1652054400000|2022-05-09 00:00:00|1120.7|1120.1|1120.4|1119.4|1121.3|1120.2|1119.8|1118.9|23
1652054410000|2022-05-09 00:00:10|1119.9|1118.9|1120.4|1118.9|1120.4|1119.4|1119.9|1118.7|16
1652054420000|2022-05-09 00:00:20|1120.5|1119.4|1120.7|1120.1|1120.9|1120.1|1120|1119|24
1652054430000|2022-05-09 00:00:30|1120.8|1120.2|1122.8|1121.8|1122.8|1121.9|1120.8|1120|45
1652054440000|2022-05-09 00:00:40|1123|1122.2|1123.1|1122.1|1124|1122.8|1122.8|1121.4|31
1652054450000|2022-05-09 00:00:50|1123.5|1122.9|1125.3|1124.3|1125.3|1124.4|1123.5|1122.9|21
1652054460000|2022-05-09 00:01:00|1125.2|1123.7|1128.4|1127.4|1128.4|1127.5|1125.2|1123.7|45
1652054470000|2022-05-09 00:01:10|1128.5|1127.5|1129.4|1127.9|1130.3|1128.9|1128.5|1127.5|50
1652054480000|2022-05-09 00:01:20|1129.3|1127.8|1126.9|1125.4|1129.3|1127.8|1126.9|1125.4|13
1652054490000|2022-05-09 00:01:30|1126|1124.5|1126.1|1124.6|1126.2|1125|1125|1124.3|38
1652054500000|2022-05-09 00:01:40|1125.9|1125.3|1127.1|1125.6|1127.1|1125.6|1125.9|1124.8|3
1652054510000|2022-05-09 00:01:50|1126.9|1125.9|1126.1|1124.6|1127.3|1125.9|1126.1|1124.6|10
1652054520000|2022-05-09 00:02:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|13
1652054530000|2022-05-09 00:02:10|1125.5|1124.9|1125.8|1124.3|1125.8|1125.1|1125.5|1124.3|8
1652054540000|2022-05-09 00:02:20|1125.4|1124.4|1125.1|1124.5|1125.5|1124.9|1125.1|1124.4|5
1652054550000|2022-05-09 00:02:30|1124.8|1123.3|1124.4|1123.4|1124.8|1123.6|1123.9|1122.9|27
1652054560000|2022-05-09 00:02:40|1124.8|1123.3|1124.4|1123.4|1124.8|1123.4|1124.4|1123.3|5
1652054570000|2022-05-09 00:02:50|1124.8|1123.3|1123.9|1122.4|1124.8|1123.4|1123.9|1122.4|2
1652054580000|2022-05-09 00:03:00|1123.2|1121.7|1123.2|1122.2|1123.3|1122.6|1123.2|1121.7|13
1652054590000|2022-05-09 00:03:10|1123.1|1122.5|1123.5|1122.5|1123.8|1122.5|1123.1|1122.3|2
1652054600000|2022-05-09 00:03:20|1123.4|1122|1123.2|1122.2|1123.6|1122.2|1123.2|1121.9|5
1652054610000|2022-05-09 00:03:30|1123.1|1121.6|1122.8|1121.3|1123.1|1121.7|1122.1|1121.3|6
1652054620000|2022-05-09 00:03:40|1122.4|1121.4|1122.6|1121.1|1122.6|1121.5|1122|1121|16
1652054630000|2022-05-09 00:03:50|1122.7|1121.2|1123.6|1122.1|1123.6|1122.1|1122.6|1121.2|10
1652054640000|2022-05-09 00:04:00|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.1|1121.8|2
1652054650000|2022-05-09 00:04:10|1123.6|1122.9|1123.4|1121.9|1123.7|1123|1123.4|1121.9|1
1652054660000|2022-05-09 00:04:20|1123.1|1122.5|1123.6|1123|1123.9|1123.2|1123.1|1121.9|24
1652054670000|2022-05-09 00:04:30|1123.5|1122.9|1123.6|1123|1123.8|1123.2|1123.5|1122.9|16
1652054680000|2022-05-09 00:04:40|1123.7|1123.1|1123.6|1123|1123.7|1123.1|1123.6|1123|6
1652054700000|2022-05-09 00:05:00|1124|1122.4|1124|1123|1124.1|1123|1123.7|1122.4|10
1652054710000|2022-05-09 00:05:10|1124.1|1122.6|1123.8|1122.8|1124.1|1122.8|1123.3|1122.5|3
1652054720000|2022-05-09 00:05:20|1123.7|1122.7|1123.4|1121.9|1123.7|1122.7|1123.3|1121.9|2
1652054730000|2022-05-09 00:05:30|1123|1122|1122.7|1122.1|1123|1122.1|1122.7|1122|2
1652054740000|2022-05-09 00:05:40|1122.6|1122|1123.3|1122.3|1123.8|1122.3|1122.6|1122|7
1652054750000|2022-05-09 00:05:50|1123.2|1122.2|1123.9|1123.3|1124|1123.3|1123.2|1121.9|8
1652054760000|2022-05-09 00:06:00|1124|1122.9|1123.6|1123|1124|1123|1123.6|1122.9|9
1652054770000|2022-05-09 00:06:10|1123.7|1123.1|1123.5|1122.9|1123.7|1123.1|1123.5|1122.9|2
1652054780000|2022-05-09 00:06:20|1123.6|1123|1123.9|1122.9|1124.3|1123|1123.6|1122.8|5
1652054790000|2022-05-09 00:06:30|1124.4|1123|1124.6|1123.1|1124.6|1123.1|1124.4|1123|12
1652054800000|2022-05-09 00:06:40|1124.7|1123.2|1124.6|1123.6|1124.8|1123.6|1124.6|1123.2|5
1652054810000|2022-05-09 00:06:50|1125|1123.5|1125.4|1124.4|1125.4|1124.4|1125|1123.5|13
1652054820000|2022-05-09 00:07:00|1125.1|1124.5|1127.1|1126.1|1127.3|1126.1|1125.1|1124.4|9
1652054830000|2022-05-09 00:07:10|1127.3|1125.8|1127.2|1126.2|1127.7|1126.2|1127.1|1125.8|1
1652054840000|2022-05-09 00:07:20|1126.7|1126.1|1126.6|1126|1126.7|1126.1|1126.6|1126|1
1652054850000|2022-05-09 00:07:30|1127.3|1125.8|1126.9|1125.9|1127.3|1125.9|1126.9|1125.8|3
1652054860000|2022-05-09 00:07:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.5|1125.9|0
1652054870000|2022-05-09 00:07:50|1126.7|1126.1|1127.6|1126.1|1127.6|1126.1|1126.5|1125.8|3
1652054880000|2022-05-09 00:08:00|1126.9|1126.3|1126.8|1126.2|1127.6|1126.5|1126.6|1126|5
1652054890000|2022-05-09 00:08:10|1126.9|1125.9|1126.6|1125.6|1126.9|1125.9|1126.6|1125.6|3
1652054900000|2022-05-09 00:08:20|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1
1652054910000|2022-05-09 00:08:30|1126.5|1125|1126.2|1125.2|1126.6|1125.2|1126.2|1125|14
1652054920000|2022-05-09 00:08:40|1126.3|1124.8|1125.7|1124.7|1126.3|1125.1|1125.7|1124.7|0
1652054930000|2022-05-09 00:08:50|1125.6|1125|1126.1|1125.1|1126.3|1125.1|1125.4|1124.5|3
1652054940000|2022-05-09 00:09:00|1126.3|1124.8|1125.8|1124.3|1126.3|1124.9|1125.7|1124.3|3
1652054950000|2022-05-09 00:09:10|1125.4|1124.4|1125.2|1124.2|1125.6|1124.4|1125.2|1124.1|2
1652054960000|2022-05-09 00:09:20|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125|1124.4|0
1652054970000|2022-05-09 00:09:30|1125.3|1123.8|1124.9|1123.9|1125.3|1124.3|1124.9|1123.8|3
1652054980000|2022-05-09 00:09:40|1124.6|1124|1125.1|1124.5|1125.1|1124.5|1124.4|1123.1|7
1652054990000|2022-05-09 00:09:50|1125.2|1124.6|1125.3|1123.8|1125.3|1124.6|1125.2|1123.8|0
1652055000000|2022-05-09 00:10:00|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|1
1652055010000|2022-05-09 00:10:10|1125.2|1123.7|1124.4|1123.8|1125.2|1123.8|1124.4|1123.4|0
1652055020000|2022-05-09 00:10:20|1124.3|1123.7|1125.2|1123.7|1125.2|1124.2|1124.1|1123.5|5
1652055030000|2022-05-09 00:10:30|1125|1123.5|1124.9|1123.4|1125|1123.5|1124.2|1123.2|1
1652055040000|2022-05-09 00:10:40|1124.8|1123.3|1124.7|1123.2|1124.8|1123.3|1124.7|1123.2|0
1652055050000|2022-05-09 00:10:50|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1652055060000|2022-05-09 00:11:00|1124.2|1123.2|1124|1123|1124.4|1123.2|1124|1122.9|1
1652055080000|2022-05-09 00:11:20|1123.6|1122.9|1123.6|1123|1123.6|1123|1123.5|1122.9|1
1652055090000|2022-05-09 00:11:30|1123.7|1122.7|1124.2|1123.2|1124.3|1123.2|1123.7|1122.7|9
1652055100000|2022-05-09 00:11:40|1123.9|1123.3|1123.8|1123.2|1123.9|1123.3|1123.8|1123.2|0
1652055110000|2022-05-09 00:11:50|1124.2||1124.2||1124.2||1124.2||1
1652055120000|2022-05-09 00:12:00|1125.1|1123.6|1125.2|1123.7|1125.2|1123.7|1125.1|1123.6|10
1652055130000|2022-05-09 00:12:10|1124.7|1123.5|1124.7|1123.7|1125|1123.7|1124.7|1123.3|2
1652055140000|2022-05-09 00:12:20|1125.2||1125.2||1125.2||1125.2||4
1652055150000|2022-05-09 00:12:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652055160000|2022-05-09 00:12:40|1125|1124|1124.4|1123.8|1125|1124|1124.4|1123.8|1
1652055170000|2022-05-09 00:12:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1652055180000|2022-05-09 00:13:00|1124.3|1123.6|1124.2|1123.6|1124.3|1123.6|1124.2|1123.6|1
1652055220000|2022-05-09 00:13:40|1124.1|1123.5|1123.9|1123.3|1124.1|1123.5|1123.9|1123.3|3
1652055230000|2022-05-09 00:13:50|1123.8|1123.2|1124.9|1123.4|1124.9|1123.4|1123.8|1123.2|3
1652055240000|2022-05-09 00:14:00|||||||||1
1652055250000|2022-05-09 00:14:10|1124.5|1123.5|1124.6|1123.1|1124.8|1123.5|1124.5|1123.1|0
1652055260000|2022-05-09 00:14:20|1124.3|1123.3|1124|1123|1124.3|1123.3|1124|1123|3
1652055270000|2022-05-09 00:14:30|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1652055280000|2022-05-09 00:14:40|1123.5|1122.9|1124.8|1123.3|1124.8|1123.3|1123.5|1122.9|2
1652055300000|2022-05-09 00:15:00|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|2
1652055310000|2022-05-09 00:15:10|1123.8|1123.2|1125.3|1123.8|1125.3|1123.8|1123.8|1123.2|5
1652055320000|2022-05-09 00:15:20|1125.1|1123.6|1125.1|1123.6|1125.3|1123.8|1125.1|1123.6|0
1652055340000|2022-05-09 00:15:40|1124.4|1123.8|1125.1|1123.6|1125.1|1123.8|1124.4|1123.6|1
1652055380000|2022-05-09 00:16:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1652055400000|2022-05-09 00:16:40|1125.1|1123.6|1125.1|1123.6|1125.1|1124|1125|1123.6|0
1652055410000|2022-05-09 00:16:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652055420000|2022-05-09 00:17:00|1124.8|1123.8|1125|1124|1125.1|1124.4|1124.8|1123.6|3
1652055430000|2022-05-09 00:17:10|1125.3|1123.8|1125|1124|1125.4|1124.2|1124.8|1123.8|6
1652055440000|2022-05-09 00:17:20|1124.9|1124.3|1125.2|1124.6|1125.2|1124.6|1124.9|1124.2|2
1652055450000|2022-05-09 00:17:30|||||||||1
1652055460000|2022-05-09 00:17:40|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1652055470000|2022-05-09 00:17:50|1125.7||1125.7||1125.7||1125.7||2
1652055480000|2022-05-09 00:18:00||1125.1||1124.7||1125.1||1124.7|0
1652055490000|2022-05-09 00:18:10|||||||||1
1652055500000|2022-05-09 00:18:20|1126|1125|1126|1125|1126|1125|1126|1125|4
1652055520000|2022-05-09 00:18:40|1126.1|1125.4|1126|1125.4|1126.1|1125.5|1126|1125.4|1
1652055530000|2022-05-09 00:18:50|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1652055540000|2022-05-09 00:19:00|1125.5|1124|1125.5|1124|1125.9|1124.4|1124.7|1123.7|11
1652055550000|2022-05-09 00:19:10|1125.3|1123.8|1124.9|1124.3|1125.5|1124.5|1124.8|1123.6|6
1652055560000|2022-05-09 00:19:20|1125.2|1124.2|1125.6|1124.1|1125.6|1124.2|1125.2|1124.1|1
1652055570000|2022-05-09 00:19:30|1125.4|1124.8|1125.6|1124.1|1125.6|1124.8|1125.4|1124.1|1
1652055580000|2022-05-09 00:19:40|1125.3|1123.8|1125|1124|1125.4|1124|1125|1123.8|4
1652055590000|2022-05-09 00:19:50|1124.9|1124.3|1125.6|1124.1|1125.6|1124.3|1124.9|1124.1|1
1652055600000|2022-05-09 00:20:00|1125.5|1124.5|1125.2|1124.2|1125.5|1124.6|1124.8|1124.2|4
1652055610000|2022-05-09 00:20:10|1126.1|1124.6|1125.7|1124.7|1126.1|1124.7|1125.7|1124.6|3
1652055620000|2022-05-09 00:20:20|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1652055630000|2022-05-09 00:20:30|1125.7|1124.7|1125.7|1124.7|1125.9|1124.7|1125.7|1124.4|0
1652055640000|2022-05-09 00:20:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652055670000|2022-05-09 00:21:10|1125.3|1124.7|1126.1|1124.6|1126.1|1124.7|1125.3|1124.3|1
1652055680000|2022-05-09 00:21:20|1126|1125|1126.4|1124.9|1126.4|1125|1126|1124.9|0
1652055700000|2022-05-09 00:21:40|1125.6|1125|1125.8|1124.8|1126.2|1125.4|1125.6|1124.6|1
1652055710000|2022-05-09 00:21:50|1125.7|1125.1|1125.8|1125.2|1126.1|1125.2|1125.7|1124.6|1
1652055720000|2022-05-09 00:22:00|1125.9|1125.3|1125.7|1124.7|1126.1|1125.3|1125.7|1124.6|4
1652055730000|2022-05-09 00:22:10|1125.6|1125|1126.4|1124.9|1126.4|1125|1125.6|1124.6|0
1652055780000|2022-05-09 00:23:00|1126.2|1125.2|1126.2|1125.2|1126.4|1125.3|1125.9|1124.9|0
1652055800000|2022-05-09 00:23:20|1126|1125|1126.3|1124.8|1126.3|1125|1126|1124.8|1
1652055820000|2022-05-09 00:23:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1652055830000|2022-05-09 00:23:50|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|2
1652055850000|2022-05-09 00:24:10|1127.2|1126.2|1127.2|1126.2|1127.3|1126.5|1127|1125.8|20
1652055860000|2022-05-09 00:24:20|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|2
1652055870000|2022-05-09 00:24:30|||||||||2
1652055880000|2022-05-09 00:24:40|1127.4|1125.9|1127.2|1126.2|1127.4|1126.2|1126.6|1125.9|1
1652055910000|2022-05-09 00:25:10|1127.6|1127|1127.7|1126.7|1127.7|1127|1127.6|1126.7|11
1652055920000|2022-05-09 00:25:20|1128.2|1127.1|1128.6|1127.1|1129|1127.7|1128.2|1126.7|8
1652055930000|2022-05-09 00:25:30|1128.8|1127.3|1128.7|1127.7|1128.8|1128|1128.6|1127.3|5
1652055940000|2022-05-09 00:25:40|1129.1|1127.6|1128.8|1127.3|1129.1|1127.9|1128.6|1127.1|2
1652055950000|2022-05-09 00:25:50|1128.7|1127.7|1129.3|1127.8|1129.3|1127.9|1128.7|1127.4|2
1652055960000|2022-05-09 00:26:00|1129.1|1128.5|1129.2|1128.2|1129.2|1128.5|1129.1|1128.2|5
1652055970000|2022-05-09 00:26:10|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|2
1652055980000|2022-05-09 00:26:20|||||||||2
1652055990000|2022-05-09 00:26:30|1129.5|1128.4|1129.4|1128.4|1129.5|1128.4|1129.4|1128.4|4
1652056000000|2022-05-09 00:26:40|1129.5|1128.5|1129.5|1128|1129.5|1128.5|1129.2|1128|1
1652056010000|2022-05-09 00:26:50|1129.3|1128.5|1129.2|1128.2|1129.3|1128.5|1129.2|1128.2|0
1652056020000|2022-05-09 00:27:00|1129.1|1128.5|1129.5|1128.5|1129.5|1128.6|1129.1|1128.2|3
1652056030000|2022-05-09 00:27:10|1129.8|1129.2|1129.7|1128.7|1129.8|1129.2|1129.7|1128.7|4
1652056040000|2022-05-09 00:27:20|1130|1128.5|1129.9|1128.9|1130|1129.2|1129.6|1128.5|4
1652056050000|2022-05-09 00:27:30|1130|1129|1130.6|1129.1|1130.6|1129.6|1130|1129|32
1652056060000|2022-05-09 00:27:40|1130.2|1129.2|1130.4|1129.4|1130.7|1129.8|1130.2|1129|4
1652056070000|2022-05-09 00:27:50|1130.3|1129.7|1131|1129.5|1131|1129.7|1130.3|1129.4|2
1652056080000|2022-05-09 00:28:00|1130.3|1129.7|1131|1129.5|1131|1129.7|1130.3|1129.5|1
1652056090000|2022-05-09 00:28:10|1130.9|1129.9|1130.9|1129.9|1130.9|1130.2|1130.8|1129.9|2
1652056100000|2022-05-09 00:28:20|1130.8|1130.2|1130.7|1129.7|1130.8|1130.2|1130.6|1129.3|3
1652056110000|2022-05-09 00:28:30|1130.3|1129.6|1130.4|1129.8|1130.4|1129.8|1130.1|1129.4|2
1652056120000|2022-05-09 00:28:40|1130.3|1129.7|1130.4|1129.8|1130.4|1129.8|1130.1|1129.5|1
1652056130000|2022-05-09 00:28:50|1131|1129.5|1130.9|1129.9|1131|1129.9|1130.9|1129.5|1
1652056140000|2022-05-09 00:29:00|1130.7|1129.7|1130.1|1129.5|1130.7|1129.7|1130.1|1129.5|8
1652056150000|2022-05-09 00:29:10|1130|1129.4|1129.9|1129.3|1130|1129.4|1129.9|1129.3|1
1652056160000|2022-05-09 00:29:20|1129.8|1129.2|1130.2|1129.2|1130.2|1129.2|1129.8|1129.2|1
1652056170000|2022-05-09 00:29:30|1130.3|1129.3|1130.7|1130.1|1130.8|1130.1|1130.2|1129.2|3
1652056180000|2022-05-09 00:29:40|1130.9|1129.9|1130.6|1130|1130.9|1130|1130.6|1129.9|1
1652056190000|2022-05-09 00:29:50|1130.9|1129.1|1131|1129.5|1131|1130.3|1130.9|1129.1|8
1652056200000|2022-05-09 00:30:00|1130.9|1129.9|1130.4|1129.4|1131.2|1129.9|1130.4|1129.1|2
1652056210000|2022-05-09 00:30:10|1130.6|1129.1|1131|1130.4|1131|1130.4|1130.6|1129.1|6
1652056220000|2022-05-09 00:30:20|1130.5|1129.5|1132.1|1130.6|1132.1|1130.8|1130.5|1129|23
1652056230000|2022-05-09 00:30:30|1131.7|1130.7|1132|1130.5|1132.1|1130.7|1131.7|1130.5|0
1652056240000|2022-05-09 00:30:40|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|0
1652056270000|2022-05-09 00:31:10|1131.5|1130|1131.5|1130|1131.6|1130.1|1131.5|1130|2
1652056280000|2022-05-09 00:31:20|1130.8|1130.2|1131|1129.5|1131|1130.2|1130.5|1129.5|2
1652056290000|2022-05-09 00:31:30|1130.9|1129.9|1131.9|1130.4|1132|1131.1|1130.9|1129.5|13
1652056300000|2022-05-09 00:31:40|1131.7|1130.2|1131.4|1130.4|1131.7|1130.4|1131.4|1130|0
1652056310000|2022-05-09 00:31:50|1131.5|1130|1131.5|1130|1131.5|1130.4|1131.4|1130|1
1652056320000|2022-05-09 00:32:00|1131.4|1130.4|1131.8|1130.3|1131.8|1130.4|1131.4|1130.3|0
1652056330000|2022-05-09 00:32:10|1131|1130.4|1131.6|1130.6|1131.7|1130.6|1131|1130.2|0
1652056350000|2022-05-09 00:32:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1652056360000|2022-05-09 00:32:40|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1652056380000|2022-05-09 00:33:00|1131.2|1130.6|1131.2|1129.7|1131.2|1130.6|1130.3|1129.7|32
1652056390000|2022-05-09 00:33:10|1131|1129.5|1130.6|1129.6|1131|1129.6|1130.6|1129.5|1
1652056400000|2022-05-09 00:33:20|1130.7|1129.2|1130.6|1129.6|1130.7|1129.6|1130.6|1129.2|0
1652056410000|2022-05-09 00:33:30|1130.4|1129.4|1130.7|1129.2|1130.7|1129.4|1130.4|1129.2|1
1652056420000|2022-05-09 00:33:40|1130.6|1129.6|1130.7|1129.2|1130.7|1129.6|1130.6|1129.2|2
1652056440000|2022-05-09 00:34:00|1130.8|1129.3|1130.3|1129.3|1131|1129.7|1130.3|1129.3|3
1652056450000|2022-05-09 00:34:10|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|1
1652056460000|2022-05-09 00:34:20|1130.3|1129.3|1130.6|1130|1130.6|1130|1129.9|1128.5|14
1652056470000|2022-05-09 00:34:30|1130.7|1130.1|1131.2|1129.7|1131.2|1130.3|1130.4|1129.2|9
1652056480000|2022-05-09 00:34:40|1131|1130.4|1131.4|1130.8|1131.6|1130.8|1131|1130.4|4
1652056490000|2022-05-09 00:34:50|1131.5|1130.5|1131.5|1130.5|1131.5|1130.9|1131.4|1130.5|0
1652056500000|2022-05-09 00:35:00|1131.2|1130.6|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|2
1652056510000|2022-05-09 00:35:10|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|1
1652056520000|2022-05-09 00:35:20|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|2
1652056530000|2022-05-09 00:35:30|1131.1|1130.1|1130.8|1129.8|1131.2|1130.1|1130.8|1129.7|1
1652056550000|2022-05-09 00:35:50|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1
1652056560000|2022-05-09 00:36:00|1131|1129.5|1131|1129.5|1131|1129.5|1130.9|1129.4|2
1652056580000|2022-05-09 00:36:20|||||||||4
1652056590000|2022-05-09 00:36:30|||||||||1
1652056600000|2022-05-09 00:36:40|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.5|1129.9|2
1652056610000|2022-05-09 00:36:50|1131|1129.5|1131.1|1130.1|1131.1|1130.1|1130.8|1129.5|2
1652056620000|2022-05-09 00:37:00|1131|1129.5|1131|1130.4|1131|1130.4|1130.8|1129.5|0
1652056630000|2022-05-09 00:37:10|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1652056640000|2022-05-09 00:37:20|1131|1130.4|1131.5|1130|1131.5|1130.4|1131|1130|2
1652056650000|2022-05-09 00:37:30|1131.1|1130.1|1131.1|1130.1|1131.1|1130.3|1130.8|1130.1|1
1652056680000|2022-05-09 00:38:00|1131.2|1129.7|1131|1129.5|1131.2|1129.7|1131|1129.5|2
1652056700000|2022-05-09 00:38:20|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652056710000|2022-05-09 00:38:30|1131.4|1130|1131.4|1129.9|1131.5|1130|1131.4|1129.9|0
1652056730000|2022-05-09 00:38:50|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|0
1652056740000|2022-05-09 00:39:00|1131.4|1130.4|1131.5|1130|1131.5|1130.4|1131.4|1130|3
1652056750000|2022-05-09 00:39:10|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|2
1652056770000|2022-05-09 00:39:30|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|0
1652056780000|2022-05-09 00:39:40|1131.6|1131|1131.6|1130.6|1131.6|1131|1131.6|1130.6|1
1652056800000|2022-05-09 00:40:00|1132|1131|1131.6|1131|1132|1131|1131.6|1130.5|2
1652056810000|2022-05-09 00:40:10|||||||||2
1652056820000|2022-05-09 00:40:20|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|2
1652056840000|2022-05-09 00:40:40|1131.6|1131|1131.4|1130.4|1131.6|1131|1131.4|1130.4|2
1652056850000|2022-05-09 00:40:50|1131.5|1130|1131.5|1130|1131.5|1130.1|1131.1|1130|1
1652056870000|2022-05-09 00:41:10|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1652056880000|2022-05-09 00:41:20|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1
1652056890000|2022-05-09 00:41:30|1131.3|1129.8|1131.1|1130.1|1131.3|1130.1|1131.1|1129.8|0
1652056900000|2022-05-09 00:41:40|1130.9|1129.9|1131.1|1130.1|1131.3|1130.2|1130.9|1129.7|4
1652056910000|2022-05-09 00:41:50|1131.3|1129.8|1131.4|1130.4|1131.4|1130.4|1130.9|1129.8|4
1652056940000|2022-05-09 00:42:20|1131.3|1130.7|1130.6|1130|1131.4|1130.7|1130.6|1130|2
1652056950000|2022-05-09 00:42:30|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|0
1652056960000|2022-05-09 00:42:40|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652056970000|2022-05-09 00:42:50|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1652056980000|2022-05-09 00:43:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652056990000|2022-05-09 00:43:10|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|0
1652057000000|2022-05-09 00:43:20|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1652057010000|2022-05-09 00:43:30|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652057020000|2022-05-09 00:43:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1652057040000|2022-05-09 00:44:00|||||||||3
1652057050000|2022-05-09 00:44:10|||||||||3
1652057060000|2022-05-09 00:44:20|1130.3|1129.7|1130.6|1129.6|1130.6|1129.7|1130.3|1129.6|3
1652057070000|2022-05-09 00:44:30|1130.7|1129.7|1130.8|1129.3|1131|1129.7|1130.6|1129.3|0
1652057090000|2022-05-09 00:44:50|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1652057100000|2022-05-09 00:45:00|1130.5|1129.9|1130.6|1130|1130.8|1130|1130.5|1129.3|1
1652057120000|2022-05-09 00:45:20|1130.5|1129.9|1130.3|1129.7|1130.5|1129.9|1130.3|1129.4|1
1652057130000|2022-05-09 00:45:30|1130.4|1129.8|1130.4|1129.4|1130.5|1129.8|1130.3|1129.4|1
1652057190000|2022-05-09 00:46:30|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|1
1652057200000|2022-05-09 00:46:40|1130.1|1129.1|1129.4|1128.4|1130.1|1129.1|1129.4|1128.4|15
1652057210000|2022-05-09 00:46:50|1129.2|1128.2|1128.9|1128.3|1129.2|1128.5|1128.9|1128.2|3
1652057260000|2022-05-09 00:47:40|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|1
1652057290000|2022-05-09 00:48:10|1128.7|1128.1|1128.9|1128.3|1128.9|1128.3|1128.6|1128|2
1652057310000|2022-05-09 00:48:30|1128.8|1128.2|1128.7|1128.1|1128.8|1128.2|1128.7|1128.1|0
1652057380000|2022-05-09 00:49:40|1128.9|1128.3|1129.4|1128.4|1129.4|1128.4|1128.9|1128.3|2
1652057390000|2022-05-09 00:49:50|1130.1|1128.6|1129.9|1128.9|1130.3|1128.9|1129.9|1128.6|5
1652057400000|2022-05-09 00:50:00|1129.8|1129.2|1130.3|1128.8|1130.3|1129.2|1129.8|1128.8|1
1652057450000|2022-05-09 00:50:50|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|0
1652057480000|2022-05-09 00:51:20|1129.8|1129.2|1129.9|1129.3|1129.9|1129.3|1129.8|1129.2|0
1652057490000|2022-05-09 00:51:30|1130|1129.4|1130.9|1129.9|1130.9|1130|1130|1129.4|4
1652057500000|2022-05-09 00:51:40|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|3
1652057510000|2022-05-09 00:51:50|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|7
1652057530000|2022-05-09 00:52:10|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|1
1652057580000|2022-05-09 00:53:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1
1652057600000|2022-05-09 00:53:20|1131.4|1130.8|1132.2|1131.6|1132.2|1131.6|1131.4|1130.8|7
1652057610000|2022-05-09 00:53:30|1132|1131.4|1132.1|1131.5|1132.1|1131.5|1132|1131.4|5
1652057620000|2022-05-09 00:53:40|1132.2|1131.6|1132|1131.4|1132.2|1131.6|1132|1131.4|1
1652057630000|2022-05-09 00:53:50|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1652057670000|2022-05-09 00:54:30|1132.2|1131.6|1131.6|1131|1132.2|1131.6|1131.6|1131|6
1652057680000|2022-05-09 00:54:40|1131.4|1130.8|1131.9|1130.9|1132|1130.9|1131.2|1130.5|2
1652057700000|2022-05-09 00:55:00|1132.3|1130.8|1131.9|1130.9|1132.3|1130.9|1131.9|1130.8|0
1652057710000|2022-05-09 00:55:10|1132.3|1130.8|1132.1|1131.1|1132.3|1131.1|1131.9|1130.8|0
1652057720000|2022-05-09 00:55:20|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1652057730000|2022-05-09 00:55:30|1131.9|1130.9|1132.3|1130.8|1132.3|1130.9|1131.9|1130.8|2
1652057750000|2022-05-09 00:55:50|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1652057760000|2022-05-09 00:56:00|1131.9|1130.9|1132|1130.5|1132|1130.9|1131.9|1130.5|2
1652057770000|2022-05-09 00:56:10|||||||||1
1652057780000|2022-05-09 00:56:20|1131.9|1130.9|1132|1130.5|1132|1130.9|1131.9|1130.5|1
1652057800000|2022-05-09 00:56:40|1131.3|1130.7|1132|1130.5|1132|1130.7|1131.3|1130.5|1
1652057820000|2022-05-09 00:57:00|1131.9|1130.9|1132.3|1130.8|1132.3|1130.9|1131.9|1130.6|0
1652057830000|2022-05-09 00:57:10|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1652057840000|2022-05-09 00:57:20|1131.9|1131.3|1131.9|1130.9|1132|1131.3|1131.9|1130.9|0
1652057890000|2022-05-09 00:58:10|1131.5||1131.9||1131.9||1131.5||2
1652057900000|2022-05-09 00:58:20|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1652057920000|2022-05-09 00:58:40|||||||||1
1652057940000|2022-05-09 00:59:00|1131.5|1130.9|1132|1130.5|1132|1130.9|1131.3|1130.5|4
1652057980000|2022-05-09 00:59:40|1131.6|1130.1|1131.5|1130|1131.6|1130.1|1131.5|1130|4
1652058000000|2022-05-09 01:00:00|1131.1|1130.1|1129.7|1128.7|1131.1|1130.2|1129.4|1128.4|17
1652058010000|2022-05-09 01:00:10|1129.8|1128.3|1129.8|1128.3|1129.8|1128.6|1129.4|1128.3|0
1652058020000|2022-05-09 01:00:20|1129.4|1128.4|1130|1128.5|1130|1128.5|1129.4|1128.3|3
1652058030000|2022-05-09 01:00:30|1130.6|1129.6|1130.6|1129.6|1131|1129.6|1130.6|1129.5|9
1652058060000|2022-05-09 01:01:00|1130.3|1129.7|1130.3|1128.8|1130.3|1129.7|1130.2|1128.8|3
1652058070000|2022-05-09 01:01:10|1129.9|1128.9|1130.3|1128.8|1130.3|1128.9|1129.9|1128.8|0
1652058080000|2022-05-09 01:01:20|1129.9|1128.9|1129.8|1129.2|1130.3|1129.2|1129.8|1128.7|0
1652058090000|2022-05-09 01:01:30|1129.9|1128.9|1130.4|1129.4|1130.4|1129.5|1129.9|1128.5|6
1652058100000|2022-05-09 01:01:40|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1652058110000|2022-05-09 01:01:50|1130.2|1129.6|1130.4|1129.4|1130.4|1129.6|1130.1|1129.2|1
1652058120000|2022-05-09 01:02:00|1130.1|1129.1|1131|1129.5|1131|1129.5|1130.1|1129|11
1652058130000|2022-05-09 01:02:10|1130.3|1129.7|1130.1|1129.1|1131|1129.7|1129.7|1129|22
1652058140000|2022-05-09 01:02:20|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|5
1652058150000|2022-05-09 01:02:30|1129.4|1128.3|1128.4|1127.4|1129.8|1128.3|1128.1|1127.4|12
1652058180000|2022-05-09 01:03:00|1128.5|1127|1128.2|1127.2|1128.5|1127.2|1128.2|1126.8|0
1652058190000|2022-05-09 01:03:10|1128.3|1126.8|1127.6|1127|1128.3|1127|1127.6|1126.8|5
1652058200000|2022-05-09 01:03:20|1128.3|1126.8|1128.2|1127.2|1128.3|1127.2|1128.2|1126.8|1
1652058220000|2022-05-09 01:03:40|1127.7|1127.1|1127.4|1126.4|1127.7|1127.1|1127.4|1126.4|2
1652058230000|2022-05-09 01:03:50|1127.1|1126.5|1127.2|1126.2|1127.2|1126.5|1127.1|1126.2|1
1652058250000|2022-05-09 01:04:10|||||||||1
1652058260000|2022-05-09 01:04:20|1126.9|1126.3|1127.8|1126.3|1127.8|1126.5|1126.9|1126.3|3
1652058270000|2022-05-09 01:04:30|1127.4|1126.4|1127.6|1127|1127.7|1127|1127.3|1126.4|1
1652058280000|2022-05-09 01:04:40|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1
1652058300000|2022-05-09 01:05:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1652058310000|2022-05-09 01:05:10||1126.2||1126.2||1126.2||1126.2|3
1652058320000|2022-05-09 01:05:20|||||||||5
1652058340000|2022-05-09 01:05:40|1127.3|1125.8|1127.1|1126.5|1127.3|1126.5|1127.1|1125.8|2
1652058350000|2022-05-09 01:05:50|1127.2|1126.2|1127.1|1126.5|1127.2|1126.5|1127.1|1126.2|0
1652058360000|2022-05-09 01:06:00|1127.2|1126.2|1126.9|1125.9|1127.2|1126.5|1126.7|1125.9|7
1652058370000|2022-05-09 01:06:10|1126.6|1126|1126|1125.4|1126.6|1126|1125.7|1124.7|15
1652058380000|2022-05-09 01:06:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1125.9|1125.3|5
1652058390000|2022-05-09 01:06:30|1126.2|1125.2|1125.7|1124.7|1126.2|1125.2|1125.7|1124.7|0
1652058400000|2022-05-09 01:06:40|1125.3|1125|1126.2|1125.2|1126.2|1125.2|1125.3|1125|1
1652058410000|2022-05-09 01:06:50|1126.1|1125.1|1125.6|1125|1126.3|1125.3|1125.6|1124.8|1
1652058420000|2022-05-09 01:07:00|1125.9|1124.9|1126.1|1125.5|1126.2|1125.5|1125.9|1124.9|6
1652058430000|2022-05-09 01:07:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.3|1125.7|3
1652058440000|2022-05-09 01:07:20|1126.3|1125.5|1126.1|1125.5|1126.3|1125.5|1126.1|1125.5|0
1652058450000|2022-05-09 01:07:30|1126.2|1125.6|1126.3|1125.7|1126.3|1125.7|1126.2|1125.6|3
1652058460000|2022-05-09 01:07:40|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|9
1652058470000|2022-05-09 01:07:50|1126.2|1125.6|1125.9|1125.3|1126.2|1125.6|1125.9|1125.2|5
1652058480000|2022-05-09 01:08:00|1126|1125|1126.2|1125.2|1126.2|1125.3|1125.9|1125|2
1652058500000|2022-05-09 01:08:20|||||||||1
1652058540000|2022-05-09 01:09:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1652058560000|2022-05-09 01:09:20|1125.7|1124.7|1125.2|1124.6|1125.7|1124.7|1125.2|1124.6|9
1652058570000|2022-05-09 01:09:30|1125.3|1124.7|1125.7|1124.7|1125.7|1124.7|1125.3|1124.7|1
1652058590000|2022-05-09 01:09:50|1125.4|1124.8|1125.1|1124.5|1125.4|1124.8|1125.1|1124.4|5
1652058600000|2022-05-09 01:10:00|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1124.9|1124|1
1652058610000|2022-05-09 01:10:10|1125.2|1124.2|1125|1124|1125.5|1124.4|1125|1123.9|9
1652058620000|2022-05-09 01:10:20|1124.8|1124.2|1124.8|1124.2|1125|1124.2|1124.8|1124|0
1652058630000|2022-05-09 01:10:30|1124.6|1124|1124.9|1123.9|1124.9|1124|1124.6|1123.9|1
1652058640000|2022-05-09 01:10:40|1125|1124|1125.2|1124.2|1125.3|1124.2|1125|1123.8|1
1652058650000|2022-05-09 01:10:50|1125.1|1124.5|1125.7|1124.7|1125.7|1124.7|1125.1|1124.5|1
1652058680000|2022-05-09 01:11:20|1125.3||1125.7||1125.7||1125.3||1
1652058690000|2022-05-09 01:11:30|1125.3|1124.5|1125.3|1123.8|1125.3|1124.5|1125.1|1123.8|4
1652058720000|2022-05-09 01:12:00|1125.2|1124.2|1125.1|1123.6|1125.2|1124.2|1125.1|1123.6|11
1652058740000|2022-05-09 01:12:20|1124.5|1123.9|1125.1|1123.6|1125.1|1123.9|1124.5|1123.4|1
1652058770000|2022-05-09 01:12:50|1124.4|1123.8|1125.1|1123.6|1125.2|1124.2|1124.4|1123.6|1
1652058780000|2022-05-09 01:13:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652058790000|2022-05-09 01:13:10|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652058800000|2022-05-09 01:13:20|||||||||6
1652058820000|2022-05-09 01:13:40|1124.8|1124.1|1124.8|1123.8|1124.8|1124.1|1124.7|1123.8|2
1652058830000|2022-05-09 01:13:50|1124.3|1123.7|1124|1123|1124.3|1123.7|1123.9|1123|9
1652058840000|2022-05-09 01:14:00|1123.6||1123.6||1123.6||1123.6||0
1652058850000|2022-05-09 01:14:10|1124|1122.9|1124.2|1123.2|1124.4|1123.2|1124|1122.9|9
1652058860000|2022-05-09 01:14:20|1124|1123|1123.4|1122.8|1124.1|1123|1123.4|1122.6|15
1652058870000|2022-05-09 01:14:30|1123.3|1122.7|1124.5|1123|1124.5|1123|1123.3|1122.7|6
1652058880000|2022-05-09 01:14:40|1124.4|1122.9|1124|1123|1124.4|1123|1124|1122.9|0
1652058890000|2022-05-09 01:14:50|1124.3|1122.8|1124|1123|1124.3|1123|1124|1122.8|0
1652058900000|2022-05-09 01:15:00|1124.3|1122.8|1124.4|1123.4|1124.4|1123.5|1124.1|1122.8|2
1652058920000|2022-05-09 01:15:20|1124.9|1123.8|1124.9|1123.9|1125.3|1123.9|1124.9|1123.6|1
1652058930000|2022-05-09 01:15:30|1124.6|1124|1124.8|1123.8|1124.8|1124.2|1124.6|1123.7|5
1652058940000|2022-05-09 01:15:40|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652058950000|2022-05-09 01:15:50|||||||||1
1652058960000|2022-05-09 01:16:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1
1652058970000|2022-05-09 01:16:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652058990000|2022-05-09 01:16:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652059000000|2022-05-09 01:16:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.6|1124.5|1123.3|2
1652059010000|2022-05-09 01:16:50|1124.5|1123.5|1124.8|1123.3|1124.8|1123.5|1124.5|1123.3|0
1652059020000|2022-05-09 01:17:00|1124.9|1123.9|1125.3|1123.8|1125.3|1123.9|1124.9|1123.8|3
1652059030000|2022-05-09 01:17:10|1125.1|1124.1|1125.2|1124.2|1125.5|1124.2|1125.1|1124|0
1652059040000|2022-05-09 01:17:20|1125.4|1124.8|1126.3|1124.8|1126.3|1124.9|1125.4|1124.7|4
1652059060000|2022-05-09 01:17:40|1125.9|1124.9|1125.9|1124.9|1126.1|1124.9|1125.9|1124.5|4
1652059080000|2022-05-09 01:18:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652059120000|2022-05-09 01:18:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652059140000|2022-05-09 01:19:00|||||||||1
1652059190000|2022-05-09 01:19:50|1126.1|1124.6|1126.2|1125.2|1126.2|1125.2|1126.1|1124.6|2
1652059220000|2022-05-09 01:20:20|1125.9|1125.3|1125.9|1124.9|1126.1|1125.3|1125.9|1124.9|5
1652059240000|2022-05-09 01:20:40|1126.3|1124.8|1126.2|1125.2|1126.3|1125.2|1126.2|1124.8|0
1652059250000|2022-05-09 01:20:50|1126.7|1125.7|1127.2|1126.2|1127.2|1126.2|1126.7|1125.7|15
1652059270000|2022-05-09 01:21:10|1126.8||1127.2||1127.2||1126.8||14
1652059280000|2022-05-09 01:21:20|1127.3|1125.8|1127.3|1125.8|1127.3|1125.9|1126.9|1125.8|6
1652059290000|2022-05-09 01:21:30|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|4
1652059310000|2022-05-09 01:21:50|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1652059360000|2022-05-09 01:22:40|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|2
1652059370000|2022-05-09 01:22:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1652059380000|2022-05-09 01:23:00|1127.4|1126.4|1127.4|1126.4|1127.5|1126.5|1127.4|1126.4|1
1652059390000|2022-05-09 01:23:10|1127.6|1126.1|1127.2|1126.2|1127.6|1126.2|1127.2|1126.1|4
1652059400000|2022-05-09 01:23:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1652059410000|2022-05-09 01:23:30|1127.6|1126.1|1126.9|1125.9|1127.6|1126.3|1126.9|1125.9|4
1652059430000|2022-05-09 01:23:50|1126.6|1126|1126.4|1125.4|1126.6|1126|1126.4|1125.4|1
1652059440000|2022-05-09 01:24:00|1126.5|1125.5|1126.3|1124.8|1126.5|1125.5|1125.9|1124.8|2
1652059450000|2022-05-09 01:24:10|1126|1125|1126|1125|1126|1125|1126|1125|0
1652059470000|2022-05-09 01:24:30|1125.9|1124.9|1125.9|1124.9|1125.9|1125|1125.5|1124.8|3
1652059490000|2022-05-09 01:24:50|1125.6|1125|1125.9|1124.9|1125.9|1125|1125.6|1124.9|1
1652059520000|2022-05-09 01:25:20|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|3
1652059530000|2022-05-09 01:25:30|1125.6|1124.1|1125.3|1123.8|1125.6|1124.1|1125.3|1123.8|4
1652059540000|2022-05-09 01:25:40|1125.1|1124.5|1125.1|1124.5|1125.4|1124.5|1125.1|1124.4|2
1652059550000|2022-05-09 01:25:50|1125.4|1124.8|1125.5|1124.9|1125.6|1125|1125.4|1124.8|1
1652059560000|2022-05-09 01:26:00|1125.4|1124.8|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|4
1652059570000|2022-05-09 01:26:10|1125.1|1123.6|1125|1123.5|1125.1|1123.7|1124.7|1123.3|4
1652059580000|2022-05-09 01:26:20|1124.9|1123.4|1124.9|1123.4|1125|1123.5|1124.9|1123.4|0
1652059590000|2022-05-09 01:26:30||1123.9||1123.4||1123.9||1123.4|0
1652059600000|2022-05-09 01:26:40|1125|1123.5|1125.4|1123.9|1125.5|1124|1125|1123.5|5
1652059610000|2022-05-09 01:26:50|1125.6|1124.4|1125.4|1123.9|1125.6|1124.4|1125.4|1123.9|0
1652059620000|2022-05-09 01:27:00|1125.5|1124|1125.5|1124|1125.6|1124.8|1125.4|1124|1
1652059630000|2022-05-09 01:27:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1652059640000|2022-05-09 01:27:20|1125.3|1123.8|1123.9|1122.9|1125.3|1124.1|1123.9|1122.9|11
1652059650000|2022-05-09 01:27:30|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1
1652059670000|2022-05-09 01:27:50|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1652059680000|2022-05-09 01:28:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|2
1652059690000|2022-05-09 01:28:10|1123.2|1122.6|1123.7|1122.7|1123.7|1122.7|1123.2|1122.6|1
1652059700000|2022-05-09 01:28:20|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1652059710000|2022-05-09 01:28:30|1123.2|1122.6|1123.1|1122.5|1123.4|1122.6|1123.1|1122.4|1
1652059720000|2022-05-09 01:28:40|1123.2|1122.6|1122.7|1122.1|1123.2|1122.6|1122|1121|6
1652059740000|2022-05-09 01:29:00|1122.8|1121.3|1123.2|1122.2|1123.2|1122.2|1122.3|1121.3|4
1652059750000|2022-05-09 01:29:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|10
1652059760000|2022-05-09 01:29:20|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1652059770000|2022-05-09 01:29:30|1123|1121.5|1122.8|1121.3|1123.1|1121.7|1122.5|1121.3|4
1652059780000|2022-05-09 01:29:40|1122.6|1121.1|1122.7|1121.7|1122.8|1121.7|1122.4|1121.1|0
1652059790000|2022-05-09 01:29:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1652059800000|2022-05-09 01:30:00|1122.7|1121.7|1123.1|1122.5|1123.3|1122.5|1122.7|1121.7|1
1652059820000|2022-05-09 01:30:20|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1652059830000|2022-05-09 01:30:30|||||||||1
1652059840000|2022-05-09 01:30:40|1123.4|1122.4|1122.8|1122.2|1123.4|1122.6|1122.8|1122.2|4
1652059850000|2022-05-09 01:30:50|1123.2||1123.2||1123.2||1123.2||2
1652059860000|2022-05-09 01:31:00|1122.9|1122.3|1122.8|1121.3|1122.9|1122.3|1122.8|1121.3|0
1652059870000|2022-05-09 01:31:10|1122.6|1121.6|1122.7|1121.7|1123|1121.7|1122.6|1121.5|0
1652059880000|2022-05-09 01:31:20|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1652059890000|2022-05-09 01:31:30|1122.9|1121.9|1122.7|1121.7|1123.1|1121.9|1122|1121.2|7
1652059900000|2022-05-09 01:31:40|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|3
1652059920000|2022-05-09 01:32:00|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1652059930000|2022-05-09 01:32:10|1122.6|1122|1123.2|1122.2|1123.2|1122.2|1122.6|1122|0
1652059940000|2022-05-09 01:32:20|1123.5|1122|1123.9|1122.4|1123.9|1122.4|1123.5|1122|1
1652059950000|2022-05-09 01:32:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1652059960000|2022-05-09 01:32:40|1123.2|1122.6|1123.8|1122.3|1123.8|1122.6|1123.1|1122.3|11
1652060000000|2022-05-09 01:33:20|1123.7|1122.7|1123.7|1122.7|1123.9|1123.1|1123.6|1122.7|1
1652060080000|2022-05-09 01:34:40|1124|1122.5|1123.9|1122.9|1124|1122.9|1123.9|1122.5|1
1652060090000|2022-05-09 01:34:50|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.4|1123.3|6
1652060100000|2022-05-09 01:35:00|1124.7|1123.7|1124.8|1123.3|1125|1123.8|1124.4|1123|6
1652060110000|2022-05-09 01:35:10|1124.6|1124|1125.1|1123.6|1125.1|1124|1124.6|1123.5|1
1652060120000|2022-05-09 01:35:20|1125|1123.5|1125|1123.5|1125|1123.7|1124.7|1123.3|1
1652060130000|2022-05-09 01:35:30|1124.7|1123.7|1125|1123.5|1125|1123.7|1124.7|1123.5|0
1652060140000|2022-05-09 01:35:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1652060150000|2022-05-09 01:35:50|1124.9|1123.9|1125.3|1123.8|1125.3|1124.2|1124.9|1123.8|2
1652060160000|2022-05-09 01:36:00|1125.1|1123.6|1125.2|1124.2|1125.3|1124.2|1124.9|1123.6|0
1652060170000|2022-05-09 01:36:10|1125.5|1124.5|1125.5|1124|1125.5|1124.8|1125.4|1124|13
1652060240000|2022-05-09 01:37:20|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652060270000|2022-05-09 01:37:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|3
1652060280000|2022-05-09 01:38:00|1125.2|1124.2|1125.5|1124|1125.5|1124.2|1125.2|1124|3
1652060300000|2022-05-09 01:38:20|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|1
1652060310000|2022-05-09 01:38:30|1124.9|1123.9|1125.1|1123.6|1125.1|1123.9|1124.9|1123.6|0
1652060320000|2022-05-09 01:38:40|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1652060330000|2022-05-09 01:38:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1652060340000|2022-05-09 01:39:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652060350000|2022-05-09 01:39:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1652060370000|2022-05-09 01:39:30|1125|1124.4|1125.4|1124.4|1125.4|1124.4|1125|1124.4|0
1652060400000|2022-05-09 01:40:00|1125.5|1124.8|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|2
1652060460000|2022-05-09 01:41:00|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652060470000|2022-05-09 01:41:10|1125.4|1124.4|1125.4|1124.4|1125.4|1124.7|1125.3|1124.4|0
1652060490000|2022-05-09 01:41:30|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652060500000|2022-05-09 01:41:40|1125|1124.4|1125.2|1124.2|1125.2|1124.4|1125|1124.2|1
1652060510000|2022-05-09 01:41:50|1124.9|1124.3|1125.5|1124|1125.5|1124.3|1124.9|1124|0
1652060520000|2022-05-09 01:42:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652060530000|2022-05-09 01:42:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1652060540000|2022-05-09 01:42:20|1124.7|1124.1|1124.9|1124.3|1125|1124.3|1124.7|1123.5|5
1652060610000|2022-05-09 01:43:30|1124.8|1124.2|1124.7|1124.1|1124.9|1124.3|1124.7|1124.1|0
1652060620000|2022-05-09 01:43:40|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1125.1|1124.2|1
1652060630000|2022-05-09 01:43:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|3
1652060640000|2022-05-09 01:44:00|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|8
1652060650000|2022-05-09 01:44:10|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1652060660000|2022-05-09 01:44:20|1125.4|1124.8|1125.7|1124.7|1125.7|1124.8|1125.3|1124.4|1
1652060670000|2022-05-09 01:44:30|1125.3|1124.4|1125.5|1124.9|1125.5|1124.9|1125.3|1124.4|1
1652060690000|2022-05-09 01:44:50|||||||||1
1652060700000|2022-05-09 01:45:00|||||||||1
1652060740000|2022-05-09 01:45:40|||||||||2
1652060750000|2022-05-09 01:45:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|9
1652060780000|2022-05-09 01:46:20|||||||||1
1652060800000|2022-05-09 01:46:40|1126|1125.2|1126.2|1125.2|1126.2|1125.2|1126|1125.2|4
1652060820000|2022-05-09 01:47:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652060830000|2022-05-09 01:47:10|1126|1125.4|1127.1|1126.5|1127.1|1126.5|1126|1125.4|5
1652060840000|2022-05-09 01:47:20|1127|1126.4|1127.2|1126.2|1127.2|1126.5|1126.9|1125.9|6
1652060850000|2022-05-09 01:47:30||1126.6||1126.2||1126.6||1126.2|1
1652060860000|2022-05-09 01:47:40|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|2
1652060880000|2022-05-09 01:48:00|1126.6|1126|1126.4|1125.4|1126.6|1126|1126.4|1125.4|4
1652060890000|2022-05-09 01:48:10|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652060900000|2022-05-09 01:48:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652060910000|2022-05-09 01:48:30|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652060920000|2022-05-09 01:48:40|1126.4|1125.4|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|0
1652060930000|2022-05-09 01:48:50|1126.4|1125.8|1126.9|1125.9|1126.9|1125.9|1126.4|1125.8|2
1652060940000|2022-05-09 01:49:00|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1652060950000|2022-05-09 01:49:10|1127.1|1125.6|1126.9|1125.9|1127.2|1126.2|1126.9|1125.6|6
1652061090000|2022-05-09 01:51:30|1126.8|1126.2|1126.9|1125.9|1127|1126.2|1126.8|1125.9|0
1652061100000|2022-05-09 01:51:40||1126.3||1126.3||1126.3||1126.3|0
1652061170000|2022-05-09 01:52:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1
1652061190000|2022-05-09 01:53:10|1127.2|1126.6|1127.1|1126.5|1127.2|1126.6|1127.1|1126.5|1
1652061200000|2022-05-09 01:53:20|||||||||1
1652061240000|2022-05-09 01:54:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|2
1652061250000|2022-05-09 01:54:10||1126.8||1126.8||1126.8||1126.8|0
1652061260000|2022-05-09 01:54:20|1127.1|1126.5|1126.7|1126.1|1127.1|1126.5|1126.7|1126.1|3
1652061280000|2022-05-09 01:54:40|1127.4|1126.4|1127.2|1126.2|1127.4|1126.4|1127.2|1126.2|1
1652061300000|2022-05-09 01:55:00|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|2
1652061310000|2022-05-09 01:55:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1652061360000|2022-05-09 01:56:00|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1
1652061400000|2022-05-09 01:56:40|1126.9|1126.3|1127.2|1126.2|1127.2|1126.3|1126.9|1126.1|0
1652061420000|2022-05-09 01:57:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1652061440000|2022-05-09 01:57:20|1127.4|1126.4|1128|1126.5|1128|1126.7|1127.4|1126.3|6
1652061450000|2022-05-09 01:57:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1652061460000|2022-05-09 01:57:40|1127.6|1126.6|1127.8|1126.3|1127.8|1126.7|1127.6|1126.3|0
1652061470000|2022-05-09 01:57:50|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1652061480000|2022-05-09 01:58:00|1127.9|1127.3|1128.4|1127.4|1128.4|1127.4|1127.9|1126.8|12
1652061490000|2022-05-09 01:58:10|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|3
1652061530000|2022-05-09 01:58:50|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|3
1652061540000|2022-05-09 01:59:00|1128.8|1127.3|1128.1|1127.5|1128.8|1127.5|1128.1|1127.3|0
1652061550000|2022-05-09 01:59:10|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1
1652061570000|2022-05-09 01:59:30|1128.1|1127.5|1128.2|1127.2|1128.2|1127.5|1128.1|1127.2|0
1652061580000|2022-05-09 01:59:40|1128.1|1127.5|1128.1|1127.5|1128.2|1127.5|1128.1|1127.2|0
1652061590000|2022-05-09 01:59:50|1128|1127.4|1127.6|1127|1128|1127.4|1127.6|1127|1
1652061600000|2022-05-09 02:00:00|1127.7|1126.7|1127.9|1126.9|1128.1|1127.5|1127.6|1126.7|11
1652061610000|2022-05-09 02:00:10|1127.6|1127|1127.6|1127|1127.7|1127.1|1127.6|1127|1
1652061620000|2022-05-09 02:00:20|||||||||2
1652061630000|2022-05-09 02:00:30|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1652061650000|2022-05-09 02:00:50||1126.5||1126.5||1126.5||1126.5|0
1652061660000|2022-05-09 02:01:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.5|1126.9|3
1652061670000|2022-05-09 02:01:10|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1652061680000|2022-05-09 02:01:20|1128|1127.4|1127.9|1127.3|1128.1|1127.5|1127.9|1127.3|1
1652061700000|2022-05-09 02:01:40|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|0
1652061740000|2022-05-09 02:02:20|1127.4|1126.8|1127.6|1126.1|1127.6|1126.8|1127.4|1126.1|3
1652061760000|2022-05-09 02:02:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1652061770000|2022-05-09 02:02:50|1127.2|1126.9|1127.2|1126.2|1127.2|1126.9|1127.2|1126.2|0
1652061780000|2022-05-09 02:03:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1652061810000|2022-05-09 02:03:30|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1
1652061830000|2022-05-09 02:03:50|1127.1|1126.5|1127.2|1126.2|1127.2|1126.5|1127.1|1126.2|0
1652061850000|2022-05-09 02:04:10|1127.1|1126.5|1127.4|1126.4|1127.4|1126.5|1127.1|1126.3|1
1652061860000|2022-05-09 02:04:20|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.5|1126|1
1652061870000|2022-05-09 02:04:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1652061880000|2022-05-09 02:04:40|1126.9|1125.9|1126.9|1126.3|1126.9|1126.3|1126.8|1125.9|0
1652061890000|2022-05-09 02:04:50|1127.2|1126.2|1126.9|1125.9|1127.2|1126.2|1126.9|1125.9|0
1652061910000|2022-05-09 02:05:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1652061930000|2022-05-09 02:05:30|1126.7|1126.1|1127.2|1126.2|1127.2|1126.2|1126.7|1126.1|2
1652061960000|2022-05-09 02:06:00|1126.7|1126.1|1127.1|1126.1|1127.1|1126.1|1126.7|1126.1|2
1652061970000|2022-05-09 02:06:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1652061990000|2022-05-09 02:06:30|1126.5|1125.9|1127.1|1125.6|1127.1|1125.9|1126.4|1125.5|4
1652062000000|2022-05-09 02:06:40|1126.4|1125.8|1126.9|1125.9|1126.9|1125.9|1126.4|1125.8|1
1652062010000|2022-05-09 02:06:50|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1652062050000|2022-05-09 02:07:30|1126.6|1126|1126.7|1125.7|1126.7|1126|1126.6|1125.7|1
1652062090000|2022-05-09 02:08:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1652062110000|2022-05-09 02:08:30|1126.2|1125.6|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|5
1652062130000|2022-05-09 02:08:50|1126.2|1125.6|1126.7|1125.7|1126.7|1125.7|1126.2|1125.6|3
1652062300000|2022-05-09 02:11:40|1126.4|1125.8|1126.1|1125.5|1126.4|1125.8|1126.1|1125.4|0
1652062310000|2022-05-09 02:11:50|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1652062320000|2022-05-09 02:12:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652062340000|2022-05-09 02:12:20|1126|1125.4|1126.4|1125.8|1126.4|1125.8|1126|1125.4|1
1652062350000|2022-05-09 02:12:30|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652062370000|2022-05-09 02:12:50|1126|1125.4|1125.6|1125|1126|1125.4|1125.6|1125|2
1652062380000|2022-05-09 02:13:00|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1126.1|1125.1|2
1652062460000|2022-05-09 02:14:20|1125.7|1125.1|1125.6|1125|1125.7|1125.1|1125.6|1125|0
1652062470000|2022-05-09 02:14:30|1125.5|1124.9|1125.4|1124.4|1125.5|1124.9|1124.8|1124.2|2
1652062480000|2022-05-09 02:14:40|1125.1|1124.5|1125.2|1124.2|1125.2|1124.5|1125.1|1124.2|0
1652062490000|2022-05-09 02:14:50|||||||||1
1652062500000|2022-05-09 02:15:00|1124.9|1123.9|1124.6|1124|1124.9|1124|1124.6|1123.9|0
1652062510000|2022-05-09 02:15:10|1125.2|1124.2|1125.3|1123.8|1125.3|1124.2|1125.2|1123.8|3
1652062520000|2022-05-09 02:15:20|1125.2|1124.2|1125.3|1123.8|1125.3|1124.2|1125.2|1123.8|0
1652062530000|2022-05-09 02:15:30|1125|1124|1125.2|1124.2|1125.2|1124.3|1124.9|1124|1
1652062540000|2022-05-09 02:15:40|1125.5|1124|1125.6|1124.1|1125.6|1124.1|1125.5|1124|0
1652062570000|2022-05-09 02:16:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652062590000|2022-05-09 02:16:30|1125.6|1124.1|1125.2|1124.2|1125.6|1124.2|1125.2|1124.1|0
1652062610000|2022-05-09 02:16:50|1125.3|1123.8|1125.5|1124|1125.6|1124.1|1125|1123.8|1
1652062640000|2022-05-09 02:17:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652062650000|2022-05-09 02:17:30|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652062690000|2022-05-09 02:18:10|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|0
1652062710000|2022-05-09 02:18:30||1124.3||1124.3||1124.3||1124.3|0
1652062720000|2022-05-09 02:18:40|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1652062730000|2022-05-09 02:18:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|2
1652062740000|2022-05-09 02:19:00|1125.1|1123.6|1125|1124|1125.1|1124|1125|1123.6|1
1652062750000|2022-05-09 02:19:10|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652062760000|2022-05-09 02:19:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652062780000|2022-05-09 02:19:40|1124.6|1124|1124.7|1123.7|1124.7|1124|1124.6|1123.7|0
1652062790000|2022-05-09 02:19:50|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1652062800000|2022-05-09 02:20:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|3
1652062820000|2022-05-09 02:20:20|||||||||1
1652062860000|2022-05-09 02:21:00|1124.3|1123.8|1124.4|1123.8|1124.4|1123.8|1124.3|1123.8|0
1652062870000|2022-05-09 02:21:10|1124.3|1123.7|1124.2|1123.6|1124.3|1123.7|1124.2|1123.6|1
1652062890000|2022-05-09 02:21:30|1124.1|1123.5|1124.2|1123.6|1124.2|1123.6|1124.1|1123.5|0
1652062900000|2022-05-09 02:21:40|1124.1|1123.5|1124.4|1123.4|1124.6|1124|1124.1|1123.4|4
1652063010000|2022-05-09 02:23:30|1124.1|1123.5|1124.4|1123.8|1124.4|1123.8|1124.1|1123.5|4
1652063020000|2022-05-09 02:23:40|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|1
1652063030000|2022-05-09 02:23:50|||||||||1
1652063060000|2022-05-09 02:24:20|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|2
1652063070000|2022-05-09 02:24:30|1125.1|1124|1125.5|1124|1125.5|1124|1125.1|1124|3
1652063080000|2022-05-09 02:24:40|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1125.1|1124.2|0
1652063090000|2022-05-09 02:24:50|1125.3|1124.7|1125.4|1124.4|1125.6|1125|1125.3|1124.4|4
1652063100000|2022-05-09 02:25:00|1125.3|1124.8|1125.8|1125.2|1125.9|1125.2|1125.3|1124.7|3
1652063110000|2022-05-09 02:25:10|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1652063120000|2022-05-09 02:25:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652063160000|2022-05-09 02:26:00|1126.3|1125.7|1126.2|1125.6|1126.4|1125.7|1126.1|1125.4|2
1652063170000|2022-05-09 02:26:10|1125.9|1124.9|1125.6|1125|1125.9|1125|1125.6|1124.9|6
1652063190000|2022-05-09 02:26:30|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652063240000|2022-05-09 02:27:20|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|1
1652063260000|2022-05-09 02:27:40|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652063270000|2022-05-09 02:27:50|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1652063280000|2022-05-09 02:28:00||1124.9||1124.9||1124.9||1124.9|6
1652063290000|2022-05-09 02:28:10|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652063310000|2022-05-09 02:28:30|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652063320000|2022-05-09 02:28:40|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1652063340000|2022-05-09 02:29:00|1125.5|1124.9|1125.9|1124.9|1125.9|1124.9|1125.5|1124.9|1
1652063370000|2022-05-09 02:29:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|2
1652063380000|2022-05-09 02:29:40|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652063400000|2022-05-09 02:30:00|1125.6|1125|1125.9|1124.9|1125.9|1125|1125.6|1124.9|1
1652063410000|2022-05-09 02:30:10|1126.2|1125.2|1126.5|1125|1126.5|1125.2|1126.2|1125|0
1652063420000|2022-05-09 02:30:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652063430000|2022-05-09 02:30:30|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.5|1125.5|0
1652063440000|2022-05-09 02:30:40|1126.5|1125.5|1126.9|1125.9|1126.9|1125.9|1126.4|1125.4|0
1652063460000|2022-05-09 02:31:00|1127|1125.5|1126.4|1125.4|1127|1125.7|1126.4|1125.4|2
1652063480000|2022-05-09 02:31:20|1126.1|1125.5|1126.2|1125.6|1126.2|1125.6|1126.1|1125.5|0
1652063510000|2022-05-09 02:31:50|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1
1652063530000|2022-05-09 02:32:10|1126||1126||1126||1126||0
1652063580000|2022-05-09 02:33:00|1125.6|1125|1126.2|1125.2|1126.5|1125.2|1125.6|1125|3
1652063600000|2022-05-09 02:33:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1
1652063630000|2022-05-09 02:33:50|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652063650000|2022-05-09 02:34:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1652063670000|2022-05-09 02:34:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1652063680000|2022-05-09 02:34:40|1125.9|1125.3|1126.4|1125.4|1126.4|1125.4|1125.9|1125.3|1
1652063700000|2022-05-09 02:35:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652063710000|2022-05-09 02:35:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1652063760000|2022-05-09 02:36:00|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1652063820000|2022-05-09 02:37:00|1126.4|1125.5|1125.6|1125|1126.4|1125.5|1125.6|1125|3
1652063830000|2022-05-09 02:37:10|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652063840000|2022-05-09 02:37:20|1125.6|1125|1125.5|1124.9|1125.6|1125|1125.5|1124.9|1
1652063870000|2022-05-09 02:37:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1
1652063880000|2022-05-09 02:38:00|1125.9|1125.3|1125.6|1125|1125.9|1125.3|1125.6|1124.9|5
1652063910000|2022-05-09 02:38:30|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652063950000|2022-05-09 02:39:10|1125|1124.4|1124.9|1124.3|1125|1124.4|1124.9|1124.3|1
1652063960000|2022-05-09 02:39:20|1124.7|1124.1|1124.9|1124.3|1124.9|1124.3|1124.6|1124|2
1652063970000|2022-05-09 02:39:30|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|0
1652064000000|2022-05-09 02:40:00|1124.6|1124|1124.7|1123.7|1124.8|1124|1124.6|1123.7|0
1652064080000|2022-05-09 02:41:20|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652064090000|2022-05-09 02:41:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652064120000|2022-05-09 02:42:00|1124.4|1123.8|1123.9|1123.3|1124.4|1123.8|1123.9|1123.2|1
1652064130000|2022-05-09 02:42:10|1124.6|1123.1|1124.4|1123.4|1124.6|1123.4|1124.4|1123.1|0
1652064140000|2022-05-09 02:42:20|1124.2|1123.2|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|1
1652064160000|2022-05-09 02:42:40|1123.9|1123.3|1123.8|1123.2|1124.2|1123.3|1123.8|1123.2|0
1652064180000|2022-05-09 02:43:00|1123.7|1123.1|1124.6|1123.1|1124.6|1123.2|1123.7|1123.1|1
1652064200000|2022-05-09 02:43:20|1123.8|1123.2|1124.6|1123.1|1124.6|1123.2|1123.8|1123.1|1
1652064230000|2022-05-09 02:43:50|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1652064240000|2022-05-09 02:44:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|1
1652064260000|2022-05-09 02:44:20|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1652064270000|2022-05-09 02:44:30|1123.8|1123.2|1123.7|1123.1|1123.8|1123.2|1123.7|1123.1|0
1652064290000|2022-05-09 02:44:50||1122.7||1122.7||1122.7||1122.7|1
1652064310000|2022-05-09 02:45:10|1124.3|1122.8|1124|1123|1124.3|1123|1124|1122.8|1
1652064320000|2022-05-09 02:45:20|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1652064330000|2022-05-09 02:45:30|1124.2|1123.2|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|0
1652064340000|2022-05-09 02:45:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1652064530000|2022-05-09 02:48:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|4
1652064550000|2022-05-09 02:49:10|1124.4|1123.8|1124.4|1123.4|1124.6|1123.8|1124.4|1123.4|0
1652064570000|2022-05-09 02:49:30|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|25
1652064600000|2022-05-09 02:50:00|1124|1123|1124|1123|1124|1123|1124|1123|2
1652064610000|2022-05-09 02:50:10|1124.3|1122.8|1124.4|1122.9|1124.4|1122.9|1124.3|1122.8|4
1652064620000|2022-05-09 02:50:20|1124.5|1123|1125|1123.5|1125|1123.5|1124.5|1123|6
1652064650000|2022-05-09 02:50:50|1125.1|1123.6|1124.9|1124.3|1125.1|1124.3|1124.9|1123.6|0
1652064670000|2022-05-09 02:51:10|1125.3|1124.7|1125.9|1124.9|1126|1125.3|1125.3|1124.5|3
1652064690000|2022-05-09 02:51:30|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652064710000|2022-05-09 02:51:50|||||||||1
1652064720000|2022-05-09 02:52:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|5
1652064740000|2022-05-09 02:52:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1652064760000|2022-05-09 02:52:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1
1652064940000|2022-05-09 02:55:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652064950000|2022-05-09 02:55:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652064970000|2022-05-09 02:56:10|1126.1|1124.6|1126|1124.5|1126.1|1124.6|1126|1124.5|0
1652064990000|2022-05-09 02:56:30|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1652065000000|2022-05-09 02:56:40|1125.5|1125.3|1125.8|1125.2|1125.9|1125.3|1125.5|1125.2|3
1652065010000|2022-05-09 02:56:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652065020000|2022-05-09 02:57:00|1125.2|1124.6|1125.4|1124.4|1125.4|1124.6|1125.2|1124.4|2
1652065030000|2022-05-09 02:57:10|1125.1|1124.5|1125.4|1124.4|1125.4|1124.5|1125.1|1124.4|0
1652065060000|2022-05-09 02:57:40|1125.1|1124.5|1125.1|1123.6|1125.1|1124.5|1124.9|1123.6|1
1652065090000|2022-05-09 02:58:10|||||||||2
1652065150000|2022-05-09 02:59:10|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652065160000|2022-05-09 02:59:20|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|0
1652065300000|2022-05-09 03:01:40|1125.2|1124.2|1125.2|1124.2|1125.5|1124.2|1125.2|1124|4
1652065320000|2022-05-09 03:02:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652065330000|2022-05-09 03:02:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|4
1652065360000|2022-05-09 03:02:40|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652065400000|2022-05-09 03:03:20|1125.9|1124.8|1125.9|1124.9|1125.9|1124.9|1125.9|1124.8|3
1652065430000|2022-05-09 03:03:50|1125.6|1125|1125.7|1124.7|1125.8|1125|1125.6|1124.3|3
1652065450000|2022-05-09 03:04:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1652065460000|2022-05-09 03:04:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652065470000|2022-05-09 03:04:30|1125.6|1125|1125.9|1124.9|1125.9|1125|1125.6|1124.9|0
1652065490000|2022-05-09 03:04:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1652065500000|2022-05-09 03:05:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652065550000|2022-05-09 03:05:50|||||||||1
1652065560000|2022-05-09 03:06:00|1125.6|1125|1125.7|1125.1|1125.7|1125.1|1125.6|1125|0
1652065600000|2022-05-09 03:06:40|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|1
1652065610000|2022-05-09 03:06:50|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1652065620000|2022-05-09 03:07:00|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1652065670000|2022-05-09 03:07:50|1125.9|1125.3|1125.9|1124.9|1125.9|1125.3|1125.9|1124.9|0
1652065700000|2022-05-09 03:08:20|1125.5||1125.5||1125.5||1125.5||0
1652065710000|2022-05-09 03:08:30|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1
1652065720000|2022-05-09 03:08:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652065840000|2022-05-09 03:10:40|1125.7|1124.7|1125.5|1124|1125.7|1124.7|1125.5|1124|1
1652065860000|2022-05-09 03:11:00|1125.6|1124.1|1125.4|1124.4|1125.6|1124.5|1125.4|1124.1|0
1652065890000|2022-05-09 03:11:30|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652065900000|2022-05-09 03:11:40|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|3
1652065910000|2022-05-09 03:11:50|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652065920000|2022-05-09 03:12:00|1125.6|1125|1125.9|1124.9|1126.2|1125.3|1125.6|1124.9|5
1652065930000|2022-05-09 03:12:10|1126|1125|1126|1125|1126|1125|1126|1125|0
1652065940000|2022-05-09 03:12:20|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652066000000|2022-05-09 03:13:20|1125.8|1125.2|1125.9|1124.9|1125.9|1125.2|1125.8|1124.9|0
1652066010000|2022-05-09 03:13:30|1126|1125|1125.9|1124.9|1126|1125|1125.9|1124.9|0
1652066070000|2022-05-09 03:14:30|1125.5|1125.3|1125.9|1125.3|1125.9|1125.3|1125.5|1125.3|1
1652066080000|2022-05-09 03:14:40|||||||||1
1652066090000|2022-05-09 03:14:50|1126.2|1125.2|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|1
1652066120000|2022-05-09 03:15:20|1126.2|1125.2|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|0
1652066160000|2022-05-09 03:16:00|1126.2|1125.2|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|0
1652066200000|2022-05-09 03:16:40|1125.8|1125.2|1125.6|1125|1125.8|1125.2|1125.6|1125|1
1652066210000|2022-05-09 03:16:50|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|0
1652066340000|2022-05-09 03:19:00|1125.5|1124.9|1125.3|1124.7|1125.5|1124.9|1125.3|1124.7|2
1652066360000|2022-05-09 03:19:20|1125.4|1124.8|1125.3|1124.7|1125.4|1124.8|1125.3|1124.7|0
1652066380000|2022-05-09 03:19:40|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1652066430000|2022-05-09 03:20:30|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|3
1652066440000|2022-05-09 03:20:40|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1
1652066470000|2022-05-09 03:21:10|1125.2|1124.2|1124.9|1124.3|1125.2|1124.3|1124.9|1124.2|1
1652066500000|2022-05-09 03:21:40|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|1
1652066510000|2022-05-09 03:21:50|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|1
1652066520000|2022-05-09 03:22:00|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.3|1123.7|4
1652066580000|2022-05-09 03:23:00|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|2
1652066610000|2022-05-09 03:23:30|1125.8|1124.3|1125.4|1124.8|1125.8|1124.8|1125.4|1124.3|29
1652066640000|2022-05-09 03:24:00|1124.9|1124.3|1125|1124.4|1125|1124.4|1124.9|1124.3|1
1652066650000|2022-05-09 03:24:10|1125.1|1124.5|1125.2|1124.2|1125.2|1124.5|1125.1|1124.2|1
1652066680000|2022-05-09 03:24:40|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652066740000|2022-05-09 03:25:40|1125.2|1124.6|1125.1|1124.5|1125.2|1124.6|1125.1|1124.5|0
1652066760000|2022-05-09 03:26:00|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1652066780000|2022-05-09 03:26:20|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|2
1652066800000|2022-05-09 03:26:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652066820000|2022-05-09 03:27:00|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|2
1652066830000|2022-05-09 03:27:10|1125.6|1124.6|1125.6|1125|1125.6|1125|1125.6|1124.6|6
1652066840000|2022-05-09 03:27:20|1125.9|1124.9|1126|1125|1126|1125.4|1125.9|1124.9|1
1652066850000|2022-05-09 03:27:30|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1
1652066860000|2022-05-09 03:27:40|1126|1125|1125.9|1125.3|1126|1125.3|1125.9|1125|3
1652066870000|2022-05-09 03:27:50|1126.2|1125.6|1126.2|1125.2|1126.2|1125.6|1126.1|1125.2|3
1652066880000|2022-05-09 03:28:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|4
1652066890000|2022-05-09 03:28:10|1126|1125|1125.9|1125.3|1126|1125.3|1125.9|1125|2
1652066910000|2022-05-09 03:28:30|1126.2|1125.2|1126.4|1125.8|1126.4|1125.8|1126.1|1125.2|3
1652066940000|2022-05-09 03:29:00|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1652066980000|2022-05-09 03:29:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|3
1652066990000|2022-05-09 03:29:50|1126.9|1125.9|1127|1126|1127|1126|1126.9|1125.9|2
1652067000000|2022-05-09 03:30:00|1126.9|1125.9|1126.5|1125.9|1126.9|1125.9|1126.5|1125.9|1
1652067020000|2022-05-09 03:30:20|1126.4|1125.8|1126.5|1125.5|1126.5|1125.8|1126.4|1125.5|1
1652067070000|2022-05-09 03:31:10|1126.4|1125.4|1126.4|1125.8|1126.4|1125.8|1126.4|1125.4|2
1652067080000|2022-05-09 03:31:20|1126.2|1125.6|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|0
1652067120000|2022-05-09 03:32:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652067130000|2022-05-09 03:32:10|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1652067150000|2022-05-09 03:32:30|||||||||1
1652067200000|2022-05-09 03:33:20|1125.7|1124.9|1125.7|1124.7|1125.7|1124.9|1125.7|1124.7|1
1652067270000|2022-05-09 03:34:30||1125.1||1124.7||1125.1||1124.7|1
1652067310000|2022-05-09 03:35:10||1125.1||1125.1||1125.1||1125.1|0
1652067340000|2022-05-09 03:35:40||1124.7||1124.7||1124.7||1124.7|1
1652067390000|2022-05-09 03:36:30||1125.1||1124.7||1125.1||1124.7|1
1652067440000|2022-05-09 03:37:20|||||||||2
1652067500000|2022-05-09 03:38:20|1125.1|1124.5|1125.2|1124.2|1125.2|1124.5|1125.1|1124.2|6
1652067610000|2022-05-09 03:40:10|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652067620000|2022-05-09 03:40:20|||||||||1
1652067630000|2022-05-09 03:40:30|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|5
1652067650000|2022-05-09 03:40:50|1125.5|1124.9|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|1
1652067710000|2022-05-09 03:41:50|1125.5|1124.8|1125.4|1124.8|1125.5|1124.9|1125.4|1124.4|3
1652067720000|2022-05-09 03:42:00|1125.1|1124.5|1125.4|1124.4|1125.7|1124.7|1125.1|1124.4|3
1652067750000|2022-05-09 03:42:30||1124.8||1124.4||1124.8||1124.4|0
1652067820000|2022-05-09 03:43:40|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652067830000|2022-05-09 03:43:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1
1652067840000|2022-05-09 03:44:00|1125.7|1124.8|1125.7|1124.7|1125.7|1124.8|1125.7|1124.7|3
1652067860000|2022-05-09 03:44:20|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652067880000|2022-05-09 03:44:40|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|2
1652068170000|2022-05-09 03:49:30|1125.3||1125.7||1125.7||1125.3||1
1652068250000|2022-05-09 03:50:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652068380000|2022-05-09 03:53:00|||||||||1
1652068400000|2022-05-09 03:53:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1652068490000|2022-05-09 03:54:50||1124.9||1125.3||1125.3||1124.9|1
1652068510000|2022-05-09 03:55:10|1126|1125.4|1125.9|1125.3|1126|1125.4|1125.9|1125.3|1
1652068670000|2022-05-09 03:57:50|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1
1652068740000|2022-05-09 03:59:00|1125.9|1125.3|1125.6|1125|1126|1125.3|1125.6|1125|0
1652068770000|2022-05-09 03:59:30|1125.5|1124.9|1126.2|1125.2|1126.2|1125.2|1125.3|1124.7|2
1652068870000|2022-05-09 04:01:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1652068900000|2022-05-09 04:01:40|1126.2|1125.2|1126.5|1125|1126.5|1125.2|1126.2|1125|0
1652068980000|2022-05-09 04:03:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652069100000|2022-05-09 04:05:00|1127|1125.5|1126.9|1125.4|1127.1|1125.6|1126.9|1125.4|2
1652069110000|2022-05-09 04:05:10|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1652069220000|2022-05-09 04:07:00|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1652069260000|2022-05-09 04:07:40|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652069270000|2022-05-09 04:07:50|1127.1|1126.3|1127.1|1125.6|1127.1|1126.3|1127.1|1125.6|1
1652069420000|2022-05-09 04:10:20|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.7|1125.3|0
1652069440000|2022-05-09 04:10:40|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652069490000|2022-05-09 04:11:30|1126.4|1125.4|1126.2|1125.2|1126.4|1125.4|1126.2|1125.2|0
1652069550000|2022-05-09 04:12:30|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652069810000|2022-05-09 04:16:50|||||||||1
1652069950000|2022-05-09 04:19:10|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1652069970000|2022-05-09 04:19:30|||||||||1
1652069990000|2022-05-09 04:19:50|1126.4|1125.7|1126.7|1125.7|1126.7|1125.7|1126.4|1125.7|1
1652070060000|2022-05-09 04:21:00|||||||||1
1652070070000|2022-05-09 04:21:10|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|5
1652070110000|2022-05-09 04:21:50|1126.8|1126.2|1127|1125.5|1127|1126.2|1126.8|1125.5|3
1652070120000|2022-05-09 04:22:00|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652070170000|2022-05-09 04:22:50|1126.6|1126|1126.4|1125.4|1126.6|1126|1126.4|1125.4|1
1652070220000|2022-05-09 04:23:40|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652070240000|2022-05-09 04:24:00|1126|1125.4|1125.9|1125.3|1126|1125.4|1125.9|1124.9|1
1652070270000|2022-05-09 04:24:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1652070290000|2022-05-09 04:24:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652070320000|2022-05-09 04:25:20|1125.7|1124.7|1126.1|1124.6|1126.1|1124.8|1125.4|1124.6|0
1652070330000|2022-05-09 04:25:30|1126|1124.5|1125.4|1124.8|1126|1124.8|1125.4|1124.5|0
1652070340000|2022-05-09 04:25:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1
1652070390000|2022-05-09 04:26:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652070400000|2022-05-09 04:26:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652070460000|2022-05-09 04:27:40|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652070480000|2022-05-09 04:28:00|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1652070540000|2022-05-09 04:29:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1652070570000|2022-05-09 04:29:30|1126.3|1125.7|1126.7|1125.7|1126.7|1125.7|1126.3|1125.7|0
1652070610000|2022-05-09 04:30:10|1127|1125.5|1127.2|1126.2|1127.2|1126.3|1126.9|1125.5|1
1652070630000|2022-05-09 04:30:30|||||||||2
1652070670000|2022-05-09 04:31:10|1127.5|1126|1127.2|1126.2|1127.5|1126.2|1127.2|1126|0
1652070690000|2022-05-09 04:31:30|1127.3|1126.3|1127.6|1126.1|1127.6|1126.3|1127.3|1126.1|5
1652070710000|2022-05-09 04:31:50|1127.5|1126|1127.7|1126.7|1127.7|1126.7|1127.5|1126|4
1652070720000|2022-05-09 04:32:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1652070760000|2022-05-09 04:32:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1
1652070780000|2022-05-09 04:33:00|1127.2|1126.2|1127.3|1125.8|1127.3|1126.2|1126.9|1125.8|5
1652070790000|2022-05-09 04:33:10|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1
1652070810000|2022-05-09 04:33:30|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1
1652070820000|2022-05-09 04:33:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1652070830000|2022-05-09 04:33:50|||||||||1
1652070840000|2022-05-09 04:34:00|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1652070850000|2022-05-09 04:34:10|1127.8|1127.2|1128.4|1127.4|1128.4|1127.4|1127.8|1127.2|2
1652070860000|2022-05-09 04:34:20|1128|1127.3|1127.9|1127.3|1128|1127.3|1127.9|1127.3|0
1652070880000|2022-05-09 04:34:40|1128|1127.4|1128.4|1127.4|1128.4|1127.4|1128|1127.4|1
1652070920000|2022-05-09 04:35:20|1128.3|1127.7|1128.5|1127.9|1128.5|1127.9|1128.3|1127.7|0
1652070930000|2022-05-09 04:35:30|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1652070990000|2022-05-09 04:36:30|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1652071030000|2022-05-09 04:37:10|1128.7|1127.7|1128.6|1128|1128.7|1128|1128.5|1127.7|0
1652071060000|2022-05-09 04:37:40|1129.9|1128.9|1129.9|1128.9|1130.1|1129.2|1129.8|1128.9|3
1652071070000|2022-05-09 04:37:50|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|3
1652071110000|2022-05-09 04:38:30|1129.9|1128.9|1129.9|1128.9|1130|1128.9|1129.8|1128.5|1
1652071120000|2022-05-09 04:38:40|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1
1652071140000|2022-05-09 04:39:00|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|2
1652071180000|2022-05-09 04:39:40|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1
1652071200000|2022-05-09 04:40:00|1130.1|1129.5|1130.1|1129.5|1130.2|1129.6|1130.1|1129.5|2
1652071210000|2022-05-09 04:40:10|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1
1652071260000|2022-05-09 04:41:00|1129.9|1128.9|1129.8|1129.2|1129.9|1129.2|1129.7|1128.9|0
1652071270000|2022-05-09 04:41:10|1129.9|1128.9|1129.9|1128.9|1129.9|1129.2|1129.8|1128.9|0
1652071280000|2022-05-09 04:41:20|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|0
1652071310000|2022-05-09 04:41:50|1129.9|1128.9|1129.8|1129.2|1129.9|1129.2|1129.8|1128.9|0
1652071370000|2022-05-09 04:42:50|1129.9|1129.3|1130.2|1129.6|1130.2|1129.6|1129.9|1129.3|1
1652071380000|2022-05-09 04:43:00||1129.2||1129.2||1129.2||1129.2|3
1652071390000|2022-05-09 04:43:10|1130.1|1129.5|1130.1|1129.1|1130.1|1129.5|1130.1|1129.1|5
1652071420000|2022-05-09 04:43:40|1130.2|1129.2|1130.1|1129.5|1130.2|1129.5|1130.1|1129.2|0
1652071430000|2022-05-09 04:43:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1652071450000|2022-05-09 04:44:10|||||||||2
1652071460000|2022-05-09 04:44:20|1130.7|1129.7|1130.6|1129.6|1130.7|1129.7|1130.6|1129.6|5
1652071470000|2022-05-09 04:44:30|1130.8|1129.3|1130.4|1129.4|1130.8|1129.8|1130.4|1129.3|3
1652071520000|2022-05-09 04:45:20||1129.8||1129.4||1129.8||1129.4|2
1652071530000|2022-05-09 04:45:30|1130.5|1129.8|1131|1130.4|1131|1130.4|1130.5|1129.8|7
1652071540000|2022-05-09 04:45:40|1130.8|1130.2|1131.1|1130.1|1131.1|1130.2|1130.8|1130.1|7
1652071550000|2022-05-09 04:45:50|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1652071600000|2022-05-09 04:46:40|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1130.8|1130.2|3
1652071610000|2022-05-09 04:46:50|||||||||2
1652071630000|2022-05-09 04:47:10|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1
1652071700000|2022-05-09 04:48:20|1131.2|1130.6|1130.9|1129.9|1131.2|1130.6|1130.9|1129.9|3
1652071810000|2022-05-09 04:50:10|1130.8|1130.3|1130.8|1130.2|1130.8|1130.3|1130.8|1130.2|1
1652071840000|2022-05-09 04:50:40|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|1
1652071890000|2022-05-09 04:51:30|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|4
1652071920000|2022-05-09 04:52:00|||||||||2
1652071950000|2022-05-09 04:52:30|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.6|1130|1
1652071990000|2022-05-09 04:53:10|||||||||2
1652072060000|2022-05-09 04:54:20|||||||||1
1652072110000|2022-05-09 04:55:10|||||||||1
1652072160000|2022-05-09 04:56:00|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.6|1130|1
1652072290000|2022-05-09 04:58:10|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|3
1652072400000|2022-05-09 05:00:00|||||||||1
1652072410000|2022-05-09 05:00:10|||||||||1
1652072530000|2022-05-09 05:02:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1652072560000|2022-05-09 05:02:40|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|2
1652072570000|2022-05-09 05:02:50|1131|1130.4|1130.9|1130.3|1131|1130.4|1130.9|1130.3|0
1652072580000|2022-05-09 05:03:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1652072600000|2022-05-09 05:03:20|||||||||1
1652072640000|2022-05-09 05:04:00|1130.7|1130.1|1130.8|1130.2|1130.8|1130.2|1130.7|1130.1|1
1652072650000|2022-05-09 05:04:10|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1652072670000|2022-05-09 05:04:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1652072820000|2022-05-09 05:07:00|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.4|1129.8|2
1652072920000|2022-05-09 05:08:40|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1652072970000|2022-05-09 05:09:30|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1652072980000|2022-05-09 05:09:40|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|4
1652072990000|2022-05-09 05:09:50|1130.9||1130.9||1130.9||1130.9||1
1652073010000|2022-05-09 05:10:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1652073100000|2022-05-09 05:11:40|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|6
1652073130000|2022-05-09 05:12:10|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|2
1652073140000|2022-05-09 05:12:20|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|0
1652073170000|2022-05-09 05:12:50|||||||||1
1652073190000|2022-05-09 05:13:10|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1652073230000|2022-05-09 05:13:50|1131.6|1131|1131.5|1130.9|1131.6|1131|1131.5|1130.9|1
1652073240000|2022-05-09 05:14:00|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1652073250000|2022-05-09 05:14:10|1131.6|1131|1132.1|1131.1|1132.1|1131.1|1131.6|1131|8
1652073270000|2022-05-09 05:14:30|1132|1131.4|1131.9|1131.3|1132|1131.4|1131.7|1131.1|1
1652073280000|2022-05-09 05:14:40|1132|1131.4|1133.1|1132.1|1133.2|1132.2|1132|1131.4|44
1652073300000|2022-05-09 05:15:00|1132.6|1131.6|1132.5|1131.9|1132.6|1132|1132.5|1131.6|3
1652073310000|2022-05-09 05:15:10|1132.6|1132|1132.9|1131.9|1132.9|1132|1132.6|1131.8|2
1652073320000|2022-05-09 05:15:20|1132.8|1132.2|1132.9|1131.9|1132.9|1132.2|1132.8|1131.9|0
1652073330000|2022-05-09 05:15:30|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1652073350000|2022-05-09 05:15:50|||||||||1
1652073380000|2022-05-09 05:16:20|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|3
1652073410000|2022-05-09 05:16:50|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|2
1652073420000|2022-05-09 05:17:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1652073450000|2022-05-09 05:17:30|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1652073460000|2022-05-09 05:17:40|1132.7|1132.1|1133.3|1132.3|1133.3|1132.6|1132.7|1132.1|2
1652073470000|2022-05-09 05:17:50|1133.2|1132.6|1133.2|1132.6|1133.3|1132.6|1133.2|1132.3|0
1652073480000|2022-05-09 05:18:00|1133.3|1132.3|1134.2|1132.7|1134.2|1133.1|1133.3|1132.3|11
1652073490000|2022-05-09 05:18:10|1133.9|1132.9|1134.1|1133.1|1134.2|1133.1|1133.9|1132.7|1
1652073500000|2022-05-09 05:18:20|1134|1133.4|1134|1133.4|1134|1133.4|1133.9|1133.3|3
1652073510000|2022-05-09 05:18:30|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|1
1652073580000|2022-05-09 05:19:40|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|9
1652073610000|2022-05-09 05:20:10|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|6
1652073620000|2022-05-09 05:20:20|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|2
1652073640000|2022-05-09 05:20:40|||||||||1
1652073660000|2022-05-09 05:21:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|3
1652073670000|2022-05-09 05:21:10|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1652073680000|2022-05-09 05:21:20|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|5
1652073700000|2022-05-09 05:21:40|||||||||2
1652073720000|2022-05-09 05:22:00|||||||||7
1652073730000|2022-05-09 05:22:10|1134|1133.4|1134|1133.4|1134|1133.4|1133.9|1133.3|3
1652073760000|2022-05-09 05:22:40|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|1
1652073800000|2022-05-09 05:23:20|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1652073810000|2022-05-09 05:23:30|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|2
1652073820000|2022-05-09 05:23:40|||||||||2
1652073840000|2022-05-09 05:24:00|1134|1133.4|1133.9|1133.3|1134|1133.4|1133.9|1133.3|4
1652073850000|2022-05-09 05:24:10|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|0
1652073860000|2022-05-09 05:24:20|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|2
1652073870000|2022-05-09 05:24:30|||||||||1
1652073880000|2022-05-09 05:24:40|1134|1133.4|1133.9|1133.3|1134|1133.4|1133.9|1133.3|1
1652073920000|2022-05-09 05:25:20|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|12
1652073930000|2022-05-09 05:25:30|||||||||1
1652073960000|2022-05-09 05:26:00|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|2
1652073970000|2022-05-09 05:26:10|1134|1133.4|1134|1133.4|1134|1133.4|1133.9|1133.3|6
1652073980000|2022-05-09 05:26:20|||||||||2
1652073990000|2022-05-09 05:26:30|1134.9|1133.9|1134.9|1134.3|1134.9|1134.3|1134.8|1133.9|8
1652074000000|2022-05-09 05:26:40|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1652074010000|2022-05-09 05:26:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1652074020000|2022-05-09 05:27:00|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|0
1652074030000|2022-05-09 05:27:10|1134.8|1134.2|1134.5|1133.9|1134.8|1134.2|1134.5|1133.9|0
1652074040000|2022-05-09 05:27:20|1134.6|1134|1135.1|1134.1|1135.1|1134.4|1134.6|1134|13
1652074050000|2022-05-09 05:27:30|1135|1134|1135|1134.4|1135.1|1134.4|1135|1134|1
1652074070000|2022-05-09 05:27:50|1135.1|1134.1|1135|1134|1135.1|1134.1|1135|1134|1
1652074080000|2022-05-09 05:28:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|2
1652074090000|2022-05-09 05:28:10|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|2
1652074150000|2022-05-09 05:29:10|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|0
1652074170000|2022-05-09 05:29:30|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|4
1652074180000|2022-05-09 05:29:40|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|0
1652074190000|2022-05-09 05:29:50|1134.8|1134.2|1134.9|1133.9|1134.9|1134.2|1134.8|1133.9|1
1652074200000|2022-05-09 05:30:00|1135|1133.5|1134.1|1133.5|1135|1133.7|1134.1|1133.4|7
1652074210000|2022-05-09 05:30:10|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|2
1652074240000|2022-05-09 05:30:40|||||||||1
1652074250000|2022-05-09 05:30:50|1133.9|1133.3|1133.9|1132.9|1133.9|1133.3|1133.9|1132.9|1
1652074270000|2022-05-09 05:31:10|1134.3|1132.8|1133.9|1132.9|1134.3|1132.9|1133.9|1132.8|0
1652074280000|2022-05-09 05:31:20|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1652074310000|2022-05-09 05:31:50|1133.8|1133.2|1134.1|1133.1|1134.1|1133.2|1133.8|1133.1|0
1652074330000|2022-05-09 05:32:10|1133.7|1133|1133.6|1133|1133.7|1133|1133.6|1133|0
1652074340000|2022-05-09 05:32:20|1133.5|1132.9|1134.1|1133.1|1134.1|1133.1|1133.5|1132.9|1
1652074350000|2022-05-09 05:32:30|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1652074360000|2022-05-09 05:32:40|1133.6|1133|1133.9|1132.9|1133.9|1133|1133.6|1132.9|0
1652074390000|2022-05-09 05:33:10|1133.6|1133|1133.5|1132.9|1133.6|1133|1133.5|1132.9|0
1652074400000|2022-05-09 05:33:20|1133.8|1133.2|1133.9|1133.3|1133.9|1133.3|1133.8|1133.2|3
1652074440000|2022-05-09 05:34:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|1
1652074500000|2022-05-09 05:35:00|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1652074520000|2022-05-09 05:35:20|||||||||1
1652074530000|2022-05-09 05:35:30|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|9
1652074550000|2022-05-09 05:35:50|1134.4|1133.4|1135|1134.4|1135|1134.4|1134.3|1133.3|17
1652074580000|2022-05-09 05:36:20|||||||||2
1652074640000|2022-05-09 05:37:20|1135.1|1134.1|1135|1134|1135.1|1134.2|1134.8|1134|6
1652074650000|2022-05-09 05:37:30|1134.8|1134.2|1134.9|1133.9|1134.9|1134.2|1134.8|1133.9|1
1652074690000|2022-05-09 05:38:10|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1652074740000|2022-05-09 05:39:00|1135|1134|1135|1134|1135.1|1134.1|1135|1134|0
1652074750000|2022-05-09 05:39:10|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|0
1652074760000|2022-05-09 05:39:20|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|1
1652074780000|2022-05-09 05:39:40|1134.9|1134.3|1135|1134.4|1135|1134.4|1134.9|1134.3|1
1652074790000|2022-05-09 05:39:50|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1
1652074800000|2022-05-09 05:40:00|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|2
1652074820000|2022-05-09 05:40:20|||||||||1
1652074830000|2022-05-09 05:40:30|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|0
1652074850000|2022-05-09 05:40:50|1134.5|1133.6|1134.6|1133.6|1134.6|1133.6|1134.5|1133.6|0
1652074880000|2022-05-09 05:41:20|1133.8|1133.2|1133.9|1132.9|1133.9|1133.2|1133.8|1132.9|4
1652074930000|2022-05-09 05:42:10|1133.8|1132.8|1133.6|1133|1133.8|1133|1133.6|1132.8|0
1652074960000|2022-05-09 05:42:40|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|3
1652074980000|2022-05-09 05:43:00|1134.4|1133.3|1134.1|1133.5|1134.4|1133.5|1134|1133.3|1
1652074990000|2022-05-09 05:43:10|1134.4|1133.4|1134.4|1133.4|1134.4|1133.7|1134.3|1133.4|0
1652075000000|2022-05-09 05:43:20|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|4
1652075010000|2022-05-09 05:43:30|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|0
1652075020000|2022-05-09 05:43:40|1132.9|1132.3|1133.1|1132.1|1133.1|1132.3|1132.8|1132.1|19
1652075050000|2022-05-09 05:44:10|1132.7||1132.7||1132.7||1132.7||1
1652075060000|2022-05-09 05:44:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1
1652075110000|2022-05-09 05:45:10|1132.7|1132.1|1133.1|1132.1|1133.1|1132.1|1132.7|1132.1|1
1652075140000|2022-05-09 05:45:40|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1652075150000|2022-05-09 05:45:50|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|0
1652075160000|2022-05-09 05:46:00|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1652075210000|2022-05-09 05:46:50|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|5
1652075220000|2022-05-09 05:47:00|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|2
1652075230000|2022-05-09 05:47:10|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1652075240000|2022-05-09 05:47:20|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|0
1652075280000|2022-05-09 05:48:00|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|1
1652075320000|2022-05-09 05:48:40|1132.9|1132.3|1133|1132.4|1133|1132.4|1132.9|1132.3|0
1652075430000|2022-05-09 05:50:30|1132.9|1132.3|1133|1132.4|1133|1132.4|1132.9|1132.3|0
1652075500000|2022-05-09 05:51:40|||||||||1
1652075520000|2022-05-09 05:52:00|1132.9|1132.3|1132.2|1131.6|1132.9|1132.3|1132.2|1131.6|25
1652075540000|2022-05-09 05:52:20|1132.3|1131.7|1132.3|1131.7|1132.3|1131.7|1132.3|1131.7|0
1652075610000|2022-05-09 05:53:30|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1652075630000|2022-05-09 05:53:50|1131.8|1131.2|1131.5|1130.9|1131.8|1131.2|1131.5|1130.9|2
1652075640000|2022-05-09 05:54:00|1131.6|1130.6|1131.3|1130.7|1131.6|1130.7|1131.3|1130.6|4
1652075660000|2022-05-09 05:54:20|1131.5|1130|1131.4|1130.4|1131.5|1130.4|1131.4|1130|4
1652075670000|2022-05-09 05:54:30|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1652075680000|2022-05-09 05:54:40|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|11
1652075690000|2022-05-09 05:54:50|1130.8|1130.2|1131.1|1130.1|1131.1|1130.2|1130.8|1130.1|1
1652075700000|2022-05-09 05:55:00|1131.2|1130.2|1130.8|1130.2|1131.2|1130.5|1130.8|1130.2|0
1652075710000|2022-05-09 05:55:10|1131.2||1131.2||1131.2||1131.2||0
1652075730000|2022-05-09 05:55:30|1131.1|1130.5|1131.6|1130.6|1131.9|1131|1131.1|1130.5|2
1652075750000|2022-05-09 05:55:50|1132.1|1131|1132.1|1131.1|1132.1|1131.1|1132.1|1131|1
1652075770000|2022-05-09 05:56:10|1132|1131.4|1132.3|1131.3|1132.3|1131.4|1132|1131.2|0
1652075790000|2022-05-09 05:56:30|||||||||1
1652075860000|2022-05-09 05:57:40|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|0
1652075870000|2022-05-09 05:57:50|1132.5|1131.9|1132.8|1132.2|1133.1|1132.2|1132.5|1131.9|8
1652075880000|2022-05-09 05:58:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1652075890000|2022-05-09 05:58:10|||||||||3
1652075910000|2022-05-09 05:58:30|1132.8|1132.2|1132.8|1132.2|1133.1|1132.2|1132.8|1132.1|0
1652075920000|2022-05-09 05:58:40|||||||||1
1652075930000|2022-05-09 05:58:50|1132.9|1132.3|1133|1132.4|1133.1|1132.4|1132.9|1132.1|1
1652075970000|2022-05-09 05:59:30|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|1
1652075990000|2022-05-09 05:59:50|1133.5|1132.9|1133.8|1132.8|1133.9|1132.9|1133.5|1132.8|0
1652076000000|2022-05-09 06:00:00|1133.9|1132.9|1134.3|1132.8|1134.3|1132.9|1133.8|1132.8|0
1652076020000|2022-05-09 06:00:20|1133.9|1132.9|1133.6|1133|1134.3|1133|1133.6|1132.7|0
1652076040000|2022-05-09 06:00:40|1133.5|1132.9|1133.6|1133|1133.6|1133|1133.5|1132.9|0
1652076050000|2022-05-09 06:00:50|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1652076060000|2022-05-09 06:01:00|1133.6|1133|1133.2|1132.2|1133.6|1133|1132.8|1132.1|7
1652076070000|2022-05-09 06:01:10|1132.5|1131.9|1132.9|1131.9|1133.4|1132.1|1132.5|1131.7|7
1652076080000|2022-05-09 06:01:20|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1652076090000|2022-05-09 06:01:30|1132.6|1131.6|1132.3|1131.7|1132.6|1131.7|1132.3|1131.6|0
1652076100000|2022-05-09 06:01:40|1132.4|1131.4|1132.3|1131.7|1132.4|1131.7|1132.3|1131.4|0
1652076110000|2022-05-09 06:01:50|1132.4|1131.4|1132.3|1131.7|1132.4|1131.7|1132.3|1131.4|0
1652076120000|2022-05-09 06:02:00|1132.4|1131.4|1132.3|1131.7|1132.4|1131.7|1132.1|1131.4|1
1652076130000|2022-05-09 06:02:10|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|0
1652076220000|2022-05-09 06:03:40|1131.9|1131.3|1131.6|1130.1|1131.9|1131.3|1131.4|1130.1|5
1652076230000|2022-05-09 06:03:50|1131.7|1130.2|1131.6|1130.6|1131.8|1130.6|1131.6|1130.2|0
1652076240000|2022-05-09 06:04:00|||||||||1
1652076260000|2022-05-09 06:04:20|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1652076280000|2022-05-09 06:04:40|1131.1|1130.5|1130.9|1129.9|1131.4|1130.5|1130.8|1129.8|4
1652076300000|2022-05-09 06:05:00|1130.4|1129.8|1129.9|1128.9|1130.7|1129.8|1129.8|1128.9|20
1652076320000|2022-05-09 06:05:20|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1652076330000|2022-05-09 06:05:30|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.3|1128.7|0
1652076340000|2022-05-09 06:05:40|1129.4|1128.8|1129.6|1129|1129.6|1129|1129.4|1128.8|1
1652076350000|2022-05-09 06:05:50|1129.4|1128.8|1129.3|1128.7|1129.4|1128.8|1129.3|1128.7|0
1652076360000|2022-05-09 06:06:00|1129.4|1128.4|1128.9|1128.3|1129.4|1128.4|1128.9|1128.3|1
1652076370000|2022-05-09 06:06:10|1129|1128.4|1129.3|1128.7|1129.3|1128.7|1129|1128.4|1
1652076380000|2022-05-09 06:06:20|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|17
1652076390000|2022-05-09 06:06:30|1128.6|1128|1129.2|1128.2|1129.2|1128.2|1128.6|1128|14
1652076400000|2022-05-09 06:06:40|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1652076430000|2022-05-09 06:07:10|1129.3|1128.7|1129.4|1128.8|1129.4|1128.8|1129.2|1128.6|1
1652076440000|2022-05-09 06:07:20|1129.3|1128.7|1129.2|1128.6|1129.3|1128.7|1129.2|1128.6|0
1652076470000|2022-05-09 06:07:50|1129.3|1128.7|1129.1|1128.1|1129.4|1128.7|1129.1|1128.1|0
1652076490000|2022-05-09 06:08:10|1128.8|1128.2|1128.8|1127.8|1128.8|1128.2|1128.8|1127.8|0
1652076500000|2022-05-09 06:08:20|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|0
1652076510000|2022-05-09 06:08:30|1128.7|1128.1|1128.8|1128.2|1128.8|1128.2|1128.7|1128.1|2
1652076520000|2022-05-09 06:08:40|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1652076540000|2022-05-09 06:09:00|1128.6|1128|1128.8|1128.2|1128.8|1128.2|1128.6|1127.6|0
1652076560000|2022-05-09 06:09:20|1128.9|1128.3|1128.8|1127.8|1128.9|1128.3|1128.8|1127.8|5
1652076570000|2022-05-09 06:09:30|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1652076580000|2022-05-09 06:09:40|1128.7|1127.2|1128.6|1127.6|1128.7|1127.6|1128.6|1127.2|0
1652076600000|2022-05-09 06:10:00|1128.8|1127.3|1128.6|1127.6|1128.8|1127.6|1128.3|1127.3|0
1652076620000|2022-05-09 06:10:20|1128.5|1127.9|1128.6|1127.6|1128.6|1127.9|1128.5|1127.6|0
1652076640000|2022-05-09 06:10:40|1128.7|1127.2|1128.3|1127.7|1128.7|1127.7|1128.3|1127.2|0
1652076650000|2022-05-09 06:10:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1652076670000|2022-05-09 06:11:10|1128.5|1127.5|1128.8|1128.2|1128.8|1128.2|1128.5|1127.5|0
1652076680000|2022-05-09 06:11:20|1129|1127.5|1128.8|1127.8|1129|1127.8|1128.7|1127.5|0
1652076690000|2022-05-09 06:11:30|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1652076720000|2022-05-09 06:12:00|||||||||2
1652076730000|2022-05-09 06:12:10|1128.5|1127.9|1128.6|1127.6|1129|1127.9|1128.5|1127.5|0
1652076750000|2022-05-09 06:12:30|1128.9|1127.4|1128.6|1127.6|1128.9|1127.6|1128.6|1127.4|0
1652076760000|2022-05-09 06:12:40|1128.8|1127.8|1129|1127.5|1129|1127.8|1128.6|1127.5|0
1652076770000|2022-05-09 06:12:50|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|3
1652076780000|2022-05-09 06:13:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1652076800000|2022-05-09 06:13:20|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1652076810000|2022-05-09 06:13:30|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1652076820000|2022-05-09 06:13:40|1128.2|1126.7|1128.1|1127.1|1128.2|1127.1|1128.1|1126.7|0
1652076840000|2022-05-09 06:14:00|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|0
1652076850000|2022-05-09 06:14:10||1126.9||1126.9||1126.9||1126.9|1
1652076860000|2022-05-09 06:14:20|1128.1|1127.5|1128.5|1127|1128.5|1127.5|1128.1|1127|4
1652076870000|2022-05-09 06:14:30|1128.1|1127.1|1128.3|1127.3|1128.3|1127.4|1128|1127.1|0
1652076880000|2022-05-09 06:14:40|1128.6|1127.6|1128.3|1127.3|1128.7|1127.6|1128.3|1127.2|0
1652076890000|2022-05-09 06:14:50|1128.4|1127.4|1128.6|1127.6|1128.6|1127.6|1128.3|1127.3|0
1652076900000|2022-05-09 06:15:00|1128.7|1127.2|1128.7|1127.2|1128.7|1127.4|1128.3|1127.2|0
1652076910000|2022-05-09 06:15:10|1128.6|1127.6|1128.7|1127.2|1128.7|1127.6|1128.4|1127.2|0
1652076920000|2022-05-09 06:15:20|1128.6|1127.6|1128.6|1127.6|1128.7|1127.6|1128.3|1127.2|1
1652076930000|2022-05-09 06:15:30|1128.3|1127.3|1128.6|1127.6|1128.6|1127.9|1128.3|1127.3|1
1652076940000|2022-05-09 06:15:40|1128.5|1127.9|1128.8|1127.8|1128.8|1127.9|1128.5|1127.8|2
1652076950000|2022-05-09 06:15:50|1128.5|1127.9|1128.8|1127.8|1128.8|1127.9|1128.5|1127.6|1
1652076960000|2022-05-09 06:16:00|1128.7|1128.1|1128.8|1128.2|1128.8|1128.2|1128.7|1128.1|1
1652076970000|2022-05-09 06:16:10|1128.4|1127.8|1128.3|1127.3|1128.4|1127.8|1128.3|1127.3|17
1652077000000|2022-05-09 06:16:40|1127.8|1126.8|1127.1|1126.1|1128|1126.8|1127.1|1126.1|5
1652077020000|2022-05-09 06:17:00|1127.3|1125.8|1126.9|1125.9|1127.3|1126.2|1126.8|1125.8|1
1652077030000|2022-05-09 06:17:10|1126.8|1126.2|1127.1|1126.1|1127.1|1126.2|1126.8|1126.1|1
1652077040000|2022-05-09 06:17:20|1127.3|1125.8|1127.1|1126.1|1127.3|1126.1|1127.1|1125.7|0
1652077050000|2022-05-09 06:17:30|1127|1126.4|1127.1|1126.1|1127.1|1126.4|1127|1126.1|0
1652077060000|2022-05-09 06:17:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1652077070000|2022-05-09 06:17:50|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1652077080000|2022-05-09 06:18:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1652077090000|2022-05-09 06:18:10|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652077110000|2022-05-09 06:18:30|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1652077180000|2022-05-09 06:19:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1652077200000|2022-05-09 06:20:00|1126.9|1126.3|1126.8|1126.2|1126.9|1126.3|1126.8|1126.2|1
1652077220000|2022-05-09 06:20:20|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|1
1652077230000|2022-05-09 06:20:30|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1
1652077280000|2022-05-09 06:21:20|1126.9|1126.3|1127.6|1126.6|1127.6|1126.6|1126.9|1126.3|7
1652077290000|2022-05-09 06:21:30|||||||||1
1652077310000|2022-05-09 06:21:50|1127.3|1126.7|1127.6|1126.6|1127.6|1126.7|1127.3|1126.6|1
1652077330000|2022-05-09 06:22:10|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|3
1652077410000|2022-05-09 06:23:30|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|6
1652077430000|2022-05-09 06:23:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1652077440000|2022-05-09 06:24:00|1127.2|1126.2|1126.9|1126.3|1127.2|1126.3|1126.8|1126.1|0
1652077480000|2022-05-09 06:24:40|1127.1|1125.6|1126.2|1125.6|1127.1|1126|1126.1|1125.5|20
1652077490000|2022-05-09 06:24:50|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126|1125.4|5
1652077500000|2022-05-09 06:25:00|1126|1125.4|1126.4|1125.4|1126.4|1125.7|1126|1125.4|1
1652077510000|2022-05-09 06:25:10|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1652077530000|2022-05-09 06:25:30|||||||||1
1652077550000|2022-05-09 06:25:50||1126||1126||1126||1126|0
1652077560000|2022-05-09 06:26:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|2
1652077570000|2022-05-09 06:26:10|1127.1|1126.1|1127.1|1126.1|1127.2|1126.1|1127|1125.7|0
1652077600000|2022-05-09 06:26:40|1126.9|1125.9|1126.8|1126.2|1126.9|1126.2|1126.6|1125.9|0
1652077610000|2022-05-09 06:26:50|1126.9|1125.9|1126.8|1126.2|1126.9|1126.2|1126.6|1125.9|1
1652077630000|2022-05-09 06:27:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|2
1652077660000|2022-05-09 06:27:40|1127.3|1126.3|1127.3|1126.7|1127.4|1126.7|1127.3|1126.3|0
1652077670000|2022-05-09 06:27:50|1127.2|1126.6|1126.8|1126.2|1127.2|1126.6|1126.8|1126.2|2
1652077690000|2022-05-09 06:28:10|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652077700000|2022-05-09 06:28:20|1126|1125.4|1125.9|1124.9|1126.1|1125.5|1125.6|1124.9|11
1652077710000|2022-05-09 06:28:30|1126.6|1125.6|1126.1|1125.1|1126.7|1125.6|1125.8|1125.1|3
1652077720000|2022-05-09 06:28:40||1125.5||1125.5||1125.5||1125.5|0
1652077740000|2022-05-09 06:29:00|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1652077750000|2022-05-09 06:29:10|1126.3|1125.7|1126.7|1125.2|1126.7|1125.7|1126.3|1125.2|3
1652077760000|2022-05-09 06:29:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652077770000|2022-05-09 06:29:30|1126||1126||1126||1126||0
1652077780000|2022-05-09 06:29:40|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1
1652077800000|2022-05-09 06:30:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|7
1652077820000|2022-05-09 06:30:20|1124.7|1124.1|1123.8|1123.2|1124.7|1124.1|1123.8|1123.2|5
1652077830000|2022-05-09 06:30:30|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|2
1652077840000|2022-05-09 06:30:40|1123.6|1123|1122.8|1122.2|1123.6|1123|1122.8|1122.2|7
1652077850000|2022-05-09 06:30:50|1122.9|1122.3|1123.4|1122.4|1123.7|1122.5|1122.9|1122.2|8
1652077870000|2022-05-09 06:31:10|1123.1|1122.5|1123.4|1122.4|1123.4|1122.5|1123.1|1122.3|1
1652077890000|2022-05-09 06:31:30|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1652077920000|2022-05-09 06:32:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1
1652077930000|2022-05-09 06:32:10|1123.7|1122.7|1124|1123.4|1124.1|1123.5|1123.7|1122.7|3
1652077940000|2022-05-09 06:32:20|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1652077950000|2022-05-09 06:32:30|1124.3|1122.8|1124|1122.5|1124.3|1122.8|1124|1122.5|13
1652077960000|2022-05-09 06:32:40|1123.7|1122.7|1123.6|1122.6|1123.7|1122.7|1123.6|1122.6|0
1652077970000|2022-05-09 06:32:50|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1652077980000|2022-05-09 06:33:00|1123.4|1122.8|1124.2|1122.7|1124.3|1123.6|1123.4|1122.7|4
1652078010000|2022-05-09 06:33:30|1123.4|1122.8|1123.9|1122.9|1124.2|1123.2|1123.4|1122.7|20
1652078020000|2022-05-09 06:33:40|1124.2|1122.7|1124.2|1122.7|1124.3|1123|1123.6|1122.7|5
1652078060000|2022-05-09 06:34:20|1124|1123.4|1124.7|1123.2|1124.8|1123.4|1124|1123.2|1
1652078080000|2022-05-09 06:34:40|1124.4|1123.4|1124.3|1123.3|1124.6|1123.4|1124.3|1123|0
1652078090000|2022-05-09 06:34:50|1124.4|1123.4|1124.5|1123|1124.5|1123.4|1124.4|1123|3
1652078110000|2022-05-09 06:35:10|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|0
1652078140000|2022-05-09 06:35:40|1125|1123.5|1124.7|1123.2|1125|1123.7|1124.7|1123.2|5
1652078150000|2022-05-09 06:35:50|1124.1|1123.5|1124|1123.4|1124.1|1123.5|1124|1123.4|0
1652078170000|2022-05-09 06:36:10|1124.1|1123.5|1123.9|1122.9|1124.1|1123.5|1123.5|1122.9|2
1652078180000|2022-05-09 06:36:20|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|1
1652078210000|2022-05-09 06:36:50|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1
1652078220000|2022-05-09 06:37:00|1124.5|1123.9|1124.6|1123.6|1124.6|1123.9|1124.3|1123.6|1
1652078240000|2022-05-09 06:37:20|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1652078250000|2022-05-09 06:37:30|1124.2|1123.6|1124.4|1122.9|1124.4|1123.6|1124.2|1122.9|3
1652078260000|2022-05-09 06:37:40|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1652078270000|2022-05-09 06:37:50|1124.3|1122.8|1124|1123.4|1124.7|1123.4|1124|1122.8|1
1652078280000|2022-05-09 06:38:00|1124.7|1123.2|1124.3|1122.8|1124.7|1123.2|1124.3|1122.8|1
1652078300000|2022-05-09 06:38:20|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1652078320000|2022-05-09 06:38:40|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1652078350000|2022-05-09 06:39:10|1124|1123.4|1124.6|1123.6|1124.6|1123.6|1124|1123.4|2
1652078370000|2022-05-09 06:39:30|1124.8|1123.8|1125|1123.5|1125|1123.8|1124.8|1123.5|0
1652078390000|2022-05-09 06:39:50|1124.6|1123.6|1124.3|1123.3|1124.7|1123.6|1124.3|1123.2|0
1652078400000|2022-05-09 06:40:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|1
1652078410000|2022-05-09 06:40:10|1124.1|1123.5|1124.1|1123.5|1124.2|1123.6|1124.1|1123.5|1
1652078420000|2022-05-09 06:40:20|1124|1123.4|1123.9|1122.9|1124.2|1123.4|1123.5|1122.7|8
1652078430000|2022-05-09 06:40:30|1123.5|1122.8|1123.4|1122.8|1123.5|1122.8|1123.4|1122.8|4
1652078440000|2022-05-09 06:40:40|1123.8|1122.9|1123.5|1122.9|1123.8|1122.9|1123.4|1122.8|16
1652078450000|2022-05-09 06:40:50|1123.3|1122.7|1123.5|1122.9|1123.5|1122.9|1123.3|1122.7|3
1652078470000|2022-05-09 06:41:10|1123.3|1122.7|1122.8|1122.2|1123.4|1122.8|1122.8|1122.1|1
1652078480000|2022-05-09 06:41:20|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1652078500000|2022-05-09 06:41:40|||||||||1
1652078510000|2022-05-09 06:41:50|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|0
1652078520000|2022-05-09 06:42:00|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1652078530000|2022-05-09 06:42:10|||||||||3
1652078550000|2022-05-09 06:42:30|1122.8|1122.2|1122.7|1122.1|1122.8|1122.2|1122.7|1122.1|0
1652078560000|2022-05-09 06:42:40|||||||||3
1652078570000|2022-05-09 06:42:50|1122.8|1122.2|1122.7|1122.1|1122.8|1122.2|1122.7|1122.1|0
1652078580000|2022-05-09 06:43:00|1122.8|1122.2|1123.6|1122.6|1123.6|1122.9|1122.8|1122.1|21
1652078590000|2022-05-09 06:43:10|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1652078620000|2022-05-09 06:43:40|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|2
1652078630000|2022-05-09 06:43:50|1123.5|1122.9|1123.4|1122.8|1123.5|1122.9|1123.4|1122.8|0
1652078660000|2022-05-09 06:44:20|1123.5|1122.9|1123.8|1122.8|1123.9|1122.9|1123.5|1122.8|0
1652078710000|2022-05-09 06:45:10|1124|1123.2|1124|1123.4|1124|1123.4|1124|1123.2|0
1652078720000|2022-05-09 06:45:20|1124.1|1123.5|1124.9|1123.4|1125|1123.5|1124.1|1123.1|10
1652078730000|2022-05-09 06:45:30|1124.8|1123.8|1124.5|1123.5|1124.8|1123.8|1124.5|1123.5|3
1652078750000|2022-05-09 06:45:50|1125|1123.4|1124.8|1123.8|1125|1123.8|1124.5|1123.4|1
1652078760000|2022-05-09 06:46:00|1125|1124|1124.8|1123.8|1125|1124|1124.8|1123.8|0
1652078770000|2022-05-09 06:46:10|1125|1124|1124.8|1123.8|1125|1124|1124.8|1123.8|1
1652078780000|2022-05-09 06:46:20|1125|1124|1125|1124|1125|1124|1125|1124|1
1652078790000|2022-05-09 06:46:30||1124.4||1124.4||1124.4||1124.4|0
1652078800000|2022-05-09 06:46:40|1125.1|1124.5|1125.5|1124.5|1125.5|1124.6|1125.1|1124.5|1
1652078810000|2022-05-09 06:46:50|1125.2|1124.6|1125.5|1124.5|1125.5|1124.6|1125.2|1124.5|0
1652078830000|2022-05-09 06:47:10|1125.9|1124.4|1125.5|1124.5|1125.9|1124.5|1125.5|1124.4|3
1652078840000|2022-05-09 06:47:20|||||||||1
1652078850000|2022-05-09 06:47:30|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1652078910000|2022-05-09 06:48:30|1125.3|1124.3|1125.5|1124|1125.5|1124.3|1125.3|1124|3
1652078920000|2022-05-09 06:48:40|1125.4|1123.9|1124.8|1123.8|1125.4|1124|1124.8|1123.8|4
1652078950000|2022-05-09 06:49:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652078960000|2022-05-09 06:49:20|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1652079000000|2022-05-09 06:50:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1652079100000|2022-05-09 06:51:40|1124.5|1123.5|1124.7|1123.2|1124.7|1123.5|1124.5|1123.2|0
1652079110000|2022-05-09 06:51:50|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1652079130000|2022-05-09 06:52:10|1124.9|1123.4|1124.6|1123.6|1124.9|1123.6|1124.6|1123.4|2
1652079200000|2022-05-09 06:53:20|1124.3|1123.7|1124.1|1123.5|1124.3|1123.7|1124.1|1123.5|2
1652079250000|2022-05-09 06:54:10|1124|1123.4|1123.8|1122.8|1124|1123.4|1123.8|1122.8|1
1652079260000|2022-05-09 06:54:20|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1652079280000|2022-05-09 06:54:40|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1652079290000|2022-05-09 06:54:50|1124|1123.4|1123.8|1122.8|1124.1|1123.4|1123.8|1122.8|1
1652079300000|2022-05-09 06:55:00|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1652079320000|2022-05-09 06:55:20|1124|1122.5|1123.6|1122.6|1124|1122.6|1123.4|1122.2|2
1652079350000|2022-05-09 06:55:50|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1652079370000|2022-05-09 06:56:10|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1652079390000|2022-05-09 06:56:30|1123.4|1122.4|1123.7|1122.2|1123.7|1122.6|1123.4|1122.2|0
1652079400000|2022-05-09 06:56:40|1123.9|1122.9|1124.2|1122.7|1124.3|1122.9|1123.9|1122.7|1
1652079410000|2022-05-09 06:56:50|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1652079420000|2022-05-09 06:57:00|1124.3|1122.8|1124.1|1123.1|1124.3|1123.1|1124.1|1122.8|0
1652079430000|2022-05-09 06:57:10|1124.4|1123.8|1124.6|1123.6|1124.6|1123.8|1124.3|1123.6|6
1652079480000|2022-05-09 06:58:00|1125.2|1123.7|1124.9|1123.9|1125.2|1123.9|1124.9|1123.7|0
1652079490000|2022-05-09 06:58:10|1125.2|1123.7|1124.9|1123.9|1125.2|1123.9|1124.9|1123.7|0
1652079500000|2022-05-09 06:58:20|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1652079510000|2022-05-09 06:58:30|1124.5|1123.9|1124.6|1123.6|1124.6|1123.9|1124.5|1123.6|0
1652079530000|2022-05-09 06:58:50|1124.5|1123.9|1124.9|1123.9|1124.9|1123.9|1124.5|1123.8|0
1652079540000|2022-05-09 06:59:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1652079550000|2022-05-09 06:59:10|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1652079560000|2022-05-09 06:59:20|1124.8|1124.2|1125|1124.4|1125.1|1124.4|1124.8|1124.1|1
1652079580000|2022-05-09 06:59:40|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1652079610000|2022-05-09 07:00:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1652079630000|2022-05-09 07:00:30|1124.7|1124.1|1124.4|1123.8|1124.7|1124.1|1124.4|1123.8|2
1652079660000|2022-05-09 07:01:00|1124.9|1123.9|1124.9|1124.3|1124.9|1124.3|1124.8|1123.9|1
1652079670000|2022-05-09 07:01:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1652079720000|2022-05-09 07:02:00|1125|1124.4|1125.8|1125.2|1125.8|1125.2|1125|1124.4|9
1652079730000|2022-05-09 07:02:10|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652079750000|2022-05-09 07:02:30|1125.8|1124.8|1125.6|1125|1125.8|1125|1125.5|1124.8|0
1652079760000|2022-05-09 07:02:40|1125.7|1125.1|1125.8|1125.2|1125.8|1125.2|1125.5|1124.9|3
1652079800000|2022-05-09 07:03:20|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652079810000|2022-05-09 07:03:30|1125.6|1125|1125.8|1124.8|1125.9|1125|1125.5|1124.8|2
1652079820000|2022-05-09 07:03:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1652079830000|2022-05-09 07:03:50|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1652079840000|2022-05-09 07:04:00|1125.9|1124.4|1127.4|1125.9|1127.4|1125.9|1125.9|1124.4|14
1652079850000|2022-05-09 07:04:10|1127.3|1126.3|1127.4|1125.9|1127.4|1126.3|1127.3|1125.9|0
1652079870000|2022-05-09 07:04:30|1127|1126|1126.6|1125.6|1127|1126.1|1126.6|1125.6|0
1652079880000|2022-05-09 07:04:40|1126.2||1126.2||1126.2||1126.2||0
1652079900000|2022-05-09 07:05:00|1126.1|1125.5|1126.2|1125.6|1126.8|1125.9|1126.1|1125.5|3
1652079910000|2022-05-09 07:05:10|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652079940000|2022-05-09 07:05:40|1126.2|1124.7|1126.1|1125.1|1126.2|1125.1|1126|1124.7|18
1652079950000|2022-05-09 07:05:50|1125.8|1124.8|1125.9|1124.9|1125.9|1124.9|1125.8|1124.8|23
1652079960000|2022-05-09 07:06:00|1125.5|1125.5|1127|1125.5|1127|1125.5|1125.5|1125.5|7
1652079990000|2022-05-09 07:06:30|1126.8|1125.8|1127.2|1125.7|1127.2|1126.1|1126.8|1125.7|1
1652080010000|2022-05-09 07:06:50|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652080030000|2022-05-09 07:07:10|1127.1|1126.5|1127.4|1125.9|1127.4|1126.5|1127.1|1125.7|6
1652080040000|2022-05-09 07:07:20|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1
1652080050000|2022-05-09 07:07:30|1127.7|1126.2|1127.9|1126.9|1128|1127.2|1127.7|1126.2|0
1652080060000|2022-05-09 07:07:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1
1652080070000|2022-05-09 07:07:50|1127.7|1126.2|1127.9|1126.4|1127.9|1126.4|1127.7|1126.2|0
1652080080000|2022-05-09 07:08:00|1127.8|1126.8|1127.9|1126.9|1127.9|1126.9|1127.8|1126.8|0
1652080090000|2022-05-09 07:08:10|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1652080110000|2022-05-09 07:08:30|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|0
1652080120000|2022-05-09 07:08:40|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1652080130000|2022-05-09 07:08:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1652080140000|2022-05-09 07:09:00|1127.6|1126.6|1127.9|1126.4|1127.9|1126.6|1127.6|1126.3|0
1652080170000|2022-05-09 07:09:30|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1652080220000|2022-05-09 07:10:20|1127.7|1126.2|1128|1126.5|1128|1126.6|1127.6|1126.2|1
1652080230000|2022-05-09 07:10:30|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|2
1652080250000|2022-05-09 07:10:50|1127.6|1126.6|1128.2|1127.6|1128.2|1127.6|1127.6|1126.6|5
1652080260000|2022-05-09 07:11:00|1128|1127.4|1128.1|1127.1|1128.1|1127.4|1128|1127.1|1
1652080270000|2022-05-09 07:11:10|1128|1127|1128.2|1126.7|1128.2|1127|1128|1126.7|0
1652080320000|2022-05-09 07:12:00|1128.4|1126.9|1128.5|1127.5|1128.6|1127.5|1127.7|1126.9|28
1652080330000|2022-05-09 07:12:10|1128.2|1127.6|1128|1127|1128.2|1127.6|1128|1127|0
1652080340000|2022-05-09 07:12:20|1127.9|1127.3|1128.3|1127.3|1128.3|1127.3|1127.9|1127.3|1
1652080370000|2022-05-09 07:12:50|1128|1127|1128|1127|1128|1127|1128|1127|0
1652080380000|2022-05-09 07:13:00|1127.7|1127.1|1127.8|1126.8|1127.9|1127.1|1127.7|1126.8|0
1652080390000|2022-05-09 07:13:10|1127.9|1126.9|1127.8|1127.2|1127.9|1127.2|1127.8|1126.9|0
1652080400000|2022-05-09 07:13:20|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1652080430000|2022-05-09 07:13:50|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652080440000|2022-05-09 07:14:00|1127.5|1126.9|1128|1126.5|1128|1126.9|1127.5|1126.5|0
1652080470000|2022-05-09 07:14:30|1127.8|1127.2|1127.9|1126.9|1128|1127.2|1127.8|1126.9|3
1652080490000|2022-05-09 07:14:50|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|12
1652080500000|2022-05-09 07:15:00|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1652080530000|2022-05-09 07:15:30|1128.5|1127|1128.5|1127.5|1128.5|1127.5|1128|1127|21
1652080540000|2022-05-09 07:15:40|1128.1|1127.2|1128.3|1127.7|1128.7|1127.7|1128.1|1127.2|2
1652080550000|2022-05-09 07:15:50|1128.2|1127.6|1128.3|1127.3|1128.3|1127.6|1128.2|1127.3|0
1652080560000|2022-05-09 07:16:00|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1652080570000|2022-05-09 07:16:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1
1652080600000|2022-05-09 07:16:40|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|0
1652080610000|2022-05-09 07:16:50|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652080620000|2022-05-09 07:17:00|1127.5|1126.9|1127.6|1127|1127.6|1127|1127.5|1126.6|1
1652080630000|2022-05-09 07:17:10|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|1
1652080650000|2022-05-09 07:17:30|1128.1|1127.5|1128.4|1127.8|1128.4|1127.8|1128.1|1127.5|1
1652080660000|2022-05-09 07:17:40|1128.5|1127.9|1128.2|1127.6|1128.5|1127.9|1128.2|1127.6|2
1652080670000|2022-05-09 07:17:50|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1652080690000|2022-05-09 07:18:10|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1652080700000|2022-05-09 07:18:20|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1652080710000|2022-05-09 07:18:30|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1652080750000|2022-05-09 07:19:10|1128|1126.5|1127.9|1126.4|1128|1126.6|1127.6|1126.4|3
1652080760000|2022-05-09 07:19:20|1128.2|1126.7|1128.1|1127.1|1128.2|1127.1|1128.1|1126.7|0
1652080780000|2022-05-09 07:19:40|1128.5|1127|1128.1|1127.1|1128.5|1127.1|1128.1|1127|0
1652080790000|2022-05-09 07:19:50|1128.5|1127|1128.3|1127.3|1128.5|1127.3|1128.3|1127|0
1652080800000|2022-05-09 07:20:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652080830000|2022-05-09 07:20:30||1127.5||1127.1||1127.5||1127.1|0
1652080870000|2022-05-09 07:21:10|1128|1126.5|1127.6|1126.6|1128|1126.6|1127.6|1126.5|0
1652080910000|2022-05-09 07:21:50|1127.7|1126.2|1127.5|1126|1127.7|1126.2|1127.5|1126|0
1652080920000|2022-05-09 07:22:00|1127.2|1126.6|1127.3|1126.7|1127.3|1126.7|1127.2|1126.6|0
1652080930000|2022-05-09 07:22:10|1127.5|1126|1126.8|1126.2|1127.5|1126.2|1126.8|1125.9|2
1652080960000|2022-05-09 07:22:40|1126.7|1125.2|1125.4|1124.4|1126.7|1125.4|1125.4|1124.2|27
1652080970000|2022-05-09 07:22:50|1125.8|1124.3|1126|1124.5|1126|1124.5|1125.8|1124.3|1
1652080980000|2022-05-09 07:23:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652081020000|2022-05-09 07:23:40|1125.3|1123.8|1124.9|1123.9|1125.3|1123.9|1124.9|1123.8|1
1652081030000|2022-05-09 07:23:50|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|3
1652081040000|2022-05-09 07:24:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.4|1124|1123.3|1
1652081060000|2022-05-09 07:24:20|1124.4|1122.9|1123.8|1123.2|1124.5|1123.2|1123.7|1122.9|2
1652081070000|2022-05-09 07:24:30|1123.9|1123.3|1125.1|1124.1|1125.1|1124.1|1123.9|1123.2|0
1652081080000|2022-05-09 07:24:40|||||||||2
1652081100000|2022-05-09 07:25:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1652081110000|2022-05-09 07:25:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|18
1652081140000|2022-05-09 07:25:40|1126.5|1125.5|1126.9|1125.4|1126.9|1125.5|1126.5|1125.4|0
1652081150000|2022-05-09 07:25:50|1126.7|1126.1|1127|1126|1127|1126.1|1126.7|1126|2
1652081190000|2022-05-09 07:26:30|1127.3|1126.4|1127.3|1126.3|1127.3|1126.4|1127.3|1126.3|0
1652081250000|2022-05-09 07:27:30|1127.7|1126.7|1127.7|1126.2|1127.7|1126.7|1127.7|1126.2|0
1652081270000|2022-05-09 07:27:50|1127.4|1126.4|1126.8|1126.2|1127.4|1126.4|1126.8|1126.2|4
1652081280000|2022-05-09 07:28:00|1126.9|1125.9|1126.9|1125.9|1126.9|1126.2|1126.6|1125.9|2
1652081320000|2022-05-09 07:28:40|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1652081330000|2022-05-09 07:28:50|1127|1126.4|1127.4|1126.4|1127.4|1126.4|1127|1126.1|0
1652081340000|2022-05-09 07:29:00|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1652081370000|2022-05-09 07:29:30|1127.4|1126.8|1128.3|1127.3|1128.3|1127.3|1127.4|1126.8|1
1652081400000|2022-05-09 07:30:00|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1652081440000|2022-05-09 07:30:40|1127.7|1127.1|1128.2|1126.7|1128.2|1127.1|1127.7|1126.7|2
1652081460000|2022-05-09 07:31:00|1127.4|1126.8|1127.4|1126.4|1127.4|1126.8|1127.4|1126.4|1
1652081480000|2022-05-09 07:31:20|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1652081500000|2022-05-09 07:31:40|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1652081540000|2022-05-09 07:32:20|1127.5|1126|1127.3|1126.3|1127.5|1126.3|1127.3|1126|0
1652081550000|2022-05-09 07:32:30|1127.4|1126.4|1127.3|1125.8|1127.4|1126.4|1127.3|1125.8|0
1652081580000|2022-05-09 07:33:00|1126.5|1125.9|1126.3|1125.7|1126.5|1125.9|1126.3|1125.7|1
1652081590000|2022-05-09 07:33:10|||||||||2
1652081600000|2022-05-09 07:33:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652081630000|2022-05-09 07:33:50|1126.1|1125.5|1126.3|1124.8|1126.3|1125.5|1126.1|1124.8|1
1652081640000|2022-05-09 07:34:00|1126|1124.5|1126.1|1125.1|1126.1|1125.1|1126|1124.5|1
1652081690000|2022-05-09 07:34:50|1127|1125.5|1126.6|1125.6|1127|1125.6|1126.6|1125.5|2
1652081700000|2022-05-09 07:35:00|1126.5|1125.9|1126.9|1125.9|1126.9|1125.9|1126.5|1125.9|0
1652081740000|2022-05-09 07:35:40|1126.6|1126|1126.7|1126.1|1126.7|1126.1|1126.6|1126|0
1652081800000|2022-05-09 07:36:40|||||||||1
1652081810000|2022-05-09 07:36:50|1126.8|1126.2|1128|1127.4|1128.2|1127.4|1126.8|1126.2|4
1652081820000|2022-05-09 07:37:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652081860000|2022-05-09 07:37:40||1127.5||1127.5||1127.5||1127.5|0
1652081870000|2022-05-09 07:37:50|1128.2|1127.6|1128.4|1127.4|1128.4|1127.8|1128.2|1127.4|7
1652081880000|2022-05-09 07:38:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652081890000|2022-05-09 07:38:10|1128|1127.4|1128.1|1127.5|1128.1|1127.5|1128|1127.4|0
1652081920000|2022-05-09 07:38:40|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1652081970000|2022-05-09 07:39:30|||||||||1
1652082010000|2022-05-09 07:40:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652082050000|2022-05-09 07:40:50|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1652082060000|2022-05-09 07:41:00|1128.1|1127.1|1128.1|1127.5|1128.2|1127.5|1128.1|1127.1|0
1652082070000|2022-05-09 07:41:10|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|4
1652082080000|2022-05-09 07:41:20|1128.3|1127.7|1128.4|1127.4|1128.5|1127.7|1128.3|1127|16
1652082120000|2022-05-09 07:42:00|1128.1|1127.8|1128.3|1127.3|1128.3|1127.8|1128.1|1127.1|3
1652082130000|2022-05-09 07:42:10|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1652082170000|2022-05-09 07:42:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1652082220000|2022-05-09 07:43:40|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1652082230000|2022-05-09 07:43:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1652082270000|2022-05-09 07:44:30|1128.2|1127.6|1128.1|1127.5|1128.2|1127.6|1128.1|1127.5|0
1652082290000|2022-05-09 07:44:50|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1652082380000|2022-05-09 07:46:20|1128.3|1127.7|1128.4|1127.8|1128.4|1127.8|1128.3|1127.7|3
1652082410000|2022-05-09 07:46:50|||||||||3
1652082450000|2022-05-09 07:47:30|1128.3|1127.7|1128.9|1128.3|1129.1|1128.5|1128.3|1127.7|8
1652082460000|2022-05-09 07:47:40|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1652082470000|2022-05-09 07:47:50|1129.2|1128.6|1128.9|1128.3|1129.2|1128.6|1128.8|1128.2|8
1652082480000|2022-05-09 07:48:00|1129.1|1128.5|1129|1128.4|1129.2|1128.5|1128.9|1128.2|0
1652082490000|2022-05-09 07:48:10|||||||||1
1652082510000|2022-05-09 07:48:30|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1
1652082520000|2022-05-09 07:48:40|1129.3|1128.7|1129.1|1128.5|1129.3|1128.7|1129.1|1128.5|3
1652082570000|2022-05-09 07:49:30|1129.2|1128.2|1128.7|1128.1|1129.2|1128.4|1128.7|1128.1|1
1652082580000|2022-05-09 07:49:40|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|0
1652082590000|2022-05-09 07:49:50|1128.8|1128.2|1128.7|1128.1|1128.8|1128.2|1128.7|1128.1|0
1652082600000|2022-05-09 07:50:00|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|0
1652082610000|2022-05-09 07:50:10|1128.8|1128.2|1128.6|1128|1128.8|1128.2|1128.4|1127.8|1
1652082620000|2022-05-09 07:50:20|1128.4|1127.8|1128.6|1128|1128.6|1128|1128.4|1127.8|0
1652082630000|2022-05-09 07:50:30|1128.7|1127.7|1128.4|1127.8|1128.7|1127.8|1128.4|1127.7|0
1652082640000|2022-05-09 07:50:40|1128.9|1128.3|1128.8|1128.2|1128.9|1128.3|1128.8|1128.2|2
1652082650000|2022-05-09 07:50:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1652082660000|2022-05-09 07:51:00|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|0
1652082690000|2022-05-09 07:51:30|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1652082700000|2022-05-09 07:51:40|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1652082710000|2022-05-09 07:51:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1652082720000|2022-05-09 07:52:00|1128.7|1128.1|1128.6|1128|1128.8|1128.1|1128.5|1127.8|0
1652082760000|2022-05-09 07:52:40|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|0
1652082780000|2022-05-09 07:53:00|1128.8|1127.8|1128.5|1127.9|1128.8|1127.9|1128.5|1127.8|0
1652082800000|2022-05-09 07:53:20|1128.2|1127.6|1128.2|1126.7|1128.2|1127.6|1128.2|1126.7|4
1652082810000|2022-05-09 07:53:30|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652082830000|2022-05-09 07:53:50|1127.5|1126.9|1127.5|1126.5|1127.6|1126.9|1127.5|1126.5|0
1652082870000|2022-05-09 07:54:30|1127.6|1126.9|1127.5|1126.5|1127.6|1126.9|1127.4|1126.5|0
1652082890000|2022-05-09 07:54:50|1127.6|1126.6|1127.5|1126.9|1127.6|1126.9|1127.5|1126.6|0
1652082900000|2022-05-09 07:55:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.9|1127.4|1126.5|0
1652082910000|2022-05-09 07:55:10|1127.3|1126.7|1127.3|1126.3|1127.3|1126.7|1127.3|1126.3|0
1652082920000|2022-05-09 07:55:20||1126.7||1126.7||1126.7||1126.7|1
1652082940000|2022-05-09 07:55:40|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1
1652082960000|2022-05-09 07:56:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|3
1652082970000|2022-05-09 07:56:10|1127.6|1126.6|1127.5|1126.5|1127.6|1126.6|1127.5|1126.5|0
1652083010000|2022-05-09 07:56:50||1126.9||1126.9||1126.9||1126.9|0
1652083020000|2022-05-09 07:57:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652083030000|2022-05-09 07:57:10|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1652083050000|2022-05-09 07:57:30|1127.4|1126.8|1127.3|1126.7|1127.4|1126.8|1127.3|1126.7|1
1652083080000|2022-05-09 07:58:00|1127|1126|1127|1126|1127|1126|1127|1126|2
1652083090000|2022-05-09 07:58:10|1126.8|1125.8|1127|1126|1127|1126.1|1126.7|1125.8|3
1652083120000|2022-05-09 07:58:40|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1652083140000|2022-05-09 07:59:00|1126.8|1125.8|1126.7|1126.1|1126.8|1126.1|1126.7|1125.8|0
1652083150000|2022-05-09 07:59:10|1126.6|1126|1126.7|1126.1|1126.9|1126.1|1126.5|1125.4|0
1652083160000|2022-05-09 07:59:20|1127|1126|1127|1126|1127|1126|1127|1126|0
1652083180000|2022-05-09 07:59:40|1126.7|1126.1|1126.8|1126.2|1126.8|1126.2|1126.7|1126.1|1
1652083200000|2022-05-09 08:00:00|1126.9|1125.9|1126.9|1125.4|1127.1|1125.9|1126.9|1125.4|7
1652083220000|2022-05-09 08:00:20|1126.5|1125.5|1126.9|1125.4|1126.9|1125.5|1126.5|1125.4|0
1652083230000|2022-05-09 08:00:30|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652083240000|2022-05-09 08:00:40|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1652083250000|2022-05-09 08:00:50|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1
1652083270000|2022-05-09 08:01:10|1126.2|1125.6|1126.2|1125.6|1126.3|1125.7|1126.2|1125.6|1
1652083280000|2022-05-09 08:01:20|1126.1|1125.5|1125.3|1124.7|1126.1|1125.5|1125.3|1124.7|3
1652083290000|2022-05-09 08:01:30|1125.1|1124.1|1124.8|1124.2|1125.1|1124.2|1124.5|1123.5|11
1652083300000|2022-05-09 08:01:40|1124.9|1123.9|1124.6|1124|1124.9|1124|1124.6|1123.9|3
1652083310000|2022-05-09 08:01:50|1124.8|1124.2|1124.7|1124.1|1124.8|1124.2|1124.7|1124.1|4
1652083320000|2022-05-09 08:02:00|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652083330000|2022-05-09 08:02:10|1124.5|1123.5|1124.4|1123.4|1124.5|1123.5|1124.4|1123.4|1
1652083350000|2022-05-09 08:02:30|1125|1123.5|1125|1123.5|1125|1123.6|1124.6|1123.3|0
1652083360000|2022-05-09 08:02:40|1124.8|1123.8|1124.9|1123.9|1124.9|1123.9|1124.8|1123.8|0
1652083380000|2022-05-09 08:03:00|1124.7|1123.7|1124.6|1123.6|1124.7|1123.7|1124.6|1123.6|0
1652083390000|2022-05-09 08:03:10|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1652083410000|2022-05-09 08:03:30|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1652083420000|2022-05-09 08:03:40|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1652083450000|2022-05-09 08:04:10|1124.6|1123.6|1124.6|1124|1124.6|1124|1124.3|1123.6|1
1652083470000|2022-05-09 08:04:30|1124.5|1123.9|1124.6|1124|1124.6|1124|1124.5|1123.9|0
1652083480000|2022-05-09 08:04:40|1124.5|1123.9|1124.8|1124.2|1124.9|1124.3|1124.5|1123.9|1
1652083500000|2022-05-09 08:05:00|1124.7|1124.1|1124.8|1123.3|1124.8|1124.1|1124.5|1123.3|0
1652083510000|2022-05-09 08:05:10|1124.4|1123.4|1124.1|1123.5|1124.4|1123.5|1124.1|1123.4|0
1652083520000|2022-05-09 08:05:20|1123.5|1122.9|1123.8|1122.8|1123.8|1122.9|1123.5|1122.8|1
1652083530000|2022-05-09 08:05:30|1123.5|1122.9|1123.9|1122.9|1124.2|1122.9|1123.5|1122.7|1
1652083540000|2022-05-09 08:05:40|1123.6|1123|1124.1|1123.1|1124.5|1123.3|1123.6|1123|1
1652083560000|2022-05-09 08:06:00|1123.8|1123.2|1124.1|1123.1|1124.1|1123.2|1123.8|1123.1|0
1652083590000|2022-05-09 08:06:30|1124|1123.4|1124.1|1123.1|1124.1|1123.4|1124|1123.1|0
1652083620000|2022-05-09 08:07:00|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1652083630000|2022-05-09 08:07:10|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1652083640000|2022-05-09 08:07:20|1123.5|1122.9|1123.5|1122.9|1123.6|1123|1123.5|1122.9|1
1652083650000|2022-05-09 08:07:30|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1122.8|1122.1|9
1652083660000|2022-05-09 08:07:40|||||||||7
1652083690000|2022-05-09 08:08:10|1123.6|1123|1123.9|1122.9|1123.9|1123|1123.1|1122.4|21
1652083700000|2022-05-09 08:08:20|1124|1122.5|1124.4|1123.4|1124.4|1123.4|1123.8|1122.5|1
1652083710000|2022-05-09 08:08:30|1124.5|1123|1124.4|1123.4|1124.5|1123.4|1124.4|1123|0
1652083720000|2022-05-09 08:08:40|1124.1|1123.5|1124.2|1123.2|1124.2|1123.5|1124.1|1123.2|0
1652083740000|2022-05-09 08:09:00|1124.1|1123.5|1123.9|1122.9|1124.2|1123.5|1123.8|1122.9|0
1652083750000|2022-05-09 08:09:10|1123.7|1122.7|1124.3|1122.8|1124.3|1123|1123.4|1122.7|2
1652083760000|2022-05-09 08:09:20|1124.2|1123.6|1124.9|1123.9|1124.9|1123.9|1124.2|1123.6|3
1652083770000|2022-05-09 08:09:30|1124.6|1123.6|1124.7|1123.7|1124.7|1123.7|1124.6|1123.6|1
1652083780000|2022-05-09 08:09:40|1124.6|1123.6|1124.6|1123.6|1124.7|1123.7|1124.6|1123.6|0
1652083790000|2022-05-09 08:09:50|1124.7|1123.7|1125|1123.5|1125|1123.7|1124.7|1123.5|0
1652083800000|2022-05-09 08:10:00|1124.9|1123.9|1124.8|1123.3|1124.9|1123.9|1124.4|1123|3
1652083810000|2022-05-09 08:10:10|1124.6|1123.6|1124.6|1124|1124.6|1124|1124.3|1123.6|0
1652083840000|2022-05-09 08:10:40|1126|1124.5|1125.7|1124.7|1126|1124.7|1125.7|1124.5|1
1652083850000|2022-05-09 08:10:50|1125.4|1124.4|1125.3|1124.3|1125.9|1125|1125.3|1124.3|1
1652083860000|2022-05-09 08:11:00|1125.4|1124.4|1126|1124.5|1126|1124.9|1125.4|1124.4|1
1652083870000|2022-05-09 08:11:10|1125.6|1124.6|1126.3|1124.8|1126.3|1124.8|1125.3|1124.6|1
1652083880000|2022-05-09 08:11:20|1126.5|1125.9|1126.4|1125.4|1126.5|1125.9|1126.3|1125.3|24
1652083890000|2022-05-09 08:11:30|1126.1|1125.5|1126.3|1125.3|1126.4|1125.8|1126|1125.3|3
1652083900000|2022-05-09 08:11:40|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652083910000|2022-05-09 08:11:50|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|0
1652083920000|2022-05-09 08:12:00|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|0
1652083930000|2022-05-09 08:12:10|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1652083940000|2022-05-09 08:12:20|1126.4|1125.4|1126.2|1125.6|1126.4|1125.7|1126.2|1125.4|0
1652083960000|2022-05-09 08:12:40|1125.9|1125.3|1126|1125.4|1126|1125.4|1125.9|1125.3|3
1652083970000|2022-05-09 08:12:50|1125.6|1124.6|1125.9|1124.9|1125.9|1124.9|1125.3|1124.4|2
1652083980000|2022-05-09 08:13:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652083990000|2022-05-09 08:13:10|1125.9|1124.9|1126.5|1125|1126.5|1125|1125.9|1124.9|0
1652084010000|2022-05-09 08:13:30|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1652084030000|2022-05-09 08:13:50|1126.3|1124.8|1126|1124.5|1126.3|1124.9|1125.9|1124.5|0
1652084040000|2022-05-09 08:14:00|1125.7|1124.7|1125.6|1124.6|1125.7|1124.7|1125.6|1124.6|0
1652084070000|2022-05-09 08:14:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|2
1652084090000|2022-05-09 08:14:50|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1652084110000|2022-05-09 08:15:10|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1652084120000|2022-05-09 08:15:20|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1
1652084130000|2022-05-09 08:15:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1652084160000|2022-05-09 08:16:00|1126.4|1125.4|1126.5|1125|1126.5|1125.4|1126.4|1125|0
1652084180000|2022-05-09 08:16:20|1126.1|1125.1|1126.4|1125.4|1126.5|1125.4|1126.1|1124.9|0
1652084190000|2022-05-09 08:16:30|1126.1|1125.1|1126.4|1125.4|1126.4|1125.7|1126.1|1125.1|1
1652084200000|2022-05-09 08:16:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1652084210000|2022-05-09 08:16:50|1126.3|1125.7|1126.5|1125|1126.5|1125.7|1126.3|1125|0
1652084270000|2022-05-09 08:17:50|1126.2|1125.2|1126.2|1125.2|1126.3|1125.2|1126.1|1124.7|0
1652084280000|2022-05-09 08:18:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652084290000|2022-05-09 08:18:10|1126.2|1125.2|1126.1|1125.1|1126.2|1125.2|1126.1|1125.1|0
1652084350000|2022-05-09 08:19:10|1125.6|1125|1126.2|1125.2|1126.2|1125.2|1125.6|1125|1
1652084360000|2022-05-09 08:19:20|1126.5|1125|1126.2|1124.7|1126.5|1125.8|1126.1|1124.7|7
1652084370000|2022-05-09 08:19:30|1126.3|1124.8|1126.2|1124.7|1126.3|1124.8|1126.2|1124.7|0
1652084400000|2022-05-09 08:20:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1652084430000|2022-05-09 08:20:30|1126|1124.5|1126.2|1124.7|1126.2|1124.7|1126|1124.5|0
1652084520000|2022-05-09 08:22:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652084530000|2022-05-09 08:22:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1652084580000|2022-05-09 08:23:00|||||||||1
1652084640000|2022-05-09 08:24:00|1125.5|1124|1125.1|1123.6|1125.5|1124.4|1124.9|1123.6|2
1652084650000|2022-05-09 08:24:10|1124.7|1123.7|1124.6|1123.6|1124.7|1123.7|1124.6|1123.6|0
1652084660000|2022-05-09 08:24:20|1124.9|1123.9|1125.5|1124|1125.5|1124|1124.9|1123.9|2
1652084670000|2022-05-09 08:24:30|1125.4|1124.8|1125.2|1124.2|1126|1124.8|1124.9|1123.5|2
1652084690000|2022-05-09 08:24:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652084700000|2022-05-09 08:25:00|1125.4|1124.4|1125.3|1123.8|1125.4|1124.7|1125.3|1123.8|0
1652084740000|2022-05-09 08:25:40|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1125|1124.2|0
1652084760000|2022-05-09 08:26:00|1125.4|1124.4|1125.5|1124|1125.5|1124.4|1125.4|1124|1
1652084780000|2022-05-09 08:26:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652084800000|2022-05-09 08:26:40|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652084810000|2022-05-09 08:26:50|1125.1|1124.5|1125.4|1124.4|1125.4|1124.5|1125.1|1124.4|0
1652084840000|2022-05-09 08:27:20|1125.5|1124|1125.2|1124.2|1125.5|1124.8|1125.2|1124|3
1652084860000|2022-05-09 08:27:40|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652084880000|2022-05-09 08:28:00|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1652084890000|2022-05-09 08:28:10|1125.1|1123.6|1124.8|1124.2|1125.1|1124.2|1124.8|1123.5|0
1652084900000|2022-05-09 08:28:20|1125.5|1124.5|1125.4|1124.4|1125.7|1124.7|1125.4|1124.4|3
1652084910000|2022-05-09 08:28:30|1125.7|1124.2|1125.4|1124.4|1125.8|1124.7|1125.4|1124.2|0
1652084920000|2022-05-09 08:28:40|1125.6|1124.1|1125.7|1124.7|1125.7|1124.7|1124.9|1124.1|2
1652084930000|2022-05-09 08:28:50|1125.8|1124.3|1125.7|1124.7|1125.8|1124.7|1125.7|1124.3|0
1652084940000|2022-05-09 08:29:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.7|1125.7|1124.3|0
1652084950000|2022-05-09 08:29:10|1125.7|1124.7|1125.8|1124.3|1125.8|1124.7|1125.7|1124.3|0
1652084960000|2022-05-09 08:29:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652084980000|2022-05-09 08:29:40|1125.3||1125.3||1125.3||1125.3||0
1652084990000|2022-05-09 08:29:50|1125.9|1124.9|1126|1124.5|1126|1124.9|1125.9|1124.5|1
1652085010000|2022-05-09 08:30:10|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652085020000|2022-05-09 08:30:20|1126|1124.5|1126.5|1125|1126.5|1125.1|1125.6|1124.5|3
1652085050000|2022-05-09 08:30:50|1126.2|1125.2|1125.7|1124.7|1126.2|1125.2|1125.7|1124.7|3
1652085060000|2022-05-09 08:31:00|1125.6|1124.6|1125.4|1124.4|1125.6|1124.7|1125.3|1124.4|0
1652085080000|2022-05-09 08:31:20|1125.1|1124.5|1124.9|1123.9|1125.3|1124.5|1124.9|1123.9|0
1652085090000|2022-05-09 08:31:30|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652085120000|2022-05-09 08:32:00|1124.8|1123.3|1123.7|1123.1|1124.8|1123.5|1123.7|1123.1|2
1652085140000|2022-05-09 08:32:20|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|2
1652085150000|2022-05-09 08:32:30|1123|1122.4|1122.9|1122.3|1123|1122.4|1122.9|1122.3|0
1652085170000|2022-05-09 08:32:50|1122.6|1122|1123.4|1122.4|1123.4|1122.4|1122.6|1122|10
1652085180000|2022-05-09 08:33:00|1123.1|1122.1|1122.9|1121.9|1123.2|1122.5|1122.9|1121.9|3
1652085190000|2022-05-09 08:33:10|1123.5|1122|1123.6|1122.6|1123.6|1122.6|1123.4|1122|32
1652085200000|2022-05-09 08:33:20|1123.8|1122.8|1124.1|1123.1|1124.2|1123.1|1123.8|1122.7|0
1652085210000|2022-05-09 08:33:30|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1
1652085220000|2022-05-09 08:33:40|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1652085240000|2022-05-09 08:34:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|0
1652085280000|2022-05-09 08:34:40|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1652085290000|2022-05-09 08:34:50|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|1
1652085330000|2022-05-09 08:35:30|1123.9|1122.9|1123.9|1122.9|1123.9|1123|1123.6|1122.9|0
1652085360000|2022-05-09 08:36:00|1123.5|1122.5|1123.2|1122.2|1123.5|1122.5|1123.2|1122|1
1652085370000|2022-05-09 08:36:10|1123.3|1121.8|1122.9|1121.9|1123.3|1122.2|1122.9|1121.8|7
1652085410000|2022-05-09 08:36:50|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|1
1652085420000|2022-05-09 08:37:00|1123.9|1122.9|1124.3|1122.8|1124.3|1122.9|1123.9|1122.5|0
1652085450000|2022-05-09 08:37:30|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1652085470000|2022-05-09 08:37:50|1124.3|1122.8|1123.7|1122.7|1124.3|1122.8|1123.7|1122.3|0
1652085480000|2022-05-09 08:38:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1652085510000|2022-05-09 08:38:30|1123.6|1122.1|1123.1|1122.5|1123.6|1122.5|1123.1|1121.8|0
1652085520000|2022-05-09 08:38:40|1123.2|1122.2|1123.1|1122.5|1123.3|1122.5|1123.1|1121.8|0
1652085530000|2022-05-09 08:38:50|1123|1122.4|1123.3|1121.8|1123.3|1122.4|1123|1121.8|0
1652085540000|2022-05-09 08:39:00|1123.4|1121.9|1122.9|1122.3|1123.5|1122.3|1122.9|1121.8|1
1652085550000|2022-05-09 08:39:10|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|0
1652085560000|2022-05-09 08:39:20|1122.6|1122|1122.6|1122|1122.6|1122|1122.5|1121.9|7
1652085570000|2022-05-09 08:39:30|1122.7|1122.1|1122.9|1121.9|1122.9|1122.2|1122.7|1121.9|1
1652085590000|2022-05-09 08:39:50|1122.6|1122|1122.6|1122|1122.6|1122|1122.6|1122|0
1652085600000|2022-05-09 08:40:00|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1123.4|1122.8|19
1652085610000|2022-05-09 08:40:10|1123.6|1123|1123.2|1122.2|1123.6|1123|1123.2|1122.2|4
1652085620000|2022-05-09 08:40:20|1123.1|1122.5|1124.1|1122.6|1124.1|1122.9|1123.1|1122.5|9
1652085630000|2022-05-09 08:40:30|1124.3|1122.8|1124.4|1123.4|1124.4|1123.4|1124.3|1122.8|10
1652085640000|2022-05-09 08:40:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1652085650000|2022-05-09 08:40:50|1124.4|1123.4|1124.6|1123.1|1124.6|1123.4|1124.4|1123.1|0
1652085660000|2022-05-09 08:41:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1652085670000|2022-05-09 08:41:10|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1652085690000|2022-05-09 08:41:30|1124|1123.4|1124.2|1123.2|1124.2|1123.4|1123.9|1123.2|2
1652085720000|2022-05-09 08:42:00|1124.3|1122.8|1123.8|1122.3|1124.3|1123|1123.6|1122.3|1
1652085730000|2022-05-09 08:42:10|1123.7|1122.7|1123.4|1122.4|1123.8|1122.7|1123.3|1122.3|0
1652085760000|2022-05-09 08:42:40|1123.1|1122.5|1122.9|1122.3|1123.2|1122.5|1122.9|1122.2|0
1652085770000|2022-05-09 08:42:50|1122.8|1122.2|1123.4|1122.4|1123.4|1122.7|1122.8|1122.2|3
1652085780000|2022-05-09 08:43:00|1123.1|1122.5|1123.1|1122.5|1123.2|1122.5|1122.8|1122.2|2
1652085790000|2022-05-09 08:43:10|1123|1122.4|1123.2|1122.2|1123.2|1122.4|1123|1122.2|1
1652085800000|2022-05-09 08:43:20|1123.1|1122.5|1123.3|1121.8|1123.3|1122.5|1123.1|1121.8|1
1652085810000|2022-05-09 08:43:30|1123.1|1122.5|1123.4|1122.4|1123.4|1122.5|1123.1|1122.4|2
1652085830000|2022-05-09 08:43:50|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1652085840000|2022-05-09 08:44:00|1123.2|1122.2|1122.8|1122.2|1123.2|1122.2|1122.8|1122.2|0
1652085850000|2022-05-09 08:44:10|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|5
1652085860000|2022-05-09 08:44:20|1123.3|1122.7|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652085870000|2022-05-09 08:44:30|1123.4|1122.8|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652085880000|2022-05-09 08:44:40|1123.4|1122.8|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652085890000|2022-05-09 08:44:50|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|2
1652085900000|2022-05-09 08:45:00|1124.4|1122.9|1123.6|1123|1125.1|1124.1|1123.6|1122.9|15
1652085910000|2022-05-09 08:45:10|1124.1|1122.6|1124.9|1123.4|1124.9|1123.4|1124.1|1122.6|2
1652085920000|2022-05-09 08:45:20|1125.1|1123.6|1125.4|1123.9|1125.6|1124.1|1125.1|1123.6|1
1652085940000|2022-05-09 08:45:40|1125.7|1124.2|1125.5|1124|1125.7|1124.2|1125.5|1124|0
1652085950000|2022-05-09 08:45:50|1125.7|1124.2|1125.5|1124|1125.7|1124.2|1125.5|1124|0
1652085980000|2022-05-09 08:46:20|1125.6|1124.1|1125.5|1124|1125.6|1124.1|1125.5|1124|0
1652085990000|2022-05-09 08:46:30|1126|1124.5|1125.9|1124.9|1126|1124.9|1125.9|1124.5|3
1652086010000|2022-05-09 08:46:50|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|14
1652086020000|2022-05-09 08:47:00|1126|1125.4|1127.2|1126.2|1127.3|1126.5|1126|1125.4|11
1652086030000|2022-05-09 08:47:10|1126.8|1126.1|1126.6|1126|1126.8|1126.1|1126.6|1126|2
1652086040000|2022-05-09 08:47:20|1126.7|1126.1|1127.1|1126.1|1127.1|1126.1|1126.7|1126.1|1
1652086050000|2022-05-09 08:47:30|1127.3|1125.8|1127.1|1126.1|1127.3|1126.1|1127.1|1125.8|1
1652086060000|2022-05-09 08:47:40|1126.6|1126|1126.4|1125.8|1126.6|1126|1126.4|1125.8|0
1652086070000|2022-05-09 08:47:50|1126.1|1125.5|1126.4|1125.4|1126.4|1125.5|1126.1|1125.4|4
1652086080000|2022-05-09 08:48:00|1126.8|1125.3|1127|1125.5|1127|1125.5|1126.8|1125.3|5
1652086090000|2022-05-09 08:48:10|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.6|1125.3|0
1652086100000|2022-05-09 08:48:20|1126.4|1125.4|1125.9|1124.9|1126.4|1125.4|1125.7|1124.9|4
1652086110000|2022-05-09 08:48:30|1125.8|1124.8|1125.6|1124.6|1125.8|1124.8|1125.6|1124.6|0
1652086130000|2022-05-09 08:48:50|1125.3|1124.7|1126.2|1124.7|1126.2|1124.7|1125.3|1124.7|4
1652086140000|2022-05-09 08:49:00|1125.9|1124.9|1126|1124.5|1126|1124.9|1124.6|1123.8|3
1652086150000|2022-05-09 08:49:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1652086170000|2022-05-09 08:49:30|1126.1|1124.6|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1652086180000|2022-05-09 08:49:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652086190000|2022-05-09 08:49:50|1126|1124.5|1124.6|1124|1126|1124.7|1124.6|1123.9|1
1652086200000|2022-05-09 08:50:00|1124.3|1123.7|1125.5|1124|1125.5|1124|1124.3|1123.3|12
1652086220000|2022-05-09 08:50:20|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652086230000|2022-05-09 08:50:30|1125.1|1124.5|1124.9|1123.9|1125.1|1124.5|1124.9|1123.9|1
1652086240000|2022-05-09 08:50:40|1124.6|1124|1124.8|1123.3|1124.8|1124|1124.4|1123.3|3
1652086250000|2022-05-09 08:50:50|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652086260000|2022-05-09 08:51:00|1124.8|1123.3|1125.6|1124.6|1125.6|1124.6|1124.8|1123.3|1
1652086300000|2022-05-09 08:51:40|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652086310000|2022-05-09 08:51:50|1126|1124.5|1126.1|1124.6|1126.2|1124.7|1126|1124.5|0
1652086320000|2022-05-09 08:52:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652086330000|2022-05-09 08:52:10|1125.6|1124.6|1125.4|1124.4|1125.8|1124.6|1125.4|1124.3|0
1652086340000|2022-05-09 08:52:20|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|0
1652086350000|2022-05-09 08:52:30|1124.9|1124.3|1124.8|1124.2|1124.9|1124.3|1124.8|1124.2|0
1652086360000|2022-05-09 08:52:40|1124.9|1123.9|1124.8|1124.2|1124.9|1124.2|1124.8|1123.9|1
1652086370000|2022-05-09 08:52:50|||||||||1
1652086390000|2022-05-09 08:53:10|||||||||4
1652086400000|2022-05-09 08:53:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|2
1652086440000|2022-05-09 08:54:00|1125.3|1124.4|1125.4|1124.4|1125.4|1124.4|1125.3|1124.4|0
1652086450000|2022-05-09 08:54:10|1125.3|1124.7|1125.3|1124.7|1125.4|1124.7|1125.3|1124.4|1
1652086460000|2022-05-09 08:54:20|1125.4|1124.4|1126|1124.5|1126|1124.7|1125.2|1124.4|3
1652086470000|2022-05-09 08:54:30|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652086490000|2022-05-09 08:54:50|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.8|1125.2|3
1652086500000|2022-05-09 08:55:00|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.7|1125.2|6
1652086510000|2022-05-09 08:55:10|1126.6|1125.6|1126.7|1125.7|1127|1125.7|1126.6|1125.5|0
1652086520000|2022-05-09 08:55:20|1127|1125.5|1126.7|1125.7|1127|1125.7|1126.7|1125.5|0
1652086530000|2022-05-09 08:55:30|1126.8|1125.3|1126.4|1125.4|1126.8|1125.4|1126.4|1125.3|1
1652086550000|2022-05-09 08:55:50|1126.1|1125.5|1125.6|1125|1126.3|1125.5|1125.5|1124.8|3
1652086560000|2022-05-09 08:56:00|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|0
1652086570000|2022-05-09 08:56:10|1125.4|1124.4|1125.7|1124.7|1126.2|1124.7|1125.4|1124.4|4
1652086580000|2022-05-09 08:56:20|1126.1|1124.6|1126.1|1125.1|1126.1|1125.2|1125.8|1124.5|0
1652086590000|2022-05-09 08:56:30|1126.5|1125|1126.1|1125.1|1126.5|1125.1|1126.1|1125|0
1652086600000|2022-05-09 08:56:40|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652086610000|2022-05-09 08:56:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1652086620000|2022-05-09 08:57:00|1126.2|1125.2|1126.3|1124.8|1126.5|1125.2|1125.7|1124.8|1
1652086630000|2022-05-09 08:57:10|1126|1125.4|1125.6|1125|1126.3|1125.5|1125.6|1124.8|3
1652086640000|2022-05-09 08:57:20|1125.5|1124.9|1125.9|1124.9|1125.9|1125|1125.5|1124.9|2
1652086650000|2022-05-09 08:57:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652086660000|2022-05-09 08:57:40|1125.4|1124.4|1124.9|1123.9|1125.5|1124.4|1124.9|1123.9|0
1652086670000|2022-05-09 08:57:50|1124.6|1124|1124.1|1123.5|1124.6|1124|1124.1|1123.4|2
1652086680000|2022-05-09 08:58:00|||||||||4
1652086690000|2022-05-09 08:58:10|1124.2|1123.6|1124.9|1123.9|1124.9|1124|1124.2|1123.6|3
1652086700000|2022-05-09 08:58:20|1124.8|1124.2|1124.9|1123.9|1124.9|1124.2|1124.8|1123.9|1
1652086710000|2022-05-09 08:58:30|1125|1123.5|1124.7|1123.7|1125|1123.7|1124.7|1123.5|0
1652086720000|2022-05-09 08:58:40|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1652086730000|2022-05-09 08:58:50|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1652086740000|2022-05-09 08:59:00|1124.2|1123.6|1124.3|1123.7|1124.3|1123.7|1124.1|1123.5|1
1652086770000|2022-05-09 08:59:30|1124.2|1123.6|1123.9|1122.9|1124.3|1123.6|1123.9|1122.8|3
1652086780000|2022-05-09 08:59:40|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|1
1652086790000|2022-05-09 08:59:50|1123.7|1123.1|1124.2|1123.2|1124.2|1123.2|1123.7|1123.1|2
1652086800000|2022-05-09 09:00:00|1124.3|1123.7|1124.4|1123.4|1124.4|1123.7|1124.3|1123.4|0
1652086810000|2022-05-09 09:00:10|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|3
1652086850000|2022-05-09 09:00:50|1123.8|1123.2|1124.1|1123.5|1124.2|1123.5|1123.8|1123.2|2
1652086860000|2022-05-09 09:01:00|1124.2|1123.2|1123.8|1123.2|1124.2|1123.2|1123.8|1123.2|0
1652086880000|2022-05-09 09:01:20|1123.9|1122.9|1123.8|1123.2|1123.9|1123.2|1123.8|1122.9|0
1652086890000|2022-05-09 09:01:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1652086910000|2022-05-09 09:01:50|1124|1123|1124|1123|1124|1123|1124|1123|2
1652086920000|2022-05-09 09:02:00|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1652086940000|2022-05-09 09:02:20|1123.6|1123|1124.9|1123.9|1125.3|1124.2|1123.6|1123|10
1652086950000|2022-05-09 09:02:30|1125|1124|1124.9|1124.3|1125|1124.3|1124.9|1124|0
1652086980000|2022-05-09 09:03:00|||||||||1
1652087010000|2022-05-09 09:03:30||1123.9||1123.9||1123.9||1123.9|0
1652087020000|2022-05-09 09:03:40|1125|1124|1125.5|1124.5|1125.5|1124.5|1124.9|1124|3
1652087030000|2022-05-09 09:03:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652087040000|2022-05-09 09:04:00|1125.6|1124.1|1125.2|1124.2|1125.6|1124.2|1125.2|1124|1
1652087050000|2022-05-09 09:04:10|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652087070000|2022-05-09 09:04:30|1125|1124|1125.1|1123.6|1125.1|1124|1125|1123.6|2
1652087080000|2022-05-09 09:04:40|1124.7|1123.7|1124.4|1123.8|1125.1|1123.8|1124.4|1123.6|0
1652087100000|2022-05-09 09:05:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1652087110000|2022-05-09 09:05:10|1124.2|1123.6|1124.9|1124.3|1124.9|1124.3|1124.1|1123.3|1
1652087120000|2022-05-09 09:05:20|1125|1124|1125.5|1124|1125.5|1124.3|1124.7|1123.7|0
1652087130000|2022-05-09 09:05:30|1125||1125||1125||1125||0
1652087140000|2022-05-09 09:05:40|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652087150000|2022-05-09 09:05:50|1125|1124|1125.6|1124.1|1125.6|1124.1|1125|1124|2
1652087190000|2022-05-09 09:06:30|||||||||1
1652087200000|2022-05-09 09:06:40|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652087210000|2022-05-09 09:06:50|1126.1|1125.5|1126.3|1124.8|1126.3|1125.5|1126.1|1124.8|1
1652087240000|2022-05-09 09:07:20|1126.2|1125.2|1125.7|1124.7|1126.3|1125.2|1125.6|1124.7|0
1652087250000|2022-05-09 09:07:30|1125.4|1124.8|1125.4|1124.8|1125.7|1124.8|1125.4|1124.7|0
1652087260000|2022-05-09 09:07:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652087290000|2022-05-09 09:08:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1652087310000|2022-05-09 09:08:30|1125.6|1124.1|1125.5|1124|1125.6|1124.2|1125|1123.9|15
1652087350000|2022-05-09 09:09:10|1125||1125.5||1125.5||1125||2
1652087360000|2022-05-09 09:09:20|1125.4|1123.9|1125|1124|1125.4|1124|1125|1123.9|0
1652087380000|2022-05-09 09:09:40|1125.8|1124.3|1125.5|1124.5|1125.8|1124.5|1125.5|1124.3|1
1652087410000|2022-05-09 09:10:10|1125.8|1124.3|1125.7|1124.7|1125.8|1124.7|1125.7|1124.3|0
1652087450000|2022-05-09 09:10:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652087460000|2022-05-09 09:11:00|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|2
1652087470000|2022-05-09 09:11:10|1125.7|1125.1|1126.2|1125.2|1126.2|1125.2|1125.7|1125.1|1
1652087480000|2022-05-09 09:11:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652087500000|2022-05-09 09:11:40|1125.6|1125|1125.6|1125|1125.9|1125.1|1125.6|1124.9|2
1652087590000|2022-05-09 09:13:10|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1652087620000|2022-05-09 09:13:40|1126.7|1125.7|1126.4|1125.8|1127.1|1126.1|1126.4|1125.6|13
1652087630000|2022-05-09 09:13:50|1126.5|1125.5|1126.4|1125.8|1126.7|1125.8|1126.4|1125.5|0
1652087640000|2022-05-09 09:14:00|1126.7|1125.7|1126.4|1125.8|1126.7|1125.8|1126.3|1125.7|0
1652087650000|2022-05-09 09:14:10|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1652087660000|2022-05-09 09:14:20|1126.4|1125.8|1126.7|1125.7|1126.7|1125.8|1126.4|1125.7|0
1652087690000|2022-05-09 09:14:50|1126.4|1125.8|1126.4|1125.8|1126.7|1125.8|1126.4|1125.7|0
1652087700000|2022-05-09 09:15:00|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1652087720000|2022-05-09 09:15:20|1126.4|1125.8|1127.2|1126.2|1127.2|1126.2|1126.4|1125.7|3
1652087760000|2022-05-09 09:16:00|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|2
1652087770000|2022-05-09 09:16:10|||||||||3
1652087800000|2022-05-09 09:16:40|||||||||1
1652087810000|2022-05-09 09:16:50|1127.7|1126.7|1127.7|1127.1|1128|1127.1|1127.7|1126.7|1
1652087820000|2022-05-09 09:17:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1652087840000|2022-05-09 09:17:20|1127.9|1126.9|1127.9|1126.9|1127.9|1127|1127.6|1126.9|0
1652087850000|2022-05-09 09:17:30|1127.6|1127|1127.9|1126.9|1127.9|1127|1127.6|1126.9|0
1652087870000|2022-05-09 09:17:50|1128|1127|1127.9|1127.3|1128|1127.3|1127.6|1127|2
1652087880000|2022-05-09 09:18:00|1127.8|1127.2|1127.2|1126.6|1127.8|1127.2|1127.2|1126.6|1
1652087890000|2022-05-09 09:18:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.5|1125.9|4
1652087900000|2022-05-09 09:18:20|1126.3|1125.7|1126.4|1125.8|1126.4|1125.8|1126.3|1125.7|1
1652087920000|2022-05-09 09:18:40|1126.7|1125.7|1126.1|1125.5|1126.7|1125.7|1126.1|1125.5|1
1652087930000|2022-05-09 09:18:50|1126.4|1125.8|1126.3|1125.7|1126.4|1125.8|1126.3|1125.7|1
1652087940000|2022-05-09 09:19:00|1126.2|1125.6|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|0
1652087960000|2022-05-09 09:19:20|1126.5||1126.5||1126.5||1126.5||0
1652087970000|2022-05-09 09:19:30|1126.4|1125.4|1126.2|1125.2|1126.6|1125.4|1126.2|1125|0
1652087980000|2022-05-09 09:19:40|1125.9|1125.3|1126.1|1125.1|1126.2|1125.3|1125.9|1125.1|0
1652087990000|2022-05-09 09:19:50|1126.2|1125.2|1126.2|1125.2|1126.5|1125.3|1126.2|1125|0
1652088010000|2022-05-09 09:20:10|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1125.9|1124.9|0
1652088030000|2022-05-09 09:20:30|1126.3|1124.8|1125.9|1124.9|1126.3|1124.9|1125.9|1124.8|0
1652088050000|2022-05-09 09:20:50|1126.4|1125.3|1126.4|1125.4|1126.4|1125.4|1126.4|1125.3|1
1652088060000|2022-05-09 09:21:00|1126.1|1125.5|1126.4|1125.4|1126.4|1125.6|1126.1|1125.4|0
1652088070000|2022-05-09 09:21:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1652088090000|2022-05-09 09:21:30|1126.6|1125.6|1126.2|1125.6|1126.6|1125.6|1126.2|1125.6|0
1652088100000|2022-05-09 09:21:40|1126.3|1125.7|1126.7|1125.7|1126.7|1125.7|1126.3|1125.6|1
1652088110000|2022-05-09 09:21:50|1126.3||1126.3||1126.3||1126.3||0
1652088120000|2022-05-09 09:22:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1652088130000|2022-05-09 09:22:10|1126|1125.4|1126.4|1125.4|1126.4|1125.4|1126|1125.4|2
1652088210000|2022-05-09 09:23:30|1126.1|1125.5|1126.4|1125.4|1126.4|1125.5|1126.1|1125.4|0
1652088220000|2022-05-09 09:23:40|1126.1|1125.5|1125.4|1124.4|1126.1|1125.5|1125.4|1124.4|9
1652088230000|2022-05-09 09:23:50|||||||||1
1652088260000|2022-05-09 09:24:20|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1
1652088270000|2022-05-09 09:24:30|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652088280000|2022-05-09 09:24:40|1125.9|1124.9|1125.9|1124.9|1125.9|1125.2|1125.8|1124.9|0
1652088310000|2022-05-09 09:25:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|2
1652088320000|2022-05-09 09:25:20|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652088330000|2022-05-09 09:25:30|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1126.1|1125.1|0
1652088340000|2022-05-09 09:25:40|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1
1652088390000|2022-05-09 09:26:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|3
1652088400000|2022-05-09 09:26:40|1126.9|1125.9|1126.6|1126|1126.9|1126|1126.6|1125.9|0
1652088420000|2022-05-09 09:27:00|1126.4|1125.6|1126.6|1125.6|1126.6|1125.6|1126.4|1125.4|1
1652088440000|2022-05-09 09:27:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.5|1126.1|1125.3|0
1652088450000|2022-05-09 09:27:30|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1652088460000|2022-05-09 09:27:40|1127.1|1126.1|1126.9|1125.9|1127.1|1126.1|1126.9|1125.9|0
1652088470000|2022-05-09 09:27:50|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1652088480000|2022-05-09 09:28:00|1126.7|1125.7|1126.6|1125.6|1126.7|1125.7|1126.3|1125.6|0
1652088490000|2022-05-09 09:28:10|1126.8|1125.3|1126.4|1125.4|1126.8|1125.6|1126.4|1125.3|0
1652088500000|2022-05-09 09:28:20|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652088510000|2022-05-09 09:28:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.5|1124.9|6
1652088520000|2022-05-09 09:28:40|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652088530000|2022-05-09 09:28:50|1125.9|1124.9|1125.9|1124.9|1125.9|1125.2|1125.8|1124.9|0
1652088550000|2022-05-09 09:29:10|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652088560000|2022-05-09 09:29:20|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652088580000|2022-05-09 09:29:40|1126|1125.3|1126.2|1125.2|1126.2|1125.5|1126|1125.2|4
1652088590000|2022-05-09 09:29:50|1126.6|1125.1|1126.5|1125.5|1126.6|1125.5|1126.3|1125.1|0
1652088600000|2022-05-09 09:30:00|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1652088630000|2022-05-09 09:30:30|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652088640000|2022-05-09 09:30:40|1126.5|1125.9|1126.4|1125.8|1126.5|1125.9|1126.3|1125.7|3
1652088650000|2022-05-09 09:30:50|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1652088660000|2022-05-09 09:31:00|1126.4|1125.4|1126.3|1125.7|1126.4|1125.8|1126.3|1125.4|4
1652088670000|2022-05-09 09:31:10|1126.4|1125.4|1126.3|1125.7|1126.6|1126|1126.3|1125.4|3
1652088680000|2022-05-09 09:31:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652088720000|2022-05-09 09:32:00|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1652088740000|2022-05-09 09:32:20|1126.5|1125|1125.6|1125|1126.5|1125.2|1125.6|1125|1
1652088760000|2022-05-09 09:32:40|1125.7|1125.1|1125.6|1125|1125.7|1125.1|1125.6|1125|3
1652088770000|2022-05-09 09:32:50|1126.3|1124.8|1125.8|1125.2|1126.3|1125.2|1125.8|1124.8|1
1652088780000|2022-05-09 09:33:00|1125.9|1124.9|1125.7|1125.1|1125.9|1125.2|1125.7|1124.9|1
1652088790000|2022-05-09 09:33:10|||||||||1
1652088800000|2022-05-09 09:33:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1652088810000|2022-05-09 09:33:30|1125.8|1125.2|1125.2|1124.2|1125.8|1125.2|1124.6|1124|4
1652088830000|2022-05-09 09:33:50|1125.3|1123.8|1124.9|1123.9|1125.3|1123.9|1124.9|1123.8|0
1652088850000|2022-05-09 09:34:10|1125.3|1123.8|1125.2|1124.2|1125.3|1124.2|1125.2|1123.8|5
1652088860000|2022-05-09 09:34:20|1125.3|1123.8|1124.9|1123.9|1125.3|1124.2|1124.8|1123.8|0
1652088900000|2022-05-09 09:35:00|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652088910000|2022-05-09 09:35:10|1124.9|1124.3|1125.2|1124.2|1125.3|1124.3|1124.6|1123.8|2
1652088930000|2022-05-09 09:35:30|1125.3|1123.8|1125.2|1124.2|1125.3|1124.2|1124.9|1123.8|2
1652088940000|2022-05-09 09:35:40|1125.3|1123.8|1124.9|1123.9|1125.3|1124.2|1124.9|1123.8|1
1652088970000|2022-05-09 09:36:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|2
1652088990000|2022-05-09 09:36:30|1125.5|1124|1125|1123.5|1125.5|1124|1125|1123.5|15
1652089010000|2022-05-09 09:36:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1652089030000|2022-05-09 09:37:10|1124.7|1123.7|1124.4|1123.8|1124.7|1123.8|1124.4|1123.7|1
1652089040000|2022-05-09 09:37:20|1124.3|1123.7|1123.6|1123|1124.3|1123.7|1123.6|1122.9|4
1652089050000|2022-05-09 09:37:30|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1652089070000|2022-05-09 09:37:50|1123.5|1123|1123.4|1122.8|1123.6|1123|1123.4|1122.8|2
1652089080000|2022-05-09 09:38:00|1122.6|1122|1122.6|1122|1122.6|1122|1122.6|1122|1
1652089090000|2022-05-09 09:38:10|1122.9|1121.9|1122.9|1121.9|1123|1122|1122.9|1121.9|0
1652089100000|2022-05-09 09:38:20|1123|1122.3|1122.6|1122|1123|1122.3|1122.6|1122|2
1652089120000|2022-05-09 09:38:40|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|12
1652089130000|2022-05-09 09:38:50|1122.2|1121.6|1122.5|1121.5|1122.5|1121.6|1122.2|1121.5|2
1652089140000|2022-05-09 09:39:00|1122.9|1121.4|1122.5|1121.5|1122.9|1122.1|1122.2|1121.4|35
1652089150000|2022-05-09 09:39:10|1122.2|1121.6|1122.9|1121.4|1122.9|1121.6|1122.2|1121.4|1
1652089160000|2022-05-09 09:39:20|1122.5|1121.5|1122|1121.4|1122.5|1121.6|1122|1121.4|3
1652089180000|2022-05-09 09:39:40|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122|1121.4|1
1652089190000|2022-05-09 09:39:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1652089200000|2022-05-09 09:40:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1652089210000|2022-05-09 09:40:10|1122.2|1121.6|1122.5|1121.5|1122.5|1121.6|1122.2|1121.5|2
1652089230000|2022-05-09 09:40:30|1122.8|1121.3|1122.8|1121.8|1123|1122|1122.8|1121.3|1
1652089240000|2022-05-09 09:40:40|1122.7|1121.7|1122.9|1121.4|1122.9|1121.7|1122.7|1121.4|1
1652089250000|2022-05-09 09:40:50|1123.5|1122.9|1123.4|1121.9|1123.5|1122.9|1123.4|1121.9|6
1652089260000|2022-05-09 09:41:00|1123.3|1122.3|1123.5|1122.5|1123.5|1122.5|1123.3|1121.9|1
1652089270000|2022-05-09 09:41:10|1123.2|1122.6|1122.7|1122.1|1123.4|1122.6|1122.7|1121.9|2
1652089300000|2022-05-09 09:41:40|1122.8|1121.8|1122.7|1121.7|1122.8|1121.8|1122.7|1121.7|1
1652089310000|2022-05-09 09:41:50|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|9
1652089320000|2022-05-09 09:42:00|1122.3|1121.7|1122.8|1122.2|1122.8|1122.2|1122.3|1121.7|8
1652089330000|2022-05-09 09:42:10|1122.7|1121.8|1122.7|1121.7|1122.7|1121.8|1122.7|1121.7|3
1652089340000|2022-05-09 09:42:20|1122.6|1122|1122.7|1122.1|1122.7|1122.1|1122.6|1122|0
1652089370000|2022-05-09 09:42:50|||||||||4
1652089380000|2022-05-09 09:43:00|1123.4|1121.9|1123.2|1122.2|1123.4|1122.3|1123.2|1121.9|1
1652089390000|2022-05-09 09:43:10|1123.4|1121.9|1123.3|1122.3|1123.4|1122.3|1123.1|1121.9|0
1652089400000|2022-05-09 09:43:20|1122.9|1122.7|1123.7|1122.7|1123.7|1123.1|1122.9|1122.7|3
1652089410000|2022-05-09 09:43:30|1123.6|1123|1124|1123|1124.4|1123|1123.6|1122.9|1
1652089420000|2022-05-09 09:43:40|1123.9|1122.9|1124|1123|1124.4|1123|1123.9|1122.8|0
1652089430000|2022-05-09 09:43:50|1123.9|1123.3|1123.9|1123.3|1124.2|1123.3|1123.9|1123.2|0
1652089440000|2022-05-09 09:44:00|1124|1123|1124.1|1122.6|1124.4|1123|1123.4|1122.6|3
1652089460000|2022-05-09 09:44:20|1123.7|1122.7|1123.2|1122.2|1123.7|1122.8|1123.2|1122.2|1
1652089470000|2022-05-09 09:44:30|1123.3|1122.3|1123.6|1122.1|1123.7|1122.3|1123.3|1122.1|0
1652089480000|2022-05-09 09:44:40|1123.7|1122.2|1124.1|1122.6|1124.1|1122.6|1123.7|1122.2|1
1652089490000|2022-05-09 09:44:50|1123.7|1122.7|1123.9|1122.4|1124|1122.7|1123.7|1122.4|0
1652089500000|2022-05-09 09:45:00|1124.3|1123.7|1124.7|1123.7|1124.7|1123.7|1124.3|1123.5|20
1652089510000|2022-05-09 09:45:10|1124.4|1123.8|1124.5|1123.5|1124.5|1123.8|1124.4|1123.5|0
1652089550000|2022-05-09 09:45:50|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1652089560000|2022-05-09 09:46:00|1124.5|1123|1124.2|1123.2|1124.5|1123.3|1124.2|1123|4
1652089580000|2022-05-09 09:46:20|1124|1123|1123.7|1123.1|1124|1123.3|1123.7|1122.9|0
1652089590000|2022-05-09 09:46:30|1123.9|1123.3|1124.5|1123|1124.5|1123.3|1123.9|1123|0
1652089600000|2022-05-09 09:46:40|1124.6|1123.1|1123.9|1122.9|1124.6|1123.1|1123.6|1122.6|7
1652089610000|2022-05-09 09:46:50|1123.6|1122.4|1123.6|1122.1|1124|1122.7|1123.2|1122.1|2
1652089620000|2022-05-09 09:47:00|1123.2|1122.2|1123.4|1121.9|1123.4|1122.2|1122.9|1121.8|1
1652089630000|2022-05-09 09:47:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1652089640000|2022-05-09 09:47:20|1123.6|1122.1|1123.8|1122.3|1123.8|1122.4|1123.4|1122.1|0
1652089650000|2022-05-09 09:47:30|1123.4|1122.4|1123.4|1122.4|1123.6|1122.4|1123.2|1121.9|2
1652089670000|2022-05-09 09:47:50|1123.3|1122.7|1123.1|1122.5|1123.4|1122.8|1123.1|1122.5|0
1652089700000|2022-05-09 09:48:20|1123|1122.4|1123.2|1122.2|1123.2|1122.4|1122.9|1122.2|2
1652089710000|2022-05-09 09:48:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1652089720000|2022-05-09 09:48:40|1123.2|1122.2|1123.5|1122|1123.5|1122.2|1123.2|1122|0
1652089730000|2022-05-09 09:48:50|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1652089740000|2022-05-09 09:49:00|1123.5|1122|1124|1122.5|1124|1122.5|1123.4|1122|0
1652089750000|2022-05-09 09:49:10|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|0
1652089790000|2022-05-09 09:49:50|1123.4|1122.8|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652089800000|2022-05-09 09:50:00|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1123.4|1122.8|0
1652089810000|2022-05-09 09:50:10|1124.3|1122.8|1125.3|1123.8|1125.3|1123.9|1124.3|1122.8|1
1652089820000|2022-05-09 09:50:20|1124.9|1123.9|1125.1|1123.6|1125.1|1123.9|1124.9|1123.6|0
1652089840000|2022-05-09 09:50:40|1124.7|1123.7|1124.9|1123.9|1124.9|1123.9|1124.7|1123.7|3
1652089850000|2022-05-09 09:50:50|1125|1123.5|1124.9|1123.9|1125|1123.9|1124.7|1123.5|0
1652089860000|2022-05-09 09:51:00|1125.1|1123.6|1124.7|1123.7|1125.1|1123.7|1124.7|1123.5|0
1652089870000|2022-05-09 09:51:10|1124.6|1124|1124.7|1123.7|1124.8|1124|1124.6|1123.7|0
1652089920000|2022-05-09 09:52:00|1124.9|1123.4|1124.9|1123.4|1125.1|1123.7|1124.7|1123.4|1
1652089930000|2022-05-09 09:52:10|1124.5|1123.5|1124.8|1123.3|1124.8|1123.5|1124.5|1123.3|0
1652089950000|2022-05-09 09:52:30|1124.7|1123.7|1125.1|1123.6|1125.2|1123.7|1124.7|1123.6|0
1652089960000|2022-05-09 09:52:40|1125|1124|1125|1124|1125.1|1124|1125|1123.6|0
1652089970000|2022-05-09 09:52:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652089980000|2022-05-09 09:53:00|1125|1124|1124.6|1124|1125|1124.2|1124.6|1124|0
1652090000000|2022-05-09 09:53:20|1124.2|1123.6|1124.4|1123.4|1124.6|1123.6|1123.6|1123|4
1652090010000|2022-05-09 09:53:30|1124.6|1123.1|1124.5|1123.5|1124.8|1123.5|1124.5|1123.1|0
1652090030000|2022-05-09 09:53:50|1124.1|1123.4|1124.4|1122.9|1124.4|1123.4|1123.6|1122.8|1
1652090040000|2022-05-09 09:54:00|1124.5|1123|1124.5|1123|1124.6|1123.1|1124.5|1123|0
1652090050000|2022-05-09 09:54:10|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1652090070000|2022-05-09 09:54:30|1124.6|1123.1|1124.4|1123.4|1124.6|1123.4|1124.4|1123|0
1652090080000|2022-05-09 09:54:40|1124.8|1123.3|1125.2|1124.2|1125.3|1124.2|1124.8|1123.3|0
1652090090000|2022-05-09 09:54:50|1125.3|1123.8|1125.3|1123.8|1125.3|1124.2|1125|1123.6|5
1652090100000|2022-05-09 09:55:00|1125|1124|1124.7|1123.7|1125|1124|1124.7|1123.7|1
1652090130000|2022-05-09 09:55:30|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1652090150000|2022-05-09 09:55:50|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1
1652090160000|2022-05-09 09:56:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652090170000|2022-05-09 09:56:10|1125.2|1124.2|1125.2|1124.2|1125.2|1124.3|1124.9|1124.2|0
1652090180000|2022-05-09 09:56:20|1124.9|1124.3|1125.2|1124.2|1125.2|1124.3|1124.9|1124.2|0
1652090210000|2022-05-09 09:56:50|1124.9|1124.3|1125.5|1124.5|1125.5|1124.5|1124.9|1124.2|2
1652090220000|2022-05-09 09:57:00|1125.6|1124.1|1124.7|1123.7|1125.6|1124.2|1124.7|1123.6|1
1652090230000|2022-05-09 09:57:10|1124.2|1123.2|1124.2|1123.2|1124.6|1123.4|1124.2|1123.1|1
1652090270000|2022-05-09 09:57:50|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|0
1652090280000|2022-05-09 09:58:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1652090290000|2022-05-09 09:58:10|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|2
1652090300000|2022-05-09 09:58:20|1124|1123|1124.9|1123.4|1124.9|1123.4|1123.9|1123|1
1652090310000|2022-05-09 09:58:30|1124.7|1123.7|1124.5|1123.5|1124.9|1123.7|1124.5|1123.4|0
1652090330000|2022-05-09 09:58:50|1125.1|1123.6|1124.5|1123.5|1125.1|1123.6|1124.5|1123.5|1
1652090340000|2022-05-09 09:59:00|1124.2|1123.6|1124.4|1123.8|1124.5|1123.8|1124.2|1123.4|0
1652090390000|2022-05-09 09:59:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1652090400000|2022-05-09 10:00:00|1125.6|1124.1|1125.5|1124.5|1125.6|1124.8|1125.1|1124.1|0
1652090410000|2022-05-09 10:00:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1652090420000|2022-05-09 10:00:20|1125.7|1125.1|1125.6|1125|1125.8|1125.2|1125.6|1125|3
1652090440000|2022-05-09 10:00:40|1125.4|1124.8|1125.6|1124.1|1125.6|1124.8|1125.2|1124.1|3
1652090450000|2022-05-09 10:00:50|1125.2|1124.2|1125.4|1124.4|1125.4|1124.5|1125.1|1124.2|0
1652090460000|2022-05-09 10:01:00|1125.2|1124.2|1124.7|1123.7|1125.2|1124.3|1124.7|1123.7|1
1652090470000|2022-05-09 10:01:10|1124.6|1124|1125|1124|1125|1124|1124.6|1124|2
1652090490000|2022-05-09 10:01:30|1124.9|1123.9|1125.2|1124.2|1125.6|1124.4|1124.9|1123.8|0
1652090500000|2022-05-09 10:01:40|1124.9|1124.3|1124.8|1124.2|1124.9|1124.3|1124.8|1124.2|0
1652090510000|2022-05-09 10:01:50|1124.7|1124.1|1125.6|1124.1|1125.6|1124.4|1124.7|1124.1|2
1652090520000|2022-05-09 10:02:00|1125.4|1124.4|1125.6|1124.1|1125.6|1124.4|1125.2|1124.1|1
1652090530000|2022-05-09 10:02:10|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652090540000|2022-05-09 10:02:20|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652090550000|2022-05-09 10:02:30|1124.8|1124.2|1124.7|1123.7|1124.8|1124.2|1124.7|1123.7|0
1652090560000|2022-05-09 10:02:40|1124.2|1123.6|1124|1123|1124.2|1123.6|1124|1123|1
1652090570000|2022-05-09 10:02:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1652090610000|2022-05-09 10:03:30|1124|1123|1124.1|1122.6|1124.1|1123|1124|1122.6|0
1652090630000|2022-05-09 10:03:50|1123.9|1122.9|1123.7|1122.7|1124.3|1123.1|1123.7|1122.7|0
1652090640000|2022-05-09 10:04:00|1123.4|1122.8|1123.5|1122.5|1123.5|1122.8|1123.4|1122.5|0
1652090650000|2022-05-09 10:04:10|||||||||1
1652090660000|2022-05-09 10:04:20|1123|1122|1123.4|1121.9|1123.4|1122|1123|1121.9|1
1652090670000|2022-05-09 10:04:30|1123.2|1122.2|1123.9|1122.4|1123.9|1122.5|1122.9|1121.9|3
1652090680000|2022-05-09 10:04:40|1123.5|1122.5|1123.9|1122.4|1123.9|1122.5|1123.4|1121.9|0
1652090690000|2022-05-09 10:04:50|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1
1652090700000|2022-05-09 10:05:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1652090710000|2022-05-09 10:05:10|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1652090740000|2022-05-09 10:05:40|1123.8|1122.3|1123.9|1122.4|1123.9|1122.4|1123.8|1122.3|2
1652090770000|2022-05-09 10:06:10|1123.7|1122.7|1123.4|1122.8|1123.7|1122.8|1123.4|1122.7|0
1652090800000|2022-05-09 10:06:40|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1652090820000|2022-05-09 10:07:00|||||||||1
1652090830000|2022-05-09 10:07:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1
1652090840000|2022-05-09 10:07:20|1123.5|1122.5|1123.1|1122.5|1123.5|1122.6|1123.1|1122.5|1
1652090850000|2022-05-09 10:07:30|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.9|1122.2|0
1652090860000|2022-05-09 10:07:40|1122.8|1122.2|1122.6|1122|1122.8|1122.2|1122.6|1122|0
1652090870000|2022-05-09 10:07:50|1122.7|1121.7|1122.7|1121.7|1122.9|1121.7|1122.2|1121.4|3
1652090880000|2022-05-09 10:08:00|1122.2|1121.6|1122.9|1121.4|1122.9|1121.7|1122.2|1121.4|1
1652090890000|2022-05-09 10:08:10|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1
1652090910000|2022-05-09 10:08:30|1122.9|1121.4|1122.5|1121.5|1122.9|1121.5|1122.5|1121.4|1
1652090950000|2022-05-09 10:09:10|1122.1||1122.5||1122.5||1122.1||1
1652090960000|2022-05-09 10:09:20|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1652090970000|2022-05-09 10:09:30|1122.1|1121.5|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|1
1652090980000|2022-05-09 10:09:40|1122|1121.4|1122.1|1121.5|1122.2|1121.6|1122|1121.4|1
1652090990000|2022-05-09 10:09:50|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1
1652091010000|2022-05-09 10:10:10|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|0
1652091020000|2022-05-09 10:10:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1652091030000|2022-05-09 10:10:30|1122.2|1121.6|1122.3|1121.7|1122.3|1121.7|1122.2|1121.6|3
1652091040000|2022-05-09 10:10:40|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1652091050000|2022-05-09 10:10:50|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1652091060000|2022-05-09 10:11:00|1121.8|1121.2|1122.3|1121.3|1122.5|1121.5|1121.8|1121.2|23
1652091090000|2022-05-09 10:11:30|1122.2|1121.6|1122.5|1121.5|1122.5|1121.6|1122.2|1121.5|4
1652091100000|2022-05-09 10:11:40|1122.6|1121.6|1123.5|1122.5|1123.5|1122.5|1122.6|1121.6|2
1652091120000|2022-05-09 10:12:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|2
1652091130000|2022-05-09 10:12:10|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1652091140000|2022-05-09 10:12:20|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1652091150000|2022-05-09 10:12:30|1123|1122.4|1123.5|1122.5|1123.5|1122.6|1123|1122.4|1
1652091170000|2022-05-09 10:12:50|1124.2|1122.7|1124|1123|1124.2|1123|1124|1122.7|0
1652091180000|2022-05-09 10:13:00|1123.8|1122.8|1124|1123|1124.2|1123|1123.8|1122.6|0
1652091220000|2022-05-09 10:13:40|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1652091260000|2022-05-09 10:14:20|1124.2|1123.6|1124.5|1123.5|1124.5|1123.6|1124.2|1123.5|0
1652091270000|2022-05-09 10:14:30|1124.1|1123.7|1124.5|1123.9|1124.5|1123.9|1124.1|1123.7|1
1652091280000|2022-05-09 10:14:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652091300000|2022-05-09 10:15:00|1124.9|1124.3|1125|1124|1125.3|1124.4|1124.9|1124|9
1652091310000|2022-05-09 10:15:10|1124.9|1124.3|1125.7|1124.7|1125.9|1124.7|1124.9|1124.3|2
1652091320000|2022-05-09 10:15:20|1125.8|1124.8|1124.7|1124.1|1125.8|1124.8|1124.4|1123.8|4
1652091330000|2022-05-09 10:15:30|1124.5|1123.9|1124.4|1123.8|1124.8|1123.9|1124.4|1123.8|0
1652091350000|2022-05-09 10:15:50|1124.3|1123.7|1125.6|1124.1|1125.6|1124.2|1124.3|1123.7|5
1652091360000|2022-05-09 10:16:00|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1652091370000|2022-05-09 10:16:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1652091380000|2022-05-09 10:16:20|1124.9|1124.3|1125|1124|1125|1124.3|1124.9|1124|2
1652091400000|2022-05-09 10:16:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1652091420000|2022-05-09 10:17:00|1125|1124|1124.9|1124.3|1125.1|1124.3|1124.9|1123.6|0
1652091430000|2022-05-09 10:17:10|1125|1124|1125|1124|1125|1124|1125|1124|5
1652091440000|2022-05-09 10:17:20|1124.7|1124.1|1124.4|1123.8|1124.9|1124.1|1124.4|1123.8|1
1652091450000|2022-05-09 10:17:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652091490000|2022-05-09 10:18:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652091500000|2022-05-09 10:18:20|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1652091510000|2022-05-09 10:18:30|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|5
1652091520000|2022-05-09 10:18:40|1124.5|1123.5|1124.9|1123.4|1124.9|1123.5|1124.5|1123.4|1
1652091530000|2022-05-09 10:18:50|1124.5|1123.5|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|0
1652091540000|2022-05-09 10:19:00|1124.9|1123.4|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|0
1652091570000|2022-05-09 10:19:30|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.4|1123.8|2
1652091590000|2022-05-09 10:19:50|1124.4|1123.7|1124.8|1123.8|1124.8|1123.8|1124.4|1123.7|0
1652091600000|2022-05-09 10:20:00|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|1
1652091610000|2022-05-09 10:20:10|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652091630000|2022-05-09 10:20:30|1124.9|1123.4|1125.8|1124.8|1125.8|1124.8|1124.7|1123.4|1
1652091640000|2022-05-09 10:20:40|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1652091650000|2022-05-09 10:20:50|1125|1124|1125|1124|1125|1124|1125|1124|2
1652091660000|2022-05-09 10:21:00|1124.7|1124.1|1124.5|1123.9|1124.7|1124.1|1124.5|1123.9|0
1652091690000|2022-05-09 10:21:30|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.4|1123.8|2
1652091700000|2022-05-09 10:21:40|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652091720000|2022-05-09 10:22:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652091730000|2022-05-09 10:22:10|1124.9|1123.4|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|4
1652091740000|2022-05-09 10:22:20|1124.9|1123.4|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|0
1652091760000|2022-05-09 10:22:40|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|6
1652091770000|2022-05-09 10:22:50|1124|1123|1124|1123|1124|1123.1|1123.7|1123|2
1652091780000|2022-05-09 10:23:00|1123.9|1122.9|1123.5|1122.9|1124|1123|1123.5|1122.9|0
1652091790000|2022-05-09 10:23:10|1123.2|1122.6|1123|1122.4|1123.2|1122.6|1123|1122.4|3
1652091800000|2022-05-09 10:23:20|1122.6|1122|1122.3|1121.7|1122.6|1122|1122.3|1121.7|1
1652091810000|2022-05-09 10:23:30|1122.4|1121.8|1122.8|1121.8|1122.8|1121.8|1122.3|1121.7|1
1652091840000|2022-05-09 10:24:00|1122.7|1122.1|1122.8|1121.8|1123.1|1122.1|1122.7|1121.6|1
1652091870000|2022-05-09 10:24:30|1122|1121.4|1122.4|1120.9|1122.4|1121.4|1121.7|1120.9|4
1652091880000|2022-05-09 10:24:40|1122.2|1121.2|1121.6|1121|1122.2|1121.3|1121.6|1121|0
1652091890000|2022-05-09 10:24:50|1121.9|1120.9|1121.5|1120.9|1121.9|1121|1121.5|1120.9|0
1652091900000|2022-05-09 10:25:00|1121.6|1121|1121.5|1120.5|1121.6|1121|1121.2|1120.5|10
1652091910000|2022-05-09 10:25:10|1121.4|1120.8|1121.2|1120.6|1121.4|1120.8|1121.2|1120.6|0
1652091920000|2022-05-09 10:25:20|1121|1120.4|1121.2|1120.6|1121.2|1120.6|1121|1120.4|1
1652091930000|2022-05-09 10:25:30|1121|1120.4|1121.7|1120.7|1121.7|1121|1121|1120.4|7
1652091960000|2022-05-09 10:26:00|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1652091970000|2022-05-09 10:26:10|1121.7|1120.7|1121.6|1121|1121.7|1121|1121.6|1120.7|0
1652092000000|2022-05-09 10:26:40|1121.7|1120.7|1121.6|1121|1121.7|1121|1121.6|1120.7|0
1652092020000|2022-05-09 10:27:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1
1652092030000|2022-05-09 10:27:10|||||||||1
1652092070000|2022-05-09 10:27:50|||||||||1
1652092110000|2022-05-09 10:28:30|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1652092130000|2022-05-09 10:28:50|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|0
1652092150000|2022-05-09 10:29:10|1121.6|1121|1121.7|1120.7|1121.7|1121|1121.4|1120.7|0
1652092200000|2022-05-09 10:30:00|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|0
1652092210000|2022-05-09 10:30:10|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|0
1652092220000|2022-05-09 10:30:20|1121.4|1120.8|1121.4|1120.8|1121.7|1120.8|1121.4|1120.7|2
1652092230000|2022-05-09 10:30:30|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|0
1652092250000|2022-05-09 10:30:50|1121.3|1120.3|1120.6|1120|1121.3|1120.4|1120.6|1120|5
1652092260000|2022-05-09 10:31:00|1120.7|1120.1|1120.9|1120.3|1120.9|1120.3|1120.7|1120.1|0
1652092270000|2022-05-09 10:31:10|||||||||1
1652092280000|2022-05-09 10:31:20|1121.2|1120.2|1120.9|1120.3|1121.2|1120.3|1120.9|1120.2|2
1652092290000|2022-05-09 10:31:30|1120.8|1120.2|1120.7|1120.1|1120.8|1120.2|1120.7|1120.1|1
1652092310000|2022-05-09 10:31:50|1120.8|1120.2|1120.7|1120.1|1120.8|1120.2|1120.7|1120.1|1
1652092320000|2022-05-09 10:32:00|1120.8|1120.2|1120.5|1119.9|1120.8|1120.2|1120.5|1119.9|2
1652092330000|2022-05-09 10:32:10|1120.9|1120|1120.6|1120|1120.9|1120|1120.6|1120|6
1652092340000|2022-05-09 10:32:20|1120.5|1119.9|1120.1|1119.5|1120.5|1119.9|1120.1|1119.5|12
1652092360000|2022-05-09 10:32:40|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1652092370000|2022-05-09 10:32:50|1120.1|1119.5|1119.5|1118.9|1120.2|1119.6|1119.4|1118.8|63
1652092380000|2022-05-09 10:33:00|1119.4|1118.4|1119.2|1118.6|1119.4|1118.6|1119.1|1118.4|7
1652092390000|2022-05-09 10:33:10|1119.1|1118.5|1119.2|1118.6|1119.2|1118.6|1119.1|1118.5|0
1652092400000|2022-05-09 10:33:20|1119.1|1118.5|1119.5|1118.5|1119.8|1118.6|1119.1|1118.3|1
1652092420000|2022-05-09 10:33:40|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1652092430000|2022-05-09 10:33:50|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|1
1652092440000|2022-05-09 10:34:00|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|3
1652092460000|2022-05-09 10:34:20|1120|1119|1120|1119|1120|1119|1120|1119|5
1652092500000|2022-05-09 10:35:00|1120.4|1119.8|1120.1|1119.5|1120.4|1119.8|1120.1|1119.5|6
1652092510000|2022-05-09 10:35:10|1120.6|1120|1120.9|1119.9|1120.9|1120|1120.5|1119.9|2
1652092520000|2022-05-09 10:35:20|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|0
1652092530000|2022-05-09 10:35:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|2
1652092540000|2022-05-09 10:35:40|||||||||1
1652092550000|2022-05-09 10:35:50|1120.6|1120|1121.2|1120.6|1121.3|1120.6|1120.6|1120|1
1652092560000|2022-05-09 10:36:00|1121.3|1120.7|1121.9|1120.9|1121.9|1121|1121.3|1120.7|2
1652092570000|2022-05-09 10:36:10|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1
1652092580000|2022-05-09 10:36:20|1121.9|1120.4|1122.1|1120.6|1122.1|1120.6|1121.9|1120.4|0
1652092590000|2022-05-09 10:36:30|1121.7|1120.7|1122.6|1122|1122.6|1122|1121.7|1120.7|4
1652092600000|2022-05-09 10:36:40|1122.9|1122.3|1122.8|1121.3|1123.3|1122.3|1122.7|1121.3|5
1652092610000|2022-05-09 10:36:50|1122.5|1121.5|1122.5|1121.5|1122.6|1121.5|1122.5|1121.1|1
1652092620000|2022-05-09 10:37:00|1121.8|1121.2|1122.4|1120.9|1122.4|1121.2|1121.8|1120.9|10
1652092630000|2022-05-09 10:37:10|1122.2|1121.2|1122.4|1120.9|1122.4|1121.6|1122.2|1120.9|0
1652092640000|2022-05-09 10:37:20|1121.7|1120.7|1121.4|1120.4|1121.8|1120.7|1121.4|1120.3|2
1652092650000|2022-05-09 10:37:30|1121.1|1120.5|1121.1|1120.5|1121.4|1120.5|1121.1|1120.4|0
1652092660000|2022-05-09 10:37:40|1121.2|1120.2|1121.3|1119.8|1121.3|1120.2|1121.2|1119.8|1
1652092670000|2022-05-09 10:37:50|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1652092680000|2022-05-09 10:38:00|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1
1652092690000|2022-05-09 10:38:10|1120.7|1119.7|1121.1|1119.6|1121.1|1119.7|1120.7|1119.6|0
1652092710000|2022-05-09 10:38:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1652092750000|2022-05-09 10:39:10|1121|1120|1120.9|1119.9|1121|1120|1120.9|1119.9|2
1652092770000|2022-05-09 10:39:30|1120.6|1120|1120.7|1119.7|1120.8|1120|1120.6|1119.7|0
1652092780000|2022-05-09 10:39:40|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|1
1652092790000|2022-05-09 10:39:50|1120.5|1119.9|1120.7|1119.7|1120.7|1120.1|1120.5|1119.7|2
1652092800000|2022-05-09 10:40:00|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|4
1652092810000|2022-05-09 10:40:10|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1652092830000|2022-05-09 10:40:30|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1652092840000|2022-05-09 10:40:40|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1652092850000|2022-05-09 10:40:50|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1652092870000|2022-05-09 10:41:10|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1652092880000|2022-05-09 10:41:20|1121.1|1119.6|1120.9|1119.4|1121.1|1119.6|1120.9|1119.4|1
1652092920000|2022-05-09 10:42:00|1120.8|1119.3|1120.2|1119.2|1120.8|1119.4|1120|1119.2|6
1652092930000|2022-05-09 10:42:10|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1652092940000|2022-05-09 10:42:20|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1
1652092970000|2022-05-09 10:42:50|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1652092990000|2022-05-09 10:43:10|1120.8|1119.3|1120.5|1119.5|1120.8|1119.5|1120.5|1119.3|2
1652093010000|2022-05-09 10:43:30|1120.4|1119.8|1120.5|1119.5|1120.5|1119.8|1120.4|1119.5|0
1652093030000|2022-05-09 10:43:50|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|12
1652093040000|2022-05-09 10:44:00|1120.3|1119.7|1120.2|1119.6|1120.3|1119.7|1120.2|1119.6|3
1652093060000|2022-05-09 10:44:20|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1652093080000|2022-05-09 10:44:40|1119.9|1118.8|1119.4|1118.8|1119.9|1118.8|1119.4|1118.5|2
1652093090000|2022-05-09 10:44:50|1119.7|1119.1|1120.1|1119.5|1120.2|1119.5|1119.7|1119|2
1652093100000|2022-05-09 10:45:00|1120.2|1119.6|1120|1119.4|1120.2|1119.6|1120|1119.4|0
1652093120000|2022-05-09 10:45:20|1120.1|1118.6|1119.8|1118.8|1120.1|1118.8|1119.8|1118.6|0
1652093130000|2022-05-09 10:45:30|1119.7|1119.1|1119.8|1118.8|1119.8|1119.1|1119.7|1118.8|0
1652093140000|2022-05-09 10:45:40|1119.4|1118.9|1119.8|1118.8|1119.8|1118.9|1119.4|1118.8|4
1652093150000|2022-05-09 10:45:50|1119.4|1119.1|1119.7|1119.1|1119.8|1119.1|1119.4|1119.1|1
1652093160000|2022-05-09 10:46:00|1119.5|1118.9|1119.2|1118.2|1119.5|1118.9|1119.2|1118.2|6
1652093180000|2022-05-09 10:46:20|1119|1118|1119|1118|1119|1118|1119|1118|0
1652093190000|2022-05-09 10:46:30|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|0
1652093200000|2022-05-09 10:46:40|1118.3|1117.7|1118.2|1117.2|1118.3|1117.7|1117.9|1117.2|23
1652093210000|2022-05-09 10:46:50|1118.3|1117.7|1118.4|1117.8|1118.4|1117.8|1118.3|1117.7|1
1652093230000|2022-05-09 10:47:10|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|5
1652093250000|2022-05-09 10:47:30|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1
1652093270000|2022-05-09 10:47:50|1118.1|1117.5|1118.4|1117.8|1118.4|1117.8|1118|1117.3|7
1652093280000|2022-05-09 10:48:00|1118.5|1117.9|1119|1118|1119|1118|1118.5|1117.9|1
1652093290000|2022-05-09 10:48:10|1118.9|1117.9|1118.2|1117.6|1118.9|1117.9|1118.2|1117.5|5
1652093300000|2022-05-09 10:48:20|1119|1117.5|1119|1118|1119|1118|1119|1117.5|8
1652093310000|2022-05-09 10:48:30|1118.9|1117.9|1119|1118|1119|1118|1118.9|1117.9|0
1652093320000|2022-05-09 10:48:40|1118.9|1117.9|1118.4|1117.8|1118.9|1117.9|1118.4|1117.7|0
1652093330000|2022-05-09 10:48:50|1118.5|1117.9|1119.2|1118.2|1119.2|1118.3|1118.5|1117.9|2
1652093340000|2022-05-09 10:49:00|1119.1|1118.5|1120.1|1118.6|1120.1|1118.6|1119.1|1118.5|1
1652093380000|2022-05-09 10:49:40|1119.8|1118.8|1119.7|1119.1|1119.8|1119.1|1119.7|1118.8|0
1652093390000|2022-05-09 10:49:50|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1652093400000|2022-05-09 10:50:00|1119.5|1118.5|1119.8|1118.8|1119.8|1118.8|1119.5|1118.5|0
1652093420000|2022-05-09 10:50:20|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1652093450000|2022-05-09 10:50:50|1120.6|1119.6|1121|1120|1121.1|1120|1120.6|1119.6|3
1652093460000|2022-05-09 10:51:00|1120.7|1119.7|1120.9|1119.4|1120.9|1119.7|1120.7|1119.4|0
1652093490000|2022-05-09 10:51:30|1120.7|1119.7|1121.1|1119.6|1121.1|1119.7|1120.7|1119.5|0
1652093500000|2022-05-09 10:51:40|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1652093520000|2022-05-09 10:52:00|1120.8|1119.8|1121.3|1119.8|1121.3|1119.8|1120.8|1119.5|3
1652093530000|2022-05-09 10:52:10|1121|1120|1120.8|1119.8|1121|1120|1120.8|1119.4|0
1652093540000|2022-05-09 10:52:20|1120.7|1119.7|1120.4|1119.8|1120.9|1119.8|1120.2|1119.4|1
1652093560000|2022-05-09 10:52:40|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1652093600000|2022-05-09 10:53:20|1120.9|1119.4|1120.8|1119.3|1120.9|1119.4|1120.8|1119.3|0
1652093610000|2022-05-09 10:53:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1652093640000|2022-05-09 10:54:00|1120.6|1120|1120.7|1120.1|1120.7|1120.1|1120.6|1120|0
1652093650000|2022-05-09 10:54:10|1120.6|1120|1120.6|1120|1121.6|1120.2|1120.6|1120|1
1652093660000|2022-05-09 10:54:20|||||||||2
1652093670000|2022-05-09 10:54:30|1120.9|1119.9|1121.3|1119.8|1121.3|1119.9|1120.9|1119.8|0
1652093700000|2022-05-09 10:55:00|1121.2|1120.2|1121.6|1120.1|1121.6|1120.2|1121.2|1120.1|0
1652093710000|2022-05-09 10:55:10|1121.2|1120.2|1121.6|1120.1|1121.6|1120.2|1121.2|1120.1|0
1652093720000|2022-05-09 10:55:20|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1652093730000|2022-05-09 10:55:30||1120.6||1120.2||1120.6||1120.2|2
1652093750000|2022-05-09 10:55:50||1120.6||1120.2||1120.6||1120.2|1
1652093760000|2022-05-09 10:56:00|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121.2|1120.2|0
1652093770000|2022-05-09 10:56:10|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1
1652093800000|2022-05-09 10:56:40|1121|1120|1121.4|1119.9|1121.4|1120|1121|1119.8|0
1652093820000|2022-05-09 10:57:00|1120.9|1119.4|1120.8|1119.8|1120.9|1119.8|1120.8|1119.4|2
1652093830000|2022-05-09 10:57:10|1120.9|1119.4|1120.8|1119.8|1120.9|1119.8|1120.8|1119.4|1
1652093840000|2022-05-09 10:57:20|1121.4|1120.8|1121.7|1120.7|1122.1|1120.8|1121.4|1120.6|1
1652093850000|2022-05-09 10:57:30|1122.1|1120.6|1122|1121|1122.1|1121|1121.6|1120.6|1
1652093870000|2022-05-09 10:57:50|1121.7|1121.1|1122|1121|1122|1121.1|1121.7|1121|0
1652093880000|2022-05-09 10:58:00|1121.8|1120.8|1121.4|1120.8|1121.8|1120.8|1121.4|1120.8|1
1652093890000|2022-05-09 10:58:10|1121.7|1120.7|1121.5|1120.5|1121.9|1120.7|1121.5|1120.1|4
1652093900000|2022-05-09 10:58:20|1121.9|1120.4|1121.9|1120.4|1121.9|1120.5|1121.5|1120.4|1
1652093910000|2022-05-09 10:58:30|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1652093930000|2022-05-09 10:58:50|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1652093940000|2022-05-09 10:59:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1652093980000|2022-05-09 10:59:40|1120.9|1120.1|1121.6|1120.1|1121.6|1120.3|1120.9|1119.9|4
1652093990000|2022-05-09 10:59:50|1121.2|1120.2|1121|1120|1121.4|1120.3|1120.9|1119.9|0
1652094000000|2022-05-09 11:00:00|1120.7|1120.1|1121.1|1119.6|1121.1|1120.1|1120.7|1119.6|3
1652094010000|2022-05-09 11:00:10|1121|1120|1121.6|1120.1|1121.6|1120.5|1121|1120|0
1652094020000|2022-05-09 11:00:20|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121.2|1120.2|0
1652094040000|2022-05-09 11:00:40|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1652094060000|2022-05-09 11:01:00|1121.4|1119.9|1121.6|1120.1|1121.6|1120.2|1121|1119.8|2
1652094070000|2022-05-09 11:01:10|1121|1120|1120.5|1119.5|1121|1120.2|1120.3|1119.1|1
1652094080000|2022-05-09 11:01:20|1120.2|1119.6|1121.1|1119.6|1121.1|1119.8|1120.2|1119.5|1
1652094090000|2022-05-09 11:01:30|1120.8|1119.8|1120.9|1120.3|1120.9|1120.3|1120.5|1119.5|2
1652094100000|2022-05-09 11:01:40|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|3
1652094110000|2022-05-09 11:01:50|1121.1|1120.5|1121.6|1120.1|1121.6|1120.6|1121.1|1119.6|4
1652094120000|2022-05-09 11:02:00|1121.2|1120.2|1121.6|1120.1|1121.6|1120.2|1121.2|1120.1|0
1652094140000|2022-05-09 11:02:20|1121.2|1120.2|1119.3|1118.3|1121.6|1120.2|1119.3|1118.3|9
1652094150000|2022-05-09 11:02:30|1118.9|1118.6|1119.5|1118.5|1119.5|1118.6|1118.9|1118.5|2
1652094160000|2022-05-09 11:02:40|1119.9|1118.4|1120|1119|1120|1119|1119.9|1118.4|2
1652094170000|2022-05-09 11:02:50|1120.3|1119.3|1120|1119|1120.4|1119.3|1119.6|1118.9|4
1652094190000|2022-05-09 11:03:10|1120.3|1119.3|1120.6|1119.1|1120.6|1119.3|1120.3|1119.1|1
1652094200000|2022-05-09 11:03:20|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1652094220000|2022-05-09 11:03:40|1120.7|1119.7|1120.3|1119.3|1120.7|1119.7|1120.3|1119.2|0
1652094240000|2022-05-09 11:04:00|1120.2|1119.2|1120|1119|1120.2|1119.2|1120|1119|0
1652094260000|2022-05-09 11:04:20|1120.5|1119.4|1120.2|1119.6|1120.5|1119.6|1120.2|1119.4|1
1652094270000|2022-05-09 11:04:30|1120.3|1119.7|1119.5|1118.9|1120.4|1119.7|1119.5|1118.9|2
1652094280000|2022-05-09 11:04:40|1120|1119|1120|1119|1120|1119|1120|1119|2
1652094290000|2022-05-09 11:04:50|1119.9|1118.9|1120.4|1118.9|1120.4|1118.9|1119.5|1118.9|1
1652094310000|2022-05-09 11:05:10|1120.2|1119.2|1120.2|1119.2|1120.4|1119.2|1120.2|1118.9|0
1652094320000|2022-05-09 11:05:20|1120.4|1118.9|1120|1119|1120.4|1119|1120|1118.9|0
1652094330000|2022-05-09 11:05:30|1119.9|1119.3|1120.6|1119.1|1120.6|1119.3|1119.9|1119.1|1
1652094340000|2022-05-09 11:05:40|1120.3|1119.3|1120.4|1118.9|1120.6|1119.3|1120.2|1118.9|0
1652094350000|2022-05-09 11:05:50|1120|1119|1120|1119|1120|1119|1120|1119|0
1652094370000|2022-05-09 11:06:10|1119.7|1119.1|1119.6|1119|1119.7|1119.1|1119.6|1119|0
1652094380000|2022-05-09 11:06:20|1120|1119.1|1119.7|1119.1|1120|1119.1|1119.7|1119.1|0
1652094390000|2022-05-09 11:06:30|1120|1119|1120|1119|1120|1119|1120|1119|0
1652094400000|2022-05-09 11:06:40|1120.2|1119.2|1120|1119|1120.3|1119.3|1120|1119|0
1652094420000|2022-05-09 11:07:00|1120.3|1119.4|1120.3|1119.3|1120.3|1119.4|1120.3|1119.3|0
1652094430000|2022-05-09 11:07:10|1120.2|1119.6|1121.1|1119.6|1121.1|1119.6|1120.2|1119.6|1
1652094440000|2022-05-09 11:07:20|1120.8|1119.8|1120.6|1119.1|1121|1119.8|1120.6|1119.1|0
1652094450000|2022-05-09 11:07:30|1120.3|1119.3|1120.8|1119.3|1120.9|1119.5|1120.3|1119.3|0
1652094460000|2022-05-09 11:07:40|1120.5|1119.5|1120.6|1119.1|1120.6|1119.5|1120.5|1119.1|0
1652094480000|2022-05-09 11:08:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1652094490000|2022-05-09 11:08:10|1121|1120|1120.8|1119.8|1121.1|1120|1120.8|1119.6|0
1652094510000|2022-05-09 11:08:30|1120.9|1119.4|1120.3|1119.3|1120.9|1119.5|1120.3|1119.1|0
1652094520000|2022-05-09 11:08:40|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1652094530000|2022-05-09 11:08:50|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1652094540000|2022-05-09 11:09:00|1121.3|1119.8|1121.7|1120.7|1122|1121|1121.3|1119.8|4
1652094570000|2022-05-09 11:09:30|1121.9|1120.4|1121.6|1120.1|1121.9|1120.6|1121.2|1120.1|0
1652094580000|2022-05-09 11:09:40|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1
1652094590000|2022-05-09 11:09:50|1121.5|1120.5|1121.3|1120.3|1121.6|1120.5|1121.3|1120.1|0
1652094600000|2022-05-09 11:10:00|1121.5|1120.5|1121.5|1120.5|1121.6|1120.5|1121.3|1120.1|3
1652094660000|2022-05-09 11:11:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1652094670000|2022-05-09 11:11:10|1121.3|1120.3|1121.6|1120.1|1121.6|1120.3|1121.3|1120.1|0
1652094700000|2022-05-09 11:11:40|1121.5|1120.5|1121.6|1120.1|1121.6|1120.5|1121.5|1120.1|1
1652094710000|2022-05-09 11:11:50|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1652094720000|2022-05-09 11:12:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1652094730000|2022-05-09 11:12:10|1121.2|1120.2|1121|1120|1121.2|1120.2|1121|1120|0
1652094760000|2022-05-09 11:12:40|1120.7|1120.1|1120.9|1119.9|1120.9|1120.1|1120.7|1119.9|0
1652094770000|2022-05-09 11:12:50|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1652094780000|2022-05-09 11:13:00|1121.4|1119.9|1121.7|1120.7|1121.8|1120.7|1121.4|1119.9|0
1652094800000|2022-05-09 11:13:20|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1652094810000|2022-05-09 11:13:30|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|0
1652094830000|2022-05-09 11:13:50|1121.8|1120.3|1121.9|1121.3|1122|1121.3|1121.7|1120.3|0
1652094840000|2022-05-09 11:14:00|1122.4|1121.4|1122.5|1121.5|1122.5|1121.5|1122.4|1121.4|5
1652094850000|2022-05-09 11:14:10|1122.8|1121.8|1122.7|1121.7|1122.8|1121.8|1122.7|1121.7|0
1652094860000|2022-05-09 11:14:20|1122.6|1122|1122.7|1121.7|1122.8|1122|1122.6|1121.7|0
1652094870000|2022-05-09 11:14:30|1123.1|1122.5|1123.8|1122.3|1123.8|1122.8|1123.1|1122.1|2
1652094880000|2022-05-09 11:14:40|1123.7|1122.7|1123|1122|1123.7|1123|1122.7|1122|6
1652094900000|2022-05-09 11:15:00|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1
1652094910000|2022-05-09 11:15:10|1122.8|1122.2|1123|1122|1123|1122.2|1122.4|1121.7|6
1652094920000|2022-05-09 11:15:20|1123.2|1122.6|1123.5|1122.5|1123.7|1122.7|1123.2|1122.1|8
1652094930000|2022-05-09 11:15:30|1123.2|1122.6|1123.3|1122.7|1123.4|1122.8|1123.1|1122.5|1
1652094940000|2022-05-09 11:15:40|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.8|1122.2|3
1652094950000|2022-05-09 11:15:50|1122.8|1122.2|1123.2|1122.2|1123.2|1122.3|1122.8|1122.2|16
1652094960000|2022-05-09 11:16:00|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1652094970000|2022-05-09 11:16:10|1123|1122.4|1123.1|1122.5|1123.1|1122.5|1123|1122.4|3
1652094980000|2022-05-09 11:16:20|1123|1122.4|1123.2|1122.2|1123.3|1122.7|1122.9|1122.2|14
1652094990000|2022-05-09 11:16:30|1123.6|1122.1|1123.3|1122.7|1123.6|1122.7|1123.2|1122.1|3
1652095000000|2022-05-09 11:16:40|1123.4|1122.8|1124.1|1123.5|1124.1|1123.5|1123.4|1122.7|8
1652095010000|2022-05-09 11:16:50|1124.2|1123.6|1124|1123.4|1124.2|1123.6|1124|1123.4|0
1652095020000|2022-05-09 11:17:00||1123||1123||1123||1123|2
1652095030000|2022-05-09 11:17:10|1123.9|1122.9|1123.7|1122.7|1123.9|1123.2|1123.1|1122.3|4
1652095040000|2022-05-09 11:17:20|1124|1123|1124|1123|1124.1|1123|1124|1122.6|1
1652095050000|2022-05-09 11:17:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1652095070000|2022-05-09 11:17:50|||||||||1
1652095080000|2022-05-09 11:18:00|1124|1123.4|1123.9|1123.3|1124|1123.4|1123.9|1123.3|0
1652095090000|2022-05-09 11:18:10|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1652095100000|2022-05-09 11:18:20|1123.7|1123.1|1123.7|1122.7|1123.8|1123.2|1123.7|1122.7|2
1652095110000|2022-05-09 11:18:30|1123.4|1122.8|1123.4|1122.4|1123.6|1122.8|1123.4|1122.1|0
1652095120000|2022-05-09 11:18:40|1123.9||1123.9||1123.9||1123.9||0
1652095130000|2022-05-09 11:18:50|1123.5|1122.5|1123.2|1121.7|1123.5|1122.5|1123.2|1121.7|0
1652095150000|2022-05-09 11:19:10|1122.2|1121.6|1124|1123.4|1124.1|1123.5|1122.2|1121.3|28
1652095160000|2022-05-09 11:19:20|1124.2|1123.6|1123.7|1122.7|1124.2|1123.6|1123.7|1122.7|5
1652095180000|2022-05-09 11:19:40|1123.6|1123|1123.7|1123.1|1123.7|1123.1|1123.6|1123|0
1652095200000|2022-05-09 11:20:00|1123.6|1123|1123.3|1121.8|1123.6|1123|1123.3|1121.8|2
1652095210000|2022-05-09 11:20:10|1122.8|1121.3|1122.8|1121.3|1123.1|1121.6|1122.8|1121.3|0
1652095230000|2022-05-09 11:20:30|1122.7|1121.7|1122.6|1122|1122.8|1122.2|1122.6|1121.7|0
1652095240000|2022-05-09 11:20:40|1122.7|1121.7|1122.9|1121.4|1122.9|1121.7|1122.7|1121.2|0
1652095250000|2022-05-09 11:20:50|1123.3|1122.3|1123.3|1121.8|1123.3|1122.3|1123.3|1121.8|15
1652095260000|2022-05-09 11:21:00|1123.1|1122.5|1123.4|1122.8|1123.5|1122.8|1123.1|1122.5|0
1652095270000|2022-05-09 11:21:10|1123.5|1122.9|1123.1|1122.5|1123.5|1122.9|1123.1|1122.5|10
1652095280000|2022-05-09 11:21:20|1123.2|1122.6|1123.1|1122.5|1123.2|1122.6|1123.1|1122.5|1
1652095290000|2022-05-09 11:21:30|1123.2|1122.6|1123.6|1122.6|1123.8|1122.7|1123.1|1122.3|4
1652095300000|2022-05-09 11:21:40|1123.8|1122.3|1123.1|1122.5|1123.8|1122.5|1123.1|1122.3|0
1652095320000|2022-05-09 11:22:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|4
1652095340000|2022-05-09 11:22:20|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1652095350000|2022-05-09 11:22:30|1123|1122|1122.8|1121.3|1123|1122|1122.8|1121.3|5
1652095360000|2022-05-09 11:22:40|1122.6|1122|1122.5|1121.5|1122.7|1122.1|1122.5|1121.5|1
1652095370000|2022-05-09 11:22:50|1122.9|1121.4|1122.9|1122.3|1122.9|1122.3|1122.8|1121.4|2
1652095380000|2022-05-09 11:23:00|1123.2|1122.2|1123.1|1122.5|1123.2|1122.5|1123.1|1122.2|0
1652095390000|2022-05-09 11:23:10|1123.2|1122.2|1123.3|1122.7|1123.3|1122.7|1123.1|1122.2|2
1652095400000|2022-05-09 11:23:20|1123.1|1122.5|1123|1122|1123.2|1122.5|1123|1122|8
1652095410000|2022-05-09 11:23:30|1122.7|1122.1|1122.6|1122|1122.7|1122.1|1122.6|1122|0
1652095420000|2022-05-09 11:23:40|1122.8|1122.2|1123|1122.4|1123|1122.4|1122.8|1122.2|1
1652095430000|2022-05-09 11:23:50|1122.9|1122.3|1122.9|1121.9|1122.9|1122.3|1122.9|1121.9|5
1652095440000|2022-05-09 11:24:00|1123|1122|1123.2|1122.2|1123.4|1122.2|1123|1121.9|0
1652095450000|2022-05-09 11:24:10|1122.8|1122.1|1122.7|1122.1|1122.8|1122.1|1122.6|1122|0
1652095460000|2022-05-09 11:24:20|1122.8|1122.2|1123.2|1122.2|1123.4|1122.2|1122.8|1121.9|4
1652095470000|2022-05-09 11:24:30|1122.8|1122.5|1123.2|1122.2|1123.2|1122.5|1122.8|1122.2|3
1652095480000|2022-05-09 11:24:40|1123.4|1121.9|1122.9|1122.3|1123.4|1122.3|1122.6|1121.9|4
1652095490000|2022-05-09 11:24:50|1123.2|1122.2|1122.7|1122.1|1123.5|1122.6|1122.7|1122.1|7
1652095510000|2022-05-09 11:25:10|1122.8|1121.8|1122.8|1122.2|1122.8|1122.2|1122.7|1121.7|10
1652095520000|2022-05-09 11:25:20|1122.7|1122.1|1123|1122|1123|1122.1|1122.7|1122|0
1652095530000|2022-05-09 11:25:30|1123.2|1121.7|1122.8|1121.8|1123.2|1121.8|1122.4|1121.7|3
1652095540000|2022-05-09 11:25:40|1122.4|1121.7|1122.7|1122.1|1122.8|1122.1|1122.3|1121.7|3
1652095550000|2022-05-09 11:25:50|1122.9|1122.3|1122.9|1122.3|1123.3|1122.3|1122.8|1122.2|1
1652095560000|2022-05-09 11:26:00|1122.8|1122.2|1122.9|1122.3|1123|1122.3|1122.7|1122|2
1652095580000|2022-05-09 11:26:20|1122.8|1122.2|1123.4|1121.9|1123.4|1122.3|1122.6|1121.9|5
1652095590000|2022-05-09 11:26:30|1123|1122|1123|1122|1123|1122|1123|1122|3
1652095600000|2022-05-09 11:26:40|1122.7|1122.1|1122.9|1121.4|1123|1122.1|1122.5|1121.4|2
1652095610000|2022-05-09 11:26:50|1122.5|1121.5|1122.3|1121.3|1122.6|1121.6|1122.2|1121.1|0
1652095620000|2022-05-09 11:27:00|1122.6|1121.1|1121.7|1121.1|1122.6|1121.4|1121.7|1121.1|0
1652095630000|2022-05-09 11:27:10|1121.8|1121.2|1122.3|1121.3|1122.3|1121.3|1121.7|1121.1|2
1652095640000|2022-05-09 11:27:20|1122|1121.4|1121.7|1121.1|1122|1121.4|1121.7|1121.1|0
1652095650000|2022-05-09 11:27:30|1122|1121|1121.7|1121.1|1122|1121.1|1121.7|1121|4
1652095660000|2022-05-09 11:27:40|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|0
1652095680000|2022-05-09 11:28:00|1121.9|1121.3|1122.7|1121.7|1123.1|1121.7|1121.9|1121.1|2
1652095690000|2022-05-09 11:28:10|1123.1|1121.6|1123|1122|1123.1|1122|1123|1121.6|0
1652095700000|2022-05-09 11:28:20|1123.1|1121.6|1122.8|1121.8|1123.1|1121.8|1122.8|1121.6|0
1652095710000|2022-05-09 11:28:30|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.9|1122.2|0
1652095720000|2022-05-09 11:28:40|1123.2|1122.2|1123.5|1122.5|1123.5|1122.5|1123.1|1122.2|0
1652095730000|2022-05-09 11:28:50|1123.2|1122.6|1123.4|1121.9|1123.4|1122.6|1123.2|1121.9|0
1652095740000|2022-05-09 11:29:00|1123.6|1122.1|1123.7|1122.7|1123.9|1123.1|1123.4|1122.1|0
1652095760000|2022-05-09 11:29:20|1124.4|1122.9|1124.1|1122.6|1124.4|1123|1124|1122.6|2
1652095770000|2022-05-09 11:29:30|1124|1123|1124|1123|1124|1123|1124|1123|1
1652095780000|2022-05-09 11:29:40|1124.1|1122.6|1124|1123|1124.4|1123|1124|1122.6|0
1652095790000|2022-05-09 11:29:50|1124.4|1122.9|1124|1123|1124.4|1123|1124|1122.9|0
1652095800000|2022-05-09 11:30:00|1123.9|1123.3|1124.4|1122.9|1124.4|1123.3|1123.9|1122.9|0
1652095810000|2022-05-09 11:30:10|1124|1123|1124.3|1122.8|1124.3|1123.3|1123.9|1122.6|2
1652095830000|2022-05-09 11:30:30|1124|1123|1124|1123|1124|1123|1124|1123|0
1652095840000|2022-05-09 11:30:40|1123.7|1123.1|1122.9|1122.3|1123.7|1123.1|1122.9|1122.3|1
1652095850000|2022-05-09 11:30:50|1123|1122|1122.8|1121.3|1123.4|1122|1122.8|1121.3|6
1652095860000|2022-05-09 11:31:00|1122.6|1121.1|1122.3|1121.3|1122.6|1121.3|1122.3|1121.1|3
1652095880000|2022-05-09 11:31:20|1122.5|1121.5|1122.3|1121.3|1122.6|1121.5|1122.3|1121.1|0
1652095890000|2022-05-09 11:31:30|1122.6|1121.1|1122.5|1121.5|1122.6|1121.5|1122.5|1121.1|0
1652095900000|2022-05-09 11:31:40|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1652095910000|2022-05-09 11:31:50|1122.4|1120.9|1122|1121|1122.4|1121|1122|1120.9|0
1652095920000|2022-05-09 11:32:00|1122.4|1120.9|1122.4|1120.9|1122.4|1121.2|1121.6|1120.8|2
1652095930000|2022-05-09 11:32:10|1122|1121|1121.7|1121.1|1122|1121.1|1121.7|1121|0
1652095940000|2022-05-09 11:32:20|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1652095950000|2022-05-09 11:32:30|1121.5|1120.9|1121.2|1120.2|1121.5|1120.9|1121.2|1120.2|2
1652095970000|2022-05-09 11:32:50|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1
1652095980000|2022-05-09 11:33:00|1120.8|1120.2|1120.5|1119.5|1120.8|1120.2|1120.5|1119.5|1
1652095990000|2022-05-09 11:33:10|1120.8|1119.3|1120.7|1119.7|1120.8|1119.7|1120.7|1119.3|0
1652096000000|2022-05-09 11:33:20|1120.6|1120|1121|1120|1121.4|1120.1|1120.6|1119.8|0
1652096010000|2022-05-09 11:33:30|1120.6|1119.4|1120.9|1119.4|1120.9|1119.8|1120.5|1119.4|1
1652096020000|2022-05-09 11:33:40|1120.8|1119.8|1120.3|1119.3|1120.9|1119.8|1120.2|1119.3|0
1652096030000|2022-05-09 11:33:50|1120.6|1119.1|1120.5|1119.5|1120.6|1119.5|1120.5|1119.1|0
1652096040000|2022-05-09 11:34:00|1120|1119.4|1119.2|1118.6|1120.4|1119.4|1119.2|1118.3|7
1652096050000|2022-05-09 11:34:10|1118.9|1118.3|1118.6|1117.1|1119|1118.3|1118.5|1117.1|11
1652096060000|2022-05-09 11:34:20|1118.3|1117.3|1117.5|1116.5|1118.3|1117.3|1117.4|1116.5|23
1652096070000|2022-05-09 11:34:30|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|0
1652096080000|2022-05-09 11:34:40|||||||||1
1652096090000|2022-05-09 11:34:50|1117.8|1116.8|1118.2|1117.2|1118.2|1117.3|1117.8|1116.8|0
1652096100000|2022-05-09 11:35:00|1118.6|1117.1|1118.4|1117.8|1118.7|1117.8|1118.4|1117.1|0
1652096110000|2022-05-09 11:35:10|1118.5|1117.5|1118.1|1117.5|1118.5|1117.6|1118|1116.8|2
1652096120000|2022-05-09 11:35:20|1118|1116.5|1118.1|1116.6|1118.1|1116.6|1118|1116.5|2
1652096130000|2022-05-09 11:35:30|1118|1117|1118|1117|1118|1117|1118|1117|0
1652096140000|2022-05-09 11:35:40|1118.1|1116.6|1117.1|1116.5|1118.1|1116.6|1117|1115.8|2
1652096150000|2022-05-09 11:35:50|1117.2|1116.6|1116.7|1115.7|1117.8|1117|1116.1|1115.4|9
1652096160000|2022-05-09 11:36:00|1116.5|1115.5|1117.3|1115.8|1117.4|1116|1116.1|1115.5|4
1652096170000|2022-05-09 11:36:10|1117.8|1116.8|1117.9|1116.9|1117.9|1116.9|1117.8|1116.8|4
1652096180000|2022-05-09 11:36:20|1117.4|1116.4|1117.8|1116.3|1117.8|1116.4|1117.4|1115.9|23
1652096190000|2022-05-09 11:36:30|1117.5|1116.5|1117|1116|1117.5|1116.5|1117|1115.9|0
1652096200000|2022-05-09 11:36:40|1117.3|1115.8|1116.6|1116|1117.3|1116.1|1116.6|1115.8|2
1652096210000|2022-05-09 11:36:50|1116.9|1115.9|1116.9|1116.3|1116.9|1116.3|1116.6|1115.9|2
1652096220000|2022-05-09 11:37:00|1116.8|1116.2|1116.9|1116.3|1116.9|1116.3|1116.8|1116.2|3
1652096230000|2022-05-09 11:37:10|1116.7|1115.7|1117.1|1115.6|1117.1|1115.9|1116.7|1115.6|9
1652096240000|2022-05-09 11:37:20|1116.7|1115.7|1116.7|1115.7|1117.1|1115.7|1116.1|1115.5|9
1652096250000|2022-05-09 11:37:30|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|0
1652096260000|2022-05-09 11:37:40|1116.9|1115.9|1117.5|1116.5|1118|1116.5|1116.9|1115.9|2
1652096280000|2022-05-09 11:38:00|1117.9|1116.4|1118.1|1116.6|1118.1|1116.6|1117.9|1116.4|1
1652096310000|2022-05-09 11:38:30|1117.9|1116.9|1118.5|1117.5|1119.1|1117.6|1117.9|1116.9|2
1652096320000|2022-05-09 11:38:40|1118.9|1117.4|1118.6|1117.1|1118.9|1117.5|1118.5|1117.1|0
1652096330000|2022-05-09 11:38:50|1118.5|1117.9|1118.1|1117.1|1118.6|1117.9|1118.1|1117.1|3
1652096340000|2022-05-09 11:39:00|1118|1117|1118.5|1117|1118.5|1117|1118|1116.9|0
1652096350000|2022-05-09 11:39:10|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|4
1652096380000|2022-05-09 11:39:40|1117.9|1116.9|1118.5|1117.5|1118.5|1117.5|1117.9|1116.9|3
1652096390000|2022-05-09 11:39:50|1118.4|1117.8|1118.4|1117.8|1118.7|1117.8|1118.4|1117.7|0
1652096400000|2022-05-09 11:40:00|1118.5|1117.9|1119.9|1118.9|1119.9|1119|1118.5|1117.9|8
1652096410000|2022-05-09 11:40:10|1119.8|1119.3|1120|1119|1120|1119.3|1119.8|1118.9|1
1652096420000|2022-05-09 11:40:20|1120.3|1118.8|1119.6|1119|1120.3|1119|1119.6|1118.8|0
1652096430000|2022-05-09 11:40:30|1119.4|1118.1|1119.4|1117.9|1119.4|1118.1|1119.4|1117.9|2
1652096440000|2022-05-09 11:40:40|1119.2|1118.2|1119.6|1118.1|1119.7|1118.7|1119.2|1117.9|3
1652096450000|2022-05-09 11:40:50|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1652096460000|2022-05-09 11:41:00|1118.7|1118.1|1118.6|1118|1118.9|1118.1|1118.6|1117.7|0
1652096470000|2022-05-09 11:41:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|10
1652096480000|2022-05-09 11:41:20|1119|1118|1118.9|1117.9|1119.1|1118|1118.3|1117.6|1
1652096490000|2022-05-09 11:41:30|1119.1|1117.6|1117.7|1116.7|1119.1|1117.6|1117.6|1116.7|0
1652096500000|2022-05-09 11:41:40|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|0
1652096520000|2022-05-09 11:42:00|1118|1117.4|1118.8|1117.3|1118.8|1118|1118|1116.9|5
1652096530000|2022-05-09 11:42:10|1118.5|1117|1118.6|1117.6|1118.6|1117.7|1118.3|1117|0
1652096540000|2022-05-09 11:42:20|1118.7|1118|1118.4|1117.4|1118.8|1118|1118.4|1117.3|0
1652096550000|2022-05-09 11:42:30|1118.6|1117.1|1118.4|1116.9|1118.6|1117.1|1118.4|1116.9|0
1652096570000|2022-05-09 11:42:50|1119.1|1118.5|1120.3|1118.8|1120.3|1118.8|1119.1|1118.5|7
1652096580000|2022-05-09 11:43:00|1120.5|1119|1120.1|1118.6|1120.5|1119.2|1120|1118.6|0
1652096590000|2022-05-09 11:43:10|1120.3|1118.8|1119.9|1118.9|1120.3|1119|1119.6|1118.8|1
1652096610000|2022-05-09 11:43:30|1119.8|1118.3|1119.6|1118.1|1119.8|1118.3|1119.6|1118.1|1
1652096620000|2022-05-09 11:43:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1652096630000|2022-05-09 11:43:50|1119.6|1118.1|1119.6|1118.1|1119.6|1118.2|1119.2|1118.1|4
1652096640000|2022-05-09 11:44:00|1119.3|1118.7|1120|1118.5|1120|1118.7|1119.3|1118.5|2
1652096650000|2022-05-09 11:44:10|1120.1|1118.6|1120.3|1118.8|1120.3|1118.8|1120.1|1118.6|4
1652096660000|2022-05-09 11:44:20|||||||||2
1652096670000|2022-05-09 11:44:30|1119.9|1118.9|1119.6|1118.1|1119.9|1118.9|1119.3|1117.8|1
1652096680000|2022-05-09 11:44:40|1119.5|1118|1118.8|1117.3|1119.5|1118|1118.8|1117.3|0
1652096690000|2022-05-09 11:44:50|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1652096730000|2022-05-09 11:45:30|1118.5|1117|1117.9|1116.9|1118.5|1117|1117.9|1116.5|1
1652096740000|2022-05-09 11:45:40|1118|1116.5|1117.7|1116.7|1118|1116.7|1117.7|1116.5|0
1652096750000|2022-05-09 11:45:50|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|0
1652096760000|2022-05-09 11:46:00|1117.6|1117|1117.3|1116.7|1117.6|1117|1117.2|1116.6|7
1652096770000|2022-05-09 11:46:10|1117.1|1116.5|1117.8|1116.3|1117.8|1116.7|1117.1|1116.3|3
1652096780000|2022-05-09 11:46:20|1117.7|1116.7|1117.4|1116.4|1117.8|1116.7|1117.4|1116.3|2
1652096810000|2022-05-09 11:46:50|1117|1116.5|1117.1|1116.5|1117.1|1116.5|1117|1116.5|2
1652096820000|2022-05-09 11:47:00|1117.2|1116.6|1117.1|1116.5|1117.2|1116.6|1117.1|1116.5|0
1652096830000|2022-05-09 11:47:10|1117.4|1116.4|1117.3|1116.7|1117.4|1116.7|1117.3|1116.4|2
1652096840000|2022-05-09 11:47:20|||||||||1
1652096860000|2022-05-09 11:47:40|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|0
1652096870000|2022-05-09 11:47:50|1117.5|1116.9|1117.9|1116.9|1117.9|1117|1117.5|1116.9|5
1652096890000|2022-05-09 11:48:10|1117.5|1116.8|1117.4|1116.8|1117.5|1116.9|1117.4|1116.8|10
1652096920000|2022-05-09 11:48:40|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|7
1652096930000|2022-05-09 11:48:50|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|4
1652096940000|2022-05-09 11:49:00|1117.7|1117.1|1118.5|1117.5|1118.5|1117.7|1117.7|1117.1|1
1652096950000|2022-05-09 11:49:10|1118.4|1117.8|1118.4|1117.8|1118.7|1117.8|1118.3|1117.7|0
1652096960000|2022-05-09 11:49:20|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1652096970000|2022-05-09 11:49:30|1118.6|1118|1119.4|1118.4|1119.4|1118.5|1118.6|1118|4
1652096980000|2022-05-09 11:49:40|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1652096990000|2022-05-09 11:49:50|1119.1|1118.2|1118.9|1118.3|1119.2|1118.3|1118.9|1118.2|9
1652097000000|2022-05-09 11:50:00|1119.2|1118.2|1118.6|1118|1119.2|1118.3|1118.6|1117.9|4
1652097010000|2022-05-09 11:50:10|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1652097020000|2022-05-09 11:50:20|1119|1118|1119|1118|1119|1118|1119|1118|0
1652097040000|2022-05-09 11:50:40|1118.7|1118.1|1118.9|1118.3|1119|1118.3|1118.7|1118|0
1652097060000|2022-05-09 11:51:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|4
1652097080000|2022-05-09 11:51:20|1119.2|1118.6|1119|1118.4|1119.2|1118.6|1119|1118.4|1
1652097090000|2022-05-09 11:51:30|||||||||1
1652097100000|2022-05-09 11:51:40|1119.1|1118.5|1119|1118.4|1119.1|1118.5|1119|1118.4|0
1652097110000|2022-05-09 11:51:50|1119.2|1118.6|1119.1|1118.5|1119.2|1118.6|1119.1|1118.5|1
1652097120000|2022-05-09 11:52:00|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|1
1652097130000|2022-05-09 11:52:10|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1
1652097140000|2022-05-09 11:52:20|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1652097150000|2022-05-09 11:52:30|1119.1|1118.5|1119.7|1118.7|1119.7|1118.7|1119.1|1118.5|4
1652097170000|2022-05-09 11:52:50|1119.9|1119.1|1119.9|1118.9|1119.9|1119.1|1119.6|1118.7|1
1652097180000|2022-05-09 11:53:00|1120|1118.5|1119.7|1118.7|1120|1118.7|1119.7|1118.5|1
1652097190000|2022-05-09 11:53:10|1119.4|1118.4|1119.1|1118.5|1119.4|1118.5|1119.1|1118.4|1
1652097200000|2022-05-09 11:53:20|1119.2|1118.6|1119.1|1118.5|1119.2|1118.6|1119.1|1118.5|0
1652097210000|2022-05-09 11:53:30|1119.2|1118.6|1120.7|1119.7|1120.7|1119.7|1119.2|1118.6|4
1652097220000|2022-05-09 11:53:40|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|2
1652097230000|2022-05-09 11:53:50|1120.5|1119.5|1120.7|1119.7|1120.7|1119.7|1120.5|1119.5|2
1652097240000|2022-05-09 11:54:00|1120.5|1119.5|1118.6|1118|1120.5|1119.5|1118.6|1118|23
1652097250000|2022-05-09 11:54:10|1118.7|1117.7|1119|1118|1119.1|1118|1118|1117.4|6
1652097260000|2022-05-09 11:54:20|1119.1|1117.6|1119.1|1117.6|1119.1|1118|1119|1117.6|0
1652097270000|2022-05-09 11:54:30|1118.9|1118.3|1118.8|1117.3|1118.9|1118.3|1118.5|1117.3|1
1652097290000|2022-05-09 11:54:50|1118.5|1117.5|1119|1117.5|1119|1117.5|1118.5|1117.4|0
1652097300000|2022-05-09 11:55:00|1118.9|1117.4|1119|1117.5|1119|1117.5|1118.9|1117.4|0
1652097310000|2022-05-09 11:55:10|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1652097320000|2022-05-09 11:55:20|1118.8|1117.3|1118.3|1116.8|1118.8|1117.5|1118.1|1116.8|0
1652097330000|2022-05-09 11:55:30|1118.4|1116.9|1118.6|1117.1|1118.6|1117.1|1118.3|1116.8|0
1652097360000|2022-05-09 11:56:00|1118.2|1117.2|1118.3|1116.8|1118.5|1117.2|1118.2|1116.8|0
1652097390000|2022-05-09 11:56:30|1118|1117|1118.3|1116.8|1118.3|1117|1118|1116.8|0
1652097400000|2022-05-09 11:56:40|1117.6|1117|1117.9|1116.9|1117.9|1117|1117.6|1116.9|0
1652097420000|2022-05-09 11:57:00|1117.6|1117|1117.6|1116.1|1117.8|1117|1117.6|1116.1|1
1652097430000|2022-05-09 11:57:10|1117.2|1116.2|1117.2|1116.2|1117.6|1116.2|1117.2|1116.1|0
1652097460000|2022-05-09 11:57:40|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1652097480000|2022-05-09 11:58:00|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|5
1652097500000|2022-05-09 11:58:20|1117.1|1116.5|1117.2|1116.6|1117.2|1116.6|1117.1|1116.5|0
1652097510000|2022-05-09 11:58:30|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1117|1116.4|6
1652097520000|2022-05-09 11:58:40|1117.1|1116.5|1116.7|1116.1|1117.1|1116.5|1116.7|1115.7|5
1652097530000|2022-05-09 11:58:50|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.6|1116|2
1652097540000|2022-05-09 11:59:00|1116.7|1116.1|1117.2|1116.2|1117.2|1116.5|1116.7|1116|15
1652097550000|2022-05-09 11:59:10|1117.1|1116.5|1117.2|1116.2|1117.2|1116.6|1117.1|1116.2|2
1652097560000|2022-05-09 11:59:20|1117.6|1116.1|1117.9|1116.4|1117.9|1116.8|1117.4|1116.1|2
1652097580000|2022-05-09 11:59:40|1117.6|1117|1117.5|1116.5|1117.6|1117|1117.4|1116.4|5
1652097600000|2022-05-09 12:00:00|1117.7|1116.7|1117.5|1116.5|1117.9|1116.8|1117.4|1116.4|1
1652097610000|2022-05-09 12:00:10|1117.1|1116.4|1117.5|1116.5|1117.5|1116.5|1117|1116.4|6
1652097620000|2022-05-09 12:00:20|1117.7|1116.7|1118.1|1117.1|1118.1|1117.1|1117.7|1116.7|5
1652097630000|2022-05-09 12:00:30|1118.2|1117.2|1117.2|1116.6|1118.2|1117.2|1117.2|1116.6|8
1652097640000|2022-05-09 12:00:40|1118.1|1116.7|1117.5|1116.5|1118.1|1116.7|1117.5|1116.5|13
1652097650000|2022-05-09 12:00:50|||||||||3
1652097660000|2022-05-09 12:01:00|1117.2|1116.6|1117.3|1116.7|1117.3|1116.7|1117.2|1116.6|0
1652097670000|2022-05-09 12:01:10|1117.7|1117.1|1117.4|1116.8|1118.1|1117.1|1117.4|1116.6|2
1652097700000|2022-05-09 12:01:40|1117.5|1116.9|1117.2|1116.2|1117.5|1116.9|1117.2|1116.2|1
1652097710000|2022-05-09 12:01:50|1117|1116|1117|1116|1117.2|1116.3|1116.4|1115.8|3
1652097720000|2022-05-09 12:02:00|1116.9|1116.3|1116.7|1116.1|1117|1116.3|1116.7|1116|0
1652097730000|2022-05-09 12:02:10|1117.2|1116.2|1116.9|1116.3|1117.4|1116.3|1116.9|1115.9|12
1652097740000|2022-05-09 12:02:20|1117|1116|1117.5|1116.5|1117.5|1116.5|1116.9|1116|2
1652097750000|2022-05-09 12:02:30|1117|1116|1117|1116|1117.4|1116|1117|1115.9|20
1652097760000|2022-05-09 12:02:40|1117.2|1116.2|1117.3|1116.3|1117.3|1116.3|1117.2|1116.2|0
1652097770000|2022-05-09 12:02:50|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1652097780000|2022-05-09 12:03:00|1117.4|1115.9|1117|1116|1117.4|1116.2|1117|1115.9|1
1652097790000|2022-05-09 12:03:10|1117.4|1115.9|1117.2|1116.2|1117.4|1116.2|1117.2|1115.9|0
1652097800000|2022-05-09 12:03:20|1117.6|1116.1|1117|1116|1117.6|1116.1|1117|1116|1
1652097810000|2022-05-09 12:03:30|||||||||1
1652097820000|2022-05-09 12:03:40|1116.7|1116.1|1117|1116|1117|1116.1|1116.7|1116|0
1652097830000|2022-05-09 12:03:50|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|0
1652097840000|2022-05-09 12:04:00|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.7|1116.1|2
1652097850000|2022-05-09 12:04:10|1116.7|1116.1|1117.2|1116.2|1117.2|1116.3|1116.7|1116.1|3
1652097860000|2022-05-09 12:04:20|1116.9|1116.3|1117.6|1116.1|1117.6|1116.5|1116.9|1116.1|2
1652097870000|2022-05-09 12:04:30|1117.5|1116.5|1116.9|1116.3|1117.6|1116.5|1116.9|1116.1|0
1652097880000|2022-05-09 12:04:40|1117.1|1116.5|1117.4|1116.4|1117.4|1116.5|1117|1116.4|0
1652097890000|2022-05-09 12:04:50|1117.5|1116.5|1117.3|1116.7|1118.1|1116.9|1116.9|1116.3|6
1652097900000|2022-05-09 12:05:00|1117|1116.4|1117.4|1116.4|1117.5|1116.6|1117|1116.2|4
1652097910000|2022-05-09 12:05:10|1117.5|1116.5|1118.2|1117.2|1118.2|1117.3|1117.3|1116.1|1
1652097920000|2022-05-09 12:05:20|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1
1652097940000|2022-05-09 12:05:40|1118|1117|1118|1117|1118.2|1117.5|1118|1117|7
1652097950000|2022-05-09 12:05:50|1118.1|1116.6|1117.6|1117|1118.1|1117|1117.6|1116.6|0
1652097960000|2022-05-09 12:06:00|1117.5|1116.9|1117.6|1116.1|1117.6|1116.9|1117.4|1116.1|4
1652097970000|2022-05-09 12:06:10|1117.4|1116.8|1117.6|1116.1|1117.9|1116.8|1117.4|1116.1|3
1652097980000|2022-05-09 12:06:20|1116.8|1116.2|1117.5|1116.5|1117.6|1116.5|1116.8|1116.1|1
1652097990000|2022-05-09 12:06:30|1117.6|1116.1|1117.7|1116.7|1117.7|1116.8|1117.4|1116.1|2
1652098000000|2022-05-09 12:06:40|1117.6|1117|1118.1|1117.5|1118.5|1117.5|1117.6|1117|1
1652098010000|2022-05-09 12:06:50|1118.4|1117.4|1117.7|1117.1|1118.5|1117.5|1117.7|1117.1|2
1652098020000|2022-05-09 12:07:00|1117.6|1116.7|1118.2|1117.2|1118.3|1117.3|1117.4|1116.1|17
1652098030000|2022-05-09 12:07:10|1118.4|1116.9|1118|1117|1118.4|1117.1|1118|1116.9|0
1652098040000|2022-05-09 12:07:20|1118.4|1116.9|1118.6|1117.1|1118.6|1117.5|1118.2|1116.9|0
1652098050000|2022-05-09 12:07:30|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.7|1116.7|18
1652098070000|2022-05-09 12:07:50||1116.8||1116.8||1116.8||1116.8|2
1652098080000|2022-05-09 12:08:00|1117.7|1117.1|1117.7|1117.1|1117.8|1117.1|1117.5|1116.8|2
1652098090000|2022-05-09 12:08:10|1118|1117|1116.7|1116.1|1118|1117|1116.5|1115.9|81
1652098100000|2022-05-09 12:08:20|||||||||1
1652098110000|2022-05-09 12:08:30|1117|1116|1117.5|1116.5|1117.5|1116.5|1117|1116|0
1652098120000|2022-05-09 12:08:40|1117.2|1116.6|1117|1116|1117.5|1116.6|1117|1116|1
1652098130000|2022-05-09 12:08:50|1117.3|1116.3|1117.6|1116.1|1117.6|1116.3|1117.3|1116.1|2
1652098140000|2022-05-09 12:09:00|1117.2|1116.2|1116.9|1116.3|1117.6|1116.3|1116.9|1116.1|1
1652098160000|2022-05-09 12:09:20|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1652098180000|2022-05-09 12:09:40|1117.3|1116.3|1117|1116|1117.3|1116.3|1116.7|1116|5
1652098190000|2022-05-09 12:09:50|||||||||1
1652098200000|2022-05-09 12:10:00|1116.7|1116.1|1116.8|1116.2|1116.8|1116.2|1116.7|1116.1|0
1652098210000|2022-05-09 12:10:10|1117|1116|1116.2|1115.6|1117|1116.2|1115.9|1115.3|6
1652098220000|2022-05-09 12:10:20|1116.1|1115.5|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|0
1652098230000|2022-05-09 12:10:30|1116|1115.4|1116.2|1115.6|1116.3|1115.7|1116|1115.4|3
1652098270000|2022-05-09 12:11:10|1116.1|1115.5|1115.8|1114.8|1116.2|1115.6|1115.2|1114.3|17
1652098280000|2022-05-09 12:11:20|1115.6|1114.6|1115.6|1114.6|1115.7|1114.6|1115.6|1114.2|0
1652098290000|2022-05-09 12:11:30|1115.7|1114.2|1115.6|1114.6|1115.7|1114.6|1115.4|1114.2|0
1652098300000|2022-05-09 12:11:40|||||||||1
1652098310000|2022-05-09 12:11:50|1115.3|1114.7|1115.6|1114.6|1115.6|1114.7|1115.3|1114.6|0
1652098320000|2022-05-09 12:12:00|1115.5|1114.5|1115.1|1114.1|1115.5|1114.5|1114.7|1113.8|8
1652098330000|2022-05-09 12:12:10|1114.5|1113.9|1114|1113.4|1114.5|1113.9|1114|1113|15
1652098340000|2022-05-09 12:12:20|1114.3|1113.3|1114.2|1113.2|1114.5|1113.3|1113.8|1113|12
1652098350000|2022-05-09 12:12:30|1114.1|1113.5|1113.8|1113.2|1114.2|1113.5|1113.8|1113.2|1
1652098360000|2022-05-09 12:12:40|1114.1|1113.1|1114.8|1114.2|1115.1|1114.2|1113.8|1113.1|6
1652098370000|2022-05-09 12:12:50|1115.1|1114.1|1113.8|1113.2|1115.1|1114.3|1113.8|1113.2|7
1652098380000|2022-05-09 12:13:00|1114.5|1113|1114.6|1114|1114.8|1114|1114.5|1113|15
1652098390000|2022-05-09 12:13:10|||||||||1
1652098400000|2022-05-09 12:13:20|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1
1652098410000|2022-05-09 12:13:30|1114.6|1113.6|1113.8|1113.2|1114.6|1113.7|1113.8|1113.2|5
1652098420000|2022-05-09 12:13:40|1114.1|1113.5|1114|1113.4|1114.1|1113.5|1114|1113.4|1
1652098430000|2022-05-09 12:13:50|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114.1|1113.5|0
1652098460000|2022-05-09 12:14:20|1114.1|1113.1|1113.8|1112.8|1114.3|1113.1|1113.8|1112.7|16
1652098470000|2022-05-09 12:14:30|1113.7|1113.1|1113.6|1113|1114.1|1113.4|1113.6|1113|0
1652098480000|2022-05-09 12:14:40|1113.5|1112.9|1113.8|1112.8|1113.8|1112.9|1113.5|1112.8|1
1652098490000|2022-05-09 12:14:50|1113.6|1113|1113.8|1112.8|1113.8|1113|1113.6|1112.8|0
1652098500000|2022-05-09 12:15:00|1113.6|1113|1113.7|1113.1|1113.7|1113.1|1113.5|1112.9|5
1652098510000|2022-05-09 12:15:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1652098520000|2022-05-09 12:15:20|1113.7|1113.1|1113.8|1113.2|1113.8|1113.2|1113.7|1113.1|0
1652098530000|2022-05-09 12:15:30|1113.7|1113.1|1113.8|1113.2|1113.9|1113.3|1113.5|1112.8|7
1652098540000|2022-05-09 12:15:40|1113.6|1112.8|1113.9|1112.9|1114|1113.4|1113.6|1112.8|17
1652098560000|2022-05-09 12:16:00|1114.2|1112.7|1114.7|1113.7|1114.7|1113.7|1113.9|1112.7|0
1652098570000|2022-05-09 12:16:10|1114.6|1114|1114.2|1113.6|1114.6|1114|1114.2|1113.6|1
1652098580000|2022-05-09 12:16:20|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1
1652098590000|2022-05-09 12:16:30|1114.1|1113.5|1114.1|1113.1|1114.1|1113.5|1114|1113.1|2
1652098600000|2022-05-09 12:16:40|1113.8|1113.2|1113.8|1112.8|1114|1113.2|1113.7|1112.5|3
1652098610000|2022-05-09 12:16:50|1113.9|1112.9|1113.3|1112.7|1114.3|1113.1|1113.3|1112.5|1
1652098620000|2022-05-09 12:17:00|1113.2|1112.6|1113.6|1112.6|1113.6|1112.7|1113.2|1112.6|4
1652098630000|2022-05-09 12:17:10|1113.3|1112.7|1113.6|1112.6|1113.6|1112.7|1113.3|1112.6|1
1652098640000|2022-05-09 12:17:20|||||||||1
1652098650000|2022-05-09 12:17:30|1113.2|1112.7|1113.3|1112.7|1113.6|1112.7|1113.2|1112.7|0
1652098660000|2022-05-09 12:17:40|1113.2|1112.6|1113.3|1112.3|1113.7|1112.6|1113.1|1112.2|7
1652098670000|2022-05-09 12:17:50|1113.1|1112.5|1113.3|1112.3|1113.3|1112.5|1113.1|1112.3|0
1652098690000|2022-05-09 12:18:10|||||||||2
1652098720000|2022-05-09 12:18:40|1114.3|1112.8|1114.1|1113.1|1114.4|1113.1|1114.1|1112.8|3
1652098730000|2022-05-09 12:18:50|1114|1113.4|1114.3|1113.3|1114.3|1113.4|1114|1113.3|1
1652098740000|2022-05-09 12:19:00|1114.2|1113.6|1115|1114|1115.1|1114.4|1114.2|1113.6|1
1652098750000|2022-05-09 12:19:10|1115.4|1113.9|1114.6|1114|1115.7|1114.6|1114.6|1113.9|2
1652098760000|2022-05-09 12:19:20|1115.5|1114.3|1114.8|1114.2|1115.5|1114.3|1114.7|1114|8
1652098770000|2022-05-09 12:19:30|1115.1|1114.1|1115.3|1114.3|1115.5|1114.3|1114.7|1113.7|4
1652098780000|2022-05-09 12:19:40|1115.6|1114.6|1116.3|1115.3|1116.3|1115.3|1115.5|1114.6|2
1652098790000|2022-05-09 12:19:50|1116|1115.4|1116.3|1115.7|1116.3|1115.7|1116|1115.2|4
1652098800000|2022-05-09 12:20:00|1116.2|1115.6|1116|1115.4|1116.7|1115.6|1116|1115.2|0
1652098810000|2022-05-09 12:20:10|1116.3|1115.3|1117|1115.5|1117|1115.7|1116.3|1115.3|7
1652098820000|2022-05-09 12:20:20|1117.1|1115.6|1116.6|1115.6|1117.1|1115.6|1116.6|1115.5|0
1652098830000|2022-05-09 12:20:30|1116.9|1115.4|1116.8|1115.8|1116.9|1115.8|1116.8|1115.4|0
1652098850000|2022-05-09 12:20:50|1117.1|1116.1|1117.5|1116.9|1117.6|1116.9|1117|1116.1|1
1652098860000|2022-05-09 12:21:00|1117.6|1116.6|1117.5|1116.5|1117.6|1116.6|1117.2|1116.5|1
1652098870000|2022-05-09 12:21:10|1117.2|1116.6|1117.3|1116.3|1117.3|1116.6|1117.1|1116.1|7
1652098880000|2022-05-09 12:21:20|1116.7|1116.1|1116.6|1115.6|1117|1116.1|1116.6|1115.5|0
1652098890000|2022-05-09 12:21:30|1116.5|1115|1117|1116|1117|1116|1116.3|1115|1
1652098900000|2022-05-09 12:21:40|1117.1|1116.1|1117.1|1116.5|1117.1|1116.5|1117|1116|1
1652098910000|2022-05-09 12:21:50|1117|1116.1|1117.3|1116.3|1117.5|1116.4|1116.5|1115.8|4
1652098920000|2022-05-09 12:22:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|0
1652098930000|2022-05-09 12:22:10|1116.8|1116.2|1117|1116.4|1117.1|1116.4|1116.8|1116.1|1
1652098940000|2022-05-09 12:22:20|1117.1|1116.1|1117|1116.4|1117.1|1116.4|1117|1116.1|0
1652098950000|2022-05-09 12:22:30|1118.1|1117.1|1118.1|1117.1|1118.7|1117.3|1118.1|1116.7|6
1652098960000|2022-05-09 12:22:40|1118.2|1116.7|1117.9|1116.9|1118.2|1116.9|1117.8|1116.7|1
1652098970000|2022-05-09 12:22:50|1117.8|1116.8|1118.3|1117.3|1118.5|1117.3|1117.8|1116.8|2
1652098980000|2022-05-09 12:23:00|1118.5|1117|1118.5|1117|1118.5|1117.3|1118.3|1117|0
1652098990000|2022-05-09 12:23:10|1118.1|1117.1|1118.5|1117|1118.5|1117.1|1118.1|1117|0
1652099000000|2022-05-09 12:23:20|1118.3|1117.3|1118.7|1118.1|1118.7|1118.1|1118.3|1117.3|1
1652099010000|2022-05-09 12:23:30|1119.2|1118.2|1118.8|1117.8|1120|1118.8|1118.8|1117.8|5
1652099020000|2022-05-09 12:23:40|1118.7|1117.2|1118.1|1117.1|1118.7|1117.4|1118|1117.1|6
1652099030000|2022-05-09 12:23:50|1117.9|1116.9|1118.1|1117.1|1118.1|1117.1|1117.5|1116.6|0
1652099040000|2022-05-09 12:24:00|1118.4|1116.9|1118.9|1117.4|1118.9|1117.5|1118.4|1116.9|2
1652099050000|2022-05-09 12:24:10|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|0
1652099060000|2022-05-09 12:24:20|1118.7|1118.1|1118.6|1117.6|1118.9|1118.1|1118.3|1117.2|6
1652099070000|2022-05-09 12:24:30|1118.7|1117.2|1118.3|1117.3|1118.7|1117.3|1118.1|1117|2
1652099080000|2022-05-09 12:24:40|1118.4|1117.4|1119.1|1117.6|1119.1|1117.7|1118.2|1117.3|1
1652099090000|2022-05-09 12:24:50|1119.4|1117.9|1120.1|1119.5|1120.1|1119.5|1119|1117.9|20
1652099100000|2022-05-09 12:25:00|1120.4|1119.8|1120.2|1118.7|1120.8|1120.2|1120|1118.7|21
1652099110000|2022-05-09 12:25:10|1119.4|1118.8|1119.3|1118.3|1120.2|1118.8|1119.3|1117.9|3
1652099120000|2022-05-09 12:25:20|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1652099130000|2022-05-09 12:25:30|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|0
1652099150000|2022-05-09 12:25:50|1119.2|1118.6|1119.3|1118.3|1119.3|1118.7|1119.2|1118.3|3
1652099160000|2022-05-09 12:26:00|1119.4|1118.7|1120|1119|1120.2|1119.1|1119.4|1118.7|6
1652099170000|2022-05-09 12:26:10|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1652099180000|2022-05-09 12:26:20|1119.9|1118.4|1119.7|1118.2|1119.9|1118.6|1119.5|1118.2|1
1652099200000|2022-05-09 12:26:40|1119.3|1118.3|1119.1|1118.1|1119.5|1118.7|1119.1|1117.9|1
1652099210000|2022-05-09 12:26:50|1119|1118.4|1120|1119.4|1120|1119.4|1119|1118.1|4
1652099220000|2022-05-09 12:27:00|1120.2|1119|1121|1119.5|1121|1119.8|1120|1118.7|1
1652099230000|2022-05-09 12:27:10|1120.6|1119.6|1121|1119.5|1121|1119.6|1120.6|1119.5|0
1652099250000|2022-05-09 12:27:30|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1
1652099260000|2022-05-09 12:27:40|1120.3|1119.3|1120.4|1119.8|1120.4|1119.8|1120.3|1119.3|2
1652099270000|2022-05-09 12:27:50|1120.3|1119.3|1120.8|1119.8|1120.8|1119.8|1120.3|1119.3|10
1652099290000|2022-05-09 12:28:10|1120.5|1119.9|1119.5|1118|1120.5|1119.9|1119.4|1118|5
1652099300000|2022-05-09 12:28:20|1119.4|1118.4|1118.7|1117.7|1119.4|1118.5|1118.7|1117.5|0
1652099310000|2022-05-09 12:28:30|1119|1117.5|1118.8|1117.8|1119|1117.8|1118.8|1117.5|0
1652099320000|2022-05-09 12:28:40|1119|1117.5|1118.5|1117.9|1119|1117.9|1118.5|1117.5|0
1652099330000|2022-05-09 12:28:50|1118.6|1118|1119.2|1118.6|1119.3|1118.6|1118.6|1118|2
1652099360000|2022-05-09 12:29:20|1120.1|1119.1|1120.3|1119.3|1120.3|1119.6|1120.1|1119.1|16
1652099370000|2022-05-09 12:29:30|1120.5|1119|1120.2|1119.6|1120.5|1119.6|1120.2|1118.9|5
1652099380000|2022-05-09 12:29:40|1120.3|1119.7|1120.7|1120.1|1120.8|1120.1|1120.3|1119.7|4
1652099390000|2022-05-09 12:29:50|1120.8|1119.8|1119.9|1119.3|1120.9|1119.8|1119.9|1119.3|1
1652099400000|2022-05-09 12:30:00|1120.2|1119.2|1120|1119|1120.3|1119.7|1120|1119|3
1652099410000|2022-05-09 12:30:10|1120.6|1120|1120.7|1120.1|1120.7|1120.1|1120.5|1119.9|9
1652099420000|2022-05-09 12:30:20|1120.9|1119.9|1121.2|1120.2|1121.2|1120.2|1120.9|1119.9|2
1652099430000|2022-05-09 12:30:30|1121.1|1120.5|1121.7|1120.7|1121.7|1120.7|1121.1|1120.5|1
1652099450000|2022-05-09 12:30:50||1121.1||1121.1||1121.1||1121.1|2
1652099460000|2022-05-09 12:31:00|1121.6|1121|1121.7|1120.7|1121.7|1121|1121.6|1120.7|0
1652099470000|2022-05-09 12:31:10|1121.9|1120.4|1121.2|1120.6|1121.9|1120.6|1121.2|1120.4|2
1652099480000|2022-05-09 12:31:20|1121.3|1120.3|1121.1|1119.6|1121.3|1120.3|1121.1|1119.6|1
1652099500000|2022-05-09 12:31:40|1121|1120|1121|1120|1121|1120|1121|1120|0
1652099520000|2022-05-09 12:32:00|1120.9|1119.4|1120.7|1119.7|1120.9|1120|1120.6|1119.4|1
1652099530000|2022-05-09 12:32:10|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1652099550000|2022-05-09 12:32:30|1119.9||1119.9||1119.9||1119.9||0
1652099560000|2022-05-09 12:32:40|1120|1119|1119.6|1119|1120|1119|1119.6|1119|0
1652099580000|2022-05-09 12:33:00|1119.5|1118.5|1118.9|1118.3|1119.5|1118.5|1118.9|1118.3|13
1652099610000|2022-05-09 12:33:30|1119|1118|1118.7|1117.7|1119.4|1118.5|1118.7|1117.7|1
1652099620000|2022-05-09 12:33:40|1118.4|1117.8|1118.7|1117.7|1118.7|1117.8|1118.4|1117.7|5
1652099640000|2022-05-09 12:34:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|2
1652099660000|2022-05-09 12:34:20|1119|1117.9|1118.5|1117.5|1119.4|1118.6|1118.5|1117.5|5
1652099670000|2022-05-09 12:34:30|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1652099680000|2022-05-09 12:34:40|1119|1118|1119.5|1118.5|1119.9|1118.7|1118.9|1118|3
1652099690000|2022-05-09 12:34:50|||||||||1
1652099700000|2022-05-09 12:35:00|1119.2|1118.6|1118.6|1118|1119.4|1118.6|1118.6|1117.9|10
1652099710000|2022-05-09 12:35:10|1118.8|1118.2|1118.9|1117.4|1118.9|1118.2|1118.5|1117.4|8
1652099730000|2022-05-09 12:35:30|1118.6|1118|1118.9|1118.3|1119|1118.3|1118.6|1118|0
1652099740000|2022-05-09 12:35:40|1119.1|1118.5|1118.7|1117.7|1119.2|1118.5|1118.7|1117.3|2
1652099770000|2022-05-09 12:36:10|1118.6|1118|1119.2|1118.2|1119.2|1118.2|1118.6|1118|1
1652099790000|2022-05-09 12:36:30|||||||||2
1652099820000|2022-05-09 12:37:00|1118.9|1118.3|1118.4|1117.8|1118.9|1118.3|1118.2|1117.6|15
1652099830000|2022-05-09 12:37:10|1118.3|1117.7|1118.1|1117.5|1118.3|1117.7|1118.1|1117.5|2
1652099840000|2022-05-09 12:37:20|1118.5|1117.4|1119.1|1117.6|1119.1|1117.6|1118.4|1117.3|1
1652099850000|2022-05-09 12:37:30|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|0
1652099860000|2022-05-09 12:37:40|1118.7|1117.7|1118.7|1117.7|1118.7|1118|1118.4|1117.7|0
1652099880000|2022-05-09 12:38:00|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|0
1652099890000|2022-05-09 12:38:10|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1652099900000|2022-05-09 12:38:20|1118.4|1117.8|1118.9|1118.3|1118.9|1118.3|1118.4|1117.8|1
1652099910000|2022-05-09 12:38:30|1119|1118|1119|1118|1119.1|1118.3|1118.9|1118|0
1652099930000|2022-05-09 12:38:50|1118.6||1118.6||1118.6||1118.6||1
1652099940000|2022-05-09 12:39:00|||||||||2
1652099950000|2022-05-09 12:39:10|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1
1652099980000|2022-05-09 12:39:40|1118.2|1117.2|1117.9|1117.3|1118.2|1117.3|1117.9|1117.2|4
1652099990000|2022-05-09 12:39:50|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|2
1652100000000|2022-05-09 12:40:00|1118.7|1117.7|1118.6|1118|1118.7|1118|1118.6|1117.7|2
1652100010000|2022-05-09 12:40:10|1118.7|1117.7|1118.6|1118|1118.7|1118|1118.6|1117.7|0
1652100020000|2022-05-09 12:40:20|1118.7|1117.7|1118.6|1118|1118.7|1118|1118.6|1117.7|0
1652100030000|2022-05-09 12:40:30|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1652100050000|2022-05-09 12:40:50|1118.8|1117.3|1118.5|1117.5|1118.8|1117.5|1118.5|1117.3|1
1652100060000|2022-05-09 12:41:00|||||||||1
1652100080000|2022-05-09 12:41:20|1118.2|1117.6|1118.6|1118|1118.6|1118|1118.2|1117.5|3
1652100110000|2022-05-09 12:41:50|1118.8|1118.2|1118.6|1118|1118.8|1118.2|1118.6|1118|0
1652100120000|2022-05-09 12:42:00|1119.3|1118.7|1119.7|1118.7|1120.1|1118.8|1119.2|1118.1|10
1652100140000|2022-05-09 12:42:20|1119.4|1118.8|1119.4|1118.4|1119.5|1118.8|1119.4|1118.4|1
1652100150000|2022-05-09 12:42:30|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|0
1652100160000|2022-05-09 12:42:40|1118.9|1118.3|1118.2|1117.2|1118.9|1118.3|1118.2|1116.9|3
1652100170000|2022-05-09 12:42:50|1118|1117|1118.6|1117.1|1118.6|1117.3|1117.9|1116.6|5
1652100190000|2022-05-09 12:43:10|||||||||2
1652100200000|2022-05-09 12:43:20|1118.3|1116.8|1118|1117|1118.3|1117|1118|1116.8|1
1652100210000|2022-05-09 12:43:30|1117.7|1116.7|1118.3|1116.8|1118.3|1117.2|1117.7|1116.4|10
1652100220000|2022-05-09 12:43:40|1118|1117|1117.4|1116.8|1118.1|1117|1117.4|1116.4|0
1652100230000|2022-05-09 12:43:50|1117.5|1116.9|1118.2|1117.2|1118.2|1117.2|1117.5|1116.9|5
1652100240000|2022-05-09 12:44:00|1118.5|1117.5|1118.6|1117.1|1118.6|1117.5|1118.5|1117.1|0
1652100250000|2022-05-09 12:44:10|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1
1652100260000|2022-05-09 12:44:20|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|0
1652100280000|2022-05-09 12:44:40|1118.5|1117.5|1118.6|1117.1|1118.6|1117.5|1118.5|1117.1|2
1652100290000|2022-05-09 12:44:50|1118.4|1116.9|1118.5|1117.5|1118.6|1117.5|1118|1116.8|1
1652103000000|2022-05-09 13:30:00|1118.4|1117|1116.6|1115.6|1118.4|1117.2|1116.6|1115.6|100
1652103010000|2022-05-09 13:30:10|1116.5|1115.9|1116.1|1115.1|1118|1117.4|1116|1115.1|86
1652103020000|2022-05-09 13:30:20|1116|1115.5|1119|1118.4|1119|1118.4|1116|1115.1|31
1652103030000|2022-05-09 13:30:30|1119.2|1118.6|1123|1122|1123.6|1122.5|1119.2|1118.6|60
1652103040000|2022-05-09 13:30:40|1122.9|1121.4|1124.7|1124.1|1124.7|1124.1|1122.7|1121.4|27
1652103050000|2022-05-09 13:30:50|1124.5|1123.5|1123.1|1122.5|1125.1|1124|1123.1|1122.5|43
1652103060000|2022-05-09 13:31:00|1123|1122.4|1120.6|1120|1123|1122.4|1120.6|1119.9|22
1652103070000|2022-05-09 13:31:10|1121.4|1119.9|1122.1|1121.5|1122.3|1121.5|1121.2|1119.8|39
1652103080000|2022-05-09 13:31:20|1122.5|1122.1|1122.3|1121.7|1122.9|1122.1|1121.6|1120.9|23
1652103090000|2022-05-09 13:31:30|1122.4|1121.8|1122.4|1121.4|1122.4|1121.8|1121.6|1120.9|13
1652103100000|2022-05-09 13:31:40|1122.5|1121.5|1122.9|1122.3|1122.9|1122.3|1122.4|1121.5|14
1652103110000|2022-05-09 13:31:50|1122.7|1121.7|1123.2|1122.2|1123.2|1122.6|1122.2|1120.8|19
1652103120000|2022-05-09 13:32:00|1123.4|1122.8|1124.2|1123.2|1125.7|1124.7|1123.4|1122.6|35
1652103130000|2022-05-09 13:32:10|1124.3|1123.7|1125.5|1124.5|1125.8|1124.5|1124.3|1123.7|27
1652103140000|2022-05-09 13:32:20|1125.2|1124.6|1124.6|1124|1125.5|1124.8|1124.6|1124|61
1652103150000|2022-05-09 13:32:30|1124.9|1123.9|1125.2|1124.6|1126.2|1125.3|1124.6|1123.8|15
1652103160000|2022-05-09 13:32:40|1125.1|1124.5|1125|1124|1125.1|1124.5|1124.7|1124|5
1652103170000|2022-05-09 13:32:50|1124.9|1124.3|1125.4|1124.4|1125.7|1125|1124.9|1124.3|16
1652103180000|2022-05-09 13:33:00|1125|1124|1126.1|1125.5|1126.5|1125.8|1124.6|1124|12
1652103190000|2022-05-09 13:33:10|1126|1125.4|1125.6|1125|1126|1125.4|1125.4|1124.5|9
1652103200000|2022-05-09 13:33:20|1125.7|1124.7|1125.2|1124.2|1125.9|1125.3|1124.5|1123.9|15
1652103210000|2022-05-09 13:33:30|1125.1|1124.5|1127.2|1126.6|1127.2|1126.6|1125.1|1124.5|10
1652103220000|2022-05-09 13:33:40|1127.6|1127|1127.7|1126.7|1128.3|1127.7|1127.4|1126.5|13
1652103230000|2022-05-09 13:33:50|1127.2|1126.6|1127.9|1126.9|1128|1127|1126.9|1126.3|14
1652103240000|2022-05-09 13:34:00|1127.6|1127|1128.4|1127.8|1128.4|1127.8|1127.6|1127|11
1652103250000|2022-05-09 13:34:10|1128.2|1127.6|1127.7|1126.7|1128.2|1127.6|1127.4|1126.7|17
1652103260000|2022-05-09 13:34:20|1127.6|1127|1126.9|1126.3|1127.6|1127|1126.9|1126.2|12
1652103270000|2022-05-09 13:34:30|1127|1126.4|1127.3|1126.7|1127.5|1126.9|1126.9|1126.3|7
1652103280000|2022-05-09 13:34:40|1127.5|1126.9|1128.2|1127.2|1128.3|1127.5|1127.5|1126.9|16
1652103290000|2022-05-09 13:34:50|1128.1|1127.6|1127.7|1127.1|1128.3|1127.6|1127.7|1127.1|19
1652103300000|2022-05-09 13:35:00|1127.4|1126.8|1127.5|1126.5|1127.8|1127.2|1126.9|1126.2|18
1652103310000|2022-05-09 13:35:10|1127.2|1126.2|1124.9|1124.3|1127.2|1126.5|1124.7|1124.1|42
1652103320000|2022-05-09 13:35:20|1125|1124|1124.2|1123.2|1125|1124.3|1123.9|1123.2|18
1652103330000|2022-05-09 13:35:30|1123.9|1123.3|1125.2|1124.6|1125.2|1124.6|1123.8|1123.2|25
1652103340000|2022-05-09 13:35:40|1125.4|1124.8|1125.9|1125.3|1126|1125.3|1125.4|1124.8|5
1652103350000|2022-05-09 13:35:50|1126|1125|1125.2|1124.6|1126|1125.3|1125|1124.3|11
1652103360000|2022-05-09 13:36:00|1125.6|1125|1126.2|1125.6|1126.2|1125.6|1125.6|1125|37
1652103370000|2022-05-09 13:36:10|1125.7|1125.1|1126|1125.4|1126|1125.4|1125.7|1124.8|9
1652103380000|2022-05-09 13:36:20|1126.1|1125.5|1127|1126|1127|1126.3|1126.1|1125.5|19
1652103390000|2022-05-09 13:36:30|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1652103400000|2022-05-09 13:36:40|1127.4|1126.8|1128.7|1127.7|1128.7|1127.7|1127.4|1126.8|12
1652103410000|2022-05-09 13:36:50|1128.4|1127.8|1128.2|1127.6|1128.9|1127.8|1128.2|1127.4|4
1652103420000|2022-05-09 13:37:00|1128.3|1127.7|1128.2|1127.6|1128.5|1127.7|1128.2|1127.5|5
1652103430000|2022-05-09 13:37:10|1128.7|1128.1|1128.7|1128.1|1128.8|1128.1|1128.4|1127.7|12
1652103440000|2022-05-09 13:37:20|1128.5|1127.9|1128.9|1128.3|1129|1128.4|1128.4|1127.7|28
1652103450000|2022-05-09 13:37:30|1129|1128.4|1128.4|1127.8|1129|1128.4|1128.4|1127.7|30
1652103460000|2022-05-09 13:37:40|1128.7|1128.1|1129|1128|1129|1128.3|1128.6|1128|21
1652103470000|2022-05-09 13:37:50|1128.9|1128.3|1128.4|1127.8|1129|1128.4|1128.2|1127.5|11
1652103480000|2022-05-09 13:38:00|1128.3|1127.7|1127.7|1127.1|1128.7|1127.7|1127.7|1127.1|10
1652103490000|2022-05-09 13:38:10|1127.6|1127|1128.3|1127.7|1128.3|1127.7|1127.6|1127|4
1652103500000|2022-05-09 13:38:20|1127.7|1127.1|1126.7|1126.1|1127.7|1127.1|1126.7|1126.1|10
1652103510000|2022-05-09 13:38:30|1126.8|1125.8|1127|1126|1127|1126.3|1126.2|1125.5|33
1652103520000|2022-05-09 13:38:40|1126.9|1126.3|1127.2|1126.6|1127.3|1126.7|1126.9|1126|13
1652103530000|2022-05-09 13:38:50|1127.3|1126.7|1125.7|1125.1|1127.3|1126.7|1125.7|1125.1|23
1652103540000|2022-05-09 13:39:00|1125.6|1125|1124.2|1123.6|1125.6|1125|1124.2|1123.6|8
1652103550000|2022-05-09 13:39:10|1124.3|1123.3|1124.7|1124.1|1124.7|1124.1|1124|1123.3|5
1652103560000|2022-05-09 13:39:20|1124.9|1124.3|1125.1|1124.5|1125.1|1124.5|1124.9|1124.3|4
1652103570000|2022-05-09 13:39:30|1125.6|1125|1125.2|1124.6|1125.8|1125.1|1125.2|1124.6|14
1652103580000|2022-05-09 13:39:40|1125.3|1124.7|1124.7|1124.1|1125.4|1124.8|1124.7|1124.1|9
1652103590000|2022-05-09 13:39:50|1124.5|1123.9|1123.8|1123.2|1124.5|1123.9|1123.8|1123.2|15
1652103600000|2022-05-09 13:40:00|1123.7|1123.1|1122.5|1121.9|1123.7|1123.1|1122.5|1121.9|15
1652103610000|2022-05-09 13:40:10|1122.3|1121.7|1122.3|1121.3|1122.6|1122|1121.7|1121.1|24
1652103620000|2022-05-09 13:40:20|1122.2|1121.6|1122.2|1121.6|1122.3|1121.7|1121.8|1121.2|20
1652103630000|2022-05-09 13:40:30|1122.1|1121.5|1122|1121.4|1122.4|1121.6|1121.5|1120.8|11
1652103640000|2022-05-09 13:40:40|1122.1|1121.5|1122.3|1121.7|1122.4|1121.8|1122.1|1121.5|6
1652103650000|2022-05-09 13:40:50|1122.5|1121.9|1122.5|1121.9|1123.3|1122.6|1122.5|1121.9|13
1652103660000|2022-05-09 13:41:00|1122.8|1122.2|1123|1122.4|1123.3|1122.4|1122.7|1122.1|12
1652103670000|2022-05-09 13:41:10|1123.1|1122.1|1122.3|1121.7|1123.5|1122.9|1122.3|1121.6|14
1652103680000|2022-05-09 13:41:20|1122.4|1121.8|1121.5|1120.9|1122.4|1121.8|1121.5|1120.9|9
1652103690000|2022-05-09 13:41:30|||||||||1
1652103700000|2022-05-09 13:41:40|1121.6|1121|1120.5|1119.9|1121.6|1121|1120.4|1119.8|13
1652103710000|2022-05-09 13:41:50|1120.6|1120|1122.1|1121.1|1122.1|1121.1|1120.6|1120|18
1652103720000|2022-05-09 13:42:00|1121.8|1120.8|1121.5|1120.9|1121.8|1121|1121.2|1120.6|4
1652103730000|2022-05-09 13:42:10|1121|1120.4|1121|1120.4|1121|1120.4|1120.7|1120.1|13
1652103740000|2022-05-09 13:42:20|1121.3|1120.3|1121|1120.4|1121.8|1120.8|1121|1120.3|5
1652103750000|2022-05-09 13:42:30|1120.9|1120.3|1121.3|1120.7|1121.6|1120.7|1120.9|1120.3|5
1652103760000|2022-05-09 13:42:40|1121.4|1120.4|1120.2|1119.6|1121.4|1120.4|1120.2|1119.3|8
1652103770000|2022-05-09 13:42:50|1120.3|1119.3|1120.8|1119.8|1120.8|1120.2|1120.2|1119.3|8
1652103780000|2022-05-09 13:43:00|1120.5|1119.9|1120.1|1119.1|1120.6|1120|1120.1|1119.1|6
1652103790000|2022-05-09 13:43:10|1119.8|1119.2|1120.3|1119.3|1120.3|1119.6|1119.7|1119.1|3
1652103800000|2022-05-09 13:43:20|1120|1119.4|1119.3|1118.7|1120|1119.4|1119.1|1118.5|12
1652103810000|2022-05-09 13:43:30|1119.4|1118.8|1118.8|1118.2|1119.4|1118.8|1118.4|1117.8|27
1652103820000|2022-05-09 13:43:40|1119|1117.8|1118.8|1117.8|1119.3|1118.6|1118.8|1117.8|12
1652103830000|2022-05-09 13:43:50|1118.7|1118.1|1118.7|1118.1|1118.8|1118.2|1118.5|1117.9|28
1652103840000|2022-05-09 13:44:00|1118.8|1118.2|1119|1118.4|1119|1118.4|1118.8|1118.2|6
1652103850000|2022-05-09 13:44:10|1118.8|1118.2|1118.9|1118.3|1118.9|1118.3|1118.6|1118|12
1652103860000|2022-05-09 13:44:20|1119.1|1118.5|1119.2|1118.6|1119.4|1118.8|1119|1118.1|19
1652103870000|2022-05-09 13:44:30|1119.1|1118.5|1118.3|1117.7|1119.2|1118.6|1118.3|1117.7|11
1652103880000|2022-05-09 13:44:40|1118.5|1117.9|1119.2|1118.6|1119.3|1118.7|1118.5|1117.8|11
1652103890000|2022-05-09 13:44:50|1119.1|1118.5|1119|1118.4|1119.1|1118.5|1119|1118.4|2
1652103900000|2022-05-09 13:45:00|1118.6|1118|1118.8|1118.2|1119.1|1118.4|1118.4|1117.8|17
1652103910000|2022-05-09 13:45:10|1118.9|1118.3|1118.6|1118|1119.4|1118.8|1118.5|1117.9|20
1652103920000|2022-05-09 13:45:20|1119|1118.4|1119|1118.4|1119|1118.4|1118.7|1118|21
1652103930000|2022-05-09 13:45:30|1118.8|1118.2|1118.5|1117.9|1118.8|1118.2|1118.5|1117.9|6
1652103940000|2022-05-09 13:45:40|1118.6|1118|1118.7|1118.1|1118.8|1118.2|1118.6|1118|6
1652103950000|2022-05-09 13:45:50|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|10
1652103960000|2022-05-09 13:46:00|1118.8|1118.2|1120.3|1119.7|1120.3|1119.7|1118.8|1118.1|14
1652103970000|2022-05-09 13:46:10|1120.8|1119.8|1120.6|1120|1121.1|1120.4|1120.4|1119.8|11
1652103980000|2022-05-09 13:46:20|1120.8|1119.8|1120.1|1119.5|1120.8|1120|1120|1119.4|6
1652103990000|2022-05-09 13:46:30|1120|1119.4|1119.1|1118.5|1120|1119.4|1119|1118.4|19
1652104000000|2022-05-09 13:46:40|1119|1118.4|1119.3|1118.7|1119.3|1118.7|1118.8|1118.2|12
1652104010000|2022-05-09 13:46:50|||||||||1
1652104020000|2022-05-09 13:47:00|1119.5|1118.9|1120.2|1119.6|1120.8|1120.1|1119.5|1118.9|11
1652104030000|2022-05-09 13:47:10|1120.1|1119.5|1120|1119.4|1120.1|1119.5|1120|1119.4|0
1652104040000|2022-05-09 13:47:20|1119.9|1119.3|1119.8|1119.2|1119.9|1119.3|1119.8|1119.2|11
1652104050000|2022-05-09 13:47:30|1119.7|1119.1|1119.5|1118.9|1119.8|1119.2|1119.5|1118.9|5
1652104060000|2022-05-09 13:47:40|1119.6|1118.6|1119.1|1118.1|1119.6|1118.7|1119.1|1118.1|13
1652104070000|2022-05-09 13:47:50|1118.8|1118.2|1120|1119.4|1120|1119.4|1118.8|1118.2|4
1652104080000|2022-05-09 13:48:00|1119.7|1119.1|1119.5|1118.9|1119.8|1119.1|1119.5|1118.8|0
1652104090000|2022-05-09 13:48:10|1118.3|1117.7|1116.8|1116.2|1118.3|1117.7|1116.8|1116.2|22
1652104100000|2022-05-09 13:48:20|1116.6|1116|1116.1|1115.5|1116.8|1116.2|1115.9|1115.3|9
1652104110000|2022-05-09 13:48:30|1116|1115.4|1116.6|1115.6|1116.8|1115.8|1115.6|1115|23
1652104120000|2022-05-09 13:48:40|1116.3|1115.7|1115.3|1114.7|1116.3|1115.7|1115.3|1114.7|15
1652104130000|2022-05-09 13:48:50|1115.2|1114.6|1115.5|1114.9|1115.5|1114.9|1115.2|1114.6|17
1652104140000|2022-05-09 13:49:00|1115.6|1115|1115.8|1115.2|1115.8|1115.2|1115.3|1114.6|17
1652104150000|2022-05-09 13:49:10|1116.1|1115.5|1115.9|1114.9|1116.6|1116|1115.7|1114.9|28
1652104160000|2022-05-09 13:49:20|1115.8|1115.2|1115.9|1114.9|1115.9|1115.2|1115.7|1114.9|7
1652104170000|2022-05-09 13:49:30|1115.8|1115.2|1115.1|1114.5|1116.1|1115.2|1115.1|1114.5|11
1652104180000|2022-05-09 13:49:40|1115.2|1114.6|1114.2|1113.6|1115.4|1114.6|1114.2|1113.6|37
1652104190000|2022-05-09 13:49:50|1114.4|1113.8|1114.3|1113.7|1114.5|1113.9|1114|1113.4|15
1652104200000|2022-05-09 13:50:00|1114.2|1113.6|1113.6|1113|1114.2|1113.6|1113.5|1112.9|44
1652104210000|2022-05-09 13:50:10|1113.7|1113.1|1114.3|1113.7|1114.4|1113.8|1113.7|1113.1|6
1652104220000|2022-05-09 13:50:20|1114.1|1113.5|1113.8|1113.2|1114.2|1113.6|1113.8|1113.1|13
1652104230000|2022-05-09 13:50:30|1113.6|1113|1113.4|1112.4|1113.8|1113.2|1113.3|1112.4|26
1652104240000|2022-05-09 13:50:40|1113.6|1113|1114.1|1113.5|1114.5|1113.8|1113.6|1113|8
1652104250000|2022-05-09 13:50:50|1113.9|1113.3|1113.9|1113.3|1114|1113.3|1113.4|1112.8|4
1652104260000|2022-05-09 13:51:00|1114.4|1113.4|1114.1|1113.5|1114.4|1113.5|1113.9|1113.3|4
1652104270000|2022-05-09 13:51:10|1114.4|1113.8|1113.7|1113.1|1114.5|1113.8|1113.6|1113|16
1652104280000|2022-05-09 13:51:20|1113.6|1113|1113.9|1113.3|1114.2|1113.3|1113.4|1112.8|11
1652104290000|2022-05-09 13:51:30|1114|1113.4|1114.2|1113.6|1114.4|1113.8|1113.9|1113.3|12
1652104300000|2022-05-09 13:51:40|1114.3|1113.7|1114.4|1113.8|1114.5|1113.9|1114.2|1113.6|14
1652104310000|2022-05-09 13:51:50|1114.3|1113.7|1114.3|1113.7|1114.4|1113.8|1114.2|1113.6|33
1652104320000|2022-05-09 13:52:00|1114.7|1113.8|1113.4|1112.8|1114.7|1113.9|1112.9|1112.3|28
1652104330000|2022-05-09 13:52:10|1112.9|1112.3|1112|1111.4|1112.9|1112.3|1112|1111.4|71
1652104340000|2022-05-09 13:52:20|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.7|1111.1|22
1652104350000|2022-05-09 13:52:30|1112.1|1111.5|1111.2|1110.6|1113.3|1112.4|1111.1|1110.5|86
1652104360000|2022-05-09 13:52:40|1111.1|1110.5|1111.6|1111|1111.8|1111.2|1111|1110.4|45
1652104370000|2022-05-09 13:52:50|1111.3|1110.7|1110.7|1110.1|1111.3|1110.7|1110.6|1110|38
1652104380000|2022-05-09 13:53:00|1110.8|1109.8|1110.6|1110|1110.8|1110.1|1110.5|1109.8|16
1652104390000|2022-05-09 13:53:10|1110.8|1110.2|1111.9|1111.3|1111.9|1111.3|1110.8|1110.2|27
1652104400000|2022-05-09 13:53:20|1112|1111.4|1112.7|1112.1|1112.8|1112.1|1112|1111.4|17
1652104410000|2022-05-09 13:53:30|1113|1112.4|1112.7|1112.1|1113.2|1112.6|1112|1111.4|33
1652104420000|2022-05-09 13:53:40|1113|1112|1113.5|1112.5|1113.6|1112.9|1112.7|1112|12
1652104430000|2022-05-09 13:53:50|1113.4|1112.8|1113.6|1113|1113.6|1113|1113.2|1112.5|5
1652104440000|2022-05-09 13:54:00|1113.7|1113.1|1114|1113|1114.2|1113.6|1113.6|1113|35
1652104450000|2022-05-09 13:54:10|1113.8|1113.2|1114.6|1114|1114.6|1114|1113.6|1113|33
1652104460000|2022-05-09 13:54:20|1114.3|1113.7|1113.9|1113.3|1114.4|1113.8|1113.9|1113.3|6
1652104470000|2022-05-09 13:54:30|1114.2|1113.6|1114.2|1113.6|1114.9|1114.3|1114.2|1113.3|52
1652104480000|2022-05-09 13:54:40|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114|1113.4|11
1652104490000|2022-05-09 13:54:50|1114.6|1114|1114.5|1113.9|1115|1114.4|1114.4|1113.8|30
1652104500000|2022-05-09 13:55:00|1114.4|1113.8|1114.6|1114|1115.2|1114.6|1113.9|1113.3|72
1652104510000|2022-05-09 13:55:10|1114.5|1113.9|1115.3|1114.7|1115.3|1114.7|1114.5|1113.9|29
1652104520000|2022-05-09 13:55:20|1115.7|1115.1|1115.9|1115.3|1116|1115.4|1115.7|1115.1|12
1652104530000|2022-05-09 13:55:30|1116|1115.4|1116|1115.4|1116.1|1115.5|1115.8|1115.2|15
1652104540000|2022-05-09 13:55:40|1116.2|1115.6|1116.5|1115.9|1116.5|1115.9|1116.2|1115.6|8
1652104550000|2022-05-09 13:55:50|1116.4|1115.8|1116.8|1116.2|1116.8|1116.2|1116.1|1115.5|10
1652104560000|2022-05-09 13:56:00|1117|1116.4|1116.5|1115.9|1117.6|1116.9|1116.4|1115.5|35
1652104570000|2022-05-09 13:56:10|1116.8|1115.8|1116|1115.4|1116.8|1116.1|1116|1115.4|16
1652104580000|2022-05-09 13:56:20|1116.3|1115.3|1116.2|1115.6|1116.4|1115.8|1116.2|1115.3|11
1652104590000|2022-05-09 13:56:30|1115.9|1115.3|1115.4|1114.8|1115.9|1115.3|1115.2|1114.5|11
1652104600000|2022-05-09 13:56:40|1115.5|1114.9|1114.6|1114|1115.6|1115|1114.6|1114|24
1652104610000|2022-05-09 13:56:50|1114.2|1113.6|1113.8|1113.2|1114.2|1113.6|1113.8|1113.2|16
1652104620000|2022-05-09 13:57:00|1113.9|1113.3|1114.1|1113.5|1114.1|1113.5|1113.8|1113.2|19
1652104630000|2022-05-09 13:57:10|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|7
1652104640000|2022-05-09 13:57:20|1114.3|1113.7|1114.7|1114.1|1114.7|1114.1|1114.2|1113.6|4
1652104650000|2022-05-09 13:57:30|1115.6|1114.6|1116.5|1115.9|1116.5|1115.9|1115.4|1114.6|4
1652104660000|2022-05-09 13:57:40|1116.6|1116|1116.7|1116.1|1117|1116.1|1115.7|1114.8|19
1652104670000|2022-05-09 13:57:50|1117|1116|1116.8|1116.2|1117|1116.2|1116.7|1116|2
1652104680000|2022-05-09 13:58:00|1116.7|1116.1|1117.5|1116.5|1117.5|1116.8|1116.7|1116.1|14
1652104690000|2022-05-09 13:58:10|1117.4|1116.8|1117.2|1116.6|1117.5|1116.8|1117.2|1116.5|5
1652104700000|2022-05-09 13:58:20|1117.3|1116.7|1117.5|1116.5|1117.5|1116.8|1117.2|1116.5|8
1652104710000|2022-05-09 13:58:30|1117.4|1116.8|1117.5|1116.5|1117.5|1116.8|1117.2|1116.5|13
1652104720000|2022-05-09 13:58:40|1117.4|1116.8|1117.3|1116.7|1117.5|1116.8|1117.2|1116.5|13
1652104730000|2022-05-09 13:58:50|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1117|1116.4|9
1652104740000|2022-05-09 13:59:00|1116.7|1116.1|1117.1|1116.5|1117.1|1116.5|1116.4|1115.8|16
1652104750000|2022-05-09 13:59:10|||||||||1
1652104760000|2022-05-09 13:59:20|1117.5|1116.9|1117.3|1116.7|1117.5|1116.9|1117.2|1116.5|6
1652104770000|2022-05-09 13:59:30|1117.2|1116.6|1116.9|1116.3|1117.2|1116.6|1116.8|1116.2|15
1652104780000|2022-05-09 13:59:40|||||||||2
1652104790000|2022-05-09 13:59:50|1117|1116|1116.3|1115.7|1117|1116|1116.2|1115.6|8
1652104800000|2022-05-09 14:00:00|1116.2|1115.2|1115|1114|1116.2|1115.2|1114.9|1114|12
1652104810000|2022-05-09 14:00:10|1114.9|1114.3|1115|1114|1115|1114.3|1114.3|1113.7|7
1652104820000|2022-05-09 14:00:20|1114.9|1114.3|1114.6|1114|1115|1114.4|1114.6|1114|10
1652104830000|2022-05-09 14:00:30|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1113.6|1113|32
1652104840000|2022-05-09 14:00:40|1113.9|1113|1114|1113.4|1114|1113.4|1113.9|1113|2
1652104850000|2022-05-09 14:00:50|1113.9|1113.3|1113.6|1113|1113.9|1113.3|1113.6|1113|5
1652104860000|2022-05-09 14:01:00|1113.9|1113.3|1113.5|1112.9|1114|1113.4|1113.5|1112.9|16
1652104870000|2022-05-09 14:01:10|1113.6|1113|1112.7|1112.1|1113.8|1113.2|1112.7|1112.1|16
1652104880000|2022-05-09 14:01:20|1112.3|1111.7|1112.6|1112|1112.7|1112.1|1112.3|1111.7|23
1652104890000|2022-05-09 14:01:30|1112.7|1112.1|1113.3|1112.3|1113.3|1112.3|1112.6|1112|30
1652104900000|2022-05-09 14:01:40|1113.2|1112.6|1112.8|1112.2|1113.5|1112.9|1112.8|1112|9
1652104910000|2022-05-09 14:01:50|1112.7|1112.1|1112.6|1112|1112.7|1112.1|1112.6|1112|11
1652104920000|2022-05-09 14:02:00|1112.5|1111.9|1112.5|1111.9|1113|1112.4|1112.4|1111.8|20
1652104930000|2022-05-09 14:02:10|||||||||3
1652104950000|2022-05-09 14:02:30|1112.4|1111.8|1112.5|1111.5|1112.5|1111.8|1111.2|1110.6|22
1652104960000|2022-05-09 14:02:40|1112.4|1111.8|1112.6|1112|1113.1|1112.1|1112.4|1111.8|3
1652104970000|2022-05-09 14:02:50|1112.7|1112.1|1113.2|1112.6|1113.5|1112.8|1112.6|1112|9
1652104980000|2022-05-09 14:03:00|1113.1|1112.5|1113.2|1112.6|1113.3|1112.7|1113.1|1112.5|6
1652104990000|2022-05-09 14:03:10|||||||||3
1652105000000|2022-05-09 14:03:20|1112.5|1111.9|1112.2|1111.6|1112.5|1111.9|1112.1|1111.5|5
1652105010000|2022-05-09 14:03:30|1112|1111.4|1111.6|1110.6|1112|1111.4|1111.2|1110.5|20
1652105020000|2022-05-09 14:03:40|1111.2|1111|1112.6|1112|1112.6|1112|1111.2|1111|16
1652105030000|2022-05-09 14:03:50|1112.5|1111.9|1112.7|1112.1|1113.3|1112.3|1112.5|1111.9|10
1652105040000|2022-05-09 14:04:00|1112.5|1111.9|1111.2|1110.6|1112.5|1111.9|1111.2|1110.6|5
1652105050000|2022-05-09 14:04:10|1111.5|1110.5|1111.7|1111.1|1111.8|1111.1|1111.5|1110.5|17
1652105060000|2022-05-09 14:04:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1652105070000|2022-05-09 14:04:30|1111.6|1111|1112.8|1111.8|1113.3|1112.4|1111.6|1111|11
1652105080000|2022-05-09 14:04:40|1112.5|1111.9|1112.2|1111.6|1112.6|1111.9|1112.1|1111.5|3
1652105090000|2022-05-09 14:04:50|1112|1111.4|1111.5|1110.9|1112|1111.4|1111.5|1110.9|3
1652105100000|2022-05-09 14:05:00|1112.6|1111.6|1112.3|1111.3|1112.6|1111.9|1112.2|1111.3|28
1652105110000|2022-05-09 14:05:10|1112.2|1111.6|1113.1|1112.1|1113.1|1112.1|1112.2|1111.6|52
1652105120000|2022-05-09 14:05:20|1113|1112.4|1113.2|1112.6|1113.9|1113.3|1113|1112.3|9
1652105130000|2022-05-09 14:05:30|1113.3|1112.3|1113.6|1112.6|1113.6|1112.8|1113.2|1112.3|6
1652105140000|2022-05-09 14:05:40|1113.3|1112.7|1113.5|1112.9|1113.5|1112.9|1113.3|1112.3|5
1652105150000|2022-05-09 14:05:50|1113.7|1113.1|1113.5|1112.9|1114.2|1113.6|1113.5|1112.6|25
1652105160000|2022-05-09 14:06:00|1114.3|1113.7|1113.5|1112.9|1114.4|1113.7|1113.5|1112.6|7
1652105170000|2022-05-09 14:06:10|1113.6|1113|1113.3|1112.7|1113.6|1113|1113.3|1112.7|3
1652105180000|2022-05-09 14:06:20|1113.1|1112.5|1114|1113.4|1114.1|1113.4|1113.1|1112.5|8
1652105190000|2022-05-09 14:06:30|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|2
1652105200000|2022-05-09 14:06:40|1113.2|1112.6|1113|1112.4|1113.2|1112.6|1113|1112.4|3
1652105210000|2022-05-09 14:06:50|1113.6|1112.6|1114.1|1113.1|1114.1|1113.4|1113.5|1112.6|7
1652105220000|2022-05-09 14:07:00|1114|1113.4|1114.1|1113.1|1114.4|1113.7|1114|1113.1|8
1652105230000|2022-05-09 14:07:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|3
1652105240000|2022-05-09 14:07:20|1113.3|1112.7|1113.4|1112.4|1113.4|1112.7|1113.3|1112.4|4
1652105250000|2022-05-09 14:07:30|1113|1112.6|1113.6|1112.6|1113.6|1112.6|1113|1112.6|10
1652105260000|2022-05-09 14:07:40|1113.3|1112.7|1113.4|1112.4|1113.4|1112.7|1113.3|1112.4|4
1652105270000|2022-05-09 14:07:50|1113.3|1112.3|1113.4|1112.8|1113.4|1112.8|1113.3|1112.3|9
1652105280000|2022-05-09 14:08:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|13
1652105290000|2022-05-09 14:08:10|1113.8|1113.2|1114.4|1113.4|1114.7|1113.9|1113.8|1113.2|17
1652105300000|2022-05-09 14:08:20|1114.3|1113.7|1113.9|1113.3|1114.3|1113.7|1113.9|1113.3|1
1652105310000|2022-05-09 14:08:30|1113.8|1113.2|1114.3|1113.7|1114.3|1113.7|1113.8|1113.2|11
1652105320000|2022-05-09 14:08:40|1114.4|1113.8|1114.3|1113.7|1114.4|1113.8|1114.2|1113.6|9
1652105330000|2022-05-09 14:08:50|1114|1113.4|1114.1|1113.5|1114.3|1113.6|1114|1113.3|3
1652105340000|2022-05-09 14:09:00|1113.9|1113.3|1113.4|1112.8|1113.9|1113.3|1113.4|1112.8|4
1652105350000|2022-05-09 14:09:10|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|6
1652105360000|2022-05-09 14:09:20|1113.5|1112.9|1113.7|1113.1|1113.8|1113.1|1113.5|1112.8|3
1652105370000|2022-05-09 14:09:30|1113.5|1112.9|1112.5|1111.9|1113.5|1112.9|1112.5|1111.8|10
1652105380000|2022-05-09 14:09:40|1112.6|1112|1112.9|1112.3|1113|1112.4|1112.6|1112|5
1652105390000|2022-05-09 14:09:50|1113|1112.4|1113.2|1112.6|1113.6|1112.6|1113|1112.4|3
1652105400000|2022-05-09 14:10:00|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|4
1652105410000|2022-05-09 14:10:10|||||||||2
1652105420000|2022-05-09 14:10:20|1113.7|1113.1|1114.8|1113.8|1114.8|1113.9|1113.7|1113.1|6
1652105430000|2022-05-09 14:10:30|1114.7|1114.1|1114.9|1114.3|1115.3|1114.4|1114.7|1114.1|7
1652105440000|2022-05-09 14:10:40|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.2|1113.6|9
1652105450000|2022-05-09 14:10:50|1115.3|1114.3|1114.5|1113.9|1115.3|1114.3|1114.5|1113.9|4
1652105460000|2022-05-09 14:11:00|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|2
1652105470000|2022-05-09 14:11:10|1114|1113.4|1114|1113.4|1114|1113.4|1113.9|1113.3|8
1652105480000|2022-05-09 14:11:20|1114.2|1113.6|1114.3|1113.7|1114.3|1113.7|1114.1|1113.5|6
1652105490000|2022-05-09 14:11:30|1114|1113|1113.7|1113.1|1114|1113.1|1113.7|1113|11
1652105500000|2022-05-09 14:11:40|1113.6|1113|1113.5|1112.9|1114.3|1113.3|1113.1|1112.5|10
1652105510000|2022-05-09 14:11:50|1113.6|1112.5|1112|1111.4|1113.6|1112.6|1112|1111.4|30
1652105520000|2022-05-09 14:12:00|1112.2|1111.6|1112.3|1111.7|1112.5|1111.9|1112.2|1111.6|4
1652105530000|2022-05-09 14:12:10|1112.2|1111.6|1112.5|1111.9|1112.5|1111.9|1112.2|1111.6|10
1652105540000|2022-05-09 14:12:20|1112.4|1111.8|1111.2|1110.6|1112.5|1111.8|1111.2|1110.6|44
1652105550000|2022-05-09 14:12:30|1111.5|1110.9|1112|1111|1112|1111.4|1111.5|1110.9|18
1652105560000|2022-05-09 14:12:40|1112.3|1111.3|1111.7|1111.1|1112.3|1111.5|1111.7|1111.1|23
1652105570000|2022-05-09 14:12:50|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.6|1111|10
1652105580000|2022-05-09 14:13:00|1111.7|1111.1|1111.2|1110.6|1111.7|1111.1|1110.8|1110.2|32
1652105590000|2022-05-09 14:13:10|1111.3|1110.7|1111.6|1111|1111.6|1111|1111.3|1110.7|7
1652105600000|2022-05-09 14:13:20|1111.8|1110.8|1111.5|1110.9|1111.8|1110.9|1111.5|1110.8|2
1652105610000|2022-05-09 14:13:30|1111.6|1111|1111.7|1111.1|1111.9|1111.3|1111.6|1111|5
1652105620000|2022-05-09 14:13:40|1111.9|1111.3|1111|1110.4|1112|1111.4|1111|1110.4|20
1652105630000|2022-05-09 14:13:50|1111.2|1110.6|1111.2|1110.6|1111.5|1110.6|1111.2|1110.5|1
1652105640000|2022-05-09 14:14:00|1111.3|1110.7|1111.8|1111.2|1111.9|1111.3|1111.3|1110.7|6
1652105650000|2022-05-09 14:14:10|1111.7|1111.1|1111.4|1110.8|1112.1|1111.4|1111.3|1110.7|3
1652105660000|2022-05-09 14:14:20|1111.7|1110.7|1111.4|1110.8|1111.9|1111.1|1111.4|1110.7|2
1652105670000|2022-05-09 14:14:30|1111|1110.4|1111.1|1110.5|1111.1|1110.5|1111|1110.4|22
1652105680000|2022-05-09 14:14:40|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.8|1110.2|2
1652105690000|2022-05-09 14:14:50|1111|1110.4|1111.3|1110.7|1111.3|1110.7|1111|1110.4|7
1652105700000|2022-05-09 14:15:00|1111.5|1110.9|1112.5|1111.5|1112.5|1111.8|1111.5|1110.8|16
1652105710000|2022-05-09 14:15:10|1112.4|1111.8|1113.2|1112.6|1113.2|1112.6|1112.4|1111.5|8
1652105720000|2022-05-09 14:15:20|1113.1|1112.5|1112.9|1112.3|1113.1|1112.5|1112.6|1112|4
1652105730000|2022-05-09 14:15:30|1113.1|1112.5|1112.9|1112.3|1113.1|1112.5|1112.9|1112.3|6
1652105740000|2022-05-09 14:15:40|1112.8|1112.2|1112.7|1112.1|1113.3|1112.4|1112.7|1112.1|4
1652105750000|2022-05-09 14:15:50|1113|1112|1112.7|1112.1|1113|1112.1|1112.4|1111.7|4
1652105760000|2022-05-09 14:16:00|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.4|1111.8|9
1652105770000|2022-05-09 14:16:10|1112.3|1111.7|1111.3|1110.3|1112.3|1111.7|1110.9|1110.3|13
1652105780000|2022-05-09 14:16:20|1111|1110.4|1110.9|1110.3|1111.3|1110.6|1110.9|1110.3|6
1652105790000|2022-05-09 14:16:30|1111|1110.4|1107.7|1107.1|1111|1110.4|1107.2|1106.6|59
1652105800000|2022-05-09 14:16:40|1107.9|1107.3|1107.2|1106.6|1108|1107.4|1106.8|1105.8|25
1652105810000|2022-05-09 14:16:50|1107.3|1106.3|1107.5|1106.9|1107.5|1106.9|1106.7|1105.8|34
1652105820000|2022-05-09 14:17:00|1107.3|1106.7|1108|1107|1108|1107.1|1106.7|1106|19
1652105830000|2022-05-09 14:17:10|1107.7|1107.1|1107.7|1107.1|1107.8|1107.1|1106.8|1106.2|18
1652105840000|2022-05-09 14:17:20|1107.5|1106.9|1107.5|1106.9|1107.8|1106.9|1107.5|1106.8|4
1652105850000|2022-05-09 14:17:30|1107.6|1107|1107.5|1106.5|1107.6|1107|1107|1106.4|17
1652105860000|2022-05-09 14:17:40|1107.9|1107.3|1107.5|1106.9|1108|1107.3|1107.1|1106.5|26
1652105870000|2022-05-09 14:17:50|1107.8|1106.8|1107.2|1106.6|1107.8|1107.1|1107|1106.4|28
1652105880000|2022-05-09 14:18:00|1107.5|1106.5|1108.2|1107.6|1108.5|1107.6|1107.4|1106.5|27
1652105890000|2022-05-09 14:18:10|1108.1|1107.5|1107.8|1106.8|1108.2|1107.6|1107.7|1106.7|12
1652105900000|2022-05-09 14:18:20|1107.7|1107.1|1107.5|1106.9|1107.8|1107.2|1107.5|1106.7|21
1652105910000|2022-05-09 14:18:30|1107.6|1107|1107.5|1106.9|1107.7|1107.1|1107.5|1106.9|8
1652105920000|2022-05-09 14:18:40|1107.6|1107|1107.5|1106.5|1107.6|1107|1107.1|1106.5|13
1652105930000|2022-05-09 14:18:50|1107.2|1106.6|1107.6|1107|1107.7|1107.1|1107.2|1106.6|12
1652105940000|2022-05-09 14:19:00|1107.7|1107.1|1107.8|1107.2|1108.3|1107.6|1107.6|1107|24
1652105950000|2022-05-09 14:19:10|1109|1108|1108.7|1108.1|1109|1108.3|1108.7|1108|10
1652105960000|2022-05-09 14:19:20|1109|1108|1108.5|1107.5|1109|1108.1|1108.2|1107.5|8
1652105970000|2022-05-09 14:19:30|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1107.4|1106.8|24
1652105980000|2022-05-09 14:19:40|1107.9|1107.1|1107.7|1107.1|1107.9|1107.1|1107.7|1107.1|2
1652105990000|2022-05-09 14:19:50|1107.6|1107|1107.5|1106.5|1107.9|1107.3|1107.4|1106.5|4
1652106000000|2022-05-09 14:20:00|1107.2|1106.6|1106.7|1106.1|1107.5|1106.6|1106.7|1106.1|7
1652106010000|2022-05-09 14:20:10|1106.5|1105.9|1104.7|1104.1|1106.5|1105.9|1104.3|1103.7|18
1652106020000|2022-05-09 14:20:20|1104.6|1104|1105.3|1104.3|1105.3|1104.6|1104.6|1104|52
1652106030000|2022-05-09 14:20:30|1105|1104.4|1104.7|1104.1|1105.2|1104.6|1104.7|1104.1|15
1652106040000|2022-05-09 14:20:40|1105.1|1104.5|1104.3|1103.7|1105.1|1104.5|1104.3|1103.7|16
1652106050000|2022-05-09 14:20:50|1104.4|1103.8|1104.5|1103.9|1104.6|1104|1104.4|1103.8|10
1652106060000|2022-05-09 14:21:00|1104.4|1103.8|1103.4|1102.8|1104.4|1103.8|1103.4|1102.8|19
1652106070000|2022-05-09 14:21:10|1103.7|1103.1|1103.5|1102.9|1103.7|1103.1|1103.4|1102.5|5
1652106080000|2022-05-09 14:21:20|1103.6|1102.6|1103.5|1102.9|1103.6|1102.9|1103.2|1102.6|15
1652106090000|2022-05-09 14:21:30|1103.3|1102.7|1103|1102.4|1103.5|1102.9|1103|1102.4|34
1652106100000|2022-05-09 14:21:40|1102.8|1102.2|1104.5|1103.5|1104.5|1103.7|1102.7|1102.1|37
1652106110000|2022-05-09 14:21:50|1104.1|1103.4|1104|1103.4|1104.5|1103.4|1103.9|1103.3|5
1652106120000|2022-05-09 14:22:00|1103.9|1103.3|1103.2|1102.6|1104|1103.4|1103.2|1102.5|14
1652106130000|2022-05-09 14:22:10|1103|1102.4|1102|1101|1103|1102.4|1102|1101|22
1652106140000|2022-05-09 14:22:20|1101.8|1100.8|1102.4|1101.8|1102.5|1101.8|1101.8|1100.8|36
1652106150000|2022-05-09 14:22:30|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1101.9|1101.3|21
1652106160000|2022-05-09 14:22:40|1102.3|1101.7|1102.5|1101.5|1102.6|1101.7|1102.2|1101.5|14
1652106170000|2022-05-09 14:22:50|1102.2|1101.6|1102.5|1101.9|1102.6|1102|1102.2|1101.5|26
1652106180000|2022-05-09 14:23:00|1102.3|1101.7|1102.3|1101.7|1102.6|1102|1102.1|1101.5|27
1652106190000|2022-05-09 14:23:10|1102.2|1101.6|1102.7|1102.1|1102.7|1102.1|1101.9|1101.3|33
1652106200000|2022-05-09 14:23:20|1103|1102.4|1103.5|1102.9|1103.5|1102.9|1103|1102.4|14
1652106210000|2022-05-09 14:23:30|1103.2|1102.6|1103.2|1102.6|1103.3|1102.7|1102.8|1102.2|13
1652106220000|2022-05-09 14:23:40|1103.3|1102.7|1103.2|1102.6|1103.3|1102.7|1103.2|1102.6|7
1652106230000|2022-05-09 14:23:50|1103.5|1102.9|1103.3|1102.3|1103.6|1103|1103.2|1102.3|14
1652106240000|2022-05-09 14:24:00|1102.9|1102.2|1102.5|1101.5|1102.9|1102.2|1102.2|1101.5|16
1652106250000|2022-05-09 14:24:10|1102.2|1101.6|1103.4|1102.8|1103.5|1102.8|1102.2|1101.6|6
1652106260000|2022-05-09 14:24:20|1103.3|1102.7|1102.7|1102.1|1103.4|1102.8|1102.7|1102|4
1652106270000|2022-05-09 14:24:30|1102.6|1102|1102.4|1101.8|1102.7|1102.1|1102.4|1101.8|20
1652106280000|2022-05-09 14:24:40|1102.3|1101.7|1101.2|1100.6|1102.3|1101.7|1101.2|1100.6|10
1652106290000|2022-05-09 14:24:50|||||||||5
1652106300000|2022-05-09 14:25:00|1101.8|1100.8|1101.7|1101.1|1102|1101.4|1101.5|1100.8|15
1652106310000|2022-05-09 14:25:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|7
1652106320000|2022-05-09 14:25:20|1101.7|1101.1|1102.2|1101.6|1102.3|1101.6|1101.7|1101.1|11
1652106330000|2022-05-09 14:25:30|1102.1|1101.5|1101.7|1101.1|1102.1|1101.5|1101.3|1100.7|13
1652106340000|2022-05-09 14:25:40|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|3
1652106350000|2022-05-09 14:25:50|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|9
1652106360000|2022-05-09 14:26:00|1102.6|1102|1102.7|1102.1|1103|1102.2|1102.6|1102|15
1652106370000|2022-05-09 14:26:10|1103.1|1102.5|1103.2|1102.6|1103.3|1102.7|1103.1|1102.5|6
1652106380000|2022-05-09 14:26:20|1102.8|1101.8|1102|1101.4|1102.8|1102.1|1102|1101.4|12
1652106390000|2022-05-09 14:26:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1101.9|1101.3|18
1652106400000|2022-05-09 14:26:40|1102|1101.4|1102|1101.4|1102|1101.4|1101.9|1101.3|9
1652106410000|2022-05-09 14:26:50|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|3
1652106420000|2022-05-09 14:27:00|1102.4|1101.8|1102.2|1101.6|1102.5|1101.9|1102.2|1101.6|17
1652106430000|2022-05-09 14:27:10|1102.3|1101.7|1101.9|1101.3|1102.5|1101.9|1101.9|1101.3|2
1652106440000|2022-05-09 14:27:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|6
1652106450000|2022-05-09 14:27:30|1102.7|1102.1|1102.7|1102.1|1102.8|1102.1|1102.7|1101.8|7
1652106460000|2022-05-09 14:27:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.5|1101.9|2
1652106470000|2022-05-09 14:27:50|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|10
1652106480000|2022-05-09 14:28:00|1102.5|1101.9|1102|1101.4|1102.5|1101.9|1102|1101.4|5
1652106490000|2022-05-09 14:28:10|1101.1|1100.5|1101.8|1100.8|1101.8|1101.1|1100|1099.4|37
1652106500000|2022-05-09 14:28:20|1101.7|1101.1|1101.3|1100.7|1101.7|1101.1|1101.3|1100.7|11
1652106510000|2022-05-09 14:28:30|1101.5|1100.9|1101.5|1100.5|1101.5|1100.9|1101.2|1100.5|12
1652106520000|2022-05-09 14:28:40|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1100.8|1100.2|5
1652106530000|2022-05-09 14:28:50|1101.2|1100.6|1102.5|1101.5|1102.5|1101.6|1101.2|1100.6|9
1652106540000|2022-05-09 14:29:00|1102.2|1101.6|1102.7|1102.1|1102.8|1102.2|1102.2|1101.5|10
1652106550000|2022-05-09 14:29:10|1102.8|1102.2|1102.5|1101.9|1102.8|1102.2|1102.4|1101.8|4
1652106560000|2022-05-09 14:29:20|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|5
1652106570000|2022-05-09 14:29:30|1103|1102.4|1102.2|1101.6|1103|1102.4|1102.1|1101.5|42
1652106580000|2022-05-09 14:29:40|1102.5|1101.5|1102.6|1102|1102.6|1102|1102.5|1101.5|3
1652106590000|2022-05-09 14:29:50|1102.5|1101.5|1103.1|1102.5|1103.1|1102.5|1102.5|1101.5|29
1652106600000|2022-05-09 14:30:00|1103.4|1102.8|1103.9|1103.3|1104|1103.4|1103.3|1102.7|12
1652106610000|2022-05-09 14:30:10|1103.7|1103.1|1103.8|1103.2|1103.8|1103.2|1103.7|1102.8|10
1652106620000|2022-05-09 14:30:20|1103.4|1102.8|1103.7|1103.1|1103.7|1103.1|1103.2|1102.6|12
1652106630000|2022-05-09 14:30:30|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|3
1652106640000|2022-05-09 14:30:40|1103.4|1102.8|1102.6|1102|1103.4|1102.8|1102.4|1101.8|8
1652106650000|2022-05-09 14:30:50|1102.5|1101.9|1102.6|1102|1103.8|1102.8|1102.4|1101.8|28
1652106660000|2022-05-09 14:31:00|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|13
1652106670000|2022-05-09 14:31:10|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|3
1652106680000|2022-05-09 14:31:20|1101.7|1101.1|1101.2|1100.6|1101.7|1101.1|1101.2|1100.5|11
1652106690000|2022-05-09 14:31:30|1101.3|1100.3|1101.1|1100.5|1101.3|1100.5|1101|1100.3|7
1652106700000|2022-05-09 14:31:40|1101|1100.4|1100.7|1100.1|1101|1100.4|1100.7|1100.1|10
1652106710000|2022-05-09 14:31:50|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.4|1099.8|3
1652106720000|2022-05-09 14:32:00|1100.4|1099.8|1099.9|1099.3|1100.5|1099.9|1099.9|1099.3|13
1652106730000|2022-05-09 14:32:10|1099.7|1099.1|1098.6|1097.6|1099.8|1099.1|1098.5|1097.6|33
1652106740000|2022-05-09 14:32:20|1099.3|1098.3|1099.3|1098.3|1099.3|1098.6|1099.2|1098.3|6
1652106750000|2022-05-09 14:32:30|1099.2|1098.6|1099.5|1098.5|1099.6|1098.8|1099.2|1098.4|5
1652106760000|2022-05-09 14:32:40|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.1|1098.5|12
1652106770000|2022-05-09 14:32:50|1099.4|1098.8|1098.5|1097.9|1099.5|1098.9|1098|1097.1|58
1652106780000|2022-05-09 14:33:00|1098.8|1097.8|1098.8|1098.2|1099.2|1098.6|1098.5|1097.8|26
1652106790000|2022-05-09 14:33:10|1098.6|1098|1099|1098.4|1099.3|1098.4|1098.6|1098|52
1652106800000|2022-05-09 14:33:20|1098.8|1098.2|1098.8|1098.2|1099|1098.4|1098.6|1098|30
1652106810000|2022-05-09 14:33:30|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.4|1097.8|9
1652106820000|2022-05-09 14:33:40|1098.5|1097.9|1099.1|1098.5|1099.1|1098.5|1098.5|1097.9|22
1652106830000|2022-05-09 14:33:50|1098.8|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|10
1652106840000|2022-05-09 14:34:00|1099|1098.4|1099.5|1098.9|1099.5|1098.9|1098.8|1098.2|10
1652106850000|2022-05-09 14:34:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|5
1652106860000|2022-05-09 14:34:20|1100.3|1099.7|1100.1|1099.5|1100.6|1099.7|1100.1|1099.5|9
1652106870000|2022-05-09 14:34:30|1100|1099.4|1100.6|1099.6|1100.6|1099.7|1099.8|1099.2|3
1652106880000|2022-05-09 14:34:40|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.3|1099.7|8
1652106890000|2022-05-09 14:34:50|1100.5|1099.9|1100.6|1100|1100.8|1100.2|1100.5|1099.9|15
1652106900000|2022-05-09 14:35:00|1101.1|1100.5|1100.6|1100|1101.1|1100.5|1100.5|1099.9|29
1652106910000|2022-05-09 14:35:10|1100.5|1099.9|1100.8|1100.2|1101.1|1100.4|1100.4|1099.8|29
1652106920000|2022-05-09 14:35:20|1101.1|1100.5|1101|1100.4|1101.1|1100.5|1101|1100.4|4
1652106930000|2022-05-09 14:35:30|1101.1|1100.5|1101.6|1101|1101.6|1101|1101.1|1100.5|19
1652106940000|2022-05-09 14:35:40|1101.5|1100.9|1103.1|1102.5|1103.1|1102.5|1101.3|1100.7|21
1652106950000|2022-05-09 14:35:50|1103.2|1102.6|1103.6|1103|1103.6|1103|1102.8|1102.1|10
1652106960000|2022-05-09 14:36:00|1103.8|1103.2|1103.8|1103.2|1104.1|1103.5|1103.1|1102.5|20
1652106970000|2022-05-09 14:36:10|1103.7|1103.1|1103.6|1103|1103.9|1103.3|1103.6|1102.8|25
1652106980000|2022-05-09 14:36:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|15
1652106990000|2022-05-09 14:36:30|1103.7|1103.1|1103.6|1103|1104.1|1103.5|1103.6|1103|19
1652107000000|2022-05-09 14:36:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|7
1652107010000|2022-05-09 14:36:50|1103.1|1102.5|1103.9|1103.3|1103.9|1103.3|1103.1|1102.5|31
1652107020000|2022-05-09 14:37:00|1103.8|1103.2|1103.8|1103.2|1103.9|1103.2|1103.3|1102.7|14
1652107030000|2022-05-09 14:37:10|1103.6|1103|1104.1|1103.5|1104.1|1103.5|1103.5|1102.9|21
1652107040000|2022-05-09 14:37:20|1104|1103.4|1103.5|1102.9|1104.1|1103.5|1103.5|1102.9|16
1652107050000|2022-05-09 14:37:30|1103.4|1102.8|1103.6|1103|1103.8|1103.2|1103.1|1102.5|34
1652107060000|2022-05-09 14:37:40|1103.5|1102.9|1103.4|1102.8|1103.5|1102.9|1103.1|1102.4|7
1652107070000|2022-05-09 14:37:50|1103.5|1102.9|1103.6|1103|1104|1103.4|1103.5|1102.9|32
1652107080000|2022-05-09 14:38:00|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.4|1102.8|6
1652107090000|2022-05-09 14:38:10|||||||||10
1652107100000|2022-05-09 14:38:20|||||||||9
1652107110000|2022-05-09 14:38:30|||||||||7
1652107120000|2022-05-09 14:38:40|||||||||9
1652107130000|2022-05-09 14:38:50|||||||||9
1652107140000|2022-05-09 14:39:00|1103.9|1103.3|1103.2|1102.6|1103.9|1103.3|1103.2|1102.6|35
1652107150000|2022-05-09 14:39:10|1103|1102.4|1102|1101.4|1103.1|1102.5|1102|1101.4|12
1652107160000|2022-05-09 14:39:20|1101.7|1101.1|1102.6|1101.6|1102.7|1101.7|1101.6|1101|14
1652107170000|2022-05-09 14:39:30||1102||1102||1102||1102|7
1652107180000|2022-05-09 14:39:40|1102.3|1101.6|1102.1|1101.5|1102.4|1101.7|1102.1|1101.4|3
1652107190000|2022-05-09 14:39:50|1101.8|1101.2|1101.9|1100.9|1101.9|1101.2|1101.8|1100.9|7
1652107200000|2022-05-09 14:40:00|1101.8|1101.2|1101.2|1100.2|1101.8|1101.2|1101.2|1100.2|9
1652107210000|2022-05-09 14:40:10|1101.1|1100.5|1101.8|1101.2|1101.8|1101.2|1101.1|1100.5|7
1652107220000|2022-05-09 14:40:20|1102.1|1101.1|1102.1|1101.5|1102.1|1101.5|1102.1|1101.1|12
1652107230000|2022-05-09 14:40:30|1102.2|1101.6|1102.2|1101.2|1102.3|1101.7|1102.2|1101.2|9
1652107240000|2022-05-09 14:40:40|1101.9|1100.9|1101.4|1100.8|1101.9|1101.3|1101.4|1100.8|2
1652107250000|2022-05-09 14:40:50|1101.6|1101|1102.2|1101.2|1102.2|1101.2|1101.5|1100.9|7
1652107260000|2022-05-09 14:41:00|1102.4|1101.4|1101.1|1100.5|1102.4|1101.4|1101.1|1100.4|32
1652107270000|2022-05-09 14:41:10|1101|1100.4|1100|1099.4|1101|1100.4|1100|1099.4|13
1652107280000|2022-05-09 14:41:20|1100.4|1099.8|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|3
1652107290000|2022-05-09 14:41:30|1100.4|1099.8|1100.4|1099.8|1100.5|1099.9|1100.3|1099.7|4
1652107300000|2022-05-09 14:41:40|1100.3|1099.7|1100.2|1099.2|1100.4|1099.8|1100.1|1099.2|8
1652107310000|2022-05-09 14:41:50|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|1
1652107320000|2022-05-09 14:42:00|1099.9|1098.9|1100.2|1099.6|1100.6|1100|1099.8|1098.9|28
1652107330000|2022-05-09 14:42:10|1100.1|1099.2|1100.1|1099.5|1100.1|1099.5|1100.1|1099.2|3
1652107340000|2022-05-09 14:42:20|1100|1099.4|1099.1|1098.5|1100|1099.4|1097.9|1097.2|19
1652107350000|2022-05-09 14:42:30|1099.2|1098.2|1099.1|1098.5|1099.2|1098.5|1098.6|1097.9|16
1652107360000|2022-05-09 14:42:40|1098.3|1097.7|1098.1|1097.5|1098.7|1098|1098.1|1097.4|25
1652107370000|2022-05-09 14:42:50|1098|1097.4|1098.6|1098|1098.6|1098|1098|1097.4|12
1652107380000|2022-05-09 14:43:00|1098.5|1097.9|1098.8|1098.2|1099.4|1098.5|1098.4|1097.8|6
1652107390000|2022-05-09 14:43:10|1098.9|1098.3|1098.2|1097.6|1098.9|1098.3|1098.2|1097.6|6
1652107400000|2022-05-09 14:43:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1097.9|1097.3|13
1652107410000|2022-05-09 14:43:30|||||||||3
1652107420000|2022-05-09 14:43:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|3
1652107430000|2022-05-09 14:43:50|1097.9|1097.3|1097.4|1096.8|1097.9|1097.3|1096.9|1096.3|17
1652107440000|2022-05-09 14:44:00|1097.5|1096.5|1097.4|1096.8|1097.5|1096.8|1097.4|1096.4|8
1652107450000|2022-05-09 14:44:10|1097.5|1096.9|1096.8|1096.2|1097.5|1096.9|1096.7|1095.9|12
1652107460000|2022-05-09 14:44:20|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|3
1652107470000|2022-05-09 14:44:30|1096.3|1095.7|1095.6|1095|1096.4|1095.8|1095.5|1094.9|29
1652107480000|2022-05-09 14:44:40|1096.9|1096.3|1096.9|1095.9|1097|1096.4|1096.9|1095.9|52
1652107490000|2022-05-09 14:44:50|1097|1096.3|1097.9|1096.9|1097.9|1096.9|1096.1|1095.2|34
1652107500000|2022-05-09 14:45:00|1097.6|1097|1098.1|1097.5|1098.4|1097.7|1097.4|1096.8|15
1652107510000|2022-05-09 14:45:10|1098|1097.4|1097.7|1097.1|1098.1|1097.5|1097.7|1096.9|5
1652107520000|2022-05-09 14:45:20|1097.6|1097|1097.6|1097|1097.7|1097|1097.6|1096.7|1
1652107530000|2022-05-09 14:45:30|1097.9|1096.9|1097.6|1097|1097.9|1097|1097.6|1096.9|3
1652107540000|2022-05-09 14:45:40|1097.7|1097.1|1098.3|1097.7|1098.7|1097.7|1097.7|1097.1|12
1652107550000|2022-05-09 14:45:50|1098.4|1097.8|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|2
1652107560000|2022-05-09 14:46:00|1098|1097.4|1098.6|1098|1098.8|1098.2|1098|1097.4|39
1652107570000|2022-05-09 14:46:10|1098.8|1098.2|1100.6|1100|1100.6|1100|1098.8|1098.1|27
1652107580000|2022-05-09 14:46:20|1100.9|1099.9|1101.7|1100.7|1101.9|1101|1100.9|1099.9|32
1652107590000|2022-05-09 14:46:30|1101.9|1101.3|1101.4|1100.4|1102.1|1101.5|1101.3|1100.4|11
1652107600000|2022-05-09 14:46:40|1101.1|1100.5|1100.3|1099.7|1101.1|1100.5|1100.3|1099.7|4
1652107610000|2022-05-09 14:46:50|1100.7|1099.9|1100.9|1100.3|1100.9|1100.3|1100.6|1099.9|20
1652107620000|2022-05-09 14:47:00|1100.8|1100.2|1100.9|1100.3|1101.4|1100.4|1100.3|1099.7|56
1652107630000|2022-05-09 14:47:10|1101|1100|1100.7|1099.7|1101|1100|1100.6|1099.7|3
1652107640000|2022-05-09 14:47:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652107650000|2022-05-09 14:47:30|1100.3|1099.7|1101.3|1100.7|1101.4|1100.7|1100.3|1099.7|3
1652107660000|2022-05-09 14:47:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1652107670000|2022-05-09 14:47:50|1100.8|1100.2|1100.2|1099.2|1100.8|1100.2|1099.3|1098.7|16
1652107680000|2022-05-09 14:48:00|1100.1|1099.5|1100.8|1100.2|1100.9|1100.2|1100.1|1099.2|5
1652107690000|2022-05-09 14:48:10|1101.2|1100.5|1100.7|1100.1|1101.2|1100.5|1100.7|1100.1|4
1652107700000|2022-05-09 14:48:20|1100.8|1100.2|1101.2|1100.6|1101.2|1100.6|1100.8|1100.1|27
1652107710000|2022-05-09 14:48:30|1101|1100.2|1100.6|1100|1101|1100.4|1100.6|1099.7|15
1652107720000|2022-05-09 14:48:40|1100.7|1099.7|1100.7|1099.7|1100.7|1100|1100.4|1099.7|6
1652107730000|2022-05-09 14:48:50|1100.6|1100|1100.8|1100.2|1100.9|1100.3|1100.6|1100|7
1652107740000|2022-05-09 14:49:00|1101.2|1100.4|1101.2|1100.2|1101.4|1100.5|1100.8|1100.1|6
1652107750000|2022-05-09 14:49:10|1100.9|1100.3|1100.6|1099.6|1100.9|1100.3|1100.3|1099.6|1
1652107760000|2022-05-09 14:49:20|1100.4|1099.8|1100.1|1099.5|1100.4|1099.8|1100.1|1099.5|4
1652107770000|2022-05-09 14:49:30|1100.2|1099.6|1100.6|1100|1100.9|1100|1100.2|1099.6|7
1652107780000|2022-05-09 14:49:40|1100.9|1099.9|1101.1|1100.5|1101.4|1100.5|1100.6|1099.9|2
1652107790000|2022-05-09 14:49:50|1101.2|1100.6|1100.9|1099.9|1101.2|1100.6|1100.6|1099.9|24
1652107800000|2022-05-09 14:50:00|1100.8|1100.2|1101.1|1100.5|1101.4|1100.5|1100.6|1100|4
1652107810000|2022-05-09 14:50:10|1101|1100.4|1100.9|1100.3|1101.2|1100.5|1100.9|1100.2|2
1652107820000|2022-05-09 14:50:20|1101.2|1100.2|1101.1|1100.5|1101.2|1100.5|1100.8|1100.2|2
1652107830000|2022-05-09 14:50:30|1101|1100.4|1101.3|1100.7|1101.4|1100.8|1101|1100.4|3
1652107840000|2022-05-09 14:50:40|||||||||1
1652107850000|2022-05-09 14:50:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|1
1652107860000|2022-05-09 14:51:00|1101.5|1100.9|1102.2|1101.2|1102.2|1101.6|1101.5|1100.9|19
1652107870000|2022-05-09 14:51:10|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|4
1652107880000|2022-05-09 14:51:20|1102.1|1101.5|1101.7|1101.1|1102.4|1101.6|1101.7|1101.1|10
1652107890000|2022-05-09 14:51:30|||||||||1
1652107900000|2022-05-09 14:51:40|1102.1|1101.2|1101.9|1101.3|1102.2|1101.5|1101.9|1101.2|3
1652107910000|2022-05-09 14:51:50|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|1
1652107920000|2022-05-09 14:52:00|1102.1|1101.5|1102.6|1102|1102.6|1102|1102.1|1101.5|9
1652107930000|2022-05-09 14:52:10|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|2
1652107940000|2022-05-09 14:52:20|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|1
1652107950000|2022-05-09 14:52:30|1102.6|1102|1102.2|1101.6|1102.6|1102|1102.2|1101.6|9
1652107960000|2022-05-09 14:52:40|1102.5|1101.9|1102.3|1101.7|1102.5|1101.9|1102.2|1101.6|7
1652107970000|2022-05-09 14:52:50|1102.5|1101.9|1102.3|1101.7|1102.5|1101.9|1102.3|1101.7|2
1652107980000|2022-05-09 14:53:00|1102.2|1101.6|1101.7|1101.1|1102.2|1101.6|1101.6|1100.9|12
1652107990000|2022-05-09 14:53:10|1101.5|1100.9|1100.9|1099.9|1101.5|1100.9|1100.5|1099.9|23
1652108000000|2022-05-09 14:53:20|1100.6|1100|1101.6|1101|1101.6|1101|1100.6|1100|6
1652108010000|2022-05-09 14:53:30|1101.4|1100.8|1102.4|1101.4|1102.4|1101.7|1101.4|1100.8|22
1652108020000|2022-05-09 14:53:40|1102.1|1101.5|1102.3|1101.7|1102.3|1101.7|1102.1|1101.5|2
1652108030000|2022-05-09 14:53:50|1102.5|1101.9|1102.3|1101.7|1102.7|1102.1|1102.3|1101.7|5
1652108040000|2022-05-09 14:54:00|1102.2|1101.6|1101.7|1101.1|1102.2|1101.6|1101.6|1100.9|8
1652108050000|2022-05-09 14:54:10|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|4
1652108060000|2022-05-09 14:54:20|1101.7|1101.1|1101.5|1100.9|1101.7|1101.1|1101.2|1100.6|5
1652108070000|2022-05-09 14:54:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.1|1100.5|5
1652108080000|2022-05-09 14:54:40|1101.7|1101.1|1102.9|1102.3|1102.9|1102.3|1101.7|1100.9|13
1652108090000|2022-05-09 14:54:50|1102.8|1102.2|1103.1|1102.5|1103.2|1102.6|1102.8|1102.2|14
1652108100000|2022-05-09 14:55:00|1102.9|1102.3|1103.4|1102.4|1103.4|1102.7|1102.7|1102.1|5
1652108110000|2022-05-09 14:55:10|1103.1|1102.5|1103.1|1102.5|1103.2|1102.5|1103.1|1102.2|0
1652108120000|2022-05-09 14:55:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|3
1652108130000|2022-05-09 14:55:30|1103|1102.4|1103.5|1102.9|1103.5|1102.9|1103|1102.4|7
1652108140000|2022-05-09 14:55:40|1103|1102.4|1103.1|1102.5|1103.4|1102.8|1103|1102.4|5
1652108150000|2022-05-09 14:55:50|1103.2|1102.6|1103.4|1102.8|1103.7|1103.1|1103.2|1102.6|10
1652108160000|2022-05-09 14:56:00|1103.2|1102.6|1103.3|1102.7|1103.4|1102.7|1103.1|1102.4|9
1652108170000|2022-05-09 14:56:10|1103.7|1102.8|1103.6|1103|1103.7|1103|1103.2|1102.6|1
1652108180000|2022-05-09 14:56:20|1103.5|1102.9|1103.6|1103|1103.6|1103|1103.5|1102.9|2
1652108190000|2022-05-09 14:56:30|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.3|1102.7|4
1652108200000|2022-05-09 14:56:40|1103.2|1102.6|1103.4|1102.8|1103.4|1102.8|1103.1|1102.4|5
1652108210000|2022-05-09 14:56:50|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|3
1652108220000|2022-05-09 14:57:00|1103.3|1102.7|1103.2|1102.2|1103.3|1102.7|1102.9|1102.2|20
1652108230000|2022-05-09 14:57:10|1102.9|1102.3|1102.2|1101.6|1102.9|1102.3|1102.1|1101.5|13
1652108240000|2022-05-09 14:57:20|1102.1|1101.5|1102.1|1101.5|1102.7|1101.8|1102|1101.4|10
1652108250000|2022-05-09 14:57:30|1102.4|1101.4|1102.4|1101.8|1102.4|1101.8|1102.3|1101.4|3
1652108260000|2022-05-09 14:57:40|1102.7|1102.1|1103.4|1102.8|1103.4|1102.8|1102.7|1102.1|5
1652108270000|2022-05-09 14:57:50|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.4|6
1652108280000|2022-05-09 14:58:00|1103.3|1102.7|1103.4|1102.4|1103.4|1102.8|1103.2|1102.4|3
1652108290000|2022-05-09 14:58:10|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|3
1652108300000|2022-05-09 14:58:20|1103.1|1102.5|1103.2|1102.6|1103.4|1102.8|1103.1|1102.5|7
1652108310000|2022-05-09 14:58:30|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103|1102.4|27
1652108320000|2022-05-09 14:58:40|1103.4|1102.8|1103.7|1103.1|1103.9|1103.3|1103.4|1102.8|10
1652108330000|2022-05-09 14:58:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.6|1103|10
1652108340000|2022-05-09 14:59:00|1103.8|1103.2|1103.7|1102.7|1104|1103.4|1103.6|1102.7|5
1652108350000|2022-05-09 14:59:10|1103.4|1102.8|1104.1|1103.5|1104.2|1103.6|1103.4|1102.8|12
1652108360000|2022-05-09 14:59:20|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|3
1652108370000|2022-05-09 14:59:30|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|4
1652108380000|2022-05-09 14:59:40|||||||||3
1652108390000|2022-05-09 14:59:50|1104.2|1103.6|1104.8|1104.2|1104.8|1104.2|1104.1|1103.5|14
1652108400000|2022-05-09 15:00:00|1105.1|1104.5|1104.8|1104.2|1105.2|1104.5|1104.8|1104.2|12
1652108410000|2022-05-09 15:00:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|3
1652108420000|2022-05-09 15:00:20|1104.4|1103.4|1104.4|1103.4|1104.4|1103.5|1104.1|1103.4|25
1652108430000|2022-05-09 15:00:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1
1652108450000|2022-05-09 15:00:50|1104.6|1103.6|1105.2|1104.2|1105.2|1104.2|1104.6|1103.6|7
1652108460000|2022-05-09 15:01:00|1105.1|1104.5|1105.1|1104.5|1105.3|1104.7|1105.1|1104.1|10
1652108470000|2022-05-09 15:01:10|1105.2|1104.6|1104.7|1103.7|1105.2|1104.6|1104.6|1103.6|3
1652108480000|2022-05-09 15:01:20|1104.3|1103.5|1103.6|1103|1104.4|1103.7|1103.6|1103|6
1652108490000|2022-05-09 15:01:30|1103.5|1102.9|1103.2|1102.6|1103.5|1102.9|1103.2|1102.6|2
1652108500000|2022-05-09 15:01:40|1103|1102.4|1103.1|1102.5|1103.7|1103|1103|1102.4|6
1652108510000|2022-05-09 15:01:50|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.3|1102.7|7
1652108520000|2022-05-09 15:02:00|1103.5|1102.9|1103.1|1102.5|1103.5|1102.9|1103.1|1102.5|5
1652108530000|2022-05-09 15:02:10|1102.3|1101.7|1102.6|1102|1102.6|1102|1102.3|1101.7|10
1652108540000|2022-05-09 15:02:20|||||||||4
1652108550000|2022-05-09 15:02:30|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.1|1101.5|19
1652108560000|2022-05-09 15:02:40|1102.5|1101.9|1101.8|1101.2|1102.5|1101.9|1101.8|1101.2|4
1652108570000|2022-05-09 15:02:50|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|6
1652108580000|2022-05-09 15:03:00|1102.1|1101.5|1103.3|1102.7|1103.5|1102.9|1102.1|1101.5|19
1652108590000|2022-05-09 15:03:10|1103.6|1103|1102.1|1101.5|1103.9|1103|1102.1|1101.5|9
1652108600000|2022-05-09 15:03:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1652108610000|2022-05-09 15:03:30|1102.5|1101.9|1102.8|1102.2|1102.9|1102.2|1102.5|1101.9|1
1652108620000|2022-05-09 15:03:40|1103.1|1102.1|1102.5|1101.9|1103.1|1102.2|1102.3|1101.7|7
1652108630000|2022-05-09 15:03:50|1102.4|1101.8|1102.3|1101.7|1102.8|1102.2|1102.3|1101.7|7
1652108640000|2022-05-09 15:04:00|1102.6|1102|1102.7|1102.1|1102.9|1102.2|1102.6|1101.9|3
1652108650000|2022-05-09 15:04:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103|1102.4|5
1652108660000|2022-05-09 15:04:20|1102.6|1102|1103.2|1102.6|1103.6|1103|1102.6|1101.9|12
1652108670000|2022-05-09 15:04:30|1103.1|1102.5|1102.9|1101.9|1103.2|1102.5|1102.6|1101.9|1
1652108680000|2022-05-09 15:04:40|1102.3|1101.7|1101.8|1101.2|1102.3|1101.7|1101.8|1101.2|4
1652108690000|2022-05-09 15:04:50|1101.7|1101.1|1101.4|1100.4|1101.7|1101.1|1101.4|1100.4|3
1652108700000|2022-05-09 15:05:00|1101.3|1100.7|1102.4|1101.4|1102.4|1101.5|1101.3|1100.7|4
1652108710000|2022-05-09 15:05:10|1102.3|1101.7|1103.3|1102.7|1103.4|1102.7|1102.3|1101.7|8
1652108720000|2022-05-09 15:05:20|1103.4|1102.8|1103.3|1102.7|1103.6|1103|1103.3|1102.7|4
1652108730000|2022-05-09 15:05:30|1103.5|1102|1102.7|1101.7|1103.5|1102|1102.6|1101.7|12
1652108740000|2022-05-09 15:05:40|1102.3|1101.6|1102.1|1101.5|1102.3|1101.6|1102.1|1101.5|4
1652108750000|2022-05-09 15:05:50|1102|1101.4|1102.1|1101.5|1102.1|1101.5|1102|1101.4|2
1652108760000|2022-05-09 15:06:00|1102.2|1101.6|1103.2|1102.2|1103.2|1102.2|1102.2|1101.6|5
1652108770000|2022-05-09 15:06:10|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|1
1652108780000|2022-05-09 15:06:20|1103.3|1102.3|1103.7|1102.7|1103.7|1102.7|1103.3|1102.3|5
1652108790000|2022-05-09 15:06:30|1103.4|1102.8|1102.7|1101.7|1103.4|1102.8|1102.1|1101.2|8
1652108800000|2022-05-09 15:06:40|1102.6|1102|1102.3|1101.7|1102.9|1102.1|1102.2|1101.6|3
1652108810000|2022-05-09 15:06:50|||||||||2
1652108820000|2022-05-09 15:07:00|1102.1|1101.5|1102.2|1101.2|1102.2|1101.5|1101.8|1101.2|5
1652108830000|2022-05-09 15:07:10|1101.9|1101.3|1101.8|1101.2|1102.2|1101.3|1101.8|1101.2|0
1652108840000|2022-05-09 15:07:20|1101.6|1101|1100.7|1100.1|1101.6|1101|1100.7|1100.1|8
1652108850000|2022-05-09 15:07:30|1100.1|1099.5|1100.7|1099.7|1100.7|1099.9|1100.1|1099.5|14
1652108860000|2022-05-09 15:07:40|1100.6|1099.6|1100.3|1099.7|1100.6|1099.7|1100.3|1099.4|1
1652108870000|2022-05-09 15:07:50|1100.4|1099.4|1100.1|1099.5|1100.4|1099.5|1100.1|1099.4|4
1652108880000|2022-05-09 15:08:00|1100.2|1099.6|1101.4|1100.4|1101.4|1100.4|1100.1|1099.5|9
1652108890000|2022-05-09 15:08:10|1100.6|1100|1101.2|1100.2|1101.2|1100.2|1100.6|1100|5
1652108900000|2022-05-09 15:08:20|1101.1|1100.5|1101.5|1100.9|1101.5|1100.9|1101.1|1100.4|4
1652108910000|2022-05-09 15:08:30|1102.1|1101.5|1102.3|1101.7|1102.4|1101.7|1102.1|1101.4|6
1652108920000|2022-05-09 15:08:40|1102.6|1102|1103.1|1102.5|1103.2|1102.6|1102.5|1101.7|5
1652108930000|2022-05-09 15:08:50|1103.2|1102.6|1104.1|1103.1|1104.1|1103.2|1103.1|1102.5|7
1652108940000|2022-05-09 15:09:00|1103.7|1102.7|1103.9|1102.9|1104.2|1103.2|1103.6|1102.6|5
1652108950000|2022-05-09 15:09:10|1104.1|1103.1|1104.1|1103.5|1104.2|1103.5|1104.1|1103.1|0
1652108960000|2022-05-09 15:09:20|1104|1103.4|1103.6|1103|1104.2|1103.6|1103.6|1103|3
1652108970000|2022-05-09 15:09:30|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|5
1652108980000|2022-05-09 15:09:40|1103.8||1103.8||1103.8||1103.8||0
1652108990000|2022-05-09 15:09:50|1104|1103.4|1104.1|1103.5|1104.1|1103.5|1104|1103.4|3
1652109000000|2022-05-09 15:10:00|1104.2|1103.6|1103.8|1103.2|1104.4|1103.7|1103.8|1103.2|15
1652109010000|2022-05-09 15:10:10|1103.7|1103.1|1104.1|1103.5|1104.4|1103.5|1103.7|1103.1|6
1652109020000|2022-05-09 15:10:20|1103.8|1103.2|1104.6|1104|1104.6|1104|1103.8|1103.2|80
1652109030000|2022-05-09 15:10:30|1104.7|1104.1|1104.8|1104.2|1105.1|1104.5|1104.7|1103.9|17
1652109040000|2022-05-09 15:10:40|1104.9|1103.9|1105|1104.4|1105|1104.4|1104.8|1103.9|4
1652109050000|2022-05-09 15:10:50|1104.9|1103.9|1104.1|1103.5|1104.9|1103.9|1104.1|1103.5|3
1652109060000|2022-05-09 15:11:00|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.9|1103.3|4
1652109070000|2022-05-09 15:11:10|1104.2|1103.6|1103.9|1103.3|1104.3|1103.7|1103.8|1103.2|15
1652109080000|2022-05-09 15:11:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|5
1652109090000|2022-05-09 15:11:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|5
1652109100000|2022-05-09 15:11:40|1104.1|1103.1|1103.8|1103.2|1104.1|1103.2|1103.8|1103.1|3
1652109110000|2022-05-09 15:11:50|1103.6|1103|1102.6|1102|1103.6|1103|1102.6|1102|8
1652109120000|2022-05-09 15:12:00|1102.4|1101.8|1102.1|1101.5|1102.4|1101.8|1101.9|1101.3|8
1652109130000|2022-05-09 15:12:10|1101.9|1101.3|1101.9|1101.3|1102.4|1101.7|1101.9|1101.3|7
1652109140000|2022-05-09 15:12:20|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|8
1652109150000|2022-05-09 15:12:30|1102|1101.4|1102.8|1102.2|1103.1|1102.2|1102|1101.4|7
1652109160000|2022-05-09 15:12:40|1102.6|1101.6|1102.5|1101.9|1102.6|1101.9|1102.5|1101.6|2
1652109170000|2022-05-09 15:12:50|1102.6|1101.6|1102.4|1101.8|1102.6|1101.9|1102.4|1101.6|1
1652109180000|2022-05-09 15:13:00|1102.3|1101.4|1102.1|1101.1|1102.8|1101.9|1101.8|1100.8|20
1652109190000|2022-05-09 15:13:10|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|1
1652109200000|2022-05-09 15:13:20|1102|1101.4|1102.1|1101.1|1102.1|1101.4|1102|1101.1|6
1652109210000|2022-05-09 15:13:30|1102|1101.5|1102|1101.4|1102|1101.5|1102|1101.4|1
1652109220000|2022-05-09 15:13:40|1102.3|1101.7|1102.1|1101.5|1102.8|1101.9|1102.1|1101.5|5
1652109230000|2022-05-09 15:13:50|1102.2|1101.2|1101.8|1101.2|1102.2|1101.4|1101.8|1101.2|13
1652109240000|2022-05-09 15:14:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|3
1652109250000|2022-05-09 15:14:10|||||||||1
1652109260000|2022-05-09 15:14:20|1102.2|1101.6|1103.1|1102.1|1103.1|1102.1|1102.2|1101.6|4
1652109270000|2022-05-09 15:14:30|1102.7|1102.2|1103.1|1102.1|1103.1|1102.2|1102.7|1102.1|2
1652109280000|2022-05-09 15:14:40|1103.3|1102.3|1103.8|1103.2|1104.1|1103.4|1103.2|1102.3|9
1652109290000|2022-05-09 15:14:50|1103.3|1102.7|1103.5|1102.9|1103.5|1102.9|1103.1|1102.3|10
1652109300000|2022-05-09 15:15:00|1103.6|1102.6|1104.3|1103.3|1104.3|1103.3|1103.3|1102.6|4
1652109310000|2022-05-09 15:15:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1
1652109320000|2022-05-09 15:15:20|1104.3|1103.7|1104|1103.4|1104.3|1103.7|1104|1103.4|2
1652109330000|2022-05-09 15:15:30|1103.8|1103.2|1104.1|1103.5|1104.1|1103.5|1103.8|1103.2|2
1652109340000|2022-05-09 15:15:40|1104|1103.4|1103.8|1103.2|1104.1|1103.5|1103.8|1103.1|2
1652109350000|2022-05-09 15:15:50|1104.1|1103.1|1103.6|1103|1104.1|1103.1|1103.6|1103|2
1652109360000|2022-05-09 15:16:00|1103.5|1102.9|1103.6|1103|1103.6|1103|1103.5|1102.9|4
1652109380000|2022-05-09 15:16:20|||||||||45
1652109390000|2022-05-09 15:16:30|1103.5|1102.9|1104|1103.4|1104|1103.4|1103.5|1102.9|2
1652109400000|2022-05-09 15:16:40|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|8
1652109410000|2022-05-09 15:16:50|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|7
1652109420000|2022-05-09 15:17:00|||||||||3
1652109430000|2022-05-09 15:17:10|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|3
1652109440000|2022-05-09 15:17:20|||||||||5
1652109460000|2022-05-09 15:17:40|1104.2|1103.6|1102.8|1102.2|1104.2|1103.6|1102.8|1102.2|11
1652109470000|2022-05-09 15:17:50|1102.5|1101.8|1103.6|1102.6|1103.6|1103|1102|1101.4|14
1652109480000|2022-05-09 15:18:00|1103.5|1102.9|1104.6|1103.6|1104.6|1103.6|1103.5|1102.9|4
1652109490000|2022-05-09 15:18:10|1104.5|1103.9|1104.6|1104|1104.8|1104.2|1104.5|1103.9|3
1652109500000|2022-05-09 15:18:20|1104.8|1103.6|1104.8|1104.2|1104.8|1104.2|1104.8|1103.6|2
1652109510000|2022-05-09 15:18:30|1104.7|1104.1|1105|1104.4|1105|1104.4|1104.7|1104.1|2
1652109520000|2022-05-09 15:18:40|1105.1|1104.5|1105.2|1104.6|1105.4|1104.8|1105.1|1104.5|6
1652109530000|2022-05-09 15:18:50|1105.3|1104.7|1105.4|1104.4|1105.8|1104.8|1105|1104.4|9
1652109540000|2022-05-09 15:19:00|1105.1|1104.5|1105.9|1104.9|1105.9|1105|1105.1|1104.4|7
1652109550000|2022-05-09 15:19:10|1105.5|1104.4|1105.5|1104.9|1105.5|1104.9|1105.3|1104.3|3
1652109560000|2022-05-09 15:19:20|1105.6|1105|1105.8|1105.2|1105.8|1105.2|1105.5|1104.9|1
1652109570000|2022-05-09 15:19:30|1106.6|1105.6|1106.5|1105.9|1106.6|1105.9|1106.5|1105.5|31
1652109580000|2022-05-09 15:19:40|1106|1105.4|1105.5|1104.9|1106.3|1105.4|1105.5|1104.9|13
1652109590000|2022-05-09 15:19:50|1105.4|1104.8|1105|1104|1105.4|1104.8|1105|1104|4
1652109600000|2022-05-09 15:20:00|1105.3|1104.3|1105.2|1104.6|1105.5|1104.9|1105.2|1104.3|11
1652109610000|2022-05-09 15:20:10|1105.3|1104.3|1105.2|1104.6|1105.3|1104.6|1105.2|1104.3|2
1652109620000|2022-05-09 15:20:20|||||||||6
1652109630000|2022-05-09 15:20:30|1105|1104.4|1104.2|1103.6|1105|1104.4|1104.2|1103.5|1
1652109640000|2022-05-09 15:20:40|1104.4|1103.8|1104.2|1103.6|1104.6|1104|1104.2|1103.6|10
1652109660000|2022-05-09 15:21:00|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|5
1652109670000|2022-05-09 15:21:10|1104.2|1103.6|1104.3|1103.3|1104.3|1103.7|1104|1103.3|10
1652109680000|2022-05-09 15:21:20|1104|1103.4|1104.8|1103.8|1105|1104.1|1104|1103.4|15
1652109690000|2022-05-09 15:21:30|1104.6|1103.6|1104.5|1103.9|1104.8|1103.9|1104.5|1103.6|0
1652109700000|2022-05-09 15:21:40|1104.4|1103.8|1104.8|1103.8|1104.8|1103.9|1104.4|1103.8|3
1652109710000|2022-05-09 15:21:50|1104.7|1104.1|1105|1104.4|1105.1|1104.5|1104.7|1103.8|4
1652109720000|2022-05-09 15:22:00|||||||||3
1652109730000|2022-05-09 15:22:10|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1104|1103.4|2
1652109740000|2022-05-09 15:22:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104|1103.3|12
1652109750000|2022-05-09 15:22:30|1104.3|1103.5|1104|1103.4|1104.3|1103.5|1104|1103.3|1
1652109760000|2022-05-09 15:22:40|1104.3|1103.3|1104.3|1103.7|1104.4|1103.7|1104.2|1103.3|1
1652109770000|2022-05-09 15:22:50|1104.4|1103.8|1105.2|1104.6|1105.5|1104.9|1104.4|1103.8|6
1652109780000|2022-05-09 15:23:00|1105.3|1104.3|1105.3|1104.3|1105.4|1104.6|1104.9|1103.7|7
1652109790000|2022-05-09 15:23:10|1105|1104.4|1105.5|1104.9|1105.5|1104.9|1105|1104.4|4
1652109800000|2022-05-09 15:23:20|1105.4|1104.8|1105.8|1104.8|1105.8|1104.9|1105.2|1104.5|2
1652109810000|2022-05-09 15:23:30|1105.5|1104.9|1105.5|1104.5|1105.5|1104.9|1105.1|1104.5|4
1652109820000|2022-05-09 15:23:40|1105.8|1104.8|1105.5|1104.5|1105.8|1104.9|1105.5|1104.5|6
1652109830000|2022-05-09 15:23:50|1105.2|1104.6|1104.8|1103.8|1105.3|1104.6|1104.7|1103.8|9
1652109840000|2022-05-09 15:24:00|1105|1104|1105|1104|1105|1104.4|1104.7|1104|10
1652109850000|2022-05-09 15:24:10|1104.7|1104.4|1105|1104|1105|1104.4|1104.7|1104|2
1652109860000|2022-05-09 15:24:20|1105.2|1104.6|1105.5|1104.5|1105.5|1104.6|1105.2|1104.5|1
1652109870000|2022-05-09 15:24:30|1105.4|1104.8|1106.1|1105.5|1106.3|1105.6|1105.4|1104.8|9
1652109880000|2022-05-09 15:24:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|2
1652109890000|2022-05-09 15:24:50|1106.1|1105.5|1106.6|1105.6|1106.7|1106.1|1106.1|1105.5|12
1652109900000|2022-05-09 15:25:00|1106.8|1105.8|1107|1106.4|1107|1106.4|1106.7|1105.8|2
1652109910000|2022-05-09 15:25:10|1107.1|1106.5|1108|1107.4|1108|1107.4|1107.1|1106.5|18
1652109920000|2022-05-09 15:25:20|1108.1|1107.5|1108.7|1108.1|1108.7|1108.1|1108|1107.3|14
1652109930000|2022-05-09 15:25:30|1109|1108.4|1108.5|1107.9|1109.1|1108.4|1108.5|1107.8|5
1652109940000|2022-05-09 15:25:40|1108.2|1107.6|1108.2|1107.6|1108.3|1107.6|1108.2|1107.3|2
1652109950000|2022-05-09 15:25:50|1108.5|1107.9|1108.5|1107.9|1108.8|1108.2|1108.2|1107.5|16
1652109960000|2022-05-09 15:26:00|1108.6|1107.6|1107.5|1106.9|1108.6|1107.6|1107.2|1106.6|36
1652109970000|2022-05-09 15:26:10|1107.2|1106.6|1107.2|1106.6|1107.3|1106.7|1107.1|1106.5|9
1652109980000|2022-05-09 15:26:20|1107.6|1106.9|1107.5|1106.9|1107.8|1107.1|1107.5|1106.8|2
1652109990000|2022-05-09 15:26:30|1107.6|1106.6|1107|1106.4|1107.6|1106.9|1107|1106.4|1
1652110000000|2022-05-09 15:26:40|1107.6|1106.6|1108.3|1107.3|1108.3|1107.4|1107.5|1106.6|6
1652110010000|2022-05-09 15:26:50|1108.1|1107.1|1107.8|1106.8|1108.3|1107.4|1107.8|1106.8|3
1652110020000|2022-05-09 15:27:00|1107.7|1107.1|1107.8|1106.8|1107.8|1107.1|1107.5|1106.8|6
1652110030000|2022-05-09 15:27:10|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|0
1652110040000|2022-05-09 15:27:20|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|2
1652110050000|2022-05-09 15:27:30|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|1
1652110060000|2022-05-09 15:27:40|1107.5|1106.9|1107|1106.4|1107.5|1106.9|1107|1106.4|8
1652110070000|2022-05-09 15:27:50|1106.9|1106.3|1107.2|1106.6|1107.2|1106.6|1106.8|1106.2|5
1652110080000|2022-05-09 15:28:00|1107.5|1106.5|1107.2|1106.6|1107.5|1106.6|1107|1106.4|4
1652110090000|2022-05-09 15:28:10|1107.5|1106.5|1107.4|1106.8|1107.6|1106.8|1107.4|1106.5|3
1652110100000|2022-05-09 15:28:20|1107.5|1106.9|1107.8|1106.8|1108.1|1107.4|1107.5|1106.8|3
1652110110000|2022-05-09 15:28:30|1107.5|1106.9|1107.5|1106.5|1107.6|1106.9|1107.5|1106.5|2
1652110120000|2022-05-09 15:28:40|1107.2|1106.6|1107.1|1106.5|1107.5|1106.6|1107.1|1106.5|1
1652110130000|2022-05-09 15:28:50|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|6
1652110140000|2022-05-09 15:29:00|1107.3|1106.3|1106.7|1106.1|1108|1106.9|1106.7|1106.1|46
1652110150000|2022-05-09 15:29:10|1106.8|1105.8|1105.5|1104.5|1106.8|1105.8|1105.5|1104.4|16
1652110160000|2022-05-09 15:29:20|1105.1|1104.3|1104.9|1104.3|1105.1|1104.4|1104.6|1104|4
1652110170000|2022-05-09 15:29:30|1105.3|1104.5|1105.5|1104.5|1105.5|1104.5|1105.3|1104.5|1
1652110180000|2022-05-09 15:29:40|||||||||5
1652110190000|2022-05-09 15:29:50|1105.1|1104.3|1105.3|1104.3|1105.3|1104.6|1105|1104.3|6
1652110200000|2022-05-09 15:30:00|1105.5|1104.5|1106.8|1105.8|1106.8|1106.1|1105.2|1104.5|37
1652110210000|2022-05-09 15:30:10|1107|1106|1106|1105.4|1107|1106.1|1106|1105.3|8
1652110220000|2022-05-09 15:30:20|1105.9|1105.3|1105.7|1105.1|1105.9|1105.3|1105.7|1105.1|3
1652110240000|2022-05-09 15:30:40|1105.6|1105|1105.5|1104.9|1105.8|1105|1105.2|1104.5|10
1652110250000|2022-05-09 15:30:50|1105.1|1104.5|1105.2|1104.6|1105.3|1104.6|1105|1104.1|5
1652110260000|2022-05-09 15:31:00|1105.5|1104.5|1105.8|1104.8|1105.8|1105.2|1105.5|1104.5|9
1652110270000|2022-05-09 15:31:10|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|2
1652110280000|2022-05-09 15:31:20|1105.4|1104.8|1105.7|1105.1|1106|1105.1|1105.4|1104.8|9
1652110290000|2022-05-09 15:31:30|1106.3|1105.3|1106.5|1105.9|1106.5|1105.9|1106.3|1105.3|4
1652110300000|2022-05-09 15:31:40|1106.1|1105.5|1106.8|1105.8|1106.8|1106|1106.1|1105.5|13
1652110310000|2022-05-09 15:31:50|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|4
1652110320000|2022-05-09 15:32:00|1106.3|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.4|3
1652110330000|2022-05-09 15:32:10|1105.7|1105|1105.7|1105.1|1105.8|1105.2|1105.7|1105|2
1652110340000|2022-05-09 15:32:20|1105.6|1105|1105.5|1104.5|1105.6|1105|1105.5|1104.5|2
1652110350000|2022-05-09 15:32:30|1105.2|1104.6|1105.1|1104.5|1105.2|1104.6|1105.1|1104.5|3
1652110360000|2022-05-09 15:32:40|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1105|1104.4|16
1652110370000|2022-05-09 15:32:50|1104.9|1104.3|1103.8|1103.2|1104.9|1104.3|1103.8|1103.2|9
1652110380000|2022-05-09 15:33:00|1103.1|1102.1|1102.8|1101.8|1103.1|1102.4|1102.7|1101.8|8
1652110390000|2022-05-09 15:33:10|1102.7|1102.1|1102|1101.4|1102.7|1102.1|1102|1101.3|14
1652110400000|2022-05-09 15:33:20|1102.1|1101|1102.2|1101.6|1102.2|1101.6|1102|1101|3
1652110410000|2022-05-09 15:33:30|1102.6|1101.9|1102.5|1101.9|1102.6|1101.9|1102.4|1101.6|4
1652110420000|2022-05-09 15:33:40|1101.9|1101.3|1101.7|1101.1|1101.9|1101.3|1101.3|1100.7|12
1652110430000|2022-05-09 15:33:50|1101.5|1100.9|1101.2|1100.6|1101.5|1100.9|1100.7|1100.1|13
1652110440000|2022-05-09 15:34:00|1101.3|1100.7|1101.8|1100.8|1101.8|1100.9|1101.3|1100.5|8
1652110450000|2022-05-09 15:34:10|1101.5|1100.9|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|1
1652110460000|2022-05-09 15:34:20|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|1
1652110470000|2022-05-09 15:34:30|1102|1101.4|1101.7|1101.1|1102.2|1101.6|1101.7|1101.1|10
1652110490000|2022-05-09 15:34:50|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|3
1652110500000|2022-05-09 15:35:00|1101.9|1101.3|1102|1101|1102.1|1101.4|1101.9|1101|8
1652110510000|2022-05-09 15:35:10|1102.1|1101.1|1102|1101|1102.3|1101.3|1102|1101|4
1652110520000|2022-05-09 15:35:20|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|0
1652110530000|2022-05-09 15:35:30|1101.5|1100.9|1102.2|1101.6|1102.2|1101.6|1101.5|1100.5|8
1652110540000|2022-05-09 15:35:40|1102.5|1101.5|1102.7|1102.1|1102.8|1102.1|1102.4|1101.5|0
1652110550000|2022-05-09 15:35:50|1103.2|1102.6|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|16
1652110560000|2022-05-09 15:36:00|1103.3|1102.7|1103.5|1102.5|1103.8|1102.9|1103|1102|21
1652110570000|2022-05-09 15:36:10|1103.4|1102.8|1103|1102|1103.6|1103|1103|1102|3
1652110580000|2022-05-09 15:36:20|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1103.2|1102.4|2
1652110590000|2022-05-09 15:36:30|1103.1|1102.5|1102.7|1102.1|1103.1|1102.5|1102.7|1102.1|2
1652110600000|2022-05-09 15:36:40|1102.8|1101.8|1102.2|1101.6|1102.8|1101.9|1102|1101.3|2
1652110610000|2022-05-09 15:36:50|1102.1|1101.5|1102.3|1101.3|1102.3|1101.6|1102|1101.3|3
1652110620000|2022-05-09 15:37:00|||||||||2
1652110630000|2022-05-09 15:37:10|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.8|4
1652110640000|2022-05-09 15:37:20|1102.7|1102.1|1103.3|1102.3|1103.3|1102.6|1102.7|1102.1|3
1652110650000|2022-05-09 15:37:30|1103.2|1102.6|1102.9|1102.3|1103.3|1102.6|1102.9|1102.3|4
1652110660000|2022-05-09 15:37:40|1103|1102.4|1103.3|1102.3|1103.5|1102.6|1103|1102.3|5
1652110670000|2022-05-09 15:37:50|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1103.5|1102.5|9
1652110680000|2022-05-09 15:38:00|1103.5|1102.9|1103.3|1102.3|1103.5|1102.9|1103.2|1102.3|3
1652110690000|2022-05-09 15:38:10|1103.6|1103|1104|1103|1104|1103.4|1103.5|1102.9|5
1652110700000|2022-05-09 15:38:20|1103.8|1102.8|1104.5|1103.5|1104.5|1103.6|1103.4|1102.8|6
1652110710000|2022-05-09 15:38:30|1104.7|1103.7|1104.4|1103.8|1104.8|1103.8|1104.2|1103.5|1
1652110720000|2022-05-09 15:38:40|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.8|0
1652110730000|2022-05-09 15:38:50|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1652110740000|2022-05-09 15:39:00|1104.3|1103.7|1104.8|1103.8|1104.8|1103.9|1104.2|1103.5|2
1652110750000|2022-05-09 15:39:10|1104.5|1103.9|1104.7|1104.1|1105|1104.3|1104.5|1103.9|7
1652110760000|2022-05-09 15:39:20|1104.8|1104.2|1104.8|1103.8|1104.8|1104.2|1104.5|1103.8|3
1652110770000|2022-05-09 15:39:30|1104.5|1103.9|1104|1103|1104.5|1103.9|1104|1103|3
1652110780000|2022-05-09 15:39:40|1104.2|1102.7|1104.3|1103.3|1104.3|1103.6|1104|1102.7|0
1652110790000|2022-05-09 15:39:50|1104.4|1103.8|1104.3|1103.3|1104.7|1104.1|1104.2|1103.3|6
1652110800000|2022-05-09 15:40:00|1104.2|1103.6|1104.5|1103.5|1104.5|1103.9|1104.1|1103.3|1
1652110810000|2022-05-09 15:40:10|1104.4|1103.8|1104.3|1103.3|1104.5|1103.9|1104.3|1103.3|4
1652110820000|2022-05-09 15:40:20|1104.2|1103.6|1104.3|1103.3|1104.5|1103.9|1104.2|1103.3|6
1652110830000|2022-05-09 15:40:30|1104|1103.4|1103.8|1102.8|1104|1103.4|1103.7|1102.8|1
1652110850000|2022-05-09 15:40:50|1103.7|1103.1|1103.7|1103.1|1103.8|1103.1|1103.7|1102.8|0
1652110860000|2022-05-09 15:41:00|1103.5|1102.9|1103.7|1103.1|1103.8|1103.1|1103.4|1102.8|9
1652110870000|2022-05-09 15:41:10|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|2
1652110880000|2022-05-09 15:41:20|1104.2|1103.6|1102.8|1101.8|1104.3|1103.6|1102.7|1101.8|10
1652110890000|2022-05-09 15:41:30|1102.5|1101.9|1102.3|1101.3|1102.5|1101.9|1102.3|1101.3|5
1652110900000|2022-05-09 15:41:40|1101.8|1101.2|1100.9|1100.3|1102|1101.2|1100.7|1100.1|14
1652110910000|2022-05-09 15:41:50|1101.3|1100.4|1100.8|1099.8|1101.3|1100.4|1099.6|1098.6|21
1652110920000|2022-05-09 15:42:00|1100.7|1100.1|1100.5|1099.5|1101|1100.4|1100.4|1099.5|16
1652110930000|2022-05-09 15:42:10|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100|1099.1|14
1652110940000|2022-05-09 15:42:20|1100|1099.4|1099.6|1098.6|1100.1|1099.4|1099.6|1098.6|19
1652110950000|2022-05-09 15:42:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652110960000|2022-05-09 15:42:40|1099.2|1098.6|1099.6|1098.6|1099.6|1098.9|1099.2|1098.5|14
1652110970000|2022-05-09 15:42:50|1099.5|1098.9|1099.5|1098.9|1099.6|1099|1099.5|1098.9|4
1652110980000|2022-05-09 15:43:00|1099.4|1098.8|1099.6|1098.6|1099.6|1098.9|1099.2|1098.3|8
1652110990000|2022-05-09 15:43:10|1099.2|1098.3|1099.1|1098.1|1099.3|1098.4|1098.7|1097.9|35
1652111000000|2022-05-09 15:43:20|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098|1097.1|45
1652111010000|2022-05-09 15:43:30|1097.8|1097.2|1098|1097.4|1098.1|1097.4|1097.2|1096.5|31
1652111020000|2022-05-09 15:43:40|1098.1|1097.1|1097.5|1096.9|1098.1|1097.2|1097.5|1096.8|4
1652111030000|2022-05-09 15:43:50|1097.6|1096.6|1097|1096.4|1097.6|1096.7|1097|1096.4|21
1652111040000|2022-05-09 15:44:00|1097.3|1096.7|1097|1096.4|1097.4|1096.7|1097|1096.3|27
1652111050000|2022-05-09 15:44:10|1097.5|1096.5|1097|1096.4|1097.6|1096.6|1097|1096.4|15
1652111060000|2022-05-09 15:44:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|3
1652111070000|2022-05-09 15:44:30|1097.3|1096.7|1097.6|1096.6|1097.6|1096.9|1097.3|1096.6|14
1652111080000|2022-05-09 15:44:40|1097.2|1096.5|1095.5|1094.9|1097.2|1096.5|1095.5|1094.9|63
1652111090000|2022-05-09 15:44:50|1095.6|1095|1095.5|1094.9|1096.1|1095.2|1095.5|1094.9|27
1652111100000|2022-05-09 15:45:00|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.4|1094.8|27
1652111110000|2022-05-09 15:45:10|1095.4|1094.8|1094.5|1093.9|1095.4|1094.8|1094.1|1093.5|27
1652111120000|2022-05-09 15:45:20|1094.6|1093.6|1093.8|1093.2|1094.6|1093.6|1093.3|1092.7|61
1652111130000|2022-05-09 15:45:30|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.8|1093.2|4
1652111140000|2022-05-09 15:45:40|1093.9|1093.3|1094.1|1093.5|1094.1|1093.5|1093.8|1093.1|22
1652111150000|2022-05-09 15:45:50|1094.5|1093.9|1093.6|1093|1094.6|1094|1093.6|1093|27
1652111160000|2022-05-09 15:46:00|1093.7|1093.1|1093.4|1092.8|1093.8|1093.2|1093.4|1092.8|30
1652111170000|2022-05-09 15:46:10|1093.3|1092.7|1092.6|1091.6|1093.3|1092.7|1092.6|1091.6|35
1652111180000|2022-05-09 15:46:20|1092.4|1091.4|1093.2|1092.6|1093.2|1092.6|1092.3|1091.4|37
1652111190000|2022-05-09 15:46:30|1092.8|1092.2|1093.1|1092.5|1093.4|1092.5|1092.6|1091.9|49
1652111200000|2022-05-09 15:46:40|1092.8|1092.1|1092.6|1092|1092.9|1092.2|1092.5|1091.9|4
1652111210000|2022-05-09 15:46:50|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.1|1090.1|21
1652111220000|2022-05-09 15:47:00|1091.7|1090.7|1091.6|1091|1091.8|1091.2|1091.1|1090.5|36
1652111230000|2022-05-09 15:47:10|1091.7|1090.7|1091.1|1090.5|1091.7|1090.7|1091.1|1090.4|4
1652111240000|2022-05-09 15:47:20|1091.2|1090.6|1091.6|1090.6|1091.6|1090.6|1091.2|1090.6|4
1652111250000|2022-05-09 15:47:30|1091.7|1091|1092.1|1091.1|1092.1|1091.1|1091.3|1090.6|4
1652111260000|2022-05-09 15:47:40|1092.6|1091.5|1092.3|1091.7|1092.6|1091.7|1092.3|1091.5|8
1652111270000|2022-05-09 15:47:50|1092.4|1091.4|1092.1|1091.5|1092.4|1091.5|1092.1|1091.4|2
1652111280000|2022-05-09 15:48:00|1092.4|1091.4|1093.3|1092.7|1093.4|1092.7|1092.2|1091.4|15
1652111290000|2022-05-09 15:48:10|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.3|1092.7|6
1652111300000|2022-05-09 15:48:20|1093.5|1092.5|1093.2|1092.6|1093.5|1092.6|1092.6|1092|7
1652111310000|2022-05-09 15:48:30|1093.1|1092.5|1093.2|1092.2|1093.2|1092.5|1092.7|1092.1|6
1652111320000|2022-05-09 15:48:40|1093.1|1092.1|1092.9|1092.3|1093.1|1092.3|1092.8|1092.1|6
1652111340000|2022-05-09 15:49:00|1092.6|1092|1092.9|1092.3|1092.9|1092.3|1092.5|1091.8|12
1652111350000|2022-05-09 15:49:10|1093|1092.4|1093.6|1093|1093.9|1093.3|1093|1092.4|29
1652111360000|2022-05-09 15:49:20|1093.4|1092.8|1094.1|1093.1|1094.1|1093.2|1093.4|1092.8|8
1652111370000|2022-05-09 15:49:30|1093.8|1093.2|1093.5|1092.9|1094.1|1093.2|1093.4|1092.8|4
1652111390000|2022-05-09 15:49:50|1093.6|1093|1094.1|1093.1|1094.1|1093.4|1093.6|1093|4
1652111400000|2022-05-09 15:50:00|1093.8|1093.2|1094|1093.4|1094.1|1093.4|1093.8|1093.1|4
1652111410000|2022-05-09 15:50:10|1094.3|1093.7|1095|1094.4|1095|1094.4|1094.3|1093.6|6
1652111420000|2022-05-09 15:50:20|1095.1|1094.5|1095.8|1094.8|1095.8|1095.2|1095.1|1094.5|18
1652111430000|2022-05-09 15:50:30|1096|1095.2|1097.2|1096.6|1097.4|1096.8|1096|1095.2|45
1652111440000|2022-05-09 15:50:40|1097.3|1096.7|1096.3|1095.3|1097.6|1097|1095.9|1095.3|43
1652111450000|2022-05-09 15:50:50|1096.4|1095.4|1096|1095.4|1096.4|1095.5|1096|1095.3|3
1652111460000|2022-05-09 15:51:00|1096.1|1095.5|1096.3|1095.7|1096.7|1095.9|1096.1|1095.2|15
1652111470000|2022-05-09 15:51:10|1096.2|1095.6|1096.1|1095.5|1096.3|1095.7|1095.9|1095.3|12
1652111480000|2022-05-09 15:51:20|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|6
1652111490000|2022-05-09 15:51:30|1096.5|1095.5|1096|1095.4|1096.6|1096|1096|1095.4|16
1652111500000|2022-05-09 15:51:40|1095.9|1095.3|1095.5|1094.9|1096.2|1095.6|1095.5|1094.9|24
1652111510000|2022-05-09 15:51:50|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1
1652111520000|2022-05-09 15:52:00|1095.3|1094.7|1095.1|1094.5|1095.6|1094.7|1094.6|1094|27
1652111530000|2022-05-09 15:52:10|1095|1094.4|1094|1093.4|1095.3|1094.7|1094|1093.4|10
1652111540000|2022-05-09 15:52:20|1093.9|1093.3|1093.4|1092.8|1094|1093.4|1093.4|1092.8|16
1652111550000|2022-05-09 15:52:30|1093.3|1092.7|1093.9|1093.3|1093.9|1093.3|1093.3|1092.7|6
1652111560000|2022-05-09 15:52:40|1094|1093.4|1094.4|1093.8|1094.4|1093.8|1094|1093.4|5
1652111570000|2022-05-09 15:52:50|||||||||2
1652111580000|2022-05-09 15:53:00|1094.3|1093.7|1094.1|1093.5|1094.6|1094|1094.1|1093.4|12
1652111590000|2022-05-09 15:53:10|1094|1093.4|1093.6|1093|1094|1093.4|1093.6|1093|3
1652111600000|2022-05-09 15:53:20|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.1|1092.4|8
1652111610000|2022-05-09 15:53:30|1093.7|1093.1|1093.6|1093|1093.7|1093.1|1093.6|1093|1
1652111620000|2022-05-09 15:53:40|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093|1092.4|10
1652111630000|2022-05-09 15:53:50|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|10
1652111640000|2022-05-09 15:54:00|1093.4|1092.8|1094.2|1093.6|1094.2|1093.6|1093.4|1092.8|10
1652111650000|2022-05-09 15:54:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|19
1652111660000|2022-05-09 15:54:20|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|5
1652111670000|2022-05-09 15:54:30|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|3
1652111680000|2022-05-09 15:54:40|1094.3|1093.3|1094.1|1093.5|1094.3|1093.5|1094.1|1093.3|1
1652111690000|2022-05-09 15:54:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.4|1094|1093.2|4
1652111700000|2022-05-09 15:55:00|1094.1|1093.5|1093.3|1092.7|1094.1|1093.5|1093.3|1092.7|6
1652111710000|2022-05-09 15:55:10|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.5|1092.9|2
1652111720000|2022-05-09 15:55:20|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|6
1652111730000|2022-05-09 15:55:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1652111740000|2022-05-09 15:55:40|1094.1|1093.5|1094.3|1093.7|1094.4|1093.8|1094.1|1093.5|7
1652111750000|2022-05-09 15:55:50|||||||||1
1652111760000|2022-05-09 15:56:00|1094.4|1093.8|1094.2|1093.6|1094.6|1093.9|1093.8|1093.1|11
1652111770000|2022-05-09 15:56:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1652111780000|2022-05-09 15:56:20|||||||||1
1652111790000|2022-05-09 15:56:30|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|6
1652111800000|2022-05-09 15:56:40|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|2
1652111810000|2022-05-09 15:56:50|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|2
1652111820000|2022-05-09 15:57:00|1094|1093.4|1096.8|1096.2|1096.8|1096.2|1094|1093.3|16
1652111830000|2022-05-09 15:57:10|1096.9|1096.3|1096.8|1095.8|1097.6|1096.7|1096.8|1095.8|5
1652111840000|2022-05-09 15:57:20|1097.1|1096.2|1096.8|1096.2|1097.8|1096.5|1096.8|1096.2|7
1652111850000|2022-05-09 15:57:30|||||||||1
1652111860000|2022-05-09 15:57:40|1097.4|1095.9|1097.3|1096.7|1097.6|1096.7|1097.1|1095.9|22
1652111870000|2022-05-09 15:57:50|1097.8|1097.2|1098.1|1097.5|1098.1|1097.5|1097.8|1097.2|6
1652111880000|2022-05-09 15:58:00|1098|1097|1098.3|1097.7|1098.3|1097.7|1097.8|1097|9
1652111890000|2022-05-09 15:58:10|1098|1097.4|1098.8|1097.8|1098.8|1097.9|1098|1097.3|14
1652111900000|2022-05-09 15:58:20|1098.3|1097.7|1098.1|1097.1|1098.3|1097.7|1098.1|1097.1|2
1652111910000|2022-05-09 15:58:30|1097.8|1097.2|1098.6|1098|1098.6|1098|1097.8|1097.2|3
1652111920000|2022-05-09 15:58:40|1098.7|1098.1|1099.3|1098.7|1099.6|1098.9|1098.7|1098.1|5
1652111930000|2022-05-09 15:58:50|1099.5|1098.9|1099.7|1099.1|1099.7|1099.1|1099.5|1098.6|8
1652111940000|2022-05-09 15:59:00|1099.5|1098.9|1100|1099.4|1100.1|1099.4|1099|1098.4|53
1652111950000|2022-05-09 15:59:10|1100.3|1099.7|1100.8|1100.2|1101.4|1100.8|1100.3|1099.6|30
1652111960000|2022-05-09 15:59:20|1101.1|1100.1|1101|1100.4|1101.3|1100.4|1101|1100.1|9
1652111970000|2022-05-09 15:59:30|1100.8|1100.2|1100.4|1099.8|1100.8|1100.2|1100.4|1099.8|4
1652111980000|2022-05-09 15:59:40|1100.3|1099.3|1100.2|1099.6|1100.3|1099.6|1100.2|1099.3|3
1652111990000|2022-05-09 15:59:50|1100.6|1099.9|1100|1099.4|1100.6|1099.9|1099.9|1099.3|10
1652112000000|2022-05-09 16:00:00|1099.9|1099.3|1098.9|1097.9|1100|1099.4|1098.5|1097.8|23
1652112010000|2022-05-09 16:00:10|1098.6|1098|1099.6|1098.6|1099.6|1098.6|1098.4|1097.8|6
1652112020000|2022-05-09 16:00:20|1099.3|1098.7|1098.8|1098.2|1099.3|1098.7|1098.8|1098.1|2
1652112030000|2022-05-09 16:00:30|1098.9|1098.3|1098.8|1098.2|1099.4|1098.7|1098.5|1097.9|9
1652112040000|2022-05-09 16:00:40|1098.5|1097.9|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|6
1652112050000|2022-05-09 16:00:50|1098.6|1098|1098.9|1097.9|1099.3|1098.3|1098.3|1097.6|13
1652112060000|2022-05-09 16:01:00|1098.8|1098.2|1099.6|1098.6|1099.6|1098.7|1098.8|1097.9|7
1652112070000|2022-05-09 16:01:10|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.1|1098.5|4
1652112080000|2022-05-09 16:01:20|1100.1|1099.1|1100|1099.4|1100.1|1099.4|1099.8|1099.1|5
1652112090000|2022-05-09 16:01:30|1099.7|1099.1|1099.7|1099.1|1099.8|1099.1|1099.7|1098.8|1
1652112100000|2022-05-09 16:01:40|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|13
1652112110000|2022-05-09 16:01:50|1099.8|1099.2|1100.2|1099.6|1100.2|1099.6|1099.8|1099.1|2
1652112120000|2022-05-09 16:02:00|1100.5|1099.9|1101|1100.4|1101.1|1100.4|1100.5|1099.9|13
1652112130000|2022-05-09 16:02:10|1101.1|1100|1101.3|1100.7|1101.6|1100.9|1101.1|1100|9
1652112140000|2022-05-09 16:02:20|1101.6|1100.6|1101.6|1100.6|1101.8|1101.2|1101.3|1100.6|7
1652112150000|2022-05-09 16:02:30|1101.3|1100.7|1101.5|1100.9|1101.5|1100.9|1101.3|1100.7|12
1652112160000|2022-05-09 16:02:40|1101.6|1101|1102|1101.4|1102|1101.4|1101.6|1101|4
1652112170000|2022-05-09 16:02:50|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1101.9|1101.3|2
1652112180000|2022-05-09 16:03:00|1102.1|1101.5|1101.4|1100.4|1102.1|1101.5|1101.3|1100.4|1
1652112190000|2022-05-09 16:03:10|1101.6|1101|1102.2|1101.6|1102.3|1101.7|1101.6|1101|12
1652112200000|2022-05-09 16:03:20|1102.3|1101.7|1101.4|1100.4|1102.3|1101.7|1101|1100.3|8
1652112210000|2022-05-09 16:03:30|1101.3|1100.3|1101.1|1100.5|1101.6|1101|1101.1|1100.3|8
1652112220000|2022-05-09 16:03:40|1101|1100.4|1100.9|1100.3|1101.1|1100.5|1100.9|1100.3|4
1652112230000|2022-05-09 16:03:50|1100.6|1100|1100.8|1100.2|1101.1|1100.2|1100.5|1099.6|10
1652112240000|2022-05-09 16:04:00|1100.6|1100|1101.2|1100.6|1101.3|1100.6|1100.6|1100|7
1652112250000|2022-05-09 16:04:10|1101.1|1100.5|1101.1|1100.1|1101.1|1100.5|1100.7|1100|5
1652112260000|2022-05-09 16:04:20|1101|1100.4|1101.6|1101|1101.6|1101|1101|1100.4|5
1652112270000|2022-05-09 16:04:30|1101.5|1100.9|1101.8|1101.2|1101.9|1101.3|1101.5|1100.9|6
1652112280000|2022-05-09 16:04:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1652112290000|2022-05-09 16:04:50|1102|1101.4|1101.5|1100.9|1102|1101.4|1101.5|1100.9|5
1652112300000|2022-05-09 16:05:00|1101.4|1100.8|1102|1101.4|1102|1101.4|1101.4|1100.6|15
1652112310000|2022-05-09 16:05:10|1101.9|1101.3|1102|1101.4|1102.1|1101.5|1101.9|1101.3|3
1652112320000|2022-05-09 16:05:20|1102.1|1101.5|1102.3|1101.7|1102.3|1101.7|1102.1|1101.5|3
1652112330000|2022-05-09 16:05:30|1102.9|1102.3|1103.4|1102.8|1103.4|1102.8|1102.9|1102.3|33
1652112340000|2022-05-09 16:05:40|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|2
1652112350000|2022-05-09 16:05:50|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|1
1652112360000|2022-05-09 16:06:00|1102.8|1101.8|1102.2|1101.6|1102.8|1101.8|1102.2|1101.6|2
1652112380000|2022-05-09 16:06:20|1102|1101.4|1101.8|1100.8|1102|1101.4|1101.5|1100.8|10
1652112390000|2022-05-09 16:06:30|1101.5|1100.9|1101.3|1100.3|1101.5|1100.9|1101|1100.3|4
1652112400000|2022-05-09 16:06:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|2
1652112410000|2022-05-09 16:06:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|16
1652112420000|2022-05-09 16:07:00|1101|1100.4|1101.5|1100.9|1101.5|1100.9|1101|1100.4|9
1652112430000|2022-05-09 16:07:10|||||||||3
1652112440000|2022-05-09 16:07:20|1101.6|1100.6|1101|1100.4|1101.6|1100.6|1101|1100.4|4
1652112450000|2022-05-09 16:07:30|1100.7|1100.1|1100.5|1099.9|1100.7|1100.1|1100.5|1099.9|5
1652112460000|2022-05-09 16:07:40|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.6|1100|5
1652112470000|2022-05-09 16:07:50|||||||||2
1652112480000|2022-05-09 16:08:00|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.6|1100|4
1652112490000|2022-05-09 16:08:10|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|3
1652112500000|2022-05-09 16:08:20|1100|1099.4|1100|1099.4|1100.1|1099.5|1100|1099.4|8
1652112510000|2022-05-09 16:08:30|1100.3|1099.3|1100.5|1099.9|1100.5|1099.9|1100.3|1099.3|3
1652112520000|2022-05-09 16:08:40|1100.2|1099.6|1100.7|1100.1|1100.7|1100.1|1100.2|1099.6|8
1652112530000|2022-05-09 16:08:50|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.7|1100.1|7
1652112540000|2022-05-09 16:09:00|1100.7|1100.1|1101.4|1100.8|1101.4|1100.8|1100.7|1100.1|8
1652112550000|2022-05-09 16:09:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|2
1652112560000|2022-05-09 16:09:20|1101.2|1100.6|1100.8|1100.2|1101.3|1100.6|1100.8|1100.1|3
1652112570000|2022-05-09 16:09:30|1100.7|1100.1|1100.5|1099.9|1100.7|1100.1|1100.5|1099.9|3
1652112580000|2022-05-09 16:09:40|1100.6|1100|1101|1100.4|1101.1|1100.4|1100.6|1100|2
1652112600000|2022-05-09 16:10:00|1100.8|1099.8|1100.8|1100.2|1100.9|1100.2|1100.8|1099.8|3
1652112610000|2022-05-09 16:10:10|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.7|1100.1|1
1652112620000|2022-05-09 16:10:20|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.5|1099.6|7
1652112630000|2022-05-09 16:10:30|1100.5|1099.9|1100.2|1099.6|1100.5|1099.9|1100.2|1099.4|8
1652112640000|2022-05-09 16:10:40|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.8|7
1652112650000|2022-05-09 16:10:50|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|2
1652112660000|2022-05-09 16:11:00|1100.4|1099.4|1099.3|1098.7|1100.4|1099.5|1099.3|1098.7|22
1652112670000|2022-05-09 16:11:10|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|5
1652112680000|2022-05-09 16:11:20|1100|1099.4|1100.3|1099.7|1100.3|1099.7|1100|1099.4|3
1652112690000|2022-05-09 16:11:30|1100.5|1099.9|1100.8|1100.2|1100.8|1100.2|1100.4|1099.8|7
1652112710000|2022-05-09 16:11:50|1100.3|1099.7|1100.2|1099.6|1100.3|1099.7|1100.2|1099.6|7
1652112720000|2022-05-09 16:12:00|1100.3|1099.7|1100.5|1099.9|1100.9|1100.1|1100.3|1099.7|6
1652112730000|2022-05-09 16:12:10|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|3
1652112740000|2022-05-09 16:12:20|1101.3|1100.7|1101.5|1100.9|1101.9|1100.9|1101.3|1100.4|4
1652112750000|2022-05-09 16:12:30|1101.6|1101|1102.3|1101.7|1102.3|1101.7|1101.6|1101|11
1652112760000|2022-05-09 16:12:40|1102.8|1102.2|1103.3|1102.7|1103.3|1102.7|1102.8|1102.1|7
1652112770000|2022-05-09 16:12:50|1103.5|1102.9|1103.8|1103.2|1104.5|1103.7|1103.5|1102.9|24
1652112780000|2022-05-09 16:13:00|1104.1|1103.1|1103.3|1102.7|1104.1|1103.4|1103.3|1102.7|13
1652112790000|2022-05-09 16:13:10|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|12
1652112800000|2022-05-09 16:13:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1102.6|8
1652112810000|2022-05-09 16:13:30|1103.9|1103.3|1103.4|1102.4|1103.9|1103.3|1103.3|1102.4|19
1652112820000|2022-05-09 16:13:40|1103.3|1102.7|1103.9|1102.9|1103.9|1102.9|1103.3|1102.7|3
1652112830000|2022-05-09 16:13:50|1103.5|1102.7|1103.3|1102.7|1103.5|1102.7|1103.3|1102.7|3
1652112840000|2022-05-09 16:14:00|1103.4|1102.8|1103|1102.4|1103.4|1102.8|1103|1102.4|3
1652112850000|2022-05-09 16:14:10|1102.9|1102.3|1103.3|1102.7|1103.3|1102.7|1102.9|1102.3|7
1652112860000|2022-05-09 16:14:20|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|2
1652112880000|2022-05-09 16:14:40|||||||||1
1652112890000|2022-05-09 16:14:50|1103||1103.4||1103.4||1103||2
1652112900000|2022-05-09 16:15:00|1103.3|1102.7|1104.7|1104.1|1104.9|1104.1|1103.3|1102.7|18
1652112910000|2022-05-09 16:15:10|1104.8|1104.2|1104.8|1104.2|1105.5|1104.9|1104.8|1103.9|5
1652112920000|2022-05-09 16:15:20|||||||||1
1652112930000|2022-05-09 16:15:30|1104.7|1104.1|1104.3|1103.7|1104.7|1104.1|1104.3|1103.7|10
1652112940000|2022-05-09 16:15:40|1104.2|1103.6|1104.8|1104.2|1104.8|1104.2|1104|1103.4|15
1652112950000|2022-05-09 16:15:50|1104.7|1104.1|1104.8|1104.2|1104.8|1104.2|1104.7|1104.1|6
1652112960000|2022-05-09 16:16:00|1104.7|1103.7|1104.2|1103.6|1104.7|1103.7|1104.2|1103.6|1
1652112970000|2022-05-09 16:16:10|1104|1103.4|1103.7|1103.1|1104|1103.4|1103.6|1103|9
1652112980000|2022-05-09 16:16:20|1103.8|1103.2|1104.2|1103.6|1104.3|1103.7|1103.8|1103.2|6
1652112990000|2022-05-09 16:16:30|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.8|1103.2|7
1652113000000|2022-05-09 16:16:40|1104|1103.4|1104|1103.4|1104.2|1103.6|1104|1103.4|3
1652113010000|2022-05-09 16:16:50|1104.1|1103.1|1103.9|1103.3|1104.2|1103.3|1103.9|1103.1|4
1652113020000|2022-05-09 16:17:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|2
1652113030000|2022-05-09 16:17:10|1103.7|1103.1|1104.2|1103.6|1104.2|1103.6|1103.7|1103.1|17
1652113040000|2022-05-09 16:17:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|2
1652113050000|2022-05-09 16:17:30|1103.8|1103.2|1102.8|1102.2|1103.8|1103.2|1102.6|1101.9|15
1652113060000|2022-05-09 16:17:40|1102.9|1102.3|1103.1|1102.5|1103.1|1102.5|1102.9|1102.3|3
1652113070000|2022-05-09 16:17:50|1103|1102.4|1103.1|1102.5|1103.2|1102.6|1103|1102.4|11
1652113080000|2022-05-09 16:18:00|1102.8|1102.2|1102.1|1101.5|1102.9|1102.2|1101.9|1101.2|15
1652113090000|2022-05-09 16:18:10|1102.2|1101.6|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|5
1652113100000|2022-05-09 16:18:20|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|2
1652113110000|2022-05-09 16:18:30|1102.4|1101.8|1103.3|1102.7|1103.4|1102.7|1102.4|1101.8|14
1652113120000|2022-05-09 16:18:40|1103.7|1103.1|1103.6|1103|1103.7|1103.1|1103.6|1103|12
1652113130000|2022-05-09 16:18:50|1103.5|1102.9|1104|1103.4|1104|1103.4|1103.5|1102.9|2
1652113140000|2022-05-09 16:19:00|1104.2|1103.6|1104.8|1104.2|1104.9|1104.2|1103.9|1102.9|21
1652113150000|2022-05-09 16:19:10|1104.7|1104.1|1105|1103.5|1105|1104.2|1104.6|1103.5|3
1652113160000|2022-05-09 16:19:20|1104.6|1103.6|1104.3|1103.7|1104.6|1103.7|1104.3|1103.4|4
1652113170000|2022-05-09 16:19:30|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652113180000|2022-05-09 16:19:40|||||||||1
1652113190000|2022-05-09 16:19:50|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.5|1103.9|0
1652113200000|2022-05-09 16:20:00|1104.9|1104.3|1105.1|1104.5|1105.4|1104.7|1104.9|1104.3|8
1652113210000|2022-05-09 16:20:10|1105.7|1104.7|1105.3|1104.7|1105.7|1104.7|1105.2|1104.6|3
1652113220000|2022-05-09 16:20:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|3
1652113230000|2022-05-09 16:20:30|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|5
1652113240000|2022-05-09 16:20:40|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|2
1652113250000|2022-05-09 16:20:50|1104.5|1103.9|1104.1|1103.5|1104.5|1103.9|1103.8|1103.1|12
1652113260000|2022-05-09 16:21:00|1104.6|1103.6|1104.4|1103.8|1104.7|1103.8|1104.4|1103.6|2
1652113270000|2022-05-09 16:21:10|1104.5|1103.9|1104.9|1104.3|1104.9|1104.3|1104.5|1103.7|3
1652113280000|2022-05-09 16:21:20|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|4
1652113290000|2022-05-09 16:21:30|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.3|1103.7|9
1652113300000|2022-05-09 16:21:40|1105|1104.4|1104.6|1104|1105|1104.4|1104.6|1104|4
1652113310000|2022-05-09 16:21:50|||||||||1
1652113320000|2022-05-09 16:22:00|1104.3|1103.7|1104.7|1104.1|1104.7|1104.1|1104.1|1103.4|8
1652113330000|2022-05-09 16:22:10|1104.6|1104|1104.3|1103.7|1104.6|1104|1104.3|1103.4|2
1652113340000|2022-05-09 16:22:20|1104.1|1103.5|1104.4|1103.8|1104.7|1103.8|1104.1|1103.4|5
1652113350000|2022-05-09 16:22:30|1104.1|1103.1|1104.1|1103.5|1104.4|1103.5|1103.8|1103.1|6
1652113360000|2022-05-09 16:22:40|1103.8|1103.2|1103.7|1103.1|1104.2|1103.5|1103.7|1103.1|4
1652113370000|2022-05-09 16:22:50|1103.6|1103|1104|1103.4|1104|1103.4|1103.6|1103|5
1652113380000|2022-05-09 16:23:00|1103.8|1103.2|1103.9|1103.3|1104|1103.4|1103.8|1103.2|7
1652113390000|2022-05-09 16:23:10|1104.1|1103.5|1104.1|1103.5|1104.4|1103.5|1104.1|1103.4|2
1652113400000|2022-05-09 16:23:20|1103.6|1103|1103.4|1102.4|1103.6|1103|1103.4|1102.4|4
1652113410000|2022-05-09 16:23:30|1103.1|1102.5|1103.4|1102.4|1103.4|1102.5|1103.1|1102.4|0
1652113420000|2022-05-09 16:23:40|1103.3|1102.7|1103.1|1102.5|1103.4|1102.7|1103.1|1102.4|3
1652113430000|2022-05-09 16:23:50|1103|1102.4|1102.9|1102.3|1103.1|1102.5|1102.7|1101.7|8
1652113440000|2022-05-09 16:24:00|1103.1|1102.5|1103.7|1103.1|1103.7|1103.1|1103.1|1102.5|7
1652113450000|2022-05-09 16:24:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.1|1102.2|14
1652113460000|2022-05-09 16:24:20|1103.3|1102.7|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|2
1652113470000|2022-05-09 16:24:30|1103.3|1102.7|1103.7|1103.1|1103.7|1103.1|1103.2|1102.6|3
1652113480000|2022-05-09 16:24:40|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.7|1103.1|6
1652113490000|2022-05-09 16:24:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|14
1652113500000|2022-05-09 16:25:00|1103.7|1103.1|1103.9|1103.3|1103.9|1103.3|1103.7|1102.9|1
1652113510000|2022-05-09 16:25:10|1104.1|1103.5|1104.9|1104.3|1104.9|1104.3|1104.1|1103.5|13
1652113520000|2022-05-09 16:25:20|1105|1104.4|1104.4|1103.8|1105.1|1104.5|1104.4|1103.7|5
1652113530000|2022-05-09 16:25:30|1104.2|1103.6|1104.1|1103.5|1104.4|1103.8|1104.1|1103.5|3
1652113540000|2022-05-09 16:25:40|1104.4|1103.4|1104.4|1103.8|1104.7|1103.8|1104.4|1103.4|1
1652113550000|2022-05-09 16:25:50|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1103.8|1102.9|7
1652113560000|2022-05-09 16:26:00|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.4|1102.4|3
1652113570000|2022-05-09 16:26:10|1103.7|1103.1|1104|1103.4|1104|1103.4|1103.7|1103.1|2
1652113590000|2022-05-09 16:26:30|1103.9|1103.3|1103.6|1103|1104|1103.4|1103.6|1103|6
1652113600000|2022-05-09 16:26:40|1103.7|1103.1|1103.3|1102.7|1103.7|1103.1|1103.3|1102.7|2
1652113610000|2022-05-09 16:26:50|1103.5|1102.9|1103.8|1103.2|1103.8|1103.2|1103.5|1102.9|3
1652113620000|2022-05-09 16:27:00|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|3
1652113630000|2022-05-09 16:27:10|1103.3|1102.7|1103.7|1102.7|1103.7|1102.7|1103.1|1102.5|6
1652113640000|2022-05-09 16:27:20|1103.6|1102.6|1104.3|1103.7|1104.5|1103.9|1103.6|1102.6|6
1652113650000|2022-05-09 16:27:30|1104.4|1103.4|1103.9|1103.3|1104.4|1103.4|1103.9|1102.9|1
1652113660000|2022-05-09 16:27:40|1104.3|1103.7|1104.3|1103.7|1104.4|1103.8|1104.3|1103.7|7
1652113670000|2022-05-09 16:27:50|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1652113680000|2022-05-09 16:28:00|1104.1|1103.5|1103.6|1103|1104.4|1103.5|1103.6|1102.9|6
1652113690000|2022-05-09 16:28:10|1103.5|1102.9|1103.9|1102.9|1103.9|1103.2|1103.5|1102.9|1
1652113700000|2022-05-09 16:28:20|1103.8|1103.2|1104.4|1103.8|1104.9|1104|1103.8|1103.2|8
1652113710000|2022-05-09 16:28:30|1104.5|1103.9|1104.3|1103.7|1104.5|1103.9|1104.3|1103.7|1
1652113720000|2022-05-09 16:28:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1
1652113730000|2022-05-09 16:28:50|1104.1|1103.5|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|10
1652113740000|2022-05-09 16:29:00|1104|1103.4|1102.7|1101.7|1104|1103.4|1102.4|1101.7|7
1652113750000|2022-05-09 16:29:10|1102.6|1102|1103.4|1102.4|1103.4|1102.5|1102.6|1102|1
1652113760000|2022-05-09 16:29:20|1103.1|1102.5|1104.1|1103.5|1104.5|1103.9|1103.1|1102.4|24
1652113770000|2022-05-09 16:29:30|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.1|1103.4|0
1652113780000|2022-05-09 16:29:40|1104.6|1103.6|1104.6|1104|1104.9|1104|1104.1|1103.5|7
1652113790000|2022-05-09 16:29:50|||||||||1
1652113800000|2022-05-09 16:30:00|1104.9|1104.3|1105.2|1104.6|1105.2|1104.6|1104.9|1104.2|8
1652113810000|2022-05-09 16:30:10|1104.8|1104.2|1105.9|1105.3|1106.1|1105.5|1104.8|1104.2|22
1652113820000|2022-05-09 16:30:20|1106|1105.4|1105.5|1104.9|1106|1105.4|1105.3|1104.7|16
1652113830000|2022-05-09 16:30:30|1105.3|1104.7|1105|1103.5|1105.7|1105.1|1105|1103.5|51
1652113840000|2022-05-09 16:30:40|1103.9|1102.9|1104.1|1103.5|1104.8|1104.1|1103.9|1102.9|26
1652113850000|2022-05-09 16:30:50|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.6|1103|9
1652113860000|2022-05-09 16:31:00|1103.7|1103.1|1103.9|1103.3|1103.9|1103.3|1103.5|1102.9|4
1652113870000|2022-05-09 16:31:10|||||||||1
1652113880000|2022-05-09 16:31:20|1104.3|1103.7|1104.4|1103.8|1104.7|1103.8|1104.3|1103.7|2
1652113890000|2022-05-09 16:31:30|||||||||3
1652113900000|2022-05-09 16:31:40|1104.3|1103.7|1104.4|1103.8|1104.4|1103.8|1104.3|1103.7|1
1652113910000|2022-05-09 16:31:50|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|3
1652113920000|2022-05-09 16:32:00|1104.9|1103.9|1105.1|1104.5|1105.1|1104.5|1104.8|1103.9|4
1652113930000|2022-05-09 16:32:10|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|9
1652113950000|2022-05-09 16:32:30|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.6|1104.9|20
1652113960000|2022-05-09 16:32:40|1105.6|1105|1105.6|1105|1105.7|1105.1|1105.3|1104.7|9
1652113970000|2022-05-09 16:32:50|1105.4|1104.8|1105.1|1104.5|1105.4|1104.8|1105.1|1104.4|7
1652113980000|2022-05-09 16:33:00|||||||||103
1652113990000|2022-05-09 16:33:10|1105|1104.4|1104.9|1103.9|1105|1104.4|1104.9|1103.9|3
1652114000000|2022-05-09 16:33:20|1104.7|1103.7|1104.4|1103.8|1104.7|1103.8|1104.4|1103.7|4
1652114010000|2022-05-09 16:33:30|||||||||1
1652114020000|2022-05-09 16:33:40|||||||||3
1652114030000|2022-05-09 16:33:50|1104.2|1103.6|1103.9|1103.3|1104.2|1103.6|1103.9|1103.3|3
1652114040000|2022-05-09 16:34:00|1104.2|1103.2|1103.6|1103|1104.2|1103.3|1103.6|1103|2
1652114050000|2022-05-09 16:34:10|1103.9|1102.9|1104.4|1103.4|1104.4|1103.7|1103.8|1102.9|9
1652114060000|2022-05-09 16:34:20|1104.3|1103.7|1104.1|1103.5|1104.5|1103.7|1104.1|1103.4|2
1652114070000|2022-05-09 16:34:30|1104|1103.4|1103.7|1102.7|1104|1103.4|1103.4|1102.7|9
1652114080000|2022-05-09 16:34:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|4
1652114090000|2022-05-09 16:34:50|1103|1102.4|1103.1|1102.5|1103.2|1102.6|1103|1102.4|7
1652114100000|2022-05-09 16:35:00|1103.2|1102.6|1103.4|1102.8|1103.4|1102.8|1103.2|1102.6|3
1652114110000|2022-05-09 16:35:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|4
1652114120000|2022-05-09 16:35:20|1102.9|1102.3|1101.9|1101.3|1102.9|1102.3|1101.9|1101.3|15
1652114130000|2022-05-09 16:35:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|8
1652114140000|2022-05-09 16:35:40|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.2|1100.6|8
1652114150000|2022-05-09 16:35:50|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1652114160000|2022-05-09 16:36:00|1101.4|1100.8|1101.4|1100.8|1101.5|1100.9|1101.2|1100.6|5
1652114170000|2022-05-09 16:36:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|6
1652114180000|2022-05-09 16:36:20|1101.7|1101.1|1101.9|1101.3|1102|1101.4|1101.7|1101.1|4
1652114190000|2022-05-09 16:36:30|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|4
1652114200000|2022-05-09 16:36:40|1101.8|1101.2|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|12
1652114210000|2022-05-09 16:36:50|1101.4|1100.8|1101.7|1100.7|1101.7|1100.9|1101.4|1100.7|2
1652114220000|2022-05-09 16:37:00|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|2
1652114230000|2022-05-09 16:37:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1652114240000|2022-05-09 16:37:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1652114250000|2022-05-09 16:37:30|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|19
1652114260000|2022-05-09 16:37:40|1100.7|1100.1|1101.4|1100.4|1101.4|1100.5|1100.7|1100.1|11
1652114270000|2022-05-09 16:37:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|2
1652114280000|2022-05-09 16:38:00|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|5
1652114290000|2022-05-09 16:38:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1652114300000|2022-05-09 16:38:20|1100.9|1100.3|1100.7|1100.1|1100.9|1100.3|1100.7|1100.1|4
1652114310000|2022-05-09 16:38:30|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.2|1099.6|8
1652114320000|2022-05-09 16:38:40|1100.9|1099.9|1100.7|1100.1|1100.9|1100.3|1100.7|1099.9|3
1652114330000|2022-05-09 16:38:50|1100.8|1100.2|1100.9|1100.3|1101.2|1100.3|1100.8|1100.2|5
1652114340000|2022-05-09 16:39:00|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.7|1100.1|0
1652114350000|2022-05-09 16:39:10|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|4
1652114360000|2022-05-09 16:39:20|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|3
1652114370000|2022-05-09 16:39:30|1100.9|1100.3|1100.6|1100|1100.9|1100.3|1100.6|1100|4
1652114380000|2022-05-09 16:39:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652114390000|2022-05-09 16:39:50|||||||||1
1652114400000|2022-05-09 16:40:00|1100.9|1099.9|1101.1|1100.5|1101.2|1100.5|1100.8|1099.9|8
1652114410000|2022-05-09 16:40:10|1101|1100.4|1100.6|1100|1101|1100.4|1100.6|1099.7|3
1652114420000|2022-05-09 16:40:20|1100.7|1099.7|1100.4|1099.8|1100.7|1099.8|1100.4|1099.7|2
1652114430000|2022-05-09 16:40:30|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|1
1652114440000|2022-05-09 16:40:40|1100.2|1099.6|1099.7|1099.1|1100.2|1099.6|1099.7|1099.1|7
1652114450000|2022-05-09 16:40:50|1099.2|1098.6|1098.9|1097.9|1099.2|1098.6|1098.9|1097.9|40
1652114460000|2022-05-09 16:41:00|1098.8|1098.2|1099.3|1098.7|1099.6|1098.8|1098.8|1098.2|11
1652114470000|2022-05-09 16:41:10|1099.1|1098.5|1099.1|1098.5|1099.2|1098.5|1099.1|1098.2|3
1652114480000|2022-05-09 16:41:20|1099.4|1098.4|1099.1|1098.5|1099.4|1098.5|1099.1|1098.4|3
1652114490000|2022-05-09 16:41:30|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.6|1098|5
1652114500000|2022-05-09 16:41:40|1099.1|1098.5|1098.9|1098.3|1099.2|1098.5|1098.9|1098.2|2
1652114520000|2022-05-09 16:42:00|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.6|1098|7
1652114530000|2022-05-09 16:42:10|1099.1|1098.5|1099.4|1098.4|1099.4|1098.7|1099.1|1098.2|3
1652114540000|2022-05-09 16:42:20|1099.1|1098.5|1099.2|1098.2|1099.2|1098.5|1099.1|1098.2|5
1652114550000|2022-05-09 16:42:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|1
1652114560000|2022-05-09 16:42:40|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|3
1652114570000|2022-05-09 16:42:50|1098.7|1098.1|1098.4|1097.8|1098.7|1098.1|1098.4|1097.8|2
1652114580000|2022-05-09 16:43:00|1098.5|1097.9|1098.9|1098.3|1098.9|1098.3|1098.5|1097.9|9
1652114590000|2022-05-09 16:43:10|1098.7|1098.1|1098.7|1097.7|1098.7|1098.1|1098.7|1097.7|0
1652114600000|2022-05-09 16:43:20|1098.4|1097.8|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|1
1652114610000|2022-05-09 16:43:30|1098.6|1098|1098.7|1097.7|1098.7|1098|1098.6|1097.7|0
1652114620000|2022-05-09 16:43:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1652114630000|2022-05-09 16:43:50|||||||||3
1652114640000|2022-05-09 16:44:00|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|4
1652114650000|2022-05-09 16:44:10|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.3|1097.7|11
1652114660000|2022-05-09 16:44:20|1098.3|1097.7|1098.4|1097.8|1098.7|1097.8|1098.3|1097.7|1
1652114670000|2022-05-09 16:44:30|1098.2|1097.6|1097.3|1096.7|1098.2|1097.6|1097.1|1096.5|32
1652114680000|2022-05-09 16:44:40|1097.5|1096.9|1098.1|1097.5|1098.1|1097.5|1097.5|1096.9|11
1652114690000|2022-05-09 16:44:50|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.6|1097|5
1652114700000|2022-05-09 16:45:00|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.3|1096.7|7
1652114710000|2022-05-09 16:45:10|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.4|3
1652114720000|2022-05-09 16:45:20|1097.2|1096.6|1097.3|1096.7|1097.4|1096.8|1097.2|1096.6|1
1652114730000|2022-05-09 16:45:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1652114740000|2022-05-09 16:45:40|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|5
1652114750000|2022-05-09 16:45:50|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|8
1652114760000|2022-05-09 16:46:00|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|6
1652114770000|2022-05-09 16:46:10|1097.3|1096.7|1097.2|1096.6|1097.5|1096.9|1097.2|1096.6|9
1652114780000|2022-05-09 16:46:20|1096.7|1096.1|1097.4|1096.4|1097.4|1096.8|1096.7|1096.1|25
1652114790000|2022-05-09 16:46:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097|1096.4|1
1652114800000|2022-05-09 16:46:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.7|1096.1|3
1652114820000|2022-05-09 16:47:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652114830000|2022-05-09 16:47:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|7
1652114840000|2022-05-09 16:47:20|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|9
1652114850000|2022-05-09 16:47:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1652114860000|2022-05-09 16:47:40|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|6
1652114870000|2022-05-09 16:47:50|||||||||2
1652114880000|2022-05-09 16:48:00|1096.4|1095.8|1096.9|1096.3|1097.2|1096.6|1096.4|1095.8|20
1652114890000|2022-05-09 16:48:10|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.5|1095.9|10
1652114900000|2022-05-09 16:48:20|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|5
1652114910000|2022-05-09 16:48:30|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|3
1652114920000|2022-05-09 16:48:40|1095.6|1095|1095.9|1095.3|1095.9|1095.3|1095.6|1095|18
1652114930000|2022-05-09 16:48:50|||||||||3
1652114940000|2022-05-09 16:49:00|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.2|1094.6|14
1652114950000|2022-05-09 16:49:10|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|4
1652114960000|2022-05-09 16:49:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1652114970000|2022-05-09 16:49:30|||||||||4
1652114980000|2022-05-09 16:49:40|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1
1652114990000|2022-05-09 16:49:50|1095.4|1094.8|1095.1|1094.5|1095.5|1094.9|1095.1|1094.5|25
1652115000000|2022-05-09 16:50:00|1095.3|1094.7|1095.6|1095|1095.6|1095|1095.3|1094.7|9
1652115010000|2022-05-09 16:50:10|1095.7|1094.7|1095.1|1094.5|1095.7|1094.7|1095.1|1094.5|12
1652115020000|2022-05-09 16:50:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1652115030000|2022-05-09 16:50:30|1094.8|1094.2|1095.1|1094.5|1095.1|1094.5|1094.8|1094.2|7
1652115040000|2022-05-09 16:50:40|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|3
1652115060000|2022-05-09 16:51:00|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|4
1652115080000|2022-05-09 16:51:20|||||||||1
1652115090000|2022-05-09 16:51:30|1094.7|1094.1|1094.1|1093.5|1094.7|1094.1|1094.1|1093.5|29
1652115100000|2022-05-09 16:51:40|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|4
1652115110000|2022-05-09 16:51:50|1094.4|1093.4|1094.3|1093.7|1094.4|1093.7|1094.3|1093.4|3
1652115120000|2022-05-09 16:52:00|1094.2|1093.6|1094.1|1093.5|1094.7|1094|1094.1|1093.5|16
1652115130000|2022-05-09 16:52:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1652115140000|2022-05-09 16:52:20|1094.5|1093.9|1095.6|1095|1095.6|1095|1094.5|1093.9|15
1652115150000|2022-05-09 16:52:30|||||||||2
1652115160000|2022-05-09 16:52:40|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|5
1652115170000|2022-05-09 16:52:50|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|1
1652115180000|2022-05-09 16:53:00|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|2
1652115190000|2022-05-09 16:53:10|1096|1095.4|1096.3|1095.7|1096.5|1095.9|1096|1095.4|17
1652115200000|2022-05-09 16:53:20|1096.4|1095.8|1095.8|1095.2|1096.7|1095.8|1095.6|1095|40
1652115210000|2022-05-09 16:53:30|1095.7|1095.1|1095.8|1095.2|1095.9|1095.3|1095.7|1095.1|6
1652115220000|2022-05-09 16:53:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|13
1652115230000|2022-05-09 16:53:50|1095.6|1095|1095.8|1095.2|1095.9|1095.2|1095.6|1094.9|7
1652115240000|2022-05-09 16:54:00|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1652115250000|2022-05-09 16:54:10|1095.7|1095.1|1096.3|1095.7|1096.3|1095.7|1095.7|1095.1|9
1652115260000|2022-05-09 16:54:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1652115270000|2022-05-09 16:54:30|1096.2|1095.6|1096.4|1095.8|1096.5|1095.9|1096.2|1095.6|4
1652115280000|2022-05-09 16:54:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1652115290000|2022-05-09 16:54:50|1096.3|1095.7|1096.1|1095.5|1096.3|1095.7|1096.1|1095.5|4
1652115300000|2022-05-09 16:55:00|||||||||1
1652115310000|2022-05-09 16:55:10|1095.9|1094.9|1094.8|1094.2|1095.9|1095|1094.8|1094.2|11
1652115320000|2022-05-09 16:55:20|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|2
1652115330000|2022-05-09 16:55:30|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|6
1652115340000|2022-05-09 16:55:40|1095|1094.4|1094.7|1094.1|1095|1094.4|1094.7|1094.1|6
1652115350000|2022-05-09 16:55:50|1094.9|1094.3|1095.1|1094.5|1095.1|1094.5|1094.9|1094.3|6
1652115360000|2022-05-09 16:56:00|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|4
1652115370000|2022-05-09 16:56:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1652115380000|2022-05-09 16:56:20|||||||||1
1652115400000|2022-05-09 16:56:40|1095.2|1094.6|1094.9|1094.3|1095.2|1094.6|1094.9|1094.2|6
1652115410000|2022-05-09 16:56:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|3
1652115420000|2022-05-09 16:57:00|1094.8|1094.2|1095.1|1094.5|1095.1|1094.5|1094.7|1094.1|5
1652115430000|2022-05-09 16:57:10|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|9
1652115440000|2022-05-09 16:57:20|1094.3|1093.7|1094.1|1093.5|1094.3|1093.7|1094.1|1093.5|9
1652115450000|2022-05-09 16:57:30|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1093.7|1093.1|6
1652115460000|2022-05-09 16:57:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1652115470000|2022-05-09 16:57:50|1094.3|1093.7|1094.7|1094.1|1094.7|1094.1|1094.3|1093.7|4
1652115480000|2022-05-09 16:58:00|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|5
1652115490000|2022-05-09 16:58:10|1095.2|1094.2|1095.4|1094.4|1095.4|1094.5|1095.1|1094.2|5
1652115500000|2022-05-09 16:58:20|1095.1|1094.5|1094.6|1094|1095.1|1094.5|1094.6|1094|5
1652115510000|2022-05-09 16:58:30|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|4
1652115520000|2022-05-09 16:58:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1652115530000|2022-05-09 16:58:50|1094.3|1093.7|1094.2|1093.2|1094.4|1093.7|1094.2|1093.2|11
1652115540000|2022-05-09 16:59:00|1094.1|1093.5|1094.1|1093.5|1094.4|1093.5|1094.1|1093.4|3
1652115550000|2022-05-09 16:59:10|||||||||2
1652115560000|2022-05-09 16:59:20|1094.2|1093.6|1094.6|1094|1094.7|1094.1|1094.2|1093.6|23
1652115570000|2022-05-09 16:59:30|1094.4|1093.8|1094.7|1093.7|1094.7|1093.8|1094.4|1093.7|1
1652115590000|2022-05-09 16:59:50|1094.6|1094.1|1095.5|1094.9|1095.5|1094.9|1094.6|1094|19
1652115600000|2022-05-09 17:00:00|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095|1094.4|8
1652115610000|2022-05-09 17:00:10|1095.5|1094.9|1095.4|1094.4|1095.5|1094.9|1095.4|1094.4|1
1652115620000|2022-05-09 17:00:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|15
1652115630000|2022-05-09 17:00:30|||||||||1
1652115640000|2022-05-09 17:00:40|1094.8|1094.2|1094.7|1094.1|1094.9|1094.2|1094.3|1093.7|5
1652115650000|2022-05-09 17:00:50|||||||||1
1652115660000|2022-05-09 17:01:00|1095.1|1094.5|1094.8|1094.2|1095.2|1094.5|1094.8|1094.1|14
1652115670000|2022-05-09 17:01:10|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.8|1094.2|5
1652115680000|2022-05-09 17:01:20|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|2
1652115720000|2022-05-09 17:02:00|1094.5|1093.9|1094.3|1093.7|1094.5|1093.9|1094.2|1093.6|5
1652115730000|2022-05-09 17:02:10|1094.4|1093.8|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|7
1652115750000|2022-05-09 17:02:30|1094.9|1094.3|1095.1|1094.5|1095.1|1094.5|1094.9|1094.3|4
1652115760000|2022-05-09 17:02:40|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|10
1652115770000|2022-05-09 17:02:50|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|2
1652115780000|2022-05-09 17:03:00|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|7
1652115800000|2022-05-09 17:03:20|1095|1094.4|1094.7|1094.1|1095|1094.4|1094.7|1094.1|7
1652115810000|2022-05-09 17:03:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|5
1652115820000|2022-05-09 17:03:40|1095|1094.4|1095.3|1094.7|1095.4|1094.8|1095|1094.4|12
1652115830000|2022-05-09 17:03:50|1095.4|1094.8|1095.6|1095|1095.7|1095.1|1095.4|1094.8|9
1652115840000|2022-05-09 17:04:00|1095.7|1095.1|1095.9|1095.3|1095.9|1095.3|1095.7|1095.1|4
1652115850000|2022-05-09 17:04:10|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|2
1652115870000|2022-05-09 17:04:30|1096.1|1095.5|1095.8|1095.2|1096.1|1095.5|1095.8|1095.2|9
1652115880000|2022-05-09 17:04:40|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|10
1652115890000|2022-05-09 17:04:50|||||||||1
1652115900000|2022-05-09 17:05:00|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|7
1652115910000|2022-05-09 17:05:10|1096.4|1095.8|1096.1|1095.5|1096.4|1095.8|1096.1|1095.5|5
1652115920000|2022-05-09 17:05:20|1096|1095.4|1096.4|1095.4|1096.4|1095.6|1096|1095.3|4
1652115930000|2022-05-09 17:05:30|1096.1|1095.5|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|0
1652115960000|2022-05-09 17:06:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1
1652115970000|2022-05-09 17:06:10|||||||||2
1652115990000|2022-05-09 17:06:30|1095.7|1095.1|1096.4|1095.8|1096.4|1095.8|1095.7|1095.1|13
1652116000000|2022-05-09 17:06:40|1095.3|1094.7|1096.4|1095.4|1096.4|1095.4|1095.3|1094.7|5
1652116010000|2022-05-09 17:06:50|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1652116050000|2022-05-09 17:07:30|1095.7|1095.1|1095.2|1094.6|1095.7|1095.1|1095.2|1094.6|3
1652116060000|2022-05-09 17:07:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1652116070000|2022-05-09 17:07:50|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|1
1652116080000|2022-05-09 17:08:00|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.1|1094.4|2
1652116090000|2022-05-09 17:08:10|1095.2|1094.6|1095.6|1095|1096.1|1095.5|1095.2|1094.6|10
1652116100000|2022-05-09 17:08:20|||||||||1
1652116110000|2022-05-09 17:08:30|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|3
1652116120000|2022-05-09 17:08:40|1095.6|1095|1095.9|1094.9|1095.9|1095.2|1095.6|1094.9|2
1652116130000|2022-05-09 17:08:50|1096.1|1095.3|1096.6|1096|1096.6|1096|1095.8|1095.2|14
1652116140000|2022-05-09 17:09:00|||||||||4
1652116150000|2022-05-09 17:09:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652116160000|2022-05-09 17:09:20|1096.5|1095.9|1096.3|1095.7|1096.5|1095.9|1096.2|1095.6|5
1652116170000|2022-05-09 17:09:30|1096.5|1095.9|1096.6|1096|1096.7|1096.1|1096.5|1095.9|6
1652116180000|2022-05-09 17:09:40|||||||||1
1652116190000|2022-05-09 17:09:50|1096.4|1095.8|1096.1|1095.5|1096.4|1095.8|1096|1095.4|9
1652116200000|2022-05-09 17:10:00|1096.2|1095.2|1096.1|1095.5|1096.2|1095.5|1096.1|1095.2|3
1652116210000|2022-05-09 17:10:10|1096.2|1095.6|1096.5|1095.9|1096.6|1096|1096.2|1095.4|13
1652116220000|2022-05-09 17:10:20|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.2|1095.6|3
1652116230000|2022-05-09 17:10:30|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|1
1652116240000|2022-05-09 17:10:40|1096.1|1095.5|1095.6|1095|1096.1|1095.5|1095.6|1095|2
1652116270000|2022-05-09 17:11:10|||||||||1
1652116280000|2022-05-09 17:11:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1652116290000|2022-05-09 17:11:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|1
1652116300000|2022-05-09 17:11:40|||||||||1
1652116310000|2022-05-09 17:11:50|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|4
1652116320000|2022-05-09 17:12:00|1095.3|1094.7|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|12
1652116330000|2022-05-09 17:12:10|||||||||3
1652116340000|2022-05-09 17:12:20|1094.9|1094.2|1094.6|1094|1094.9|1094.3|1094.6|1094|30
1652116350000|2022-05-09 17:12:30|1094.7|1093.7|1094.2|1093.2|1094.7|1093.8|1094.1|1093.2|49
1652116360000|2022-05-09 17:12:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|2
1652116370000|2022-05-09 17:12:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1
1652116380000|2022-05-09 17:13:00|1093.8|1093.2|1093.9|1093.3|1094.2|1093.3|1093.6|1093|23
1652116390000|2022-05-09 17:13:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|5
1652116410000|2022-05-09 17:13:30|1094.5|1093.9|1094|1093.4|1095|1094.4|1094|1093.4|7
1652116420000|2022-05-09 17:13:40|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|4
1652116430000|2022-05-09 17:13:50|1094|1093.4|1094|1093.4|1094.1|1093.5|1093.9|1093.3|10
1652116440000|2022-05-09 17:14:00|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|10
1652116450000|2022-05-09 17:14:10|1094|1093.4|1093.7|1093.1|1094|1093.4|1093.7|1093.1|7
1652116460000|2022-05-09 17:14:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|15
1652116470000|2022-05-09 17:14:30|||||||||7
1652116480000|2022-05-09 17:14:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|15
1652116490000|2022-05-09 17:14:50|1093.5|1092.9|1092.7|1092.1|1093.5|1092.9|1092.7|1092.1|14
1652116500000|2022-05-09 17:15:00|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.5|1090.9|58
1652116510000|2022-05-09 17:15:10|1091.9|1090.9|1093.4|1092.4|1093.7|1093|1091.9|1090.9|48
1652116520000|2022-05-09 17:15:20|1093.3|1092.7|1092.9|1091.9|1093.4|1092.7|1092.8|1091.9|39
1652116530000|2022-05-09 17:15:30|1092.6|1092|1092.9|1091.9|1092.9|1092.1|1092.1|1091.4|12
1652116540000|2022-05-09 17:15:40|1092.6|1092|1092.1|1091.5|1092.9|1092|1092.1|1091.5|6
1652116550000|2022-05-09 17:15:50|1092.3|1091.7|1091.6|1091|1092.3|1091.7|1091.6|1090.9|15
1652116560000|2022-05-09 17:16:00|1091.8|1091.2|1092.7|1092.1|1093.4|1092.7|1091.8|1091.2|14
1652116570000|2022-05-09 17:16:10|1092.8|1092.2|1092.6|1092|1093.2|1092.5|1092.6|1092|5
1652116590000|2022-05-09 17:16:30|1092.5|1091.9|1092.6|1092|1092.6|1092|1092.5|1091.9|2
1652116600000|2022-05-09 17:16:40|1092.5|1091.9|1092.3|1091.7|1092.5|1091.9|1092.1|1091.4|2
1652116610000|2022-05-09 17:16:50|1092.7|1091.8|1092.4|1091.4|1092.7|1092|1092.1|1091.4|29
1652116620000|2022-05-09 17:17:00|1092.3|1091.7|1092.6|1092|1092.6|1092|1092.3|1091.7|1
1652116630000|2022-05-09 17:17:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1652116640000|2022-05-09 17:17:20|1092.6|1092|1093.2|1092.2|1093.2|1092.2|1092.6|1092|27
1652116650000|2022-05-09 17:17:30|1093.1|1092.5|1093.7|1093.1|1093.7|1093.1|1093.1|1092.5|3
1652116660000|2022-05-09 17:17:40|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|9
1652116670000|2022-05-09 17:17:50|1093.7|1093.1|1093.8|1093.2|1094|1093.4|1093.6|1092.6|15
1652116680000|2022-05-09 17:18:00|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|7
1652116690000|2022-05-09 17:18:10|1093.9|1093.3|1093.6|1093|1093.9|1093.3|1093.6|1093|7
1652116700000|2022-05-09 17:18:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|7
1652116710000|2022-05-09 17:18:30|1093.8|1093.2|1093.8|1093.2|1094|1093.4|1093.8|1093.2|12
1652116720000|2022-05-09 17:18:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|6
1652116730000|2022-05-09 17:18:50|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|2
1652116740000|2022-05-09 17:19:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|2
1652116750000|2022-05-09 17:19:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|4
1652116760000|2022-05-09 17:19:20|1093.9|1093.3|1094.5|1093.9|1094.5|1093.9|1093.9|1093.3|4
1652116770000|2022-05-09 17:19:30|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1652116780000|2022-05-09 17:19:40|1094.9|1094.3|1095.7|1095.1|1095.7|1095.1|1094.9|1094.3|18
1652116790000|2022-05-09 17:19:50|1095.9|1095.3|1095.7|1095.1|1096.1|1095.5|1095.7|1095|38
1652116800000|2022-05-09 17:20:00|1096|1095|1095.8|1095.2|1096|1095.4|1095.8|1095|0
1652116810000|2022-05-09 17:20:10|1095.9|1095.3|1095.7|1095.1|1095.9|1095.3|1095.7|1095.1|7
1652116820000|2022-05-09 17:20:20|1095.9|1095.3|1095.7|1095.1|1096|1095.4|1095.7|1095.1|10
1652116830000|2022-05-09 17:20:30|1095.3|1094.3|1095.5|1094.9|1095.5|1094.9|1095.2|1094.3|9
1652116840000|2022-05-09 17:20:40|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.5|1094.8|0
1652116850000|2022-05-09 17:20:50|1095.8|1094.8|1095.4|1094.8|1095.8|1094.9|1095.4|1094.8|0
1652116860000|2022-05-09 17:21:00|1095.5|1094.9|1095|1094.4|1095.5|1094.9|1094.7|1094.1|2
1652116870000|2022-05-09 17:21:10|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|3
1652116880000|2022-05-09 17:21:20|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|2
1652116890000|2022-05-09 17:21:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652116910000|2022-05-09 17:21:50|||||||||2
1652116930000|2022-05-09 17:22:10|1095.2|1094.6|1095.4|1094.8|1095.5|1094.8|1095.2|1094.5|2
1652116940000|2022-05-09 17:22:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|1
1652116950000|2022-05-09 17:22:30|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.6|1095|6
1652116960000|2022-05-09 17:22:40|1096|1095.4|1096.1|1095.5|1096.3|1095.7|1095.7|1095.1|27
1652116970000|2022-05-09 17:22:50|1096.6|1095.6|1096.4|1095.8|1096.6|1095.9|1096.4|1095.6|0
1652116980000|2022-05-09 17:23:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|3
1652116990000|2022-05-09 17:23:10|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|1
1652117000000|2022-05-09 17:23:20|1096.5|1095.9|1095.9|1095.3|1096.5|1095.9|1095.9|1095.3|6
1652117010000|2022-05-09 17:23:30|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|5
1652117020000|2022-05-09 17:23:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|1
1652117030000|2022-05-09 17:23:50|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1652117040000|2022-05-09 17:24:00|1096.5|1095.9|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|1
1652117050000|2022-05-09 17:24:10|1096.5|1095.9|1096.3|1095.3|1096.5|1095.9|1096|1095.3|6
1652117060000|2022-05-09 17:24:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652117070000|2022-05-09 17:24:30|||||||||13
1652117080000|2022-05-09 17:24:40|1095.9|1095.3|1096|1095|1096|1095.3|1095.7|1094.8|13
1652117090000|2022-05-09 17:24:50|1095.7|1095.1|1096|1095.4|1096|1095.4|1095.7|1095.1|2
1652117100000|2022-05-09 17:25:00|1096.3|1095.3|1096.2|1095.6|1096.3|1095.6|1096.2|1095.3|2
1652117110000|2022-05-09 17:25:10|1096.1|1095.5|1095.8|1095.2|1096.1|1095.5|1095.8|1095.2|2
1652117120000|2022-05-09 17:25:20|1096|1095.4|1096.2|1095.6|1096.3|1095.7|1096|1095.4|5
1652117130000|2022-05-09 17:25:30|1096.1|1095.5|1096|1095|1096.1|1095.5|1096|1095|2
1652117140000|2022-05-09 17:25:40|1095.7|1095.1|1095.6|1095|1095.9|1095.3|1095.6|1095|4
1652117150000|2022-05-09 17:25:50|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|2
1652117160000|2022-05-09 17:26:00|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|4
1652117170000|2022-05-09 17:26:10|1095|1094|1095.1|1094.5|1095.1|1094.5|1095|1094|6
1652117180000|2022-05-09 17:26:20|1095.5|1094.9|1094.7|1094.1|1095.5|1094.9|1094.7|1094|11
1652117190000|2022-05-09 17:26:30|1094.9|1094.3|1094.6|1094|1094.9|1094.3|1094.6|1093.8|4
1652117200000|2022-05-09 17:26:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.6|1094|2
1652117210000|2022-05-09 17:26:50|1094.8|1093.8|1094.3|1093.7|1094.8|1093.8|1094.3|1093.7|13
1652117220000|2022-05-09 17:27:00|1094.2|1093.6|1094.1|1093.1|1094.2|1093.6|1093.7|1093|3
1652117230000|2022-05-09 17:27:10|1093.7|1093|1094|1093|1094|1093|1093.7|1093|3
1652117240000|2022-05-09 17:27:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|2
1652117250000|2022-05-09 17:27:30|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|1
1652117260000|2022-05-09 17:27:40|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|5
1652117270000|2022-05-09 17:27:50|1094.5|1093.9|1094.6|1094|1095.1|1094.4|1094.5|1093.9|17
1652117280000|2022-05-09 17:28:00|1094.7|1094.1|1095|1094|1095|1094.1|1094.7|1094|2
1652117300000|2022-05-09 17:28:20|1095.1|1094.1|1094.9|1094.3|1095.3|1094.4|1094.8|1094.1|31
1652117310000|2022-05-09 17:28:30|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|3
1652117320000|2022-05-09 17:28:40|1095|1094.4|1094.7|1094.1|1095.1|1094.5|1094.7|1094.1|20
1652117350000|2022-05-09 17:29:10|1094.5|1093.5|1094.5|1093.9|1094.6|1093.9|1094.5|1093.5|2
1652117360000|2022-05-09 17:29:20|1094.8|1094.2|1095.2|1094.6|1095.3|1094.6|1094.8|1094.2|5
1652117370000|2022-05-09 17:29:30|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|1
1652117380000|2022-05-09 17:29:40|1095|1094.4|1095|1094.4|1095.3|1094.4|1095|1094.3|9
1652117390000|2022-05-09 17:29:50|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|4
1652117400000|2022-05-09 17:30:00|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|2
1652117410000|2022-05-09 17:30:10|1095.5|1094.5|1095.7|1095.1|1095.7|1095.1|1095.5|1094.5|6
1652117420000|2022-05-09 17:30:20|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.3|1094.7|4
1652117430000|2022-05-09 17:30:30|1095.3|1094.7|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|17
1652117440000|2022-05-09 17:30:40|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|3
1652117450000|2022-05-09 17:30:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|5
1652117480000|2022-05-09 17:31:20|1094.9|1094.3|1094.5|1093.5|1094.9|1094.3|1094.5|1093.5|4
1652117490000|2022-05-09 17:31:30|1094.3|1093.9|1094.3|1093.7|1094.3|1093.9|1094.3|1093.7|0
1652117500000|2022-05-09 17:31:40|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|5
1652117520000|2022-05-09 17:32:00|1095.1|1094.5|1094.7|1094.1|1095.1|1094.5|1094.6|1094|2
1652117530000|2022-05-09 17:32:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1652117550000|2022-05-09 17:32:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1652117570000|2022-05-09 17:32:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652117580000|2022-05-09 17:33:00|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|1
1652117590000|2022-05-09 17:33:10|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.5|1093.8|11
1652117600000|2022-05-09 17:33:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1652117620000|2022-05-09 17:33:40|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|1
1652117630000|2022-05-09 17:33:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1
1652117640000|2022-05-09 17:34:00|1095.6|1095|1095.5|1094.9|1095.8|1095.1|1095.5|1094.8|3
1652117650000|2022-05-09 17:34:10|1095.4|1094.8|1094.7|1094.1|1095.4|1094.8|1094.7|1094.1|1
1652117660000|2022-05-09 17:34:20|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|1
1652117670000|2022-05-09 17:34:30|||||||||2
1652117680000|2022-05-09 17:34:40|||||||||9
1652117700000|2022-05-09 17:35:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|4
1652117710000|2022-05-09 17:35:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1652117720000|2022-05-09 17:35:20|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|9
1652117740000|2022-05-09 17:35:40|1094.8|1094.2|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|2
1652117750000|2022-05-09 17:35:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|2
1652117760000|2022-05-09 17:36:00|1094|1093.4|1094.2|1093.6|1094.3|1093.6|1093.9|1093.3|14
1652117770000|2022-05-09 17:36:10|1094|1093.4|1093.8|1093.2|1094.1|1093.4|1093.7|1093.1|4
1652117780000|2022-05-09 17:36:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.7|1093.1|6
1652117790000|2022-05-09 17:36:30|1094.3|1093.3|1093.5|1092.9|1094.3|1093.4|1093.3|1092.7|2
1652117800000|2022-05-09 17:36:40|1093.8|1092.8|1093.5|1092.9|1093.8|1093|1093.5|1092.8|20
1652117810000|2022-05-09 17:36:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|2
1652117820000|2022-05-09 17:37:00|1094|1093|1093.8|1093.2|1094.1|1093.2|1093.7|1093|1
1652117830000|2022-05-09 17:37:10|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.3|1
1652117840000|2022-05-09 17:37:20|1094.2|1093.3|1094.4|1093.8|1094.4|1093.8|1094.2|1093.3|2
1652117870000|2022-05-09 17:37:50|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|0
1652117880000|2022-05-09 17:38:00|1094.6|1094|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|3
1652117890000|2022-05-09 17:38:10|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|2
1652117900000|2022-05-09 17:38:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1652117910000|2022-05-09 17:38:30|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|0
1652117920000|2022-05-09 17:38:40|1094.3|1093.7|1093.8|1093.2|1094.3|1093.7|1093.8|1093.2|5
1652117930000|2022-05-09 17:38:50|1093.7|1093.1|1093.9|1093.3|1093.9|1093.3|1093.7|1093.1|7
1652117950000|2022-05-09 17:39:10|1094|1093.4|1094.1|1093.1|1094.3|1093.7|1094|1093.1|8
1652117960000|2022-05-09 17:39:20|1094|1093.4|1094.2|1093.6|1094.3|1093.6|1094|1093.1|1
1652117970000|2022-05-09 17:39:30|||||||||1
1652117980000|2022-05-09 17:39:40|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|11
1652118000000|2022-05-09 17:40:00|1094.5|1093.9|1094.8|1094.2|1094.9|1094.3|1094.5|1093.8|4
1652118010000|2022-05-09 17:40:10|1094.9|1094.3|1095.2|1094.6|1095.2|1094.6|1094.9|1094.3|8
1652118020000|2022-05-09 17:40:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652118030000|2022-05-09 17:40:30|||||||||3
1652118040000|2022-05-09 17:40:40|1095.6|1095|1095.2|1094.6|1095.6|1095|1095.2|1094.6|6
1652118050000|2022-05-09 17:40:50|1095.3|1094.7|1096|1095.4|1096|1095.4|1095.3|1094.7|5
1652118060000|2022-05-09 17:41:00|1096.1|1095.5|1095.7|1095.1|1096.1|1095.5|1095.7|1094.8|8
1652118070000|2022-05-09 17:41:10|1095.8|1095.2|1096.3|1095.3|1096.3|1095.3|1095.8|1095.2|1
1652118080000|2022-05-09 17:41:20|1096|1095.4|1095.5|1094.5|1096|1095.4|1095.5|1094.5|5
1652118090000|2022-05-09 17:41:30|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|2
1652118100000|2022-05-09 17:41:40|1095.7|1095.1|1095.8|1094.8|1095.8|1095.2|1095.7|1094.8|1
1652118110000|2022-05-09 17:41:50|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.4|1094.8|2
1652118120000|2022-05-09 17:42:00|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|1
1652118130000|2022-05-09 17:42:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|5
1652118140000|2022-05-09 17:42:20|1096.4|1095.8|1096.2|1095.6|1096.8|1095.9|1096.2|1095.6|6
1652118150000|2022-05-09 17:42:30|1096.6|1095.5|1096|1095.4|1096.6|1095.6|1096|1095.4|7
1652118160000|2022-05-09 17:42:40|1095.7|1095.1|1096|1095.4|1096.3|1095.4|1095.7|1095.1|4
1652118180000|2022-05-09 17:43:00|1095.7|1095|1096|1095.4|1096|1095.4|1095.7|1095|1
1652118190000|2022-05-09 17:43:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652118200000|2022-05-09 17:43:20|1096|1095|1095.7|1095.1|1096|1095.1|1095.7|1095|2
1652118210000|2022-05-09 17:43:30|1096|1095|1096|1095|1096|1095|1096|1095|15
1652118220000|2022-05-09 17:43:40|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1
1652118230000|2022-05-09 17:43:50|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|3
1652118240000|2022-05-09 17:44:00|1096.8|1095.8|1096.5|1095.9|1096.8|1096.1|1096.5|1095.8|3
1652118250000|2022-05-09 17:44:10|1096.7|1096.1|1096.8|1095.8|1096.8|1096.1|1096.5|1095.8|5
1652118260000|2022-05-09 17:44:20|1096.2|1095.6|1096.5|1095.5|1096.5|1095.6|1096|1095.4|6
1652118270000|2022-05-09 17:44:30|1096.2|1095.6|1095.8|1094.8|1096.3|1095.6|1095.8|1094.8|6
1652118280000|2022-05-09 17:44:40|1095.5|1094.9|1096|1095|1096|1095.1|1095.5|1094.9|7
1652118290000|2022-05-09 17:44:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652118300000|2022-05-09 17:45:00|1096|1095|1096.1|1095.1|1096.1|1095.1|1096|1095|0
1652118310000|2022-05-09 17:45:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1652118330000|2022-05-09 17:45:30|1096|1095.4|1096|1095|1096|1095.4|1095.7|1095|3
1652118340000|2022-05-09 17:45:40|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.2|1094.6|9
1652118360000|2022-05-09 17:46:00|1095.6|1095|1095.2|1094.6|1095.6|1095|1095.2|1094.6|5
1652118370000|2022-05-09 17:46:10|1095.6|1094.5|1095.5|1094.9|1095.6|1094.9|1095.2|1094.5|4
1652118400000|2022-05-09 17:46:40|1095.4|1094.8|1094.9|1094.3|1095.4|1094.8|1094.9|1094.3|20
1652118410000|2022-05-09 17:46:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|3
1652118420000|2022-05-09 17:47:00|1095.1|1094.5|1095.2|1094.6|1095.3|1094.7|1095.1|1094.5|0
1652118430000|2022-05-09 17:47:10|1095.6|1094.9|1095.5|1094.9|1095.6|1094.9|1095.5|1094.9|1
1652118440000|2022-05-09 17:47:20|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|1
1652118450000|2022-05-09 17:47:30|1095.5|1094.9|1095.4|1094.8|1095.9|1095.1|1095.4|1094.8|6
1652118460000|2022-05-09 17:47:40|1095.8|1094.9|1095.5|1094.9|1095.8|1095.1|1095.5|1094.9|6
1652118470000|2022-05-09 17:47:50|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|4
1652118480000|2022-05-09 17:48:00|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|1
1652118490000|2022-05-09 17:48:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|2
1652118500000|2022-05-09 17:48:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1652118510000|2022-05-09 17:48:30|1095.9|1095.3|1096.2|1095.6|1096.2|1095.6|1095.9|1095.3|2
1652118520000|2022-05-09 17:48:40|1096.1|1095.5|1096.9|1095.9|1096.9|1096.2|1096.1|1095.5|2
1652118530000|2022-05-09 17:48:50|1096.7|1096.1|1098|1097|1098|1097|1096.7|1096.1|30
1652118540000|2022-05-09 17:49:00|1097.9|1096.9|1097.5|1096.9|1098|1097.1|1097.5|1096.7|17
1652118550000|2022-05-09 17:49:10|1097.3|1096.7|1097.5|1096.9|1097.8|1097.1|1097.1|1096.1|37
1652118560000|2022-05-09 17:49:20|1097.4|1096.8|1096.7|1096.1|1097.4|1096.8|1096.7|1095.9|2
1652118570000|2022-05-09 17:49:30|1097|1096|1097.2|1096.6|1097.3|1096.6|1096.6|1096|10
1652118580000|2022-05-09 17:49:40|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|8
1652118590000|2022-05-09 17:49:50|1097.6|1096.5|1097.3|1096.3|1097.8|1096.8|1097.3|1096.3|15
1652118600000|2022-05-09 17:50:00|1097|1096.4|1096.7|1096.1|1097.3|1096.6|1096.7|1095.8|15
1652118610000|2022-05-09 17:50:10|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.7|1096|7
1652118630000|2022-05-09 17:50:30|1096.9|1096|1096.9|1096.3|1096.9|1096.3|1096.9|1096|2
1652118640000|2022-05-09 17:50:40|1097|1096|1097.8|1096.8|1097.8|1096.8|1097|1096|6
1652118650000|2022-05-09 17:50:50|1097.5|1096.9|1097.5|1096.5|1097.5|1096.9|1097.2|1096.5|3
1652118660000|2022-05-09 17:51:00|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.2|1096.6|7
1652118670000|2022-05-09 17:51:10|1097.5|1096.9|1097.2|1096.6|1097.8|1097.1|1097.2|1096.6|11
1652118680000|2022-05-09 17:51:20|1097.6|1096.5|1097.2|1096.6|1097.6|1096.6|1097.2|1096.5|1
1652118690000|2022-05-09 17:51:30|1097|1096|1097.5|1096.5|1097.5|1096.5|1096.7|1096|10
1652118700000|2022-05-09 17:51:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.2|1096.5|0
1652118710000|2022-05-09 17:51:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|2
1652118730000|2022-05-09 17:52:10|1098|1097|1098|1097|1098|1097|1098|1097|2
1652118750000|2022-05-09 17:52:30|1097.7|1097.1|1097.9|1097.3|1098|1097.3|1097.7|1097|0
1652118760000|2022-05-09 17:52:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652118780000|2022-05-09 17:53:00|1097.7|1097.1|1098|1097|1098|1097.1|1097.5|1096.9|3
1652118790000|2022-05-09 17:53:10|1097.7|1097.1|1097.7|1097.1|1098|1097.1|1097.7|1097|46
1652118800000|2022-05-09 17:53:20|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|2
1652118810000|2022-05-09 17:53:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652118820000|2022-05-09 17:53:40|1098.1|1097.5|1098|1097.4|1098.4|1097.8|1098|1097.4|5
1652118830000|2022-05-09 17:53:50|1097.7|1097|1098|1097|1098|1097.1|1097.7|1097|1
1652118840000|2022-05-09 17:54:00|1097.9|1097.3|1098.2|1097.6|1098.3|1097.6|1097.7|1097.1|11
1652118850000|2022-05-09 17:54:10|1098.3|1097.3|1098.2|1097.6|1098.3|1097.6|1098.2|1097.3|0
1652118860000|2022-05-09 17:54:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652118870000|2022-05-09 17:54:30|1098.4|1097.8|1098.7|1098.1|1098.8|1098.2|1098.4|1097.8|11
1652118880000|2022-05-09 17:54:40|1098.8|1097.8|1098.8|1098.2|1098.8|1098.2|1098.7|1097.8|10
1652118890000|2022-05-09 17:54:50|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1098.6|1098|12
1652118900000|2022-05-09 17:55:00|1098.9|1098.1|1098.7|1098.1|1099.3|1098.3|1098.7|1098.1|5
1652118910000|2022-05-09 17:55:10|1098.6|1098|1098.3|1097.7|1098.9|1098.3|1098.3|1097.7|9
1652118920000|2022-05-09 17:55:20|1098.2|1097.6|1098.8|1097.8|1098.8|1098.1|1098.2|1097.6|57
1652118930000|2022-05-09 17:55:30|1098.5|1097.5|1098.2|1097.6|1098.6|1097.6|1098.1|1097.5|5
1652118940000|2022-05-09 17:55:40|||||||||2
1652118950000|2022-05-09 17:55:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.5|1
1652118960000|2022-05-09 17:56:00|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|21
1652118970000|2022-05-09 17:56:10|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098|1097.4|2
1652118980000|2022-05-09 17:56:20|1098.3|1097.3|1098.7|1098.1|1098.8|1098.1|1098.2|1097.3|8
1652119000000|2022-05-09 17:56:40|1099|1098|1099|1098|1099|1098|1099|1098|4
1652119010000|2022-05-09 17:56:50|1098.6|1097.5|1098.5|1097.9|1098.6|1097.9|1098.2|1097.4|4
1652119020000|2022-05-09 17:57:00|1098.6|1098|1098|1097.4|1098.6|1098|1098|1097.4|6
1652119030000|2022-05-09 17:57:10|1098.5|1097.5|1098.5|1097.9|1098.5|1097.9|1098.4|1097.5|3
1652119040000|2022-05-09 17:57:20|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.5|2
1652119050000|2022-05-09 17:57:30|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|2
1652119060000|2022-05-09 17:57:40|1098.8|1098.2|1099.8|1098.8|1099.8|1098.9|1098.8|1098.2|9
1652119070000|2022-05-09 17:57:50|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|5
1652119080000|2022-05-09 17:58:00|1099.5|1098.5|1099.5|1098.9|1099.8|1098.9|1099.5|1098.5|9
1652119090000|2022-05-09 17:58:10|1099.6|1099|1099.6|1099|1099.7|1099.1|1099.6|1099|3
1652119100000|2022-05-09 17:58:20|1099.5|1098.9|1099.3|1098.3|1099.5|1098.9|1099.3|1098.3|4
1652119110000|2022-05-09 17:58:30|1098.9|1098.2|1099|1098.4|1099.3|1098.4|1098.8|1098.2|2
1652119130000|2022-05-09 17:58:50|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.7|1098.1|13
1652119140000|2022-05-09 17:59:00|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099|1098.4|2
1652119150000|2022-05-09 17:59:10|1099|1098.4|1098.3|1097.7|1099.1|1098.4|1098.3|1097.7|11
1652119160000|2022-05-09 17:59:20|1098.2|1097.6|1098.6|1098|1098.6|1098|1098.2|1097.5|7
1652119170000|2022-05-09 17:59:30|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.4|1097.5|7
1652119180000|2022-05-09 17:59:40|1099.2|1098.6|1099.2|1098.6|1099.5|1098.9|1099|1098.3|15
1652119190000|2022-05-09 17:59:50|1099|1098.4|1098.6|1098|1099.1|1098.4|1098.6|1098|2
1652119200000|2022-05-09 18:00:00|1098.5|1097.5|1097.7|1097.1|1098.5|1097.6|1097.5|1096.9|43
1652119210000|2022-05-09 18:00:10|1097.5|1096.9|1097.5|1096.9|1097.6|1097|1097.5|1096.9|1
1652119220000|2022-05-09 18:00:20|1097.6|1097|1098.3|1097.7|1098.4|1097.8|1097.6|1097|4
1652119230000|2022-05-09 18:00:30|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.3|3
1652119240000|2022-05-09 18:00:40|1098.3|1097.7|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|1
1652119250000|2022-05-09 18:00:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|43
1652119260000|2022-05-09 18:01:00|1098.3|1097.7|1098.4|1097.8|1098.6|1097.8|1098.2|1097.6|6
1652119270000|2022-05-09 18:01:10|1098.5|1097.9|1098.5|1097.9|1098.9|1098.2|1098.5|1097.9|12
1652119280000|2022-05-09 18:01:20|1098.4|1097.8|1097.2|1096.6|1098.4|1097.8|1097.2|1096.6|13
1652119290000|2022-05-09 18:01:30|1097.8|1097.2|1097.2|1096.6|1097.8|1097.2|1097.2|1096.6|3
1652119300000|2022-05-09 18:01:40|||||||||1
1652119310000|2022-05-09 18:01:50|1097.3|1096.7|1097.8|1097.2|1097.9|1097.2|1097.3|1096.7|8
1652119320000|2022-05-09 18:02:00|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.2|1096.6|7
1652119330000|2022-05-09 18:02:10|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|4
1652119340000|2022-05-09 18:02:20|||||||||3
1652119350000|2022-05-09 18:02:30|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.4|1096.8|3
1652119360000|2022-05-09 18:02:40|1097.5|1096.6|1098|1097.4|1098|1097.4|1097.5|1096.6|8
1652119370000|2022-05-09 18:02:50|1097.9|1097.3|1098.3|1097.7|1098.3|1097.7|1097.9|1097.3|5
1652119380000|2022-05-09 18:03:00|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098|1097.4|3
1652119390000|2022-05-09 18:03:10|1098.6|1098.1|1098.8|1097.8|1098.8|1098.1|1098.5|1097.8|5
1652119400000|2022-05-09 18:03:20|1098.4||1098.4||1098.4||1098.4||3
1652119410000|2022-05-09 18:03:30|1098.5|1097.9|1099|1098.4|1099.1|1098.4|1098.5|1097.9|4
1652119420000|2022-05-09 18:03:40|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|3
1652119430000|2022-05-09 18:03:50|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|1
1652119440000|2022-05-09 18:04:00|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|2
1652119450000|2022-05-09 18:04:10|1097.7|1097.1|1098.1|1097.1|1098.1|1097.4|1097.7|1097.1|7
1652119460000|2022-05-09 18:04:20|1098|1097.4|1098.1|1097.1|1098.1|1097.4|1097.8|1097.1|0
1652119470000|2022-05-09 18:04:30|1098|1097.4|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1652119480000|2022-05-09 18:04:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.4|1098|1097.1|0
1652119490000|2022-05-09 18:04:50|1097|1096.4|1096.5|1095.9|1097.1|1096.4|1096.4|1095.8|20
1652119500000|2022-05-09 18:05:00|1096.8|1096.2|1096.3|1095.7|1097|1096.4|1096.3|1095.6|14
1652119510000|2022-05-09 18:05:10|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|9
1652119520000|2022-05-09 18:05:20|||||||||4
1652119530000|2022-05-09 18:05:30|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.5|1094.9|48
1652119540000|2022-05-09 18:05:40|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|12
1652119550000|2022-05-09 18:05:50|1096.1|1095.1|1095.5|1094.9|1096.1|1095.2|1095.3|1094.7|20
1652119560000|2022-05-09 18:06:00|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.3|1094.7|5
1652119580000|2022-05-09 18:06:20|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.2|1094.6|11
1652119590000|2022-05-09 18:06:30|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|1
1652119600000|2022-05-09 18:06:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|13
1652119610000|2022-05-09 18:06:50|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|9
1652119620000|2022-05-09 18:07:00|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|7
1652119630000|2022-05-09 18:07:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1652119640000|2022-05-09 18:07:20|||||||||3
1652119650000|2022-05-09 18:07:30|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|9
1652119660000|2022-05-09 18:07:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.3|57
1652119670000|2022-05-09 18:07:50|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|57
1652119680000|2022-05-09 18:08:00|1095.5|1094.9|1095.5|1094.9|1095.6|1095|1095.5|1094.9|3
1652119690000|2022-05-09 18:08:10|1095.4|1094.8|1095.6|1094.6|1095.6|1094.9|1095.4|1094.6|7
1652119700000|2022-05-09 18:08:20|1095.5|1094.9|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|4
1652119710000|2022-05-09 18:08:30|1095.2|1094.6|1095.1|1094.5|1095.4|1094.6|1095|1094.4|5
1652119720000|2022-05-09 18:08:40|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|2
1652119730000|2022-05-09 18:08:50|1095.4|1094.8|1095.1|1094.5|1095.4|1094.8|1095.1|1094.5|6
1652119740000|2022-05-09 18:09:00|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|7
1652119750000|2022-05-09 18:09:10|||||||||1
1652119770000|2022-05-09 18:09:30|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|3
1652119780000|2022-05-09 18:09:40|1094.8|1094.2|1094.1|1093.5|1095.1|1094.2|1094.1|1093.5|37
1652119790000|2022-05-09 18:09:50|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|6
1652119800000|2022-05-09 18:10:00|1094|1093.4|1094|1093.4|1094.1|1093.5|1093.9|1093.3|20
1652119810000|2022-05-09 18:10:10|1093.6|1093|1093.6|1093|1093.7|1093.1|1093.6|1093|9
1652119820000|2022-05-09 18:10:20|1093.8|1093.2|1093.8|1093.2|1094.1|1093.3|1093.7|1093.1|7
1652119830000|2022-05-09 18:10:30|1094.1|1093.1|1093.9|1093.3|1094.2|1093.6|1093.8|1093.1|9
1652119840000|2022-05-09 18:10:40|1094.2|1093.2|1093.8|1093.2|1094.2|1093.5|1093.6|1093|4
1652119850000|2022-05-09 18:10:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|83
1652119860000|2022-05-09 18:11:00|1094.3|1093.5|1094.2|1093.6|1094.6|1093.9|1094.2|1093.5|17
1652119870000|2022-05-09 18:11:10|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.6|1093|15
1652119880000|2022-05-09 18:11:20|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094|1093.4|6
1652119890000|2022-05-09 18:11:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|5
1652119900000|2022-05-09 18:11:40|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|6
1652119910000|2022-05-09 18:11:50|||||||||18
1652119920000|2022-05-09 18:12:00|1094.1|1093.5|1094.2|1093.2|1094.2|1093.6|1094.1|1093.2|10
1652119930000|2022-05-09 18:12:10|1094.1|1093.5|1094.3|1093.7|1094.4|1093.7|1094.1|1093.4|17
1652119940000|2022-05-09 18:12:20|1094.2|1093.6|1093.9|1092.9|1094.2|1093.6|1093.8|1092.9|51
1652119950000|2022-05-09 18:12:30|1093.6|1093|1093.9|1092.9|1093.9|1093|1093.6|1092.9|14
1652119960000|2022-05-09 18:12:40|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|12
1652119970000|2022-05-09 18:12:50|1093.7|1093.1|1094.1|1093.5|1094.1|1093.5|1093.7|1092.9|8
1652119980000|2022-05-09 18:13:00|1094.2|1093.6|1094.3|1093.7|1094.4|1093.7|1094.1|1093.4|11
1652119990000|2022-05-09 18:13:10|1094.4|1093.8|1095.1|1094.5|1095.2|1094.6|1094.4|1093.8|57
1652120000000|2022-05-09 18:13:20|1095.2|1094.6|1095.5|1094.9|1095.5|1094.9|1095.2|1094.6|32
1652120010000|2022-05-09 18:13:30|1095.3|1094.7|1096.4|1095.8|1096.4|1095.8|1095.3|1094.7|29
1652120020000|2022-05-09 18:13:40|1096.3|1095.7|1096|1095.4|1096.3|1095.7|1095.3|1094.7|30
1652120030000|2022-05-09 18:13:50|1096.2|1095.6|1096.6|1096|1097.2|1096.2|1096.1|1095.5|125
1652120040000|2022-05-09 18:14:00|1096.5|1095.9|1094|1093|1096.5|1095.9|1093.5|1092.9|270
1652120050000|2022-05-09 18:14:10|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093|1092.4|122
1652120060000|2022-05-09 18:14:20|1093.7|1093.1|1093.8|1093.2|1094.1|1093.5|1093.5|1092.9|424
1652120070000|2022-05-09 18:14:30|1093.7|1093.1|1093.8|1093.2|1094.3|1093.7|1093.7|1093.1|138
1652120080000|2022-05-09 18:14:40|1093.7|1093.1|1093.3|1092.7|1093.7|1093.1|1093.3|1092.7|183
1652120090000|2022-05-09 18:14:50|1093.2|1092.6|1092.7|1092.1|1093.2|1092.6|1092.2|1091.6|216
1652120100000|2022-05-09 18:15:00|1092.8|1092.2|1093.6|1093|1093.6|1093|1092.6|1092|76
1652120110000|2022-05-09 18:15:10|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|24
1652120120000|2022-05-09 18:15:20|1093.7|1093.1|1093.6|1093|1093.8|1093.2|1093.6|1093|5
1652120130000|2022-05-09 18:15:30|1093.7|1093.1|1093.3|1092.7|1093.7|1093.1|1093.3|1092.7|14
1652120140000|2022-05-09 18:15:40|1093.1|1092.5|1092.3|1091.7|1093.3|1092.7|1092.3|1091.7|26
1652120150000|2022-05-09 18:15:50|1092.4|1091.8|1092.4|1091.8|1092.5|1091.9|1092.4|1091.8|36
1652120160000|2022-05-09 18:16:00|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|26
1652120170000|2022-05-09 18:16:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.5|1091.9|13
1652120190000|2022-05-09 18:16:30|1092.5|1091.9|1092.6|1092|1092.6|1092|1092.4|1091.8|5
1652120200000|2022-05-09 18:16:40|1092.5|1091.9|1092.5|1091.9|1092.7|1092.1|1092.5|1091.9|1
1652120210000|2022-05-09 18:16:50|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|5
1652120220000|2022-05-09 18:17:00|1092.7|1092.1|1092.6|1092|1092.8|1092.2|1092.5|1091.9|13
1652120230000|2022-05-09 18:17:10|1092.5|1091.9|1092|1091.4|1092.5|1091.9|1092|1091.4|19
1652120240000|2022-05-09 18:17:20|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|2
1652120250000|2022-05-09 18:17:30|1092.2|1091.6|1092|1091.4|1092.5|1091.8|1092|1091.4|13
1652120260000|2022-05-09 18:17:40|1091.9|1091.3|1091.7|1091.1|1091.9|1091.3|1091.7|1091.1|16
1652120270000|2022-05-09 18:17:50|1091.5|1090.9|1091.9|1091.3|1091.9|1091.3|1091.5|1090.9|50
1652120280000|2022-05-09 18:18:00|1091.7|1091.1|1091.5|1090.9|1091.8|1091.2|1091.5|1090.9|7
1652120290000|2022-05-09 18:18:10|1091.7|1091.1|1091.4|1090.8|1091.7|1091.1|1091.1|1090.5|40
1652120300000|2022-05-09 18:18:20|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.3|1090.7|1
1652120310000|2022-05-09 18:18:30|1091.3|1090.7|1091.4|1090.8|1091.5|1090.9|1091.3|1090.7|12
1652120320000|2022-05-09 18:18:40|1091.7|1090.7|1091.2|1090.6|1091.7|1090.9|1091.2|1090.6|97
1652120330000|2022-05-09 18:18:50|1091.1|1090.5|1091.2|1090.6|1091.2|1090.6|1091.1|1090.5|6
1652120340000|2022-05-09 18:19:00|1091.4|1090.8|1091.4|1090.8|1091.8|1091|1091.1|1090.3|47
1652120350000|2022-05-09 18:19:10|1091.5|1090.9|1091.2|1090.6|1091.6|1091|1091.1|1090.5|52
1652120360000|2022-05-09 18:19:20|1091.1|1090.5|1091|1090.4|1091.4|1090.8|1091|1090.4|17
1652120370000|2022-05-09 18:19:30|1091.1|1090.5|1091.1|1090.5|1091.3|1090.7|1091|1090.4|6
1652120380000|2022-05-09 18:19:40|1091.2|1090.6|1091.1|1090.5|1091.6|1091|1091.1|1090.5|31
1652120390000|2022-05-09 18:19:50|1091.2|1090.6|1091.4|1090.8|1091.5|1090.8|1091.1|1090.5|9
1652140800000|2022-05-10 00:00:00|1085.7|1084.2|1086.1|1085.1|1088.2|1086.9|1085.1|1084.2|38
1652140810000|2022-05-10 00:00:10|1086.3|1085.3|1086.6|1085.6|1086.9|1085.9|1086.3|1085.2|10
1652140820000|2022-05-10 00:00:20|1086|1085.4|1086.8|1085.8|1087|1085.8|1086|1084.7|21
1652140830000|2022-05-10 00:00:30|1086.6|1085.6|1087.1|1086.1|1087.7|1086.2|1086.6|1085.1|18
1652140840000|2022-05-10 00:00:40|1087.7|1086.2|1089.5|1088|1089.6|1088.1|1087.7|1086.2|13
1652140850000|2022-05-10 00:00:50|1089.4|1087.9|1090.3|1089.3|1090.6|1089.6|1089.4|1087.9|5
1652140860000|2022-05-10 00:01:00|1090.2|1089.6|1091.1|1090.1|1091.4|1090.1|1090.2|1089.3|30
1652140870000|2022-05-10 00:01:10|1091|1090|1089.2|1087.7|1091|1090|1088.5|1087.2|17
1652140880000|2022-05-10 00:01:20|1088.5|1087.9|1088.3|1087.3|1089.2|1087.9|1088.3|1087.3|5
1652140890000|2022-05-10 00:01:30|1088.5|1087|1088.2|1086.7|1088.5|1087|1087.4|1085.9|36
1652140900000|2022-05-10 00:01:40|1087.8|1086.8|1088.9|1087.4|1088.9|1087.5|1087.5|1086.4|5
1652140920000|2022-05-10 00:02:00|1089.6|1088.1|1088.8|1087.8|1089.6|1088.5|1088.8|1087.4|4
1652140930000|2022-05-10 00:02:10|1088.2|1087.6|1088.2|1087.6|1088.6|1087.6|1088|1086.9|7
1652140940000|2022-05-10 00:02:20|1088.3|1087.3|1088.2|1087.6|1088.3|1087.6|1088.2|1087.2|1
1652140960000|2022-05-10 00:02:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|4
1652140970000|2022-05-10 00:02:50|1087.8|1086.8|1087.8|1086.8|1087.8|1087.2|1087.8|1086.8|6
1652140980000|2022-05-10 00:03:00|1088.4|1086.9|1086.3|1085.7|1088.6|1087.6|1086.3|1085.6|31
1652140990000|2022-05-10 00:03:10|||||||||1
1652141000000|2022-05-10 00:03:20|1086.9|1085.9|1086.8|1086.2|1086.9|1086.2|1086.5|1085.9|12
1652141010000|2022-05-10 00:03:30|1086.7|1086.1|1086.6|1085.6|1086.7|1086.1|1086.5|1085.6|3
1652141020000|2022-05-10 00:03:40|1086.2|1085.7|1086.3|1085.7|1086.6|1085.7|1086.2|1085.7|5
1652141030000|2022-05-10 00:03:50|1086.4|1085.8|1086.8|1086.2|1087.1|1086.2|1086.4|1085.8|5
1652141040000|2022-05-10 00:04:00|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|0
1652141050000|2022-05-10 00:04:10|1087.1|1086.1|1087.5|1086|1087.6|1086.1|1087.1|1086|7
1652141060000|2022-05-10 00:04:20|1087.3|1086.3|1087.1|1086.1|1087.3|1086.3|1087.1|1086.1|2
1652141080000|2022-05-10 00:04:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1652141090000|2022-05-10 00:04:50|||||||||1
1652141100000|2022-05-10 00:05:00|1086.5|1085.9|1086.6|1085.6|1087|1085.9|1085.8|1084.8|12
1652141110000|2022-05-10 00:05:10|1087|1085.5|1087.5|1086|1087.5|1086|1086.9|1085.5|6
1652141140000|2022-05-10 00:05:40|1086.8|1086.2|1087.3|1086.7|1087.6|1086.7|1086.8|1086.2|4
1652141150000|2022-05-10 00:05:50|1087.6|1086.6|1087.6|1087|1087.6|1087|1087.6|1086.6|1
1652141160000|2022-05-10 00:06:00|1087.7|1087.1|1088.1|1087.1|1088.1|1087.1|1087.7|1087.1|6
1652141170000|2022-05-10 00:06:10|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.2|2
1652141180000|2022-05-10 00:06:20|1088.8|1087.3|1088.4|1087.4|1088.8|1087.4|1088.4|1087.3|0
1652141190000|2022-05-10 00:06:30|1088.1|1087.5|1088.4|1087.4|1088.4|1087.5|1088|1087.4|1
1652141200000|2022-05-10 00:06:40|1088.3|1087.3|1088.1|1087.1|1088.3|1087.4|1088|1087.1|5
1652141230000|2022-05-10 00:07:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1652141240000|2022-05-10 00:07:20|1087.7|1087.1|1088.1|1087.1|1088.1|1087.1|1087.7|1087.1|3
1652141250000|2022-05-10 00:07:30|1087.8|1087.2|1088|1087.4|1088.1|1087.4|1087.8|1087|0
1652141260000|2022-05-10 00:07:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|2
1652141270000|2022-05-10 00:07:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|4
1652141300000|2022-05-10 00:08:20|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1
1652141330000|2022-05-10 00:08:50|||||||||1
1652141340000|2022-05-10 00:09:00|1088.3|1087.7|1088.8|1087.8|1088.8|1087.9|1088.1|1087.5|6
1652141350000|2022-05-10 00:09:10|1089.1|1088.2|1088.8|1088.2|1089.1|1088.2|1088.8|1088.1|2
1652141390000|2022-05-10 00:09:50|1088.6|1088|1088.6|1088|1088.7|1088.1|1088.5|1087.9|5
1652141400000|2022-05-10 00:10:00|1088.7|1088.1|1088.6|1088|1088.7|1088.1|1088.6|1088|1
1652141410000|2022-05-10 00:10:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|4
1652141420000|2022-05-10 00:10:20|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.2|1087.6|3
1652141430000|2022-05-10 00:10:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1652141450000|2022-05-10 00:10:50|||||||||1
1652141460000|2022-05-10 00:11:00|||||||||2
1652141470000|2022-05-10 00:11:10|||||||||1
1652141480000|2022-05-10 00:11:20|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.3|8
1652141490000|2022-05-10 00:11:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1652141510000|2022-05-10 00:11:50|1087|1086.4|1087.5|1086.9|1087.5|1086.9|1087|1086.4|5
1652141520000|2022-05-10 00:12:00|1087.9|1087|1087.5|1086.9|1087.9|1087.3|1087.5|1086.8|4
1652141540000|2022-05-10 00:12:20|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|3
1652141560000|2022-05-10 00:12:40|1087.8|1087.2|1087.8|1087.2|1087.9|1087.2|1087.7|1086.9|1
1652141580000|2022-05-10 00:13:00|1087.9|1086.9|1087.8|1087.2|1087.9|1087.2|1087.8|1086.9|2
1652141590000|2022-05-10 00:13:10|1087.9|1087.3|1088.3|1087.3|1088.3|1087.4|1087.9|1087.1|4
1652141610000|2022-05-10 00:13:30|1088.4|1087.4|1088.4|1087.8|1088.4|1087.8|1088.4|1087.4|0
1652141640000|2022-05-10 00:14:00|1088.3|1087.7|1088|1087.4|1088.4|1087.7|1088|1087.3|4
1652141660000|2022-05-10 00:14:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1
1652141670000|2022-05-10 00:14:30|||||||||1
1652141690000|2022-05-10 00:14:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652141700000|2022-05-10 00:15:00|||||||||2
1652141710000|2022-05-10 00:15:10|||||||||1
1652141720000|2022-05-10 00:15:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1652141740000|2022-05-10 00:15:40|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652141750000|2022-05-10 00:15:50|1086.8|1086.2|1086.9|1085.9|1086.9|1086.2|1086.8|1085.9|0
1652141760000|2022-05-10 00:16:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|3
1652141780000|2022-05-10 00:16:20|1087.2|1085.7|1086.5|1085.9|1087.2|1085.9|1086.5|1085.5|6
1652141810000|2022-05-10 00:16:50|1086.4|1085.8|1085.8|1084.8|1086.4|1085.8|1085.8|1084.8|0
1652141830000|2022-05-10 00:17:10|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|2
1652141850000|2022-05-10 00:17:30|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.4|1084.8|2
1652141860000|2022-05-10 00:17:40|1085.5|1084.9|1085.3|1084.3|1085.5|1084.9|1085.3|1084.3|2
1652141870000|2022-05-10 00:17:50|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|0
1652141880000|2022-05-10 00:18:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1652141910000|2022-05-10 00:18:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1652141940000|2022-05-10 00:19:00|1085.3|1084.7|1085.7|1084.7|1085.7|1084.7|1085.3|1084.6|2
1652141970000|2022-05-10 00:19:30|1085.3||1085.3||1085.3||1085.3||0
1652141990000|2022-05-10 00:19:50|1085.7||1085.7||1085.7||1085.7||1
1652142000000|2022-05-10 00:20:00|1085.6|1084.6|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|0
1652142030000|2022-05-10 00:20:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|3
1652142050000|2022-05-10 00:20:50||1084.1||1084.1||1084.1||1084.1|3
1652142060000|2022-05-10 00:21:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1652142080000|2022-05-10 00:21:20|||||||||1
1652142100000|2022-05-10 00:21:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|3
1652142110000|2022-05-10 00:21:50|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|1
1652142120000|2022-05-10 00:22:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|3
1652142150000|2022-05-10 00:22:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1652142170000|2022-05-10 00:22:50|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|6
1652142180000|2022-05-10 00:23:00|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|1
1652142190000|2022-05-10 00:23:10|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1652142200000|2022-05-10 00:23:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1652142210000|2022-05-10 00:23:30|1086.1|1085.5|1086.4|1085.4|1086.4|1085.5|1086.1|1085.1|1
1652142220000|2022-05-10 00:23:40|1086||1086.4||1086.4||1086||1
1652142230000|2022-05-10 00:23:50|1086||1086||1086||1086||0
1652142240000|2022-05-10 00:24:00|1085.9|1085.3|1086.4|1085.4|1086.4|1085.4|1085.9|1085.3|1
1652142250000|2022-05-10 00:24:10|1086.5|1085.9|1087.1|1086.1|1087.1|1086.1|1086.5|1085.9|4
1652142260000|2022-05-10 00:24:20|1087.3|1086.3|1087.4|1086.4|1087.5|1086.7|1087.3|1086.3|0
1652142290000|2022-05-10 00:24:50|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1652142300000|2022-05-10 00:25:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1652142310000|2022-05-10 00:25:10|||||||||1
1652142350000|2022-05-10 00:25:50|1086.7|1086.1|1086.9|1085.9|1086.9|1086.1|1086.7|1085.9|23
1652142370000|2022-05-10 00:26:10|1086.6|1086|1086.9|1085.9|1086.9|1086|1086.5|1085.7|2
1652142380000|2022-05-10 00:26:20|1086.1|1085.5|1086.1|1085.5|1086.2|1085.5|1086.1|1085.2|4
1652142390000|2022-05-10 00:26:30|1086.2|1085.2|1086.4|1085.4|1086.5|1085.4|1086.2|1085|0
1652142400000|2022-05-10 00:26:40|1086|1085.2|1085.8|1085.2|1086|1085.2|1085.8|1085.2|1
1652142410000|2022-05-10 00:26:50|1086.2|1085.1|1086.3|1084.8|1086.3|1085.2|1086.1|1084.8|2
1652142420000|2022-05-10 00:27:00|1086.2|1085.2|1085.6|1085|1086.3|1085.2|1085.6|1084.8|2
1652142430000|2022-05-10 00:27:10|1085.1|1084.5|1085.4|1084.4|1085.4|1084.5|1085.1|1084.4|7
1652142440000|2022-05-10 00:27:20|1085.2|1084.2|1084.8|1084.2|1085.2|1084.2|1084.8|1084.1|1
1652142450000|2022-05-10 00:27:30|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.6|1084|0
1652142470000|2022-05-10 00:27:50|1084.7|1084.1|1084.9|1083.9|1084.9|1084.1|1084.7|1083.9|3
1652142490000|2022-05-10 00:28:10|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1652142500000|2022-05-10 00:28:20|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|2
1652142510000|2022-05-10 00:28:30|1085||1085.4||1085.4||1085||3
1652142530000|2022-05-10 00:28:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1652142540000|2022-05-10 00:29:00|1085.4|1084.4|1085.6|1084.6|1085.6|1084.7|1085.3|1084.4|4
1652142570000|2022-05-10 00:29:30|1085.8|1085|1085.8|1085.2|1085.8|1085.2|1085.8|1085|2
1652142610000|2022-05-10 00:30:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|3
1652142620000|2022-05-10 00:30:20|1085.5|1084.9|1085.9|1084.9|1085.9|1085|1085.5|1084.9|4
1652142640000|2022-05-10 00:30:40|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1652142660000|2022-05-10 00:31:00|1086.7|1085.9|1086.8|1086.2|1086.9|1086.2|1086.5|1085.9|2
1652142680000|2022-05-10 00:31:20|1086.9|1086.3|1087.1|1086.1|1087.1|1086.4|1086.8|1085.9|1
1652142690000|2022-05-10 00:31:30|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1652142700000|2022-05-10 00:31:40|1087.3|1086.7|1087.4|1086.4|1087.4|1086.7|1087.3|1086.4|1
1652142710000|2022-05-10 00:31:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1652142720000|2022-05-10 00:32:00|||||||||1
1652142730000|2022-05-10 00:32:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1652142740000|2022-05-10 00:32:20|||||||||2
1652142750000|2022-05-10 00:32:30|1087.5|1086.9|1088.4|1087.8|1088.4|1087.8|1087.5|1086.9|12
1652142760000|2022-05-10 00:32:40|1088.5|1087.9|1088.7|1088.1|1088.7|1088.1|1088.5|1087.9|1
1652142770000|2022-05-10 00:32:50|1088.6|1088|1088.4|1087.4|1088.6|1088|1088.4|1087.4|2
1652142780000|2022-05-10 00:33:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|2
1652142790000|2022-05-10 00:33:10|1088.2|1087.4|1088.2|1087.6|1088.6|1087.6|1088.2|1087.4|2
1652142810000|2022-05-10 00:33:30|1088|1087.4|1087.8|1087.2|1088.1|1087.4|1087.5|1086.9|8
1652142820000|2022-05-10 00:33:40|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.6|1086.6|0
1652142830000|2022-05-10 00:33:50|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1652142840000|2022-05-10 00:34:00||1087||1087||1087||1087|0
1652142860000|2022-05-10 00:34:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1652142870000|2022-05-10 00:34:30|1087.3|1086.4|1087.4|1086.4|1087.4|1086.7|1087.3|1086.4|1
1652142900000|2022-05-10 00:35:00|1087.3|1085.8|1087.1|1086.1|1087.3|1086.1|1087.1|1085.8|5
1652142910000|2022-05-10 00:35:10|1087|1086.4|1087.1|1086.1|1087.2|1086.5|1087|1086.1|0
1652142940000|2022-05-10 00:35:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1652142950000|2022-05-10 00:35:50|1086.4|1085.8|1086|1085.4|1086.4|1085.8|1086|1085.4|4
1652143000000|2022-05-10 00:36:40|1085.9|1085.3|1085.9|1084.9|1085.9|1085.3|1085.8|1084.9|1
1652143020000|2022-05-10 00:37:00|1086.4|1085.4|1086.6|1085.6|1086.8|1085.6|1086.4|1085.3|2
1652143030000|2022-05-10 00:37:10|1086.5|1085.9|1086.3|1085.7|1087.3|1086.1|1086.3|1085.7|4
1652143050000|2022-05-10 00:37:30|1086.4|1085.4|1086.1|1085.1|1086.4|1085.4|1086.1|1085.1|0
1652143060000|2022-05-10 00:37:40|1086.4|1085.5|1086.4|1085.4|1086.4|1085.5|1086.4|1085.4|0
1652143070000|2022-05-10 00:37:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652143090000|2022-05-10 00:38:10|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1
1652143120000|2022-05-10 00:38:40|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|2
1652143130000|2022-05-10 00:38:50|1086.7|1085.2|1086.4|1085.4|1086.7|1085.4|1086.4|1085.2|2
1652143140000|2022-05-10 00:39:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1
1652143160000|2022-05-10 00:39:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1652143180000|2022-05-10 00:39:40|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1652143200000|2022-05-10 00:40:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1652143210000|2022-05-10 00:40:10|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1652143240000|2022-05-10 00:40:40|1086.2|1085.2|1086.1|1085.5|1086.2|1085.5|1085.8|1085.1|0
1652143250000|2022-05-10 00:40:50||1085.1||1085.1||1085.1||1085.1|0
1652143260000|2022-05-10 00:41:00|1086.2|1085.2|1086.4|1085.4|1086.4|1085.4|1086.1|1085.1|1
1652143310000|2022-05-10 00:41:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1652143320000|2022-05-10 00:42:00|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1652143330000|2022-05-10 00:42:10|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1652143360000|2022-05-10 00:42:40|1085.9|1084.9|1085.8|1085.2|1085.9|1085.2|1085.7|1084.9|1
1652143370000|2022-05-10 00:42:50|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1652143450000|2022-05-10 00:44:10|||||||||1
1652143480000|2022-05-10 00:44:40|1086.3|1085.7|1086.4|1085.4|1086.5|1085.7|1086.3|1085.4|3
1652143530000|2022-05-10 00:45:30|1086.3|1085.7|1086.9|1085.9|1086.9|1085.9|1086.3|1085.7|1
1652143550000|2022-05-10 00:45:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1652143560000|2022-05-10 00:46:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652143570000|2022-05-10 00:46:10||1086.5||1086.1||1086.5||1086.1|2
1652143580000|2022-05-10 00:46:20||1086.5||1086.5||1086.5||1086.5|0
1652143590000|2022-05-10 00:46:30|1087.4|1086.4|1087.3|1086.7|1087.4|1086.7|1087.3|1086.4|1
1652143620000|2022-05-10 00:47:00|1087.4|1086.8|1087.6|1087|1087.7|1087.1|1087.4|1086.8|1
1652143650000|2022-05-10 00:47:30|1087.5|1086.6|1087.3|1086.7|1087.5|1086.7|1087.3|1086.5|0
1652143670000|2022-05-10 00:47:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652143690000|2022-05-10 00:48:10|||||||||1
1652143720000|2022-05-10 00:48:40|||||||||1
1652143730000|2022-05-10 00:48:50|1087.4|1086.4|1087.2|1086.2|1087.4|1086.4|1087.2|1086.2|1
1652143740000|2022-05-10 00:49:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652143770000|2022-05-10 00:49:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1652143790000|2022-05-10 00:49:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652143850000|2022-05-10 00:50:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1652143880000|2022-05-10 00:51:20|1087.6|1086.6|1087.4|1086.4|1087.6|1087|1087.4|1086.4|0
1652143930000|2022-05-10 00:52:10|1087.3|1086.7|1087.4|1086.4|1087.4|1086.7|1087.3|1086.4|0
1652144010000|2022-05-10 00:53:30|1087.6|1086.6|1087.8|1086.3|1087.8|1086.6|1087.4|1086.3|1
1652144020000|2022-05-10 00:53:40|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1652144040000|2022-05-10 00:54:00|1087.1|1086.5|1087.4|1086.4|1087.4|1086.5|1087.1|1086.4|0
1652144110000|2022-05-10 00:55:10|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1652144130000|2022-05-10 00:55:30|1087.3|1086.7|1087.6|1086.6|1087.6|1086.7|1087.3|1086.5|0
1652144170000|2022-05-10 00:56:10|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|17
1652144190000|2022-05-10 00:56:30|1087.1|1086.1|1086.9|1085.9|1087.1|1086.2|1086.8|1085.9|6
1652144200000|2022-05-10 00:56:40|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|3
1652144220000|2022-05-10 00:57:00|1086.5|1085.9|1086.6|1085.6|1086.6|1085.9|1086.5|1085.6|1
1652144230000|2022-05-10 00:57:10|1086.5|1085.9|1086.5|1085.9|1086.6|1085.9|1086.5|1085.6|0
1652144240000|2022-05-10 00:57:20|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1652144280000|2022-05-10 00:58:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1
1652144290000|2022-05-10 00:58:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652144300000|2022-05-10 00:58:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|2
1652144340000|2022-05-10 00:59:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652144400000|2022-05-10 01:00:00|1086.8|1086.2|1087|1085.5|1087|1086.2|1086.8|1085.5|0
1652144410000|2022-05-10 01:00:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1652144420000|2022-05-10 01:00:20|1086.7|1086.1|1086.6|1085.6|1087|1086.2|1086.6|1085.5|1
1652144440000|2022-05-10 01:00:40|1087.2|1085.7|1087.3|1086.3|1087.3|1086.3|1087.1|1085.7|3
1652144450000|2022-05-10 01:00:50|1087.8|1086.8|1087.5|1086.9|1087.8|1086.9|1087.5|1086.6|0
1652144460000|2022-05-10 01:01:00|1087.6|1086.6|1087.5|1086.9|1087.6|1086.9|1087.5|1086.6|0
1652144470000|2022-05-10 01:01:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1652144500000|2022-05-10 01:01:40|1088|1087|1088.1|1087.1|1088.1|1087.1|1088|1087|0
1652144510000|2022-05-10 01:01:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1652144530000|2022-05-10 01:02:10|1088.1|1087.5|1088.5|1087.9|1088.5|1087.9|1088.1|1087.5|1
1652144540000|2022-05-10 01:02:20|1089.3|1088.3|1089.3|1088.3|1089.6|1088.6|1089.3|1088.3|1
1652144570000|2022-05-10 01:02:50|1089.1|1088.1|1089|1087.5|1089.1|1088.1|1088.8|1087.5|4
1652144580000|2022-05-10 01:03:00|1088.6|1087.6|1088.3|1087.3|1088.6|1087.6|1088.3|1087.3|0
1652144590000|2022-05-10 01:03:10|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1652144610000|2022-05-10 01:03:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652144620000|2022-05-10 01:03:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1652144650000|2022-05-10 01:04:10|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1652144660000|2022-05-10 01:04:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1652144670000|2022-05-10 01:04:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1652144680000|2022-05-10 01:04:40|1087.6|1086.6|1087.5|1086|1087.7|1086.6|1087.5|1086|0
1652144690000|2022-05-10 01:04:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652144700000|2022-05-10 01:05:00|1087.5|1086|1087.7|1086.2|1087.7|1086.6|1087.3|1086|1
1652144710000|2022-05-10 01:05:10|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652144730000|2022-05-10 01:05:30|1087.4|1086.4|1087.8|1086.8|1087.8|1086.8|1087.3|1086.4|0
1652144760000|2022-05-10 01:06:00|1088.3|1087.3|1088.7|1087.2|1088.7|1087.3|1088.3|1087.2|1
1652144790000|2022-05-10 01:06:30|1088.6|1087.6|1088.6|1087.6|1088.9|1087.6|1088.6|1087.4|1
1652144810000|2022-05-10 01:06:50|1088.5|1087|1088.1|1087.1|1088.5|1087.1|1088.1|1087|2
1652144820000|2022-05-10 01:07:00|1087.9|1086.9|1087.6|1086.6|1088|1086.9|1087.3|1086.2|1
1652144830000|2022-05-10 01:07:10|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|0
1652144840000|2022-05-10 01:07:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1652144870000|2022-05-10 01:07:50|1088|1086.5|1088.2|1086.7|1088.2|1086.8|1087.8|1086.5|1
1652144880000|2022-05-10 01:08:00|1088.1|1087.1|1089|1087.5|1089|1087.6|1088|1087.1|0
1652144920000|2022-05-10 01:08:40|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652144970000|2022-05-10 01:09:30|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652144980000|2022-05-10 01:09:40|1088.3|1087.3|1088.6|1087.6|1088.7|1087.6|1088.3|1087.2|0
1652144990000|2022-05-10 01:09:50|1088.5|1087.9|1088.8|1087.8|1088.8|1087.9|1088.5|1087.8|0
1652145010000|2022-05-10 01:10:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1652145020000|2022-05-10 01:10:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1652145050000|2022-05-10 01:10:50|1088.7|1087.2|1088.1|1087.1|1088.7|1087.4|1088|1087.1|2
1652145060000|2022-05-10 01:11:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1652145070000|2022-05-10 01:11:10||1087.7||1087.7||1087.7||1087.7|0
1652145080000|2022-05-10 01:11:20||1087.3||1087.3||1087.3||1087.3|1
1652145090000|2022-05-10 01:11:30|1088.5|1087|1087.5|1086|1088.5|1087|1087.5|1086|3
1652145100000|2022-05-10 01:11:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|2
1652145120000|2022-05-10 01:12:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1652145160000|2022-05-10 01:12:40|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1652145180000|2022-05-10 01:13:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1652145190000|2022-05-10 01:13:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1652145200000|2022-05-10 01:13:20|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|5
1652145210000|2022-05-10 01:13:30|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1652145220000|2022-05-10 01:13:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652145240000|2022-05-10 01:14:00|1087.7|1086.2|1088|1086.5|1088|1086.6|1087.6|1086.2|0
1652145250000|2022-05-10 01:14:10|||||||||7
1652145260000|2022-05-10 01:14:20|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652145270000|2022-05-10 01:14:30|1087.4|1086.4|1087.7|1086.2|1087.7|1086.4|1087.4|1086.2|0
1652145280000|2022-05-10 01:14:40|1087.6|1086.6|1088.1|1087.1|1088.1|1087.2|1087.6|1086.4|0
1652145300000|2022-05-10 01:15:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|7
1652145310000|2022-05-10 01:15:10|1088|1087.5|1087.9|1087.3|1088.7|1087.5|1087.9|1087.2|2
1652145330000|2022-05-10 01:15:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1652145340000|2022-05-10 01:15:40|1087.9|1087.3|1088.3|1087.3|1088.4|1087.4|1087.9|1087.3|1
1652145360000|2022-05-10 01:16:00|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.3|0
1652145390000|2022-05-10 01:16:30|1088.1|1087.1|1087.8|1087.2|1088.1|1087.2|1087.8|1087.1|0
1652145400000|2022-05-10 01:16:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1652145450000|2022-05-10 01:17:30|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1652145460000|2022-05-10 01:17:40|1088.4|1087.4|1088.3|1087.3|1088.4|1087.4|1088.3|1087.3|0
1652145470000|2022-05-10 01:17:50|1088.4|1087.4|1088.3|1087.7|1088.4|1087.7|1088.3|1087.4|0
1652145480000|2022-05-10 01:18:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652145540000|2022-05-10 01:19:00|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1652145580000|2022-05-10 01:19:40|||||||||1
1652145600000|2022-05-10 01:20:00|1088.2|1087.2|1088.8|1087.8|1088.8|1087.8|1088.1|1087.1|6
1652145610000|2022-05-10 01:20:10|1088.9|1088.3|1089.1|1088.1|1089.2|1088.3|1088.9|1087.7|1
1652145630000|2022-05-10 01:20:30|1088.8|1087.8|1088.8|1087.8|1089.2|1087.8|1088.8|1087.7|0
1652145640000|2022-05-10 01:20:40|1089.2|1087.7|1089.8|1088.8|1089.8|1088.8|1088.8|1087.7|20
1652145660000|2022-05-10 01:21:00|1089.6|1088.6|1088.8|1087.8|1089.6|1088.6|1088.7|1087.8|10
1652145700000|2022-05-10 01:21:40|1089|1088.4|1089.6|1088.6|1089.6|1088.6|1089|1088.4|5
1652145710000|2022-05-10 01:21:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1652145720000|2022-05-10 01:22:00|1089.6|1088.6|1090|1088.5|1090|1088.6|1089.6|1088.5|0
1652145730000|2022-05-10 01:22:10|1089.6|1088.6|1089.6|1088.6|1090|1088.6|1089.6|1088.5|0
1652145740000|2022-05-10 01:22:20|1090|1088.5|1089.6|1088.6|1090|1088.6|1089.6|1088.5|0
1652145800000|2022-05-10 01:23:20|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1652145890000|2022-05-10 01:24:50|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1089|8
1652145900000|2022-05-10 01:25:00|1090.1|1089.1|1089.8|1088.8|1090.5|1089.1|1089.8|1088.7|0
1652145910000|2022-05-10 01:25:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|3
1652145920000|2022-05-10 01:25:20|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|0
1652145930000|2022-05-10 01:25:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1
1652145950000|2022-05-10 01:25:50|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|0
1652145960000|2022-05-10 01:26:00|1090.2|1088.7|1090.1|1089.1|1090.2|1089.2|1089.8|1088.5|2
1652145970000|2022-05-10 01:26:10|1090|1089.4|1090.6|1089.6|1090.7|1089.6|1090|1089.2|2
1652146000000|2022-05-10 01:26:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.4|1090.3|1089.2|1
1652146020000|2022-05-10 01:27:00|1090.3|1089.3|1089.8|1088.8|1090.3|1089.3|1089.8|1088.8|1
1652146030000|2022-05-10 01:27:10|||||||||1
1652146040000|2022-05-10 01:27:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|4
1652146050000|2022-05-10 01:27:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1652146100000|2022-05-10 01:28:20|1088.8|1087.8|1089.1|1088.1|1089.2|1088.1|1088.8|1087.7|7
1652146120000|2022-05-10 01:28:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1652146140000|2022-05-10 01:29:00|||||||||1
1652146150000|2022-05-10 01:29:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|2
1652146160000|2022-05-10 01:29:20|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|7
1652146170000|2022-05-10 01:29:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652146190000|2022-05-10 01:29:50|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652146220000|2022-05-10 01:30:20|||||||||1
1652146250000|2022-05-10 01:30:50|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|1
1652146260000|2022-05-10 01:31:00|1087.8|1087.2|1087.8|1086.8|1087.8|1087.2|1087.8|1086.8|2
1652146270000|2022-05-10 01:31:10|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|0
1652146280000|2022-05-10 01:31:20|1087.8|1086.8|1088.7|1087.2|1088.7|1087.3|1087.8|1086.7|5
1652146290000|2022-05-10 01:31:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652146300000|2022-05-10 01:31:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1652146310000|2022-05-10 01:31:50|1089.2|1087.7|1088.8|1087.8|1089.2|1087.8|1088.8|1087.7|0
1652146320000|2022-05-10 01:32:00|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|5
1652146330000|2022-05-10 01:32:10|1088.3|1087.3|1088.6|1087.6|1088.7|1087.6|1088.3|1087.2|3
1652146340000|2022-05-10 01:32:20|1088.8|1087.8|1089.1|1088.1|1089.1|1088.1|1088.8|1087.8|2
1652146350000|2022-05-10 01:32:30|1089.3|1088.3|1089.3|1088.3|1089.7|1088.3|1089.3|1088.2|1
1652146370000|2022-05-10 01:32:50|1089.6|1088.6|1089.7|1088.2|1089.7|1088.6|1089.6|1088.2|0
1652146400000|2022-05-10 01:33:20|1089.4|1088.8|1090.2|1088.7|1090.2|1088.8|1089.4|1088.6|1
1652146440000|2022-05-10 01:34:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1652146470000|2022-05-10 01:34:30|1089.6|1088.6|1089.9|1088.4|1090.4|1089.3|1089.6|1088.2|21
1652146480000|2022-05-10 01:34:40|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1652146490000|2022-05-10 01:34:50|1090.1|1089.1|1090.3|1089.3|1090.4|1089.7|1090.1|1088.9|3
1652146500000|2022-05-10 01:35:00|1090.7|1089.2|1090.6|1089.6|1090.9|1089.6|1090.6|1089.2|1
1652146510000|2022-05-10 01:35:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1652146520000|2022-05-10 01:35:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|7
1652146530000|2022-05-10 01:35:30|1090.7|1090.1|1091|1090.4|1091|1090.4|1090.7|1089.8|4
1652146540000|2022-05-10 01:35:40|1090.8|1090.2|1090.5|1089.9|1090.8|1090.2|1090.5|1089.9|1
1652146560000|2022-05-10 01:36:00|1090.4|1089.8|1089.8|1089.2|1090.4|1089.8|1089.8|1089.2|0
1652146580000|2022-05-10 01:36:20|1090.4|1088.8|1090.4|1088.9|1090.4|1088.9|1090.4|1088.8|5
1652146590000|2022-05-10 01:36:30|1090.3|1089.3|1090.7|1089.2|1090.7|1089.3|1090.3|1089|1
1652146600000|2022-05-10 01:36:40|1090.6|1089.6|1090.2|1088.7|1090.7|1089.6|1090.1|1088.7|5
1652146610000|2022-05-10 01:36:50|1090.1|1088.6|1089.5|1088|1090.1|1088.6|1089.3|1088|6
1652146630000|2022-05-10 01:37:10|1088.5|1087.9|1088.5|1087|1089.1|1087.9|1088.5|1087|11
1652146660000|2022-05-10 01:37:40|1088.2|1086.7|1087.8|1086.8|1088.2|1086.9|1087.8|1086.7|10
1652146680000|2022-05-10 01:38:00|1087.9|1086.9|1088|1086.5|1088|1086.9|1087.6|1086.5|1
1652146690000|2022-05-10 01:38:10|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1652146700000|2022-05-10 01:38:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652146730000|2022-05-10 01:38:50|1088.7|1087.2|1088.6|1087.6|1089|1087.6|1088.6|1087.2|1
1652146740000|2022-05-10 01:39:00|1088.7|1087.2|1087.8|1087.2|1088.7|1087.3|1087.8|1087.2|1
1652146750000|2022-05-10 01:39:10|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1087.1|1086.1|2
1652146760000|2022-05-10 01:39:20|1087.3|1085.8|1087.1|1086.1|1087.3|1086.1|1087.1|1085.8|0
1652146770000|2022-05-10 01:39:30|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|11
1652146780000|2022-05-10 01:39:40|1087.9|1086.9|1088.1|1087.1|1088.1|1087.2|1087.8|1086.9|2
1652146790000|2022-05-10 01:39:50|1088.5|1087.5|1088.5|1087|1088.5|1087.5|1088.5|1087|0
1652146820000|2022-05-10 01:40:20|1088.4|1087.4|1088.3|1087.7|1088.4|1087.7|1088.3|1087.4|0
1652146830000|2022-05-10 01:40:30|1088.4|1087.8|1089|1087.5|1089|1087.8|1088.4|1087.5|0
1652146840000|2022-05-10 01:40:40|1088.9|1087.9|1088.6|1087.6|1088.9|1087.9|1088.6|1087.6|0
1652146850000|2022-05-10 01:40:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1652146860000|2022-05-10 01:41:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652146910000|2022-05-10 01:41:50|1088.3|1087.7|1087.8|1087.2|1088.3|1087.7|1087.8|1087.2|1
1652146920000|2022-05-10 01:42:00|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|0
1652146930000|2022-05-10 01:42:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|4
1652146940000|2022-05-10 01:42:20|1088.2|1087.6|1088.5|1087.9|1088.6|1087.9|1088.2|1087.6|4
1652147010000|2022-05-10 01:43:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1652147030000|2022-05-10 01:43:50|1089.1|1088.1|1089.7|1088.2|1089.7|1088.2|1089.1|1088.1|1
1652147040000|2022-05-10 01:44:00|1089.8|1088.3|1090.3|1089.3|1090.6|1089.6|1089.6|1088.3|21
1652147050000|2022-05-10 01:44:10|1091|1089.5|1091.4|1089.9|1091.5|1090|1090.8|1089.5|2
1652147060000|2022-05-10 01:44:20|1091|1089.5|1090.8|1089.8|1091|1089.8|1090.8|1089.5|2
1652147070000|2022-05-10 01:44:30|1090.9|1089.9|1091.2|1089.7|1091.2|1089.9|1090.9|1089.7|0
1652147100000|2022-05-10 01:45:00|1091.4|1089.9|1091.4|1090.4|1091.4|1090.4|1090.7|1089.9|2
1652147110000|2022-05-10 01:45:10|1091.3|1090.7|1091.3|1090.3|1091.3|1090.7|1091.3|1090.3|3
1652147120000|2022-05-10 01:45:20|1091.4|1090.4|1091.6|1090.6|1092|1091.2|1091.2|1090.4|2
1652147140000|2022-05-10 01:45:40|1091.8|1090.3|1091.6|1090.6|1091.8|1090.6|1091.6|1090.2|0
1652147150000|2022-05-10 01:45:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1652147160000|2022-05-10 01:46:00|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1652147170000|2022-05-10 01:46:10|1091.3|1090.7|1091.5|1090.9|1091.6|1090.9|1091.3|1090.6|1
1652147190000|2022-05-10 01:46:30|1091.4|1090.8|1091.4|1090.4|1091.4|1090.8|1091.3|1090.4|0
1652147200000|2022-05-10 01:46:40|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1652147220000|2022-05-10 01:47:00|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1652147230000|2022-05-10 01:47:10|1090.8|1090|1091.1|1090.1|1091.1|1090.1|1090.8|1089.8|5
1652147240000|2022-05-10 01:47:20|1091.3|1090.7|1091|1090.4|1091.4|1090.7|1091|1090.3|10
1652147250000|2022-05-10 01:47:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1652147260000|2022-05-10 01:47:40||1090.3||1090.3||1090.3||1090.3|0
1652147300000|2022-05-10 01:48:20|1091.8|1091.2|1091.8|1091.2|1091.9|1091.2|1091.8|1090.8|8
1652147310000|2022-05-10 01:48:30||1090.8||1090.8||1090.8||1090.8|0
1652147330000|2022-05-10 01:48:50|1092|1091|1092.1|1091.1|1092.1|1091.2|1091.8|1091|20
1652147340000|2022-05-10 01:49:00|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.6|1090.6|1
1652147350000|2022-05-10 01:49:10|1091.8|1090.8|1091.8|1091.2|1091.9|1091.2|1091.5|1090.8|2
1652147360000|2022-05-10 01:49:20|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1652147370000|2022-05-10 01:49:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.4|1092|1091.1|0
1652147420000|2022-05-10 01:50:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1652147430000|2022-05-10 01:50:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|2
1652147440000|2022-05-10 01:50:40|1092.6|1091.6|1092.9|1091.9|1092.9|1091.9|1092.5|1091.6|0
1652147460000|2022-05-10 01:51:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1652147470000|2022-05-10 01:51:10|1092.6|1091.6|1092.7|1091.2|1092.7|1091.6|1092.3|1091.2|1
1652147480000|2022-05-10 01:51:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1652147490000|2022-05-10 01:51:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|4
1652147500000|2022-05-10 01:51:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1652147510000|2022-05-10 01:51:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1652147520000|2022-05-10 01:52:00|1092.7|1092.1|1093.6|1092.6|1093.6|1092.9|1092.7|1092.1|1
1652147530000|2022-05-10 01:52:10|1093.5|1092.9|1093|1091.5|1093.6|1092.9|1092.8|1091.5|7
1652147540000|2022-05-10 01:52:20|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|1
1652147570000|2022-05-10 01:52:50|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|0
1652147580000|2022-05-10 01:53:00|1092.8|1091.8|1093.6|1092.6|1093.7|1092.9|1092.7|1091.8|1
1652147590000|2022-05-10 01:53:10|1093.4|1092.4|1093.7|1092.2|1093.7|1092.4|1093.4|1092.2|4
1652147600000|2022-05-10 01:53:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.7|1093|1092.3|2
1652147620000|2022-05-10 01:53:40|1093.9|1093.3|1094.6|1093.6|1094.6|1093.6|1093.9|1093.3|14
1652147630000|2022-05-10 01:53:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|2
1652147640000|2022-05-10 01:54:00|1094.2|1093|1094.3|1093.3|1094.3|1093.3|1094.2|1093|3
1652147650000|2022-05-10 01:54:10|1094.5|1093|1094.1|1093.1|1094.5|1093.1|1094.1|1093|1
1652147660000|2022-05-10 01:54:20|1094|1093.4|1093.8|1093.2|1094.1|1093.4|1093.8|1092.8|1
1652147670000|2022-05-10 01:54:30|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094|1093.1|0
1652147680000|2022-05-10 01:54:40|1094.1|1093.5|1094.3|1093.7|1094.4|1093.7|1094.1|1093.1|1
1652147690000|2022-05-10 01:54:50|1094.4|1093.4|1095|1093.5|1095|1093.5|1094.3|1093|2
1652147700000|2022-05-10 01:55:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1652147710000|2022-05-10 01:55:10|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1652147720000|2022-05-10 01:55:20|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|7
1652147730000|2022-05-10 01:55:30|1094.1|1093.1|1095|1093.5|1095|1093.5|1094.1|1093.1|3
1652147740000|2022-05-10 01:55:40|1094.2|1093.6|1094.6|1093.6|1095.2|1093.9|1094.2|1093.5|3
1652147750000|2022-05-10 01:55:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1652147760000|2022-05-10 01:56:00|1094.4|1093.4|1094.8|1093.8|1095|1094.3|1094.4|1093.4|2
1652147770000|2022-05-10 01:56:10|1095|1093.5|1094.6|1093.6|1095|1093.6|1094.4|1093.2|0
1652147780000|2022-05-10 01:56:20|1094.3|1093.7|1094.7|1093.2|1094.7|1093.7|1094.3|1093.2|0
1652147790000|2022-05-10 01:56:30|1094.6|1093.6|1094.3|1093.3|1094.7|1093.6|1094.3|1093.2|0
1652147800000|2022-05-10 01:56:40|1094|1093.4|1095|1093.5|1095|1093.5|1093.9|1093.3|12
1652147810000|2022-05-10 01:56:50|1094.8|1093.8|1094.8|1093.8|1095.1|1094.2|1094.7|1093.8|1
1652147820000|2022-05-10 01:57:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|7
1652147830000|2022-05-10 01:57:10|1094.5|1093.5|1094.6|1093.6|1094.6|1093.6|1094.5|1093.5|4
1652147840000|2022-05-10 01:57:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1652147850000|2022-05-10 01:57:30|1094.7|1094.1|1094.9|1093.9|1094.9|1094.2|1094.7|1093.9|0
1652147890000|2022-05-10 01:58:10|1094.5|1093.6|1094.6|1093.6|1094.6|1093.6|1094.5|1093.6|2
1652147900000|2022-05-10 01:58:20|1094.7|1093.2|1094.5|1093.9|1094.7|1093.9|1094.5|1093.2|1
1652147910000|2022-05-10 01:58:30|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1652147930000|2022-05-10 01:58:50|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1094.3|1093.3|1
1652147940000|2022-05-10 01:59:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1652147970000|2022-05-10 01:59:30|1094.5|1093.5|1094.6|1093.6|1094.6|1093.6|1094.5|1093.5|2
1652147980000|2022-05-10 01:59:40|1094.9|1093.4|1094.8|1093.8|1095|1093.8|1094.8|1093.4|0
1652147990000|2022-05-10 01:59:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1652148000000|2022-05-10 02:00:00|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1652148010000|2022-05-10 02:00:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652148020000|2022-05-10 02:00:20|1094.6|1094|1095|1093.5|1095.2|1094|1094.5|1093.5|2
1652148030000|2022-05-10 02:00:30|1095.1|1094.1|1095.3|1094.3|1095.3|1094.4|1095|1094.1|1
1652148050000|2022-05-10 02:00:50|||||||||7
1652148060000|2022-05-10 02:01:00||1094.7||1094.7||1094.7||1094.7|0
1652148070000|2022-05-10 02:01:10|1095.5|1094.9|1096.9|1095.4|1096.9|1095.4|1095.5|1094.8|5
1652148080000|2022-05-10 02:01:20|1097|1095.5|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1652148090000|2022-05-10 02:01:30|1096.6|1095.6|1096.1|1095.5|1096.6|1095.6|1096.1|1095.5|1
1652148100000|2022-05-10 02:01:40|1096.5|1095.6|1096.3|1095.3|1096.6|1095.8|1096.3|1095.3|5
1652148110000|2022-05-10 02:01:50|1095.9|1094.9|1096.5|1095|1096.5|1095|1095.9|1094.7|1
1652148130000|2022-05-10 02:02:10|1096.3|1095.3|1096.2|1094.7|1096.4|1095.4|1095.5|1094.7|10
1652148140000|2022-05-10 02:02:20|1096.1|1095.1|1097|1095.5|1097|1095.5|1096|1095.1|9
1652148150000|2022-05-10 02:02:30|1096.2|1095.6|1096.6|1095.6|1096.6|1095.7|1096.2|1095.5|1
1652148160000|2022-05-10 02:02:40|1096.8|1095.8|1096.6|1095.6|1096.8|1095.8|1096.6|1095.6|1
1652148170000|2022-05-10 02:02:50|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.4|1095.8|3
1652148190000|2022-05-10 02:03:10|1096.4|1095.7|1096.3|1095.7|1096.4|1095.7|1096.3|1095.7|0
1652148210000|2022-05-10 02:03:30|1096.4|1095.4|1096.1|1095.1|1096.5|1095.4|1096.1|1095|3
1652148230000|2022-05-10 02:03:50|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1652148240000|2022-05-10 02:04:00|1096.1|1095.1|1096.2|1094.7|1096.5|1095.1|1096.1|1094.7|1
1652148250000|2022-05-10 02:04:10|1095.9|1094.9|1095.6|1094.6|1096|1094.9|1095.6|1094.5|0
1652148260000|2022-05-10 02:04:20|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1652148270000|2022-05-10 02:04:30|1095.2|1094.6|1095.8|1094.8|1095.8|1094.8|1095.2|1094.6|1
1652148300000|2022-05-10 02:05:00|1096.3|1095.3|1096.1|1095.1|1096.5|1095.4|1096|1094.7|4
1652148320000|2022-05-10 02:05:20|1096.4|1095.5|1096.7|1095.2|1096.7|1095.5|1096.4|1095.2|1
1652148330000|2022-05-10 02:05:30|1096.8|1095.8|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1652148360000|2022-05-10 02:06:00|1097|1095.5|1096.6|1095.6|1097|1095.7|1096.6|1095.5|1
1652148370000|2022-05-10 02:06:10|1096.5|1095.9|1096.6|1095.6|1096.6|1095.9|1096.5|1095.6|0
1652148400000|2022-05-10 02:06:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652148410000|2022-05-10 02:06:50|||||||||1
1652148420000|2022-05-10 02:07:00|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|0
1652148450000|2022-05-10 02:07:30|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1652148470000|2022-05-10 02:07:50|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|4
1652148480000|2022-05-10 02:08:00|1096.6|1095.6|1096.1|1095.1|1096.6|1095.6|1096|1095.1|7
1652148500000|2022-05-10 02:08:20|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1652148510000|2022-05-10 02:08:30|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1652148520000|2022-05-10 02:08:40|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|1
1652148530000|2022-05-10 02:08:50|1094.9|1094.3|1095|1094.4|1095.3|1094.4|1094.9|1094.3|1
1652148540000|2022-05-10 02:09:00|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|2
1652148570000|2022-05-10 02:09:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|3
1652148580000|2022-05-10 02:09:40|1095.6|1095|1096.6|1095.6|1096.6|1095.6|1095.6|1095|9
1652148600000|2022-05-10 02:10:00|1096.9|1095.9|1096.8|1096.2|1096.9|1096.2|1096.8|1095.9|3
1652148610000|2022-05-10 02:10:10|1096.9|1096.3|1097|1096.4|1097.1|1096.5|1096.9|1096.3|2
1652148620000|2022-05-10 02:10:20|1097.4|1096.8|1097.8|1096.8|1097.8|1096.9|1097.4|1096.8|6
1652148630000|2022-05-10 02:10:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652148640000|2022-05-10 02:10:40|1097.6|1097|1097.8|1096.8|1097.8|1097.2|1097.6|1096.8|2
1652148650000|2022-05-10 02:10:50|||||||||1
1652148660000|2022-05-10 02:11:00|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.1|1096.2|2
1652148670000|2022-05-10 02:11:10|1097.8|1096.8|1098|1096.5|1098|1096.8|1097.8|1096.5|0
1652148680000|2022-05-10 02:11:20|1097.9|1096.4|1098|1096.5|1098|1096.6|1097.6|1096.4|0
1652148690000|2022-05-10 02:11:30|1097.2|1096.6|1097.8|1097.2|1098|1097.2|1097.2|1096.5|1
1652148700000|2022-05-10 02:11:40|1097.6|1096.6|1098|1096.5|1098|1096.6|1097.6|1096.5|2
1652148720000|2022-05-10 02:12:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652148730000|2022-05-10 02:12:10|1097|1096.4|1097.6|1096.6|1097.6|1096.6|1097|1096.4|6
1652148760000|2022-05-10 02:12:40|1097.7|1096.2|1097.4|1096.4|1097.7|1096.5|1097.4|1096.2|0
1652148780000|2022-05-10 02:13:00|1097||1097||1097||1097||0
1652148790000|2022-05-10 02:13:10|1097.2|1096.2|1097.1|1096.1|1097.2|1096.2|1096.8|1095.8|0
1652148800000|2022-05-10 02:13:20|1097.2|1095.7|1096.8|1096.2|1097.2|1096.2|1096.8|1095.7|0
1652148810000|2022-05-10 02:13:30|1096.9|1095.9|1097.1|1096.1|1097.1|1096.1|1096.9|1095.9|0
1652148820000|2022-05-10 02:13:40|1097.5|1096|1097.1|1096.1|1097.5|1096.1|1097.1|1096|0
1652148850000|2022-05-10 02:14:10|1097.3|1096.5|1098|1096.5|1098|1096.8|1097.3|1096.5|2
1652148860000|2022-05-10 02:14:20|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1097.6|1096.6|9
1652148870000|2022-05-10 02:14:30|1097.8|1097.2|1097.8|1096.8|1097.9|1097.2|1097.8|1096.8|0
1652148880000|2022-05-10 02:14:40||1097.2||1097.2||1097.2||1097.2|0
1652148890000|2022-05-10 02:14:50||1096.8||1096.8||1096.8||1096.8|1
1652148900000|2022-05-10 02:15:00|1098|1096.5|1097.9|1096.9|1098|1096.9|1097.8|1096.5|0
1652148910000|2022-05-10 02:15:10|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098|1096.7|0
1652148920000|2022-05-10 02:15:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652148930000|2022-05-10 02:15:30|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1098.1|1097.5|1
1652148970000|2022-05-10 02:16:10|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|1
1652148980000|2022-05-10 02:16:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|1
1652148990000|2022-05-10 02:16:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652149010000|2022-05-10 02:16:50|||||||||10
1652149020000|2022-05-10 02:17:00|1098.1|1097.5|1098.1|1097.1|1098.2|1097.5|1097.7|1096.7|7
1652149030000|2022-05-10 02:17:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|3
1652149040000|2022-05-10 02:17:20|1097.3|1096.7|1097.6|1096.6|1098|1096.8|1097.3|1096.5|1
1652149050000|2022-05-10 02:17:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1652149060000|2022-05-10 02:17:40|1097.1|1096.1|1097.7|1096.2|1097.7|1096.3|1097.1|1096|0
1652149080000|2022-05-10 02:18:00|1097.6|1096.6|1098.3|1097.3|1098.3|1097.3|1097.6|1096.6|8
1652149090000|2022-05-10 02:18:10|1097.9|1097.2|1097.5|1096.9|1098.6|1097.2|1097.5|1096.6|3
1652149100000|2022-05-10 02:18:20|1097.6|1097|1098|1097.4|1098.1|1097.4|1097.6|1097|2
1652149110000|2022-05-10 02:18:30|1097.9|1097.3|1098.1|1097.1|1098.2|1097.3|1097.9|1096.7|3
1652149120000|2022-05-10 02:18:40|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|0
1652149130000|2022-05-10 02:18:50|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652149140000|2022-05-10 02:19:00|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098.1|1096.7|1
1652149160000|2022-05-10 02:19:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652149170000|2022-05-10 02:19:30|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|0
1652149180000|2022-05-10 02:19:40|1097.5|1096.6|1097.4|1096.8|1097.6|1097|1097.4|1096.6|4
1652149190000|2022-05-10 02:19:50|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|1
1652149200000|2022-05-10 02:20:00|1097.7|1097.1|1097.8|1096.8|1097.8|1097.1|1097.7|1096.8|0
1652149240000|2022-05-10 02:20:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652149250000|2022-05-10 02:20:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652149260000|2022-05-10 02:21:00|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|1
1652149270000|2022-05-10 02:21:10|1097.7|1097.1|1098.1|1097.5|1098.6|1097.7|1097.7|1097.1|0
1652149280000|2022-05-10 02:21:20|1098.5|1096.9|1097.8|1097.2|1098.5|1097.2|1097.8|1096.9|4
1652149290000|2022-05-10 02:21:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652149300000|2022-05-10 02:21:40|1098.4|1096.9|1097.9|1097.3|1098.5|1097.4|1097.9|1096.9|0
1652149320000|2022-05-10 02:22:00|1098.3|1097.1|1098.3|1097.3|1098.3|1097.3|1097.5|1096.9|8
1652149330000|2022-05-10 02:22:10|1098.5|1097|1097.8|1097.2|1098.5|1097.2|1097.5|1096.9|3
1652149360000|2022-05-10 02:22:40|1097.9|1096.8|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|0
1652149370000|2022-05-10 02:22:50|1097.4|1096.9|1098.1|1097.1|1098.1|1097.1|1097.4|1096.8|0
1652149390000|2022-05-10 02:23:10|1098.2|1097.2|1098.4|1097.8|1098.4|1097.8|1098.2|1097.2|3
1652149400000|2022-05-10 02:23:20|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|3
1652149410000|2022-05-10 02:23:30|1098.1|1097.5|1098.5|1097.9|1098.5|1097.9|1098.1|1097.5|2
1652149430000|2022-05-10 02:23:50|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1652149450000|2022-05-10 02:24:10|||||||||1
1652149470000|2022-05-10 02:24:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652149480000|2022-05-10 02:24:40||1097.4||1097.4||1097.4||1097.4|3
1652149490000|2022-05-10 02:24:50|1098|1097.3|1098.3|1097.3|1098.3|1097.3|1097.9|1097.3|1
1652149500000|2022-05-10 02:25:00|1098.1|1097.7|1098.1|1097.5|1098.1|1097.7|1098.1|1097.5|0
1652149530000|2022-05-10 02:25:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652149550000|2022-05-10 02:25:50|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1652149560000|2022-05-10 02:26:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1652149580000|2022-05-10 02:26:20|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|2
1652149590000|2022-05-10 02:26:30|1098.3|1097.3|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|0
1652149620000|2022-05-10 02:27:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652149630000|2022-05-10 02:27:10|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.2|1097.6|1
1652149640000|2022-05-10 02:27:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652149650000|2022-05-10 02:27:30|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|0
1652149660000|2022-05-10 02:27:40|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1652149670000|2022-05-10 02:27:50|1099.4|1098.4|1099.3|1098.3|1099.4|1098.4|1099.3|1098.3|3
1652149700000|2022-05-10 02:28:20|1099.4|1098.4|1099.3|1098.7|1099.4|1098.7|1099.3|1098.4|0
1652149710000|2022-05-10 02:28:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1652149730000|2022-05-10 02:28:50|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1
1652149740000|2022-05-10 02:29:00|1099.2|1098.6|1099.3|1098.3|1099.3|1098.6|1099.1|1098.3|1
1652149760000|2022-05-10 02:29:20|||||||||1
1652149770000|2022-05-10 02:29:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1652149780000|2022-05-10 02:29:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1652149790000|2022-05-10 02:29:50|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1098.9|1098.3|3
1652149800000|2022-05-10 02:30:00|1099|1098.4|1100.3|1099.7|1100.3|1099.7|1099|1098.4|29
1652149820000|2022-05-10 02:30:20|1100.4|1098.9|1100.6|1099.6|1100.6|1099.7|1100.2|1098.9|2
1652149830000|2022-05-10 02:30:30|1100.8|1099.8|1100.6|1099.6|1100.8|1099.8|1100.6|1099.6|1
1652149840000|2022-05-10 02:30:40|1101.3|1100.3|1100.8|1100.2|1101.3|1100.3|1100.8|1099.8|16
1652149850000|2022-05-10 02:30:50|1101.1|1100.1|1101|1100.4|1101.1|1100.4|1101|1100.1|0
1652149860000|2022-05-10 02:31:00|1100.7|1100.1|1101.1|1100.1|1101.1|1100.2|1100.7|1100.1|2
1652149870000|2022-05-10 02:31:10|1101|1100.4|1101.3|1100.3|1101.3|1100.4|1101|1100.3|0
1652149880000|2022-05-10 02:31:20|1101.2|1100.6|1101.6|1100.6|1101.6|1100.6|1101.2|1100.6|2
1652149900000|2022-05-10 02:31:40|1101.3|1100.7|1101.7|1100.2|1101.7|1100.9|1101.3|1100.2|6
1652149910000|2022-05-10 02:31:50|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|3
1652149920000|2022-05-10 02:32:00|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|0
1652149930000|2022-05-10 02:32:10|1101.2|1100.6|1101.1|1100.5|1101.2|1100.6|1101.1|1100.5|1
1652149940000|2022-05-10 02:32:20|1101|1100.4|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1652149970000|2022-05-10 02:32:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1652149980000|2022-05-10 02:33:00|1101|1100.4|1100.3|1099.7|1101|1100.4|1100.3|1099.5|11
1652149990000|2022-05-10 02:33:10|1100.6|1099.6|1100.1|1099.1|1100.6|1099.7|1099.9|1099|6
1652150000000|2022-05-10 02:33:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652150020000|2022-05-10 02:33:40|1100.1|1099.5|1100.6|1099.6|1100.6|1099.7|1100.1|1099.5|1
1652150030000|2022-05-10 02:33:50|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652150040000|2022-05-10 02:34:00|1100.6|1100|1100.8|1099.8|1101.4|1100|1100.3|1099.6|6
1652150090000|2022-05-10 02:34:50||1100.2||1099.8||1100.2||1099.8|4
1652150100000|2022-05-10 02:35:00|1101.1|1100.1|1100.8|1100.2|1101.1|1100.3|1100.8|1100.1|1
1652150110000|2022-05-10 02:35:10|1100.9|1100.3|1101.3|1100.7|1101.8|1101.2|1100.9|1100.3|5
1652150120000|2022-05-10 02:35:20|1101.4|1100.8|1101.8|1100.8|1102|1100.9|1101.1|1100.5|3
1652150130000|2022-05-10 02:35:30|1101.9|1100.9|1101.6|1101|1101.9|1101.2|1101.6|1100.9|0
1652150140000|2022-05-10 02:35:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1652150150000|2022-05-10 02:35:50|1101.4|1100.8|1101.3|1100.3|1101.4|1100.8|1101.3|1100.3|3
1652150160000|2022-05-10 02:36:00|1101.5|1100|1101|1100.4|1101.6|1100.8|1101|1100|1
1652150170000|2022-05-10 02:36:10|1101.1|1100.1|1101.3|1100.3|1101.6|1100.6|1101.1|1100|3
1652150180000|2022-05-10 02:36:20|1101|1100.4|1101|1100.4|1101.1|1100.5|1101|1100.4|9
1652150190000|2022-05-10 02:36:30|1101.1|1100.1|1101.2|1099.7|1101.2|1100.1|1101.1|1099.7|0
1652150200000|2022-05-10 02:36:40|1101.1|1100.1|1101.3|1100.3|1101.3|1100.3|1101.1|1100.1|4
1652150210000|2022-05-10 02:36:50|1101.1|1100.1|1100.8|1100.2|1101.1|1100.2|1100.8|1100.1|3
1652150230000|2022-05-10 02:37:10|1100.4|1099.8|1100.1|1099.5|1100.4|1099.8|1100.1|1099.5|2
1652150240000|2022-05-10 02:37:20|1100|1099.4|1100.3|1099.3|1100.3|1099.6|1100|1099.3|2
1652150250000|2022-05-10 02:37:30|||||||||6
1652150260000|2022-05-10 02:37:40|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.3|1099.3|0
1652150270000|2022-05-10 02:37:50|1100.3|1099.3|1100.4|1099.4|1100.4|1099.4|1100.3|1099.3|0
1652150280000|2022-05-10 02:38:00|1100.3|1099.3|1100.6|1099.6|1101|1099.6|1100.3|1099.3|2
1652150290000|2022-05-10 02:38:10|1101|1099.5|1100.6|1099.6|1101|1099.6|1100.6|1099.2|5
1652150350000|2022-05-10 02:39:10|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|0
1652150360000|2022-05-10 02:39:20|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1652150370000|2022-05-10 02:39:30|1101.3|1100.3|1101.3|1100.3|1101.3|1100.4|1101|1100.3|0
1652150380000|2022-05-10 02:39:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1652150390000|2022-05-10 02:39:50|1101.1|1100.1|1100.8|1100.2|1101.1|1100.2|1100.8|1100.1|1
1652150400000|2022-05-10 02:40:00|1100.6|1100|1101.1|1100.1|1101.1|1100.1|1100.6|1100|1
1652150420000|2022-05-10 02:40:20|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1
1652150430000|2022-05-10 02:40:30|1101.2|1100.2|1100.8|1099.8|1101.2|1100.2|1100.8|1099.8|0
1652150440000|2022-05-10 02:40:40|1101.2|1099.7|1101.1|1100.1|1101.2|1100.1|1100.8|1099.7|0
1652150450000|2022-05-10 02:40:50|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.8|1099.7|0
1652150460000|2022-05-10 02:41:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652150470000|2022-05-10 02:41:10|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652150490000|2022-05-10 02:41:30|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.2|1099.3|1
1652150500000|2022-05-10 02:41:40|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652150510000|2022-05-10 02:41:50|1100.1|1099.1|1099.7|1099.1|1100.1|1099.2|1099.7|1099.1|10
1652150520000|2022-05-10 02:42:00|1099.5|1098.9|1099.3|1098.3|1099.5|1098.9|1099.3|1098.3|7
1652150530000|2022-05-10 02:42:10|1098.7|1098.1|1098.2|1097.6|1098.7|1098.1|1097.9|1097.3|13
1652150540000|2022-05-10 02:42:20|1097.9|1097.3|1098.5|1097.9|1098.6|1097.9|1097.9|1097.3|4
1652150550000|2022-05-10 02:42:30|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|0
1652150570000|2022-05-10 02:42:50|1098.9|1097.8|1098.9|1097.4|1098.9|1097.8|1098.9|1097.4|0
1652150580000|2022-05-10 02:43:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1652150600000|2022-05-10 02:43:20|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|0
1652150620000|2022-05-10 02:43:40|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|0
1652150630000|2022-05-10 02:43:50||1097.3||1097.3||1097.3||1097.3|0
1652150640000|2022-05-10 02:44:00|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|0
1652150650000|2022-05-10 02:44:10|1098|1097.3|1097.9|1096.9|1098|1097.4|1097.9|1096.9|4
1652150660000|2022-05-10 02:44:20|1097.8|1096.8|1098.1|1097.1|1098.1|1097.2|1097.8|1096.8|1
1652150670000|2022-05-10 02:44:30|1097.7||1098.1||1098.1||1097.7||1
1652150700000|2022-05-10 02:45:00|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|0
1652150720000|2022-05-10 02:45:20|1098|1097.4|1097.5|1096.9|1098|1097.4|1097.5|1096.8|2
1652150810000|2022-05-10 02:46:50|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1652150850000|2022-05-10 02:47:30|1098|1097.2|1098.1|1097.1|1098.3|1097.4|1098|1097.1|1
1652150870000|2022-05-10 02:47:50|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|0
1652150880000|2022-05-10 02:48:00|1097.8|1096.8|1098.1|1097.1|1098.2|1097.1|1097.8|1096.7|1
1652150910000|2022-05-10 02:48:30||1097.5||1097.1||1097.5||1097.1|1
1652150920000|2022-05-10 02:48:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652150940000|2022-05-10 02:49:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.4|1098|1097.1|0
1652150980000|2022-05-10 02:49:40|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|0
1652150990000|2022-05-10 02:49:50|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652151000000|2022-05-10 02:50:00|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1652151010000|2022-05-10 02:50:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652151020000|2022-05-10 02:50:20|1098.8|1097.8|1099.3|1098.3|1099.4|1098.3|1098.8|1097.8|2
1652151030000|2022-05-10 02:50:30|1099.6|1098.6|1098.8|1097.8|1099.6|1098.6|1098.8|1097.8|2
1652151040000|2022-05-10 02:50:40|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652151050000|2022-05-10 02:50:50|1099|1098.4|1098.8|1098.2|1099.1|1098.4|1098.8|1098.1|1
1652151060000|2022-05-10 02:51:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652151070000|2022-05-10 02:51:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652151090000|2022-05-10 02:51:30|1099.5|1098.7|1099.6|1098.6|1099.6|1098.7|1099.5|1098.5|0
1652151110000|2022-05-10 02:51:50|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.3|1098.6|0
1652151120000|2022-05-10 02:52:00|1099.3|1098.7|1099.3|1098.3|1099.6|1098.7|1099.3|1098.3|2
1652151130000|2022-05-10 02:52:10|1099.6|1098.7|1099|1098.4|1099.6|1098.7|1098.8|1098.2|2
1652151140000|2022-05-10 02:52:20|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652151150000|2022-05-10 02:52:30|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652151180000|2022-05-10 02:53:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1652151190000|2022-05-10 02:53:10|1099.3|1098.3|1099|1098.4|1099.3|1098.4|1099|1098.3|1
1652151200000|2022-05-10 02:53:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652151210000|2022-05-10 02:53:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|5
1652151220000|2022-05-10 02:53:40|1098.1|1097.1|1097.8|1096.8|1098.1|1097.1|1097.8|1096.8|1
1652151260000|2022-05-10 02:54:20|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|0
1652151280000|2022-05-10 02:54:40|1097.9|1096.9|1098.2|1096.7|1098.2|1096.9|1097.9|1096.7|0
1652151300000|2022-05-10 02:55:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1652151310000|2022-05-10 02:55:10|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1652151320000|2022-05-10 02:55:20|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|0
1652151330000|2022-05-10 02:55:30|1097.5|1096.9|1096.8|1095.8|1097.5|1096.9|1096.8|1095.8|4
1652151350000|2022-05-10 02:55:50|1096.5|1095.9|1097.1|1096.1|1097.1|1096.1|1096.5|1095.8|2
1652151400000|2022-05-10 02:56:40|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.6|1096.5|3
1652151420000|2022-05-10 02:57:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|6
1652151430000|2022-05-10 02:57:10|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.5|1096.6|0
1652151440000|2022-05-10 02:57:20|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.3|1096.6|0
1652151450000|2022-05-10 02:57:30|1097.6|1096.6|1097.3|1096.7|1097.6|1096.7|1097.3|1096.6|0
1652151480000|2022-05-10 02:58:00|1097.1|1096.5|1097.7|1096.2|1097.7|1096.6|1096.9|1096.2|4
1652151490000|2022-05-10 02:58:10|1097.6|1096.6|1097.6|1097|1097.6|1097|1097.6|1096.6|1
1652151510000|2022-05-10 02:58:30|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|1
1652151530000|2022-05-10 02:58:50|1097.4|1096.8|1097.8|1096.8|1097.8|1096.8|1097.4|1096.8|1
1652151540000|2022-05-10 02:59:00|1097.9|1096.9|1098.1|1097.1|1098.1|1097.1|1097.9|1096.9|0
1652151560000|2022-05-10 02:59:20|1097.7|1096.9|1097.5|1096.9|1097.7|1096.9|1097.5|1096.9|0
1652151570000|2022-05-10 02:59:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652151630000|2022-05-10 03:00:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1652151640000|2022-05-10 03:00:40|1097.2|1096.6|1096.8|1096.2|1097.5|1096.6|1096.8|1096|1
1652151650000|2022-05-10 03:00:50||1095.8||1096.2||1096.2||1095.8|0
1652151670000|2022-05-10 03:01:10|1097.3|1096.3|1097.1|1096.1|1097.3|1096.3|1097.1|1096.1|2
1652151680000|2022-05-10 03:01:20|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1652151700000|2022-05-10 03:01:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652151720000|2022-05-10 03:02:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1
1652151730000|2022-05-10 03:02:10|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|10
1652151740000|2022-05-10 03:02:20|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|1
1652151780000|2022-05-10 03:03:00|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|0
1652151790000|2022-05-10 03:03:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|2
1652151820000|2022-05-10 03:03:40|1096.8|1096.2|1096.6|1095.6|1097|1096.2|1096.6|1095.5|1
1652151830000|2022-05-10 03:03:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1652151840000|2022-05-10 03:04:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1652151900000|2022-05-10 03:05:00|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1652151920000|2022-05-10 03:05:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1
1652151930000|2022-05-10 03:05:30|1097.1|1096.1|1097.6|1096.6|1097.6|1096.6|1097.1|1096|1
1652151950000|2022-05-10 03:05:50|1097.2|1096.4|1097.3|1096.7|1097.6|1096.7|1097|1096.4|2
1652152030000|2022-05-10 03:07:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|3
1652152040000|2022-05-10 03:07:20|1096.8|1096.2|1097.3|1096.3|1097.3|1096.3|1096.8|1096.2|1
1652152060000|2022-05-10 03:07:40|1097.4|1096.4|1097.3|1096.7|1097.4|1096.7|1097.3|1096.4|0
1652152110000|2022-05-10 03:08:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1652152130000|2022-05-10 03:08:50|1097.8||1097.8||1097.8||1097.8||1
1652152200000|2022-05-10 03:10:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1652152330000|2022-05-10 03:12:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|3
1652152340000|2022-05-10 03:12:20|1096.3|1095.7|1096.3|1095.3|1096.3|1095.7|1096.3|1095.3|0
1652152350000|2022-05-10 03:12:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1652152360000|2022-05-10 03:12:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652152390000|2022-05-10 03:13:10|1096.2|1094.7|1096.1|1095.1|1096.2|1095.1|1096.1|1094.7|5
1652152410000|2022-05-10 03:13:30|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652152430000|2022-05-10 03:13:50|1095.9|1095.3|1096.1|1095.1|1096.2|1095.3|1095.8|1094.7|1
1652152440000|2022-05-10 03:14:00|1095.9|1094.9|1095.8|1094.8|1095.9|1094.9|1095.8|1094.8|0
1652152480000|2022-05-10 03:14:40|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.8|1094.9|0
1652152510000|2022-05-10 03:15:10||1094.8||1094.8||1095.2||1094.8|0
1652152530000|2022-05-10 03:15:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1652152590000|2022-05-10 03:16:30|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|2
1652152600000|2022-05-10 03:16:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1652152620000|2022-05-10 03:17:00|1095.8|1095.2|1095.5|1094.9|1095.9|1095.2|1095.5|1094.7|2
1652152630000|2022-05-10 03:17:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1652152640000|2022-05-10 03:17:20|1095.1|1094.1|1095.1|1094.1|1095.5|1094.1|1095.1|1094|1
1652152690000|2022-05-10 03:18:10|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|3
1652152720000|2022-05-10 03:18:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1652152760000|2022-05-10 03:19:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652152770000|2022-05-10 03:19:30||1093.8||1093.8||1093.8||1093.8|0
1652152800000|2022-05-10 03:20:00|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|0
1652152830000|2022-05-10 03:20:30|1094.7|1094.1|1094.3|1093.7|1094.7|1094.1|1094.3|1093.7|7
1652152840000|2022-05-10 03:20:40|1094.2|1093.6|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|3
1652152850000|2022-05-10 03:20:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1652152860000|2022-05-10 03:21:00|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|1
1652152930000|2022-05-10 03:22:10|1094.7|1094.1|1094.9|1093.9|1095.1|1094.1|1094.7|1093.9|4
1652152970000|2022-05-10 03:22:50|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|0
1652153020000|2022-05-10 03:23:40|1094.3|1093.7|1094|1093.4|1094.3|1093.7|1093.9|1093.3|9
1652153040000|2022-05-10 03:24:00|1094.3|1093.7|1094.3|1093.3|1094.7|1093.7|1094.3|1093.2|5
1652153050000|2022-05-10 03:24:10|1094.6|1093.7|1094.6|1093.6|1094.6|1093.7|1094.6|1093.6|0
1652153060000|2022-05-10 03:24:20|1094.3|1093.7|1094.3|1093.3|1094.3|1093.7|1094.3|1093.3|0
1652153080000|2022-05-10 03:24:40|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.3|3
1652153090000|2022-05-10 03:24:50|1093.9||1093.9||1093.9||1093.9||3
1652153100000|2022-05-10 03:25:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1652153110000|2022-05-10 03:25:10|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|1
1652153150000|2022-05-10 03:25:50|1093.9|1093.3|1094.6|1093.6|1094.6|1093.7|1093.9|1093.3|13
1652153160000|2022-05-10 03:26:00|1095|1094|1094.8|1093.8|1095|1094|1094.8|1093.8|0
1652153170000|2022-05-10 03:26:10|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|5
1652153180000|2022-05-10 03:26:20|||||||||10
1652153210000|2022-05-10 03:26:50|||||||||2
1652153220000|2022-05-10 03:27:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|3
1652153230000|2022-05-10 03:27:10|||||||||8
1652153250000|2022-05-10 03:27:30|||||||||2
1652153260000|2022-05-10 03:27:40|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.6|1093|0
1652153270000|2022-05-10 03:27:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1652153300000|2022-05-10 03:28:20|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|1
1652153310000|2022-05-10 03:28:30|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|5
1652153320000|2022-05-10 03:28:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1652153340000|2022-05-10 03:29:00|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|0
1652153350000|2022-05-10 03:29:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1652153380000|2022-05-10 03:29:40|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1652153390000|2022-05-10 03:29:50|1093.7|1093.1|1093.8|1092.8|1093.9|1093.1|1093.5|1092.7|0
1652153400000|2022-05-10 03:30:00|1094|1092.5|1093.8|1092.8|1094|1092.8|1093.8|1092.5|0
1652153440000|2022-05-10 03:30:40||1093.2||1092.8||1093.2||1092.8|0
1652153450000|2022-05-10 03:30:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1652153460000|2022-05-10 03:31:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1652153470000|2022-05-10 03:31:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1652153480000|2022-05-10 03:31:20|1094.4|1093.4|1094.5|1093|1094.6|1093.4|1094|1093|0
1652153490000|2022-05-10 03:31:30|1094.3|1093.3|1095|1093.5|1095|1093.6|1094.3|1093.3|0
1652153530000|2022-05-10 03:32:10|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1652153550000|2022-05-10 03:32:30|1094.2|1093.6|1094.3|1093.3|1094.4|1093.6|1094.2|1093.3|0
1652153560000|2022-05-10 03:32:40|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|0
1652153600000|2022-05-10 03:33:20|1094.2|1093.6|1094.1|1093.5|1094.2|1093.6|1094.1|1093.5|0
1652153640000|2022-05-10 03:34:00|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.3|3
1652153720000|2022-05-10 03:35:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1652153730000|2022-05-10 03:35:30|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1652153740000|2022-05-10 03:35:40|1094.3|1093.7|1094.8|1093.8|1094.8|1093.9|1094.3|1093.7|1
1652153770000|2022-05-10 03:36:10|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1652153790000|2022-05-10 03:36:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1652153800000|2022-05-10 03:36:40|1095.2|1093.7|1094.8|1093.8|1095.2|1093.9|1094.8|1093.7|0
1652153810000|2022-05-10 03:36:50|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1652153910000|2022-05-10 03:38:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1652154000000|2022-05-10 03:40:00|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|1
1652154030000|2022-05-10 03:40:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1652154060000|2022-05-10 03:41:00|||||||||1
1652154110000|2022-05-10 03:41:50|1095|1094.4|1095.3|1094.3|1095.3|1094.4|1095|1094.3|4
1652154120000|2022-05-10 03:42:00|1095|1094.4|1095.1|1094.1|1095.3|1094.4|1095|1094.1|3
1652154350000|2022-05-10 03:45:50|1095|1094.4|1095|1094.4|1095.3|1094.4|1095|1094.3|0
1652154370000|2022-05-10 03:46:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1652154380000|2022-05-10 03:46:20|1095.7|1094.7|1096.1|1095.1|1096.1|1095.1|1095.7|1094.7|0
1652154390000|2022-05-10 03:46:30|1096.3|1095.3|1096|1095.4|1096.3|1095.4|1096|1095.3|0
1652154460000|2022-05-10 03:47:40|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1652154470000|2022-05-10 03:47:50||1095.7||1095.7||1095.7||1095.7|0
1652154530000|2022-05-10 03:48:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1652154540000|2022-05-10 03:49:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1652154560000|2022-05-10 03:49:20||1095.3||1095.3||1095.3||1095.3|0
1652154590000|2022-05-10 03:49:50|1096|1095.4|1096.3|1095.3|1096.3|1095.5|1096|1095.3|0
1652154600000|2022-05-10 03:50:00|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|0
1652154680000|2022-05-10 03:51:20|1096.9|1095.4|1096.6|1095.6|1096.9|1095.6|1096.6|1095.4|0
1652154740000|2022-05-10 03:52:20|1096.9|1095.4|1096.8|1095.8|1096.9|1095.8|1096.6|1095.4|0
1652154750000|2022-05-10 03:52:30|1097.4|1095.9|1097.1|1096.1|1097.4|1096.1|1097.1|1095.9|0
1652154760000|2022-05-10 03:52:40|1096.7|1096.4|1097.3|1096.3|1097.3|1096.4|1096.7|1096.3|1
1652154780000|2022-05-10 03:53:00|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652154870000|2022-05-10 03:54:30|1097|1096.4|1097.1|1096.1|1097.3|1096.4|1097|1096.1|3
1652154920000|2022-05-10 03:55:20|1097.3|1096.5|1097.3|1096.7|1097.3|1096.7|1097.3|1096.5|0
1652154980000|2022-05-10 03:56:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652155010000|2022-05-10 03:56:50|1097.2|1096.7|1097.3|1096.7|1097.3|1096.7|1097.2|1096.7|0
1652155070000|2022-05-10 03:57:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652155080000|2022-05-10 03:58:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652155120000|2022-05-10 03:58:40|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|2
1652155190000|2022-05-10 03:59:50|1097.1|1096.5|1096.6|1095.6|1097.1|1096.5|1096.6|1095.6|1
1652155220000|2022-05-10 04:00:20|1096.3|1095.7|1096.6|1095.6|1096.6|1095.7|1096.3|1095.6|0
1652155260000|2022-05-10 04:01:00|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1652155270000|2022-05-10 04:01:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|2
1652155330000|2022-05-10 04:02:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652155350000|2022-05-10 04:02:30|1096.9|1095.9|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1652155360000|2022-05-10 04:02:40|1097.2|1095.7|1096.8|1095.8|1097.2|1095.9|1096.8|1095.7|0
1652155370000|2022-05-10 04:02:50|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652155380000|2022-05-10 04:03:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|0
1652155500000|2022-05-10 04:05:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652155520000|2022-05-10 04:05:20|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|2
1652155540000|2022-05-10 04:05:40|1096.4|1095.8|1096.8|1095.8|1096.8|1095.8|1096.4|1095.8|2
1652155550000|2022-05-10 04:05:50|1097.2|1095.7|1096.8|1095.8|1097.2|1095.9|1096.5|1095.7|0
1652155600000|2022-05-10 04:06:40|1096.4|1095.7|1096.3|1095.7|1096.4|1095.7|1096.3|1095.7|1
1652155640000|2022-05-10 04:07:20||1095.3||1095.3||1095.3||1095.3|0
1652155660000|2022-05-10 04:07:40|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|0
1652155710000|2022-05-10 04:08:30|1096.1|1095.1|1095.6|1094.6|1096.1|1095.2|1095.6|1094.6|1
1652155720000|2022-05-10 04:08:40|1096|1094.5|1095.8|1095.2|1096|1095.2|1095.6|1094.5|3
1652155770000|2022-05-10 04:09:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652155790000|2022-05-10 04:09:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|0
1652155810000|2022-05-10 04:10:10||1095.2||1095.2||1095.2||1095.2|0
1652155820000|2022-05-10 04:10:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652155840000|2022-05-10 04:10:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1652155870000|2022-05-10 04:11:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652155910000|2022-05-10 04:11:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1652155980000|2022-05-10 04:13:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652155990000|2022-05-10 04:13:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1652156000000|2022-05-10 04:13:20|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|0
1652156090000|2022-05-10 04:14:50|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|0
1652156100000|2022-05-10 04:15:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652156220000|2022-05-10 04:17:00|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|0
1652156230000|2022-05-10 04:17:10|1096.4|1095.8|1097.1|1096.1|1097.1|1096.1|1096.4|1095.8|1
1652156390000|2022-05-10 04:19:50|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1652156400000|2022-05-10 04:20:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652156510000|2022-05-10 04:21:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1652156580000|2022-05-10 04:23:00|1096.7|1096.1|1096.8|1096.2|1097.1|1096.2|1096.7|1096.1|1
1652156630000|2022-05-10 04:23:50|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|0
1652156700000|2022-05-10 04:25:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652156730000|2022-05-10 04:25:30|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|2
1652156740000|2022-05-10 04:25:40|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|4
1652156820000|2022-05-10 04:27:00|1096|1095.4|1095.8|1094.8|1096.3|1095.4|1095.8|1094.7|0
1652156840000|2022-05-10 04:27:20|1096|1094.5|1095.8|1094.8|1096|1094.8|1095.8|1094.5|0
1652156850000|2022-05-10 04:27:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652156860000|2022-05-10 04:27:40|1095.8|1095.2|1095.8|1094.8|1095.8|1095.2|1095.8|1094.8|0
1652156880000|2022-05-10 04:28:00|1095.9|1095.2|1095.8|1094.8|1096|1095.2|1095.8|1094.8|0
1652156920000|2022-05-10 04:28:40||1095.2||1094.8||1095.2||1094.8|0
1652156940000|2022-05-10 04:29:00||1095.2||1094.8||1095.2||1094.8|0
1652156950000|2022-05-10 04:29:10|1095.9|1094.9|1095.8|1094.8|1095.9|1094.9|1095.8|1094.8|0
1652156990000|2022-05-10 04:29:50|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1652157000000|2022-05-10 04:30:00|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.5|0
1652157010000|2022-05-10 04:30:10|1095.3|1094.7|1095.3|1094.3|1095.3|1094.7|1095.3|1094.3|1
1652157030000|2022-05-10 04:30:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.2|1094.8|1093.8|0
1652157050000|2022-05-10 04:30:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652157060000|2022-05-10 04:31:00|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|1
1652157070000|2022-05-10 04:31:10|1095.3|1094.3|1095.6|1094.6|1095.6|1094.7|1095.2|1094.3|0
1652157080000|2022-05-10 04:31:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1652157090000|2022-05-10 04:31:30|1095.3|1094.3|1095.3|1094.7|1095.4|1094.7|1095.3|1094.3|0
1652157120000|2022-05-10 04:32:00|1095.6|1094.6|1095.4|1094.4|1095.6|1094.6|1095.4|1094.4|0
1652157130000|2022-05-10 04:32:10|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1652157150000|2022-05-10 04:32:30|1095.8|1094.7|1095.6|1094.6|1095.8|1095.2|1095.6|1094.6|1
1652157180000|2022-05-10 04:33:00|1095.8|1095.2|1095.8|1094.8|1095.8|1095.2|1095.8|1094.8|0
1652157190000|2022-05-10 04:33:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|2
1652157200000|2022-05-10 04:33:20|1096.3|1095.7|1096.6|1095.6|1096.6|1095.7|1096.3|1095.6|0
1652157210000|2022-05-10 04:33:30|1096.9|1095.4|1096.8|1095.8|1096.9|1095.8|1096.8|1095.4|0
1652157240000|2022-05-10 04:34:00|1096.5|1095.9|1097|1095.5|1097|1095.9|1096.5|1095.5|0
1652157250000|2022-05-10 04:34:10|1097.1|1096.5|1096.8|1095.8|1097.1|1096.5|1096.8|1095.8|3
1652157270000|2022-05-10 04:34:30|1097.1|1096.1|1096.8|1095.8|1097.1|1096.1|1096.8|1095.8|0
1652157280000|2022-05-10 04:34:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1652157290000|2022-05-10 04:34:50|1096.8|1096.2|1097.1|1096.1|1097.1|1096.2|1096.8|1096.1|0
1652157430000|2022-05-10 04:37:10|||||||||1
1652157640000|2022-05-10 04:40:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1652157650000|2022-05-10 04:40:50|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|1
1652157900000|2022-05-10 04:45:00|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1652157920000|2022-05-10 04:45:20|1097|1096.4|1096.6|1095.6|1097|1096.4|1096.6|1095.6|9
1652157930000|2022-05-10 04:45:30|1096|1095.4|1096.6|1095.6|1096.6|1095.6|1096|1095.3|7
1652157940000|2022-05-10 04:45:40|1096.2||1096.6||1096.6||1096.2||1
1652158260000|2022-05-10 04:51:00|1097.3|1096.7|1097.8|1096.8|1097.8|1096.8|1097.3|1096.7|22
1652158290000|2022-05-10 04:51:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|4
1652158300000|2022-05-10 04:51:40||1097.5||1097.5||1097.5||1097.5|0
1652158310000|2022-05-10 04:51:50|1098|1097.4|1097.8|1096.8|1098|1097.4|1097.8|1096.8|1
1652158320000|2022-05-10 04:52:00|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.8|1096.9|0
1652158330000|2022-05-10 04:52:10||1096.8||1096.8||1096.8||1096.8|2
1652158350000|2022-05-10 04:52:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|6
1652158420000|2022-05-10 04:53:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1652158450000|2022-05-10 04:54:10|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652158590000|2022-05-10 04:56:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1652158750000|2022-05-10 04:59:10|1098.5|1097.9|1098.8|1097.8|1098.9|1097.9|1098.5|1097.8|0
1652158770000|2022-05-10 04:59:30|1098.9|1097.9|1098.8|1097.8|1098.9|1097.9|1098.8|1097.8|0
1652158800000|2022-05-10 05:00:00|1098.9|1097.9|1098.8|1097.8|1098.9|1097.9|1098.8|1097.8|0
1652158840000|2022-05-10 05:00:40|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1652158850000|2022-05-10 05:00:50|1098.3|1097.7|1098.1|1097.1|1098.3|1097.7|1098.1|1097.1|1
1652158860000|2022-05-10 05:01:00|1098.2|1097.2|1098.3|1097.3|1098.3|1097.3|1098.2|1097.2|0
1652158890000|2022-05-10 05:01:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.7|1098.3|1097.4|0
1652158910000|2022-05-10 05:01:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652158950000|2022-05-10 05:02:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652158960000|2022-05-10 05:02:40|1098.8|1097.9|1098.9|1097.9|1098.9|1097.9|1098.8|1097.9|2
1652158980000|2022-05-10 05:03:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652159010000|2022-05-10 05:03:30|1098.8|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|1
1652159030000|2022-05-10 05:03:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652159040000|2022-05-10 05:04:00|1098.1|1097.3|1098.3|1097.3|1098.3|1097.5|1098|1097.3|1
1652159050000|2022-05-10 05:04:10|1098.1|1097.5|1097.8|1096.8|1098.1|1097.5|1097.5|1096.6|6
1652159090000|2022-05-10 05:04:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|4
1652159100000|2022-05-10 05:05:00|1096.8|1096.2|1096.8|1095.8|1096.8|1096.2|1096.8|1095.8|1
1652159110000|2022-05-10 05:05:10|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|0
1652159150000|2022-05-10 05:05:50|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|6
1652159160000|2022-05-10 05:06:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1652159210000|2022-05-10 05:06:50|1096.2|1095.3|1096.8|1095.3|1096.8|1095.3|1096.2|1095.3|1
1652159220000|2022-05-10 05:07:00|1096.7|1095.2|1096|1095.4|1096.7|1095.4|1096|1095.2|0
1652159230000|2022-05-10 05:07:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1652159260000|2022-05-10 05:07:40|1096.1|1095.5|1096.3|1095.3|1096.3|1095.5|1096.1|1095.3|0
1652159280000|2022-05-10 05:08:00|1096.4|1095.7|1096.3|1095.3|1096.4|1095.7|1096.3|1095.3|0
1652159300000|2022-05-10 05:08:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652159320000|2022-05-10 05:08:40|1096.2|1095.6|1097.1|1096.1|1097.1|1096.1|1096.2|1095.6|1
1652159340000|2022-05-10 05:09:00|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652159470000|2022-05-10 05:11:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1652159510000|2022-05-10 05:11:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652159560000|2022-05-10 05:12:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1652159630000|2022-05-10 05:13:50|||||||||1
1652159710000|2022-05-10 05:15:10|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652159720000|2022-05-10 05:15:20|1097.7|1096.2|1097.3|1096.3|1097.7|1096.3|1097.3|1096.2|0
1652159730000|2022-05-10 05:15:30|1097.2|1096.6|1097.6|1096.6|1097.6|1096.6|1097.2|1096.6|0
1652159820000|2022-05-10 05:17:00|1097.7|1096.7|1097.8|1096.8|1097.8|1096.8|1097.7|1096.7|0
1652159830000|2022-05-10 05:17:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1652159920000|2022-05-10 05:18:40|1098.4|1096.9|1098.3|1097.3|1098.4|1097.3|1098.3|1096.9|0
1652159970000|2022-05-10 05:19:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652159980000|2022-05-10 05:19:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652160000000|2022-05-10 05:20:00|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1652160010000|2022-05-10 05:20:10|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652160050000|2022-05-10 05:20:50|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.5|1096.6|0
1652160230000|2022-05-10 05:23:50|1097.8|1096.8|1097.2|1095.7|1098|1096.8|1097.1|1095.7|2
1652160240000|2022-05-10 05:24:00|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1652160250000|2022-05-10 05:24:10|1097.2|1095.7|1096.8|1095.8|1097.2|1095.8|1096.8|1095.7|0
1652160260000|2022-05-10 05:24:20|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1652160300000|2022-05-10 05:25:00|1096.7|1095.7|1096.8|1095.8|1096.8|1095.8|1096.7|1095.7|2
1652160320000|2022-05-10 05:25:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1652160330000|2022-05-10 05:25:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1652160380000|2022-05-10 05:26:20|1097.4|1095.9|1097.8|1096.8|1097.8|1096.8|1097.3|1095.9|0
1652160400000|2022-05-10 05:26:40|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|1
1652160410000|2022-05-10 05:26:50|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|0
1652160430000|2022-05-10 05:27:10|1097.9|1097.3|1098.3|1097.3|1098.3|1097.3|1097.9|1097.3|1
1652160440000|2022-05-10 05:27:20|1098.7|1097.2|1098.8|1097.8|1098.8|1097.8|1098.6|1097.2|1
1652160450000|2022-05-10 05:27:30|1099.1|1098.2|1099.1|1098.1|1099.1|1098.2|1099.1|1098.1|1
1652160470000|2022-05-10 05:27:50|1098.8|1098.2|1099|1097.5|1099|1098.2|1098.8|1097.5|2
1652160480000|2022-05-10 05:28:00|1098.6|1097.6|1099|1097.5|1099|1097.6|1098.6|1097.5|0
1652160520000|2022-05-10 05:28:40|1098.9|1097.4|1098.6|1097.6|1098.9|1097.7|1098.3|1097.4|0
1652160530000|2022-05-10 05:28:50|1098.2|1097.2|1098.1|1097.1|1098.7|1097.2|1098.1|1097|0
1652160540000|2022-05-10 05:29:00|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652160590000|2022-05-10 05:29:50|1098.3|1097.3|1098.5|1097|1098.5|1097.3|1098.3|1097|0
1652160600000|2022-05-10 05:30:00|1098.3|1097.3|1098.6|1097.6|1099|1097.6|1098.3|1097.2|4
1652160620000|2022-05-10 05:30:20|1099|1098|1098.8|1097.8|1099|1098|1098.8|1097.5|0
1652160630000|2022-05-10 05:30:30|1099.2|1097.7|1098.8|1097.8|1099.2|1097.9|1098.8|1097.7|0
1652160670000|2022-05-10 05:31:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652160680000|2022-05-10 05:31:20|1099.4|1097.9|1099.7|1098.2|1099.7|1098.4|1098.8|1097.7|1
1652160690000|2022-05-10 05:31:30|1099.3|1098.3|1099.7|1098.2|1099.7|1098.3|1099.3|1098.2|0
1652160700000|2022-05-10 05:31:40|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1652160720000|2022-05-10 05:32:00|1099.6|1098.7|1099.6|1098.6|1099.6|1098.7|1099.6|1098.6|0
1652160740000|2022-05-10 05:32:20|1099.5|1098.9|1099.6|1098.6|1099.6|1098.9|1099.5|1098.6|1
1652160750000|2022-05-10 05:32:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652160760000|2022-05-10 05:32:40|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.3|1098.3|2
1652160790000|2022-05-10 05:33:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652160800000|2022-05-10 05:33:20|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1652160810000|2022-05-10 05:33:30|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1652160830000|2022-05-10 05:33:50|1099.7|1098.2|1099.6|1098.6|1099.7|1098.6|1099.4|1098.2|0
1652160850000|2022-05-10 05:34:10|1099.9|1098.4|1099.8|1098.8|1100.2|1098.8|1099.8|1098.4|0
1652160860000|2022-05-10 05:34:20|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652160880000|2022-05-10 05:34:40|1100|1099.4|1100.1|1099.1|1100.1|1099.4|1100|1099.1|0
1652160890000|2022-05-10 05:34:50|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652160900000|2022-05-10 05:35:00|1099.8|1099.2|1099.8|1098.8|1100.1|1099.2|1099.8|1098.8|1
1652160920000|2022-05-10 05:35:20|1100|1098.5|1099.3|1098.3|1100|1098.5|1099.3|1098.3|2
1652160940000|2022-05-10 05:35:40|1099.7|1098.2|1099.3|1098.3|1099.7|1098.3|1099.3|1098.2|0
1652160960000|2022-05-10 05:36:00|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.3|1098.3|0
1652160970000|2022-05-10 05:36:10|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652161030000|2022-05-10 05:37:10|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|1
1652161050000|2022-05-10 05:37:30|1098.3|1097.7|1098.3|1097.3|1098.5|1097.7|1098.3|1097.3|0
1652161060000|2022-05-10 05:37:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652161100000|2022-05-10 05:38:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652161110000|2022-05-10 05:38:30|1097.9|1097.3|1098.4|1097.4|1098.4|1097.4|1097.9|1097.3|1
1652161120000|2022-05-10 05:38:40|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|0
1652161130000|2022-05-10 05:38:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652161140000|2022-05-10 05:39:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652161160000|2022-05-10 05:39:20|1098.3|1097.3|1098.6|1097.6|1098.6|1097.6|1098.2|1097.3|0
1652161170000|2022-05-10 05:39:30|1098.3|1097.7|1098.3|1097.3|1098.6|1097.7|1098.3|1097.3|0
1652161190000|2022-05-10 05:39:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652161210000|2022-05-10 05:40:10|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652161220000|2022-05-10 05:40:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1652161260000|2022-05-10 05:41:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652161350000|2022-05-10 05:42:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652161370000|2022-05-10 05:42:50|1098.3|1097.3|1098.6|1097.6|1098.6|1097.6|1098.3|1097.3|0
1652161420000|2022-05-10 05:43:40|1098.3|1097.7|1098.3|1097.3|1098.4|1097.7|1098.3|1097.3|1
1652161430000|2022-05-10 05:43:50|||||||||1
1652161480000|2022-05-10 05:44:40|1098.5|1097|1098.1|1097.1|1098.5|1097.1|1098.1|1097|4
1652161500000|2022-05-10 05:45:00|1098|1097.4|1098.3|1097.3|1098.3|1097.5|1098|1097.3|0
1652161580000|2022-05-10 05:46:20|1098.5|1097.5|1098.6|1097.6|1098.6|1097.7|1098.3|1097.5|1
1652161590000|2022-05-10 05:46:30|1098.3|1097.7|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|0
1652161620000|2022-05-10 05:47:00|1098.2|1097.2|1098.1|1097.1|1098.2|1097.2|1098.1|1097.1|2
1652161650000|2022-05-10 05:47:30|1097.8|1097.2|1097|1096.4|1097.8|1097.2|1097|1096.4|11
1652161660000|2022-05-10 05:47:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|3
1652161750000|2022-05-10 05:49:10|1097.1|1096.5|1097.3|1096.3|1097.3|1096.5|1097.1|1096.3|0
1652161760000|2022-05-10 05:49:20|1097.5|1096|1096.5|1095.9|1097.5|1096.1|1096.5|1095.9|0
1652161800000|2022-05-10 05:50:00|1097|1096|1097.5|1096|1097.5|1096|1097|1096|2
1652161810000|2022-05-10 05:50:10|1097.4|1096.4|1097.9|1096.9|1097.9|1096.9|1097.4|1096.4|1
1652161840000|2022-05-10 05:50:40|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1652161850000|2022-05-10 05:50:50|1098.4|1097.5|1098.4|1097.4|1098.4|1097.5|1098.4|1097.4|0
1652161870000|2022-05-10 05:51:10|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|0
1652161890000|2022-05-10 05:51:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652161910000|2022-05-10 05:51:50|1098.3|1097.7|1098.3|1097.7|1098.4|1097.7|1098.3|1097.4|1
1652161920000|2022-05-10 05:52:00|1098.4|1097.8|1098.9|1097.9|1098.9|1097.9|1098.4|1097.8|1
1652161930000|2022-05-10 05:52:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652161990000|2022-05-10 05:53:10|1098.5|1097|1098.1|1097.1|1098.5|1097.1|1098.1|1097|4
1652162000000|2022-05-10 05:53:20|1098.3|1096.8|1097.9|1096.9|1098.3|1096.9|1097.9|1096.7|0
1652162010000|2022-05-10 05:53:30|1097.5||1097.5||1097.5||1097.5||0
1652162060000|2022-05-10 05:54:20|1097.6|1096.6|1097.1|1096.1|1097.6|1096.6|1097.1|1096.1|1
1652162070000|2022-05-10 05:54:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1652162090000|2022-05-10 05:54:50|1096.8|1095.8|1096.6|1095.6|1096.8|1095.8|1096.6|1095.6|0
1652162110000|2022-05-10 05:55:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652162160000|2022-05-10 05:56:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|3
1652162230000|2022-05-10 05:57:10|1096.8|1096.2|1096.9|1095.9|1096.9|1096.2|1096.8|1095.9|0
1652162240000|2022-05-10 05:57:20|1096.5||1096.5||1096.9||1096.5||0
1652162250000|2022-05-10 05:57:30|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|30
1652162260000|2022-05-10 05:57:40|1095.9|1095.3|1095.1|1094.5|1095.9|1095.3|1095.1|1094.5|3
1652162270000|2022-05-10 05:57:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1652162280000|2022-05-10 05:58:00|1094.8|1094.2|1095.3|1094.7|1095.3|1094.7|1094.8|1094.2|3
1652162290000|2022-05-10 05:58:10|1095.9|1094.9|1095.9|1094.9|1095.9|1095|1095.6|1094.9|2
1652162310000|2022-05-10 05:58:30|1095.7|1094.7|1095.3|1094.7|1095.7|1094.7|1095.3|1094.7|3
1652162330000|2022-05-10 05:58:50|||||||||1
1652162390000|2022-05-10 05:59:50|1095.2|1094.6|1094.9|1093.9|1095.2|1094.6|1094.9|1093.9|1
1652162400000|2022-05-10 06:00:00|1094.8|1094.2|1095.4|1094.8|1095.7|1094.8|1094.8|1094.2|1
1652162410000|2022-05-10 06:00:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1652162430000|2022-05-10 06:00:30|1095.7||1095.7||1095.7||1095.7||0
1652162450000|2022-05-10 06:00:50|1095.3||1095.3||1095.3||1095.3||0
1652162470000|2022-05-10 06:01:10|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1652162490000|2022-05-10 06:01:30|1095.1|1094.5|1095.2|1094.2|1095.2|1094.5|1095.1|1094.2|2
1652162500000|2022-05-10 06:01:40|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1652162510000|2022-05-10 06:01:50|1095.6|1094.6|1095.3|1094.7|1095.6|1094.7|1095.3|1094.6|0
1652162520000|2022-05-10 06:02:00|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|0
1652162560000|2022-05-10 06:02:40|1095.2|1094.6|1095.2|1094.2|1095.2|1094.6|1095.1|1094.2|1
1652162570000|2022-05-10 06:02:50|1095.5|1094|1095.4|1094.4|1095.5|1094.4|1095.4|1094|1
1652162580000|2022-05-10 06:03:00|1095.8|1094.3|1095.7|1094.7|1095.8|1094.7|1095.7|1094.3|1
1652162610000|2022-05-10 06:03:30|1095.8|1095.2|1095.9|1094.9|1095.9|1095.2|1095.6|1094.9|0
1652162640000|2022-05-10 06:04:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1652162660000|2022-05-10 06:04:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1652162670000|2022-05-10 06:04:30|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|0
1652162690000|2022-05-10 06:04:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652162700000|2022-05-10 06:05:00|1095.2|1094.6|1095.9|1094.9|1095.9|1095|1095.2|1094.6|5
1652162710000|2022-05-10 06:05:10|1095.8|1095.2|1096.6|1095.6|1096.6|1095.6|1095.8|1095.2|3
1652162730000|2022-05-10 06:05:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1652162760000|2022-05-10 06:06:00|1096.8|1096.2|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|1
1652162770000|2022-05-10 06:06:10|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|0
1652162780000|2022-05-10 06:06:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|3
1652162800000|2022-05-10 06:06:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|2
1652162820000|2022-05-10 06:07:00|1096|1095.4|1096.1|1095.1|1096.4|1095.5|1096|1095.1|27
1652162840000|2022-05-10 06:07:20|||||||||1
1652162850000|2022-05-10 06:07:30|1095.9|1094.9|1096.1|1095.1|1096.2|1095.1|1095.9|1094.7|0
1652162860000|2022-05-10 06:07:40|1096.5|1095|1096.3|1094.8|1096.5|1095|1096.3|1094.8|0
1652162880000|2022-05-10 06:08:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1652162910000|2022-05-10 06:08:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1652162930000|2022-05-10 06:08:50|1095.5|1094.9|1095.4|1094.4|1095.5|1094.9|1095.4|1094.4|0
1652162940000|2022-05-10 06:09:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1095|1094.1|2
1652162950000|2022-05-10 06:09:10|1095.7|1094.2|1095.4|1094.4|1095.7|1094.4|1095.4|1094.2|0
1652162960000|2022-05-10 06:09:20|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1652162980000|2022-05-10 06:09:40|1094.9|1093.9|1094.6|1093.6|1094.9|1093.9|1094.5|1093.6|0
1652163000000|2022-05-10 06:10:00|1094.1|1093.5|1094.4|1093.4|1094.4|1093.5|1094.1|1093.4|2
1652163010000|2022-05-10 06:10:10|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1094.8|1094.1|10
1652163020000|2022-05-10 06:10:20||1094.7||1094.7||1094.7||1094.7|0
1652163050000|2022-05-10 06:10:50|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652163060000|2022-05-10 06:11:00||1094||1094||1094||1094|12
1652163090000|2022-05-10 06:11:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1652163110000|2022-05-10 06:11:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652163130000|2022-05-10 06:12:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1652163150000|2022-05-10 06:12:30|1094.5|1093.9|1095.4|1094.4|1095.4|1094.7|1094.5|1093.9|1
1652163170000|2022-05-10 06:12:50|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|0
1652163180000|2022-05-10 06:13:00|1095.3|1094.7|1095.8|1095.2|1095.9|1095.2|1095.3|1094.6|2
1652163190000|2022-05-10 06:13:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652163200000|2022-05-10 06:13:20|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1652163240000|2022-05-10 06:14:00|1096.6|1095.6|1096.5|1095.9|1096.6|1095.9|1096.5|1095.6|0
1652163270000|2022-05-10 06:14:30|1096.4|1095.8|1096.4|1095.4|1096.4|1095.8|1096.4|1095.4|1
1652163300000|2022-05-10 06:15:00|1096||1096||1096||1096||1
1652163310000|2022-05-10 06:15:10|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.3|1095.3|0
1652163370000|2022-05-10 06:16:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|2
1652163390000|2022-05-10 06:16:30|1096.2|1095.2|1095.9|1094.9|1096.2|1095.2|1095.9|1094.9|1
1652163420000|2022-05-10 06:17:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652163430000|2022-05-10 06:17:10|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1652163450000|2022-05-10 06:17:30|1096.1|1095.1|1097.1|1096.1|1097.1|1096.1|1096|1095.1|16
1652163460000|2022-05-10 06:17:40|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|6
1652163480000|2022-05-10 06:18:00|1097.4|1096.8|1097.6|1096.6|1097.6|1096.9|1097.4|1096.6|12
1652163490000|2022-05-10 06:18:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|17
1652163520000|2022-05-10 06:18:40|1098.2|1096.7|1097.6|1096.6|1098.2|1096.7|1097.6|1096.6|1
1652163590000|2022-05-10 06:19:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|4
1652163600000|2022-05-10 06:20:00|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|0
1652163610000|2022-05-10 06:20:10|1098.6|1097.6|1098.9|1097.9|1098.9|1097.9|1098.6|1097.6|1
1652163620000|2022-05-10 06:20:20|1099|1097.5|1098.5|1097.9|1099|1098.2|1098.5|1097.5|1
1652163630000|2022-05-10 06:20:30|1098.6|1097.6|1098.2|1097.6|1098.6|1097.8|1098.2|1097.6|0
1652163640000|2022-05-10 06:20:40|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|1
1652163650000|2022-05-10 06:20:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652163670000|2022-05-10 06:21:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652163720000|2022-05-10 06:22:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652163780000|2022-05-10 06:23:00|1098|1097.4|1098.4|1097.4|1098.4|1097.4|1098|1097.2|0
1652163790000|2022-05-10 06:23:10|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1652163800000|2022-05-10 06:23:20|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1652163810000|2022-05-10 06:23:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652163820000|2022-05-10 06:23:40|1098.6|1097.6|1098.3|1097.3|1098.8|1097.6|1098.3|1097.3|0
1652163830000|2022-05-10 06:23:50|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652163840000|2022-05-10 06:24:00|1098.3|1097.7|1098.9|1097.9|1098.9|1097.9|1098.3|1097.7|0
1652163850000|2022-05-10 06:24:10|1098.8|1098.2|1099.6|1098.6|1099.6|1098.7|1098.8|1098.2|2
1652163860000|2022-05-10 06:24:20|1099.4|1098.4|1099|1098.4|1099.4|1098.4|1099|1098.4|0
1652163900000|2022-05-10 06:25:00|1099.1|1098.5|1099|1098.4|1099.1|1098.5|1099|1098.4|1
1652163910000|2022-05-10 06:25:10|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1
1652163920000|2022-05-10 06:25:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652163930000|2022-05-10 06:25:30|1099.1|1098.5|1099.4|1098.4|1099.4|1098.5|1099.1|1098.4|5
1652163940000|2022-05-10 06:25:40|1099.3|1098.3|1099|1098.4|1099.4|1098.4|1099|1098.3|0
1652163950000|2022-05-10 06:25:50|1099.1|1098.1|1098.9|1097.9|1099.1|1098.1|1098.9|1097.9|1
1652163960000|2022-05-10 06:26:00|1098.6|1097.6|1098.8|1097.3|1098.8|1097.6|1098.6|1097.3|1
1652163980000|2022-05-10 06:26:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1652164010000|2022-05-10 06:26:50|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652164020000|2022-05-10 06:27:00|1099|1097.5|1099|1097.5|1099|1097.5|1098.9|1097.4|2
1652164030000|2022-05-10 06:27:10|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|2
1652164040000|2022-05-10 06:27:20|1098.4|1097.4|1098.3|1097.7|1098.6|1097.7|1098.1|1097|0
1652164050000|2022-05-10 06:27:30|1098.4|1097.4|1098.1|1097.1|1098.4|1097.4|1098.1|1097.1|1
1652164100000|2022-05-10 06:28:20|1098.3|1097.3|1098.4|1097.4|1098.5|1097.4|1098.3|1097|0
1652164140000|2022-05-10 06:29:00|1098.7|1097.2|1098.6|1097.6|1098.7|1097.9|1098.5|1097.2|3
1652164170000|2022-05-10 06:29:30|1098.5|1097.9|1098.9|1097.9|1098.9|1097.9|1098.5|1097.7|0
1652164190000|2022-05-10 06:29:50|1099|1097.5|1098.9|1097.9|1099|1097.9|1098.9|1097.5|0
1652164200000|2022-05-10 06:30:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652164210000|2022-05-10 06:30:10|1099.4|1098.4|1099.6|1098.6|1099.7|1098.6|1099.4|1098.2|0
1652164230000|2022-05-10 06:30:30|1099.4|1098.4|1099.7|1098.2|1099.7|1098.4|1099.4|1098.2|0
1652164260000|2022-05-10 06:31:00|1099.4|1098.4|1099.1|1098.1|1099.4|1098.4|1099.1|1098.1|0
1652164270000|2022-05-10 06:31:10|1098.8|1098.2|1098.9|1097.9|1098.9|1098.2|1098.8|1097.9|1
1652164300000|2022-05-10 06:31:40|1099|1097.5|1098.4|1097.4|1099|1097.5|1098.4|1097.3|1
1652164310000|2022-05-10 06:31:50|1098|1097.5|1098.3|1097.7|1098.3|1097.7|1098|1097.5|0
1652164340000|2022-05-10 06:32:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1652164350000|2022-05-10 06:32:30|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|1
1652164360000|2022-05-10 06:32:40|1098.9|1097.9|1098.4|1097.4|1098.9|1097.9|1098.4|1097.4|1
1652164420000|2022-05-10 06:33:40|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652164440000|2022-05-10 06:34:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652164460000|2022-05-10 06:34:20|1098.5|1097.5|1098.5|1097.9|1098.5|1097.9|1098.5|1097.5|0
1652164470000|2022-05-10 06:34:30|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1652164480000|2022-05-10 06:34:40|1098.8|1097.8|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|1
1652164500000|2022-05-10 06:35:00|1099.2|1098.2|1099.4|1098.4|1099.4|1098.4|1099.2|1098.2|0
1652164510000|2022-05-10 06:35:10|1099.5|1098.8|1099.4|1098.4|1099.5|1098.8|1099.4|1097.9|1
1652164590000|2022-05-10 06:36:30|1099.6|1098.6|1099.9|1098.9|1099.9|1098.9|1099.6|1098.6|3
1652164600000|2022-05-10 06:36:40|1100|1099.4|1099.9|1098.9|1100.1|1099.4|1099.8|1098.9|4
1652164630000|2022-05-10 06:37:10|1099.4|1098.4|1098.8|1098.2|1099.4|1098.4|1098.8|1098.2|3
1652164640000|2022-05-10 06:37:20|1098.9|1097.9|1099|1097.5|1099|1097.9|1098.9|1097.5|0
1652164670000|2022-05-10 06:37:50|1098.9|1097.4|1098.6|1097.6|1098.9|1097.6|1098.6|1097.4|0
1652164720000|2022-05-10 06:38:40|1098.3|1097.7|1098|1097.4|1098.4|1097.7|1098|1097.4|1
1652164730000|2022-05-10 06:38:50|1098.7|1097.2|1098.4|1097.4|1098.7|1097.4|1098.4|1097.2|0
1652164740000|2022-05-10 06:39:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652164750000|2022-05-10 06:39:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652164760000|2022-05-10 06:39:20|1098.9|1097.9|1099.2|1097.7|1099.2|1097.9|1098.9|1097.7|2
1652164790000|2022-05-10 06:39:50|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652164800000|2022-05-10 06:40:00|1099|1098.4|1099.4|1098.4|1099.4|1098.4|1099|1098.4|0
1652164860000|2022-05-10 06:41:00|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.3|1098.6|1
1652164870000|2022-05-10 06:41:10||1099||1099||1099||1099|0
1652164880000|2022-05-10 06:41:20|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1652164890000|2022-05-10 06:41:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|5
1652164910000|2022-05-10 06:41:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652164920000|2022-05-10 06:42:00|1099.4|1098.4|1099.3|1098.7|1099.4|1098.7|1099.2|1098.4|0
1652164940000|2022-05-10 06:42:20|1099.5|1098.9|1100.1|1099.1|1100.1|1099.2|1099.5|1098.9|1
1652164950000|2022-05-10 06:42:30|1099.8|1099.2|1100.1|1099.1|1100.1|1099.2|1099.8|1099.1|0
1652164970000|2022-05-10 06:42:50|1100|1099.4|1100.6|1099.6|1100.6|1099.6|1100|1099.4|2
1652164980000|2022-05-10 06:43:00|1100.3|1099.7|1100.5|1099.9|1100.5|1099.9|1100.3|1099.7|0
1652165000000|2022-05-10 06:43:20|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|1
1652165010000|2022-05-10 06:43:30|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|2
1652165030000|2022-05-10 06:43:50|1101.4||1101.4||1101.4||1101.4||4
1652165040000|2022-05-10 06:44:00|1101.2|1100.6|1101.3|1100.3|1101.3|1100.7|1101|1100.3|1
1652165050000|2022-05-10 06:44:10|1101.4|1100.4|1101.6|1100.6|1101.8|1100.8|1101.4|1100.4|8
1652165060000|2022-05-10 06:44:20|1101.5|1100.5|1101.4|1100.4|1101.5|1100.5|1101.4|1100.4|1
1652165070000|2022-05-10 06:44:30|1101.1|1100.1|1100.9|1099.9|1101.1|1100.2|1100.8|1099.9|1
1652165080000|2022-05-10 06:44:40|1100.7|1100.1|1100.8|1100.2|1100.8|1100.2|1100.7|1100.1|0
1652165090000|2022-05-10 06:44:50|1101.3|1100.7|1101.4|1100.4|1101.4|1100.7|1101.3|1100.4|2
1652165100000|2022-05-10 06:45:00|1101.3|1100.7|1101.6|1100.6|1101.9|1100.7|1101.3|1100.4|1
1652165110000|2022-05-10 06:45:10|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1652165130000|2022-05-10 06:45:30|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|2
1652165150000|2022-05-10 06:45:50|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1652165160000|2022-05-10 06:46:00|1101.1|1100.1|1101.3|1100.3|1101.3|1100.4|1101|1100.1|0
1652165170000|2022-05-10 06:46:10|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1652165240000|2022-05-10 06:47:20|1101|1100.4|1101.3|1100.3|1101.3|1100.4|1101|1100.3|0
1652165250000|2022-05-10 06:47:30|1100.9|1100.1|1101.4|1100.4|1101.4|1100.4|1100.9|1100.1|0
1652165270000|2022-05-10 06:47:50|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.2|1100.6|0
1652165280000|2022-05-10 06:48:00|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.2|1100.6|0
1652165310000|2022-05-10 06:48:30|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|0
1652165320000|2022-05-10 06:48:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1652165340000|2022-05-10 06:49:00|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|0
1652165360000|2022-05-10 06:49:20|1101.7|1101.1|1101.6|1100.6|1101.7|1101.1|1101.6|1100.6|1
1652165390000|2022-05-10 06:49:50|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652165400000|2022-05-10 06:50:00|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1652165410000|2022-05-10 06:50:10|1100.9|1100.3|1101.6|1100.6|1101.6|1100.7|1100.9|1100.3|2
1652165490000|2022-05-10 06:51:30|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|0
1652165500000|2022-05-10 06:51:40|1101.7|1101.1|1101.6|1100.6|1101.7|1101.1|1101.6|1100.6|1
1652165520000|2022-05-10 06:52:00||1101||1100.6||1101||1100.6|1
1652165560000|2022-05-10 06:52:40|1101.9|1101|1101.8|1101.2|1101.9|1101.2|1101.8|1100.9|1
1652165570000|2022-05-10 06:52:50|1102.2|1101.6|1102.8|1101.8|1102.8|1101.8|1102.2|1101.6|7
1652165580000|2022-05-10 06:53:00|1102.7|1102.1|1102.5|1101.9|1102.8|1102.1|1102.5|1101.8|9
1652165590000|2022-05-10 06:53:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1652165620000|2022-05-10 06:53:40|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652165630000|2022-05-10 06:53:50|||||||||2
1652165640000|2022-05-10 06:54:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1652165660000|2022-05-10 06:54:20|1102.3|1101.7|1102.2|1101.6|1102.4|1101.8|1102.2|1101.4|0
1652165670000|2022-05-10 06:54:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652165690000|2022-05-10 06:54:50|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|0
1652165700000|2022-05-10 06:55:00|1102.2|1101.6|1102.2|1101.6|1102.4|1101.7|1102.2|1101.3|3
1652165710000|2022-05-10 06:55:10|||||||||1
1652165750000|2022-05-10 06:55:50|1102.6|1101.9|1102.5|1101.9|1102.6|1101.9|1102.5|1101.9|2
1652165790000|2022-05-10 06:56:30|1102.4|1101.4|1102|1101.4|1102.4|1101.5|1102|1101.4|2
1652165800000|2022-05-10 06:56:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1652165810000|2022-05-10 06:56:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652165830000|2022-05-10 06:57:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652165870000|2022-05-10 06:57:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652165890000|2022-05-10 06:58:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1652165910000|2022-05-10 06:58:30|1101.6|1101|1101.6|1100.6|1101.8|1101.2|1101.6|1100.6|10
1652165930000|2022-05-10 06:58:50|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|0
1652165940000|2022-05-10 06:59:00|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.2|1100.6|8
1652165960000|2022-05-10 06:59:20|1101.2||1101.6||1101.6||1101.2||2
1652165990000|2022-05-10 06:59:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652166000000|2022-05-10 07:00:00|1101.5|1100.9|1102|1101.4|1102|1101.4|1101.5|1100.9|1
1652166010000|2022-05-10 07:00:10|1102.3|1101.7|1102.3|1101.7|1102.4|1101.7|1102.3|1101.4|0
1652166020000|2022-05-10 07:00:20|1102.4|1101.4|1102.3|1101.7|1102.4|1101.7|1102.2|1101.4|0
1652166030000|2022-05-10 07:00:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.9|1102.4|1101.6|0
1652166040000|2022-05-10 07:00:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1
1652166050000|2022-05-10 07:00:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|0
1652166060000|2022-05-10 07:01:00|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|0
1652166100000|2022-05-10 07:01:40|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1
1652166120000|2022-05-10 07:02:00|1102.2|1101.6|1102.4|1101.4|1102.5|1101.7|1102.2|1101.4|0
1652166130000|2022-05-10 07:02:10|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652166140000|2022-05-10 07:02:20|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.4|1101.8|0
1652166180000|2022-05-10 07:03:00|1102.6|1101.6|1102.5|1101.9|1102.6|1101.9|1102.3|1101.6|2
1652166190000|2022-05-10 07:03:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1652166240000|2022-05-10 07:04:00|1102.3|1101.7|1102.6|1101.6|1102.6|1101.7|1102.3|1101.6|0
1652166250000|2022-05-10 07:04:10|1102.3|1101.7|1102.9|1101.9|1102.9|1101.9|1102.3|1101.7|8
1652166300000|2022-05-10 07:05:00|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652166330000|2022-05-10 07:05:30|1102.4|1101.8|1103.4|1102.8|1103.4|1102.8|1102.3|1101.7|5
1652166350000|2022-05-10 07:05:50|1102.8|1102.2|1102.9|1101.9|1102.9|1102.2|1102.6|1101.9|4
1652166360000|2022-05-10 07:06:00|1103.1|1102.3|1103.1|1102.1|1103.1|1102.3|1103.1|1101.9|2
1652166370000|2022-05-10 07:06:10|1102.7|1101.7|1101.5|1100.9|1102.7|1101.7|1101.5|1100.9|7
1652166380000|2022-05-10 07:06:20|1101.8|1100.8|1102.1|1101.1|1102.1|1101.4|1101.8|1100.8|1
1652166400000|2022-05-10 07:06:40|||||||||1
1652166430000|2022-05-10 07:07:10|1102|1101.4|1102|1101.4|1102.2|1101.6|1102|1101.4|1
1652166450000|2022-05-10 07:07:30|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|3
1652166470000|2022-05-10 07:07:50|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652166480000|2022-05-10 07:08:00|1101.7|1100.9|1101.5|1100.9|1101.7|1101|1101.5|1100.9|0
1652166520000|2022-05-10 07:08:40|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652166550000|2022-05-10 07:09:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652166600000|2022-05-10 07:10:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|5
1652166650000|2022-05-10 07:10:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1652166660000|2022-05-10 07:11:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652166690000|2022-05-10 07:11:30|1101.3|1100.7|1101.5|1100|1101.5|1100.7|1101.3|1100|1
1652166700000|2022-05-10 07:11:40|1101.4|1100.4|1101.6|1100.6|1101.6|1100.7|1101.3|1100.4|1
1652166720000|2022-05-10 07:12:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652166730000|2022-05-10 07:12:10|1101.7|1101.1|1102.1|1101.1|1102.1|1101.1|1101.7|1100.8|0
1652166740000|2022-05-10 07:12:20|1101.8|1101.2|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|0
1652166750000|2022-05-10 07:12:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|4
1652166780000|2022-05-10 07:13:00|1102.7|1101.2|1102.8|1101.3|1102.8|1101.3|1102.7|1101.2|0
1652166810000|2022-05-10 07:13:30|1102|1101.4|1102.4|1101.4|1102.4|1101.4|1102|1101.3|0
1652166820000|2022-05-10 07:13:40|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652166830000|2022-05-10 07:13:50|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1652166840000|2022-05-10 07:14:00|1102.5|1101.9|1102.7|1101.2|1102.7|1101.9|1102.5|1101.2|1
1652166850000|2022-05-10 07:14:10|1102.6|1101.6|1101.8|1101.2|1102.7|1101.6|1101.8|1101.1|0
1652166860000|2022-05-10 07:14:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652166870000|2022-05-10 07:14:30|1102.5|1101|1102.1|1101.1|1102.5|1101.1|1102.1|1100.9|0
1652166880000|2022-05-10 07:14:40|1102|1101.4|1102.4|1101.4|1102.4|1101.4|1102|1101.4|0
1652166900000|2022-05-10 07:15:00|1101.8|1101.2|1101.6|1100.6|1102.1|1101.2|1101.4|1100|1
1652166910000|2022-05-10 07:15:10|1101.4|1100.4|1102|1101.4|1102|1101.4|1101.4|1100.2|1
1652166930000|2022-05-10 07:15:30|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|22
1652166960000|2022-05-10 07:16:00|||||||||1
1652166970000|2022-05-10 07:16:10|1102.3|1101.3|1101.9|1100.9|1102.3|1101.4|1101.8|1100.9|3
1652167000000|2022-05-10 07:16:40|1102.1|1101.1|1102|1100.5|1102.1|1101.1|1101.9|1100.5|0
1652167030000|2022-05-10 07:17:10|1101.3|1100.7|1101.4|1100.4|1101.5|1100.7|1101.3|1100|0
1652167070000|2022-05-10 07:17:50|1101.3|1100.7|1101.4|1100.4|1101.5|1100.7|1101.1|1100|0
1652167080000|2022-05-10 07:18:00|1101.5|1100|1101.5|1100|1101.5|1100.4|1101.4|1100|0
1652167090000|2022-05-10 07:18:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652167100000|2022-05-10 07:18:20|1101.3|1100.3|1101.5|1100|1101.5|1100.3|1101.3|1100|1
1652167110000|2022-05-10 07:18:30|1101.4|1099.9|1101|1099.5|1101.4|1100.2|1100.8|1099.5|2
1652167120000|2022-05-10 07:18:40|1100.9|1099.9|1101.2|1099.7|1101.2|1099.9|1100.9|1099.5|3
1652167140000|2022-05-10 07:19:00|1100.9|1099.9|1101.2|1099.7|1101.2|1099.9|1100.9|1099.5|0
1652167150000|2022-05-10 07:19:10|1101.1|1100.1|1101.2|1099.7|1101.2|1100.1|1101.1|1099.7|1
1652167180000|2022-05-10 07:19:40|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|1
1652167200000|2022-05-10 07:20:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|9
1652167210000|2022-05-10 07:20:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1652167220000|2022-05-10 07:20:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1652167260000|2022-05-10 07:21:00|||||||||1
1652167360000|2022-05-10 07:22:40|1102|1100.5|1101.8|1101.2|1102|1101.2|1101.8|1100.5|3
1652167380000|2022-05-10 07:23:00|1101.9|1101.3|1102.8|1101.8|1102.8|1101.9|1101.9|1101.3|2
1652167390000|2022-05-10 07:23:10|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652167420000|2022-05-10 07:23:40|1102.9|1102.3|1103.2|1102.6|1103.2|1102.6|1102.9|1102.3|4
1652167430000|2022-05-10 07:23:50|1103.1|1102.5|1103.3|1102.3|1103.3|1102.5|1102.9|1102.3|8
1652167440000|2022-05-10 07:24:00|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1102.9|1102.3|3
1652167470000|2022-05-10 07:24:30|1103.3|1102.3|1103.3|1102.7|1103.3|1102.7|1103.3|1102.3|3
1652167480000|2022-05-10 07:24:40|1103.4|1102.4|1103.1|1102.5|1103.4|1102.5|1103.1|1102.4|2
1652167490000|2022-05-10 07:24:50|1103|1102.4|1103.1|1102.1|1103.1|1102.4|1103|1102.1|1
1652167500000|2022-05-10 07:25:00|1103.3|1102.7|1103.1|1102.1|1103.3|1102.7|1103.1|1102.1|2
1652167510000|2022-05-10 07:25:10|1103|1101.5|1102.4|1101.4|1103|1101.5|1102.4|1101.4|5
1652167520000|2022-05-10 07:25:20|1102|1100.9|1102.1|1101.1|1102.1|1101.1|1101.9|1100.9|2
1652167530000|2022-05-10 07:25:30|1101.7|1100.7|1101.3|1100.7|1101.7|1100.7|1101.3|1100.7|2
1652167540000|2022-05-10 07:25:40|1101.6|1100.6|1102|1100.5|1102|1100.9|1101.6|1100.5|1
1652167550000|2022-05-10 07:25:50|1101.3|1100.7|1101.9|1100.9|1101.9|1100.9|1101.3|1100.7|1
1652167560000|2022-05-10 07:26:00|1101.5|1100.8|1101.8|1100.8|1101.8|1100.8|1101.5|1100.8|0
1652167570000|2022-05-10 07:26:10|1101.9|1100.9|1101.4|1100.4|1102|1100.9|1101.4|1100|0
1652167590000|2022-05-10 07:26:30|1101||1101||1101||1101||0
1652167600000|2022-05-10 07:26:40|1101.7|1100.2|1102|1100.5|1102|1100.9|1100.9|1100.2|4
1652167610000|2022-05-10 07:26:50|||||||||1
1652167620000|2022-05-10 07:27:00|1101.9|1100.9|1101.2|1100.6|1102|1100.9|1101.2|1100.4|3
1652167640000|2022-05-10 07:27:20|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|1
1652167650000|2022-05-10 07:27:30|1101.5|1100.9|1101.6|1100.6|1101.6|1101|1101.3|1100.6|0
1652167660000|2022-05-10 07:27:40|1101.5|1100.5|1101.5|1100|1101.5|1100.5|1101.5|1100|2
1652167680000|2022-05-10 07:28:00|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|1
1652167690000|2022-05-10 07:28:10|1100.7|1100.1|1100.9|1099.9|1100.9|1100.1|1100.7|1099.9|0
1652167720000|2022-05-10 07:28:40|1100.8|1100.2|1101.4|1100.4|1101.4|1100.4|1100.8|1100.1|1
1652167730000|2022-05-10 07:28:50|1101.2|1100.6|1101.4|1100.4|1101.4|1100.6|1101.2|1100.4|0
1652167740000|2022-05-10 07:29:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652167750000|2022-05-10 07:29:10|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652167770000|2022-05-10 07:29:30|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1652167790000|2022-05-10 07:29:50|1101.9|1100.4|1101.4|1100.4|1101.9|1100.6|1101.4|1100.4|0
1652167800000|2022-05-10 07:30:00|1101.1|1100.1|1101.6|1100.6|1101.6|1100.6|1101.1|1100.1|0
1652167830000|2022-05-10 07:30:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652167840000|2022-05-10 07:30:40|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|0
1652167860000|2022-05-10 07:31:00|1101.2|1100.6|1101.5|1100|1101.5|1100.7|1101.1|1100|3
1652167870000|2022-05-10 07:31:10|1101.4|1100.4|1101.5|1100|1101.7|1100.4|1101.4|1100|0
1652167880000|2022-05-10 07:31:20|1101.4|1100.4|1101.8|1100.3|1101.8|1100.6|1101.4|1100|0
1652167890000|2022-05-10 07:31:30|1101.7|1100.2|1101.9|1100.4|1101.9|1100.6|1101.6|1100.2|0
1652167900000|2022-05-10 07:31:40|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1652167910000|2022-05-10 07:31:50|1101.8|1101.2|1102|1100.5|1102|1101.2|1101.8|1100.5|1
1652167920000|2022-05-10 07:32:00|1101.7|1101.1|1102.1|1101.1|1102.1|1101.1|1101.7|1101.1|3
1652167930000|2022-05-10 07:32:10|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652167970000|2022-05-10 07:32:50|1101.5|1100.4|1102.6|1101.6|1102.6|1101.6|1101.4|1100.4|7
1652167980000|2022-05-10 07:33:00|1102.7|1101.7|1102.8|1101.8|1103.2|1102.6|1102.7|1101.7|30
1652168000000|2022-05-10 07:33:20|1102.4|1101.6|1102.5|1101.5|1102.5|1101.6|1102.2|1101.5|0
1652168040000|2022-05-10 07:34:00|1102.2|1101.6|1102.5|1101.5|1102.5|1101.6|1102.2|1101.4|1
1652168100000|2022-05-10 07:35:00|1102.6|1101.6|1102.8|1101.8|1102.8|1101.8|1102.6|1101.6|1
1652168120000|2022-05-10 07:35:20|1102.4|1102.1|1102.7|1102.1|1102.7|1102.1|1102.4|1102.1|1
1652168130000|2022-05-10 07:35:30|1102.8|1101.8|1102.8|1101.8|1102.8|1102.1|1102.7|1101.8|3
1652168150000|2022-05-10 07:35:50|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|0
1652168170000|2022-05-10 07:36:10|1102.1|1101.5|1102|1101|1102.1|1101.5|1101.7|1100.8|15
1652168190000|2022-05-10 07:36:30|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652168200000|2022-05-10 07:36:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1652168210000|2022-05-10 07:36:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1652168230000|2022-05-10 07:37:10|1102.2|1101.6|1102.3|1101.3|1102.3|1101.6|1102.2|1101.3|7
1652168270000|2022-05-10 07:37:50|1102.4|1100.9|1101.7|1101.1|1102.4|1101.1|1101.7|1100.9|1
1652168280000|2022-05-10 07:38:00|1102.1||1102.1||1102.1||1102.1||0
1652168340000|2022-05-10 07:39:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1652168350000|2022-05-10 07:39:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652168400000|2022-05-10 07:40:00|||||||||2
1652168420000|2022-05-10 07:40:20|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|1
1652168430000|2022-05-10 07:40:30|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|2
1652168450000|2022-05-10 07:40:50|1102.7|1102.1|1103|1102.4|1103|1102.4|1102.7|1102.1|2
1652168460000|2022-05-10 07:41:00|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652168470000|2022-05-10 07:41:10|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|1
1652168510000|2022-05-10 07:41:50|1103.1|1102|1103.2|1101.7|1103.2|1102.1|1103|1101.7|1
1652168540000|2022-05-10 07:42:20|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1652168550000|2022-05-10 07:42:30|1102.6|1101.8|1102.8|1101.8|1102.8|1101.8|1102.6|1101.8|0
1652168560000|2022-05-10 07:42:40|1102.2|1101.6|1102.3|1101.3|1102.4|1101.6|1102.2|1101.3|9
1652168570000|2022-05-10 07:42:50|1102.1|1101.1|1101.7|1101.1|1102.1|1101.1|1101.7|1101|0
1652168580000|2022-05-10 07:43:00|1101.5|1100.9|1102.4|1100.9|1102.4|1100.9|1101.5|1100.8|0
1652168590000|2022-05-10 07:43:10|1102.2|1101.6|1102.6|1101.6|1102.6|1101.6|1102.2|1101.6|0
1652168600000|2022-05-10 07:43:20|1102.5|1101.5|1102.5|1101.9|1102.6|1101.9|1102.5|1101.5|0
1652168610000|2022-05-10 07:43:30|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1
1652168630000|2022-05-10 07:43:50|1102.5|1101.5|1102.5|1101.5|1102.6|1101.6|1102.5|1101.5|0
1652168640000|2022-05-10 07:44:00|1102.6|1101.6|1102.5|1101.5|1102.6|1101.6|1102.5|1101.5|0
1652168650000|2022-05-10 07:44:10|1102.6|1101.6|1103.3|1102.3|1103.3|1102.3|1102.6|1101.6|2
1652168680000|2022-05-10 07:44:40|1102.9|1102.1|1103.3|1102.3|1103.3|1102.3|1102.9|1102.1|2
1652168690000|2022-05-10 07:44:50|1102.9|1102.2|1103.3|1102.3|1103.3|1102.3|1102.8|1102.2|2
1652168700000|2022-05-10 07:45:00|1102.9|1102.2|1103.2|1102.2|1103.2|1102.2|1102.8|1102.2|5
1652168710000|2022-05-10 07:45:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652168720000|2022-05-10 07:45:20|1103.2|1102.7|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|1
1652168730000|2022-05-10 07:45:30|1103.6|1103|1103.8|1103.2|1103.8|1103.2|1103.6|1103|1
1652168740000|2022-05-10 07:45:40|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1652168750000|2022-05-10 07:45:50|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103|1
1652168760000|2022-05-10 07:46:00|1104.1|1103.1|1103.8|1102.8|1104.1|1103.1|1103.8|1102.8|2
1652168770000|2022-05-10 07:46:10|1104.1|1103.1|1104.1|1103.1|1104.1|1103.4|1104|1103|3
1652168780000|2022-05-10 07:46:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1652168790000|2022-05-10 07:46:30|1104.1|1103.1|1104|1103|1104.1|1103.1|1104|1103|1
1652168800000|2022-05-10 07:46:40|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1652168810000|2022-05-10 07:46:50|1104|1103|1104.1|1103.1|1104.1|1103.1|1104|1103|0
1652168820000|2022-05-10 07:47:00|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|2
1652168830000|2022-05-10 07:47:10|1104|1103|1104|1103|1104|1103|1104|1103|2
1652168850000|2022-05-10 07:47:30|1104.1|1103.1|1104|1103|1104.1|1103.4|1104|1103|1
1652168860000|2022-05-10 07:47:40|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104|1103|0
1652168880000|2022-05-10 07:48:00|1104|1103|1104.1|1103.1|1104.1|1103.1|1104|1103|0
1652168890000|2022-05-10 07:48:10|1104|1103|1104|1103|1104.1|1103.1|1104|1103|0
1652168940000|2022-05-10 07:49:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1652168950000|2022-05-10 07:49:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1652168960000|2022-05-10 07:49:20|1103.3|1102.7|1102.9|1102.3|1103.3|1102.7|1102.9|1102|3
1652168970000|2022-05-10 07:49:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652169010000|2022-05-10 07:50:10|||||||||10
1652169050000|2022-05-10 07:50:50|||||||||2
1652169090000|2022-05-10 07:51:30|1103.1|1102.1|1103.2|1101.7|1103.2|1102.1|1103.1|1101.7|15
1652169100000|2022-05-10 07:51:40|1103.3|1101.8|1103|1102.4|1103.3|1102.4|1103|1101.8|3
1652169110000|2022-05-10 07:51:50|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1652169120000|2022-05-10 07:52:00|1103.2|1101.7|1102.9|1101.9|1103.3|1101.9|1102.9|1101.7|2
1652169150000|2022-05-10 07:52:30|1102.8|1101.8|1102.3|1101.7|1102.8|1102.1|1102.3|1101.7|1
1652169180000|2022-05-10 07:53:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|3
1652169200000|2022-05-10 07:53:20|||||||||2
1652169220000|2022-05-10 07:53:40|1101.3|1100.7|1101.9|1100.9|1101.9|1100.9|1101.3|1100.4|5
1652169250000|2022-05-10 07:54:10|||||||||2
1652169270000|2022-05-10 07:54:30|1102.4|1101.4|1102.6|1101.6|1102.6|1101.6|1102.4|1101.4|1
1652169280000|2022-05-10 07:54:40|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652169300000|2022-05-10 07:55:00|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|3
1652169310000|2022-05-10 07:55:10|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|3
1652169320000|2022-05-10 07:55:20|1101.7|1101.1|1102.5|1101|1102.5|1101.4|1101.7|1101|2
1652169330000|2022-05-10 07:55:30|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|2
1652169340000|2022-05-10 07:55:40|1101.7||1102.1||1102.1||1101.7||4
1652169370000|2022-05-10 07:56:10|1101.8|1101.2|1102.1|1101.1|1102.1|1101.2|1101.8|1101.1|1
1652169380000|2022-05-10 07:56:20|1102|1101.4|1102.9|1101.9|1102.9|1101.9|1102|1101.4|1
1652169390000|2022-05-10 07:56:30|||||||||2
1652169440000|2022-05-10 07:57:20|||||||||2
1652169480000|2022-05-10 07:58:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|6
1652169490000|2022-05-10 07:58:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|3
1652169520000|2022-05-10 07:58:40|1102.4|1101.4|1102.6|1101.6|1102.6|1101.6|1102.1|1101.1|0
1652169530000|2022-05-10 07:58:50|||||||||2
1652169540000|2022-05-10 07:59:00|1102.9|1101.9|1103.4|1102.4|1103.4|1102.4|1102.9|1101.9|1
1652169550000|2022-05-10 07:59:10|1103.8|1102.3|1103.9|1102.9|1103.9|1102.9|1103.5|1102.3|1
1652169560000|2022-05-10 07:59:20|1104|1102.5|1103.6|1102.6|1104|1102.6|1103.6|1102.5|0
1652169580000|2022-05-10 07:59:40|||||||||2
1652169600000|2022-05-10 08:00:00|1103.5|1102.9|1103.8|1103.2|1103.8|1103.2|1103.5|1102.9|0
1652169610000|2022-05-10 08:00:10|||||||||1
1652169630000|2022-05-10 08:00:30|||||||||2
1652169650000|2022-05-10 08:00:50|||||||||1
1652169670000|2022-05-10 08:01:10|1103.9|1102.9|1104.1|1103.1|1104.3|1103.1|1103.9|1102.7|1
1652169690000|2022-05-10 08:01:30|||||||||2
1652169700000|2022-05-10 08:01:40|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|3
1652169710000|2022-05-10 08:01:50|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652169720000|2022-05-10 08:02:00|1104|1103.4|1104.1|1103.1|1104.1|1103.4|1104|1103.1|1
1652169730000|2022-05-10 08:02:10|1103.6|1102.6|1103.9|1102.9|1103.9|1102.9|1103.6|1102.6|2
1652169740000|2022-05-10 08:02:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652169780000|2022-05-10 08:03:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1
1652169790000|2022-05-10 08:03:10|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|2
1652169800000|2022-05-10 08:03:20|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1
1652169830000|2022-05-10 08:03:50|1103.9|1102.9|1103.4|1102.4|1103.9|1102.9|1103.4|1102.4|2
1652169840000|2022-05-10 08:04:00|1103|1102.1|1102.3|1101.7|1103.1|1102.1|1102.3|1101.4|5
1652169850000|2022-05-10 08:04:10|||||||||1
1652169860000|2022-05-10 08:04:20|1101.9|1100.9|1101.8|1101.2|1101.9|1101.2|1101.8|1100.9|1
1652169890000|2022-05-10 08:04:50|||||||||5
1652169900000|2022-05-10 08:05:00|1101.7|1101.1|1101.5|1100.9|1101.7|1101.1|1101.5|1100.9|5
1652169920000|2022-05-10 08:05:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652169930000|2022-05-10 08:05:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652169980000|2022-05-10 08:06:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652170020000|2022-05-10 08:07:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1652170060000|2022-05-10 08:07:40|1101.6|1100.6|1102|1100.5|1102|1100.6|1101.6|1100.5|0
1652170100000|2022-05-10 08:08:20|1102.1|1100.6|1102.6|1101.6|1102.6|1101.7|1102.1|1100.6|1
1652170120000|2022-05-10 08:08:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1652170140000|2022-05-10 08:09:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1652170160000|2022-05-10 08:09:20|1102|1101.4|1102.3|1101.7|1102.4|1101.7|1102|1101.4|3
1652170200000|2022-05-10 08:10:00|1102.2|1101.6|1101.6|1100.6|1102.2|1101.6|1101.6|1100.6|6
1652170220000|2022-05-10 08:10:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652170240000|2022-05-10 08:10:40|1101|1100.4|1100.9|1099.9|1101|1100.4|1100.8|1099.9|2
1652170260000|2022-05-10 08:11:00|1101|1099.5|1100.6|1099.6|1101|1099.6|1100.6|1099.5|4
1652170310000|2022-05-10 08:11:50|1100.3|1099.7|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|0
1652170320000|2022-05-10 08:12:00|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|3
1652170330000|2022-05-10 08:12:10|1100.6|1099.6|1100.3|1099.7|1100.9|1100.2|1100.3|1099.6|8
1652170350000|2022-05-10 08:12:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652170360000|2022-05-10 08:12:40|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1652170390000|2022-05-10 08:13:10|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652170410000|2022-05-10 08:13:30|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1
1652170430000|2022-05-10 08:13:50|||||||||1
1652170490000|2022-05-10 08:14:50|||||||||2
1652170530000|2022-05-10 08:15:30|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|2
1652170600000|2022-05-10 08:16:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1652170620000|2022-05-10 08:17:00|||||||||1
1652170710000|2022-05-10 08:18:30|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|10
1652170800000|2022-05-10 08:20:00|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1652170820000|2022-05-10 08:20:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|2
1652170840000|2022-05-10 08:20:40|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652170890000|2022-05-10 08:21:30|1101.6|1100.6|1100.9|1099.9|1101.6|1100.6|1100.9|1099.9|2
1652170940000|2022-05-10 08:22:20|1101|1100|1101.1|1100.1|1101.1|1100.1|1101|1100|1
1652170980000|2022-05-10 08:23:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|2
1652170990000|2022-05-10 08:23:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652171010000|2022-05-10 08:23:30|1101.7|1100.2|1101.4|1100.4|1101.7|1100.5|1101.4|1100.2|0
1652171050000|2022-05-10 08:24:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652171080000|2022-05-10 08:24:40|1100.9|1099.9|1100.5|1099.9|1100.9|1100.1|1100.5|1099.9|2
1652171140000|2022-05-10 08:25:40|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|0
1652171150000|2022-05-10 08:25:50|||||||||3
1652171170000|2022-05-10 08:26:10|1100.8|1100.2|1101.1|1100.1|1101.1|1100.2|1100.8|1099.9|2
1652171200000|2022-05-10 08:26:40|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|0
1652171230000|2022-05-10 08:27:10|1101.1|1100.1|1101.9|1100.9|1102|1101.2|1101.1|1100.1|2
1652171260000|2022-05-10 08:27:40|1101.5||1101.5||1101.5||1101.5||0
1652171300000|2022-05-10 08:28:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652171340000|2022-05-10 08:29:00|1102.4|1101.4|1102.1|1101.5|1102.4|1101.5|1102.1|1101.4|0
1652171350000|2022-05-10 08:29:10|1102|1101.4|1102.8|1101.8|1102.8|1101.8|1102|1101.4|2
1652171360000|2022-05-10 08:29:20|1102.7|1102.1|1102.8|1102.2|1102.8|1102.2|1102.7|1102.1|0
1652171370000|2022-05-10 08:29:30|1103|1102.4|1104.1|1103.1|1104.1|1103.2|1103|1102.4|5
1652171380000|2022-05-10 08:29:40|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|2
1652171400000|2022-05-10 08:30:00|1103.5|1102.9|1103.9|1102.9|1103.9|1102.9|1103.5|1102.9|3
1652171420000|2022-05-10 08:30:20|1103.8|1103.2|1104.4|1103.4|1104.4|1103.7|1103.7|1103.1|10
1652171430000|2022-05-10 08:30:30|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1
1652171440000|2022-05-10 08:30:40|1104.2|1103.6|1104.3|1103.3|1104.4|1103.6|1104.2|1103.3|3
1652171450000|2022-05-10 08:30:50|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1652171460000|2022-05-10 08:31:00|1104.5|1103.9|1104.5|1103.5|1104.6|1103.9|1104.4|1103.5|5
1652171470000|2022-05-10 08:31:10|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.5|1103.5|0
1652171480000|2022-05-10 08:31:20|1104.6|1103.6|1104.6|1104|1104.8|1104|1104.5|1103.6|0
1652171490000|2022-05-10 08:31:30|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|1
1652171500000|2022-05-10 08:31:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652171510000|2022-05-10 08:31:50|1104.8|1103.8|1104.7|1104.1|1104.8|1104.2|1104.7|1103.8|0
1652171520000|2022-05-10 08:32:00|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|4
1652171530000|2022-05-10 08:32:10|1104.7|1104.1|1105.3|1104.3|1105.3|1104.6|1104.7|1104.1|8
1652171540000|2022-05-10 08:32:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1
1652171550000|2022-05-10 08:32:30|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1652171560000|2022-05-10 08:32:40|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|4
1652171580000|2022-05-10 08:33:00|1105|1104.4|1104.7|1104.1|1105|1104.4|1104.7|1104.1|3
1652171590000|2022-05-10 08:33:10|1104.8|1104.2|1105.1|1104.1|1105.1|1104.2|1104.7|1104.1|2
1652171600000|2022-05-10 08:33:20|1105|1104|1105|1104|1105|1104|1105|1104|1
1652171610000|2022-05-10 08:33:30|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1652171620000|2022-05-10 08:33:40|1105|1104|1105|1104|1105|1104|1105|1104|0
1652171630000|2022-05-10 08:33:50|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1652171640000|2022-05-10 08:34:00|1105|1104|1105|1104|1105|1104|1105|1104|0
1652171660000|2022-05-10 08:34:20|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1652171670000|2022-05-10 08:34:30|1105|1104|1105.1|1104.1|1105.1|1104.1|1105|1104|1
1652171700000|2022-05-10 08:35:00|1105|1104|1105|1104|1105.1|1104.1|1105|1104|0
1652171720000|2022-05-10 08:35:20|1104.8|1104.2|1104.6|1103.1|1104.8|1104.2|1104|1103|6
1652171730000|2022-05-10 08:35:30|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1652171760000|2022-05-10 08:36:00|1104.3|1103.3|1104.5|1103|1104.5|1103.3|1104|1102.9|0
1652171770000|2022-05-10 08:36:10|1104.4|1102.9|1103.5|1102.5|1104.4|1102.9|1103.5|1102.5|0
1652171780000|2022-05-10 08:36:20|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1652171800000|2022-05-10 08:36:40|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.2|1102.6|0
1652171810000|2022-05-10 08:36:50|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|2
1652171820000|2022-05-10 08:37:00|1102.7|1102|1103|1102|1103|1102|1102.5|1101.7|2
1652171830000|2022-05-10 08:37:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652171860000|2022-05-10 08:37:40|1103.1|1102.1|1103|1102|1103.1|1102.1|1103|1102|1
1652171870000|2022-05-10 08:37:50|1103.1|1102.1|1102.8|1101.8|1103.1|1102.1|1102.8|1101.8|1
1652171880000|2022-05-10 08:38:00|1102.5|1101.3|1103|1102|1103.2|1102.1|1102.5|1101.3|0
1652171900000|2022-05-10 08:38:20|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652171970000|2022-05-10 08:39:30|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.8|1
1652171980000|2022-05-10 08:39:40|1102.7|1102.1|1103.3|1102.3|1103.3|1102.3|1102.7|1102.1|2
1652171990000|2022-05-10 08:39:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652172010000|2022-05-10 08:40:10|1103|1102.4|1103|1102|1103.1|1102.4|1103|1102|1
1652172020000|2022-05-10 08:40:20|1103.1|1102.1|1103.3|1102.3|1103.3|1102.4|1103|1102.1|0
1652172030000|2022-05-10 08:40:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652172040000|2022-05-10 08:40:40|1103.3|1102.3|1103.2|1102.6|1103.3|1102.6|1103.2|1102.3|0
1652172050000|2022-05-10 08:40:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652172060000|2022-05-10 08:41:00|1103|1102.4|1103.1|1102.1|1103.1|1102.4|1103|1102.1|1
1652172070000|2022-05-10 08:41:10|1103|1102.4|1103|1102.4|1103.1|1102.5|1103|1102.4|4
1652172080000|2022-05-10 08:41:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1
1652172130000|2022-05-10 08:42:10|1103.3|1102.7|1103.6|1102.6|1103.6|1102.7|1103.3|1102.6|0
1652172150000|2022-05-10 08:42:30|1103.5|1102.5|1103.6|1102.6|1103.6|1102.6|1103.5|1102.5|2
1652172160000|2022-05-10 08:42:40|1103.5|1102.5|1103.6|1102.6|1103.6|1102.6|1103.5|1102.5|0
1652172180000|2022-05-10 08:43:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652172190000|2022-05-10 08:43:10|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1652172200000|2022-05-10 08:43:20|1103.5|1102.9|1104|1103.4|1104|1103.4|1103.5|1102.9|6
1652172210000|2022-05-10 08:43:30|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1652172220000|2022-05-10 08:43:40|1103.9|1102.9|1103.8|1102.8|1103.9|1102.9|1103.8|1102.8|0
1652172240000|2022-05-10 08:44:00|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|0
1652172260000|2022-05-10 08:44:20|1103.8|1102.8|1104|1103.4|1104|1103.4|1103.7|1102.8|2
1652172300000|2022-05-10 08:45:00|1104.1|1103.5|1104.8|1104.2|1104.9|1104.2|1104.1|1103.2|9
1652172310000|2022-05-10 08:45:10|1105|1104|1105|1104.4|1105.1|1104.4|1104.9|1104|1
1652172320000|2022-05-10 08:45:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1652172330000|2022-05-10 08:45:30|1105.9|1104.9|1106.1|1105.5|1106.1|1105.5|1105.7|1104.9|3
1652172340000|2022-05-10 08:45:40|1106.4|1105.4|1105.3|1104.3|1106.4|1105.4|1105.3|1104.3|10
1652172360000|2022-05-10 08:46:00|1105.5|1104.5|1105|1104|1105.5|1104.6|1104.7|1104|5
1652172370000|2022-05-10 08:46:10|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1652172380000|2022-05-10 08:46:20|1105.1|1104.5|1105.4|1103.9|1105.4|1104.5|1105|1103.9|3
1652172390000|2022-05-10 08:46:30|1105.3|1104.3|1105.9|1104.4|1105.9|1104.6|1105.2|1104.3|0
1652172400000|2022-05-10 08:46:40|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1652172410000|2022-05-10 08:46:50|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1652172420000|2022-05-10 08:47:00|||||||||3
1652172430000|2022-05-10 08:47:10|1106|1105|1106|1105|1106.1|1105.1|1106|1105|2
1652172450000|2022-05-10 08:47:30|1106.4|1104.9|1106.2|1105.6|1106.4|1105.6|1106.2|1104.9|4
1652172460000|2022-05-10 08:47:40|1106.5|1105.5|1106.5|1105.9|1106.5|1105.9|1106.5|1105.5|3
1652172470000|2022-05-10 08:47:50|1106.2|1105.5|1106.3|1105.7|1106.3|1105.7|1106.2|1105.5|2
1652172480000|2022-05-10 08:48:00|1106|1105|1107|1106.4|1107|1106.4|1106|1104.9|30
1652172490000|2022-05-10 08:48:10|1106.8|1105.8|1106.8|1105.8|1107.2|1105.8|1106.5|1105.5|35
1652172500000|2022-05-10 08:48:20|1106.7|1106.1|1107|1106.4|1107.1|1106.5|1106.7|1106|1
1652172510000|2022-05-10 08:48:30|1107.1|1106.1|1106.8|1106.2|1107.1|1106.2|1106.8|1106.1|1
1652172520000|2022-05-10 08:48:40|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|0
1652172530000|2022-05-10 08:48:50|1106.8|1106.2|1106.5|1105.9|1106.8|1106.2|1106.5|1105.8|3
1652172540000|2022-05-10 08:49:00|1106.4|1105.8|1106|1105.4|1106.4|1105.8|1106|1105.4|4
1652172550000|2022-05-10 08:49:10|1106.1|1105.5|1106.2|1105.6|1106.2|1105.6|1106.1|1105.5|0
1652172560000|2022-05-10 08:49:20|1106.3|1105.7|1106.2|1105.6|1106.3|1105.7|1106.2|1105.3|0
1652172570000|2022-05-10 08:49:30|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1652172580000|2022-05-10 08:49:40|1105.8|1105.2|1106|1105.4|1106.3|1105.4|1105.8|1105.2|1
1652172600000|2022-05-10 08:50:00|1105.9|1105.3|1105.8|1105.2|1105.9|1105.3|1105.8|1105.2|0
1652172610000|2022-05-10 08:50:10|1105.5|1104.9|1105.2|1104.6|1105.5|1104.9|1105.2|1104.5|8
1652172630000|2022-05-10 08:50:30|1105.1|1104.5|1105.4|1103.9|1105.4|1104.5|1105|1103.9|0
1652172640000|2022-05-10 08:50:40|1105|1104|1104.5|1103.5|1105|1104|1104.5|1103.5|0
1652172650000|2022-05-10 08:50:50|1104.6|1103.6|1104.8|1103.8|1105.2|1103.8|1104.6|1103.6|0
1652172660000|2022-05-10 08:51:00|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652172680000|2022-05-10 08:51:20|1105.1|1104.1|1105|1104|1105.1|1104.1|1105|1104|1
1652172690000|2022-05-10 08:51:30|1105.1|1104.1|1105.7|1104.2|1105.7|1104.4|1105|1104.1|0
1652172700000|2022-05-10 08:51:40|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.2|1104.5|0
1652172710000|2022-05-10 08:51:50||1104.9||1104.9||1104.9||1104.9|0
1652172720000|2022-05-10 08:52:00|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|1
1652172730000|2022-05-10 08:52:10|1105.3|1104.7|1105.6|1105|1105.6|1105|1105.3|1104.7|4
1652172740000|2022-05-10 08:52:20|||||||||2
1652172750000|2022-05-10 08:52:30|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|4
1652172760000|2022-05-10 08:52:40|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|1
1652172770000|2022-05-10 08:52:50|1105.5|1104.5|1105.7|1105.1|1105.7|1105.1|1105.5|1104.5|2
1652172780000|2022-05-10 08:53:00|1105.9|1105.3|1106.9|1105.4|1107|1105.5|1105.9|1105.3|2
1652172800000|2022-05-10 08:53:20|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1652172810000|2022-05-10 08:53:30|1106.8|1105.8|1106.8|1105.8|1106.8|1106.1|1106.7|1105.8|1
1652172830000|2022-05-10 08:53:50|1106|1105|1106|1105|1106|1105|1106|1105|3
1652172840000|2022-05-10 08:54:00|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|0
1652172850000|2022-05-10 08:54:10|1105.8|1105.2|1106.8|1105.8|1106.8|1106.2|1105.8|1105.2|6
1652172870000|2022-05-10 08:54:30|1106.9|1105.4|1106.7|1105.2|1106.9|1105.5|1106.3|1105.1|0
1652172880000|2022-05-10 08:54:40|1106.5|1105.5|1106.7|1106.1|1106.8|1106.2|1106.5|1105.5|4
1652172900000|2022-05-10 08:55:00|1106.8|1105.8|1106.5|1105.9|1106.8|1105.9|1106.5|1105.8|1
1652172930000|2022-05-10 08:55:30|1106.6|1105.6|1106.5|1105.5|1106.6|1105.6|1106.5|1105.5|0
1652172950000|2022-05-10 08:55:50|1106.4|1105.8|1106.5|1105.9|1106.5|1105.9|1106.4|1105.8|0
1652172960000|2022-05-10 08:56:00|1106.3|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.4|3
1652172970000|2022-05-10 08:56:10|1105.8|1105.2|1106|1104.5|1106|1105.2|1105.5|1104.5|2
1652172980000|2022-05-10 08:56:20|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1
1652173000000|2022-05-10 08:56:40|1106|1104.5|1105.9|1104.4|1106|1104.5|1105.9|1104.4|0
1652173010000|2022-05-10 08:56:50|1106|1104.5|1105.8|1104.8|1106|1105.1|1105.7|1104.5|2
1652173020000|2022-05-10 08:57:00|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652173030000|2022-05-10 08:57:10|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.5|1104.5|0
1652173060000|2022-05-10 08:57:40|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1652173070000|2022-05-10 08:57:50|1105.6|1104.1|1105.5|1104.5|1105.6|1104.5|1105.4|1104.1|0
1652173080000|2022-05-10 08:58:00|1105.7|1104.9|1106.2|1105.6|1106.3|1105.6|1105.7|1104.9|28
1652173090000|2022-05-10 08:58:10|1106.5|1105|1106.6|1105.6|1106.6|1105.6|1106.2|1105|1
1652173100000|2022-05-10 08:58:20|1106.7|1105.2|1106.4|1105.4|1106.7|1105.4|1106.4|1105.2|2
1652173110000|2022-05-10 08:58:30|1106.3|1105.3|1106.6|1105.6|1106.6|1105.7|1106.3|1105.3|0
1652173120000|2022-05-10 08:58:40|1106.3|1105.3|1106.5|1105|1106.5|1105.3|1106.3|1105|0
1652173130000|2022-05-10 08:58:50|1106.4|1104.9|1106.3|1105.3|1106.5|1105.3|1106.3|1104.9|0
1652173140000|2022-05-10 08:59:00|1106.4|1104.9|1106.5|1105|1106.5|1105|1106.4|1104.9|0
1652173160000|2022-05-10 08:59:20|1106.3|1105.3|1106.5|1105.9|1106.5|1105.9|1106.3|1105.3|3
1652173170000|2022-05-10 08:59:30|1106.3|1105.3|1106.7|1106.1|1106.7|1106.1|1106.3|1105.3|2
1652173180000|2022-05-10 08:59:40|1107|1106|1107.6|1106.6|1107.6|1106.6|1106.9|1106|3
1652173190000|2022-05-10 08:59:50|1107.3|1106.3|1107.3|1106.3|1107.4|1106.6|1107.2|1106.3|3
1652173200000|2022-05-10 09:00:00|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1652173220000|2022-05-10 09:00:20|1107.6||1107.6||1107.6||1107.6||0
1652173230000|2022-05-10 09:00:30|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1
1652173240000|2022-05-10 09:00:40|1107.4|1106.8|1107.6|1106.6|1107.6|1106.8|1107.2|1106.6|1
1652173260000|2022-05-10 09:01:00|1107.3|1106.7|1106.7|1106.1|1107.3|1106.7|1106.7|1106.1|1
1652173270000|2022-05-10 09:01:10|1106.3|1105.3|1106.3|1105.7|1106.3|1105.7|1106|1105.3|2
1652173280000|2022-05-10 09:01:20|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106|1105|0
1652173290000|2022-05-10 09:01:30|1106|1105.4|1106|1104.5|1106|1105.4|1105.7|1104.5|1
1652173320000|2022-05-10 09:02:00|1105.6|1104.6|1105.3|1104.7|1105.6|1104.7|1105.2|1104.5|0
1652173330000|2022-05-10 09:02:10|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|2
1652173340000|2022-05-10 09:02:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652173360000|2022-05-10 09:02:40|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1652173370000|2022-05-10 09:02:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1652173380000|2022-05-10 09:03:00|1107.4|1105.9|1107.2|1106.6|1107.4|1106.6|1107.2|1105.9|9
1652173400000|2022-05-10 09:03:20|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|0
1652173410000|2022-05-10 09:03:30|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1652173420000|2022-05-10 09:03:40|1107.5|1106.9|1107.5|1106.9|1107.6|1106.9|1107.5|1106.6|0
1652173430000|2022-05-10 09:03:50|1107.8|1107.2|1107.5|1106.9|1107.8|1107.2|1107.5|1106.9|10
1652173440000|2022-05-10 09:04:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|0
1652173470000|2022-05-10 09:04:30|1107.7|1107.1|1106.5|1105.9|1107.7|1107.1|1106.5|1105.8|2
1652173480000|2022-05-10 09:04:40|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|4
1652173500000|2022-05-10 09:05:00|1105.6|1105|1105.2|1104.6|1105.8|1105.2|1105.2|1104.6|12
1652173510000|2022-05-10 09:05:10|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1652173520000|2022-05-10 09:05:20|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1
1652173530000|2022-05-10 09:05:30|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1652173540000|2022-05-10 09:05:40|1105.8|1105.2|1105.5|1104.9|1105.8|1105.2|1105.5|1104.9|0
1652173550000|2022-05-10 09:05:50|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|6
1652173560000|2022-05-10 09:06:00|1105.3|1104.7|1106.1|1105.1|1106.1|1105.2|1105.3|1104.6|4
1652173610000|2022-05-10 09:06:50|1106|1105.4|1106|1105.4|1106.1|1105.5|1106|1105.4|0
1652173620000|2022-05-10 09:07:00|1105.9|1105.3|1105.5|1104.9|1105.9|1105.3|1105.5|1104.9|1
1652173630000|2022-05-10 09:07:10|1105.6|1105|1106.1|1105.1|1106.1|1105.4|1105.6|1105|2
1652173660000|2022-05-10 09:07:40|1106|1105.4|1106.9|1105.9|1107|1105.9|1106|1105.1|17
1652173670000|2022-05-10 09:07:50|1106.5|1105.6|1106.6|1105.6|1106.6|1105.6|1106.5|1105.6|2
1652173680000|2022-05-10 09:08:00|1106.3|1105.7|1106.6|1105.6|1106.6|1105.7|1106|1104.5|8
1652173690000|2022-05-10 09:08:10|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1652173700000|2022-05-10 09:08:20|1106.7|1105.7|1106.7|1105.2|1106.7|1105.7|1106.6|1105.2|0
1652173710000|2022-05-10 09:08:30|1106.4|1105.4|1106.8|1105.3|1106.8|1105.4|1106.4|1105.2|1
1652173720000|2022-05-10 09:08:40|1106.7|1105.2|1106.1|1105.1|1106.7|1105.2|1106.1|1105.1|6
1652173740000|2022-05-10 09:09:00|1105.9|1105.5|1105.4|1104.4|1105.9|1105.5|1105|1104.4|7
1652173770000|2022-05-10 09:09:30|1105||1105||1105||1105||1
1652173790000|2022-05-10 09:09:50|1105.1|1104.1|1105|1104.4|1105.1|1104.4|1105|1104.1|0
1652173800000|2022-05-10 09:10:00|1105.3|1104.7|1105.5|1104.9|1105.6|1104.9|1105.3|1104.6|18
1652173850000|2022-05-10 09:10:50|1104.9|1104|1104.9|1103.9|1104.9|1104|1104.9|1103.9|1
1652173880000|2022-05-10 09:11:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1652173900000|2022-05-10 09:11:40|1105.4|1104.8|1105.6|1104.6|1105.6|1104.8|1105.4|1104.6|0
1652173920000|2022-05-10 09:12:00|1105.5|1104.9|1105.3|1104.7|1105.9|1104.9|1105.3|1104.7|0
1652173930000|2022-05-10 09:12:10|1105.6|1104.6|1105.3|1104.7|1105.6|1104.7|1105.3|1104.6|0
1652173940000|2022-05-10 09:12:20|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1
1652173950000|2022-05-10 09:12:30|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.4|1103.3|1
1652173960000|2022-05-10 09:12:40|1104.2|1102.7|1104.5|1103|1104.5|1103.1|1103.5|1102.5|4
1652173980000|2022-05-10 09:13:00|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1652173990000|2022-05-10 09:13:10|1104.5|1103|1104.7|1103.2|1104.7|1103.2|1104.5|1103|0
1652174010000|2022-05-10 09:13:30|1104.8|1103.3|1104.1|1103.1|1104.8|1103.3|1104.1|1103|0
1652174040000|2022-05-10 09:14:00|1104.4|1103.4|1104.4|1103.4|1104.7|1103.4|1104.4|1103.2|0
1652174050000|2022-05-10 09:14:10|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1652174060000|2022-05-10 09:14:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652174070000|2022-05-10 09:14:30|1103.5|1102.9|1103.8|1102.8|1103.8|1102.9|1103.5|1102.6|1
1652174080000|2022-05-10 09:14:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.6|1102.6|0
1652174100000|2022-05-10 09:15:00|1103.6|1103|1104.3|1102.8|1104.3|1103|1103.6|1102.8|1
1652174130000|2022-05-10 09:15:30|1104.2|1102.7|1103.9|1102.9|1104.2|1102.9|1103.9|1102.7|0
1652174170000|2022-05-10 09:16:10|1104.1|1103.1|1104.4|1103.4|1104.4|1103.4|1104|1103.1|0
1652174180000|2022-05-10 09:16:20|1104.5|1103|1104.1|1103.1|1104.5|1103.1|1104.1|1103|0
1652174230000|2022-05-10 09:17:10|1104.3|1103.3|1104.4|1103.4|1104.4|1103.4|1104.3|1103.3|0
1652174240000|2022-05-10 09:17:20|1104.6|1103.6|1105.4|1104.4|1105.4|1104.4|1104.6|1103.5|0
1652174250000|2022-05-10 09:17:30|1105.3|1104.7|1105.6|1104.6|1106|1104.8|1105.3|1104.5|2
1652174310000|2022-05-10 09:18:30|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1652174320000|2022-05-10 09:18:40|1106.1|1105.1|1105.8|1105.2|1106.1|1105.5|1105.8|1104.9|2
1652174330000|2022-05-10 09:18:50|1106.1|1105.1|1106.1|1105.1|1106.1|1105.4|1106|1105.1|1
1652174340000|2022-05-10 09:19:00|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|0
1652174350000|2022-05-10 09:19:10|1105.8|1105.2|1106|1104.5|1106.1|1105.2|1105.6|1104.5|2
1652174370000|2022-05-10 09:19:30|1105.7|1104.7|1105.5|1104|1105.7|1104.7|1105.3|1104|0
1652174380000|2022-05-10 09:19:40|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|2
1652174400000|2022-05-10 09:20:00|1105.3|1104.7|1105.6|1105|1105.6|1105|1105.3|1104.7|1
1652174410000|2022-05-10 09:20:10|1105.7|1105.1|1105.5|1104.9|1105.7|1105.1|1105.5|1104.9|4
1652174430000|2022-05-10 09:20:30|1105.6|1105|1105.6|1105|1105.6|1105|1105.5|1104.9|0
1652174440000|2022-05-10 09:20:40|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652174460000|2022-05-10 09:21:00|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|0
1652174480000|2022-05-10 09:21:20|1105.7|1105.1|1105.4|1104.4|1105.7|1105.1|1105.4|1104.4|1
1652174520000|2022-05-10 09:22:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1652174610000|2022-05-10 09:23:30|1105.4|1104.4|1105.6|1104.6|1105.6|1104.6|1105.4|1104.4|0
1652174620000|2022-05-10 09:23:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652174630000|2022-05-10 09:23:50|1104.8|1104.2|1104.3|1103.7|1105|1104.2|1104.3|1103.5|2
1652174640000|2022-05-10 09:24:00|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652174670000|2022-05-10 09:24:30|1104.3|1103.7|1104.1|1103.1|1104.3|1103.7|1104.1|1103.1|1
1652174680000|2022-05-10 09:24:40|1103.8|1103.2|1103.9|1102.9|1103.9|1103.2|1103.8|1102.9|1
1652174700000|2022-05-10 09:25:00|1104.3|1102.8|1104.2|1102.7|1104.3|1102.8|1104.2|1102.7|0
1652174710000|2022-05-10 09:25:10|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1652174720000|2022-05-10 09:25:20|1104.2|1102.7|1103.9|1102.9|1104.2|1102.9|1103.8|1102.5|0
1652174730000|2022-05-10 09:25:30|1104|1102.5|1103.6|1102.6|1104|1102.7|1103.6|1102.5|0
1652174740000|2022-05-10 09:25:40|1102.8|1101.8|1102.8|1101.8|1102.9|1101.9|1102.5|1101.8|3
1652174750000|2022-05-10 09:25:50|1102.9|1101.9|1103.8|1102.3|1103.8|1102.4|1102.9|1101.9|2
1652174790000|2022-05-10 09:26:30|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1652174810000|2022-05-10 09:26:50|1103.6|1102.6|1103.7|1102.2|1103.8|1102.9|1103.5|1102.2|2
1652174820000|2022-05-10 09:27:00|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1652174840000|2022-05-10 09:27:20|1103.6|1102.6|1103.5|1102.9|1103.6|1102.9|1103.4|1102.6|0
1652174870000|2022-05-10 09:27:50|1104|1103.4|1104.5|1103.9|1104.6|1103.9|1104|1103.4|4
1652174880000|2022-05-10 09:28:00|1104.4|1103.8|1104.1|1103.1|1104.4|1103.8|1104.1|1103.1|3
1652174900000|2022-05-10 09:28:20|||||||||1
1652174940000|2022-05-10 09:29:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652174970000|2022-05-10 09:29:30|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.3|1103.4|1
1652174980000|2022-05-10 09:29:40|1104.4|1103.8|1104|1103.4|1104.4|1103.8|1104|1103.4|3
1652175010000|2022-05-10 09:30:10|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1
1652175020000|2022-05-10 09:30:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652175030000|2022-05-10 09:30:30|1103.6|1103|1103.1|1102.1|1103.6|1103|1103.1|1102.1|5
1652175040000|2022-05-10 09:30:40|1103.4|1102.4|1103.1|1102.1|1103.4|1102.7|1103|1102.1|2
1652175050000|2022-05-10 09:30:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652175080000|2022-05-10 09:31:20|1102.9|1101.4|1103.2|1101.7|1103.2|1101.7|1102.9|1101.4|1
1652175100000|2022-05-10 09:31:40|1102.7|1101.2|1103.3|1101.8|1103.3|1102.1|1102.6|1101.2|0
1652175110000|2022-05-10 09:31:50|1102.9|1101.9|1102.7|1101.2|1102.9|1101.9|1102.3|1101.2|0
1652175120000|2022-05-10 09:32:00|1102.8|1101.8|1102.6|1101.6|1102.9|1101.9|1102.5|1101.6|3
1652175130000|2022-05-10 09:32:10|1101.9|1101.3|1101.9|1100.9|1102.4|1101.4|1101.9|1100.9|7
1652175140000|2022-05-10 09:32:20|1102.2|1100.7|1102.4|1101.4|1102.4|1101.4|1102.1|1100.7|3
1652175150000|2022-05-10 09:32:30|1102.3|1101.7|1101.9|1100.9|1102.3|1101.7|1101.9|1100.9|2
1652175160000|2022-05-10 09:32:40|1101.5||1101.5||1101.5||1101.5||0
1652175170000|2022-05-10 09:32:50|1101.4|1100.8|1101.2|1100.2|1101.4|1100.8|1101.2|1100.2|2
1652175180000|2022-05-10 09:33:00|1101.1|1100.1|1101.6|1100.6|1101.6|1100.6|1101.1|1100|3
1652175190000|2022-05-10 09:33:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1652175200000|2022-05-10 09:33:20|1101.7|1101.1|1102|1100.5|1102|1101.1|1101.3|1100.5|6
1652175230000|2022-05-10 09:33:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|0
1652175240000|2022-05-10 09:34:00|1102.3|1101.7|1102|1101.4|1102.4|1101.7|1102|1101.1|18
1652175250000|2022-05-10 09:34:10|1102.3|1101.3|1102.2|1101.6|1102.6|1101.6|1102.2|1101.3|1
1652175260000|2022-05-10 09:34:20|1102.3|1101.3|1102.3|1101.3|1102.4|1101.4|1102.3|1101.3|5
1652175270000|2022-05-10 09:34:30|1102.4|1101.4|1102|1101.4|1102.4|1101.4|1102|1101.4|0
1652175280000|2022-05-10 09:34:40|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|3
1652175290000|2022-05-10 09:34:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652175310000|2022-05-10 09:35:10|1101.5|1100|1101.3|1100.3|1101.5|1100.3|1100.8|1100|5
1652175320000|2022-05-10 09:35:20|1101.5|1100|1101.5|1100|1101.6|1100.3|1101.3|1100|6
1652175330000|2022-05-10 09:35:30|||||||||1
1652175340000|2022-05-10 09:35:40|1101.1|1100.1|1101.6|1100.6|1102.4|1101.1|1101.1|1100|10
1652175370000|2022-05-10 09:36:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1
1652175380000|2022-05-10 09:36:20|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|0
1652175390000|2022-05-10 09:36:30|1101.5|1100.9|1101.8|1101.2|1101.9|1101.2|1101.5|1100.7|0
1652175400000|2022-05-10 09:36:40|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|1
1652175410000|2022-05-10 09:36:50|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|0
1652175420000|2022-05-10 09:37:00|1101.3|1100.7|1102|1100.5|1102|1100.7|1101.3|1100.5|0
1652175430000|2022-05-10 09:37:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|3
1652175460000|2022-05-10 09:37:40|1101.1|1100.1|1102|1100.5|1102|1100.5|1100.8|1100.1|0
1652175480000|2022-05-10 09:38:00|||||||||2
1652175490000|2022-05-10 09:38:10|1101.5|1100|1101.5|1100|1101.5|1100.2|1100.8|1100|0
1652175500000|2022-05-10 09:38:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652175510000|2022-05-10 09:38:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1652175520000|2022-05-10 09:38:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1652175530000|2022-05-10 09:38:50|1100.1|1099.1|1100|1099|1100.1|1099.1|1099.7|1099|8
1652175550000|2022-05-10 09:39:10|1100.1|1099.1|1100|1099|1100.1|1099.1|1100|1099|0
1652175560000|2022-05-10 09:39:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1652175570000|2022-05-10 09:39:30|1100.1|1099.1|1100|1099|1100.1|1099.4|1099.7|1099|8
1652175590000|2022-05-10 09:39:50|1100.1|1099.1|1100.7|1100.1|1101|1100.2|1100.1|1099.1|5
1652175600000|2022-05-10 09:40:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.9|1100.5|1099.8|1
1652175620000|2022-05-10 09:40:20|1101.4|1099.9|1101.3|1100.3|1101.4|1100.6|1101.2|1099.9|1
1652175630000|2022-05-10 09:40:30|1101.2|1100.6|1101.5|1100.5|1101.5|1100.6|1101.2|1100.5|0
1652175650000|2022-05-10 09:40:50|1101.9|1100.4|1101.8|1100.8|1101.9|1100.8|1101.8|1100.4|0
1652175660000|2022-05-10 09:41:00|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.7|1
1652175690000|2022-05-10 09:41:30|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652175700000|2022-05-10 09:41:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1652175710000|2022-05-10 09:41:50|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652175730000|2022-05-10 09:42:10|1101.8|1101.2|1102.5|1101.5|1102.8|1101.8|1101.8|1101|4
1652175740000|2022-05-10 09:42:20|1102.7|1101.2|1102.6|1101.1|1102.7|1101.3|1102.3|1101.1|2
1652175750000|2022-05-10 09:42:30|1102.5|1101.5|1103.1|1101.6|1103.1|1101.8|1102.5|1101.4|0
1652175760000|2022-05-10 09:42:40|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.4|1101.8|0
1652175770000|2022-05-10 09:42:50|1102.4|1101.8|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|1
1652175780000|2022-05-10 09:43:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1652175790000|2022-05-10 09:43:10|1102.6|1101.1|1102.8|1101.8|1102.8|1101.8|1102.6|1101.1|2
1652175800000|2022-05-10 09:43:20|1102.7|1102.1|1102.8|1101.8|1102.8|1102.1|1102.7|1101.8|0
1652175840000|2022-05-10 09:44:00|1103|1102|1103|1102|1103|1102|1103|1102|1
1652175870000|2022-05-10 09:44:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652175920000|2022-05-10 09:45:20|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|1
1652175940000|2022-05-10 09:45:40|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102|1101|13
1652175950000|2022-05-10 09:45:50|||||||||2
1652175970000|2022-05-10 09:46:10|||||||||1
1652175980000|2022-05-10 09:46:20|||||||||1
1652176000000|2022-05-10 09:46:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|2
1652176010000|2022-05-10 09:46:50|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652176020000|2022-05-10 09:47:00|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1652176040000|2022-05-10 09:47:20|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|13
1652176060000|2022-05-10 09:47:40|1102.3|1101.7|1103.8|1102.8|1103.8|1102.8|1102.3|1101.7|4
1652176070000|2022-05-10 09:47:50|1103.7|1103.1|1103.8|1102.8|1103.9|1103.1|1103.7|1102.8|0
1652176080000|2022-05-10 09:48:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|6
1652176120000|2022-05-10 09:48:40|1104|1103|1104.1|1102.6|1104.1|1103|1104|1102.6|1
1652176140000|2022-05-10 09:49:00|1103.8|1102.8|1104.2|1103.2|1104.4|1103.2|1103.8|1102.8|0
1652176150000|2022-05-10 09:49:10|1104.4|1102.9|1103.8|1102.8|1104.4|1103.2|1103.8|1102.8|0
1652176170000|2022-05-10 09:49:30|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1652176180000|2022-05-10 09:49:40|1103.8|1102.8|1103.5|1102.5|1103.8|1102.8|1103.5|1102.5|0
1652176190000|2022-05-10 09:49:50|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.5|1102.5|0
1652176210000|2022-05-10 09:50:10|1103.5|1102.5|1103.6|1102.6|1103.9|1102.6|1103.5|1102.4|0
1652176220000|2022-05-10 09:50:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652176230000|2022-05-10 09:50:30|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1652176240000|2022-05-10 09:50:40|1103.5|1102.5|1103.6|1102.6|1103.6|1102.9|1103.5|1102.5|1
1652176250000|2022-05-10 09:50:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652176270000|2022-05-10 09:51:10|1102.6|1102|1102.6|1101.6|1102.6|1102|1102.4|1101.6|2
1652176280000|2022-05-10 09:51:20|1102.5|1101.5|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|4
1652176300000|2022-05-10 09:51:40|1102.2|1101.7|1102.8|1101.8|1102.8|1101.8|1102.2|1101.7|1
1652176310000|2022-05-10 09:51:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652176330000|2022-05-10 09:52:10|1102.9|1101.4|1102.2|1100.7|1102.9|1101.4|1101.8|1100.6|5
1652176340000|2022-05-10 09:52:20|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652176360000|2022-05-10 09:52:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1652176380000|2022-05-10 09:53:00|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|0
1652176390000|2022-05-10 09:53:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|7
1652176410000|2022-05-10 09:53:30|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|0
1652176430000|2022-05-10 09:53:50|1101.3|1100.3|1101.3|1100.3|1101.4|1100.3|1101.3|1099.9|3
1652176440000|2022-05-10 09:54:00|1101.6|1100.6|1101.8|1100.8|1101.9|1100.8|1101.6|1100.4|0
1652176460000|2022-05-10 09:54:20|1101.7|1101.1|1102.1|1101.1|1102.1|1101.1|1101.7|1101.1|0
1652176470000|2022-05-10 09:54:30|1102.2|1100.7|1101.9|1100.4|1102.2|1100.8|1101.8|1100.4|0
1652176520000|2022-05-10 09:55:20|1101.6|1100.6|1101.8|1100.8|1101.8|1100.9|1101.5|1100.6|1
1652176540000|2022-05-10 09:55:40|1102.1|1101.2|1101.8|1100.8|1102.4|1101.2|1101.8|1100.6|0
1652176560000|2022-05-10 09:56:00|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.5|1100.6|0
1652176570000|2022-05-10 09:56:10|1100.7|1100.1|1100.8|1099.8|1101.1|1100.1|1100.7|1099.8|0
1652176580000|2022-05-10 09:56:20|1101|1100|1101.1|1100.1|1101.2|1100.1|1101|1099.7|0
1652176590000|2022-05-10 09:56:30|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652176600000|2022-05-10 09:56:40|1101|1100.4|1101.1|1100.1|1101.1|1100.4|1101|1100.1|0
1652176620000|2022-05-10 09:57:00|1101.4|1099.9|1101.3|1100.3|1101.9|1100.7|1101.3|1099.9|0
1652176630000|2022-05-10 09:57:10|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1652176640000|2022-05-10 09:57:20|1100.9|1099.4|1099.6|1098.6|1100.9|1099.6|1099.5|1098.6|19
1652176650000|2022-05-10 09:57:30|1099.5|1098.5|1099.8|1098.8|1100.2|1099.1|1099.5|1098.5|1
1652176660000|2022-05-10 09:57:40|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|2
1652176670000|2022-05-10 09:57:50|1100.5|1099.5|1100.2|1099.2|1100.5|1099.5|1099.4|1098.7|13
1652176680000|2022-05-10 09:58:00|1100.3|1099.3|1100.3|1099.3|1100.6|1099.6|1100.3|1099.3|3
1652176690000|2022-05-10 09:58:10|1100.6|1099.6|1100.9|1099.4|1100.9|1099.6|1100.6|1099.4|3
1652176720000|2022-05-10 09:58:40||1100.3||1100.3||1100.3||1100.3|1
1652176740000|2022-05-10 09:59:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.3|1099.3|7
1652176750000|2022-05-10 09:59:10|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652176760000|2022-05-10 09:59:20|1100.8|1100.3|1100.2|1099.6|1101|1100.3|1100.2|1099.4|1
1652176770000|2022-05-10 09:59:30|1100.3|1099.3|1100.1|1099.1|1100.3|1099.3|1100.1|1099.1|1
1652176780000|2022-05-10 09:59:40|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1652176790000|2022-05-10 09:59:50|1099.2|1098.5|1100.3|1099.3|1100.4|1099.3|1099.2|1098.5|3
1652176800000|2022-05-10 10:00:00|1100.6|1099.1|1100.5|1099.9|1100.6|1099.9|1100.5|1099.1|0
1652176810000|2022-05-10 10:00:10|1100.6|1100|1100.5|1099.5|1100.7|1100|1100.3|1098.9|5
1652176820000|2022-05-10 10:00:20|1100.2|1099.6|1100.2|1099.6|1100.5|1099.6|1100.2|1099.5|0
1652176830000|2022-05-10 10:00:30|1100.9|1099.4|1101.1|1100.1|1101.4|1100.6|1100.6|1099.4|2
1652176840000|2022-05-10 10:00:40|1101.3|1100.3|1101.4|1099.9|1101.5|1100.3|1101.3|1099.9|0
1652176850000|2022-05-10 10:00:50|1100.8|1099.8|1100.3|1099.3|1100.8|1099.8|1100.3|1099.3|5
1652176860000|2022-05-10 10:01:00|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.7|1099.2|1
1652176870000|2022-05-10 10:01:10|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1
1652176880000|2022-05-10 10:01:20|1101.1|1099.6|1101.1|1100.1|1101.1|1100.1|1101.1|1099.6|2
1652176890000|2022-05-10 10:01:30|1100.9|1100.3|1100.8|1099.8|1101|1100.3|1100.5|1099.1|8
1652176910000|2022-05-10 10:01:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652176930000|2022-05-10 10:02:10|1099.9|1099.3|1100.3|1099.3|1100.4|1099.3|1099.9|1098.9|4
1652176950000|2022-05-10 10:02:30|1100.2|1099.6|1100.6|1099.6|1100.6|1099.6|1100.2|1099.6|0
1652176960000|2022-05-10 10:02:40|1100.8|1099.8|1100.9|1099.4|1100.9|1099.8|1100.8|1099.4|5
1652176970000|2022-05-10 10:02:50|1100.8|1099.8|1101|1099.5|1101|1099.8|1100.8|1099.5|0
1652176980000|2022-05-10 10:03:00|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652177000000|2022-05-10 10:03:20|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|1
1652177040000|2022-05-10 10:04:00|1101.2||1101.2||1101.2||1101.2||0
1652177050000|2022-05-10 10:04:10|1101.1|1100.1|1101.1|1100.1|1101.2|1100.2|1100.8|1099.7|2
1652177060000|2022-05-10 10:04:20|1101.5|1100|1101.2|1100.6|1101.5|1100.6|1101.2|1100|0
1652177090000|2022-05-10 10:04:50|1101.3|1100.7|1102.3|1101.3|1102.6|1101.6|1101.3|1100.7|5
1652177100000|2022-05-10 10:05:00|1102|1101.4|1101.8|1100.8|1102.1|1101.4|1101.8|1100.8|2
1652177110000|2022-05-10 10:05:10|1102|1101.2|1102.2|1100.7|1102.2|1101.4|1101.8|1100.7|0
1652177120000|2022-05-10 10:05:20|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|4
1652177130000|2022-05-10 10:05:30|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652177140000|2022-05-10 10:05:40|1101.2|1100.6|1101.7|1100.2|1101.7|1100.6|1101.2|1100.2|2
1652177150000|2022-05-10 10:05:50|1101.4|1100.4|1101.4|1099.9|1101.6|1100.4|1101.3|1099.9|0
1652177160000|2022-05-10 10:06:00|1101.3|1099.8|1101.3|1100.3|1101.5|1100.3|1101.3|1099.8|0
1652177200000|2022-05-10 10:06:40|1101.2|1100.6|1101.5|1100.9|1101.5|1100.9|1101.2|1100.6|2
1652177210000|2022-05-10 10:06:50|1102|1101|1101.9|1100.4|1102.1|1101.1|1101.9|1100.4|6
1652177220000|2022-05-10 10:07:00|1101.5|1100.5|1101.9|1100.4|1101.9|1100.5|1101.5|1100.4|0
1652177230000|2022-05-10 10:07:10|1101.3|1100.3|1101.4|1099.9|1101.7|1100.3|1100.7|1099.9|7
1652177250000|2022-05-10 10:07:30|1101.5|1100|1101.5|1100|1101.5|1100|1101.4|1099.9|0
1652177260000|2022-05-10 10:07:40|1101.4|1099.9|1101.4|1099.9|1101.5|1100|1101.4|1099.9|0
1652177280000|2022-05-10 10:08:00|1101|1100|1101|1099.5|1101|1100|1101|1099.5|1
1652177310000|2022-05-10 10:08:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|0
1652177320000|2022-05-10 10:08:40|1100.3|1099.7|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|0
1652177340000|2022-05-10 10:09:00|1100.3|1099.7|1100.3|1099.7|1100.6|1099.7|1100.3|1099.6|0
1652177380000|2022-05-10 10:09:40|1100.1|1099.1|1099.7|1099.1|1100.1|1099.1|1099.7|1099.1|2
1652177390000|2022-05-10 10:09:50|1099.8|1099.2|1100|1099.4|1100.1|1099.4|1099.7|1098.8|2
1652177400000|2022-05-10 10:10:00|1100.1|1099.1|1100.5|1099|1100.6|1099.7|1100|1099|3
1652177410000|2022-05-10 10:10:10|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652177470000|2022-05-10 10:11:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652177480000|2022-05-10 10:11:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652177490000|2022-05-10 10:11:30|||||||||1
1652177500000|2022-05-10 10:11:40|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652177520000|2022-05-10 10:12:00|||||||||5
1652177530000|2022-05-10 10:12:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|3
1652177540000|2022-05-10 10:12:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|3
1652177550000|2022-05-10 10:12:30|||||||||2
1652177560000|2022-05-10 10:12:40|||||||||1
1652177570000|2022-05-10 10:12:50|1099.9|1098.8|1099.8|1098.8|1099.9|1098.8|1099.8|1098.8|0
1652177590000|2022-05-10 10:13:10|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1652177600000|2022-05-10 10:13:20|1099.4|1098.8|1099.2|1098.6|1099.5|1098.8|1099.2|1098.5|2
1652177610000|2022-05-10 10:13:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|2
1652177620000|2022-05-10 10:13:40|||||||||4
1652177630000|2022-05-10 10:13:50|1099.2|1098.6|1098.1|1097.5|1099.2|1098.6|1098.1|1097.5|3
1652177640000|2022-05-10 10:14:00|1097.8|1097.2|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|3
1652177650000|2022-05-10 10:14:10|1098|1097|1098.2|1097.6|1098.2|1097.6|1098|1097|3
1652177660000|2022-05-10 10:14:20|1098.5|1097.9|1098.6|1098|1098.6|1098|1098.5|1097.9|1
1652177670000|2022-05-10 10:14:30|1099.3|1098.3|1099.2|1098.6|1099.3|1098.6|1099.2|1098.3|18
1652177680000|2022-05-10 10:14:40|1099.6|1098.5|1099.5|1098.9|1099.6|1098.9|1099.5|1098.5|2
1652177690000|2022-05-10 10:14:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652177700000|2022-05-10 10:15:00|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1652177720000|2022-05-10 10:15:20|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1652177740000|2022-05-10 10:15:40|1099.4|1098.4|1099.6|1098.6|1099.7|1098.6|1099.3|1098.2|1
1652177750000|2022-05-10 10:15:50|1099.3|1098.7|1098.6|1098|1099.3|1098.7|1098.6|1098|0
1652177760000|2022-05-10 10:16:00|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1
1652177770000|2022-05-10 10:16:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1652177780000|2022-05-10 10:16:20|1098|1097.4|1097.6|1096.6|1098|1097.4|1097.6|1096.6|3
1652177790000|2022-05-10 10:16:30|1098.2|1096.7|1098.3|1097.3|1098.3|1097.4|1098|1096.7|6
1652177800000|2022-05-10 10:16:40|1097.9||1098.3||1098.3||1097.9||1
1652177810000|2022-05-10 10:16:50|1098.1|1097.1|1097.7|1097.1|1098.1|1097.1|1097.7|1097.1|0
1652177820000|2022-05-10 10:17:00|1097.6|1096.6|1097.8|1096.8|1097.8|1096.8|1097.2|1096.6|4
1652177830000|2022-05-10 10:17:10|1097.7|1096.7|1097.9|1096.9|1098|1096.9|1097.6|1096.5|5
1652177840000|2022-05-10 10:17:20|1097.5||1097.9||1097.9||1097.5||1
1652177860000|2022-05-10 10:17:40|1097.5|1096.7|1098.4|1097.4|1098.4|1097.4|1097.5|1096.7|2
1652177880000|2022-05-10 10:18:00|1098.3|1096.8|1097.9|1096.9|1098.3|1096.9|1097.9|1096.7|1
1652177890000|2022-05-10 10:18:10|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|1
1652177910000|2022-05-10 10:18:30|1097.8|1097.2|1097.8|1097.2|1098.5|1097.2|1097.8|1097|0
1652177930000|2022-05-10 10:18:50|1097.6|1097|1097.6|1096.6|1098.2|1097|1097.6|1096.6|10
1652177950000|2022-05-10 10:19:10|||||||||2
1652177980000|2022-05-10 10:19:40|||||||||5
1652177990000|2022-05-10 10:19:50|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|19
1652178000000|2022-05-10 10:20:00|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652178010000|2022-05-10 10:20:10|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|6
1652178020000|2022-05-10 10:20:20|||||||||3
1652178030000|2022-05-10 10:20:30|||||||||1
1652178040000|2022-05-10 10:20:40|||||||||1
1652178050000|2022-05-10 10:20:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|6
1652178060000|2022-05-10 10:21:00|1096.2|1095.9|1096.5|1095.9|1096.5|1095.9|1096.2|1095.9|1
1652178070000|2022-05-10 10:21:10|||||||||1
1652178080000|2022-05-10 10:21:20|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|1
1652178090000|2022-05-10 10:21:30|1095.3|1094.7|1095.6|1095|1096.3|1095.2|1095.2|1094.6|23
1652178100000|2022-05-10 10:21:40|1095.8|1094.8|1095.8|1095.2|1095.9|1095.2|1095.3|1094.6|2
1652178110000|2022-05-10 10:21:50|1096.4|1095.4|1096|1095.4|1096.4|1095.4|1096|1095.4|3
1652178120000|2022-05-10 10:22:00|1096.3|1095.3|1096.1|1095.1|1096.4|1095.5|1096|1095.1|1
1652178130000|2022-05-10 10:22:10|1096.4|1095.4|1096.1|1095.1|1096.4|1095.4|1096.1|1095.1|2
1652178150000|2022-05-10 10:22:30|1096.4|1095.4|1096.5|1095.9|1096.6|1095.9|1096.4|1095.4|2
1652178160000|2022-05-10 10:22:40|1096.8|1095.8|1097.1|1096.1|1097.1|1096.1|1096.8|1095.8|1
1652178170000|2022-05-10 10:22:50|1097.2|1095.7|1097.2|1095.7|1097.3|1095.8|1097.2|1095.7|0
1652178180000|2022-05-10 10:23:00|1096.9|1095.9|1096.5|1095.9|1097.2|1096.1|1096.5|1095.7|1
1652178230000|2022-05-10 10:23:50|1096.9|1096|1096.6|1096|1096.9|1096|1096.6|1096|0
1652178240000|2022-05-10 10:24:00|1096.5|1095.9|1096.9|1095.9|1096.9|1096|1096.5|1095.9|1
1652178250000|2022-05-10 10:24:10|1096.8|1096.2|1097.1|1096.1|1097.4|1096.5|1096.8|1096.1|2
1652178300000|2022-05-10 10:25:00|1097|1096.4|1097.7|1097.1|1097.9|1097.2|1097|1096.2|0
1652178310000|2022-05-10 10:25:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1652178320000|2022-05-10 10:25:20|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1652178340000|2022-05-10 10:25:40|1098.1|1097.5|1097.9|1096.9|1098.1|1097.5|1097.5|1096.8|1
1652178350000|2022-05-10 10:25:50|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|0
1652178370000|2022-05-10 10:26:10|1097.9|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|1
1652178380000|2022-05-10 10:26:20|1097.5||1097.5||1097.5||1097.5||0
1652178390000|2022-05-10 10:26:30|1097.6|1097|1098.1|1097.1|1098.1|1097.2|1097.6|1096.9|0
1652178400000|2022-05-10 10:26:40|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|0
1652178410000|2022-05-10 10:26:50|1097.8|1097.2|1097.6|1096.6|1097.8|1097.2|1097.6|1096.6|3
1652178420000|2022-05-10 10:27:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1652178440000|2022-05-10 10:27:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1652178450000|2022-05-10 10:27:30|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652178470000|2022-05-10 10:27:50|1097.8|1096.3|1097.1|1096.1|1097.8|1096.3|1097.1|1096.1|0
1652178480000|2022-05-10 10:28:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1652178500000|2022-05-10 10:28:20|1097.9|1096.4|1097.9|1096.9|1097.9|1096.9|1097.9|1096.4|0
1652178520000|2022-05-10 10:28:40|1097.5|1097.2|1097.8|1097.2|1097.8|1097.2|1097.5|1097.2|0
1652178660000|2022-05-10 10:31:00|||||||||1
1652178670000|2022-05-10 10:31:10|1098.5|1097.9|1099.1|1098.1|1099.1|1098.2|1098.5|1097.9|3
1652178680000|2022-05-10 10:31:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652178690000|2022-05-10 10:31:30|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1652178700000|2022-05-10 10:31:40|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|3
1652178720000|2022-05-10 10:32:00|1099.4|1098.4|1099.1|1098.1|1099.7|1098.4|1099.1|1098|0
1652178730000|2022-05-10 10:32:10|1098.4|1097.8|1099.2|1097.7|1099.2|1097.8|1098.4|1097.7|5
1652178740000|2022-05-10 10:32:20|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1652178750000|2022-05-10 10:32:30|1099.1|1098.1|1099.1|1098.1|1099.5|1098.1|1099.1|1098|0
1652178760000|2022-05-10 10:32:40|1098.9|1097.9|1098.6|1097.6|1098.9|1097.9|1098.6|1097.6|0
1652178800000|2022-05-10 10:33:20|1098.8|1097.8|1099.5|1098|1099.7|1098.4|1098.8|1097.7|4
1652178810000|2022-05-10 10:33:30|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652178820000|2022-05-10 10:33:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652178830000|2022-05-10 10:33:50|1098.6|1098|1098.9|1097.9|1098.9|1098|1098.6|1097.6|2
1652178850000|2022-05-10 10:34:10|1099.2|1097.7|1099.3|1097.8|1099.3|1097.8|1099.2|1097.7|0
1652178900000|2022-05-10 10:35:00|1098.9|1097.9|1098.9|1097.9|1099.2|1097.9|1098.9|1097.7|13
1652178920000|2022-05-10 10:35:20|1098.5||1098.5||1098.5||1098.5||0
1652178930000|2022-05-10 10:35:30|1099.2|1097.7|1098.9|1097.9|1099.2|1097.9|1098.9|1097.7|0
1652178940000|2022-05-10 10:35:40|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|0
1652178950000|2022-05-10 10:35:50|1098.8|1097.8|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|0
1652178960000|2022-05-10 10:36:00|1098.9|1097.9|1098.8|1098.2|1099.1|1098.2|1098.8|1097.9|0
1652178970000|2022-05-10 10:36:10|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1652179000000|2022-05-10 10:36:40|1098.5|1098.2|1098.8|1098.2|1098.8|1098.2|1098.5|1098.2|0
1652179010000|2022-05-10 10:36:50|1098.9|1098.3|1099.4|1098.4|1099.4|1098.4|1098.9|1098.3|1
1652179020000|2022-05-10 10:37:00|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.3|1098.7|0
1652179030000|2022-05-10 10:37:10|1099.6|1099|1099.3|1098.7|1099.8|1099|1099.3|1098.3|4
1652179040000|2022-05-10 10:37:20|1099.4|1098.4|1099|1098.4|1099.4|1098.4|1099|1098.4|0
1652179050000|2022-05-10 10:37:30|1099.4||1099.4||1099.4||1099.4||0
1652179060000|2022-05-10 10:37:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652179070000|2022-05-10 10:37:50|1099|1098.4|1098.3|1097.7|1099.1|1098.4|1098.3|1097.6|2
1652179080000|2022-05-10 10:38:00|1098.2|1097.6|1098.9|1097.9|1099.1|1098.4|1098.2|1097.6|2
1652179100000|2022-05-10 10:38:20|1098.8|1097.8|1098.9|1097.9|1098.9|1097.9|1098.5|1097.8|0
1652179110000|2022-05-10 10:38:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1652179150000|2022-05-10 10:39:10|1098.5|1097.9|1099.1|1098.1|1099.4|1098.4|1098.5|1097.9|2
1652179170000|2022-05-10 10:39:30|1099.6|1098.6|1099.6|1098.6|1100|1098.6|1099.6|1098.5|0
1652179200000|2022-05-10 10:40:00|1099.5|1098.9|1100.5|1099|1100.5|1099.1|1099.5|1098.9|0
1652179210000|2022-05-10 10:40:10|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|0
1652179230000|2022-05-10 10:40:30|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652179240000|2022-05-10 10:40:40|||||||||1
1652179250000|2022-05-10 10:40:50|1100.4|1099.4|1100.6|1099.6|1100.6|1099.6|1100.4|1099.4|0
1652179260000|2022-05-10 10:41:00|1100.4|1099.4|1100.7|1099.2|1100.7|1099.4|1100.4|1099.2|2
1652179270000|2022-05-10 10:41:10|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1652179280000|2022-05-10 10:41:20|1100.3|1099.3|1100.6|1099.6|1100.7|1099.6|1100.3|1099.1|0
1652179290000|2022-05-10 10:41:30|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1652179310000|2022-05-10 10:41:50|1100.7|1099.2|1100.4|1099.4|1100.7|1099.4|1100.3|1099.2|0
1652179320000|2022-05-10 10:42:00|1100.5|1099|1100.5|1099|1100.5|1099.7|1100.3|1098.9|1
1652179330000|2022-05-10 10:42:10|1099.9|1098.9|1100|1098.5|1100|1098.9|1099.9|1098.5|3
1652179350000|2022-05-10 10:42:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652179360000|2022-05-10 10:42:40|1099.9|1098.9|1100.2|1098.7|1100.2|1098.9|1099.9|1098.7|0
1652179370000|2022-05-10 10:42:50|1099.8|1098.8|1100|1098.5|1100|1098.8|1099.8|1098.5|0
1652179380000|2022-05-10 10:43:00|1099.6|1098.6|1100|1098.5|1100|1098.6|1099.6|1098.5|0
1652179390000|2022-05-10 10:43:10|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652179400000|2022-05-10 10:43:20|1099.4|1098.4|1099.6|1098.6|1099.6|1098.6|1099.4|1098.4|0
1652179430000|2022-05-10 10:43:50|1099.5|1098|1099.4|1098.4|1099.5|1098.4|1099.3|1098|6
1652179440000|2022-05-10 10:44:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652179450000|2022-05-10 10:44:10|1099.8|1099|1099.8|1099.2|1099.8|1099.2|1099.8|1099|3
1652179490000|2022-05-10 10:44:50|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652179510000|2022-05-10 10:45:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1652179520000|2022-05-10 10:45:20|1100.1|1099.1|1100|1098.5|1100.1|1099.2|1099.8|1098.5|2
1652179530000|2022-05-10 10:45:30|1099.9|1098.9|1100.9|1099.9|1101|1099.9|1099.9|1098.9|3
1652179570000|2022-05-10 10:46:10|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|0
1652179580000|2022-05-10 10:46:20||1099.9||1099.9||1099.9||1099.9|3
1652179590000|2022-05-10 10:46:30|1100.8|1100.2|1101.4|1100.4|1101.4|1100.4|1100.8|1100.2|0
1652179620000|2022-05-10 10:47:00|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|4
1652179640000|2022-05-10 10:47:20|1101.3|1100.3|1101.5|1100|1101.5|1100.4|1101.3|1100|0
1652179690000|2022-05-10 10:48:10|1101.3|1100.7|1101.1|1100.1|1101.3|1100.7|1100.8|1100.1|1
1652179710000|2022-05-10 10:48:30|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|0
1652179720000|2022-05-10 10:48:40|1100.6|1100|1100.4|1099.4|1100.6|1100|1100.4|1099.4|2
1652179740000|2022-05-10 10:49:00|1100|1099.2|1100.4|1099.4|1100.4|1099.4|1100|1099.2|0
1652179810000|2022-05-10 10:50:10|1100.5|1099|1099.9|1098.9|1100.5|1099|1099.3|1098.4|0
1652179830000|2022-05-10 10:50:30|1100.2|1098.7|1099.9|1098.9|1100.2|1098.9|1099.9|1098.7|0
1652179840000|2022-05-10 10:50:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652179850000|2022-05-10 10:50:50|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1652179860000|2022-05-10 10:51:00|1099.3|1098.7|1099.1|1098.1|1099.4|1098.7|1099.1|1098.1|0
1652179870000|2022-05-10 10:51:10|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.3|1098.3|0
1652179910000|2022-05-10 10:51:50|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|0
1652179920000|2022-05-10 10:52:00|1098.9|1097.9|1098.6|1098|1099.1|1098|1098.6|1097.6|0
1652179930000|2022-05-10 10:52:10|1098.3|1097.6|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|2
1652179940000|2022-05-10 10:52:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652179950000|2022-05-10 10:52:30|1098.6|1097.6|1098.8|1097.3|1098.8|1097.6|1098.6|1097.3|1
1652179960000|2022-05-10 10:52:40|1099|1097.5|1098.8|1097.3|1099|1097.6|1098.6|1097.3|0
1652179970000|2022-05-10 10:52:50|1098.6|1097.6|1098.1|1097.5|1098.8|1097.6|1098.1|1097.3|2
1652179990000|2022-05-10 10:53:10|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1652180010000|2022-05-10 10:53:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652180030000|2022-05-10 10:53:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1652180040000|2022-05-10 10:54:00|1097.6|1096.6|1098.3|1096.8|1098.3|1097.1|1097.6|1096.3|1
1652180080000|2022-05-10 10:54:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1652180090000|2022-05-10 10:54:50|1098.3|1097.3|1098.5|1097|1098.5|1097.3|1098.3|1097|0
1652180100000|2022-05-10 10:55:00|1098.6|1097.6|1098.5|1097|1098.6|1097.6|1098.4|1097|1
1652180140000|2022-05-10 10:55:40|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652180150000|2022-05-10 10:55:50|1098.3|1097.7|1099.1|1098.1|1099.5|1098.4|1098.3|1097.7|2
1652180160000|2022-05-10 10:56:00|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1652180170000|2022-05-10 10:56:10|1099.1|1098.1|1099.5|1098|1099.5|1098.4|1099.1|1098|0
1652180200000|2022-05-10 10:56:40|1099.8|1098.8|1099.9|1098.9|1099.9|1098.9|1099.8|1098.8|2
1652180210000|2022-05-10 10:56:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1652180220000|2022-05-10 10:57:00|1099.9|1098.9|1100.2|1098.7|1100.2|1098.9|1099.9|1098.6|0
1652180230000|2022-05-10 10:57:10|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1652180240000|2022-05-10 10:57:20|1100.3|1099.7|1100|1098.5|1100.3|1099.7|1100|1098.5|2
1652180250000|2022-05-10 10:57:30|1099.6|1098.6|1100.1|1099.1|1100.1|1099.1|1099.6|1098.5|2
1652180260000|2022-05-10 10:57:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1652180300000|2022-05-10 10:58:20|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1652180310000|2022-05-10 10:58:30|1100.7|1099.2|1101|1099.5|1101|1099.5|1100.7|1099.2|0
1652180320000|2022-05-10 10:58:40|1100.9|1099.9|1101.3|1099.8|1101.3|1099.9|1100.9|1099.8|0
1652180330000|2022-05-10 10:58:50|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1652180340000|2022-05-10 10:59:00|1100.5|1099.8|1100.8|1099.8|1100.8|1099.8|1100.5|1099.8|0
1652180350000|2022-05-10 10:59:10|1100.9|1099.9|1101.5|1100|1101.5|1100|1100.9|1099.9|1
1652180360000|2022-05-10 10:59:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652180370000|2022-05-10 10:59:30|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652180380000|2022-05-10 10:59:40|1101.4|1100.4|1101|1100.4|1101.4|1100.4|1101|1100.4|1
1652180390000|2022-05-10 10:59:50|1101.1|1100.5|1101.6|1100.6|1101.6|1100.6|1101.1|1100.5|2
1652180400000|2022-05-10 11:00:00|1102|1100.5|1102.6|1101.6|1103|1101.9|1102|1100.5|9
1652180410000|2022-05-10 11:00:10|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1652180460000|2022-05-10 11:01:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|3
1652180470000|2022-05-10 11:01:10|1102.7|1101.2|1102.6|1101.6|1102.7|1101.6|1102.6|1101.2|0
1652180480000|2022-05-10 11:01:20|||||||||1
1652180510000|2022-05-10 11:01:50|||||||||1
1652180530000|2022-05-10 11:02:10|1103.1|1102.1|1103|1102.4|1103.1|1102.4|1103|1102.1|7
1652180540000|2022-05-10 11:02:20|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|2
1652180550000|2022-05-10 11:02:30|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.9|1102.3|9
1652180560000|2022-05-10 11:02:40|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|0
1652180570000|2022-05-10 11:02:50|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1
1652180580000|2022-05-10 11:03:00|1103.7|1102.2|1103.3|1102.7|1103.7|1102.8|1103.3|1102|5
1652180590000|2022-05-10 11:03:10|1103|1102.4|1103.1|1102.1|1103.2|1102.4|1102.9|1101.7|2
1652180600000|2022-05-10 11:03:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1652180620000|2022-05-10 11:03:40|1103.4|1102.4|1103.1|1102.5|1103.7|1102.5|1103.1|1102.2|0
1652180630000|2022-05-10 11:03:50|1103|1102.4|1103|1102.4|1103.7|1102.4|1103|1102.2|0
1652180640000|2022-05-10 11:04:00|1103.3|1102.3|1103|1102.4|1103.3|1102.4|1103|1102.3|0
1652180650000|2022-05-10 11:04:10|1104|1102.5|1103.6|1102.6|1104|1102.6|1103.6|1102.5|1
1652180680000|2022-05-10 11:04:40|1103.8|1103.2|1104.4|1103.4|1104.7|1103.4|1103.8|1103.2|6
1652180690000|2022-05-10 11:04:50|1103.9|1103.3|1104.4|1103.4|1104.7|1103.4|1103.9|1103.2|5
1652180750000|2022-05-10 11:05:50|1104.3|1103.8|1104.6|1103.6|1104.6|1103.8|1104.3|1103.3|3
1652180760000|2022-05-10 11:06:00|1104.7|1103.2|1104.3|1103.3|1104.7|1103.3|1104.3|1103.2|1
1652180770000|2022-05-10 11:06:10|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.3|1103.4|0
1652180790000|2022-05-10 11:06:30|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652180800000|2022-05-10 11:06:40|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1652180810000|2022-05-10 11:06:50|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1652180830000|2022-05-10 11:07:10|1104.3|1103.3|1104.7|1103.2|1104.8|1103.3|1104.3|1103.2|0
1652180840000|2022-05-10 11:07:20|1104.4|1103.4|1104.6|1103.6|1104.6|1103.6|1104|1103.4|0
1652180860000|2022-05-10 11:07:40|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|0
1652180870000|2022-05-10 11:07:50|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|1
1652180880000|2022-05-10 11:08:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652180910000|2022-05-10 11:08:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652180920000|2022-05-10 11:08:40|1104.4|1103.8|1104.8|1104.2|1104.9|1104.2|1104.4|1103.8|2
1652180930000|2022-05-10 11:08:50|1104.5|1103.8|1104.6|1103.6|1104.6|1103.9|1104.5|1103.6|2
1652180950000|2022-05-10 11:09:10|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652180960000|2022-05-10 11:09:20|1104.5|1103|1104.4|1103.4|1104.5|1103.4|1104.4|1103|1
1652181040000|2022-05-10 11:10:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652181060000|2022-05-10 11:11:00|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|2
1652181070000|2022-05-10 11:11:10|1104.7|1104.1|1105.6|1104.6|1105.9|1104.7|1104.7|1104.1|12
1652181100000|2022-05-10 11:11:40|||||||||1
1652181120000|2022-05-10 11:12:00|1105.8|1104.8|1105.6|1104.6|1105.8|1104.9|1105.5|1104.6|3
1652181130000|2022-05-10 11:12:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1652181140000|2022-05-10 11:12:20|1105.2|1104.6|1105|1104|1105.4|1104.6|1104.7|1103.9|1
1652181150000|2022-05-10 11:12:30|1105.1|1104.1|1104.9|1104.3|1105.1|1104.3|1104.9|1104|0
1652181160000|2022-05-10 11:12:40|1105|1104.4|1104.7|1104.1|1105|1104.4|1104.6|1103.6|1
1652181180000|2022-05-10 11:13:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1652181190000|2022-05-10 11:13:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652181200000|2022-05-10 11:13:20|1104.6|1103.2|1104.6|1103.6|1104.6|1103.6|1104.6|1103.2|3
1652181210000|2022-05-10 11:13:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652181220000|2022-05-10 11:13:40|1104.6|1104|1105|1104|1105|1104|1104.6|1104|0
1652181230000|2022-05-10 11:13:50|||||||||1
1652181250000|2022-05-10 11:14:10|1105.1|1104.1|1105|1104|1105.1|1104.1|1105|1104|0
1652181260000|2022-05-10 11:14:20|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652181270000|2022-05-10 11:14:30|1105|1104|1105|1104|1105|1104|1105|1104|0
1652181300000|2022-05-10 11:15:00|1105.3|1104.3|1105.2|1104.6|1105.3|1104.6|1105.2|1104.3|3
1652181320000|2022-05-10 11:15:20|1105.3|1104.7|1104.9|1104.3|1105.3|1104.7|1104.9|1104.3|3
1652181330000|2022-05-10 11:15:30|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1652181340000|2022-05-10 11:15:40|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1652181350000|2022-05-10 11:15:50|1104.8|1104.2|1105|1103.5|1105|1104.2|1104.7|1103.4|2
1652181370000|2022-05-10 11:16:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652181380000|2022-05-10 11:16:20|1104.5|1103.9|1104.9|1104.3|1105|1104.4|1104.5|1103.8|2
1652181390000|2022-05-10 11:16:30|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|1
1652181410000|2022-05-10 11:16:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|10
1652181430000|2022-05-10 11:17:10|1103.5|1102.9|1104.3|1103.3|1104.3|1103.3|1103.5|1102.9|9
1652181450000|2022-05-10 11:17:30|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|0
1652181460000|2022-05-10 11:17:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|0
1652181490000|2022-05-10 11:18:10|1104.8|1103.8|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652181500000|2022-05-10 11:18:20|1105|1104.4|1104.6|1103.6|1105.2|1104.6|1104.6|1103.4|3
1652181540000|2022-05-10 11:19:00|1104.4|1103.8|1105.1|1104.1|1105.1|1104.1|1104.4|1103.6|0
1652181570000|2022-05-10 11:19:30|1105|1104|1105.1|1104.1|1105.1|1104.1|1105|1104|0
1652181580000|2022-05-10 11:19:40|1104.7||1104.7||1104.7||1104.7||0
1652181610000|2022-05-10 11:20:10|||||||||2
1652181620000|2022-05-10 11:20:20|1104.8|1104.2|1105|1104|1105|1104.2|1104.8|1104|2
1652181630000|2022-05-10 11:20:30|1105.2|1104.4|1105.7|1105.1|1105.9|1105.1|1105.2|1104.4|4
1652181640000|2022-05-10 11:20:40|1105.5|1104.9|1104.7|1104.1|1105.5|1104.9|1104.7|1104.1|6
1652181650000|2022-05-10 11:20:50|1105.2|1104.2|1105.5|1104.5|1105.6|1104.6|1105.2|1104.2|13
1652181660000|2022-05-10 11:21:00|1105.2|1104.6|1105.3|1104.7|1105.6|1104.7|1105.2|1104.6|0
1652181670000|2022-05-10 11:21:10|1105.2|1104.6|1104.8|1104.2|1105.3|1104.6|1104.8|1104.2|3
1652181680000|2022-05-10 11:21:20|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652181710000|2022-05-10 11:21:50|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.1|1103.5|6
1652181720000|2022-05-10 11:22:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1652181750000|2022-05-10 11:22:30|1104.9|1104.3|1105.2|1104.6|1105.3|1104.6|1104.9|1104.3|1
1652181760000|2022-05-10 11:22:40|1105.1|1104.5|1105.5|1104.5|1105.5|1104.6|1105.1|1104.5|1
1652181770000|2022-05-10 11:22:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.7|1105.3|1104.6|0
1652181780000|2022-05-10 11:23:00|1105.3|1104.7|1105.6|1104.6|1105.6|1104.7|1105.3|1104.6|0
1652181790000|2022-05-10 11:23:10|1105.3|1104.7|1105.6|1104.6|1105.6|1104.7|1105.3|1104.6|0
1652181800000|2022-05-10 11:23:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1652181840000|2022-05-10 11:24:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1652181870000|2022-05-10 11:24:30|1105.6||1105.6||1105.6||1105.6||0
1652181880000|2022-05-10 11:24:40|1105.5|1104.5|1105.6|1104.6|1105.6|1104.6|1105.5|1104.5|0
1652181890000|2022-05-10 11:24:50|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652181900000|2022-05-10 11:25:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1652181960000|2022-05-10 11:26:00|1105.1|1104.5|1105.8|1104.8|1105.8|1104.8|1105.1|1104.5|2
1652181980000|2022-05-10 11:26:20|1105.5|1104.9|1105.4|1104.8|1105.8|1104.9|1105.4|1104.8|2
1652182020000|2022-05-10 11:27:00|1105.1|1104.5|1104.6|1103.6|1105.1|1104.5|1104.3|1103.3|12
1652182030000|2022-05-10 11:27:10|1104.4|1103.4|1104.3|1103.3|1104.6|1103.6|1104.3|1103.3|8
1652182040000|2022-05-10 11:27:20|1104.2|1103.6|1104.3|1103.3|1104.6|1103.7|1104.2|1103|2
1652182050000|2022-05-10 11:27:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|6
1652182060000|2022-05-10 11:27:40|1104|1103|1104|1103|1104|1103|1104|1103|0
1652182080000|2022-05-10 11:28:00|1104.1|1103.1|1104.3|1103.3|1104.3|1103.3|1104.1|1103.1|1
1652182090000|2022-05-10 11:28:10|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.9|1103.3|1
1652182110000|2022-05-10 11:28:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1
1652182120000|2022-05-10 11:28:40|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|2
1652182130000|2022-05-10 11:28:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652182170000|2022-05-10 11:29:30|1104.1|1103.5|1104.6|1103.6|1104.6|1103.6|1104.1|1103.5|3
1652182190000|2022-05-10 11:29:50|1104.5|1103.9|1104.7|1103.2|1104.7|1103.9|1104.1|1103.2|4
1652182200000|2022-05-10 11:30:00|1104.8|1103.3|1105.4|1103.9|1105.4|1103.9|1104.8|1103.3|0
1652182210000|2022-05-10 11:30:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1652182220000|2022-05-10 11:30:20|1105.4|1103.9|1105.5|1104|1105.5|1104|1105.4|1103.9|0
1652182230000|2022-05-10 11:30:30|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1652182240000|2022-05-10 11:30:40|1105|1104.4|1105.4|1103.9|1105.4|1104.4|1104.7|1103.9|12
1652182250000|2022-05-10 11:30:50|1105.2|1104.2|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|5
1652182260000|2022-05-10 11:31:00|||||||||2
1652182270000|2022-05-10 11:31:10|1105.1|1103.6|1105.1|1103.6|1105.1|1104|1104.7|1103.6|0
1652182280000|2022-05-10 11:31:20|1104.7|1103.7|1104.7|1103.7|1105.1|1104.1|1104.6|1103.6|2
1652182290000|2022-05-10 11:31:30|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|2
1652182300000|2022-05-10 11:31:40|1104.8|1103.3|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|0
1652182310000|2022-05-10 11:31:50|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1652182320000|2022-05-10 11:32:00|1104.5|1103.5|1104.2|1103.6|1104.5|1103.7|1104.2|1103.5|0
1652182330000|2022-05-10 11:32:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.6|1104.2|1103.5|0
1652182340000|2022-05-10 11:32:20|1104.2|1103.6|1103.7|1103.1|1104.6|1103.6|1103.7|1103.1|4
1652182350000|2022-05-10 11:32:30|1103.8|1102.7|1103.8|1102.8|1103.8|1102.8|1103.8|1102.7|0
1652182360000|2022-05-10 11:32:40|1103.7|1102.7|1103.5|1102.9|1103.8|1102.9|1103.5|1102.7|0
1652182370000|2022-05-10 11:32:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|3
1652182380000|2022-05-10 11:33:00|1103.3|1102.7|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|1
1652182390000|2022-05-10 11:33:10|1103.5|1102.5|1103.2|1102.6|1103.5|1102.6|1103.2|1102.5|3
1652182400000|2022-05-10 11:33:20|1103|1102|1103|1102|1103|1102|1103|1102|4
1652182410000|2022-05-10 11:33:30|1102.3|1101.7|1103.1|1101.6|1103.1|1101.8|1102.3|1101.6|2
1652182420000|2022-05-10 11:33:40|1102.8|1101.8|1102.4|1101.8|1103.1|1101.8|1102.4|1101.6|2
1652182430000|2022-05-10 11:33:50|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|2
1652182450000|2022-05-10 11:34:10|||||||||5
1652182460000|2022-05-10 11:34:20|||||||||1
1652182470000|2022-05-10 11:34:30|1102.4|1101.8|1102.2|1101.6|1102.5|1101.8|1102.2|1101.5|11
1652182480000|2022-05-10 11:34:40|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1652182490000|2022-05-10 11:34:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652182500000|2022-05-10 11:35:00|||||||||1
1652182510000|2022-05-10 11:35:10|1102.5|1101.5|1102.4|1101.8|1102.7|1101.8|1102.4|1101.5|1
1652182520000|2022-05-10 11:35:20|1102.7|1101.7|1104.1|1102.6|1104.1|1102.8|1102.7|1101.7|2
1652182540000|2022-05-10 11:35:40|1103.7|1102.7|1103.4|1102.8|1103.7|1102.8|1103.4|1102.7|0
1652182550000|2022-05-10 11:35:50|1103.5|1102.5|1103.6|1102.1|1103.6|1102.5|1103.5|1102.1|1
1652182560000|2022-05-10 11:36:00|1103|1102|1102.7|1102.1|1103.6|1102.1|1102.7|1101.7|5
1652182570000|2022-05-10 11:36:10|1102.8|1101.8|1102.4|1101.8|1102.8|1101.8|1102.4|1101.8|1
1652182580000|2022-05-10 11:36:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1652182590000|2022-05-10 11:36:30|1102.4|1101.8|1101.9|1101.3|1102.7|1101.8|1101.9|1101.3|7
1652182600000|2022-05-10 11:36:40|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1
1652182630000|2022-05-10 11:37:10|1102.2|1101.2|1102.2|1101.2|1102.6|1101.5|1102.2|1101.1|5
1652182640000|2022-05-10 11:37:20|1101.9|1101.3|1102|1101|1102.4|1101.3|1101.6|1100.7|9
1652182650000|2022-05-10 11:37:30|1102.1|1100.6|1101.7|1100.7|1102.1|1100.7|1101.7|1100.6|1
1652182660000|2022-05-10 11:37:40|1101.4|1100.8|1101.7|1100.7|1101.7|1100.8|1101.4|1100.7|2
1652182700000|2022-05-10 11:38:20|1102.4|1101.4|1101.7|1100.7|1102.9|1102.1|1101.7|1100.7|19
1652182710000|2022-05-10 11:38:30|1101.8|1101.2|1101.7|1100.7|1101.8|1101.2|1101.4|1100.7|5
1652182720000|2022-05-10 11:38:40|1101.4|1100.8|1101.7|1100.7|1101.7|1100.8|1101.4|1100.7|0
1652182740000|2022-05-10 11:39:00|||||||||5
1652182760000|2022-05-10 11:39:20|1101.4|1100.8|1101.7|1100.7|1101.7|1100.8|1101.4|1100.6|0
1652182780000|2022-05-10 11:39:40|1102.5|1101.5|1101.2|1100.2|1102.5|1101.6|1101.2|1100.2|7
1652182790000|2022-05-10 11:39:50|1101.6|1100.1|1101.8|1100.3|1101.9|1100.4|1101.6|1100.1|3
1652182820000|2022-05-10 11:40:20|||||||||2
1652182830000|2022-05-10 11:40:30|1101.5|1100.5|1101.8|1100.3|1101.9|1100.5|1101.5|1100.3|1
1652182840000|2022-05-10 11:40:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652182850000|2022-05-10 11:40:50|1101.8|1100.3|1101.9|1100.4|1101.9|1100.4|1101.8|1100.3|0
1652182860000|2022-05-10 11:41:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1652182870000|2022-05-10 11:41:10|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1652182880000|2022-05-10 11:41:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1652182890000|2022-05-10 11:41:30|1101.1|1100.5|1101.2|1100.2|1101.2|1100.5|1101.1|1100.2|4
1652182900000|2022-05-10 11:41:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1652182930000|2022-05-10 11:42:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|4
1652182940000|2022-05-10 11:42:20|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1652182950000|2022-05-10 11:42:30|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|1
1652182960000|2022-05-10 11:42:40|1100.8|1100.2|1101|1100.4|1101|1100.4|1100.8|1100.2|2
1652182970000|2022-05-10 11:42:50|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1652182980000|2022-05-10 11:43:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|5
1652182990000|2022-05-10 11:43:10|1101.9|1100.9|1102.2|1101.2|1102.2|1101.2|1101.9|1100.9|0
1652183000000|2022-05-10 11:43:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652183010000|2022-05-10 11:43:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652183040000|2022-05-10 11:44:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652183060000|2022-05-10 11:44:20|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|3
1652183070000|2022-05-10 11:44:30|1103.2|1102.6|1102.7|1102.1|1103.2|1102.6|1102.7|1102.1|1
1652183080000|2022-05-10 11:44:40|1102.8|1102.2|1102.8|1102.2|1102.9|1102.3|1102.8|1102.2|1
1652183100000|2022-05-10 11:45:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652183110000|2022-05-10 11:45:10|1103|1102.4|1103.1|1102.5|1103.5|1102.5|1102.9|1102.2|3
1652183130000|2022-05-10 11:45:30|1103.3|1101.8|1103|1102|1103.4|1102.2|1103|1101.8|1
1652183140000|2022-05-10 11:45:40|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652183150000|2022-05-10 11:45:50|1102.9|1101.9|1102.9|1101.9|1103|1102|1102.9|1101.9|0
1652183160000|2022-05-10 11:46:00|1103|1102|1103|1102|1103|1102|1103|1102|1
1652183170000|2022-05-10 11:46:10|1103.3|1101.8|1103.2|1102.2|1103.3|1102.2|1103.2|1101.8|0
1652183190000|2022-05-10 11:46:30|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652183200000|2022-05-10 11:46:40|1103.2|1102.2|1102.9|1102.3|1103.2|1102.3|1102.9|1102.2|3
1652183210000|2022-05-10 11:46:50|1102.8|1102.2|1102.6|1102|1102.8|1102.2|1102.6|1102|1
1652183220000|2022-05-10 11:47:00|1102.5|1101.9|1102.4|1101.4|1102.5|1101.9|1102.4|1101.4|1
1652183240000|2022-05-10 11:47:20|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|1
1652183300000|2022-05-10 11:48:20|1102.1|1101.5|1102.4|1101.4|1102.4|1101.7|1102.1|1101.4|0
1652183340000|2022-05-10 11:49:00|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652183350000|2022-05-10 11:49:10|1101.9|1100.9|1101.8|1100.3|1101.9|1100.9|1101.4|1100.3|12
1652183390000|2022-05-10 11:49:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1652183400000|2022-05-10 11:50:00|1102.6|1101.1|1102.3|1100.8|1102.6|1101.2|1101.8|1100.8|0
1652183410000|2022-05-10 11:50:10|1101.9|1100.9|1101.2|1100.2|1101.9|1100.9|1101.2|1100.2|1
1652183440000|2022-05-10 11:50:40|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|2
1652183450000|2022-05-10 11:50:50|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1652183460000|2022-05-10 11:51:00|||||||||1
1652183470000|2022-05-10 11:51:10|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.1|1099.2|6
1652183480000|2022-05-10 11:51:20|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1652183500000|2022-05-10 11:51:40|1100.7|1100.1|1101.2|1100.2|1101.4|1100.2|1100.7|1099.9|3
1652183510000|2022-05-10 11:51:50|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|2
1652183520000|2022-05-10 11:52:00|1101.1|1099.6|1101|1100|1101.1|1100|1101|1099.6|1
1652183540000|2022-05-10 11:52:20|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1652183600000|2022-05-10 11:53:20|1101.3||1101.3||1101.3||1101.3||0
1652183640000|2022-05-10 11:54:00|1101|1100.4|1100.1|1099.5|1101|1100.4|1099.8|1099.1|15
1652183650000|2022-05-10 11:54:10|1099.7|1099.1|1100.1|1099.5|1100.1|1099.5|1099.7|1099.1|5
1652183660000|2022-05-10 11:54:20|1100.3|1099.1|1100.3|1099.7|1100.3|1099.7|1100.3|1099.1|12
1652183670000|2022-05-10 11:54:30|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1652183680000|2022-05-10 11:54:40|1099.9|1099.1|1099.9|1099.3|1100.1|1099.5|1099.9|1099.1|6
1652183690000|2022-05-10 11:54:50|1099.5|1098.9|1099.8|1098.8|1099.9|1099.3|1099.5|1098.6|13
1652183700000|2022-05-10 11:55:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1652183710000|2022-05-10 11:55:10|1099.5|1098|1098.3|1097.7|1099.5|1098.2|1097.5|1096.9|15
1652183720000|2022-05-10 11:55:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|10
1652183730000|2022-05-10 11:55:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652183740000|2022-05-10 11:55:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652183750000|2022-05-10 11:55:50|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1097.9|1097.3|4
1652183760000|2022-05-10 11:56:00|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098.7|1097.9|1
1652183770000|2022-05-10 11:56:10|1098.6|1097.6|1098.9|1097.9|1098.9|1098|1098.5|1097.6|0
1652183780000|2022-05-10 11:56:20|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652183790000|2022-05-10 11:56:30|1099|1098.4|1099.5|1098|1099.5|1098.7|1099|1098|1
1652183800000|2022-05-10 11:56:40|1099.4|1098.4|1099.6|1098.6|1099.6|1098.7|1099.3|1098.4|1
1652183810000|2022-05-10 11:56:50|||||||||1
1652183830000|2022-05-10 11:57:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652183840000|2022-05-10 11:57:20|1099.4|1098.4|1099.4|1098.4|1099.4|1098.7|1099.3|1098.4|4
1652183860000|2022-05-10 11:57:40|1099.3|1098.3|1098.9|1097.9|1099.4|1098.4|1098.9|1097.7|1
1652183870000|2022-05-10 11:57:50|1098.6|1098|1098.9|1097.9|1098.9|1098|1098.6|1097.8|0
1652183890000|2022-05-10 11:58:10|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1652183930000|2022-05-10 11:58:50|1098.8|1098|1098.9|1097.9|1098.9|1098|1098.8|1097.8|0
1652183950000|2022-05-10 11:59:10|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652183960000|2022-05-10 11:59:20|1099.3|1097.8|1099.3|1098.3|1099.4|1098.7|1099.1|1097.8|0
1652183970000|2022-05-10 11:59:30|1099.6|1098.7|1100.4|1099.4|1100.4|1099.4|1099.4|1098.6|2
1652183980000|2022-05-10 11:59:40|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1652184000000|2022-05-10 12:00:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652184020000|2022-05-10 12:00:20|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652184030000|2022-05-10 12:00:30|1100.6|1099.6|1100.5|1099.9|1100.6|1099.9|1100.5|1099.6|2
1652184040000|2022-05-10 12:00:40|1100.7|1100.1|1101.4|1100.4|1101.4|1100.4|1100.7|1100.1|3
1652184050000|2022-05-10 12:00:50|1101.6|1100.6|1101.5|1100.9|1101.6|1100.9|1101.5|1100.6|0
1652184060000|2022-05-10 12:01:00|1101.7|1101.1|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|1
1652184080000|2022-05-10 12:01:20|1101.8|1100.8|1102.4|1101.4|1102.4|1101.4|1101.8|1100.8|1
1652184090000|2022-05-10 12:01:30|1102.3|1101.3|1102.1|1101.1|1102.3|1101.3|1102.1|1101.1|0
1652184110000|2022-05-10 12:01:50|1102|1101.4|1102.1|1101.1|1102.5|1101.4|1102|1101|0
1652184120000|2022-05-10 12:02:00|1102.5|1101|1102.5|1101|1102.5|1101.1|1102.1|1101|0
1652184130000|2022-05-10 12:02:10|1102.1|1101.1|1101.8|1101.2|1102.5|1101.2|1101.8|1101|0
1652184140000|2022-05-10 12:02:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652184150000|2022-05-10 12:02:30|1101.8|1101.2|1101.9|1100.9|1101.9|1101.2|1101.6|1100.9|0
1652184160000|2022-05-10 12:02:40|1101.5|1100.8|1101.8|1100.8|1101.9|1100.9|1101.5|1100.8|0
1652184210000|2022-05-10 12:03:30||1101.2||1101.2||1101.2||1101.2|0
1652184220000|2022-05-10 12:03:40|||||||||1
1652184250000|2022-05-10 12:04:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|4
1652184260000|2022-05-10 12:04:20|1102.5|1101.9|1102.1|1101.1|1102.9|1101.9|1102.1|1101.1|2
1652184270000|2022-05-10 12:04:30|1101.9|1100.9|1101.8|1101.2|1102.1|1101.2|1101.8|1100.9|0
1652184280000|2022-05-10 12:04:40|1101.9|1100.9|1101.5|1100.9|1101.9|1100.9|1101.5|1100.9|0
1652184290000|2022-05-10 12:04:50|1101.8|1100.8|1101.9|1100.9|1102.2|1100.9|1101.8|1100.7|0
1652184300000|2022-05-10 12:05:00|1102.2|1100.7|1101|1100.4|1102.2|1100.9|1101|1100.4|4
1652184310000|2022-05-10 12:05:10|1101.1|1100.1|1101.5|1100|1101.5|1100.1|1101.1|1100|1
1652184320000|2022-05-10 12:05:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652184340000|2022-05-10 12:05:40|1100.9|1100.3|1101.2|1099.7|1101.2|1100.3|1100.9|1099.7|1
1652184360000|2022-05-10 12:06:00|1101.1|1100.1|1101.5|1100|1101.5|1100.1|1101.1|1100|0
1652184370000|2022-05-10 12:06:10|1100.8|1100.2|1101|1099.5|1101|1100.2|1100.7|1099.5|1
1652184400000|2022-05-10 12:06:40|1100.6|1099.6|1100.3|1099.7|1101|1099.7|1100.3|1099.5|0
1652184410000|2022-05-10 12:06:50|1100.6|1099.6|1101|1099.5|1101|1099.7|1100.2|1099.4|1
1652184430000|2022-05-10 12:07:10|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652184440000|2022-05-10 12:07:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1652184450000|2022-05-10 12:07:30|1099.5|1098.8|1099.8|1098.8|1099.8|1098.9|1099.5|1098.8|2
1652184480000|2022-05-10 12:08:00|||||||||1
1652184490000|2022-05-10 12:08:10|1099.5|1098.9|1099.8|1098.8|1099.8|1098.9|1099.5|1098.8|0
1652184530000|2022-05-10 12:08:50|1100.5|1099.2|1100.5|1099.9|1100.7|1100.1|1100.2|1099|2
1652184560000|2022-05-10 12:09:20|||||||||2
1652184600000|2022-05-10 12:10:00|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1652184610000|2022-05-10 12:10:10|1100.3|1099.7|1099.8|1099.2|1100.3|1099.7|1099.8|1099.2|7
1652184650000|2022-05-10 12:10:50|1099.9|1098.9|1099.4|1098.4|1099.9|1098.9|1099.3|1098|1
1652184670000|2022-05-10 12:11:10|1099.3|1098.3|1100|1098.5|1100|1098.7|1099.3|1098.3|3
1652184680000|2022-05-10 12:11:20|1099.6|1098.6|1099.6|1098.6|1099.6|1099|1099.3|1098|12
1652184690000|2022-05-10 12:11:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.1|1098.5|1
1652184700000|2022-05-10 12:11:40|1099.2|1098.6|1098.6|1098|1099.2|1098.6|1098.6|1098|1
1652184710000|2022-05-10 12:11:50|1098.5|1097.9|1098.8|1097.8|1098.9|1097.9|1098.5|1097.8|6
1652184720000|2022-05-10 12:12:00|1099.1|1098.1|1098.8|1097.8|1099.1|1098.1|1098.8|1097.8|1
1652184740000|2022-05-10 12:12:20|1099.2|1097.7|1099.7|1098.2|1099.7|1098.3|1099.1|1097.7|0
1652184750000|2022-05-10 12:12:30|1099.5|1098.5|1099.8|1098.8|1099.8|1098.8|1099.5|1098.5|1
1652184760000|2022-05-10 12:12:40|||||||||2
1652184770000|2022-05-10 12:12:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1652184780000|2022-05-10 12:13:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.7|1099.3|1098.4|1
1652184800000|2022-05-10 12:13:20|1099.6|1098.6|1099.3|1098.3|1099.7|1098.7|1099.3|1098.2|0
1652184830000|2022-05-10 12:13:50|1100|1099|1100|1099|1100|1099|1100|1099|1
1652184840000|2022-05-10 12:14:00|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1652184850000|2022-05-10 12:14:10|1099.8|1098.8|1099.3|1098.3|1099.9|1098.8|1099.3|1098.2|2
1652184870000|2022-05-10 12:14:30|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|0
1652184880000|2022-05-10 12:14:40|1099.7|1098.2|1099.6|1098.6|1099.7|1098.6|1099.6|1098.2|0
1652184900000|2022-05-10 12:15:00|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1652184910000|2022-05-10 12:15:10|1099.3|1098.3|1099.6|1098.6|1099.6|1098.6|1099.2|1098.3|0
1652184930000|2022-05-10 12:15:30|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1652184950000|2022-05-10 12:15:50|1099.2|1098.6|1099.2|1098.6|1099.6|1098.6|1099.2|1098.6|0
1652184960000|2022-05-10 12:16:00|1099.5|1098.5|1099.7|1099.1|1099.9|1099.1|1099.2|1098.4|0
1652184970000|2022-05-10 12:16:10|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1652184980000|2022-05-10 12:16:20|1099.7|1099.2|1100|1099.4|1100|1099.4|1099.7|1098.8|3
1652184990000|2022-05-10 12:16:30|1100.1|1099.5|1100.5|1099.9|1100.5|1099.9|1100.1|1099.5|7
1652185010000|2022-05-10 12:16:50|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|0
1652185020000|2022-05-10 12:17:00|1100.7|1100.1|1100.7|1100.1|1100.8|1100.1|1100.7|1099.8|0
1652185030000|2022-05-10 12:17:10|1101.2|1100.6|1101.8|1100.8|1101.8|1101.1|1101.2|1100.5|4
1652185040000|2022-05-10 12:17:20|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|0
1652185050000|2022-05-10 12:17:30|1101.3|1100.3|1101.3|1100.3|1101.7|1100.3|1101.3|1100.2|0
1652185070000|2022-05-10 12:17:50|1101.4|1099.9|1100.8|1099.8|1101.4|1099.9|1100.8|1099.8|3
1652185080000|2022-05-10 12:18:00|1100.5|1099.9|1100.5|1099.5|1100.9|1099.9|1100.2|1099.2|0
1652185090000|2022-05-10 12:18:10|1100.6|1100|1101.6|1100.6|1101.6|1100.6|1100.6|1100|1
1652185100000|2022-05-10 12:18:20|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652185110000|2022-05-10 12:18:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.5|1100.5|0
1652185120000|2022-05-10 12:18:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.6|1101.6|1100.4|0
1652185140000|2022-05-10 12:19:00|1102|1100.5|1101.8|1100.8|1102.2|1100.8|1101.8|1100.5|0
1652185160000|2022-05-10 12:19:20|1102|1101|1101.7|1101.1|1102|1101.1|1101.7|1101|0
1652185170000|2022-05-10 12:19:30|1101.8|1101.2|1101.8|1100.8|1101.8|1101.2|1101.8|1100.8|1
1652185200000|2022-05-10 12:20:00|1101.5|1100.9|1101.3|1100.3|1101.5|1100.9|1101.3|1100.3|2
1652185210000|2022-05-10 12:20:10|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1
1652185240000|2022-05-10 12:20:40|1101.6|1100.6|1101|1100.4|1101.6|1100.6|1101|1100.4|0
1652185250000|2022-05-10 12:20:50|1101.6|1100.1|1101.6|1100.6|1101.7|1100.6|1101.6|1100.1|0
1652185260000|2022-05-10 12:21:00|1101.7|1100.2|1101.9|1100.4|1101.9|1100.6|1101.6|1100.2|0
1652185280000|2022-05-10 12:21:20|1101.6|1100.6|1101.1|1100.1|1101.9|1100.6|1101|1100.1|4
1652185290000|2022-05-10 12:21:30|1100.8|1100.2|1100.6|1099.6|1101.1|1100.2|1099.5|1098.9|20
1652185300000|2022-05-10 12:21:40|1100.5|1099.5|1100.3|1099.3|1100.5|1099.5|1100.3|1099.3|0
1652185310000|2022-05-10 12:21:50|1100.2|1099.6|1100.6|1099.6|1100.6|1099.9|1100.2|1099.6|1
1652185320000|2022-05-10 12:22:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652185330000|2022-05-10 12:22:10|1100.9|1099.4|1100.5|1099.5|1100.9|1099.6|1100.5|1099.2|1
1652185340000|2022-05-10 12:22:20|1100.6|1099.6|1100.9|1099.4|1100.9|1099.6|1100.6|1099.4|0
1652185390000|2022-05-10 12:23:10|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652185400000|2022-05-10 12:23:20|1100.9|1099.4|1100.7|1100.1|1101|1100.1|1100.7|1099.4|0
1652185420000|2022-05-10 12:23:40|1100.8|1099.8|1100.9|1100.3|1100.9|1100.3|1100.7|1099.8|0
1652185430000|2022-05-10 12:23:50|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|2
1652185440000|2022-05-10 12:24:00|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1652185450000|2022-05-10 12:24:10|||||||||2
1652185460000|2022-05-10 12:24:20|1100.8|1099.8|1100.7|1100.1|1100.8|1100.1|1100.7|1099.8|1
1652185470000|2022-05-10 12:24:30|1100.6|1100|1100.5|1099.5|1100.6|1100|1100.5|1099.5|1
1652185480000|2022-05-10 12:24:40|||||||||1
1652185490000|2022-05-10 12:24:50|1100.4|1099.8|1100.6|1099.6|1100.6|1099.8|1100.4|1099.6|1
1652185520000|2022-05-10 12:25:20|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|4
1652185530000|2022-05-10 12:25:30|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|1
1652185540000|2022-05-10 12:25:40|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|2
1652185550000|2022-05-10 12:25:50|1100.1|1099.1|1099.5|1098.9|1100.1|1099.1|1099.5|1098.8|4
1652185560000|2022-05-10 12:26:00|||||||||1
1652185570000|2022-05-10 12:26:10|1099.6|1099|1100|1099|1100.1|1099.1|1099.6|1099|1
1652185580000|2022-05-10 12:26:20|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.7|1098.8|1
1652185610000|2022-05-10 12:26:50|1099.5|1098.9|1099.6|1098.6|1099.8|1098.9|1099.5|1098.5|0
1652185620000|2022-05-10 12:27:00|1099.9|1098.4|1099.4|1098.8|1099.9|1098.8|1099.3|1098.4|0
1652185630000|2022-05-10 12:27:10|1098.7|1098.1|1099.1|1098.1|1099.2|1098.1|1098.6|1097.7|1
1652185640000|2022-05-10 12:27:20|1099|1098|1099.2|1097.7|1099.2|1098|1098.8|1097.7|0
1652185650000|2022-05-10 12:27:30|1098.8|1097.8|1098.8|1097.8|1099.1|1098.1|1098.7|1097.8|0
1652185660000|2022-05-10 12:27:40|1098.5|1097.5|1098.2|1097.6|1098.5|1097.6|1098.2|1097.5|1
1652185670000|2022-05-10 12:27:50|1098.5|1097.5|1098.2|1096.7|1098.5|1097.5|1098.1|1096.7|7
1652185680000|2022-05-10 12:28:00|1097.8|1096.8|1098.1|1097.1|1098.1|1097.1|1097.5|1096.8|1
1652185690000|2022-05-10 12:28:10|1098|1097|1098.3|1097.3|1098.3|1097.4|1098|1097|0
1652185700000|2022-05-10 12:28:20|1098.6|1097.6|1098.7|1097.2|1098.7|1097.6|1098.6|1097.2|2
1652185710000|2022-05-10 12:28:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.9|1098.5|1097.6|0
1652185720000|2022-05-10 12:28:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652185750000|2022-05-10 12:29:10|1098.6|1097.5|1098.3|1097.3|1098.6|1097.6|1098.3|1097.3|6
1652185780000|2022-05-10 12:29:40|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.2|0
1652185790000|2022-05-10 12:29:50|1098|1097.4|1097.8|1096.8|1098.1|1097.4|1097.8|1096.8|0
1652185800000|2022-05-10 12:30:00|1098|1097|1097.7|1097.1|1098.1|1097.1|1097.7|1097|1
1652185820000|2022-05-10 12:30:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|5
1652185840000|2022-05-10 12:30:40|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1652185850000|2022-05-10 12:30:50|1097.6|1096.6|1097.1|1096.1|1097.6|1096.6|1097|1096.1|2
1652185870000|2022-05-10 12:31:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|27
1652185880000|2022-05-10 12:31:20|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|4
1652185900000|2022-05-10 12:31:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1652185910000|2022-05-10 12:31:50|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|0
1652185920000|2022-05-10 12:32:00|1096.7|1095.2|1097|1096.4|1097|1096.4|1096.7|1095.2|4
1652185960000|2022-05-10 12:32:40|1097.2|1095.7|1096.8|1095.8|1097.2|1095.8|1096.8|1095.7|0
1652185970000|2022-05-10 12:32:50|1096.5|1095.9|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|0
1652185980000|2022-05-10 12:33:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|3
1652186000000|2022-05-10 12:33:20|||||||||1
1652186010000|2022-05-10 12:33:30|1097|1096|1097|1096|1097|1096|1097|1096|2
1652186030000|2022-05-10 12:33:50|1097.1|1096.1|1097.3|1096.3|1097.6|1096.6|1097.1|1096.1|4
1652186040000|2022-05-10 12:34:00|1097.6|1096.6|1097.7|1096.2|1097.7|1096.6|1097.5|1096.1|0
1652186050000|2022-05-10 12:34:10|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1097|1096.1|4
1652186060000|2022-05-10 12:34:20|1097.1|1096.1|1097|1096|1097.1|1096.1|1097|1096|0
1652186070000|2022-05-10 12:34:30|1097.1|1096.1|1097.3|1096.3|1097.3|1096.4|1097|1096.1|1
1652186090000|2022-05-10 12:34:50|1097|1096.4|1097|1096.4|1097.3|1096.4|1097|1096.3|0
1652186100000|2022-05-10 12:35:00|1097.1|1096.1|1097.3|1096.3|1097.3|1096.4|1097|1096.1|0
1652186110000|2022-05-10 12:35:10|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652186120000|2022-05-10 12:35:20|1097|1096.4|1097|1096|1097.1|1096.4|1097|1096|0
1652186130000|2022-05-10 12:35:30|1096.7|1096.1|1096.8|1095.8|1096.9|1096.1|1096.7|1095.8|0
1652186180000|2022-05-10 12:36:20|||||||||10
1652186200000|2022-05-10 12:36:40|1096.5|1095.9|1096.5|1095.9|1096.8|1095.9|1096.5|1095.8|11
1652186210000|2022-05-10 12:36:50|1096.8|1095.8|1096.5|1095.9|1096.8|1095.9|1096.5|1095.8|0
1652186220000|2022-05-10 12:37:00|||||||||1
1652186240000|2022-05-10 12:37:20|1096.7|1096.1|1097.5|1096.9|1097.5|1096.9|1096.7|1096.1|9
1652186250000|2022-05-10 12:37:30|1098.1|1096.5|1098.3|1097.3|1098.3|1097.4|1098|1096.5|1
1652186270000|2022-05-10 12:37:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652186300000|2022-05-10 12:38:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652186310000|2022-05-10 12:38:30|1098.2|1096.7|1098.1|1097.1|1098.5|1097.1|1097.7|1096.7|12
1652186320000|2022-05-10 12:38:40|1098.7|1097.2|1098.7|1097.2|1098.7|1097.5|1098.5|1097.2|1
1652186330000|2022-05-10 12:38:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652186340000|2022-05-10 12:39:00|1098.5|1097|1098.3|1097.3|1098.5|1097.3|1098.1|1096.9|0
1652186370000|2022-05-10 12:39:30|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652186400000|2022-05-10 12:40:00|1098.2|1096.7|1097.5|1096.9|1098.2|1096.9|1097.5|1096.7|1
1652186410000|2022-05-10 12:40:10|1097.6|1097|1098.1|1097.1|1098.4|1097.3|1097.6|1096.9|1
1652186420000|2022-05-10 12:40:20|1098|1097|1097.8|1096.8|1098|1097|1097.8|1096.8|3
1652186450000|2022-05-10 12:40:50|1097.7|1097.1|1098.1|1097.1|1098.1|1097.1|1097.7|1097|0
1652186460000|2022-05-10 12:41:00|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098.1|1096.7|0
1652186470000|2022-05-10 12:41:10|1098.2|1096.7|1097.7|1096.2|1098.2|1097.1|1097.5|1096.2|0
1652186480000|2022-05-10 12:41:20|1097.8|1096.8|1097.9|1096.4|1097.9|1096.8|1097.8|1096.4|0
1652186490000|2022-05-10 12:41:30|1097.8|1096.8|1097.9|1096.4|1097.9|1096.8|1097.7|1096.4|0
1652186500000|2022-05-10 12:41:40|1097.8|1096.8|1097.9|1096.4|1097.9|1096.8|1097.8|1096.4|0
1652186510000|2022-05-10 12:41:50|1097.8|1096.8|1097.8|1096.8|1097.9|1096.8|1097.8|1096.4|1
1652186520000|2022-05-10 12:42:00|1097.7|1097.1|1098.4|1096.9|1098.4|1097.3|1097.7|1096.9|2
1652186540000|2022-05-10 12:42:20|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652186550000|2022-05-10 12:42:30|1098.4|1096.9|1098.3|1097.3|1098.5|1097.3|1098.3|1096.9|0
1652186560000|2022-05-10 12:42:40|1098.4|1096.9|1098.3|1097.3|1098.5|1097.3|1098.3|1096.9|0
1652186570000|2022-05-10 12:42:50|1098.4|1096.9|1098.2|1097.6|1098.4|1097.6|1098.2|1096.9|0
1652186580000|2022-05-10 12:43:00|1098.3|1097.3|1098.2|1097.6|1098.3|1097.6|1098.2|1097.3|0
1652186590000|2022-05-10 12:43:10|||||||||9
1652186600000|2022-05-10 12:43:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1652186630000|2022-05-10 12:43:50|1097.7||1097.7||1097.7||1097.7||0
1652186640000|2022-05-10 12:44:00|1097.8|1096.8|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|1
1652186650000|2022-05-10 12:44:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652186660000|2022-05-10 12:44:20|1097.5|1096.9|1097.3|1096.7|1097.8|1096.9|1097.3|1096.7|2
1652186680000|2022-05-10 12:44:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|4
1652186690000|2022-05-10 12:44:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652189400000|2022-05-10 13:30:00|1096.8|1095.3|1099.2|1097.7|1100.2|1098.7|1096.8|1095.3|150
1652189410000|2022-05-10 13:30:10|1099.1|1098.1|1103.8|1102.8|1103.8|1102.8|1099.1|1097.9|80
1652189420000|2022-05-10 13:30:20|1104|1103|1102.8|1101.8|1105.5|1104.6|1102.7|1101.8|166
1652189430000|2022-05-10 13:30:30|1102.5|1101.5|1103.7|1103.1|1104.2|1103.3|1102.5|1101.5|31
1652189440000|2022-05-10 13:30:40|1103.5|1102.9|1104.5|1103.5|1104.5|1103.9|1102.9|1102.2|41
1652189450000|2022-05-10 13:30:50|1104.4|1103.4|1103.5|1102.5|1104.4|1103.4|1103.4|1102.4|15
1652189460000|2022-05-10 13:31:00|1103.3|1102.3|1100|1099|1103.3|1102.3|1100|1099|47
1652189470000|2022-05-10 13:31:10|1099.7|1099.1|1099.7|1099.1|1100.1|1099.3|1099.7|1098.8|22
1652189480000|2022-05-10 13:31:20|1099.8|1098.8|1098.5|1097.9|1099.8|1098.9|1098.5|1097.7|85
1652189490000|2022-05-10 13:31:30|1098.8|1097.8|1101.5|1100.5|1102|1101|1098.8|1097.8|104
1652189500000|2022-05-10 13:31:40|1101|1100|1099.5|1098.5|1101|1100.1|1099.2|1098.5|34
1652189510000|2022-05-10 13:31:50|1099|1098.4|1099.9|1099.3|1099.9|1099.3|1099|1098.4|25
1652189520000|2022-05-10 13:32:00|1099.7|1098.7|1100.9|1100.3|1101.2|1100.6|1099.7|1098.7|28
1652189530000|2022-05-10 13:32:10|1100.8|1100.2|1101.8|1100.8|1101.8|1100.9|1099.9|1099.3|17
1652189540000|2022-05-10 13:32:20|1101.7|1101.1|1102.4|1101.8|1102.4|1101.8|1101.7|1101|9
1652189550000|2022-05-10 13:32:30|1102.9|1102.3|1101.7|1101.1|1103.7|1103|1101.7|1101.1|39
1652189560000|2022-05-10 13:32:40|1101.8|1100.8|1101.4|1100.8|1101.8|1100.8|1101.3|1100.7|6
1652189570000|2022-05-10 13:32:50|1101.2|1100.2|1098|1097.4|1101.2|1100.4|1098|1097.4|16
1652189580000|2022-05-10 13:33:00|1098.2|1097.6|1096.3|1095.7|1098.7|1098.1|1096.3|1095.6|73
1652189590000|2022-05-10 13:33:10|1096.6|1095.6|1096.8|1096.2|1097.5|1096.9|1096.5|1095.6|20
1652189600000|2022-05-10 13:33:20|1096.6|1096|1095.7|1095.1|1096.6|1096|1095.5|1094.9|72
1652189610000|2022-05-10 13:33:30|1095.6|1095|1094.2|1093.6|1095.8|1095|1094.2|1093.6|55
1652189620000|2022-05-10 13:33:40|1094.1|1093.5|1094.2|1093.6|1095.2|1094.6|1093.5|1092.9|18
1652189630000|2022-05-10 13:33:50|1094|1093.4|1094|1093.4|1094.8|1094.2|1094|1093.3|23
1652189640000|2022-05-10 13:34:00|1094.3|1093.3|1095.8|1094.8|1095.8|1094.9|1094.3|1093.3|22
1652189650000|2022-05-10 13:34:10|1096.1|1095.1|1096.4|1095.8|1096.8|1096.2|1095.8|1095.1|25
1652189660000|2022-05-10 13:34:20|1096.6|1096|1095.3|1094.3|1096.8|1096.1|1094.7|1093.8|16
1652189670000|2022-05-10 13:34:30|1095.7|1095.1|1096.8|1095.8|1096.8|1095.8|1095.7|1095.1|27
1652189680000|2022-05-10 13:34:40|1096.5|1095.9|1096.3|1095.3|1096.6|1096|1095.9|1095.3|10
1652189690000|2022-05-10 13:34:50|1096|1095.4|1096.6|1095.6|1096.6|1095.9|1095.3|1094.6|16
1652189700000|2022-05-10 13:35:00|1096.5|1095.9|1096.7|1096.1|1098.1|1097.5|1096.5|1095.9|14
1652189710000|2022-05-10 13:35:10|1096.5|1095.9|1096|1095.4|1096.5|1095.9|1096|1095.3|10
1652189720000|2022-05-10 13:35:20|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1095.8|1095.2|8
1652189730000|2022-05-10 13:35:30|1096.8|1096.2|1095.3|1094.3|1096.8|1096.2|1095|1094.3|6
1652189740000|2022-05-10 13:35:40|1095.1|1094.1|1094.8|1094.2|1095.1|1094.4|1094.5|1093.9|7
1652189750000|2022-05-10 13:35:50|1094.5|1093.8|1094.5|1093.9|1094.6|1093.9|1094|1093.4|12
1652189760000|2022-05-10 13:36:00|1094.6|1094|1095|1094.4|1095.6|1094.9|1094.6|1094|12
1652189770000|2022-05-10 13:36:10|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|2
1652189780000|2022-05-10 13:36:20|1095.1|1094.5|1095.8|1095.2|1095.9|1095.3|1095.1|1094.5|24
1652189790000|2022-05-10 13:36:30|1095.3|1094.7|1096.1|1095.1|1096.3|1095.7|1095.3|1094.7|21
1652189800000|2022-05-10 13:36:40|1096|1095.4|1095.7|1095.1|1096|1095.4|1095.7|1095.1|8
1652189810000|2022-05-10 13:36:50|1096.1|1095.5|1096.3|1095.7|1096.6|1095.9|1096.1|1095.5|4
1652189820000|2022-05-10 13:37:00|1097.1|1096.1|1096.7|1096.1|1097.2|1096.6|1096.7|1096.1|11
1652189830000|2022-05-10 13:37:10|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652189840000|2022-05-10 13:37:20|1096.8|1096.2|1095.5|1094.9|1096.8|1096.2|1095.5|1094.9|18
1652189850000|2022-05-10 13:37:30|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.7|1095.1|10
1652189860000|2022-05-10 13:37:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|3
1652189870000|2022-05-10 13:37:50|1095.8|1095.2|1095.8|1095.2|1096.6|1095.6|1095.3|1094.7|21
1652189880000|2022-05-10 13:38:00|1095.7|1094.8|1094.9|1094.3|1095.7|1095.1|1094.9|1094.3|19
1652189890000|2022-05-10 13:38:10|1094.4|1093.8|1094|1093.4|1094.4|1093.8|1094|1093.4|17
1652189900000|2022-05-10 13:38:20|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|8
1652189910000|2022-05-10 13:38:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|3
1652189920000|2022-05-10 13:38:40|1093.6|1093|1094.5|1093.9|1094.5|1093.9|1093.6|1093|11
1652189930000|2022-05-10 13:38:50|1094.4|1093.8|1095.5|1094.9|1095.5|1094.9|1094.4|1093.8|30
1652189940000|2022-05-10 13:39:00|1095.7|1095.1|1095.7|1095.1|1096|1095.4|1095.4|1094.8|18
1652189950000|2022-05-10 13:39:10|1095.8|1094.8|1095.5|1094.9|1095.9|1095.3|1095.5|1094.8|3
1652189960000|2022-05-10 13:39:20|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1094.8|1093.8|11
1652189970000|2022-05-10 13:39:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1652189980000|2022-05-10 13:39:40|||||||||3
1652189990000|2022-05-10 13:39:50|1095.2|1094.6|1096.2|1095.6|1096.5|1095.9|1095.2|1094.6|40
1652190000000|2022-05-10 13:40:00|1096|1095.4|1095.8|1094.8|1096.1|1095.4|1094.8|1094.2|48
1652190010000|2022-05-10 13:40:10|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|4
1652190020000|2022-05-10 13:40:20|1095.3|1094.7|1095.6|1094.6|1095.7|1095.1|1094.9|1094.3|35
1652190030000|2022-05-10 13:40:30|1095.5|1094.9|1095.4|1094.8|1096.6|1095.6|1095.4|1094.8|6
1652190040000|2022-05-10 13:40:40|1095.2|1094.6|1094.5|1093.9|1095.2|1094.6|1094.5|1093.9|6
1652190050000|2022-05-10 13:40:50|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|12
1652190060000|2022-05-10 13:41:00|1095.1|1094.1|1096.3|1095.7|1096.5|1095.7|1095.1|1094.1|20
1652190070000|2022-05-10 13:41:10|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|1
1652190080000|2022-05-10 13:41:20|1096.2|1095.6|1097.5|1096.9|1097.6|1096.9|1096.1|1095.5|16
1652190090000|2022-05-10 13:41:30|1097.7|1097.1|1097.5|1096.5|1098|1097.4|1097|1096.4|10
1652190100000|2022-05-10 13:41:40|1097.2|1096.6|1098|1097.4|1098.1|1097.4|1097.2|1096.5|8
1652190110000|2022-05-10 13:41:50|1098.1|1097.5|1099|1098|1099|1098.1|1098.1|1097.5|40
1652190120000|2022-05-10 13:42:00|1099.2|1098.6|1098.5|1097.9|1100|1099|1098.5|1097.9|9
1652190130000|2022-05-10 13:42:10|1098.4|1097.8|1098.5|1097.9|1098.8|1098.1|1098.2|1097.5|4
1652190140000|2022-05-10 13:42:20|1099.2|1098.2|1099|1098.4|1099.3|1098.4|1099|1098.2|1
1652190150000|2022-05-10 13:42:30|1099.3|1098.3|1099.2|1098.6|1099.3|1098.6|1099.2|1098.3|5
1652190160000|2022-05-10 13:42:40|1099|1098.4|1099.3|1098.3|1100|1099.1|1099|1098.3|11
1652190170000|2022-05-10 13:42:50|1099.2|1098.2|1099.4|1098.8|1099.4|1098.8|1098.6|1098|5
1652190180000|2022-05-10 13:43:00|1099.5|1098.9|1100.3|1099.3|1100.3|1099.3|1099.4|1098.8|9
1652190190000|2022-05-10 13:43:10|1100.2|1099.6|1100.2|1099.6|1100.5|1099.9|1100.2|1099.6|9
1652190200000|2022-05-10 13:43:20|1100.3|1099.7|1100.4|1099.8|1100.8|1100.2|1100.3|1099.7|17
1652190210000|2022-05-10 13:43:30|1100.2|1099.6|1099.2|1098.6|1100.2|1099.6|1099.2|1098.6|7
1652190220000|2022-05-10 13:43:40|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.5|1097.9|12
1652190230000|2022-05-10 13:43:50|1098.8|1097.8|1099.7|1099.1|1099.7|1099.1|1098.8|1097.8|10
1652190240000|2022-05-10 13:44:00|1099.8|1098.8|1099.4|1098.8|1099.8|1098.9|1099.4|1098.5|3
1652190250000|2022-05-10 13:44:10|1099.5|1098.9|1099.5|1098.9|1099.7|1099.1|1099.5|1098.9|2
1652190260000|2022-05-10 13:44:20|1099.2|1098.6|1098.7|1098.1|1099.2|1098.6|1098.2|1097.3|16
1652190270000|2022-05-10 13:44:30|1099.2|1098.6|1099|1098.4|1099.3|1098.6|1099|1098.3|12
1652190280000|2022-05-10 13:44:40|1098.4|1097.8|1097.7|1097.1|1098.5|1097.8|1097.7|1097.1|8
1652190290000|2022-05-10 13:44:50|1097.8|1097.2|1097.9|1097.3|1098.3|1097.4|1097.8|1097.2|2
1652190300000|2022-05-10 13:45:00|1098.4|1097.4|1097.6|1096.6|1098.4|1097.6|1097.5|1096.6|21
1652190310000|2022-05-10 13:45:10|1097.5|1096.9|1096.7|1096.1|1097.8|1097.2|1096.6|1096|37
1652190320000|2022-05-10 13:45:20|1096.6|1096|1097.6|1097|1097.6|1097|1096.5|1095.8|9
1652190330000|2022-05-10 13:45:30|1097.8|1097.2|1096.6|1095.6|1097.8|1097.2|1096.6|1095.6|21
1652190340000|2022-05-10 13:45:40|1096.3|1095.7|1095.8|1095.2|1096.8|1095.9|1095.8|1095.2|9
1652190350000|2022-05-10 13:45:50|1095.9|1095.3|1095.8|1095.2|1096.5|1095.9|1095.8|1095.2|35
1652190360000|2022-05-10 13:46:00|1095.6|1095|1095.9|1095.3|1095.9|1095.3|1095.5|1094.6|124
1652190370000|2022-05-10 13:46:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|6
1652190380000|2022-05-10 13:46:20|1095.5|1094.8|1095.5|1094.9|1095.5|1094.9|1095.5|1094.8|0
1652190390000|2022-05-10 13:46:30|||||||||1
1652190400000|2022-05-10 13:46:40|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.5|1094.8|4
1652190410000|2022-05-10 13:46:50|1095.7|1095.1|1095.8|1094.8|1095.8|1095.1|1095.7|1094.8|8
1652190420000|2022-05-10 13:47:00|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|8
1652190440000|2022-05-10 13:47:20|||||||||2
1652190450000|2022-05-10 13:47:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|5
1652190460000|2022-05-10 13:47:40|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|5
1652190470000|2022-05-10 13:47:50|1095.2|1093.7|1094.8|1093.8|1095.2|1093.8|1094.8|1093.7|14
1652190480000|2022-05-10 13:48:00|1094.5|1093.9|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|11
1652190490000|2022-05-10 13:48:10|1094.7|1094.1|1095.9|1095.3|1095.9|1095.3|1094.7|1094.1|22
1652190500000|2022-05-10 13:48:20|1095.8|1095.2|1095|1094.4|1095.8|1095.2|1095|1094.4|12
1652190510000|2022-05-10 13:48:30|1094.7|1094.1|1095.7|1095.1|1095.8|1095.1|1094.7|1094.1|6
1652190520000|2022-05-10 13:48:40|||||||||14
1652190530000|2022-05-10 13:48:50|1095.6|1095|1094.9|1094.3|1095.6|1095|1094.9|1094.3|10
1652190540000|2022-05-10 13:49:00|1095.2|1094.6|1095.5|1094.9|1096|1095.4|1095.2|1094.6|34
1652190550000|2022-05-10 13:49:10|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1094.8|1094.1|8
1652190560000|2022-05-10 13:49:20|1095.5|1094.9|1095.5|1094.9|1095.9|1095.3|1095.5|1094.8|10
1652190570000|2022-05-10 13:49:30|1095.2|1094.6|1095.2|1094.6|1095.3|1094.6|1095.2|1094.3|5
1652190580000|2022-05-10 13:49:40|1095|1094.4|1095|1094.4|1095.1|1094.5|1095|1094.4|4
1652190600000|2022-05-10 13:50:00|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|12
1652190610000|2022-05-10 13:50:10|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.3|1093.7|8
1652190620000|2022-05-10 13:50:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.7|1093.8|1
1652190630000|2022-05-10 13:50:30|1094.6|1094|1094.1|1093.5|1094.6|1094|1094.1|1093.5|2
1652190640000|2022-05-10 13:50:40|1093.7|1093.1|1094.2|1093.6|1094.2|1093.6|1093.7|1093.1|25
1652190650000|2022-05-10 13:50:50|1094.6|1093.9|1094.6|1094|1094.9|1094.3|1094.5|1093.9|11
1652190660000|2022-05-10 13:51:00|1094.3|1093.7|1094.8|1094.2|1094.9|1094.3|1094.3|1093.7|10
1652190670000|2022-05-10 13:51:10|1095.3|1094.7|1095.1|1094.5|1095.6|1094.8|1095.1|1094.5|13
1652190680000|2022-05-10 13:51:20|1095.2|1094.6|1095.9|1094.9|1095.9|1094.9|1095.2|1094.6|4
1652190690000|2022-05-10 13:51:30|1095.8|1095.2|1095.8|1095.2|1095.9|1095.3|1095.8|1094.9|23
1652190700000|2022-05-10 13:51:40|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|25
1652190710000|2022-05-10 13:51:50|1095.6|1095|1095.9|1094.9|1095.9|1095.2|1095.4|1094.8|17
1652190720000|2022-05-10 13:52:00|1095.6|1095|1095.8|1095.2|1095.8|1095.2|1095.6|1095|2
1652190730000|2022-05-10 13:52:10|1096.3|1095.7|1095.8|1095.2|1096.6|1095.7|1095.8|1095.2|57
1652190750000|2022-05-10 13:52:30|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.8|1095.2|2
1652190760000|2022-05-10 13:52:40|1096.3|1095.7|1095.9|1095.3|1096.3|1095.7|1095.9|1095.3|38
1652190770000|2022-05-10 13:52:50|1096|1095.4|1096.4|1095.4|1096.4|1095.4|1096|1095.4|2
1652190780000|2022-05-10 13:53:00|1096.6|1095.8|1098.6|1097.6|1098.9|1097.9|1096.6|1095.8|41
1652190790000|2022-05-10 13:53:10|1098.7|1097.7|1098|1097.4|1098.7|1097.7|1097.9|1097.3|4
1652190800000|2022-05-10 13:53:20|1098.1|1097.5|1098.2|1097.6|1098.3|1097.7|1098.1|1097.5|24
1652190810000|2022-05-10 13:53:30|1098.1|1097.5|1097.8|1097.2|1098.1|1097.5|1097.7|1097.1|3
1652190820000|2022-05-10 13:53:40|1097.7|1097.1|1097.6|1097|1097.9|1097.3|1097.5|1096.9|9
1652190830000|2022-05-10 13:53:50|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|1
1652190840000|2022-05-10 13:54:00|1097.4|1096.8|1096.8|1096.2|1097.4|1096.8|1096.8|1096.2|7
1652190850000|2022-05-10 13:54:10|1096.9|1096.3|1097.4|1096.8|1097.4|1096.8|1096.8|1096.2|3
1652190860000|2022-05-10 13:54:20|1097.3|1096.7|1097.3|1096.7|1097.4|1096.7|1097.1|1096.4|5
1652190870000|2022-05-10 13:54:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|3
1652190880000|2022-05-10 13:54:40|1097.1|1096.5|1094.4|1093.8|1097.1|1096.5|1094.4|1093.8|38
1652190890000|2022-05-10 13:54:50|1094.3|1093.7|1095|1094.4|1095.4|1094.8|1094.3|1093.7|15
1652190900000|2022-05-10 13:55:00|1094.9|1094.3|1094.9|1094.3|1095|1094.3|1094.6|1093.9|12
1652190910000|2022-05-10 13:55:10|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.4|1093.8|2
1652190920000|2022-05-10 13:55:20|1094.7|1094.1|1094.9|1094.3|1095.2|1094.6|1094.7|1094.1|9
1652190930000|2022-05-10 13:55:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|4
1652190940000|2022-05-10 13:55:40|1094.7|1093.7|1094.4|1093.8|1094.7|1093.8|1094.4|1093.7|3
1652190950000|2022-05-10 13:55:50|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|5
1652190960000|2022-05-10 13:56:00|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|4
1652190970000|2022-05-10 13:56:10|1094.4|1093.8|1094.4|1093.4|1094.4|1093.8|1093.9|1093.3|16
1652190980000|2022-05-10 13:56:20|1094.1|1093.5|1094.8|1094.2|1095.1|1094.3|1094.1|1093.5|10
1652190990000|2022-05-10 13:56:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652191000000|2022-05-10 13:56:40|1094.8|1094.2|1094|1093.4|1094.8|1094.2|1094|1093.4|15
1652191010000|2022-05-10 13:56:50|1093.8|1093.2|1093.7|1093.1|1094.1|1093.5|1093.7|1093.1|8
1652191020000|2022-05-10 13:57:00|1093.4|1092.8|1093.4|1092.8|1093.7|1093|1093.2|1092.6|49
1652191030000|2022-05-10 13:57:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|2
1652191040000|2022-05-10 13:57:20|1093.4|1092.4|1091.7|1091.1|1093.4|1092.5|1091.7|1091.1|39
1652191050000|2022-05-10 13:57:30|1091.8|1091.2|1090.1|1089.5|1091.8|1091.2|1090.1|1089.4|42
1652191060000|2022-05-10 13:57:40|1089.9|1089.3|1090.4|1089.8|1090.4|1089.8|1089.4|1088.8|21
1652191070000|2022-05-10 13:57:50|1090.3|1089.4|1090.7|1089.7|1090.7|1090.1|1090.3|1089.4|15
1652191080000|2022-05-10 13:58:00|1090.4|1089.8|1090.4|1089.8|1090.7|1090.1|1090.4|1089.6|8
1652191090000|2022-05-10 13:58:10|1090.1|1089.5|1090.4|1089.8|1090.4|1089.8|1089.9|1089.3|13
1652191100000|2022-05-10 13:58:20|1090.1|1089.5|1090.1|1089.5|1090.4|1089.5|1089.9|1088.9|12
1652191110000|2022-05-10 13:58:30|1090|1089.4|1090.6|1090|1090.7|1090.1|1089.6|1088.8|24
1652191120000|2022-05-10 13:58:40|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.4|1089.8|2
1652191130000|2022-05-10 13:58:50|1090.5|1089.9|1090.6|1089.6|1090.7|1089.9|1090.4|1089.6|7
1652191140000|2022-05-10 13:59:00|1090.4|1089.8|1090.6|1089.6|1090.6|1089.8|1090.4|1089.6|2
1652191150000|2022-05-10 13:59:10|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|6
1652191160000|2022-05-10 13:59:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|1
1652191170000|2022-05-10 13:59:30|1090.5|1089.9|1090.2|1089.6|1090.6|1090|1090.2|1089.6|13
1652191180000|2022-05-10 13:59:40|1090.1|1089.5|1090.7|1089.7|1090.7|1089.9|1090|1089.4|12
1652191190000|2022-05-10 13:59:50|1090.3||1090.7||1090.7||1090.3||1
1652191200000|2022-05-10 14:00:00|1090.3|1089.2|1090.5|1089.5|1090.5|1089.5|1089.8|1089.2|27
1652191210000|2022-05-10 14:00:10|1090.7|1089.7|1091.6|1091|1091.6|1091|1090.4|1089.7|19
1652191220000|2022-05-10 14:00:20|1091.2|1090.6|1089.9|1089.3|1091.4|1090.8|1089.9|1089.3|15
1652191230000|2022-05-10 14:00:30|1089.8|1089.2|1089.6|1089|1090|1089.3|1089.4|1088.8|71
1652191240000|2022-05-10 14:00:40|1089.4|1088.8|1088.4|1087.8|1089.4|1088.8|1088.3|1087.7|104
1652191250000|2022-05-10 14:00:50|1088.2|1087.6|1088.9|1088.3|1088.9|1088.3|1087.9|1087.1|23
1652191260000|2022-05-10 14:01:00|1088.7|1088.1|1088.7|1087.7|1088.7|1088.1|1088.1|1087.5|28
1652191270000|2022-05-10 14:01:10|1088.4|1087.8|1088.6|1088|1089.2|1088.5|1088.4|1087.8|8
1652191280000|2022-05-10 14:01:20|1088.7|1087.7|1088.6|1088|1088.7|1088|1088.1|1087.5|4
1652191290000|2022-05-10 14:01:30|1088.7|1087.7|1088.6|1088|1088.9|1088.3|1088.4|1087.7|12
1652191300000|2022-05-10 14:01:40|1088.7|1087.7|1088.2|1087.6|1088.7|1088|1088.2|1087.6|13
1652191310000|2022-05-10 14:01:50|1088.4|1087.8|1088.6|1088|1088.7|1088.1|1088.4|1087.8|16
1652191320000|2022-05-10 14:02:00|1088.9|1088.3|1088.6|1088|1089.2|1088.5|1088.6|1088|9
1652191330000|2022-05-10 14:02:10|1089|1087.9|1088.9|1087.9|1089|1087.9|1088.6|1087.9|8
1652191340000|2022-05-10 14:02:20|1088.6|1088|1089.1|1088.5|1089.4|1088.8|1088.6|1088|59
1652191350000|2022-05-10 14:02:30|1089|1088.4|1089.1|1088.5|1089.2|1088.5|1088.8|1088.1|5
1652191360000|2022-05-10 14:02:40|1089.2|1088.6|1089.1|1088.5|1089.4|1088.6|1089.1|1088.4|11
1652191370000|2022-05-10 14:02:50|1088.9|1088.3|1088.4|1087.8|1088.9|1088.3|1088.3|1087.7|16
1652191380000|2022-05-10 14:03:00|1088.7|1087.7|1088.4|1087.8|1088.9|1088.3|1088.3|1087.7|22
1652191390000|2022-05-10 14:03:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|3
1652191400000|2022-05-10 14:03:20|1088.4|1087.8|1089.1|1088.5|1089.1|1088.5|1088.4|1087.8|12
1652191410000|2022-05-10 14:03:30|1089.4|1088.8|1089.8|1089.2|1089.9|1089.3|1089.4|1088.8|11
1652191420000|2022-05-10 14:03:40|1089.6|1089|1089.9|1089.3|1089.9|1089.3|1089.4|1088.8|16
1652191430000|2022-05-10 14:03:50|1090|1089.4|1089.6|1089|1090.2|1089.6|1089.5|1088.9|19
1652191440000|2022-05-10 14:04:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1652191450000|2022-05-10 14:04:10|1089.8|1089.2|1089.6|1089|1090|1089.3|1089.6|1089|16
1652191460000|2022-05-10 14:04:20|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1652191470000|2022-05-10 14:04:30|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.2|6
1652191480000|2022-05-10 14:04:40|1089.9|1089.3|1089.9|1089.3|1090|1089.4|1089.9|1089.3|2
1652191490000|2022-05-10 14:04:50|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|14
1652191500000|2022-05-10 14:05:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|3
1652191510000|2022-05-10 14:05:10|1089.4|1088.8|1090|1089|1090|1089.3|1089.4|1088.8|12
1652191520000|2022-05-10 14:05:20|1089.6|1088.8|1089.4|1088.8|1089.6|1088.8|1089.4|1088.8|4
1652191530000|2022-05-10 14:05:30|1089.5|1088.5|1088.9|1088.3|1089.5|1088.5|1088.9|1088.3|4
1652191540000|2022-05-10 14:05:40|1089|1088|1089.1|1088.5|1089.1|1088.5|1088.9|1088|11
1652191560000|2022-05-10 14:06:00|1089|1088.4|1090|1089.4|1090|1089.4|1088.9|1088.2|11
1652191570000|2022-05-10 14:06:10|1090.4|1089.8|1089.7|1089.1|1090.4|1089.8|1089.6|1089|22
1652191580000|2022-05-10 14:06:20|1089.8|1089.2|1089.6|1089|1090|1089.4|1089.6|1089|10
1652191590000|2022-05-10 14:06:30|1089.9|1089.3|1090|1089.4|1090.4|1089.8|1089.9|1089.3|23
1652191600000|2022-05-10 14:06:40|||||||||6
1652191610000|2022-05-10 14:06:50|1090.1|1089.5|1090|1089|1090.1|1089.5|1089.8|1089|37
1652191620000|2022-05-10 14:07:00|1089.6|1088.9|1089.9|1089.3|1089.9|1089.3|1089.6|1088.9|2
1652191630000|2022-05-10 14:07:10|||||||||21
1652191640000|2022-05-10 14:07:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|15
1652191650000|2022-05-10 14:07:30|||||||||1
1652191660000|2022-05-10 14:07:40|1089.9|1089.3|1090.9|1090.3|1090.9|1090.3|1089.9|1089.3|15
1652191670000|2022-05-10 14:07:50|||||||||1
1652191680000|2022-05-10 14:08:00|1091.4|1090.8|1092.1|1091.5|1092.6|1092|1091.4|1090.8|23
1652191690000|2022-05-10 14:08:10|1092.4|1091.4|1092.9|1092.3|1092.9|1092.3|1092.4|1091.4|21
1652191700000|2022-05-10 14:08:20|1093.2|1092.2|1092.6|1092|1093.2|1092.2|1092.6|1092|8
1652191710000|2022-05-10 14:08:30|1092.9|1091.9|1093.1|1092.5|1093.1|1092.5|1092.9|1091.9|5
1652191720000|2022-05-10 14:08:40|1093.5|1092.9|1093.4|1092.8|1093.7|1093.1|1093.4|1092.8|8
1652191730000|2022-05-10 14:08:50|1093.5|1092.9|1094.4|1093.8|1094.4|1093.8|1093.5|1092.9|23
1652191740000|2022-05-10 14:09:00|1094.1|1093.5|1094.1|1093.1|1094.1|1093.5|1093.4|1092.8|22
1652191750000|2022-05-10 14:09:10||1093.5||1093.5||1093.5||1093.5|0
1652191760000|2022-05-10 14:09:20|1094.2|1093.6|1094.2|1093.6|1094.6|1094|1094.1|1093.4|11
1652191770000|2022-05-10 14:09:30|1094.3|1093.7|1094.3|1093.7|1094.6|1094|1094.2|1093.6|13
1652191780000|2022-05-10 14:09:40|1094.6|1093.6|1094.6|1094|1094.6|1094|1094.6|1093.6|2
1652191790000|2022-05-10 14:09:50|1094.3|1093.7|1094.6|1094|1094.7|1094|1094.3|1093.6|8
1652191800000|2022-05-10 14:10:00|1094.8|1094.2|1095.6|1095|1095.6|1095|1094.6|1094|55
1652191810000|2022-05-10 14:10:10|1095.7|1095.1|1095.4|1094.8|1095.9|1095.2|1095.3|1094.7|23
1652191820000|2022-05-10 14:10:20|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|5
1652191830000|2022-05-10 14:10:30|1095.5|1094.9|1095|1094.4|1095.6|1095|1095|1094.4|9
1652191840000|2022-05-10 14:10:40|1095.3|1094.7|1095.8|1095.2|1095.8|1095.2|1095.3|1094.7|17
1652191850000|2022-05-10 14:10:50|1095.7|1095.1|1095.8|1095.2|1096.2|1095.6|1095.6|1095|10
1652191860000|2022-05-10 14:11:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|0
1652191870000|2022-05-10 14:11:10|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|5
1652191880000|2022-05-10 14:11:20|1096.2|1095.6|1096.8|1096.2|1096.9|1096.3|1096.1|1095.5|9
1652191890000|2022-05-10 14:11:30|1096.9|1096.3|1097.3|1096.7|1097.3|1096.7|1096.8|1096.2|4
1652191900000|2022-05-10 14:11:40|1097.4|1096.8|1097.1|1096.1|1097.4|1096.8|1097|1096.1|30
1652191910000|2022-05-10 14:11:50|1097|1096.4|1096.3|1095.7|1097|1096.4|1096.3|1095.7|9
1652191920000|2022-05-10 14:12:00|1096.2|1095.6|1097.1|1096.5|1097.1|1096.5|1096.2|1095.6|12
1652191930000|2022-05-10 14:12:10|1097.7|1097.1|1097.5|1096.9|1097.8|1097.2|1097.2|1096.6|68
1652191940000|2022-05-10 14:12:20|1097.3|1096.7|1097.4|1096.8|1097.5|1096.9|1097.3|1096.7|10
1652191950000|2022-05-10 14:12:30|1097.5|1096.9|1097.3|1096.7|1097.6|1097|1097.3|1096.7|21
1652191960000|2022-05-10 14:12:40|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|11
1652191970000|2022-05-10 14:12:50|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097|1096.1|4
1652191980000|2022-05-10 14:13:00|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|1
1652191990000|2022-05-10 14:13:10|1097.1|1096.5|1096.8|1096.2|1097.2|1096.5|1096.6|1095.9|13
1652192000000|2022-05-10 14:13:20|1096.7|1096.1|1096.6|1095.6|1096.7|1096.1|1096.1|1095.4|7
1652192010000|2022-05-10 14:13:30|1096.3|1095.7|1096.6|1095.6|1096.6|1095.9|1096.1|1095.5|2
1652192020000|2022-05-10 14:13:40|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|4
1652192030000|2022-05-10 14:13:50|1096.6|1096|1096.9|1096.3|1096.9|1096.3|1096.6|1096|3
1652192040000|2022-05-10 14:14:00|1097.2|1096.6|1097.3|1096.7|1097.4|1096.8|1097.1|1096.4|13
1652192060000|2022-05-10 14:14:20|1097.8|1097.2|1097.2|1096.6|1097.8|1097.2|1097.2|1096.6|6
1652192070000|2022-05-10 14:14:30|1097.1|1096.5|1096.6|1096|1097.2|1096.6|1096.6|1096|14
1652192080000|2022-05-10 14:14:40|1096.5|1095.9|1096.2|1095.6|1096.5|1095.9|1096.2|1095.6|6
1652192090000|2022-05-10 14:14:50|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.9|1095.3|7
1652192100000|2022-05-10 14:15:00|1096.3|1095.7|1096.8|1096.2|1096.9|1096.2|1096.3|1095.7|12
1652192110000|2022-05-10 14:15:10|1096.7|1096.1|1096.6|1096|1096.8|1096.2|1096.6|1096|8
1652192120000|2022-05-10 14:15:20|1096.8|1096.2|1097.3|1096.7|1097.3|1096.7|1096.8|1096.2|8
1652192130000|2022-05-10 14:15:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|3
1652192140000|2022-05-10 14:15:40|1097.1|1096.5|1096.4|1095.8|1097.1|1096.5|1096.4|1095.8|3
1652192150000|2022-05-10 14:15:50|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1095.8|1095.2|24
1652192160000|2022-05-10 14:16:00|1096.3|1095.7|1096.6|1095.6|1096.9|1096|1096.3|1095.6|3
1652192170000|2022-05-10 14:16:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652192180000|2022-05-10 14:16:20|||||||||3
1652192190000|2022-05-10 14:16:30|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1
1652192200000|2022-05-10 14:16:40|1096|1095.4|1095.6|1095|1096.1|1095.5|1095.6|1095|8
1652192210000|2022-05-10 14:16:50|1095.5|1094.9|1095.6|1095|1095.6|1095|1094.8|1094.2|22
1652192220000|2022-05-10 14:17:00|1095.5|1094.9|1096.1|1095.5|1096.1|1095.5|1095.5|1094.9|12
1652192230000|2022-05-10 14:17:10|1096.3|1095.7|1096.5|1095.9|1097.1|1096.2|1096.3|1095.6|28
1652192250000|2022-05-10 14:17:30|||||||||2
1652192260000|2022-05-10 14:17:40|||||||||4
1652192270000|2022-05-10 14:17:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1652192280000|2022-05-10 14:18:00|1097|1096.4|1097.3|1096.7|1097.4|1096.7|1097|1096.1|9
1652192290000|2022-05-10 14:18:10|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1096.8|1096.1|14
1652192300000|2022-05-10 14:18:20|1097.3|1096.7|1096.4|1095.8|1097.3|1096.7|1096.4|1095.8|9
1652192310000|2022-05-10 14:18:30|1096.3|1095.7|1095.4|1094.8|1096.3|1095.7|1095.2|1094.6|6
1652192320000|2022-05-10 14:18:40|1095.3|1094.7|1094.8|1094.2|1095.3|1094.7|1094.5|1093.9|11
1652192330000|2022-05-10 14:18:50|1094.6|1094|1093.8|1093.2|1094.6|1094|1093.5|1092.9|79
1652192340000|2022-05-10 14:19:00|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|7
1652192350000|2022-05-10 14:19:10|1093.7|1093.1|1093.3|1092.7|1093.8|1093.2|1093.3|1092.7|42
1652192360000|2022-05-10 14:19:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|1
1652192370000|2022-05-10 14:19:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|5
1652192380000|2022-05-10 14:19:40|1093.9|1093.3|1094.6|1093.6|1094.6|1093.7|1093.9|1093.3|7
1652192390000|2022-05-10 14:19:50|1094.3|1093.7|1094.1|1093.5|1094.4|1093.7|1093.9|1093.3|7
1652192400000|2022-05-10 14:20:00|1094.3|1093.7|1093.3|1092.7|1094.4|1093.7|1093.3|1092.7|3
1652192410000|2022-05-10 14:20:10|1093.6|1093|1093.3|1092.7|1093.8|1093.2|1093.1|1092.5|13
1652192420000|2022-05-10 14:20:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|1
1652192430000|2022-05-10 14:20:30|1093.4|1092.8|1093.3|1092.7|1093.6|1092.8|1093.3|1092.6|1
1652192440000|2022-05-10 14:20:40|1093.4|1092.8|1093.9|1093.3|1093.9|1093.3|1093.4|1092.8|2
1652192450000|2022-05-10 14:20:50|1094|1093.4|1094.9|1094.3|1094.9|1094.3|1094|1093.4|7
1652192460000|2022-05-10 14:21:00|1094.8|1094.2|1095.1|1094.5|1095.3|1094.7|1094.8|1094.2|4
1652192470000|2022-05-10 14:21:10|1095.3|1094.7|1094.6|1094|1095.3|1094.7|1094.6|1094|11
1652192480000|2022-05-10 14:21:20|1094.8|1094.2|1094.8|1094.2|1094.9|1094.2|1094.6|1093.9|8
1652192490000|2022-05-10 14:21:30|||||||||1
1652192500000|2022-05-10 14:21:40|1094.3|1093.7|1094.3|1093.7|1094.9|1094|1094.2|1093.6|12
1652192510000|2022-05-10 14:21:50|1093.9|1093.3|1094.1|1093.5|1094.4|1093.7|1093.7|1093.1|3
1652192520000|2022-05-10 14:22:00|1094.4|1093.8|1093.7|1093.1|1094.4|1093.8|1093.7|1093.1|13
1652192530000|2022-05-10 14:22:10|1093.4|1092.8|1092.1|1091.5|1093.4|1092.8|1092.1|1091.5|43
1652192540000|2022-05-10 14:22:20|1092.6|1091.6|1092.9|1091.9|1092.9|1092|1092.5|1091.6|11
1652192550000|2022-05-10 14:22:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|3
1652192560000|2022-05-10 14:22:40|1093.4|1092.5|1093.6|1093|1093.7|1093.1|1093.4|1092.5|8
1652192570000|2022-05-10 14:22:50|1093.9|1093.3|1092.6|1092|1094.2|1093.3|1092.6|1092|19
1652192580000|2022-05-10 14:23:00|1092.5|1091.9|1093.1|1092.5|1093.1|1092.5|1092.5|1091.9|6
1652192590000|2022-05-10 14:23:10|1093.4|1092.4|1093.6|1093|1093.6|1093|1093.1|1092.4|6
1652192600000|2022-05-10 14:23:20|1093.7|1092.7|1092.5|1091.9|1093.7|1092.7|1092.5|1091.9|19
1652192610000|2022-05-10 14:23:30|1092.9|1092.3|1093.1|1092.5|1093.1|1092.5|1092.9|1092.1|4
1652192620000|2022-05-10 14:23:40|1093|1092.4|1092.1|1091.5|1093|1092.4|1092|1091.4|15
1652192630000|2022-05-10 14:23:50|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.4|3
1652192640000|2022-05-10 14:24:00|1092.6|1091.6|1092.4|1091.8|1092.6|1092|1092.1|1091.5|32
1652192650000|2022-05-10 14:24:10|1092.3|1091.7|1092|1091.4|1092.6|1092|1091.9|1091.3|10
1652192660000|2022-05-10 14:24:20|1091.9|1091.3|1091.6|1091|1091.9|1091.3|1091.4|1090.8|21
1652192670000|2022-05-10 14:24:30|1091.8|1091.2|1091.9|1091.3|1091.9|1091.3|1091.8|1090.9|13
1652192680000|2022-05-10 14:24:40|1092|1091.4|1092.4|1091.8|1092.9|1092|1092|1091.4|9
1652192690000|2022-05-10 14:24:50|1092.7|1091.7|1092.5|1091.9|1092.7|1092|1092.2|1091.6|11
1652192700000|2022-05-10 14:25:00|1092.6|1092|1093.1|1092.5|1093.4|1092.8|1092.6|1091.9|14
1652192710000|2022-05-10 14:25:10|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|5
1652192720000|2022-05-10 14:25:20|||||||||3
1652192730000|2022-05-10 14:25:30|1093|1092.4|1093.1|1092.5|1093.1|1092.5|1093|1092.4|3
1652192740000|2022-05-10 14:25:40|1093|1092.4|1092.5|1091.9|1093|1092.4|1092.5|1091.9|9
1652192750000|2022-05-10 14:25:50|1092.6|1092|1093.4|1092.8|1093.4|1092.8|1092.6|1092|5
1652192760000|2022-05-10 14:26:00|1093.6|1093|1093.6|1093|1093.9|1093.3|1093.5|1092.9|7
1652192770000|2022-05-10 14:26:10|1093.9|1092.9|1093.9|1093.3|1094|1093.4|1093.8|1092.9|2
1652192780000|2022-05-10 14:26:20|1094|1093.4|1093.6|1093|1094|1093.4|1093.4|1092.8|11
1652192790000|2022-05-10 14:26:30|1093.8|1093.2|1094.1|1093.5|1094.7|1093.8|1093.8|1093.2|13
1652192800000|2022-05-10 14:26:40|1093.6|1093.1|1093.5|1092.9|1094|1093.1|1093.5|1092.9|5
1652192820000|2022-05-10 14:27:00|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.6|1093|6
1652192840000|2022-05-10 14:27:20|1094.1|1093.5|1094|1093.4|1094.5|1093.9|1094|1093.4|15
1652192850000|2022-05-10 14:27:30|1094.1|1093.5|1094.1|1093.5|1094.3|1093.7|1094|1093.4|10
1652192860000|2022-05-10 14:27:40|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094|1093.4|7
1652192870000|2022-05-10 14:27:50|1094.3|1093.7|1093.8|1093.2|1094.3|1093.7|1093.8|1093.2|5
1652192880000|2022-05-10 14:28:00|1093.9|1093.3|1093.6|1093|1093.9|1093.3|1093.6|1093|10
1652192890000|2022-05-10 14:28:10|1093.5|1092.9|1093.1|1092.5|1093.5|1092.9|1093.1|1092.5|1
1652192900000|2022-05-10 14:28:20|1093.2|1092.6|1095.1|1094.5|1095.1|1094.5|1093.2|1092.6|14
1652192910000|2022-05-10 14:28:30|1095.4|1094.8|1096.9|1095.9|1097|1096.2|1095.4|1094.8|24
1652192920000|2022-05-10 14:28:40|1096.4|1095.8|1097.1|1096.5|1097.5|1096.5|1096.4|1095.8|17
1652192930000|2022-05-10 14:28:50|1097.2|1096.6|1096.9|1096.3|1097.4|1096.8|1096.9|1096.3|10
1652192940000|2022-05-10 14:29:00|1096.4|1095.8|1096.9|1096.3|1097.2|1096.3|1096.4|1095.8|14
1652192950000|2022-05-10 14:29:10|1096.6|1096|1096.9|1096.3|1097|1096.3|1096.6|1096|2
1652192960000|2022-05-10 14:29:20|1097.1|1096.5|1097|1096|1097.2|1096.5|1096.9|1096|16
1652192970000|2022-05-10 14:29:30|1096.9|1096.3|1097.4|1096.8|1097.8|1097.2|1096.9|1096.3|36
1652192980000|2022-05-10 14:29:40|1097.7|1097.1|1097.5|1096.9|1097.7|1097.1|1097.4|1096.8|11
1652192990000|2022-05-10 14:29:50|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|7
1652193000000|2022-05-10 14:30:00|1097.9|1096.8|1097.2|1096.2|1097.9|1096.8|1096.9|1096.2|12
1652193010000|2022-05-10 14:30:10|1096.9|1096.3|1097.4|1096.8|1097.4|1096.8|1096.9|1096.2|5
1652193020000|2022-05-10 14:30:20|1097.8|1097.2|1097.5|1096.9|1098|1097.3|1097.4|1096.8|40
1652193030000|2022-05-10 14:30:30|1097.1|1096.5|1097.3|1096.7|1097.4|1096.8|1097.1|1096.5|10
1652193040000|2022-05-10 14:30:40|1097.4|1096.8|1097.1|1096.5|1097.5|1096.9|1097.1|1096.5|7
1652193050000|2022-05-10 14:30:50|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|12
1652193060000|2022-05-10 14:31:00|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.4|1095.8|12
1652193070000|2022-05-10 14:31:10|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|1
1652193080000|2022-05-10 14:31:20|1097.4|1096.8|1096.9|1096.3|1097.5|1096.8|1096.9|1096.3|22
1652193090000|2022-05-10 14:31:30|1097.1|1096.5|1097.1|1096.5|1097.5|1096.9|1097.1|1096.5|6
1652193100000|2022-05-10 14:31:40|1097.5|1096.8|1097.6|1097|1097.7|1097.1|1097.4|1096.8|14
1652193110000|2022-05-10 14:31:50|1097.7|1096.7|1097.4|1096.4|1097.7|1097|1097.3|1096.4|3
1652193120000|2022-05-10 14:32:00|1097.1|1096.5|1097.4|1096.8|1097.7|1097|1097.1|1096.5|9
1652193130000|2022-05-10 14:32:10|1097.1|1096.5|1097.9|1097.3|1097.9|1097.3|1096.9|1096.3|12
1652193140000|2022-05-10 14:32:20|1098|1097.4|1097.6|1097|1098|1097.4|1097.6|1097|7
1652193150000|2022-05-10 14:32:30|1097.4|1096.8|1097.4|1096.8|1098|1097.3|1097.4|1096.7|2
1652193160000|2022-05-10 14:32:40|1097|1096.4|1096.3|1095.7|1097|1096.4|1096.3|1095.7|5
1652193170000|2022-05-10 14:32:50|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.6|5
1652193180000|2022-05-10 14:33:00|1097.2|1096.6|1097.6|1097|1097.6|1097|1097.2|1096.6|12
1652193190000|2022-05-10 14:33:10|||||||||1
1652193200000|2022-05-10 14:33:20|1097.5|1096.5|1097.4|1096.8|1097.7|1097|1097.4|1096.5|5
1652193210000|2022-05-10 14:33:30|1097.7|1096.7|1097.6|1097|1097.7|1097|1097.6|1096.7|3
1652193220000|2022-05-10 14:33:40|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|1
1652193230000|2022-05-10 14:33:50|1097.6|1097|1098.2|1097.2|1098.2|1097.5|1097.6|1096.7|3
1652193240000|2022-05-10 14:34:00|1097.9|1097.3|1097.9|1097.3|1098|1097.3|1097.1|1096.5|8
1652193250000|2022-05-10 14:34:10|1098|1097|1097.9|1097.3|1098|1097.3|1097.8|1097|5
1652193260000|2022-05-10 14:34:20|1098|1097.4|1098|1097|1098.5|1097.6|1097.6|1097|7
1652193270000|2022-05-10 14:34:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1652193280000|2022-05-10 14:34:40|1098|1097.4|1098|1097|1098|1097.4|1097.9|1097|3
1652193290000|2022-05-10 14:34:50|1097.9|1097.3|1098.4|1097.8|1098.7|1097.8|1097.9|1097.3|5
1652193300000|2022-05-10 14:35:00|1098.7|1097.7|1098.7|1097.7|1098.7|1098|1098.4|1097.6|4
1652193310000|2022-05-10 14:35:10|1098.6|1098|1098.4|1097.8|1098.6|1098|1098|1097.4|6
1652193330000|2022-05-10 14:35:30|1098.3|1097.7|1097.7|1097.1|1098.4|1097.8|1097.7|1097.1|7
1652193340000|2022-05-10 14:35:40|1097.6|1097|1098.1|1097.5|1098.4|1097.8|1097.6|1097|21
1652193350000|2022-05-10 14:35:50|1098.2|1097.2|1097.9|1097.3|1098.3|1097.5|1097.7|1097.1|9
1652193360000|2022-05-10 14:36:00|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.4|1096.8|8
1652193370000|2022-05-10 14:36:10|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|2
1652193380000|2022-05-10 14:36:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1
1652193390000|2022-05-10 14:36:30|1096.6|1096|1096.5|1095.5|1096.7|1096|1096.2|1095.5|11
1652193400000|2022-05-10 14:36:40|1095.9|1095.3|1096.1|1095.5|1096.1|1095.5|1095.9|1095.3|6
1652193410000|2022-05-10 14:36:50|1096.2|1095.2|1096.7|1096.1|1096.7|1096.1|1096.1|1095.2|8
1652193420000|2022-05-10 14:37:00|1096.8|1096.2|1096.7|1096.1|1097|1096.4|1096.7|1096.1|12
1652193430000|2022-05-10 14:37:10|1096.8|1096.2|1097.3|1096.7|1097.3|1096.7|1096.7|1096|14
1652193440000|2022-05-10 14:37:20|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1096.9|1096.3|6
1652193450000|2022-05-10 14:37:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|101
1652193460000|2022-05-10 14:37:40|1096.9|1096.3|1097|1096.4|1097.1|1096.5|1096.8|1096.2|8
1652193470000|2022-05-10 14:37:50|1097.3|1096.7|1097|1096.4|1097.3|1096.7|1096.9|1096.3|8
1652193480000|2022-05-10 14:38:00|1096.9|1096.3|1096.5|1095.5|1096.9|1096.3|1096.2|1095.5|6
1652193490000|2022-05-10 14:38:10|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1095.7|3
1652193500000|2022-05-10 14:38:20|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|9
1652193510000|2022-05-10 14:38:30|1096.8|1096.2|1097.4|1096.8|1097.4|1096.8|1096.8|1096.2|10
1652193520000|2022-05-10 14:38:40|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.3|1096.7|3
1652193530000|2022-05-10 14:38:50|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|2
1652193540000|2022-05-10 14:39:00|1097.2|1096.6|1096.4|1095.8|1097.2|1096.6|1096.4|1095.8|10
1652193550000|2022-05-10 14:39:10|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1095.8|1095.2|7
1652193560000|2022-05-10 14:39:20|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652193570000|2022-05-10 14:39:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.4|15
1652193580000|2022-05-10 14:39:40|1096|1095.4|1095.4|1094.8|1096.4|1095.8|1095.4|1094.8|7
1652193590000|2022-05-10 14:39:50|1095.6|1095|1095.9|1095.3|1096|1095.4|1095.6|1095|16
1652193600000|2022-05-10 14:40:00|1095.7|1095.1|1097.1|1096.5|1097.4|1096.8|1095.7|1095.1|12
1652193610000|2022-05-10 14:40:10|1096.9|1096.3|1096.6|1096|1096.9|1096.3|1096.6|1096|1
1652193620000|2022-05-10 14:40:20|1096.3|1095.7|1096.7|1095.7|1096.7|1095.8|1096.2|1095.6|13
1652193630000|2022-05-10 14:40:30|1096.6|1096|1096.4|1095.8|1096.7|1096.1|1096.3|1095.7|4
1652193640000|2022-05-10 14:40:40|1096.6|1096|1096.4|1095.8|1096.7|1096.1|1096.1|1095.5|25
1652193650000|2022-05-10 14:40:50|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|4
1652193660000|2022-05-10 14:41:00|1096.3|1095.7|1096.8|1096.2|1096.8|1096.2|1096.2|1095.5|6
1652193670000|2022-05-10 14:41:10|1097|1096.4|1097|1096.4|1097.3|1096.7|1097|1096.4|6
1652193680000|2022-05-10 14:41:20|1096.7|1096.1|1097.2|1096.2|1097.2|1096.2|1096.6|1096|12
1652193690000|2022-05-10 14:41:30|1096.8|1096|1097.3|1096.7|1097.3|1096.7|1096.8|1096|2
1652193700000|2022-05-10 14:41:40|1097.1|1096.5|1097|1096.4|1097.1|1096.5|1097|1096.4|3
1652193710000|2022-05-10 14:41:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|8
1652193720000|2022-05-10 14:42:00|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|6
1652193730000|2022-05-10 14:42:10|1096.8|1096.2|1096.9|1096.3|1097|1096.4|1096.8|1096.2|13
1652193740000|2022-05-10 14:42:20|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1652193750000|2022-05-10 14:42:30|||||||||1
1652193760000|2022-05-10 14:42:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|1
1652193770000|2022-05-10 14:42:50|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|5
1652193780000|2022-05-10 14:43:00|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|14
1652193790000|2022-05-10 14:43:10|1096.5|1095.9|1095.9|1095.3|1096.5|1095.9|1095.9|1095.3|4
1652193800000|2022-05-10 14:43:20|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.7|1095.1|4
1652193810000|2022-05-10 14:43:30|1095.9|1095.3|1096.4|1095.4|1096.5|1095.8|1095.9|1095.2|11
1652193820000|2022-05-10 14:43:40|1096.5|1095.5|1095.5|1094.9|1096.5|1095.5|1095.2|1094.5|8
1652193830000|2022-05-10 14:43:50|1095.7|1095.1|1096.4|1095.8|1096.5|1095.9|1095.7|1095.1|11
1652193840000|2022-05-10 14:44:00|1096.2|1095.6|1096.2|1095.2|1096.2|1095.6|1095.9|1095.2|27
1652193850000|2022-05-10 14:44:10|1096.1|1095.5|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|1
1652193860000|2022-05-10 14:44:20|1096.4|1095.8|1096.9|1096.3|1097|1096.4|1096.4|1095.8|7
1652193870000|2022-05-10 14:44:30|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|6
1652193880000|2022-05-10 14:44:40|1096.7|1096.1|1097.5|1096.5|1097.5|1096.5|1096.7|1096.1|2
1652193890000|2022-05-10 14:44:50|1097.1||1097.1||1097.1||1097.1||3
1652193900000|2022-05-10 14:45:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1
1652193910000|2022-05-10 14:45:10|1097.5|1096.5|1097.5|1096.5|1097.5|1096.8|1097|1096.4|2
1652193920000|2022-05-10 14:45:20|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1097|1096.4|2
1652193930000|2022-05-10 14:45:30|1096.8|1096.2|1096.2|1095.6|1097|1096.4|1096.2|1095.6|5
1652193940000|2022-05-10 14:45:40|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.8|1095.2|5
1652193950000|2022-05-10 14:45:50|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|0
1652193960000|2022-05-10 14:46:00|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.8|1095.2|10
1652193970000|2022-05-10 14:46:10|1095.7|1095.1|1094.8|1094.2|1095.7|1095.1|1094.8|1094.2|6
1652193980000|2022-05-10 14:46:20|1094.7|1093.7|1093.9|1093.3|1094.7|1093.8|1093.6|1093|15
1652193990000|2022-05-10 14:46:30|1094.1|1093.5|1093.7|1093.1|1094.2|1093.5|1093.7|1093.1|9
1652194000000|2022-05-10 14:46:40|1093.9|1093.3|1094.2|1093.2|1094.2|1093.6|1093.9|1093.2|7
1652194010000|2022-05-10 14:46:50||1093.6||1093.6||1093.6||1093.6|3
1652194020000|2022-05-10 14:47:00|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.6|1093|18
1652194030000|2022-05-10 14:47:10|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|6
1652194040000|2022-05-10 14:47:20|1093.4|1092.8|1093.2|1092.6|1093.5|1092.8|1093|1092.4|6
1652194050000|2022-05-10 14:47:30|1093.1|1092.5|1092|1091.4|1093.1|1092.5|1091.7|1091.1|9
1652194060000|2022-05-10 14:47:40|1091.8|1091.2|1092.2|1091.6|1092.5|1091.8|1091.7|1091.1|19
1652194070000|2022-05-10 14:47:50|1092.1|1091.5|1092.7|1091.7|1092.7|1091.7|1092.1|1091.5|5
1652194080000|2022-05-10 14:48:00|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.1|1091.5|7
1652194090000|2022-05-10 14:48:10|1092.1|1091.5|1091.9|1091.3|1092.1|1091.5|1091.9|1091.3|5
1652194100000|2022-05-10 14:48:20|1091.8|1091.2|1091.4|1090.8|1091.8|1091.2|1090.9|1090.3|25
1652194110000|2022-05-10 14:48:30|1091.3|1090.7|1091.7|1091.1|1092.2|1091.6|1091|1090.4|24
1652194120000|2022-05-10 14:48:40|1091.5|1090.9|1091.7|1091.1|1091.9|1091.3|1091.4|1090.7|9
1652194130000|2022-05-10 14:48:50|1091.5|1090.9|1091|1090.4|1091.5|1090.9|1090.9|1090.3|10
1652194140000|2022-05-10 14:49:00|1090.9|1090.3|1091.2|1090.6|1091.5|1090.6|1090.9|1090.3|6
1652194150000|2022-05-10 14:49:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1652194160000|2022-05-10 14:49:20|1091.4|1090.8|1091.7|1091.1|1092|1091.3|1091.4|1090.8|6
1652194170000|2022-05-10 14:49:30|1091.6|1091|1091.5|1090.9|1091.7|1091.1|1091.5|1090.9|1
1652194180000|2022-05-10 14:49:40|1091.3|1090.7|1091.3|1090.7|1091.4|1090.8|1091|1090.4|15
1652194190000|2022-05-10 14:49:50|1091.2|1090.6|1091.7|1091.1|1091.7|1091.1|1091.2|1090.6|7
1652194200000|2022-05-10 14:50:00|||||||||14
1652194210000|2022-05-10 14:50:10|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|5
1652194220000|2022-05-10 14:50:20|1092.1|1091.5|1091.7|1091.1|1092.5|1091.9|1091.7|1091.1|18
1652194230000|2022-05-10 14:50:30|1091.8|1091.2|1091.7|1091.1|1092|1091.2|1091.7|1091|18
1652194240000|2022-05-10 14:50:40|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|10
1652194250000|2022-05-10 14:50:50|1091.3|1090.7|1090.9|1090.3|1091.3|1090.7|1090.6|1090|6
1652194260000|2022-05-10 14:51:00|1091|1090.4|1091.4|1090.8|1091.4|1090.8|1091|1090.4|4
1652194270000|2022-05-10 14:51:10|1091.3|1090.7|1091.3|1090.7|1091.4|1090.8|1091.2|1090.6|10
1652194280000|2022-05-10 14:51:20|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|4
1652194290000|2022-05-10 14:51:30|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.4|8
1652194300000|2022-05-10 14:51:40|1091|1090.4|1090.9|1090.3|1091.3|1090.6|1090.7|1090|8
1652194310000|2022-05-10 14:51:50|1090.3|1089.7|1090.2|1089.6|1090.4|1089.8|1089.9|1089.3|27
1652194320000|2022-05-10 14:52:00|1090.5|1089.5|1090.2|1089.6|1090.5|1089.6|1090.2|1089.5|4
1652194330000|2022-05-10 14:52:10|1090.4|1089.8|1090.9|1090.3|1090.9|1090.3|1090.3|1089.7|16
1652194340000|2022-05-10 14:52:20|1091.1|1090.5|1091.2|1090.6|1091.2|1090.6|1091.1|1090.5|5
1652194350000|2022-05-10 14:52:30|1091.1|1090.5|1090.9|1090.3|1091.2|1090.6|1090.8|1090.2|8
1652194360000|2022-05-10 14:52:40|1091|1090.4|1091.7|1091.1|1091.7|1091.1|1090.9|1090.3|24
1652194370000|2022-05-10 14:52:50|1091.4|1090.8|1091.7|1091.1|1091.8|1091.1|1091.4|1090.7|12
1652194380000|2022-05-10 14:53:00|1091.5|1090.9|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|10
1652194390000|2022-05-10 14:53:10|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|2
1652194400000|2022-05-10 14:53:20|||||||||1
1652194410000|2022-05-10 14:53:30|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|4
1652194420000|2022-05-10 14:53:40|1091.3|1090.7|1091.8|1091.2|1091.8|1091.2|1091.3|1090.7|13
1652194430000|2022-05-10 14:53:50|1092.1|1091.5|1092.4|1091.8|1092.4|1091.8|1092.1|1091.5|38
1652194440000|2022-05-10 14:54:00|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|9
1652194450000|2022-05-10 14:54:10|1092.4|1091.8|1091.9|1091.3|1092.4|1091.8|1091.7|1091|26
1652194460000|2022-05-10 14:54:20|1092|1091.4|1092.4|1091.8|1092.7|1092.1|1092|1091.4|3
1652194470000|2022-05-10 14:54:30|1092.8|1092.1|1092.7|1092.1|1092.8|1092.1|1092.7|1092.1|1
1652194480000|2022-05-10 14:54:40|1092.8|1092.2|1094.2|1093.6|1094.2|1093.6|1092.7|1092.1|27
1652194490000|2022-05-10 14:54:50|1094.3|1093.7|1093.7|1093.1|1094.3|1093.7|1093.7|1093|6
1652194500000|2022-05-10 14:55:00|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|4
1652194510000|2022-05-10 14:55:10|1093.8|1093.2|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|4
1652194520000|2022-05-10 14:55:20|1094.1|1093.5|1093.8|1093.2|1094.2|1093.6|1093.7|1093.1|20
1652194530000|2022-05-10 14:55:30|1093.9|1093.3|1093.9|1093.3|1094.3|1093.3|1093.9|1093.2|0
1652194540000|2022-05-10 14:55:40|1094.3|1093.2|1094.3|1093.3|1094.3|1093.3|1093.9|1093.2|1
1652194560000|2022-05-10 14:56:00|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|5
1652194570000|2022-05-10 14:56:10|1094.4|1093.8|1095|1094|1095|1094.1|1094.4|1093.8|6
1652194580000|2022-05-10 14:56:20|1094.9|1094.3|1094.4|1093.8|1095.2|1094.6|1094.4|1093.8|6
1652194590000|2022-05-10 14:56:30|1094.5|1093.9|1094.7|1094.1|1094.7|1094.1|1094.5|1093.9|5
1652194600000|2022-05-10 14:56:40|1094.9|1094.3|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|5
1652194610000|2022-05-10 14:56:50|1094.7|1094.1|1094.2|1093.6|1094.7|1094.1|1094.2|1093.6|7
1652194620000|2022-05-10 14:57:00|1094.1|1093.5|1093.3|1092.7|1094.1|1093.5|1093.3|1092.7|3
1652194630000|2022-05-10 14:57:10|1093.4|1092.8|1093.9|1093.3|1094|1093.3|1093.2|1092.6|23
1652194640000|2022-05-10 14:57:20|1093.8|1093.2|1094|1093|1094|1093.2|1093.7|1093|4
1652194650000|2022-05-10 14:57:30|1093.9|1093.3|1093.3|1092.7|1093.9|1093.3|1093.3|1092.7|2
1652194660000|2022-05-10 14:57:40|1093.8|1092.8|1094.2|1093.2|1094.3|1093.3|1093.7|1092.8|5
1652194670000|2022-05-10 14:57:50|1094.3|1093.3|1093.9|1093.3|1094.3|1093.4|1093.9|1093.3|1
1652194680000|2022-05-10 14:58:00|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|1
1652194690000|2022-05-10 14:58:10|1093.7|1093.1|1093.4|1092.8|1093.7|1093.1|1093.4|1092.8|7
1652194700000|2022-05-10 14:58:20|1093.5|1092.9|1093.7|1093.1|1093.8|1093.2|1093.4|1092.8|4
1652194710000|2022-05-10 14:58:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1652194720000|2022-05-10 14:58:40|1093.9|1093.3|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|10
1652194730000|2022-05-10 14:58:50|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1093.9|1093.3|0
1652194740000|2022-05-10 14:59:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|4
1652194750000|2022-05-10 14:59:10|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.4|1093.8|4
1652194760000|2022-05-10 14:59:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|7
1652194770000|2022-05-10 14:59:30|1094.4|1093.8|1094.7|1093.7|1094.8|1094.2|1094.4|1093.7|12
1652194780000|2022-05-10 14:59:40||1094.1||1093.7||1094.1||1093.7|1
1652194790000|2022-05-10 14:59:50|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1652194800000|2022-05-10 15:00:00|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|8
1652194810000|2022-05-10 15:00:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1652194820000|2022-05-10 15:00:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|3
1652194830000|2022-05-10 15:00:30|1094.3|1093.7|1095.2|1094.6|1095.2|1094.6|1094.3|1093.7|7
1652194840000|2022-05-10 15:00:40|1095.5|1094.5|1095.2|1094.6|1095.5|1094.7|1095.2|1094.5|1
1652194850000|2022-05-10 15:00:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|4
1652194860000|2022-05-10 15:01:00|1095|1094.4|1095.9|1095.3|1096|1095.4|1095|1094.4|5
1652194870000|2022-05-10 15:01:10|1096|1095.4|1095.9|1095.3|1096.2|1095.6|1095.9|1095.3|11
1652194880000|2022-05-10 15:01:20|1096.2|1095.2|1095.9|1095.3|1096.2|1095.3|1095.9|1095|1
1652194890000|2022-05-10 15:01:30|1096|1095|1096|1095|1096|1095.1|1095.7|1095|1
1652194900000|2022-05-10 15:01:40|1095.7|1095.1|1095.7|1095.1|1096|1095.1|1095.7|1095|4
1652194910000|2022-05-10 15:01:50|1096|1095|1096|1095.4|1096|1095.4|1095.9|1095|3
1652194920000|2022-05-10 15:02:00|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|0
1652194930000|2022-05-10 15:02:10|1096.4|1095.8|1095.9|1095.3|1096.4|1095.8|1095.9|1095.3|6
1652194950000|2022-05-10 15:02:30|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|6
1652194960000|2022-05-10 15:02:40|||||||||1
1652194970000|2022-05-10 15:02:50|1095.9|1095.3|1096.3|1095.7|1096.3|1095.7|1095.9|1095.3|5
1652194980000|2022-05-10 15:03:00|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.2|1095.6|4
1652194990000|2022-05-10 15:03:10|1096.4|1095.8|1097.2|1096.6|1097.2|1096.6|1096.4|1095.8|5
1652195000000|2022-05-10 15:03:20|1096.9|1096.3|1096.9|1096.3|1097|1096.4|1096.9|1096.3|3
1652195020000|2022-05-10 15:03:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|2
1652195030000|2022-05-10 15:03:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|5
1652195040000|2022-05-10 15:04:00|1096.2|1095.6|1095.7|1095.1|1096.2|1095.6|1095.7|1095.1|5
1652195050000|2022-05-10 15:04:10|||||||||22
1652195060000|2022-05-10 15:04:20|1095.8|1095.2|1095.4|1094.8|1095.9|1095.3|1095.4|1094.8|7
1652195080000|2022-05-10 15:04:40|||||||||1
1652195090000|2022-05-10 15:04:50|1095.3|1094.7|1095.9|1095.3|1095.9|1095.3|1095.3|1094.7|7
1652195100000|2022-05-10 15:05:00|1096.2|1095.6|1096.4|1095.8|1096.8|1096.1|1096.2|1095.6|6
1652195110000|2022-05-10 15:05:10|1096.3|1095.7|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|4
1652195120000|2022-05-10 15:05:20|1096.4|1095.8|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|3
1652195130000|2022-05-10 15:05:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|6
1652195140000|2022-05-10 15:05:40|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.8|1095.2|7
1652195150000|2022-05-10 15:05:50|1096.2|1095.6|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|11
1652195160000|2022-05-10 15:06:00|1096|1095.4|1095.9|1095.3|1096.2|1095.6|1095.9|1095.3|14
1652195170000|2022-05-10 15:06:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.6|1095|3
1652195180000|2022-05-10 15:06:20|1095.6|1095|1095.4|1094.8|1096|1095.3|1095.4|1094.7|69
1652195190000|2022-05-10 15:06:30|1095.6|1095|1096.1|1095.5|1096.1|1095.5|1095.6|1095|9
1652195200000|2022-05-10 15:06:40|1096.4|1095.8|1096.4|1095.8|1096.7|1096|1096.4|1095.7|3
1652195210000|2022-05-10 15:06:50|||||||||6
1652195220000|2022-05-10 15:07:00|1096.5|1095.9|1096.8|1096.2|1096.9|1096.2|1096.4|1095.8|7
1652195230000|2022-05-10 15:07:10|1096.9|1095.9|1096.5|1095.9|1096.9|1096|1096.4|1095.8|2
1652195240000|2022-05-10 15:07:20|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|4
1652195250000|2022-05-10 15:07:30|1096.4|1095.8|1096.2|1095.2|1096.4|1095.8|1095.9|1095.2|4
1652195260000|2022-05-10 15:07:40|1095.9|1094.9|1095.2|1094.6|1095.9|1094.9|1094.9|1094.3|30
1652195270000|2022-05-10 15:07:50|1095.5|1094.5|1095.4|1094.8|1095.5|1094.8|1095.4|1094.5|0
1652195280000|2022-05-10 15:08:00|1095.5|1094.5|1095.3|1094.7|1095.5|1094.7|1094.8|1094|33
1652195290000|2022-05-10 15:08:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|2
1652195300000|2022-05-10 15:08:20|1095.7|1094.7|1095.4|1094.8|1095.7|1095|1095.4|1094.7|3
1652195310000|2022-05-10 15:08:30|1095.7|1094.7|1095.6|1095|1095.7|1095|1095.4|1094.7|4
1652195320000|2022-05-10 15:08:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1652195330000|2022-05-10 15:08:50|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|3
1652195340000|2022-05-10 15:09:00|1096.4|1095.4|1096.5|1095.5|1096.5|1095.6|1096|1095.4|7
1652195350000|2022-05-10 15:09:10|1096.4|1095.8|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|4
1652195360000|2022-05-10 15:09:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1652195370000|2022-05-10 15:09:30|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|2
1652195380000|2022-05-10 15:09:40|1096.2|1095.6|1096|1095|1096.4|1095.8|1096|1095|3
1652195390000|2022-05-10 15:09:50|1095.9|1095.3|1096.1|1095.5|1096.1|1095.5|1095.9|1095.3|1
1652195400000|2022-05-10 15:10:00|1096|1095.4|1096.4|1095.8|1096.4|1095.8|1096|1095.4|5
1652195410000|2022-05-10 15:10:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096|1095.4|2
1652195420000|2022-05-10 15:10:20|1096.5||1096.5||1096.5||1096.5||0
1652195430000|2022-05-10 15:10:30|1096.1|1095.4|1096.5|1095.5|1096.5|1095.5|1096.1|1095.4|3
1652195440000|2022-05-10 15:10:40|1096.1|1095.8|1097.5|1096.5|1097.5|1096.8|1096.1|1095.8|12
1652195450000|2022-05-10 15:10:50|1097.8|1097.2|1098.1|1097.5|1098.2|1097.6|1097.8|1097.2|37
1652195460000|2022-05-10 15:11:00|1098.3|1097.7|1098.6|1098|1098.9|1098.3|1098.3|1097.7|20
1652195470000|2022-05-10 15:11:10|1098.9|1097.9|1098.6|1098|1098.9|1098.1|1098.5|1097.9|0
1652195480000|2022-05-10 15:11:20|||||||||1
1652195490000|2022-05-10 15:11:30|1098.9|1097.9|1098.6|1098|1098.9|1098|1098.6|1097.9|3
1652195500000|2022-05-10 15:11:40|1098.3|1097.7|1097.6|1097|1098.3|1097.7|1097.6|1097|9
1652195510000|2022-05-10 15:11:50|1097.7|1097.1|1097.9|1097.3|1098.2|1097.3|1097.6|1097|5
1652195520000|2022-05-10 15:12:00|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|1
1652195530000|2022-05-10 15:12:10|1098.4|1097.7|1099.1|1098.5|1099.2|1098.5|1098.3|1097.7|33
1652195540000|2022-05-10 15:12:20|1099|1098.4|1099.1|1098.5|1099.1|1098.5|1099|1098.4|2
1652195550000|2022-05-10 15:12:30|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|18
1652195560000|2022-05-10 15:12:40|1099.4|1098.8|1100|1099.4|1100|1099.4|1099.4|1098.8|2
1652195570000|2022-05-10 15:12:50|1100.1|1099.5|1099.4|1098.8|1100.2|1099.6|1099.4|1098.8|9
1652195580000|2022-05-10 15:13:00|1099.7|1098.7|1099.6|1099|1099.7|1099|1099.5|1098.7|10
1652195590000|2022-05-10 15:13:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|2
1652195600000|2022-05-10 15:13:20|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.3|1098.6|4
1652195610000|2022-05-10 15:13:30|1099.7|1098.7|1099.1|1098.5|1099.7|1099|1099.1|1098.5|6
1652195620000|2022-05-10 15:13:40|1099.4|1098.4|1099.6|1099|1099.7|1099.1|1099.4|1098.4|8
1652195630000|2022-05-10 15:13:50|1099.5|1098.9|1100|1099|1100|1099.3|1099.5|1098.9|2
1652195640000|2022-05-10 15:14:00|1099.7|1099.1|1099.4|1098.8|1099.7|1099.1|1099|1098.4|8
1652195650000|2022-05-10 15:14:10|1099.1|1098.5|1098.7|1098.1|1099.1|1098.5|1098.7|1098.1|4
1652195660000|2022-05-10 15:14:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.3|1097.7|5
1652195670000|2022-05-10 15:14:30|1098.9|1098.3|1098.1|1097.5|1098.9|1098.3|1098.1|1097.5|5
1652195680000|2022-05-10 15:14:40|1098.3|1097.7|1097.9|1097.3|1098.4|1097.8|1097.9|1097.3|4
1652195690000|2022-05-10 15:14:50|1098.1|1097.5|1098.1|1097.5|1098.2|1097.5|1098.1|1097.2|2
1652195700000|2022-05-10 15:15:00|1097.9|1097.3|1098.4|1097.8|1098.4|1097.8|1097.9|1097.3|3
1652195710000|2022-05-10 15:15:10|1098.1|1097.5|1097.9|1097.3|1098.2|1097.5|1097.6|1097|6
1652195720000|2022-05-10 15:15:20|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|2
1652195730000|2022-05-10 15:15:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|3
1652195740000|2022-05-10 15:15:40|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|6
1652195750000|2022-05-10 15:15:50|1097.1|1096.5|1097.6|1097|1097.6|1097|1097.1|1096.5|10
1652195760000|2022-05-10 15:16:00|1098.2|1097.2|1098.4|1097.4|1098.4|1097.5|1098.1|1097.2|2
1652195770000|2022-05-10 15:16:10||1097.8||1097.8||1097.8||1097.8|3
1652195780000|2022-05-10 15:16:20|1098.5|1097.9|1098.6|1098|1098.6|1098|1098.4|1097.8|5
1652195790000|2022-05-10 15:16:30|1098.9|1098.3|1099.4|1098.4|1099.7|1098.7|1098.9|1098.3|12
1652195800000|2022-05-10 15:16:40|1099.1|1098.5|1099.7|1099.1|1099.7|1099.1|1099.1|1098.5|6
1652195810000|2022-05-10 15:16:50|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|10
1652195820000|2022-05-10 15:17:00|1099.9|1099.3|1098.4|1097.8|1100|1099.4|1098.1|1097.5|18
1652195830000|2022-05-10 15:17:10|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098|1097.2|42
1652195840000|2022-05-10 15:17:20|||||||||3
1652195850000|2022-05-10 15:17:30|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|13
1652195860000|2022-05-10 15:17:40|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|4
1652195870000|2022-05-10 15:17:50|1098.4|1097.4|1098.4|1097.8|1098.4|1097.8|1098.3|1097.4|4
1652195880000|2022-05-10 15:18:00|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|7
1652195890000|2022-05-10 15:18:10|1098.9|1097.9|1098.9|1098.3|1098.9|1098.3|1098.9|1097.9|1
1652195900000|2022-05-10 15:18:20|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|1
1652195910000|2022-05-10 15:18:30|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.4|1097.8|6
1652195920000|2022-05-10 15:18:40|1098.3|1097.7|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|0
1652195930000|2022-05-10 15:18:50|||||||||2
1652195940000|2022-05-10 15:19:00|1098.1|1097.5|1096.9|1096.3|1098.1|1097.5|1096.9|1096.3|24
1652195950000|2022-05-10 15:19:10|1097.1|1096.5|1097.4|1096.8|1097.4|1096.8|1097.1|1096.5|11
1652195960000|2022-05-10 15:19:20|1097.6|1096.6|1097.6|1097|1097.8|1097.2|1097.6|1096.6|4
1652195970000|2022-05-10 15:19:30|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.6|1096.9|3
1652195980000|2022-05-10 15:19:40|1098|1097.4|1098.1|1097.5|1098.2|1097.6|1098|1097.4|2
1652195990000|2022-05-10 15:19:50|1098|1097.4|1098.3|1097.7|1098.4|1097.8|1098|1097.4|3
1652196000000|2022-05-10 15:20:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652196010000|2022-05-10 15:20:10|1098.4|1097.8|1098.4|1097.4|1098.4|1097.8|1098|1097.4|7
1652196020000|2022-05-10 15:20:20|1098.1|1097.5|1097.6|1097|1098.1|1097.5|1097.6|1097|2
1652196030000|2022-05-10 15:20:30|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.4|1096.8|6
1652196040000|2022-05-10 15:20:40|1097.5|1096.9|1097.2|1096.6|1097.5|1096.9|1097|1096.4|12
1652196050000|2022-05-10 15:20:50|1097.1|1096.5|1097.4|1096.8|1097.4|1096.8|1097|1096.4|3
1652196060000|2022-05-10 15:21:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|2
1652196070000|2022-05-10 15:21:10|1096.9|1096.3|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|4
1652196080000|2022-05-10 15:21:20|1097.2|1096.2|1096.9|1096.3|1097.2|1096.4|1096.9|1096.2|7
1652196100000|2022-05-10 15:21:40|1097|1096.4|1097.6|1097|1097.7|1097|1097|1096.4|13
1652196110000|2022-05-10 15:21:50|1097.9|1096.9|1097.7|1097.1|1097.9|1097.3|1097.5|1096.9|3
1652196120000|2022-05-10 15:22:00|1097.8|1097.2|1098.1|1097.5|1098.3|1097.7|1097.8|1097.2|20
1652196130000|2022-05-10 15:22:10|1098.3|1097.7|1098.2|1097.6|1098.7|1098|1098.1|1097.5|12
1652196140000|2022-05-10 15:22:20|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.9|1097.3|2
1652196150000|2022-05-10 15:22:30|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|7
1652196160000|2022-05-10 15:22:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|4
1652196170000|2022-05-10 15:22:50|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1652196180000|2022-05-10 15:23:00|1096.8|1096.2|1096.4|1095.8|1096.9|1096.2|1096.1|1095.4|7
1652196190000|2022-05-10 15:23:10|1096.6|1096|1097.1|1096.1|1097.4|1096.5|1096.6|1095.9|3
1652196200000|2022-05-10 15:23:20|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|3
1652196210000|2022-05-10 15:23:30|1097.4|1096.4|1097.4|1096.8|1097.6|1097|1097.3|1096.4|6
1652196220000|2022-05-10 15:23:40|1097.3|1096.7|1097.8|1097.2|1097.8|1097.2|1097.3|1096.6|1
1652196230000|2022-05-10 15:23:50|||||||||1
1652196240000|2022-05-10 15:24:00|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|5
1652196250000|2022-05-10 15:24:10|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|1
1652196260000|2022-05-10 15:24:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1652196270000|2022-05-10 15:24:30|1097.2|1096.6|1097.9|1097.3|1098|1097.4|1097.2|1096.6|14
1652196280000|2022-05-10 15:24:40|1098|1097.4|1098.1|1097.5|1098.2|1097.5|1097.9|1097.2|4
1652196290000|2022-05-10 15:24:50|1097.8|1097.2|1097.3|1096.7|1097.9|1097.3|1097.3|1096.7|4
1652196300000|2022-05-10 15:25:00|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.1|1096.5|2
1652196310000|2022-05-10 15:25:10|1097.1|1096.5|1096.9|1096.3|1097.2|1096.5|1096.9|1096.2|4
1652196320000|2022-05-10 15:25:20|1096.7|1096.1|1096.5|1095.9|1096.9|1096.3|1096.4|1095.8|17
1652196330000|2022-05-10 15:25:30|1096.9|1095.8|1096.6|1096|1096.9|1096|1096.4|1095.8|13
1652196340000|2022-05-10 15:25:40|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.5|1095.9|10
1652196350000|2022-05-10 15:25:50|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|5
1652196360000|2022-05-10 15:26:00|1097.2|1096.6|1097.6|1097|1097.6|1097|1097.2|1096.6|2
1652196370000|2022-05-10 15:26:10|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.4|1096.6|2
1652196380000|2022-05-10 15:26:20|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.6|1
1652196390000|2022-05-10 15:26:30|1097.5|1096.9|1098.2|1097.6|1098.2|1097.6|1097.5|1096.9|5
1652196400000|2022-05-10 15:26:40|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|11
1652196410000|2022-05-10 15:26:50|1099.1|1098.5|1099.3|1098.7|1099.4|1098.7|1099.1|1098.4|6
1652196420000|2022-05-10 15:27:00|1099.4|1098.8|1099.6|1099|1100.1|1099.5|1099.4|1098.8|14
1652196430000|2022-05-10 15:27:10|1099.9|1098.9|1099.6|1098.6|1099.9|1099|1099.1|1098.5|6
1652196440000|2022-05-10 15:27:20|1099.3|1098.7|1099.7|1099.1|1099.9|1099.3|1099.3|1098.6|3
1652196450000|2022-05-10 15:27:30|1100.1|1099.5|1099.4|1098.8|1100.2|1099.5|1099.4|1098.8|10
1652196460000|2022-05-10 15:27:40|1098.9|1098.3|1099.2|1098.6|1099.2|1098.6|1098.9|1098.3|39
1652196470000|2022-05-10 15:27:50|1099.1|1098.5|1099.4|1098.8|1099.4|1098.8|1099.1|1098.5|12
1652196480000|2022-05-10 15:28:00|1099.2|1098.6|1098.9|1098.3|1099.2|1098.6|1098.9|1098.1|11
1652196490000|2022-05-10 15:28:10|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.9|3
1652196500000|2022-05-10 15:28:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652196510000|2022-05-10 15:28:30|||||||||1
1652196520000|2022-05-10 15:28:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|1
1652196530000|2022-05-10 15:28:50|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1098.2|1097.6|5
1652196540000|2022-05-10 15:29:00|1098.1|1097.5|1099.4|1098.4|1099.5|1098.8|1098.1|1097.4|8
1652196550000|2022-05-10 15:29:10|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.6|1097.9|2
1652196560000|2022-05-10 15:29:20|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098.6|1097.6|4
1652196570000|2022-05-10 15:29:30|1098.4|1098.3|1098.5|1097.9|1098.5|1098.3|1098.4|1097.8|1
1652196580000|2022-05-10 15:29:40|1098.4|1097.8|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|3
1652196590000|2022-05-10 15:29:50|1098.3|1097.7|1098.9|1098.3|1098.9|1098.3|1098.3|1097.7|9
1652196600000|2022-05-10 15:30:00|1098.8|1098.2|1098.1|1097.5|1098.8|1098.2|1097.9|1097.3|10
1652196610000|2022-05-10 15:30:10|1098.2|1097.2|1097.6|1097|1098.2|1097.2|1097.6|1096.9|13
1652196620000|2022-05-10 15:30:20|||||||||1
1652196630000|2022-05-10 15:30:30|1097.9|1097.3|1098.1|1097.5|1098.3|1097.7|1097.9|1097.3|2
1652196640000|2022-05-10 15:30:40|1098.4|1097.4|1099.4|1098.4|1099.4|1098.6|1098.4|1097.4|5
1652196650000|2022-05-10 15:30:50|1099.1|1098.5|1099.4|1098.4|1099.4|1098.5|1099.1|1098.4|4
1652196660000|2022-05-10 15:31:00|1099.1|1098.5|1099.9|1099.3|1099.9|1099.3|1099.1|1098.4|3
1652196670000|2022-05-10 15:31:10|1099.8|1099.2|1100.6|1100|1100.6|1100|1099.8|1099.2|1
1652196680000|2022-05-10 15:31:20|1100.4|1099.6|1100.4|1099.4|1100.4|1099.8|1100.1|1099.4|4
1652196690000|2022-05-10 15:31:30|1100.3|1099.7|1100.4|1099.8|1100.4|1099.8|1100.3|1099.7|3
1652196700000|2022-05-10 15:31:40|1100.1|1099.5|1100.6|1100|1100.7|1100|1100.1|1099.5|11
1652196710000|2022-05-10 15:31:50|1100.5|1099.9|1100.6|1100|1100.8|1100.2|1100.5|1099.9|9
1652196720000|2022-05-10 15:32:00|1100.9|1099.9|1100.4|1099.8|1100.9|1100.2|1100.1|1099.5|11
1652196730000|2022-05-10 15:32:10|1100.7|1099.7|1100.5|1099.9|1100.8|1100.2|1100.5|1099.6|4
1652196740000|2022-05-10 15:32:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652196750000|2022-05-10 15:32:30|1100.6|1100|1099.4|1098.8|1100.6|1100|1099.4|1098.7|10
1652196760000|2022-05-10 15:32:40|1099.7|1098.7|1100.1|1099.5|1100.2|1099.5|1099.6|1098.7|3
1652196770000|2022-05-10 15:32:50|1099.9|1099.3|1100.2|1099.6|1100.2|1099.6|1099.9|1099.3|18
1652196780000|2022-05-10 15:33:00|1100|1099.4|1099.1|1098.5|1100|1099.4|1099.1|1098.4|8
1652196790000|2022-05-10 15:33:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|1
1652196800000|2022-05-10 15:33:20|1099.5|1098.9|1099.9|1099.3|1099.9|1099.3|1099.5|1098.9|4
1652196810000|2022-05-10 15:33:30|1099.8|1099.2|1099.6|1099|1099.9|1099.3|1099.6|1099|12
1652196820000|2022-05-10 15:33:40|||||||||1
1652196830000|2022-05-10 15:33:50|1099.9|1098.9|1100|1099.4|1100|1099.4|1099.6|1098.9|3
1652196840000|2022-05-10 15:34:00|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|7
1652196850000|2022-05-10 15:34:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1652196860000|2022-05-10 15:34:20|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|3
1652196870000|2022-05-10 15:34:30|1100.6|1100|1101.6|1101|1102|1101.3|1100.6|1100|22
1652196880000|2022-05-10 15:34:40|1101.9|1101.3|1102.1|1101.5|1102.2|1101.5|1101.9|1101.2|8
1652196890000|2022-05-10 15:34:50|1102.2|1101.2|1101.6|1101|1102.2|1101.4|1101.6|1101|5
1652196900000|2022-05-10 15:35:00|1101.4|1100.8|1101.4|1100.8|1101.7|1101|1101.2|1100.6|6
1652196910000|2022-05-10 15:35:10|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|0
1652196920000|2022-05-10 15:35:20|1102.2|1101.2|1101.8|1101.2|1102.3|1101.7|1101.8|1101.2|136
1652196940000|2022-05-10 15:35:40|1101.6|1101|1101.6|1101|1101.8|1101.2|1101.3|1100.7|16
1652196950000|2022-05-10 15:35:50|1101.7|1101.1|1101.1|1100.5|1101.8|1101.2|1101.1|1100.5|10
1652196960000|2022-05-10 15:36:00|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.2|1099.6|36
1652196970000|2022-05-10 15:36:10|1100.8|1100.2|1101.2|1100.2|1101.2|1100.3|1100.8|1100.2|6
1652196980000|2022-05-10 15:36:20|1101.1|1100.5|1100.9|1100.3|1101.2|1100.6|1100.9|1100.3|1
1652196990000|2022-05-10 15:36:30|1101|1100.4|1101.6|1101|1101.8|1101.2|1101|1100.4|8
1652197000000|2022-05-10 15:36:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|4
1652197010000|2022-05-10 15:36:50|1101.3|1100.7|1101.9|1100.9|1102|1101.4|1101.2|1100.6|6
1652197020000|2022-05-10 15:37:00|1101.6|1101|1101.8|1101.2|1101.9|1101.2|1101.6|1100.9|0
1652197030000|2022-05-10 15:37:10|1101.9|1101.3|1101.7|1101.1|1102.2|1101.4|1101.7|1101.1|13
1652197040000|2022-05-10 15:37:20|1101.6|1101|1101.8|1101.2|1101.9|1101.2|1101.6|1100.9|8
1652197050000|2022-05-10 15:37:30|1101.6|1101|1101.5|1100.9|1101.7|1101|1101.5|1100.7|5
1652197060000|2022-05-10 15:37:40|1101.9|1101|1100.6|1100|1101.9|1101|1100.3|1099.7|32
1652197070000|2022-05-10 15:37:50|1100.5|1099.9|1100.8|1100.2|1100.8|1100.2|1100.4|1099.8|3
1652197080000|2022-05-10 15:38:00|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.4|1099.8|9
1652197090000|2022-05-10 15:38:10|1101.3|1100.7|1102.1|1101.5|1102.1|1101.5|1101.3|1100.7|36
1652197100000|2022-05-10 15:38:20|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|4
1652197110000|2022-05-10 15:38:30|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|1
1652197120000|2022-05-10 15:38:40|1102|1101.4|1102.3|1101.7|1102.3|1101.7|1102|1101.4|5
1652197130000|2022-05-10 15:38:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|28
1652197140000|2022-05-10 15:39:00|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1101.9|1101.3|6
1652197150000|2022-05-10 15:39:10|1102.4|1101.8|1102.1|1101.5|1102.5|1101.9|1102.1|1101.5|6
1652197160000|2022-05-10 15:39:20|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|6
1652197170000|2022-05-10 15:39:30|1102.2|1101.6|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|6
1652197180000|2022-05-10 15:39:40|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|5
1652197190000|2022-05-10 15:39:50|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|1
1652197200000|2022-05-10 15:40:00|1102.5|1101.9|1102.5|1101.9|1102.6|1102|1102.5|1101.9|2
1652197210000|2022-05-10 15:40:10|1102.4|1101.8|1101.7|1101.1|1102.4|1101.8|1101.7|1101.1|13
1652197220000|2022-05-10 15:40:20|1101.9|1101.3|1101.8|1101.2|1102.2|1101.5|1101.8|1101.2|5
1652197230000|2022-05-10 15:40:30|1101.9|1101.3|1102.3|1101.7|1102.3|1101.7|1101.8|1101.2|5
1652197240000|2022-05-10 15:40:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.4|5
1652197250000|2022-05-10 15:40:50|||||||||2
1652197260000|2022-05-10 15:41:00|1101.7|1101.1|1101.1|1100.5|1101.7|1101.1|1101|1100.4|11
1652197270000|2022-05-10 15:41:10|1101.2|1100.6|1101.3|1100.7|1101.5|1100.7|1101.1|1100|29
1652197280000|2022-05-10 15:41:20|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|4
1652197290000|2022-05-10 15:41:30|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|4
1652197300000|2022-05-10 15:41:40|1101.9|1101.3|1101.7|1100.7|1101.9|1101.3|1101.7|1100.7|6
1652197310000|2022-05-10 15:41:50|1101.3|1100.9|1101.8|1101.2|1101.8|1101.2|1101.3|1100.9|2
1652197320000|2022-05-10 15:42:00|1101.9|1100.9|1101.6|1101|1101.9|1101|1101.6|1100.9|6
1652197330000|2022-05-10 15:42:10|1101.3|1100.7|1100.6|1100|1101.3|1100.7|1100.6|1099.9|3
1652197340000|2022-05-10 15:42:20|1099.8|1099.2|1099.3|1098.7|1099.8|1099.2|1099.3|1098.7|20
1652197350000|2022-05-10 15:42:30|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|2
1652197360000|2022-05-10 15:42:40|1099.4|1098.8|1099.8|1099.2|1099.8|1099.2|1099.4|1098.8|3
1652197370000|2022-05-10 15:42:50|1099.7|1099.1|1099.6|1099|1100.1|1099.5|1099.6|1099|3
1652197380000|2022-05-10 15:43:00|1099.5|1098.9|1099.1|1098.5|1099.7|1098.9|1099.1|1098.4|4
1652197390000|2022-05-10 15:43:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|2
1652197400000|2022-05-10 15:43:20|1099.1|1098.5|1099.3|1098.7|1099.4|1098.7|1099.1|1098.4|5
1652197410000|2022-05-10 15:43:30|1099.4|1098.4|1099.1|1098.5|1099.4|1098.5|1099.1|1098.4|0
1652197420000|2022-05-10 15:43:40|1099.4|1098.4|1099.6|1099|1099.6|1099|1099.2|1098.4|8
1652197430000|2022-05-10 15:43:50|1099.9|1098.9|1099.3|1098.7|1099.9|1099|1099.3|1098.7|6
1652197440000|2022-05-10 15:44:00|1099.2|1098.6|1099.7|1098.7|1099.7|1099|1099.2|1098.6|3
1652197450000|2022-05-10 15:44:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1652197460000|2022-05-10 15:44:20|||||||||1
1652197470000|2022-05-10 15:44:30|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1652197480000|2022-05-10 15:44:40|1099.6|1099|1099.5|1098.9|1099.6|1099|1099.5|1098.9|2
1652197490000|2022-05-10 15:44:50|1099.6|1099|1099.9|1099.3|1100|1099.4|1099.6|1099|6
1652197500000|2022-05-10 15:45:00|1100.1|1099.5|1100.5|1099.9|1100.6|1100|1100.1|1099.5|4
1652197510000|2022-05-10 15:45:10|1100.6|1100|1099.8|1099.2|1100.6|1100|1099.8|1099.2|1
1652197520000|2022-05-10 15:45:20|1099.7|1099.1|1100|1099.4|1100|1099.4|1099.3|1098.7|4
1652197530000|2022-05-10 15:45:30|1099.9|1099.3|1099.7|1099.1|1099.9|1099.3|1099.7|1099.1|3
1652197540000|2022-05-10 15:45:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1
1652197550000|2022-05-10 15:45:50|1100.5|1099.9|1100.9|1100.3|1100.9|1100.3|1100.5|1099.9|29
1652197560000|2022-05-10 15:46:00|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|4
1652197570000|2022-05-10 15:46:10|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|6
1652197580000|2022-05-10 15:46:20|1100.4|1099.4|1099.6|1098.6|1100.4|1099.4|1099.5|1098.6|6
1652197590000|2022-05-10 15:46:30|1099.3|1098.7|1098.8|1098.2|1099.4|1098.7|1098.5|1097.9|3
1652197600000|2022-05-10 15:46:40|1098.6|1098|1098.8|1098.2|1098.9|1098.2|1098.5|1097.9|2
1652197610000|2022-05-10 15:46:50|1098.6|1098|1098.6|1097.6|1098.6|1098|1098.6|1097.6|3
1652197620000|2022-05-10 15:47:00|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|2
1652197630000|2022-05-10 15:47:10|1098|1097.4|1098|1097.4|1098.4|1097.4|1097.8|1097.2|5
1652197640000|2022-05-10 15:47:20|||||||||1
1652197650000|2022-05-10 15:47:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|2
1652197660000|2022-05-10 15:47:40|1098.6|1097.6|1098.3|1097.7|1098.9|1098.2|1098.2|1097.6|5
1652197680000|2022-05-10 15:48:00|1098.2|1097.6|1098.3|1097.3|1098.3|1097.6|1098|1097.3|5
1652197690000|2022-05-10 15:48:10|1098|1097.4|1097.5|1096.9|1098|1097.4|1097.5|1096.9|0
1652197700000|2022-05-10 15:48:20|1097.8|1097.2|1098|1097.4|1098.1|1097.4|1097.8|1097.1|2
1652197710000|2022-05-10 15:48:30|1097.9|1097.3|1098|1097.4|1098.1|1097.5|1097.9|1097.3|3
1652197720000|2022-05-10 15:48:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652197740000|2022-05-10 15:49:00|1097.8|1097.2|1097.1|1096.5|1097.8|1097.2|1097.1|1096.5|6
1652197750000|2022-05-10 15:49:10|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.8|1096.2|3
1652197770000|2022-05-10 15:49:30|1096.6|1096|1096.3|1095.7|1096.6|1096|1096.3|1095.7|2
1652197780000|2022-05-10 15:49:40|1096.4|1095.8|1096.9|1096.3|1096.9|1096.3|1096.1|1095.5|21
1652197790000|2022-05-10 15:49:50|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|13
1652197800000|2022-05-10 15:50:00|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.3|1095.7|2
1652197810000|2022-05-10 15:50:10|1096.5|1095.4|1096.4|1095.8|1096.5|1095.9|1096.4|1095.4|3
1652197820000|2022-05-10 15:50:20|||||||||1
1652197830000|2022-05-10 15:50:30|||||||||1
1652197840000|2022-05-10 15:50:40|1096.2|1095.6|1096.8|1096.2|1096.8|1096.2|1096.2|1095.6|6
1652197850000|2022-05-10 15:50:50|1096.9|1096.3|1096.4|1095.8|1096.9|1096.3|1096.4|1095.8|5
1652197860000|2022-05-10 15:51:00|1096.2|1095.6|1095.5|1094.9|1096.2|1095.6|1095.4|1094.8|15
1652197870000|2022-05-10 15:51:10|1095.4|1094.8|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|5
1652197890000|2022-05-10 15:51:30|||||||||5
1652197900000|2022-05-10 15:51:40|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|11
1652197910000|2022-05-10 15:51:50|1095.6|1095|1096|1095.4|1096|1095.4|1095.6|1095|8
1652197920000|2022-05-10 15:52:00|1095.9|1095.3|1095.4|1094.8|1095.9|1095.3|1095.3|1094.7|6
1652197930000|2022-05-10 15:52:10|1095.3|1094.7|1095.6|1095|1095.6|1095|1095.3|1094.7|6
1652197940000|2022-05-10 15:52:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|3
1652197950000|2022-05-10 15:52:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|3
1652197960000|2022-05-10 15:52:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|3
1652197970000|2022-05-10 15:52:50|1095.2|1094.6|1095.6|1095|1095.6|1095|1095.2|1094.6|7
1652197980000|2022-05-10 15:53:00|1095.5|1094.9|1094.6|1094|1095.5|1094.9|1093.9|1093.3|54
1652197990000|2022-05-10 15:53:10|1094.9|1093.9|1094.6|1094|1094.9|1094.3|1094.6|1093.9|15
1652198000000|2022-05-10 15:53:20|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|6
1652198010000|2022-05-10 15:53:30|1095|1094|1094.7|1094.1|1095|1094.3|1094.7|1094|1
1652198020000|2022-05-10 15:53:40|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|1
1652198030000|2022-05-10 15:53:50|1094.9|1094.3|1094.2|1093.6|1094.9|1094.3|1094.2|1093.6|13
1652198040000|2022-05-10 15:54:00|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|3
1652198050000|2022-05-10 15:54:10|1094.1|1093.5|1094.3|1093.7|1094.5|1093.9|1094.1|1093.5|6
1652198060000|2022-05-10 15:54:20|1094.7|1094|1094.4|1093.8|1094.7|1094|1094.4|1093.8|1
1652198070000|2022-05-10 15:54:30|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|7
1652198090000|2022-05-10 15:54:50|1095|1094|1095.3|1094.7|1095.3|1094.7|1095|1094|16
1652198100000|2022-05-10 15:55:00|1095.4|1094.8|1094.9|1094.3|1095.5|1094.9|1094.9|1094.3|16
1652198110000|2022-05-10 15:55:10|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|18
1652198120000|2022-05-10 15:55:20|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1
1652198130000|2022-05-10 15:55:30|1094.2|1093.6|1094.4|1093.8|1094.7|1093.8|1094.2|1093.6|4
1652198140000|2022-05-10 15:55:40|1094.6|1094|1094.9|1094.3|1094.9|1094.3|1094.6|1094|14
1652198150000|2022-05-10 15:55:50|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|2
1652198160000|2022-05-10 15:56:00|1094.8|1094.2|1094.7|1094.1|1095.2|1094.5|1094.7|1094.1|13
1652198170000|2022-05-10 15:56:10|1095.1|1094.5|1095.2|1094.2|1095.2|1094.5|1095.1|1094.2|1
1652198180000|2022-05-10 15:56:20|1094.9|1094.3|1094.6|1094|1095|1094.3|1094.6|1094|1
1652198190000|2022-05-10 15:56:30|1094.4|1093.8|1094.6|1094|1094.6|1094|1094.4|1093.8|43
1652198200000|2022-05-10 15:56:40|||||||||2
1652198210000|2022-05-10 15:56:50|||||||||1
1652198220000|2022-05-10 15:57:00|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1
1652198230000|2022-05-10 15:57:10|1094.4|1093.8|1094.1|1093.5|1094.5|1093.9|1094.1|1093.5|9
1652198240000|2022-05-10 15:57:20|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|6
1652198250000|2022-05-10 15:57:30|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|11
1652198260000|2022-05-10 15:57:40|1094.3|1093.7|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|10
1652198270000|2022-05-10 15:57:50|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094|1093.4|9
1652198280000|2022-05-10 15:58:00|1094.2|1093.6|1094.1|1093.5|1094.2|1093.6|1094.1|1093.5|2
1652198290000|2022-05-10 15:58:10|||||||||3
1652198300000|2022-05-10 15:58:20|1093.9|1093.3|1093.6|1093|1093.9|1093.3|1093.6|1093|4
1652198310000|2022-05-10 15:58:30|1093.5|1092.9|1092.9|1092.3|1093.5|1092.9|1092.9|1092.3|61
1652198320000|2022-05-10 15:58:40|1092.7|1092.1|1092.4|1091.8|1092.7|1092.1|1092.4|1091.8|7
1652198330000|2022-05-10 15:58:50|1092|1091.4|1092.2|1091.6|1092.4|1091.8|1092|1091.4|7
1652198340000|2022-05-10 15:59:00|1092.4|1091.8|1091.7|1091.1|1092.7|1092.1|1091.7|1091|56
1652198350000|2022-05-10 15:59:10|1091.8|1090.8|1092.2|1091.6|1092.4|1091.8|1091.8|1090.8|11
1652198360000|2022-05-10 15:59:20|1092.3|1091.7|1092.4|1091.8|1092.7|1091.8|1092.3|1091.7|5
1652198370000|2022-05-10 15:59:30|1092.7|1092.1|1092.6|1092|1092.7|1092.1|1092.6|1091.7|2
1652198380000|2022-05-10 15:59:40|1092.7|1092.1|1093|1092|1093|1092.3|1092.7|1092|8
1652198390000|2022-05-10 15:59:50|1092.9|1092.3|1092.7|1092.1|1093|1092.4|1092.7|1092.1|6
1652198400000|2022-05-10 16:00:00|1093|1092|1092.7|1092.1|1093.2|1092.6|1092.7|1092|9
1652198410000|2022-05-10 16:00:10|1092.6|1092|1092.7|1092.1|1092.8|1092.1|1092.3|1091.5|7
1652198420000|2022-05-10 16:00:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1
1652198430000|2022-05-10 16:00:30|1092.7|1092.1|1093|1092|1093|1092.1|1092.7|1091.7|8
1652198440000|2022-05-10 16:00:40|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.2|1091.5|10
1652198450000|2022-05-10 16:00:50|1092.8|1091.8|1092.2|1091.6|1092.8|1091.9|1092.2|1091.6|22
1652198460000|2022-05-10 16:01:00|1092.1|1091.5|1092.2|1091.6|1092.2|1091.6|1092.1|1091.5|6
1652198470000|2022-05-10 16:01:10|1092.7|1092.1|1092.7|1092.1|1092.9|1092.3|1092.7|1092.1|9
1652198480000|2022-05-10 16:01:20|1092.9|1092.3|1092.9|1092.3|1093|1092.3|1092.7|1092|4
1652198490000|2022-05-10 16:01:30|1093.4|1092.8|1094.1|1093.5|1094.3|1093.6|1093.4|1092.8|9
1652198500000|2022-05-10 16:01:40|1094.2|1093.6|1093.4|1092.8|1094.2|1093.6|1093.4|1092.7|8
1652198510000|2022-05-10 16:01:50|1093.5|1092.9|1093.9|1093.3|1093.9|1093.3|1093.5|1092.9|8
1652198520000|2022-05-10 16:02:00|||||||||2
1652198530000|2022-05-10 16:02:10|||||||||1
1652198540000|2022-05-10 16:02:20|||||||||1
1652198560000|2022-05-10 16:02:40|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|1
1652198570000|2022-05-10 16:02:50|1093.7|1093.1|1093.2|1092.6|1093.7|1093.1|1093.2|1092.5|14
1652198580000|2022-05-10 16:03:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|2
1652198590000|2022-05-10 16:03:10|1093.3|1092.7|1093.4|1092.8|1093.8|1092.9|1093.3|1092.7|9
1652198600000|2022-05-10 16:03:20|1093.8|1093.1|1094|1093|1094|1093.1|1093.7|1093|1
1652198610000|2022-05-10 16:03:30|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1
1652198620000|2022-05-10 16:03:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1652198630000|2022-05-10 16:03:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|4
1652198640000|2022-05-10 16:04:00|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|3
1652198650000|2022-05-10 16:04:10|||||||||1
1652198660000|2022-05-10 16:04:20|1093.9|1093.3|1094.4|1093.8|1094.4|1093.8|1093.9|1093.3|4
1652198670000|2022-05-10 16:04:30|||||||||1
1652198680000|2022-05-10 16:04:40|1094.3|1093.7|1093.5|1092.9|1094.3|1093.7|1093.5|1092.9|11
1652198690000|2022-05-10 16:04:50|1093.4|1092.8|1094|1093|1094|1093|1093.4|1092.8|9
1652198700000|2022-05-10 16:05:00|1093.9|1093.3|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|4
1652198710000|2022-05-10 16:05:10|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|1
1652198720000|2022-05-10 16:05:20|1093.8|1093.2|1093.8|1092.8|1093.8|1093.2|1093.8|1092.8|2
1652198730000|2022-05-10 16:05:30|1093.7|1093.1|1094.1|1093.5|1094.2|1093.6|1093.7|1093.1|4
1652198740000|2022-05-10 16:05:40|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|2
1652198750000|2022-05-10 16:05:50|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|2
1652198760000|2022-05-10 16:06:00|1093.9|1093.3|1093.9|1093.3|1094.2|1093.6|1093.9|1093.3|8
1652198770000|2022-05-10 16:06:10|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|1
1652198780000|2022-05-10 16:06:20|1094.5|1093.5|1094.5|1093.9|1094.7|1094.1|1094.4|1093.5|10
1652198790000|2022-05-10 16:06:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|3
1652198800000|2022-05-10 16:06:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|4
1652198810000|2022-05-10 16:06:50|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|2
1652198820000|2022-05-10 16:07:00|1094.5|1093.9|1094.2|1093.6|1094.5|1093.9|1094.2|1093.6|5
1652198830000|2022-05-10 16:07:10|1094.5|1093.5|1094.4|1093.8|1094.5|1093.8|1094.4|1093.5|3
1652198840000|2022-05-10 16:07:20|1094.7|1094.1|1095.3|1094.7|1095.3|1094.7|1094.7|1094.1|5
1652198850000|2022-05-10 16:07:30|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|2
1652198860000|2022-05-10 16:07:40|||||||||6
1652198870000|2022-05-10 16:07:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|2
1652198880000|2022-05-10 16:08:00|1095.8|1095.2|1095.7|1095.1|1095.8|1095.2|1095.7|1095.1|7
1652198890000|2022-05-10 16:08:10|1095.5|1094.9|1094.9|1094.3|1095.5|1094.9|1094.9|1094.3|5
1652198900000|2022-05-10 16:08:20|1095.1|1094.5|1095.5|1094.5|1095.5|1094.5|1095|1094.4|6
1652198910000|2022-05-10 16:08:30|1095.2|1094.6|1095.5|1094.5|1095.5|1094.6|1095.2|1094.5|2
1652198920000|2022-05-10 16:08:40|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1652198930000|2022-05-10 16:08:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|5
1652198940000|2022-05-10 16:09:00|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|1
1652198950000|2022-05-10 16:09:10|||||||||1
1652198960000|2022-05-10 16:09:20|1095|1094|1095|1094|1095|1094|1095|1094|2
1652198970000|2022-05-10 16:09:30|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|2
1652198980000|2022-05-10 16:09:40|||||||||1
1652199000000|2022-05-10 16:10:00|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|7
1652199010000|2022-05-10 16:10:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|2
1652199020000|2022-05-10 16:10:20|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|7
1652199030000|2022-05-10 16:10:30|||||||||1
1652199040000|2022-05-10 16:10:40|1094.9|1094.3|1094.7|1094.1|1094.9|1094.3|1094.4|1093.8|13
1652199050000|2022-05-10 16:10:50|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|5
1652199060000|2022-05-10 16:11:00|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|3
1652199070000|2022-05-10 16:11:10|1095.5|1094.5|1095.4|1094.8|1095.6|1095|1095.4|1094.5|1
1652199080000|2022-05-10 16:11:20|||||||||1
1652199090000|2022-05-10 16:11:30|1095.3|1094.7|1095.4|1094.8|1095.6|1095|1095.3|1094.7|5
1652199100000|2022-05-10 16:11:40|||||||||6
1652199110000|2022-05-10 16:11:50|1095.3|1094.7|1095.8|1095.2|1095.8|1095.2|1095.3|1094.7|6
1652199120000|2022-05-10 16:12:00|1096.5|1095.5|1096.4|1095.8|1096.5|1095.8|1096.4|1095.5|5
1652199130000|2022-05-10 16:12:10|1096.6|1096|1095.9|1095.3|1096.6|1096|1095.9|1095.3|4
1652199140000|2022-05-10 16:12:20|1096.5|1095.9|1096.2|1095.6|1096.7|1096.1|1096.2|1095.6|21
1652199150000|2022-05-10 16:12:30|1096.1|1095.5|1096.8|1096.2|1097.3|1096.4|1096.1|1095.5|8
1652199160000|2022-05-10 16:12:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.4|1095.8|9
1652199170000|2022-05-10 16:12:50|1096.8|1096.2|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|3
1652199180000|2022-05-10 16:13:00|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|2
1652199190000|2022-05-10 16:13:10|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|6
1652199200000|2022-05-10 16:13:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1652199210000|2022-05-10 16:13:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|4
1652199220000|2022-05-10 16:13:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1652199230000|2022-05-10 16:13:50|1097.6|1097|1097.9|1097.3|1097.9|1097.3|1097.6|1097|9
1652199240000|2022-05-10 16:14:00|1097.4|1096.8|1096.9|1096.3|1097.7|1097.1|1096.9|1096.3|9
1652199250000|2022-05-10 16:14:10|1097|1096.4|1097.7|1097.1|1097.7|1097.1|1097|1096.4|5
1652199260000|2022-05-10 16:14:20|||||||||1
1652199270000|2022-05-10 16:14:30|1097.2|1096.6|1097.2|1096.6|1097.5|1096.6|1097.2|1096.5|3
1652199280000|2022-05-10 16:14:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652199290000|2022-05-10 16:14:50|1096.8|1096.2|1097|1096.4|1097.4|1096.8|1096.8|1096.2|6
1652199300000|2022-05-10 16:15:00|1096.9|1096.3|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|5
1652199310000|2022-05-10 16:15:10|1097.3|1096.7|1096.8|1096.2|1097.3|1096.7|1096.8|1096.2|5
1652199320000|2022-05-10 16:15:20|1097.1|1096.5|1097.4|1096.8|1097.5|1096.8|1096.9|1096.3|28
1652199330000|2022-05-10 16:15:30|1097.2|1096.6|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|1
1652199340000|2022-05-10 16:15:40|1097.9|1097.3|1098.2|1097.6|1098.3|1097.7|1097.9|1097.3|4
1652199350000|2022-05-10 16:15:50|||||||||1
1652199360000|2022-05-10 16:16:00|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1097.9|1097.3|5
1652199370000|2022-05-10 16:16:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|6
1652199380000|2022-05-10 16:16:20|1097.8|1097.2|1098.5|1097.5|1098.5|1097.6|1097.8|1097.2|14
1652199390000|2022-05-10 16:16:30|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|2
1652199400000|2022-05-10 16:16:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652199410000|2022-05-10 16:16:50|1098.2|1097.6|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|16
1652199420000|2022-05-10 16:17:00|1098|1097|1097.9|1097.3|1098|1097.3|1097.7|1097|4
1652199430000|2022-05-10 16:17:10|||||||||1
1652199450000|2022-05-10 16:17:30|1097.4|1096.8|1097.9|1097.3|1098|1097.4|1097.4|1096.8|8
1652199460000|2022-05-10 16:17:40|1098|1097.4|1099.2|1098.6|1099.2|1098.6|1098|1097.4|4
1652199470000|2022-05-10 16:17:50|1098.9|1098.3|1099.2|1098.2|1099.2|1098.6|1098.9|1098.2|5
1652199480000|2022-05-10 16:18:00|1098.9|1098.3|1098.4|1097.8|1099|1098.3|1098.4|1097.7|1
1652199490000|2022-05-10 16:18:10|1098.2|1097.6|1098.2|1097.6|1098.6|1097.8|1098.2|1097.6|6
1652199500000|2022-05-10 16:18:20|1098.1|1097.5|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|2
1652199510000|2022-05-10 16:18:30|||||||||1
1652199520000|2022-05-10 16:18:40|1097.6|1097|1098|1097|1098|1097.1|1097.6|1097|5
1652199530000|2022-05-10 16:18:50|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|0
1652199540000|2022-05-10 16:19:00|1097.4|1096.8|1096.9|1096.3|1097.5|1096.9|1096.8|1096.2|27
1652199550000|2022-05-10 16:19:10|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|2
1652199560000|2022-05-10 16:19:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|3
1652199570000|2022-05-10 16:19:30|1097.3|1096.7|1096.9|1096.3|1097.3|1096.7|1096.9|1096.3|1
1652199580000|2022-05-10 16:19:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|3
1652199590000|2022-05-10 16:19:50|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652199600000|2022-05-10 16:20:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|2
1652199610000|2022-05-10 16:20:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652199620000|2022-05-10 16:20:20|||||||||1
1652199630000|2022-05-10 16:20:30|1096.9|1096.3|1096.9|1096.3|1097.4|1096.8|1096.9|1096.3|15
1652199640000|2022-05-10 16:20:40|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1096.9|1096.3|3
1652199650000|2022-05-10 16:20:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|11
1652199660000|2022-05-10 16:21:00|1097.5|1096.5|1097.4|1096.8|1097.5|1096.8|1097.4|1096.5|1
1652199670000|2022-05-10 16:21:10|||||||||1
1652199690000|2022-05-10 16:21:30|||||||||1
1652199700000|2022-05-10 16:21:40|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|3
1652199710000|2022-05-10 16:21:50|1097.5|1096.9|1097.9|1097.3|1098|1097.4|1097.5|1096.9|5
1652199720000|2022-05-10 16:22:00|1097.7|1097.1|1097.4|1096.8|1098|1097.1|1097.4|1096.8|14
1652199730000|2022-05-10 16:22:10|1097.3|1096.7|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|2
1652199750000|2022-05-10 16:22:30|||||||||1
1652199760000|2022-05-10 16:22:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1652199770000|2022-05-10 16:22:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|3
1652199780000|2022-05-10 16:23:00|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|3
1652199790000|2022-05-10 16:23:10|1098|1097.4|1097.7|1097.1|1098|1097.4|1097.7|1097.1|5
1652199800000|2022-05-10 16:23:20|||||||||1
1652199810000|2022-05-10 16:23:30|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|22
1652199820000|2022-05-10 16:23:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1652199830000|2022-05-10 16:23:50|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|1
1652199840000|2022-05-10 16:24:00|1097.6|1097|1097.7|1097.1|1097.8|1097.2|1097.5|1096.9|8
1652199850000|2022-05-10 16:24:10|1097.5|1096.9|1098.1|1097.5|1098.1|1097.5|1097.5|1096.9|4
1652199860000|2022-05-10 16:24:20|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|12
1652199870000|2022-05-10 16:24:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1652199880000|2022-05-10 16:24:40|1097.7|1097.1|1097.9|1097.3|1098.3|1097.7|1097.7|1097.1|29
1652199890000|2022-05-10 16:24:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|16
1652199900000|2022-05-10 16:25:00|1097.8|1097.2|1098.4|1097.8|1098.5|1097.9|1097.8|1097.2|8
1652199910000|2022-05-10 16:25:10|1098.5|1097.9|1097.7|1097.1|1098.5|1097.9|1097.7|1097|3
1652199920000|2022-05-10 16:25:20|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|5
1652199930000|2022-05-10 16:25:30|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.3|1096.7|70
1652199940000|2022-05-10 16:25:40|1098.1|1097.5|1098.2|1097.2|1098.3|1097.6|1098.1|1097.2|16
1652199950000|2022-05-10 16:25:50|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1652199960000|2022-05-10 16:26:00|1098.4|1097.8|1098.9|1098.3|1098.9|1098.3|1098.4|1097.8|2
1652199970000|2022-05-10 16:26:10|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|1
1652199980000|2022-05-10 16:26:20|1098.6|1098|1098.7|1098.1|1098.9|1098.3|1098.1|1097.5|11
1652199990000|2022-05-10 16:26:30|1098.8|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|7
1652200000000|2022-05-10 16:26:40|1098.5|1097.9|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|3
1652200010000|2022-05-10 16:26:50|||||||||1
1652200020000|2022-05-10 16:27:00|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1098.2|1097.6|10
1652200030000|2022-05-10 16:27:10|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|9
1652200040000|2022-05-10 16:27:20|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|1
1652200050000|2022-05-10 16:27:30|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|4
1652200060000|2022-05-10 16:27:40|1098.4|1097.8|1098.2|1097.6|1098.5|1097.8|1098.2|1097.5|1
1652200070000|2022-05-10 16:27:50|||||||||2
1652200080000|2022-05-10 16:28:00|1098.3|1097.7|1097.4|1096.8|1098.5|1097.8|1097.3|1096.7|5
1652200090000|2022-05-10 16:28:10|1097.7|1097.1|1098.7|1098.1|1098.7|1098.1|1097.7|1097.1|6
1652200100000|2022-05-10 16:28:20|1099|1098|1099|1098|1099|1098|1099|1098|2
1652200110000|2022-05-10 16:28:30|1098.7|1097.7|1099|1098|1099|1098.1|1098.7|1097.7|3
1652200120000|2022-05-10 16:28:40|1098.7|1098.1|1098.4|1097.8|1098.7|1098.1|1098.4|1097.7|3
1652200130000|2022-05-10 16:28:50|1098.7|1097.7|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|0
1652200140000|2022-05-10 16:29:00|1098.4|1097.8|1099.1|1098.5|1099.2|1098.5|1098.4|1097.7|2
1652200150000|2022-05-10 16:29:10|1099.2|1098.6|1099.9|1099.3|1099.9|1099.3|1099.2|1098.6|4
1652200160000|2022-05-10 16:29:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1652200170000|2022-05-10 16:29:30|1099.9|1099.3|1100.2|1099.6|1100.4|1099.8|1099.9|1099|7
1652200180000|2022-05-10 16:29:40|1100.1|1099.5|1100.2|1099.2|1100.2|1099.5|1099.9|1099.2|3
1652200190000|2022-05-10 16:29:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|2
1652200200000|2022-05-10 16:30:00|1100.5|1099.9|1100.7|1100.1|1100.7|1100.1|1100.2|1099.6|9
1652200210000|2022-05-10 16:30:10|1100.6|1100|1100.2|1099.2|1100.7|1100.1|1099.9|1099.2|2
1652200220000|2022-05-10 16:30:20|1101|1100.4|1101.5|1100.5|1101.5|1100.7|1101|1100.4|61
1652200230000|2022-05-10 16:30:30|1101.1|1100.6|1101.5|1100.5|1101.5|1100.6|1101.1|1100.2|1
1652200240000|2022-05-10 16:30:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1652200250000|2022-05-10 16:30:50|1101.7|1100.7|1100.9|1100.3|1101.7|1100.8|1100.9|1100|16
1652200260000|2022-05-10 16:31:00|1101.2|1100.2|1100.4|1099.8|1101.3|1100.3|1100.4|1099.8|19
1652200270000|2022-05-10 16:31:10|1100.2|1099.6|1100.5|1099.5|1100.5|1099.6|1100.2|1099.5|5
1652200280000|2022-05-10 16:31:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652200290000|2022-05-10 16:31:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|6
1652200300000|2022-05-10 16:31:40|||||||||1
1652200310000|2022-05-10 16:31:50|1100.3|1099.7|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|4
1652200320000|2022-05-10 16:32:00|1100.5|1099.5|1099.9|1099.3|1100.5|1099.5|1099.9|1099.3|10
1652200330000|2022-05-10 16:32:10|1099.8|1099.2|1099.7|1099.1|1100|1099.3|1099.6|1099|5
1652200350000|2022-05-10 16:32:30|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|1
1652200360000|2022-05-10 16:32:40|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|2
1652200370000|2022-05-10 16:32:50|1099.6|1099|1099.7|1099.1|1099.7|1099.1|1099.5|1098.5|5
1652200380000|2022-05-10 16:33:00|1099.8|1098.8|1099.4|1098.8|1099.8|1098.8|1099.4|1098.8|1
1652200400000|2022-05-10 16:33:20|1099.2|1098.2|1099.2|1098.6|1099.2|1098.6|1099.2|1098.2|3
1652200410000|2022-05-10 16:33:30|1098.9|1098.3|1098.9|1098.3|1099.3|1098.6|1098.9|1098.2|2
1652200420000|2022-05-10 16:33:40|||||||||1
1652200430000|2022-05-10 16:33:50|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|1
1652200440000|2022-05-10 16:34:00|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|4
1652200450000|2022-05-10 16:34:10|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|1
1652200460000|2022-05-10 16:34:20|||||||||1
1652200470000|2022-05-10 16:34:30|1099.7|1099.1|1099.7|1098.7|1099.7|1099.1|1099.7|1098.7|2
1652200480000|2022-05-10 16:34:40|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.7|0
1652200490000|2022-05-10 16:34:50|||||||||1
1652200500000|2022-05-10 16:35:00|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1652200510000|2022-05-10 16:35:10|||||||||1
1652200520000|2022-05-10 16:35:20|1099.7|1099.1|1099.2|1098.6|1099.7|1099.1|1099.2|1098.6|4
1652200530000|2022-05-10 16:35:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|4
1652200540000|2022-05-10 16:35:40|1099.2|1098.6|1098.7|1098.1|1099.2|1098.6|1098.7|1098.1|7
1652200550000|2022-05-10 16:35:50|||||||||2
1652200560000|2022-05-10 16:36:00|1099.1|1098.5|1099.1|1098.5|1099.2|1098.5|1098.9|1098|4
1652200570000|2022-05-10 16:36:10|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|5
1652200580000|2022-05-10 16:36:20|1099.3||1099.3||1099.3||1099.3||0
1652200590000|2022-05-10 16:36:30|||||||||1
1652200600000|2022-05-10 16:36:40|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|1
1652200610000|2022-05-10 16:36:50|1099.5|1098.9|1100.4|1099.8|1100.4|1099.8|1099.5|1098.9|7
1652200620000|2022-05-10 16:37:00|1100.3|1099.7|1100.7|1100.1|1100.7|1100.1|1100.3|1099.7|4
1652200640000|2022-05-10 16:37:20|||||||||1
1652200660000|2022-05-10 16:37:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|3
1652200670000|2022-05-10 16:37:50|||||||||1
1652200680000|2022-05-10 16:38:00|1100.1|1099.5|1100.2|1099.6|1100.2|1099.6|1100.1|1099.5|7
1652200700000|2022-05-10 16:38:20|1099.8|1099.2|1099.7|1098.7|1099.8|1099.2|1099.7|1098.7|6
1652200710000|2022-05-10 16:38:30|1099.4|1098.8|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|0
1652200720000|2022-05-10 16:38:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|2
1652200730000|2022-05-10 16:38:50|1099.4|1098.8|1099.9|1099.3|1099.9|1099.3|1099.4|1098.8|4
1652200740000|2022-05-10 16:39:00|1099.7|1099.1|1099.5|1098.9|1099.7|1099.1|1099.4|1098.8|5
1652200750000|2022-05-10 16:39:10|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.8|1098.2|14
1652200770000|2022-05-10 16:39:30|||||||||1
1652200780000|2022-05-10 16:39:40|||||||||6
1652200790000|2022-05-10 16:39:50|1099.2|1098.6|1099.3|1098.7|1099.4|1098.8|1099.2|1098.6|6
1652200800000|2022-05-10 16:40:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|3
1652200810000|2022-05-10 16:40:10|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|2
1652200820000|2022-05-10 16:40:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1652200830000|2022-05-10 16:40:30|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|14
1652200840000|2022-05-10 16:40:40|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.5|8
1652200850000|2022-05-10 16:40:50|1099|1098|1098.5|1097.5|1099|1098|1098.4|1097.5|15
1652200860000|2022-05-10 16:41:00|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652200870000|2022-05-10 16:41:10|1098.7|1098.1|1099.4|1098.8|1099.4|1098.8|1098.7|1098.1|11
1652200880000|2022-05-10 16:41:20|1099.2|1098.6|1099.5|1098.5|1099.5|1098.6|1099.2|1098.5|1
1652200890000|2022-05-10 16:41:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1652200900000|2022-05-10 16:41:40|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|2
1652200920000|2022-05-10 16:42:00|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|7
1652200940000|2022-05-10 16:42:20|||||||||1
1652200960000|2022-05-10 16:42:40|||||||||2
1652200970000|2022-05-10 16:42:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|2
1652200980000|2022-05-10 16:43:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|3
1652201000000|2022-05-10 16:43:20|||||||||2
1652201010000|2022-05-10 16:43:30|||||||||1
1652201020000|2022-05-10 16:43:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1652201030000|2022-05-10 16:43:50|1099|1098.4|1098.9|1098.3|1099.3|1098.6|1098.9|1098.3|14
1652201040000|2022-05-10 16:44:00|1099|1098|1098.4|1097.8|1099|1098.1|1098.4|1097.8|2
1652201050000|2022-05-10 16:44:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|2
1652201060000|2022-05-10 16:44:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652201070000|2022-05-10 16:44:30|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1097.9|1097.3|9
1652201080000|2022-05-10 16:44:40|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652201090000|2022-05-10 16:44:50|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|5
1652201100000|2022-05-10 16:45:00|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|1
1652201110000|2022-05-10 16:45:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|2
1652201120000|2022-05-10 16:45:20|1098.5|1097.5|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|2
1652201130000|2022-05-10 16:45:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1652201150000|2022-05-10 16:45:50|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|2
1652201160000|2022-05-10 16:46:00|1098.1|1097.5|1098.4|1097.8|1098.5|1097.8|1098.1|1097.5|1
1652201170000|2022-05-10 16:46:10|||||||||1
1652201180000|2022-05-10 16:46:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|3
1652201190000|2022-05-10 16:46:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1652201200000|2022-05-10 16:46:40|||||||||1
1652201220000|2022-05-10 16:47:00|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|6
1652201230000|2022-05-10 16:47:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1652201240000|2022-05-10 16:47:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|18
1652201250000|2022-05-10 16:47:30|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|24
1652201260000|2022-05-10 16:47:40|1097.3|1096.3|1096.8|1096.2|1097.3|1096.3|1096.7|1096.1|15
1652201270000|2022-05-10 16:47:50|1096.9|1096.3|1097.3|1096.3|1097.3|1096.3|1096.9|1096.3|10
1652201280000|2022-05-10 16:48:00|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|4
1652201290000|2022-05-10 16:48:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|2
1652201300000|2022-05-10 16:48:20|1097|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.2|3
1652201310000|2022-05-10 16:48:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|0
1652201320000|2022-05-10 16:48:40|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|1
1652201330000|2022-05-10 16:48:50|||||||||1
1652201340000|2022-05-10 16:49:00|1097.2|1096.6|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|9
1652201350000|2022-05-10 16:49:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1652201360000|2022-05-10 16:49:20|1096.9|1096.3|1096.9|1096.3|1097.3|1096.3|1096.9|1096.3|1
1652201370000|2022-05-10 16:49:30|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|6
1652201390000|2022-05-10 16:49:50|||||||||1
1652201400000|2022-05-10 16:50:00|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.3|1095.7|4
1652201410000|2022-05-10 16:50:10|1096.2|1095.6|1095.9|1095.3|1096.2|1095.6|1095.7|1095.1|10
1652201430000|2022-05-10 16:50:30|||||||||1
1652201440000|2022-05-10 16:50:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|5
1652201460000|2022-05-10 16:51:00|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|3
1652201470000|2022-05-10 16:51:10|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|231
1652201480000|2022-05-10 16:51:20|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.5|1094.9|13
1652201490000|2022-05-10 16:51:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1652201500000|2022-05-10 16:51:40|||||||||17
1652201510000|2022-05-10 16:51:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|7
1652201520000|2022-05-10 16:52:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096|1095.4|9
1652201530000|2022-05-10 16:52:10|1096|1095.4|1095.7|1095.1|1096|1095.4|1095.7|1095.1|5
1652201540000|2022-05-10 16:52:20|||||||||6
1652201550000|2022-05-10 16:52:30|1095.9|1095.3|1095.7|1095.1|1096.3|1095.4|1095.7|1095.1|2
1652201560000|2022-05-10 16:52:40|1095.9|1095.3|1096.3|1095.3|1096.3|1095.4|1095.9|1095.3|1
1652201570000|2022-05-10 16:52:50|1095.9||1095.9||1095.9||1095.9||0
1652201590000|2022-05-10 16:53:10|||||||||1
1652201600000|2022-05-10 16:53:20|||||||||4
1652201610000|2022-05-10 16:53:30|||||||||2
1652201630000|2022-05-10 16:53:50|1095.7|1095.1|1095.5|1094.9|1095.8|1095.1|1095.5|1094.8|3
1652201640000|2022-05-10 16:54:00|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|2
1652201650000|2022-05-10 16:54:10|1095.7|1095.1|1095.5|1094.9|1095.8|1095.1|1095.5|1094.8|1
1652201670000|2022-05-10 16:54:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|3
1652201680000|2022-05-10 16:54:40|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|1
1652201690000|2022-05-10 16:54:50|||||||||1
1652201700000|2022-05-10 16:55:00|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|0
1652201710000|2022-05-10 16:55:10|1095.7|1095.1|1095.7|1095.1|1095.8|1095.2|1095.7|1095.1|5
1652201720000|2022-05-10 16:55:20|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.7|1095.1|1
1652201730000|2022-05-10 16:55:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1
1652201740000|2022-05-10 16:55:40|||||||||3
1652201750000|2022-05-10 16:55:50|||||||||2
1652201760000|2022-05-10 16:56:00|||||||||3
1652201770000|2022-05-10 16:56:10|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|5
1652201780000|2022-05-10 16:56:20|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1094.9|1094.3|4
1652201790000|2022-05-10 16:56:30|1095.1|1094.5|1095|1094.4|1095.4|1094.8|1095|1094.3|11
1652201800000|2022-05-10 16:56:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|5
1652201810000|2022-05-10 16:56:50|||||||||3
1652201820000|2022-05-10 16:57:00|||||||||3
1652201830000|2022-05-10 16:57:10|1095.5|1094.5|1095.5|1094.9|1095.6|1095|1095.4|1094.5|4
1652201840000|2022-05-10 16:57:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|3
1652201850000|2022-05-10 16:57:30|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.1|1094.5|8
1652201860000|2022-05-10 16:57:40|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|2
1652201870000|2022-05-10 16:57:50|||||||||2
1652201880000|2022-05-10 16:58:00|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|3
1652201890000|2022-05-10 16:58:10|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|5
1652201900000|2022-05-10 16:58:20|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1094.9|1094.3|3
1652201910000|2022-05-10 16:58:30|1095.2|1094.6|1095.6|1095|1095.6|1095|1095.2|1094.6|14
1652201920000|2022-05-10 16:58:40|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652201930000|2022-05-10 16:58:50|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|4
1652201940000|2022-05-10 16:59:00|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652201950000|2022-05-10 16:59:10|1095.4|1094.8|1095.3|1094.7|1095.5|1094.9|1095.2|1094.6|2
1652201960000|2022-05-10 16:59:20|||||||||1
1652201970000|2022-05-10 16:59:30|||||||||2
1652201980000|2022-05-10 16:59:40|1095.4|1094.8|1095.8|1094.8|1095.8|1095.1|1095.4|1094.8|6
1652201990000|2022-05-10 16:59:50|||||||||2
1652202000000|2022-05-10 17:00:00|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|15
1652202010000|2022-05-10 17:00:10|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1652202020000|2022-05-10 17:00:20|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|3
1652202030000|2022-05-10 17:00:30|1095.5|1094.5|1095.2|1094.6|1095.5|1094.6|1095.2|1094.3|1
1652202040000|2022-05-10 17:00:40|1095.6|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202050000|2022-05-10 17:00:50|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202060000|2022-05-10 17:01:00|1095.5|1094.5|1095.2|1094.6|1095.5|1094.6|1095.2|1094.3|6
1652202070000|2022-05-10 17:01:10|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|3
1652202080000|2022-05-10 17:01:20|1095.4|1094.8|1095.6|1094.6|1095.6|1094.8|1095.4|1094.6|5
1652202090000|2022-05-10 17:01:30|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202100000|2022-05-10 17:01:40|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|2
1652202110000|2022-05-10 17:01:50|1095.5|1094.5|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|6
1652202120000|2022-05-10 17:02:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202130000|2022-05-10 17:02:10|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.5|1094.6|0
1652202140000|2022-05-10 17:02:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1652202150000|2022-05-10 17:02:30|1095.5|1094.5|1095.2|1094.6|1095.6|1094.7|1095.2|1094.5|1
1652202160000|2022-05-10 17:02:40|1095.3|1094.7|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|4
1652202170000|2022-05-10 17:02:50|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|1
1652202180000|2022-05-10 17:03:00|1095.9|1095.3|1096.2|1095.6|1096.2|1095.6|1095.9|1095.3|5
1652202190000|2022-05-10 17:03:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|3
1652202200000|2022-05-10 17:03:20|1096.3|1095.3|1096.2|1095.6|1096.3|1095.6|1096.2|1095.3|3
1652202210000|2022-05-10 17:03:30|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|1
1652202220000|2022-05-10 17:03:40|||||||||1
1652202230000|2022-05-10 17:03:50|||||||||2
1652202240000|2022-05-10 17:04:00|||||||||2
1652202250000|2022-05-10 17:04:10|||||||||1
1652202270000|2022-05-10 17:04:30|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|2
1652202290000|2022-05-10 17:04:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|3
1652202300000|2022-05-10 17:05:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1652202310000|2022-05-10 17:05:10|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|3
1652202320000|2022-05-10 17:05:20|||||||||2
1652202340000|2022-05-10 17:05:40|1096.2|1095.6|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|1
1652202350000|2022-05-10 17:05:50|1096.3|1095.7|1096.6|1096|1096.6|1096|1096.2|1095.6|2
1652202360000|2022-05-10 17:06:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.6|1096|5
1652202370000|2022-05-10 17:06:10|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1652202390000|2022-05-10 17:06:30|1097.3||1097.3||1097.3||1097.3||2
1652202410000|2022-05-10 17:06:50|1096.8|1096.2|1097.3|1096.3|1097.3|1096.3|1096.7|1096.1|9
1652202420000|2022-05-10 17:07:00|1096.9|1096.4|1097.4|1096.8|1097.4|1096.8|1096.9|1096.4|1
1652202430000|2022-05-10 17:07:10|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096.9|1096.3|2
1652202440000|2022-05-10 17:07:20|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|4
1652202450000|2022-05-10 17:07:30|1097.2|1096.6|1097.2|1096.6|1097.3|1096.6|1097.2|1096.3|2
1652202460000|2022-05-10 17:07:40|1097.4|1096.8|1097.5|1096.9|1097.8|1097.1|1097.4|1096.8|1
1652202470000|2022-05-10 17:07:50|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|1
1652202480000|2022-05-10 17:08:00|1097.1|1096.5|1097|1096.4|1097.1|1096.5|1097|1096.4|8
1652202490000|2022-05-10 17:08:10|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|8
1652202500000|2022-05-10 17:08:20|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|1
1652202510000|2022-05-10 17:08:30|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|4
1652202530000|2022-05-10 17:08:50|1097.4|1096.8|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|1
1652202540000|2022-05-10 17:09:00|1097.8|1096.8|1097.7|1097.1|1098|1097.1|1097.7|1096.8|0
1652202550000|2022-05-10 17:09:10|1098|1097|1097.8|1096.8|1098|1097.1|1097.7|1096.8|0
1652202580000|2022-05-10 17:09:40|||||||||1
1652202590000|2022-05-10 17:09:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652202630000|2022-05-10 17:10:30|1097.8|1097.2|1098|1097|1098|1097.3|1097.7|1097|3
1652202640000|2022-05-10 17:10:40|||||||||2
1652202650000|2022-05-10 17:10:50|1097.9|1097.3|1097.9|1097.3|1098.1|1097.5|1097.7|1097|4
1652202670000|2022-05-10 17:11:10|||||||||3
1652202680000|2022-05-10 17:11:20|||||||||2
1652202710000|2022-05-10 17:11:50|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|13
1652202720000|2022-05-10 17:12:00|1097.7|1097.1|1098|1097.4|1098.3|1097.6|1097.7|1097.1|10
1652202730000|2022-05-10 17:12:10|1097.9|1097.3|1099.2|1098.6|1099.2|1098.6|1097.9|1097.3|7
1652202740000|2022-05-10 17:12:20|1099|1098.4|1099|1098.4|1099|1098.4|1098.9|1098.3|2
1652202760000|2022-05-10 17:12:40|1098.5|1098|1098.5|1097.9|1098.5|1098|1098.5|1097.9|11
1652202770000|2022-05-10 17:12:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|2
1652202790000|2022-05-10 17:13:10|1098.9|1098.3|1099.5|1098.9|1099.5|1098.9|1098.8|1098.2|8
1652202800000|2022-05-10 17:13:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1652202810000|2022-05-10 17:13:30|1099|1098.4|1099|1098.4|1099.1|1098.4|1098.7|1098.1|7
1652202820000|2022-05-10 17:13:40|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|1
1652202830000|2022-05-10 17:13:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|5
1652202840000|2022-05-10 17:14:00|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1098|1097.4|4
1652202860000|2022-05-10 17:14:20|1097.9|1097.3|1098.2|1097.6|1098.3|1097.6|1097.9|1097.3|4
1652202870000|2022-05-10 17:14:30|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652202880000|2022-05-10 17:14:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652202900000|2022-05-10 17:15:00|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1097.9|1097.3|6
1652202920000|2022-05-10 17:15:20|1098.1|1097.1|1097.7|1097.1|1098.1|1097.3|1097.7|1097.1|8
1652202930000|2022-05-10 17:15:30|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|8
1652202940000|2022-05-10 17:15:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|100
1652202950000|2022-05-10 17:15:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652202960000|2022-05-10 17:16:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652202970000|2022-05-10 17:16:10|1098.3|1097.7|1098.6|1098|1098.6|1098|1098.3|1097.7|3
1652202980000|2022-05-10 17:16:20|1098.7|1098.1|1099.2|1098.6|1099.2|1098.6|1098.7|1098.1|6
1652202990000|2022-05-10 17:16:30|1099.3|1098.7|1099.1|1098.5|1099.3|1098.7|1099.1|1098.5|5
1652203010000|2022-05-10 17:16:50|1098.9|1098.3|1098.7|1098.1|1099|1098.3|1098.6|1097.8|17
1652203020000|2022-05-10 17:17:00|1099|1098|1098.5|1097.9|1099|1098.1|1098.5|1097.9|3
1652203030000|2022-05-10 17:17:10|1099.1|1098.1|1098.7|1098.1|1099.1|1098.1|1098.7|1098|1
1652203040000|2022-05-10 17:17:20|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|1
1652203050000|2022-05-10 17:17:30|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1652203060000|2022-05-10 17:17:40|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098|1097.3|2
1652203080000|2022-05-10 17:18:00|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1097.9|1097.3|6
1652203090000|2022-05-10 17:18:10|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|0
1652203110000|2022-05-10 17:18:30|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1652203120000|2022-05-10 17:18:40|1098.1|1097.5|1098.1|1097.5|1098.3|1097.7|1098.1|1097.5|1
1652203130000|2022-05-10 17:18:50|1098.4|1097.8|1098.7|1098.1|1098.9|1098.3|1098.4|1097.8|4
1652203140000|2022-05-10 17:19:00|1099.1|1098|1098.2|1097.6|1099.1|1098.1|1098.2|1097.6|6
1652203150000|2022-05-10 17:19:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098|1097.4|1
1652203160000|2022-05-10 17:19:20|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|1
1652203170000|2022-05-10 17:19:30|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1652203180000|2022-05-10 17:19:40|1098.4|1097.8|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|1
1652203200000|2022-05-10 17:20:00|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.4|2
1652203210000|2022-05-10 17:20:10|1098.8|1097.8|1098.5|1097.5|1098.8|1098.1|1098.5|1097.5|67
1652203220000|2022-05-10 17:20:20|1098.2|1097.6|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|12
1652203230000|2022-05-10 17:20:30|1098.1|1097.5|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|2
1652203240000|2022-05-10 17:20:40|1097.8|1097.2|1097.9|1097.3|1098.2|1097.6|1097.8|1097.2|3
1652203250000|2022-05-10 17:20:50|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|0
1652203260000|2022-05-10 17:21:00|1098|1097.4|1098.2|1097.6|1098.3|1097.7|1098|1097.4|3
1652203290000|2022-05-10 17:21:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1
1652203320000|2022-05-10 17:22:00|1098.5|1097.9|1098.5|1097.5|1098.5|1097.9|1098.5|1097.5|4
1652203330000|2022-05-10 17:22:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.4|12
1652203340000|2022-05-10 17:22:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652203360000|2022-05-10 17:22:40|1098.2|1097.6|1098.8|1098.2|1099.1|1098.5|1098.2|1097.6|12
1652203370000|2022-05-10 17:22:50|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.2|1097.6|2
1652203380000|2022-05-10 17:23:00|1098.2|1097.6|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|4
1652203390000|2022-05-10 17:23:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|1
1652203430000|2022-05-10 17:23:50|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|2
1652203440000|2022-05-10 17:24:00|1098.3|1097.3|1098|1097.4|1098.4|1097.8|1097.9|1097.3|27
1652203450000|2022-05-10 17:24:10|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.9|1097.3|4
1652203460000|2022-05-10 17:24:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|19
1652203470000|2022-05-10 17:24:30|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|3
1652203480000|2022-05-10 17:24:40|||||||||5
1652203500000|2022-05-10 17:25:00|1098.2|1097.6|1098.9|1098.3|1098.9|1098.3|1098.1|1097.5|5
1652203520000|2022-05-10 17:25:20|1098.7|1098.1|1098.9|1098.3|1099|1098.3|1098.7|1098|5
1652203530000|2022-05-10 17:25:30|1099|1098.4|1099.4|1098.8|1099.4|1098.8|1099|1098.4|21
1652203540000|2022-05-10 17:25:40|1099.3|1098.7|1098.7|1098.1|1099.3|1098.7|1098.7|1098.1|3
1652203550000|2022-05-10 17:25:50|||||||||14
1652203560000|2022-05-10 17:26:00|1099|1098|1098.7|1098.1|1099|1098.1|1098.7|1098|0
1652203570000|2022-05-10 17:26:10|1098.6|1098|1098.6|1098|1098.7|1098.1|1098.5|1097.9|1
1652203580000|2022-05-10 17:26:20|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|2
1652203590000|2022-05-10 17:26:30|1098.7|1097.7|1098.5|1097.9|1098.7|1097.9|1098.4|1097.7|6
1652203600000|2022-05-10 17:26:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.6|1098|2
1652203610000|2022-05-10 17:26:50|1098.6|1098|1098.9|1098.3|1098.9|1098.3|1098.6|1098|5
1652203620000|2022-05-10 17:27:00|1098.7|1098.1|1098.9|1098.3|1099|1098.3|1098.7|1098|1
1652203630000|2022-05-10 17:27:10|1098.8|1098.2|1098.2|1097.6|1098.8|1098.2|1098.2|1097.6|5
1652203640000|2022-05-10 17:27:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|3
1652203660000|2022-05-10 17:27:40|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|3
1652203670000|2022-05-10 17:27:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1652203680000|2022-05-10 17:28:00|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|2
1652203700000|2022-05-10 17:28:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|5
1652203740000|2022-05-10 17:29:00|1097.6|1097|1097.2|1096.6|1097.6|1097|1097.2|1096.6|2
1652203760000|2022-05-10 17:29:20|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|3
1652203780000|2022-05-10 17:29:40|1097.2|1096.6|1097.7|1097.1|1097.7|1097.1|1097.2|1096.6|8
1652203800000|2022-05-10 17:30:00|1097.5|1096.9|1097.7|1097.1|1097.8|1097.2|1097.5|1096.9|13
1652203810000|2022-05-10 17:30:10|1097.9|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|1
1652203820000|2022-05-10 17:30:20|1098|1097|1097.7|1097.1|1098|1097.1|1097.7|1097|0
1652203830000|2022-05-10 17:30:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|11
1652203850000|2022-05-10 17:30:50|1097.7|1097.1|1098.2|1097.6|1098.2|1097.6|1097.7|1097.1|6
1652203860000|2022-05-10 17:31:00|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|2
1652203870000|2022-05-10 17:31:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|0
1652203890000|2022-05-10 17:31:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|10
1652203900000|2022-05-10 17:31:40|1097.8|1097.2|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|1
1652203910000|2022-05-10 17:31:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|9
1652203920000|2022-05-10 17:32:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|4
1652203930000|2022-05-10 17:32:10|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|2
1652203950000|2022-05-10 17:32:30|1098.1|1097.5|1097.7|1097.1|1098.1|1097.5|1097.7|1097.1|8
1652203960000|2022-05-10 17:32:40|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.3|1096.7|3
1652203980000|2022-05-10 17:33:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652203990000|2022-05-10 17:33:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|4
1652204020000|2022-05-10 17:33:40|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|0
1652204030000|2022-05-10 17:33:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1652204040000|2022-05-10 17:34:00|1097.7|1097.1|1097.7|1097.1|1098|1097.4|1097.5|1096.9|9
1652204070000|2022-05-10 17:34:30|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|0
1652204080000|2022-05-10 17:34:40|1097.9|1097.3|1097.7|1097.1|1098|1097.3|1097.7|1097|1
1652204090000|2022-05-10 17:34:50|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|0
1652204100000|2022-05-10 17:35:00|||||||||4
1652204160000|2022-05-10 17:36:00|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|2
1652204170000|2022-05-10 17:36:10|1097.8|1097.2|1097.5|1096.9|1097.9|1097.3|1097.5|1096.9|10
1652204180000|2022-05-10 17:36:20|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|7
1652204190000|2022-05-10 17:36:30|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|4
1652204200000|2022-05-10 17:36:40|1097.9|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|1
1652204210000|2022-05-10 17:36:50|||||||||8
1652204220000|2022-05-10 17:37:00|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|2
1652204230000|2022-05-10 17:37:10|||||||||28
1652204240000|2022-05-10 17:37:20|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|1
1652204250000|2022-05-10 17:37:30|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|4
1652204260000|2022-05-10 17:37:40|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|0
1652204270000|2022-05-10 17:37:50|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.4|1096.8|1
1652204280000|2022-05-10 17:38:00|1097.2|1096.6|1097.2|1096.6|1097.5|1096.7|1097.2|1096.5|5
1652204290000|2022-05-10 17:38:10|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|2
1652204310000|2022-05-10 17:38:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|1
1652204320000|2022-05-10 17:38:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|4
1652204330000|2022-05-10 17:38:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|5
1652204340000|2022-05-10 17:39:00|1097.1|1096.5|1096.7|1096.1|1097.1|1096.5|1096.6|1096|4
1652204350000|2022-05-10 17:39:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1652204360000|2022-05-10 17:39:20|1097|1096|1096.7|1096.1|1097|1096.1|1096.7|1096|3
1652204370000|2022-05-10 17:39:30|1096.9|1096.3|1096.7|1096.1|1097.2|1096.6|1096.7|1096.1|7
1652204380000|2022-05-10 17:39:40|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1652204390000|2022-05-10 17:39:50|1097|1096.4|1097.2|1096.6|1097.3|1096.7|1097|1096.4|3
1652204410000|2022-05-10 17:40:10|||||||||2
1652204420000|2022-05-10 17:40:20|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|1
1652204440000|2022-05-10 17:40:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|3
1652204450000|2022-05-10 17:40:50|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|1
1652204460000|2022-05-10 17:41:00|||||||||17
1652204470000|2022-05-10 17:41:10|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|1
1652204480000|2022-05-10 17:41:20|1098.3|1097.7|1098.9|1098.3|1099|1098.3|1098.3|1097.7|4
1652204490000|2022-05-10 17:41:30|1099.1|1098.5|1099.4|1098.8|1099.4|1098.8|1099.1|1098.5|2
1652204500000|2022-05-10 17:41:40|1099.7|1099.1|1099.9|1099.3|1099.9|1099.3|1099.7|1099.1|3
1652204510000|2022-05-10 17:41:50|||||||||12
1652204520000|2022-05-10 17:42:00|||||||||1
1652204530000|2022-05-10 17:42:10|1099.4|1098.8|1099.7|1099.1|1099.7|1099.1|1099.3|1098.7|25
1652204550000|2022-05-10 17:42:30|||||||||2
1652204560000|2022-05-10 17:42:40|1099.8|1099.2|1099.2|1098.6|1099.8|1099.2|1099.2|1098.6|7
1652204570000|2022-05-10 17:42:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|3
1652204580000|2022-05-10 17:43:00|1099.7|1099.1|1099.7|1099.1|1100|1099.1|1099.7|1099|3
1652204590000|2022-05-10 17:43:10|1099.5|1098.9|1099.2|1098.6|1099.5|1098.9|1099.2|1098.6|1
1652204610000|2022-05-10 17:43:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|2
1652204630000|2022-05-10 17:43:50|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|6
1652204640000|2022-05-10 17:44:00|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.8|1098.2|5
1652204650000|2022-05-10 17:44:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|5
1652204670000|2022-05-10 17:44:30|1099.2|1098.6|1099.5|1098.5|1099.5|1098.8|1099.2|1098.5|27
1652204680000|2022-05-10 17:44:40|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|2
1652204690000|2022-05-10 17:44:50|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|4
1652204700000|2022-05-10 17:45:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|8
1652204710000|2022-05-10 17:45:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1652204720000|2022-05-10 17:45:20|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|35
1652204730000|2022-05-10 17:45:30|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|0
1652204740000|2022-05-10 17:45:40|1098.8|1098.2|1098.7|1098.1|1098.8|1098.2|1098.7|1098.1|0
1652204760000|2022-05-10 17:46:00|1098.6|1098|1098.6|1098|1098.6|1098|1098.5|1097.9|3
1652204780000|2022-05-10 17:46:20|1098.5|1097.9|1098.5|1097.9|1098.6|1098|1098.5|1097.9|3
1652204790000|2022-05-10 17:46:30|||||||||3
1652204800000|2022-05-10 17:46:40|1098.6|1098|1099.1|1098.5|1099.1|1098.5|1098.6|1098|7
1652204810000|2022-05-10 17:46:50|1098.7|1098.1|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|10
1652204820000|2022-05-10 17:47:00|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652204830000|2022-05-10 17:47:10|1099.1|1098.5|1099|1098.4|1099.3|1098.7|1099|1098.4|19
1652204840000|2022-05-10 17:47:20|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|0
1652204850000|2022-05-10 17:47:30|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|0
1652204870000|2022-05-10 17:47:50|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|0
1652204880000|2022-05-10 17:48:00|1099.2|1098.6|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1652204890000|2022-05-10 17:48:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|4
1652204910000|2022-05-10 17:48:30|1099.3|1098.7|1099|1098.4|1099.3|1098.7|1099|1098.4|1
1652204930000|2022-05-10 17:48:50|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|1
1652204940000|2022-05-10 17:49:00|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|2
1652204950000|2022-05-10 17:49:10|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|0
1652204960000|2022-05-10 17:49:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|2
1652204980000|2022-05-10 17:49:40|1098.6|1098|1099.1|1098.1|1099.1|1098.2|1098.5|1097.9|4
1652204990000|2022-05-10 17:49:50|||||||||2
1652205000000|2022-05-10 17:50:00|1098.8|1098.2|1098|1097.4|1099.1|1098.2|1098|1097.4|16
1652205010000|2022-05-10 17:50:10|1098.2|1097.6|1098|1097.4|1098.3|1097.6|1098|1097.3|3
1652205020000|2022-05-10 17:50:20|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.7|1097.1|9
1652205030000|2022-05-10 17:50:30|||||||||1
1652205050000|2022-05-10 17:50:50|1097.4|1096.8|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|2
1652205060000|2022-05-10 17:51:00|1097.6|1096.6|1097.4|1096.8|1097.6|1096.8|1097.4|1096.6|20
1652205070000|2022-05-10 17:51:10|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|0
1652205080000|2022-05-10 17:51:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1652205090000|2022-05-10 17:51:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652205100000|2022-05-10 17:51:40|1097.7|1097.1|1097.4|1096.8|1097.8|1097.2|1097.4|1096.8|6
1652205110000|2022-05-10 17:51:50|1097.8|1097.1|1097.7|1097.1|1097.8|1097.1|1097.7|1097.1|10
1652205120000|2022-05-10 17:52:00|1097.6|1097|1097.8|1096.8|1097.8|1097.1|1097.6|1096.8|3
1652205130000|2022-05-10 17:52:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1652205140000|2022-05-10 17:52:20|1097.6|1097|1097.2|1096.6|1097.6|1097|1097.2|1096.6|10
1652205150000|2022-05-10 17:52:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1652205160000|2022-05-10 17:52:40|||||||||1
1652205170000|2022-05-10 17:52:50|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|4
1652205180000|2022-05-10 17:53:00|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|6
1652205190000|2022-05-10 17:53:10|1097.2|1096.6|1096.6|1096|1097.2|1096.6|1096.6|1096|6
1652205200000|2022-05-10 17:53:20|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|3
1652205210000|2022-05-10 17:53:30|||||||||4
1652205220000|2022-05-10 17:53:40|1097|1096.4|1096.8|1096.2|1097.1|1096.5|1096.8|1096.2|4
1652205230000|2022-05-10 17:53:50|||||||||4
1652205240000|2022-05-10 17:54:00|1096.4|1095.8|1097.1|1096.5|1097.1|1096.5|1096.4|1095.8|14
1652205250000|2022-05-10 17:54:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1652205260000|2022-05-10 17:54:20|||||||||1
1652205270000|2022-05-10 17:54:30|||||||||2
1652205290000|2022-05-10 17:54:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|4
1652205300000|2022-05-10 17:55:00|1096.9|1096.3|1096.6|1096|1096.9|1096.3|1096.6|1096|6
1652205310000|2022-05-10 17:55:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|53
1652205320000|2022-05-10 17:55:20|||||||||1
1652205330000|2022-05-10 17:55:30|||||||||8
1652205340000|2022-05-10 17:55:40|1097|1096.4|1097.2|1096.6|1097.3|1096.7|1097|1096.4|7
1652205350000|2022-05-10 17:55:50|1097.1|1096.5|1096.8|1096.2|1097.1|1096.5|1096.8|1096.2|11
1652205360000|2022-05-10 17:56:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652205370000|2022-05-10 17:56:10|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652205380000|2022-05-10 17:56:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1652205390000|2022-05-10 17:56:30|1097.1|1096.1|1096.8|1096.2|1097.1|1096.2|1096.8|1096.1|20
1652205400000|2022-05-10 17:56:40|1096.9|1096.3|1096.6|1096|1097|1096.4|1096.6|1096|9
1652205410000|2022-05-10 17:56:50|||||||||1
1652205420000|2022-05-10 17:57:00|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|4
1652205430000|2022-05-10 17:57:10|||||||||33
1652205440000|2022-05-10 17:57:20|1096.8|1096.2|1096.5|1095.9|1096.8|1096.2|1096.5|1095.9|2
1652205450000|2022-05-10 17:57:30|||||||||1
1652205460000|2022-05-10 17:57:40|||||||||8
1652205470000|2022-05-10 17:57:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|2
1652205480000|2022-05-10 17:58:00|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.9|1095.3|2
1652205490000|2022-05-10 17:58:10|||||||||1
1652205500000|2022-05-10 17:58:20|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|4
1652205510000|2022-05-10 17:58:30|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1652205520000|2022-05-10 17:58:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|9
1652205530000|2022-05-10 17:58:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1652205540000|2022-05-10 17:59:00|1096|1095.4|1096.6|1096|1096.6|1096|1096|1095.4|10
1652205560000|2022-05-10 17:59:20|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|6
1652205570000|2022-05-10 17:59:30|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|3
1652205580000|2022-05-10 17:59:40|1096.8|1096.2|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|5
1652205590000|2022-05-10 17:59:50|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|12
1652205600000|2022-05-10 18:00:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652205610000|2022-05-10 18:00:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1652205620000|2022-05-10 18:00:20|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|6
1652205630000|2022-05-10 18:00:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|4
1652205640000|2022-05-10 18:00:40|1096.7|1096.1|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|3
1652205650000|2022-05-10 18:00:50|1096.6|1096|1096.1|1095.5|1096.6|1096|1096.1|1095.5|6
1652205660000|2022-05-10 18:01:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1652205670000|2022-05-10 18:01:10|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|45
1652205680000|2022-05-10 18:01:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|7
1652205700000|2022-05-10 18:01:40|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|4
1652205710000|2022-05-10 18:01:50|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|5
1652205720000|2022-05-10 18:02:00|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|6
1652205730000|2022-05-10 18:02:10|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|5
1652205740000|2022-05-10 18:02:20|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|5
1652205750000|2022-05-10 18:02:30|||||||||2
1652205760000|2022-05-10 18:02:40|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1652205770000|2022-05-10 18:02:50|||||||||1
1652205780000|2022-05-10 18:03:00|1095.3|1094.7|1095.4|1094.8|1095.4|1094.8|1095.3|1094.7|11
1652205790000|2022-05-10 18:03:10|1095.5|1094.9|1095.1|1094.5|1095.5|1094.9|1095.1|1094.5|4
1652205800000|2022-05-10 18:03:20|||||||||3
1652205810000|2022-05-10 18:03:30|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1
1652205820000|2022-05-10 18:03:40|1095.4|1094.8|1094.9|1094.3|1095.4|1094.8|1094.8|1094.2|7
1652205830000|2022-05-10 18:03:50|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|22
1652205840000|2022-05-10 18:04:00|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|7
1652205850000|2022-05-10 18:04:10|1095.1|1094.5|1094.6|1094|1095.1|1094.5|1094.6|1094|8
1652205860000|2022-05-10 18:04:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|12
1652205880000|2022-05-10 18:04:40|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|4
1652205890000|2022-05-10 18:04:50|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|21
1652205900000|2022-05-10 18:05:00|1094.6|1094|1094.9|1094.3|1094.9|1094.3|1094.6|1094|5
1652205910000|2022-05-10 18:05:10|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|3
1652205920000|2022-05-10 18:05:20|||||||||1
1652205930000|2022-05-10 18:05:30|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|9
1652205940000|2022-05-10 18:05:40|||||||||17
1652205950000|2022-05-10 18:05:50|1095|1094.4|1094.9|1094.3|1095.1|1094.5|1094.9|1094.3|18
1652205960000|2022-05-10 18:06:00|1094.8|1094.2|1094.8|1094.2|1095|1094.4|1094.4|1093.8|97
1652205970000|2022-05-10 18:06:10|1094.9|1094.3|1094.4|1093.8|1094.9|1094.3|1094.4|1093.8|26
1652205980000|2022-05-10 18:06:20|1094.3|1093.7|1094.1|1093.5|1094.3|1093.7|1094.1|1093.5|12
1652205990000|2022-05-10 18:06:30|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|38
1652206000000|2022-05-10 18:06:40|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|112
1652206010000|2022-05-10 18:06:50|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|11
1652206020000|2022-05-10 18:07:00|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|11
1652206030000|2022-05-10 18:07:10|1094.1|1093.5|1095.4|1094.8|1095.4|1094.8|1094.1|1093.5|59
1652206040000|2022-05-10 18:07:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|2
1652206050000|2022-05-10 18:07:30|1095.2|1094.6|1095|1094.4|1095.4|1094.8|1095|1094.4|15
1652206060000|2022-05-10 18:07:40|1094.9|1094.3|1095.4|1094.8|1095.4|1094.8|1094.9|1094.3|217
1652206070000|2022-05-10 18:07:50|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|1
1652206080000|2022-05-10 18:08:00|1095.7|1095.1|1095|1094.4|1095.7|1095.1|1095|1094.4|5
1652206090000|2022-05-10 18:08:10|1095.1|1094.5|1095.4|1094.8|1095.4|1094.8|1095.1|1094.5|3
1652206100000|2022-05-10 18:08:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|2
1652206120000|2022-05-10 18:08:40|1095.8|1095.2|1095.7|1095.1|1096.1|1095.4|1095.7|1095.1|8
1652206130000|2022-05-10 18:08:50|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.4|1094.6|2
1652206140000|2022-05-10 18:09:00|1095.8|1094.8|1095.4|1094.8|1095.8|1095.1|1095.3|1094.7|4
1652206150000|2022-05-10 18:09:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1652206160000|2022-05-10 18:09:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|0
1652206170000|2022-05-10 18:09:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1652206180000|2022-05-10 18:09:40|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|2
1652206190000|2022-05-10 18:09:50|1096.2|1095.6|1095.7|1095.1|1096.2|1095.6|1095.7|1095.1|9
1652206200000|2022-05-10 18:10:00|1095.8|1095.2|1096|1095.4|1096.1|1095.5|1095.7|1095.1|45
1652206210000|2022-05-10 18:10:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|2
1652206220000|2022-05-10 18:10:20|1096.3|1095.7|1096|1095.4|1096.5|1095.9|1096|1095.4|12
1652206230000|2022-05-10 18:10:30|||||||||2
1652206240000|2022-05-10 18:10:40|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|6
1652206250000|2022-05-10 18:10:50|1096.2|1095.6|1096.2|1095.6|1096.3|1095.7|1096.1|1095.5|5
1652206260000|2022-05-10 18:11:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652206270000|2022-05-10 18:11:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|10
1652206280000|2022-05-10 18:11:20|1096.1|1095.5|1096|1095.4|1096.2|1095.6|1096|1095.4|18
1652206290000|2022-05-10 18:11:30|1095.7|1095.1|1096.2|1095.6|1096.3|1095.7|1095.6|1095|3
1652206300000|2022-05-10 18:11:40|1096.1|1095.5|1096|1095.4|1096.2|1095.5|1096|1095.2|7
1652206310000|2022-05-10 18:11:50|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.7|1095.1|3
1652206320000|2022-05-10 18:12:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.4|1094.8|7
1652206330000|2022-05-10 18:12:10|1095.8|1095.2|1096|1095.4|1096.1|1095.5|1095.8|1095.2|10
1652206340000|2022-05-10 18:12:20|1096.3|1095.7|1096|1095.4|1096.5|1095.9|1096|1095.4|13
1652206350000|2022-05-10 18:12:30|1095.9|1095.3|1095.7|1095.1|1096|1095.4|1095.7|1095.1|13
1652206360000|2022-05-10 18:12:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|6
1652206370000|2022-05-10 18:12:50|1095.7|1095.1|1095.4|1094.8|1095.7|1095.1|1095.4|1094.8|7
1652206380000|2022-05-10 18:13:00|1095.2|1094.6|1094.4|1093.8|1095.3|1094.7|1094.4|1093.7|21
1652206390000|2022-05-10 18:13:10|1094.5|1093.9|1094.3|1093.7|1094.5|1093.9|1094.2|1093.6|25
1652206400000|2022-05-10 18:13:20|1094.2|1093.6|1094.8|1094.2|1094.8|1094.2|1094.2|1093.6|17
1652206410000|2022-05-10 18:13:30|1094.7|1094.1|1095|1094.4|1095.3|1094.7|1094.6|1094|36
1652206420000|2022-05-10 18:13:40|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1094.8|1094.2|40
1652206430000|2022-05-10 18:13:50|1095|1094.4|1095.3|1094.7|1095.3|1094.7|1094.9|1094.3|28
1652206440000|2022-05-10 18:14:00|1095.2|1094.6|1094.7|1094.1|1095.2|1094.6|1094.4|1093.7|143
1652206450000|2022-05-10 18:14:10|1094.5|1093.9|1093.9|1093.3|1094.6|1094|1093.5|1092.9|160
1652206460000|2022-05-10 18:14:20|1094|1093.4|1093.9|1093.3|1094.1|1093.5|1093.6|1093|128
1652206470000|2022-05-10 18:14:30|1093.8|1093.2|1093.9|1093.3|1094.1|1093.5|1093.6|1093|119
1652206480000|2022-05-10 18:14:40|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.6|1093|115
1652206490000|2022-05-10 18:14:50|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.6|1093|169
1652206500000|2022-05-10 18:15:00|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.8|1093.2|21
1652206510000|2022-05-10 18:15:10|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|31
1652206520000|2022-05-10 18:15:20|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|16
1652206530000|2022-05-10 18:15:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1093.9|1093.3|83
1652206540000|2022-05-10 18:15:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|8
1652206550000|2022-05-10 18:15:50|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.2|1093.6|65
1652206560000|2022-05-10 18:16:00|1094.6|1094|1094.7|1094.1|1094.7|1094.1|1094.6|1094|0
1652206570000|2022-05-10 18:16:10|1094.6|1094|1094.6|1094|1094.7|1094.1|1094.6|1094|14
1652206580000|2022-05-10 18:16:20|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|22
1652206590000|2022-05-10 18:16:30|1094.8|1094.2|1095.2|1094.6|1095.5|1094.9|1094.8|1094.2|55
1652206600000|2022-05-10 18:16:40|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1652206610000|2022-05-10 18:16:50|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|4
1652206620000|2022-05-10 18:17:00|1095|1094.4|1095.2|1094.6|1095.5|1094.9|1094.9|1094.3|11
1652206630000|2022-05-10 18:17:10|1095.1|1094.5|1095.6|1095|1095.7|1095.1|1095.1|1094.5|9
1652206640000|2022-05-10 18:17:20|1095.3|1094.7|1095.6|1095|1095.6|1095|1095.2|1094.6|13
1652206650000|2022-05-10 18:17:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|6
1652206660000|2022-05-10 18:17:40|||||||||3
1652206670000|2022-05-10 18:17:50|||||||||1
1652206680000|2022-05-10 18:18:00|||||||||1
1652206690000|2022-05-10 18:18:10|||||||||4
1652206700000|2022-05-10 18:18:20|||||||||8
1652206710000|2022-05-10 18:18:30|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|4
1652206730000|2022-05-10 18:18:50|1096.1|1095.5|1096.2|1095.6|1096.4|1095.8|1096|1095.4|22
1652206740000|2022-05-10 18:19:00|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.1|1095.5|2
1652206750000|2022-05-10 18:19:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|8
1652206760000|2022-05-10 18:19:20|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|2
1652206770000|2022-05-10 18:19:30|1096.5|1095.9|1096.6|1096|1096.6|1096|1096.5|1095.9|18
1652206780000|2022-05-10 18:19:40|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|6
1652206790000|2022-05-10 18:19:50|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.6|1096|2
1652227200000|2022-05-11 00:00:00|1096.2|1095.2|1097.1|1096.1|1097.4|1096.1|1096.1|1094.9|13
1652227210000|2022-05-11 00:00:10|1097.4|1095.9|1100.4|1098.9|1100.4|1099.3|1097.4|1095.9|22
1652227220000|2022-05-11 00:00:20|1100.3|1099.3|1101.7|1100.2|1101.7|1100.3|1100.3|1099.3|6
1652227230000|2022-05-11 00:00:30|1101.6|1100.1|1100.2|1098.7|1101.6|1100.1|1100.2|1098.7|6
1652227240000|2022-05-11 00:00:40|1100|1098.5|1099.7|1098.2|1100|1098.5|1098.4|1096.9|12
1652227250000|2022-05-11 00:00:50|1099.6|1098.6|1099.9|1098.4|1099.9|1098.6|1099.6|1098.4|0
1652227260000|2022-05-11 00:01:00|1099.6|1098.6|1098.1|1096.6|1099.9|1098.6|1098.1|1096.6|6
1652227270000|2022-05-11 00:01:10|1098.3|1096.8|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|4
1652227280000|2022-05-11 00:01:20|1098.4|1096.9|1099.1|1097.6|1099.1|1097.6|1098.4|1096.9|0
1652227290000|2022-05-11 00:01:30|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1652227300000|2022-05-11 00:01:40|1099.2|1097.7|1098.9|1097.4|1099.2|1097.7|1098.6|1097.4|0
1652227310000|2022-05-11 00:01:50|1098.7|1098.1|1099.2|1097.7|1099.2|1098.5|1098.7|1097.7|2
1652227320000|2022-05-11 00:02:00|1099.1|1098.1|1099.7|1098.2|1099.9|1098.7|1099.1|1097.9|4
1652227330000|2022-05-11 00:02:10|1099.3|1098.3|1099.2|1097.7|1099.3|1098.3|1098.9|1097.4|3
1652227340000|2022-05-11 00:02:20|1099|1098|1099.4|1097.9|1099.4|1098.3|1098.9|1097.8|2
1652227350000|2022-05-11 00:02:30|1099.1|1098.1|1098.1|1097.1|1099.2|1098.1|1097.8|1096.7|3
1652227360000|2022-05-11 00:02:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652227370000|2022-05-11 00:02:50|1098.2|1097.6|1098.3|1097.3|1098.4|1097.6|1098.2|1097.3|1
1652227380000|2022-05-11 00:03:00|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1652227400000|2022-05-11 00:03:20|||||||||4
1652227410000|2022-05-11 00:03:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652227420000|2022-05-11 00:03:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652227430000|2022-05-11 00:03:50|1098.2|1096.7|1097.8|1096.8|1098.2|1096.8|1097.8|1096.7|3
1652227440000|2022-05-11 00:04:00|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|1
1652227450000|2022-05-11 00:04:10|||||||||4
1652227460000|2022-05-11 00:04:20|1097.8|1096.3|1097.3|1096.3|1097.8|1096.5|1097.3|1096.3|7
1652227480000|2022-05-11 00:04:40|1097.5|1096.5|1097.2|1096.6|1097.5|1096.6|1097.2|1096.5|0
1652227490000|2022-05-11 00:04:50|1097.5|1096.5|1097.3|1096.3|1097.5|1096.9|1097.3|1096.3|4
1652227500000|2022-05-11 00:05:00|1097.7|1096.2|1097.5|1096.5|1097.7|1096.6|1097.2|1096.2|2
1652227510000|2022-05-11 00:05:10|1097.3|1096.3|1097.3|1096.3|1097.3|1096.7|1097|1096.3|4
1652227530000|2022-05-11 00:05:30|1097.7|1096.2|1097.5|1096.5|1097.7|1096.5|1097.3|1096.2|1
1652227600000|2022-05-11 00:06:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1652227620000|2022-05-11 00:07:00|1098.3|1097.3|1098.1|1097.5|1098.3|1097.5|1098|1097.3|4
1652227630000|2022-05-11 00:07:10|1098.2|1097.6|1098.8|1097.8|1099.1|1098.1|1098.2|1097.6|2
1652227650000|2022-05-11 00:07:30|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1652227660000|2022-05-11 00:07:40|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1652227670000|2022-05-11 00:07:50|1098.5|1097.9|1098.8|1097.8|1098.8|1097.9|1098.5|1097.8|0
1652227700000|2022-05-11 00:08:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652227750000|2022-05-11 00:09:10|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|4
1652227770000|2022-05-11 00:09:30|1098|1097|1098.1|1097.1|1098.1|1097.2|1097.5|1096.8|3
1652227800000|2022-05-11 00:10:00|1098|1097|1097.8|1096.8|1098|1097|1097.8|1096.8|0
1652227810000|2022-05-11 00:10:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652227820000|2022-05-11 00:10:20|1098.1||1098.1||1098.1||1098.1||2
1652227830000|2022-05-11 00:10:30|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1652227840000|2022-05-11 00:10:40|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1652227850000|2022-05-11 00:10:50|1098|1097|1097.7|1097.1|1098.1|1097.1|1097.7|1097|0
1652227860000|2022-05-11 00:11:00|1097.3|1096.2|1097|1096.4|1097.3|1096.4|1097|1096.2|1
1652227880000|2022-05-11 00:11:20|1096.9|1096.3|1097.1|1096.1|1097.3|1096.4|1096.9|1096.1|1
1652227890000|2022-05-11 00:11:30|1096.7||1096.7||1096.7||1096.7||0
1652227900000|2022-05-11 00:11:40|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1652227910000|2022-05-11 00:11:50|||||||||1
1652227920000|2022-05-11 00:12:00|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1097|1096|2
1652227930000|2022-05-11 00:12:10|1096.8|1096.2|1097.3|1096.3|1097.3|1096.3|1096.8|1096.2|1
1652227970000|2022-05-11 00:12:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096|0
1652227980000|2022-05-11 00:13:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652228000000|2022-05-11 00:13:20|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|2
1652228010000|2022-05-11 00:13:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652228040000|2022-05-11 00:14:00|1096.8|1096.2|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|3
1652228050000|2022-05-11 00:14:10|1096.1|1095.5|1096.6|1095.6|1096.6|1095.9|1096.1|1095.5|5
1652228060000|2022-05-11 00:14:20|1096.3|1095.7|1096.8|1095.8|1097.2|1095.9|1096.3|1095.7|3
1652228070000|2022-05-11 00:14:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652228100000|2022-05-11 00:15:00|||||||||2
1652228150000|2022-05-11 00:15:50|||||||||25
1652228160000|2022-05-11 00:16:00|1096.3|1095.3|1096|1095.4|1096.4|1095.5|1096|1095.3|1
1652228170000|2022-05-11 00:16:10|1096.5|1095.5|1096.6|1095.6|1096.6|1095.6|1096.5|1095.5|1
1652228190000|2022-05-11 00:16:30|1096.5|1095.9|1096.8|1095.8|1096.9|1096.1|1096.5|1095.8|1
1652228280000|2022-05-11 00:18:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1652228350000|2022-05-11 00:19:10|1096.7|1096|1096.7|1096.1|1096.7|1096.1|1096.7|1096|0
1652228370000|2022-05-11 00:19:30|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1652228400000|2022-05-11 00:20:00|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|1
1652228460000|2022-05-11 00:21:00|1097|1096.4|1096.5|1095.9|1097.1|1096.4|1096.5|1095.8|5
1652228470000|2022-05-11 00:21:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1652228520000|2022-05-11 00:22:00|1097|1096|1097.1|1096.1|1097.1|1096.1|1097|1096|0
1652228570000|2022-05-11 00:22:50|1097.3|1096.3|1097.8|1096.8|1097.8|1096.8|1097.3|1096.3|3
1652228590000|2022-05-11 00:23:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652228690000|2022-05-11 00:24:50|||||||||2
1652228700000|2022-05-11 00:25:00|1097.8|1096.8|1097.7|1097.1|1097.9|1097.1|1097.5|1096.8|6
1652228720000|2022-05-11 00:25:20|1098.1|1097|1098|1097|1098.1|1097|1098|1097|0
1652228750000|2022-05-11 00:25:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|0
1652228770000|2022-05-11 00:26:10|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1652228860000|2022-05-11 00:27:40|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.9|1097.3|1
1652228890000|2022-05-11 00:28:10|1097.8|1097.2|1097.5|1096.9|1097.8|1097.2|1097.5|1096.9|1
1652228900000|2022-05-11 00:28:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652228950000|2022-05-11 00:29:10|1097.4||1097.4||1097.4||1097.4||0
1652228960000|2022-05-11 00:29:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1652229000000|2022-05-11 00:30:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1652229030000|2022-05-11 00:30:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|1
1652229060000|2022-05-11 00:31:00|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.2|1096.5|1
1652229070000|2022-05-11 00:31:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652229080000|2022-05-11 00:31:20|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|0
1652229090000|2022-05-11 00:31:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652229100000|2022-05-11 00:31:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1652229120000|2022-05-11 00:32:00|1097.8|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.9|1
1652229140000|2022-05-11 00:32:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652229150000|2022-05-11 00:32:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652229190000|2022-05-11 00:33:10|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1652229220000|2022-05-11 00:33:40|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.4|1096.8|2
1652229230000|2022-05-11 00:33:50|||||||||1
1652229250000|2022-05-11 00:34:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652229300000|2022-05-11 00:35:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1097.8|1097|4
1652229330000|2022-05-11 00:35:30|1097.7|1097|1098.1|1097.1|1098.1|1097.1|1097.7|1097|0
1652229360000|2022-05-11 00:36:00|1097.8|1097.2|1098|1097|1098|1097.2|1097.8|1097|0
1652229370000|2022-05-11 00:36:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652229420000|2022-05-11 00:37:00|1097.7||1098.1||1098.1||1097.7||0
1652229430000|2022-05-11 00:37:10|||||||||1
1652229450000|2022-05-11 00:37:30|1097.7||1098.1||1098.1||1097.7||0
1652229530000|2022-05-11 00:38:50|1098.3|1097.5|1098.3|1097.3|1098.3|1097.5|1098.3|1097.1|4
1652229640000|2022-05-11 00:40:40|1098.4|1097.4|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|0
1652229660000|2022-05-11 00:41:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1652229770000|2022-05-11 00:42:50|||||||||1
1652229820000|2022-05-11 00:43:40||1097.9||1097.9||1097.9||1097.9|4
1652229940000|2022-05-11 00:45:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1
1652230010000|2022-05-11 00:46:50|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|3
1652230060000|2022-05-11 00:47:40|1098.4|1097.8|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|0
1652230070000|2022-05-11 00:47:50||1097.9||1097.9||1097.9||1097.9|0
1652230080000|2022-05-11 00:48:00|1098.6|1097.6|1098.5|1097.5|1098.6|1097.6|1098.5|1097.5|0
1652230120000|2022-05-11 00:48:40||1097.9||1097.9||1097.9||1097.9|0
1652230190000|2022-05-11 00:49:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|3
1652230260000|2022-05-11 00:51:00|1098.5|1097.9|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|4
1652230310000|2022-05-11 00:51:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1
1652230320000|2022-05-11 00:52:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652230350000|2022-05-11 00:52:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652230360000|2022-05-11 00:52:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652230410000|2022-05-11 00:53:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652230490000|2022-05-11 00:54:50|||||||||1
1652230500000|2022-05-11 00:55:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1652230540000|2022-05-11 00:55:40|1098.5|1097.9|1098.5|1097.5|1098.5|1097.9|1098.5|1097.5|2
1652230690000|2022-05-11 00:58:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1652230730000|2022-05-11 00:58:50|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|2
1652230800000|2022-05-11 01:00:00|1098.7|1097.9|1098.7|1098.1|1098.7|1098.1|1098.7|1097.9|2
1652230810000|2022-05-11 01:00:10|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|1
1652230820000|2022-05-11 01:00:20|1098.8|1098.2|1099.1|1098.5|1099.1|1098.5|1098.8|1098.2|2
1652230830000|2022-05-11 01:00:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652230860000|2022-05-11 01:01:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1
1652230870000|2022-05-11 01:01:10|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652230920000|2022-05-11 01:02:00|||||||||1
1652230930000|2022-05-11 01:02:10|1099.1|1098.5|1099.8|1099.2|1099.9|1099.3|1099.1|1098.5|4
1652230940000|2022-05-11 01:02:20|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|1
1652231000000|2022-05-11 01:03:20|1100|1099.4|1100.2|1099.6|1100.3|1099.7|1100|1099.4|1
1652231020000|2022-05-11 01:03:40|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652231030000|2022-05-11 01:03:50|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652231070000|2022-05-11 01:04:30|1100.3|1099.3|1100.2|1099.6|1100.3|1099.6|1100.2|1099.3|2
1652231090000|2022-05-11 01:04:50|1100.3|1099.3|1100.3|1099.3|1100.3|1099.4|1100|1099.3|0
1652231110000|2022-05-11 01:05:10|1100.6|1100|1100.2|1099.6|1100.6|1100|1100.1|1099.5|20
1652231120000|2022-05-11 01:05:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652231140000|2022-05-11 01:05:40|1100|1099.4|1100|1099.4|1100.3|1099.4|1100|1099.3|0
1652231150000|2022-05-11 01:05:50|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|0
1652231160000|2022-05-11 01:06:00|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|0
1652231180000|2022-05-11 01:06:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652231200000|2022-05-11 01:06:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652231260000|2022-05-11 01:07:40|1099.7|1099.4|1100.1|1099.1|1100.1|1099.4|1099.7|1099.1|1
1652231270000|2022-05-11 01:07:50|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|1
1652231290000|2022-05-11 01:08:10|1100.3|1099.7|1100.5|1099.5|1100.5|1099.9|1100.3|1099.5|2
1652231310000|2022-05-11 01:08:30||1099.9||1099.9||1099.9||1099.9|0
1652231320000|2022-05-11 01:08:40|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652231330000|2022-05-11 01:08:50|1100.5|1099.5|1100.5|1099.9|1100.5|1099.9|1100.5|1099.5|0
1652231340000|2022-05-11 01:09:00|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|0
1652231350000|2022-05-11 01:09:10|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100.2|1099.6|0
1652231360000|2022-05-11 01:09:20|1100.3|1099.7|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|0
1652231370000|2022-05-11 01:09:30|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652231380000|2022-05-11 01:09:40|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.6|1100|2
1652231400000|2022-05-11 01:10:00|1100.6|1100|1100.5|1099.5|1100.8|1100|1100.5|1099.5|2
1652231430000|2022-05-11 01:10:30|1100.6|1099.9|1100.6|1099.6|1100.6|1099.9|1100.6|1099.6|0
1652231440000|2022-05-11 01:10:40|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652231460000|2022-05-11 01:11:00|1100.6|1099.6|1100.5|1099.9|1100.6|1099.9|1100.5|1099.6|0
1652231490000|2022-05-11 01:11:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652231500000|2022-05-11 01:11:40|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652231510000|2022-05-11 01:11:50|1100.6|1099.6|1100.1|1099.5|1100.6|1099.6|1100.1|1099.5|1
1652231520000|2022-05-11 01:12:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|2
1652231530000|2022-05-11 01:12:10|1100.1|1099.1|1099.7|1099.1|1100.1|1099.1|1099.7|1099|0
1652231540000|2022-05-11 01:12:20|1099.8|1098.8|1099.5|1098.5|1099.9|1098.9|1099.5|1098.5|2
1652231550000|2022-05-11 01:12:30|1099.4|1098.8|1099.6|1098.6|1099.6|1098.8|1099.2|1098.5|0
1652231570000|2022-05-11 01:12:50|1099.5|1098.9|1099.3|1098.3|1099.7|1098.9|1099.3|1098.2|2
1652231580000|2022-05-11 01:13:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1
1652231590000|2022-05-11 01:13:10|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.2|1098.3|0
1652231660000|2022-05-11 01:14:20|1099.2|1098.6|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|0
1652231670000|2022-05-11 01:14:30|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1652231680000|2022-05-11 01:14:40|1100|1099|1100|1099|1100|1099|1100|1099|0
1652231700000|2022-05-11 01:15:00|1099.7|1099.1|1099.3|1098.7|1099.7|1099.1|1099.3|1098.6|0
1652231710000|2022-05-11 01:15:10|1099.2|1098.6|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|1
1652231720000|2022-05-11 01:15:20|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1652231730000|2022-05-11 01:15:30|1100.1|1099.1|1100.1|1099.1|1100.1|1099.4|1100|1099.1|0
1652231760000|2022-05-11 01:16:00|1100|1099.4|1100.3|1099.3|1100.3|1099.4|1100|1099.3|0
1652231820000|2022-05-11 01:17:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652231870000|2022-05-11 01:17:50|1100|1099.4|1100.3|1099.3|1100.3|1099.4|1100|1099.3|0
1652231880000|2022-05-11 01:18:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1652231890000|2022-05-11 01:18:10|1100|1099|1100.1|1099.1|1100.1|1099.1|1099.9|1098.9|0
1652231900000|2022-05-11 01:18:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652231910000|2022-05-11 01:18:30|1100.5|1099.9|1100.5|1099.5|1100.6|1099.9|1100.5|1099.5|0
1652231920000|2022-05-11 01:18:40|1100.6|1099.6|1100.9|1099.4|1100.9|1099.6|1100.6|1099.4|0
1652231930000|2022-05-11 01:18:50|1100.6|1099.6|1100.5|1099.5|1100.9|1099.6|1100.5|1099.4|0
1652231940000|2022-05-11 01:19:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.5|1099.5|0
1652231960000|2022-05-11 01:19:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652231970000|2022-05-11 01:19:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652231990000|2022-05-11 01:19:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652232000000|2022-05-11 01:20:00|1100.8|1099.8|1100.6|1099.6|1100.9|1099.8|1100.6|1099.4|1
1652232040000|2022-05-11 01:20:40|1100.2||1100.2||1100.2||1100.2||0
1652232050000|2022-05-11 01:20:50|||||||||2
1652232090000|2022-05-11 01:21:30|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652232120000|2022-05-11 01:22:00|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652232130000|2022-05-11 01:22:10|1100.9|1099.4|1100.8|1099.8|1100.9|1099.8|1100.8|1099.4|2
1652232160000|2022-05-11 01:22:40|1100.7|1100.1|1101.8|1100.8|1101.8|1101.1|1100.7|1100.1|4
1652232170000|2022-05-11 01:22:50|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232180000|2022-05-11 01:23:00|1101.8|1100.8|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|1
1652232190000|2022-05-11 01:23:10|1101.4|1100.8|1101.8|1100.8|1101.8|1100.8|1101.4|1100.8|1
1652232200000|2022-05-11 01:23:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232220000|2022-05-11 01:23:40|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652232240000|2022-05-11 01:24:00|1101.4||1101.8||1101.8||1101.4||2
1652232250000|2022-05-11 01:24:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232270000|2022-05-11 01:24:30|1102.3|1101.3|1102.3|1101.3|1102.3|1101.4|1102|1101.3|2
1652232290000|2022-05-11 01:24:50|1102|1101|1102.3|1101.3|1102.3|1101.3|1102|1101|4
1652232310000|2022-05-11 01:25:10|1102|1101.4|1101.7|1101.1|1102|1101.4|1101.7|1101.1|2
1652232320000|2022-05-11 01:25:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652232330000|2022-05-11 01:25:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652232350000|2022-05-11 01:25:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652232360000|2022-05-11 01:26:00|1101.8|1100.8|1101.5|1100.5|1101.8|1100.9|1101.4|1100.5|7
1652232370000|2022-05-11 01:26:10|1101.2|1100.6|1101.3|1100.3|1101.3|1100.6|1101.2|1100.3|0
1652232380000|2022-05-11 01:26:20|1101|1100.4|1101.3|1100.3|1101.3|1100.5|1101|1100.3|1
1652232390000|2022-05-11 01:26:30|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.2|1100.6|0
1652232400000|2022-05-11 01:26:40|1101.4|1100.8|1101.8|1100.8|1101.8|1100.9|1101.4|1100.8|0
1652232440000|2022-05-11 01:27:20|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.8|1100.8|0
1652232490000|2022-05-11 01:28:10|1101.7|1101.2|1102.2|1101.6|1102.2|1101.6|1101.7|1100.8|2
1652232510000|2022-05-11 01:28:30|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|1
1652232520000|2022-05-11 01:28:40|1101.7|1101.1|1101.7|1101.1|1101.9|1101.3|1101.7|1101.1|3
1652232530000|2022-05-11 01:28:50|1101.8|1100.8|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|0
1652232540000|2022-05-11 01:29:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|1
1652232550000|2022-05-11 01:29:10|1101.8||1101.8||1101.8||1101.8||2
1652232560000|2022-05-11 01:29:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232570000|2022-05-11 01:29:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.4|1100.8|4
1652232580000|2022-05-11 01:29:40|1102.2|1100.7|1102|1101|1102.3|1101.3|1101.9|1100.7|5
1652232590000|2022-05-11 01:29:50|1102.1|1101.1|1102.3|1101.3|1102.3|1101.3|1102|1101|1
1652232610000|2022-05-11 01:30:10|1102.4|1100.9|1102|1101|1102.4|1101.2|1102|1100.9|0
1652232630000|2022-05-11 01:30:30|1101.9|1101.3|1102.3|1101.3|1102.3|1101.3|1101.9|1101.1|0
1652232640000|2022-05-11 01:30:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652232650000|2022-05-11 01:30:50|1102.3|1101.7|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|3
1652232660000|2022-05-11 01:31:00|1102.2|1101.5|1102.5|1101.9|1102.5|1101.9|1102.2|1101.5|2
1652232670000|2022-05-11 01:31:10||1101.5||1101.5||1101.5||1101.5|0
1652232680000|2022-05-11 01:31:20|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|0
1652232690000|2022-05-11 01:31:30|1102.5|1101.5|1102.5|1101.5|1102.6|1101.9|1102.5|1101.5|1
1652232710000|2022-05-11 01:31:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1652232720000|2022-05-11 01:32:00|1102.1|1101.1|1102|1101|1102.1|1101.1|1102|1101|0
1652232750000|2022-05-11 01:32:30|1102.5|1101.5|1103|1102|1103|1102.1|1102.4|1101.5|4
1652232770000|2022-05-11 01:32:50||1102.4||1102.4||1102.4||1102.4|0
1652232780000|2022-05-11 01:33:00|1102.7|1102|1102.5|1101.9|1102.8|1102.1|1102.5|1101.8|1
1652232790000|2022-05-11 01:33:10|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1652232810000|2022-05-11 01:33:30|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.5|0
1652232830000|2022-05-11 01:33:50|1102.7|1102.1|1102.7|1102.1|1102.9|1102.1|1102.7|1101.9|0
1652232840000|2022-05-11 01:34:00|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.5|1101.8|0
1652232850000|2022-05-11 01:34:10|1102.3|1101.3|1102|1101.4|1102.3|1101.4|1102|1101.3|2
1652232860000|2022-05-11 01:34:20|1101.7|1101|1101.7|1101.1|1101.7|1101.1|1101.7|1101|1
1652232870000|2022-05-11 01:34:30|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.8|1100.8|5
1652232880000|2022-05-11 01:34:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652232950000|2022-05-11 01:35:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1652233000000|2022-05-11 01:36:40|||||||||1
1652233010000|2022-05-11 01:36:50|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|1
1652233040000|2022-05-11 01:37:20|1102.2|1100.7|1102.3|1100.8|1102.3|1100.8|1102.2|1100.7|0
1652233050000|2022-05-11 01:37:30|1102.2|1100.7|1102|1101|1102.2|1101.1|1102|1100.7|0
1652233060000|2022-05-11 01:37:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102|1101|1
1652233150000|2022-05-11 01:39:10|1102|1101.4|1102.3|1101.3|1102.3|1101.4|1102|1101.2|1
1652233230000|2022-05-11 01:40:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1652233240000|2022-05-11 01:40:40|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.5|1101.5|0
1652233270000|2022-05-11 01:41:10|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|4
1652233300000|2022-05-11 01:41:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1652233310000|2022-05-11 01:41:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652233330000|2022-05-11 01:42:10|1103|1102|1102.8|1101.8|1103.1|1102.1|1102.8|1101.8|3
1652233340000|2022-05-11 01:42:20|1103|1102|1103.1|1102.1|1103.1|1102.1|1103|1102|0
1652233350000|2022-05-11 01:42:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652233370000|2022-05-11 01:42:50|||||||||2
1652233390000|2022-05-11 01:43:10|||||||||1
1652233400000|2022-05-11 01:43:20|||||||||1
1652233410000|2022-05-11 01:43:30|1102.9|1102.3|1102.8|1101.8|1102.9|1102.3|1102.7|1101.8|3
1652233420000|2022-05-11 01:43:40|1102.7|1102.1|1102.8|1101.8|1102.8|1102.1|1102.7|1101.8|0
1652233470000|2022-05-11 01:44:30|||||||||2
1652233480000|2022-05-11 01:44:40|1102.6|1101.6|1102.8|1101.8|1102.8|1101.8|1102.6|1101.6|0
1652233500000|2022-05-11 01:45:00|1103|1102|1103|1102|1103.1|1102.1|1102.7|1102|0
1652233510000|2022-05-11 01:45:10||1102.4||1102.4||1102.4||1102.4|4
1652233560000|2022-05-11 01:46:00|1102.8|1102.2|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|0
1652233570000|2022-05-11 01:46:10|1102.9|1102.3|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1652233580000|2022-05-11 01:46:20|1102.7|1102.1|1103|1102|1103|1102.1|1102.7|1101.8|1
1652233600000|2022-05-11 01:46:40|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1652233620000|2022-05-11 01:47:00|1103|1102.4|1103|1102.4|1103.1|1102.4|1103|1102.1|0
1652233650000|2022-05-11 01:47:30|||||||||1
1652233660000|2022-05-11 01:47:40|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.9|1102.3|1
1652233730000|2022-05-11 01:48:50|||||||||2
1652233750000|2022-05-11 01:49:10|1103.6|1103|1103.5|1102.9|1103.6|1103|1103.5|1102.9|4
1652233760000|2022-05-11 01:49:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.5|3
1652233770000|2022-05-11 01:49:30|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.2|1103.5|0
1652233780000|2022-05-11 01:49:40|1104.2|1103.6|1104.7|1104.1|1104.8|1104.1|1104.2|1103.6|1
1652233790000|2022-05-11 01:49:50|||||||||1
1652233800000|2022-05-11 01:50:00|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.8|2
1652233810000|2022-05-11 01:50:10|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|0
1652233820000|2022-05-11 01:50:20|||||||||1
1652233830000|2022-05-11 01:50:30|1104.7|1104.1|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|1
1652233840000|2022-05-11 01:50:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1652233870000|2022-05-11 01:51:10|1104.4|1103.8|1104.3|1103.3|1104.8|1103.8|1104.3|1103.3|1
1652233880000|2022-05-11 01:51:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652233910000|2022-05-11 01:51:50|1104.3|1103.7|1104.7|1104.1|1104.7|1104.1|1104.3|1103.7|6
1652233920000|2022-05-11 01:52:00|1104.9|1103.9|1104.7|1104.1|1104.9|1104.1|1104.7|1103.9|0
1652233930000|2022-05-11 01:52:10|1104.8|1103.8|1104.5|1103.9|1104.8|1103.9|1104.5|1103.8|7
1652233940000|2022-05-11 01:52:20|||||||||3
1652233950000|2022-05-11 01:52:30|1104.4|1103.8|1104.8|1103.8|1104.8|1103.9|1104.4|1103.8|1
1652233960000|2022-05-11 01:52:40|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652233980000|2022-05-11 01:53:00|1104.8|1104.2|1105.7|1105.1|1105.7|1105.1|1104.6|1104|149
1652233990000|2022-05-11 01:53:10|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|11
1652234000000|2022-05-11 01:53:20|1106|1105.4|1105.9|1105.3|1106.1|1105.5|1105.9|1105.3|6
1652234020000|2022-05-11 01:53:40|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|2
1652234030000|2022-05-11 01:53:50|1105.8|1104.8|1106|1105|1106|1105|1105.4|1104.8|0
1652234060000|2022-05-11 01:54:20|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|2
1652234100000|2022-05-11 01:55:00|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1
1652234110000|2022-05-11 01:55:10|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1652234120000|2022-05-11 01:55:20|1105.3|1104.3|1105.4|1104.8|1105.4|1104.8|1105|1104|25
1652234140000|2022-05-11 01:55:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652234160000|2022-05-11 01:56:00|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1
1652234200000|2022-05-11 01:56:40|||||||||2
1652234210000|2022-05-11 01:56:50|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652234220000|2022-05-11 01:57:00|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1652234240000|2022-05-11 01:57:20|||||||||1
1652234270000|2022-05-11 01:57:50|1105.5|1104.9|1105.9|1105.3|1105.9|1105.3|1105.4|1104.7|9
1652234290000|2022-05-11 01:58:10|1106.3|1105.7|1106.7|1106.1|1106.7|1106.1|1106.3|1105.7|22
1652234300000|2022-05-11 01:58:20|1106.8|1105.8|1106.8|1105.8|1106.8|1106.1|1106.7|1105.8|3
1652234330000|2022-05-11 01:58:50|||||||||1
1652234350000|2022-05-11 01:59:10|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|5
1652234370000|2022-05-11 01:59:30|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|3
1652234380000|2022-05-11 01:59:40|1106.8|1105.9|1106.4|1105.8|1106.8|1105.9|1106.4|1105.8|2
1652234390000|2022-05-11 01:59:50|1106.5|1105.9|1106.7|1106.1|1106.7|1106.1|1106.5|1105.9|4
1652234400000|2022-05-11 02:00:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|0
1652234430000|2022-05-11 02:00:30|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|0
1652234460000|2022-05-11 02:01:00|1105.7|1105.1|1105.7|1105.1|1105.8|1105.2|1105.7|1105.1|7
1652234470000|2022-05-11 02:01:10|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|0
1652234480000|2022-05-11 02:01:20|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|0
1652234490000|2022-05-11 02:01:30|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1
1652234500000|2022-05-11 02:01:40|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1
1652234510000|2022-05-11 02:01:50|1104.9|1104.3|1104.7|1104.1|1105|1104.3|1104.7|1104|2
1652234520000|2022-05-11 02:02:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652234530000|2022-05-11 02:02:10|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.5|1
1652234540000|2022-05-11 02:02:20|1104.9|1103.4|1104.5|1103.9|1104.9|1103.9|1104.5|1103.4|0
1652234550000|2022-05-11 02:02:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1652234560000|2022-05-11 02:02:40|1104.8|1104.1|1104.7|1104.1|1104.8|1104.1|1104.7|1104.1|0
1652234570000|2022-05-11 02:02:50|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652234580000|2022-05-11 02:03:00|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|1
1652234590000|2022-05-11 02:03:10|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|0
1652234600000|2022-05-11 02:03:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|0
1652234610000|2022-05-11 02:03:30|1104.7|1104.1|1105|1104|1105|1104.1|1104.7|1104|3
1652234670000|2022-05-11 02:04:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1652234700000|2022-05-11 02:05:00|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1
1652234710000|2022-05-11 02:05:10|1105|1104|1105|1104|1105|1104|1105|1104|1
1652234740000|2022-05-11 02:05:40|1104.9|1104.3|1105|1104|1105|1104.3|1104.9|1104|0
1652234760000|2022-05-11 02:06:00|1104.9|1104.3|1105|1104|1105|1104.3|1104.9|1104|0
1652234780000|2022-05-11 02:06:20|1104.9|1104.3|1104.7|1104.1|1105|1104.3|1104.7|1104|0
1652234800000|2022-05-11 02:06:40|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652234820000|2022-05-11 02:07:00|1104.5|1103.9|1104.3|1103.7|1104.5|1103.9|1104.3|1103.7|0
1652234880000|2022-05-11 02:08:00|1104.2|1103.6|1104.8|1103.8|1104.8|1104.1|1104.2|1103.5|2
1652234890000|2022-05-11 02:08:10|1104.7|1104.1|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652234920000|2022-05-11 02:08:40|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|0
1652234940000|2022-05-11 02:09:00|1104.8|1103.8|1104.5|1103.9|1104.8|1104.1|1104.5|1103.8|0
1652234950000|2022-05-11 02:09:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652234960000|2022-05-11 02:09:20|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1652234970000|2022-05-11 02:09:30|1104.2|1103.6|1104.2|1103.6|1104.5|1103.7|1104.2|1103.5|0
1652234980000|2022-05-11 02:09:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.2|1103.6|0
1652234990000|2022-05-11 02:09:50|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|2
1652235000000|2022-05-11 02:10:00|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|0
1652235010000|2022-05-11 02:10:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652235020000|2022-05-11 02:10:20|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652235030000|2022-05-11 02:10:30|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1652235040000|2022-05-11 02:10:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652235060000|2022-05-11 02:11:00|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|2
1652235110000|2022-05-11 02:11:50|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|1
1652235130000|2022-05-11 02:12:10|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|1
1652235140000|2022-05-11 02:12:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104|1103.4|0
1652235150000|2022-05-11 02:12:30|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652235160000|2022-05-11 02:12:40|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.8|1103.2|0
1652235170000|2022-05-11 02:12:50|1104|1103.4|1104.3|1103.3|1104.3|1103.6|1104|1103.3|1
1652235180000|2022-05-11 02:13:00|1104.2|1103.6|1104.3|1103.3|1104.3|1103.6|1104.2|1103.3|0
1652235200000|2022-05-11 02:13:20|1104.2|1103.6|1104.3|1103.3|1104.4|1103.6|1104.2|1103.3|0
1652235210000|2022-05-11 02:13:30|1104.2|1103.6|1104.8|1103.8|1104.8|1103.8|1104.2|1103.6|2
1652235240000|2022-05-11 02:14:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1652235260000|2022-05-11 02:14:20|1104.4|1103.8|1104.9|1103.4|1104.9|1103.8|1104.4|1103.4|0
1652235270000|2022-05-11 02:14:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652235290000|2022-05-11 02:14:50|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|2
1652235340000|2022-05-11 02:15:40|1104.3|1103.3|1104.5|1103.5|1104.5|1103.5|1104.3|1103.3|1
1652235350000|2022-05-11 02:15:50|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|2
1652235370000|2022-05-11 02:16:10|1103.5|1102.9|1103.2|1102.6|1103.5|1102.9|1103.2|1102.5|9
1652235380000|2022-05-11 02:16:20|1103.3|1102.3|1103.5|1102.5|1103.5|1102.6|1103.2|1102.3|0
1652235450000|2022-05-11 02:17:30|1103.9|1102.4|1103.6|1102.6|1103.9|1102.6|1103.6|1102.4|0
1652235460000|2022-05-11 02:17:40|1103.5|1102.5|1103.3|1102.7|1103.5|1102.7|1103.3|1102.5|0
1652235470000|2022-05-11 02:17:50|1103.2|1102.6|1103.8|1102.8|1103.8|1102.8|1103.2|1102.6|2
1652235520000|2022-05-11 02:18:40|1103.7|1102.7|1103.4|1102.8|1103.7|1102.9|1103.4|1102.7|0
1652235550000|2022-05-11 02:19:10|1103.7|1102.7|1103.8|1102.8|1103.8|1102.8|1103.7|1102.7|1
1652235560000|2022-05-11 02:19:20|1103.7|1102.7|1103.4|1102.8|1103.7|1102.8|1103.4|1102.7|0
1652235570000|2022-05-11 02:19:30|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.5|1102.9|2
1652235580000|2022-05-11 02:19:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652235610000|2022-05-11 02:20:10|1103.7|1103.1|1104.5|1103.5|1104.5|1103.5|1103.7|1103.1|15
1652235620000|2022-05-11 02:20:20|1104.4|1103.8|1104.7|1103.7|1104.7|1103.8|1104.4|1103.7|1
1652235630000|2022-05-11 02:20:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652235660000|2022-05-11 02:21:00|1104.4|1103.5|1104.5|1103.5|1104.5|1103.5|1104.4|1103.5|4
1652235670000|2022-05-11 02:21:10|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|0
1652235680000|2022-05-11 02:21:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652235810000|2022-05-11 02:23:30|1103.8|1103.2|1103.9|1103.3|1104|1103.4|1103.8|1103.2|1
1652235820000|2022-05-11 02:23:40|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1652235830000|2022-05-11 02:23:50|1104|1103|1104|1103|1104|1103|1104|1103|4
1652235860000|2022-05-11 02:24:20|||||||||1
1652235870000|2022-05-11 02:24:30|1103.7|1103.1|1104|1103|1104|1103.1|1103.7|1103|0
1652235900000|2022-05-11 02:25:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652235910000|2022-05-11 02:25:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652235920000|2022-05-11 02:25:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652235930000|2022-05-11 02:25:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652235970000|2022-05-11 02:26:10|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.8|1103.2|1
1652235980000|2022-05-11 02:26:20|1104.5|1103.5|1104.5|1103.5|1104.5|1103.6|1104.2|1103.5|2
1652236020000|2022-05-11 02:27:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1652236030000|2022-05-11 02:27:10|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652236040000|2022-05-11 02:27:20|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1652236050000|2022-05-11 02:27:30|1104.3|1103.7|1104.3|1103.3|1104.3|1103.7|1104.2|1103.2|2
1652236190000|2022-05-11 02:29:50|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652236200000|2022-05-11 02:30:00|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652236260000|2022-05-11 02:31:00|1104.1|1103.5|1103.9|1103.3|1104.3|1103.5|1103.9|1103.3|0
1652236270000|2022-05-11 02:31:10|1104.3||1104.3||1104.3||1104.3||0
1652236280000|2022-05-11 02:31:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652236330000|2022-05-11 02:32:10|||||||||2
1652236470000|2022-05-11 02:34:30|||||||||1
1652236530000|2022-05-11 02:35:30|1104.1|1103.5|1103.9|1103.3|1104.1|1103.5|1103.9|1103.3|2
1652236550000|2022-05-11 02:35:50|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|1
1652236610000|2022-05-11 02:36:50|||||||||2
1652236630000|2022-05-11 02:37:10|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.6|9
1652236640000|2022-05-11 02:37:20|1103.5|1102.5|1103.2|1102.6|1103.5|1102.6|1103.2|1102.5|0
1652236660000|2022-05-11 02:37:40|1103.3|1102.2|1103.3|1102.3|1103.3|1102.3|1103.3|1102.2|0
1652236670000|2022-05-11 02:37:50|1102.9||1102.9||1102.9||1102.9||0
1652236680000|2022-05-11 02:38:00|1103.3||1103.3||1103.3||1103.3||1
1652236690000|2022-05-11 02:38:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652236700000|2022-05-11 02:38:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652236710000|2022-05-11 02:38:30|1102.9||1102.9||1102.9||1102.9||0
1652236800000|2022-05-11 02:40:00|1103.1|1102.5|1103.5|1102.5|1103.5|1102.5|1103.1|1102.5|1
1652236830000|2022-05-11 02:40:30|1103.2|1102.6|1103.5|1102.5|1103.5|1102.6|1103.2|1102.5|0
1652236840000|2022-05-11 02:40:40|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652236870000|2022-05-11 02:41:10|1102.9|1102.3|1102.8|1102.2|1102.9|1102.3|1102.8|1102.2|5
1652236880000|2022-05-11 02:41:20|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1
1652236890000|2022-05-11 02:41:30|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|1
1652236900000|2022-05-11 02:41:40|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.7|1102.1|0
1652236970000|2022-05-11 02:42:50|||||||||1
1652236980000|2022-05-11 02:43:00|||||||||1
1652237040000|2022-05-11 02:44:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|1
1652237050000|2022-05-11 02:44:10|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|0
1652237100000|2022-05-11 02:45:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652237110000|2022-05-11 02:45:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652237120000|2022-05-11 02:45:20|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.2|1101.5|3
1652237130000|2022-05-11 02:45:30|1101.9|1101.3|1102.3|1101.3|1102.3|1101.3|1101.9|1101.2|3
1652237160000|2022-05-11 02:46:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652237180000|2022-05-11 02:46:20|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1652237190000|2022-05-11 02:46:30|1101.9||1101.9||1101.9||1101.9||0
1652237220000|2022-05-11 02:47:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1652237240000|2022-05-11 02:47:20|1102.3|1101.3|1102.2|1101.6|1102.3|1101.6|1102.2|1101.3|2
1652237250000|2022-05-11 02:47:30|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102.1|1101.5|1
1652237260000|2022-05-11 02:47:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652237270000|2022-05-11 02:47:50|1102.3|1101.7|1102.5|1101.5|1102.5|1101.7|1102.3|1101.5|1
1652237280000|2022-05-11 02:48:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652237320000|2022-05-11 02:48:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652237340000|2022-05-11 02:49:00|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652237350000|2022-05-11 02:49:10|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652237380000|2022-05-11 02:49:40|1102.9|1102.3|1102.8|1102.2|1102.9|1102.3|1102.8|1102.2|0
1652237390000|2022-05-11 02:49:50|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.6|1102|1
1652237450000|2022-05-11 02:50:50|1103|1102|1103|1102|1103|1102|1103|1102|0
1652237490000|2022-05-11 02:51:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652237500000|2022-05-11 02:51:40|1102.6|1102|1102.8|1101.8|1102.8|1102|1102.4|1101.8|3
1652237540000|2022-05-11 02:52:20|1103|1102|1102.9|1102.3|1103|1102.3|1102.8|1102|0
1652237560000|2022-05-11 02:52:40|1103|1102.4|1103.1|1102.5|1103.1|1102.5|1103|1102.4|0
1652237610000|2022-05-11 02:53:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|1
1652237620000|2022-05-11 02:53:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652237670000|2022-05-11 02:54:30|1103|1102.4|1103.2|1102.6|1103.5|1102.6|1103|1102.4|1
1652237690000|2022-05-11 02:54:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652237700000|2022-05-11 02:55:00|1103.8|1103.1|1103.8|1102.8|1103.8|1103.1|1103.7|1102.8|2
1652237720000|2022-05-11 02:55:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652237730000|2022-05-11 02:55:30|1103.8|1103.2|1104.1|1103.5|1104.3|1103.6|1103.8|1103.2|2
1652237740000|2022-05-11 02:55:40|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|3
1652237780000|2022-05-11 02:56:20|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|1
1652237790000|2022-05-11 02:56:30|1104|1103|1103.7|1103.1|1104|1103.1|1103.7|1103|0
1652237800000|2022-05-11 02:56:40|1103.6|1103|1103.7|1103.1|1104|1103.1|1103.6|1103|1
1652237810000|2022-05-11 02:56:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652237820000|2022-05-11 02:57:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1
1652237840000|2022-05-11 02:57:20|1103.5|1102.9|1103.5|1102.5|1103.5|1102.9|1103.4|1102.5|0
1652237940000|2022-05-11 02:59:00|1103.4|1102.8|1103.9|1102.4|1103.9|1102.8|1103.4|1102.4|1
1652237950000|2022-05-11 02:59:10|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1652237990000|2022-05-11 02:59:50|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652238010000|2022-05-11 03:00:10|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|0
1652238050000|2022-05-11 03:00:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1
1652238120000|2022-05-11 03:02:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652238130000|2022-05-11 03:02:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.7|1103.2|1102.3|2
1652238230000|2022-05-11 03:03:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652238270000|2022-05-11 03:04:30|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652238300000|2022-05-11 03:05:00|1102.9|1101.8|1102.8|1101.8|1102.9|1101.8|1102.8|1101.8|1
1652238310000|2022-05-11 03:05:10|1102.5|1101.5|1102.5|1101.5|1102.5|1101.8|1102.4|1101.5|0
1652238320000|2022-05-11 03:05:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652238330000|2022-05-11 03:05:30|1102.8||1102.8||1102.8||1102.8||1
1652238340000|2022-05-11 03:05:40|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652238370000|2022-05-11 03:06:10|1102.8|1102.2|1103|1102|1103|1102.3|1102.8|1102|0
1652238480000|2022-05-11 03:08:00|1102.9|1102.3|1103.5|1102.5|1103.5|1102.6|1102.9|1102.3|1
1652238490000|2022-05-11 03:08:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652238510000|2022-05-11 03:08:30|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652238520000|2022-05-11 03:08:40|1103.7|1102.2|1103.3|1102.3|1103.7|1102.4|1103.3|1102.2|4
1652238530000|2022-05-11 03:08:50|1102.9||1102.9||1102.9||1102.9||0
1652238540000|2022-05-11 03:09:00|1103|1102|1102.8|1101.8|1103|1102|1102.8|1101.8|0
1652238610000|2022-05-11 03:10:10|1102.4|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|1
1652238630000|2022-05-11 03:10:30|1102.3|1101.7|1102|1101|1102.3|1101.7|1101.9|1101|7
1652238640000|2022-05-11 03:10:40|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652238660000|2022-05-11 03:11:00|1102|1101|1102|1101|1102|1101|1102|1101|0
1652238720000|2022-05-11 03:12:00|1102.2|1101.4|1102.2|1101.6|1102.2|1101.6|1102.2|1101.4|0
1652238730000|2022-05-11 03:12:10|1102.5|1101.5|1102.2|1101.6|1102.5|1101.6|1102.2|1101.5|0
1652238740000|2022-05-11 03:12:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652238750000|2022-05-11 03:12:30|1102.2|1101.6|1102|1101|1102.2|1101.6|1102|1101|1
1652238760000|2022-05-11 03:12:40|1102.3|1101.3|1101.9|1101.3|1102.3|1101.3|1101.9|1101.3|10
1652238840000|2022-05-11 03:14:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1652238850000|2022-05-11 03:14:10|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652238900000|2022-05-11 03:15:00|1102.5|1101.5|1102.4|1101.8|1102.5|1101.8|1102.4|1101.5|5
1652238990000|2022-05-11 03:16:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|1
1652239000000|2022-05-11 03:16:40|||||||||1
1652239200000|2022-05-11 03:20:00|1102.5|1101.9|1102.7|1102.1|1103|1102.1|1102.5|1101.9|1
1652239220000|2022-05-11 03:20:20|1103|1102|1103|1102|1103|1102|1103|1102|5
1652239260000|2022-05-11 03:21:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652239310000|2022-05-11 03:21:50|||||||||1
1652239320000|2022-05-11 03:22:00|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|3
1652239330000|2022-05-11 03:22:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|2
1652239380000|2022-05-11 03:23:00|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652239420000|2022-05-11 03:23:40|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652239470000|2022-05-11 03:24:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652239520000|2022-05-11 03:25:20|1103|1102|1103|1102|1103|1102|1103|1102|6
1652239590000|2022-05-11 03:26:30|1102.7|1102.1|1102.7|1101.7|1102.8|1102.1|1102.7|1101.7|0
1652239600000|2022-05-11 03:26:40|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1652239610000|2022-05-11 03:26:50|1102.5|1101.5|1102.2|1101.6|1102.5|1101.6|1102.2|1101.5|2
1652239620000|2022-05-11 03:27:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652239630000|2022-05-11 03:27:10|1102.2|1101.6|1102.3|1101.7|1102.5|1101.7|1102.2|1101.4|0
1652239640000|2022-05-11 03:27:20|1102.4|1101.8|1102.8|1101.8|1102.8|1101.8|1102.4|1101.8|0
1652239700000|2022-05-11 03:28:20|1102.4||1102.4||1102.4||1102.4||0
1652239740000|2022-05-11 03:29:00|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652239810000|2022-05-11 03:30:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652239950000|2022-05-11 03:32:30|1102.8||1102.8||1102.8||1102.8||0
1652239980000|2022-05-11 03:33:00|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652240230000|2022-05-11 03:37:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652240240000|2022-05-11 03:37:20|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|0
1652240250000|2022-05-11 03:37:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1652240420000|2022-05-11 03:40:20|1102.7|1101.7|1102.7|1102.1|1102.7|1102.1|1102.7|1101.7|0
1652240540000|2022-05-11 03:42:20|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|2
1652240630000|2022-05-11 03:43:50|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652240640000|2022-05-11 03:44:00|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652240650000|2022-05-11 03:44:10|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|0
1652240660000|2022-05-11 03:44:20|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|0
1652240680000|2022-05-11 03:44:40|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1
1652240710000|2022-05-11 03:45:10|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1652240840000|2022-05-11 03:47:20||1101.8||1101.8||1101.8||1101.8|4
1652240850000|2022-05-11 03:47:30|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1652240920000|2022-05-11 03:48:40|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1652241110000|2022-05-11 03:51:50|||||||||1
1652241120000|2022-05-11 03:52:00|1102.4||1102.4||1102.4||1102.4||0
1652241130000|2022-05-11 03:52:10|1102.5|1101.9|1102.9|1102.3|1102.9|1102.3|1102.5|1101.9|3
1652241220000|2022-05-11 03:53:40|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1652241230000|2022-05-11 03:53:50|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|1
1652241350000|2022-05-11 03:55:50|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1
1652241460000|2022-05-11 03:57:40|1102.4||1102.4||1102.4||1102.4||5
1652241540000|2022-05-11 03:59:00|1102.8||1102.8||1102.8||1102.8||1
1652241550000|2022-05-11 03:59:10|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1652241840000|2022-05-11 04:04:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652241910000|2022-05-11 04:05:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652241930000|2022-05-11 04:05:30|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1652241990000|2022-05-11 04:06:30|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652242020000|2022-05-11 04:07:00|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652242040000|2022-05-11 04:07:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|4
1652242190000|2022-05-11 04:09:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1
1652242220000|2022-05-11 04:10:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|2
1652242390000|2022-05-11 04:13:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|2
1652242400000|2022-05-11 04:13:20|1104.1|1103.5|1103.9|1103.3|1104.1|1103.5|1103.9|1103.3|0
1652242430000|2022-05-11 04:13:50|||||||||1
1652242500000|2022-05-11 04:15:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|5
1652242570000|2022-05-11 04:16:10|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652242590000|2022-05-11 04:16:30|1104.3|1103.7|1104.4|1103.8|1104.4|1103.8|1104.3|1103.7|1
1652242670000|2022-05-11 04:17:50|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|14
1652242680000|2022-05-11 04:18:00|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652242780000|2022-05-11 04:19:40|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.6|1103|2
1652242920000|2022-05-11 04:22:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652242970000|2022-05-11 04:22:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652242980000|2022-05-11 04:23:00|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1652243000000|2022-05-11 04:23:20|||||||||1
1652243040000|2022-05-11 04:24:00|||||||||1
1652243060000|2022-05-11 04:24:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652243070000|2022-05-11 04:24:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|6
1652243120000|2022-05-11 04:25:20|1104.3|1103.7|1104.2|1103.2|1104.3|1103.7|1104.2|1103.2|3
1652243130000|2022-05-11 04:25:30|||||||||5
1652243150000|2022-05-11 04:25:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652243260000|2022-05-11 04:27:40|||||||||1
1652243330000|2022-05-11 04:28:50|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1652243350000|2022-05-11 04:29:10|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652243410000|2022-05-11 04:30:10|1103.9|1103.3|1104.2|1103.6|1104.2|1103.6|1103.9|1103.3|2
1652243470000|2022-05-11 04:31:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|2
1652243480000|2022-05-11 04:31:20|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1
1652243510000|2022-05-11 04:31:50|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1652243520000|2022-05-11 04:32:00|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652243530000|2022-05-11 04:32:10|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1652243540000|2022-05-11 04:32:20|1104.2|1103.2|1104.2|1103.2|1104.2|1103.3|1103.9|1103.2|5
1652243560000|2022-05-11 04:32:40||1103.6||1103.6||1103.6||1103.6|0
1652243590000|2022-05-11 04:33:10|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1652243600000|2022-05-11 04:33:20|1104.2|1103.2|1104.2|1103.6|1104.2|1103.6|1104.2|1103.2|0
1652243640000|2022-05-11 04:34:00|1104.3|1103.3|1104.2|1103.6|1104.3|1103.6|1104.2|1103.3|0
1652243720000|2022-05-11 04:35:20|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652243860000|2022-05-11 04:37:40|1104.2|1103.6|1104.2|1103.2|1104.2|1103.6|1104.2|1103.2|7
1652243880000|2022-05-11 04:38:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1652243940000|2022-05-11 04:39:00|1104.2|1103.6|1104.1|1103.1|1104.2|1103.6|1104.1|1103.1|13
1652244070000|2022-05-11 04:41:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|1
1652244080000|2022-05-11 04:41:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652244090000|2022-05-11 04:41:30|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|2
1652244100000|2022-05-11 04:41:40|1104.3|1103.7|1104.1|1103.5|1104.3|1103.7|1103.9|1103.3|7
1652244110000|2022-05-11 04:41:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652244120000|2022-05-11 04:42:00|1103.8|1103.2|1104.2|1103.2|1104.3|1103.3|1103.8|1103.2|2
1652244130000|2022-05-11 04:42:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652244260000|2022-05-11 04:44:20|1104|1103.4|1104.1|1103.5|1104.1|1103.5|1104|1103.4|0
1652244310000|2022-05-11 04:45:10|1104.2|1103.6|1104.3|1103.7|1104.3|1103.7|1104.2|1103.6|1
1652244320000|2022-05-11 04:45:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1
1652244410000|2022-05-11 04:46:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|2
1652244520000|2022-05-11 04:48:40|1104.6|1103.5|1104.5|1103.5|1104.6|1103.5|1104.5|1103.5|4
1652244530000|2022-05-11 04:48:50|1104.6|1103.6|1104.4|1103.8|1104.6|1103.8|1104.4|1103.6|3
1652244540000|2022-05-11 04:49:00|1104.6|1103.6|1104.2|1103.6|1104.6|1103.6|1104.2|1103.6|2
1652244550000|2022-05-11 04:49:10|1103.9|1103.3|1104.3|1103.3|1104.3|1103.6|1103.9|1103.3|3
1652244600000|2022-05-11 04:50:00|1104.2|1103.6|1103.9|1103.3|1104.4|1103.8|1103.9|1103.3|3
1652244610000|2022-05-11 04:50:10|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|1
1652244620000|2022-05-11 04:50:20|1104.3|1103.7|1104.6|1104|1104.6|1104|1104.3|1103.7|3
1652244720000|2022-05-11 04:52:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|2
1652244760000|2022-05-11 04:52:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1
1652244770000|2022-05-11 04:52:50|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|2
1652244870000|2022-05-11 04:54:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652244880000|2022-05-11 04:54:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|2
1652244950000|2022-05-11 04:55:50|||||||||1
1652244990000|2022-05-11 04:56:30|1104.5|1103.5|1104.4|1103.8|1104.6|1103.8|1104.2|1103.5|6
1652245000000|2022-05-11 04:56:40|1104.7|1103.7|1104.7|1103.7|1104.7|1104.1|1104.4|1103.7|5
1652245010000|2022-05-11 04:56:50|1104.6|1104.1|1104.4|1103.8|1104.6|1104.1|1104.4|1103.8|1
1652245060000|2022-05-11 04:57:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652245070000|2022-05-11 04:57:50|||||||||1
1652245090000|2022-05-11 04:58:10|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1
1652245140000|2022-05-11 04:59:00|1104.6|1104|1104.4|1103.8|1104.7|1104.1|1104.4|1103.7|2
1652245180000|2022-05-11 04:59:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1
1652245220000|2022-05-11 05:00:20|1104.7|1104.1|1104.7|1103.7|1104.7|1104.1|1104.7|1103.7|1
1652245230000|2022-05-11 05:00:30|1104.8|1103.8|1104.9|1104.3|1104.9|1104.3|1104.7|1103.8|2
1652245330000|2022-05-11 05:02:10|1104.8|1104.2|1104.9|1104.3|1105|1104.3|1104.8|1104|2
1652245430000|2022-05-11 05:03:50|1105|1104|1104.9|1104.3|1105|1104.3|1104.9|1104|1
1652245470000|2022-05-11 05:04:30|||||||||1
1652245620000|2022-05-11 05:07:00|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1652245790000|2022-05-11 05:09:50|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|1
1652245800000|2022-05-11 05:10:00|1104.7|1104.1|1104.4|1103.8|1104.7|1104.1|1104.3|1103.7|2
1652245860000|2022-05-11 05:11:00|1104.5|1103.9|1104.4|1103.8|1104.6|1104|1104.4|1103.8|0
1652245920000|2022-05-11 05:12:00|||||||||1
1652245960000|2022-05-11 05:12:40|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652245970000|2022-05-11 05:12:50|1104.8|1103.8|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652246040000|2022-05-11 05:14:00|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.4|1103.8|0
1652246050000|2022-05-11 05:14:10|1104.8|1103.8|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652246070000|2022-05-11 05:14:30|1104.6|1104|1104.3|1103.7|1104.6|1104|1104.3|1103.7|0
1652246100000|2022-05-11 05:15:00|1104.4|1103.8|1104.7|1104.1|1104.7|1104.1|1104.4|1103.8|1
1652246120000|2022-05-11 05:15:20|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.5|1103.9|0
1652246160000|2022-05-11 05:16:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652246170000|2022-05-11 05:16:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652246230000|2022-05-11 05:17:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652246270000|2022-05-11 05:17:50|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1652246280000|2022-05-11 05:18:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652246390000|2022-05-11 05:19:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|2
1652246500000|2022-05-11 05:21:40|1104.1|1103.5|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|1
1652246510000|2022-05-11 05:21:50|1104.2|1103.6|1104.3|1103.7|1104.3|1103.7|1104.2|1103.6|0
1652246530000|2022-05-11 05:22:10|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1
1652246550000|2022-05-11 05:22:30|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652246610000|2022-05-11 05:23:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1652246620000|2022-05-11 05:23:40|1104.6|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|2
1652246640000|2022-05-11 05:24:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652246670000|2022-05-11 05:24:30|1104.4|1103.8|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|1
1652246710000|2022-05-11 05:25:10|1104.5|1103.9|1104.4|1103.8|1104.6|1104|1104.4|1103.8|0
1652246730000|2022-05-11 05:25:30|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652246740000|2022-05-11 05:25:40|1104.4|1103.8|1103.9|1103.3|1104.4|1103.8|1103.9|1103.3|7
1652246820000|2022-05-11 05:27:00|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652246830000|2022-05-11 05:27:10|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|1
1652246850000|2022-05-11 05:27:30||1103.2||1103.2||1103.2||1103.2|1
1652246910000|2022-05-11 05:28:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652246980000|2022-05-11 05:29:40|1104.2|1103.2|1104.2|1103.6|1104.2|1103.6|1104.2|1103.2|1
1652246990000|2022-05-11 05:29:50|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1104.2|1103.2|0
1652247000000|2022-05-11 05:30:00|1104.3|1103.3|1104.9|1104.3|1104.9|1104.3|1104.2|1103.3|2
1652247010000|2022-05-11 05:30:10|1105.1|1104.5|1105.2|1104.2|1105.2|1104.5|1104.9|1104.2|4
1652247020000|2022-05-11 05:30:20|1105.4|1104.6|1105.4|1104.8|1105.5|1104.8|1105.4|1104.4|0
1652247060000|2022-05-11 05:31:00|1105.5|1104.9|1105.7|1104.7|1105.7|1105.1|1105.5|1104.7|78
1652247070000|2022-05-11 05:31:10|1105.3||1105.7||1105.7||1105.3||1
1652247090000|2022-05-11 05:31:30|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.4|1104.8|0
1652247120000|2022-05-11 05:32:00|1105.2|1104.2|1105|1104|1105.4|1104.5|1104.9|1104|5
1652247130000|2022-05-11 05:32:10|1104.9|1104.3|1105|1104|1105|1104.3|1104.9|1104|0
1652247160000|2022-05-11 05:32:40|1104.9|1104.3|1105.2|1104.2|1105.2|1104.3|1104.9|1104.1|0
1652247190000|2022-05-11 05:33:10|1105|1104|1105|1104|1105|1104|1105|1104|0
1652247200000|2022-05-11 05:33:20|1105.1|1104.5|1105.2|1104.6|1105.2|1104.6|1105.1|1104.5|1
1652247210000|2022-05-11 05:33:30|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652247220000|2022-05-11 05:33:40|1105.2|1104.6|1105.2|1104.2|1105.4|1104.6|1105.2|1103.9|6
1652247230000|2022-05-11 05:33:50|1105|1104|1104.6|1104|1105|1104|1104.6|1103.9|1
1652247240000|2022-05-11 05:34:00|1104.5|1103.9|1104.3|1103.7|1104.6|1104|1104.3|1103.7|2
1652247310000|2022-05-11 05:35:10|1104.1|1103.5|1103.9|1102.9|1104.1|1103.5|1103.6|1102.9|3
1652247330000|2022-05-11 05:35:30|1104|1103|1104|1103|1104|1103|1104|1103|0
1652247430000|2022-05-11 05:37:10|1103.9|1102.9|1103.4|1102.8|1103.9|1102.9|1103.4|1102.7|0
1652247490000|2022-05-11 05:38:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1652247510000|2022-05-11 05:38:30|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652247550000|2022-05-11 05:39:10|1103.3|1102.7|1103.7|1102.7|1103.7|1102.7|1103.3|1102.7|1
1652247600000|2022-05-11 05:40:00|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652247610000|2022-05-11 05:40:10|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652247640000|2022-05-11 05:40:40|1103.6|1103|1103.7|1102.7|1104|1103|1103.6|1102.7|0
1652247730000|2022-05-11 05:42:10|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652247800000|2022-05-11 05:43:20|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652247810000|2022-05-11 05:43:30|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.6|1102.7|0
1652247830000|2022-05-11 05:43:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|1
1652247870000|2022-05-11 05:44:30|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652247880000|2022-05-11 05:44:40|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.6|1102.7|0
1652247900000|2022-05-11 05:45:00|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652247920000|2022-05-11 05:45:20|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652247930000|2022-05-11 05:45:30|1104|1103|1103.9|1102.9|1104|1103|1103.6|1102.9|0
1652247940000|2022-05-11 05:45:40|1104|1103|1104|1103|1104|1103|1104|1103|0
1652247980000|2022-05-11 05:46:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|5
1652248000000|2022-05-11 05:46:40|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1652248020000|2022-05-11 05:47:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|6
1652248030000|2022-05-11 05:47:10|1102.8|1102.2|1103|1102|1103|1102.3|1102.7|1102|1
1652248040000|2022-05-11 05:47:20|1102.6|1102.3|1102.9|1102.3|1103|1102.3|1102.6|1102.3|0
1652248050000|2022-05-11 05:47:30|1102.8|1102.2|1103.1|1102.5|1103.1|1102.5|1102.8|1102.2|1
1652248060000|2022-05-11 05:47:40|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652248070000|2022-05-11 05:47:50|1102.9|1102.3|1102.6|1102|1103|1102.3|1102.6|1101.9|1
1652248090000|2022-05-11 05:48:10|1102.7|1102.1|1102.6|1102|1103|1102.3|1102.6|1102|1
1652248100000|2022-05-11 05:48:20|||||||||1
1652248120000|2022-05-11 05:48:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1652248130000|2022-05-11 05:48:50|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1102|1
1652248190000|2022-05-11 05:49:50|1103|1102|1102.9|1102.3|1103|1102.3|1102.9|1102|1
1652248230000|2022-05-11 05:50:30|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1
1652248270000|2022-05-11 05:51:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652248280000|2022-05-11 05:51:20|1103.4|1102.4|1103.5|1102.5|1103.5|1102.5|1103.4|1102.4|0
1652248300000|2022-05-11 05:51:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652248310000|2022-05-11 05:51:50|1103.5|1102.9|1104|1103|1104|1103|1103.5|1102.9|2
1652248320000|2022-05-11 05:52:00|1103.6|1102.8|1104|1103|1104|1103|1103.6|1102.8|0
1652248350000|2022-05-11 05:52:30|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652248360000|2022-05-11 05:52:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652248370000|2022-05-11 05:52:50|1104||1104||1104||1104||2
1652248420000|2022-05-11 05:53:40|1103.6||1103.6||1103.6||1103.6||1
1652248430000|2022-05-11 05:53:50|1103.7|1102.7|1103.5|1102.5|1103.7|1102.8|1103.4|1102.5|1
1652248470000|2022-05-11 05:54:30|||||||||1
1652248500000|2022-05-11 05:55:00|1103.8|1102.3|1103.5|1102.5|1103.8|1102.7|1103.1|1102.3|2
1652248530000|2022-05-11 05:55:30|1103.2|1102.6|1103.1|1102.1|1103.2|1102.6|1103.1|1102.1|2
1652248540000|2022-05-11 05:55:40|1103|1102|1103|1102|1103|1102|1103|1102|0
1652248570000|2022-05-11 05:56:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652248590000|2022-05-11 05:56:30|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652248600000|2022-05-11 05:56:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652248640000|2022-05-11 05:57:20|1103|1102.4|1103|1102|1103|1102.4|1103|1102|1
1652248680000|2022-05-11 05:58:00|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652248710000|2022-05-11 05:58:30|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652248800000|2022-05-11 06:00:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1652248810000|2022-05-11 06:00:10|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|2
1652248870000|2022-05-11 06:01:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652248940000|2022-05-11 06:02:20|1103.4|1102.5|1103.5|1102.5|1103.5|1102.5|1103.4|1102.5|3
1652248950000|2022-05-11 06:02:30|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652248970000|2022-05-11 06:02:50|1103.7|1102.4|1103.7|1102.7|1103.7|1102.8|1103.7|1102.4|1
1652249030000|2022-05-11 06:03:50|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.6|1102.7|0
1652249040000|2022-05-11 06:04:00|1103.3|1103|1103.6|1103|1103.7|1103|1103.3|1103|1
1652249100000|2022-05-11 06:05:00|1103.7|1102.7|1103.6|1103|1103.7|1103|1103.6|1102.7|0
1652249140000|2022-05-11 06:05:40|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652249170000|2022-05-11 06:06:10|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.8|1103.2|3
1652249180000|2022-05-11 06:06:20|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|2
1652249200000|2022-05-11 06:06:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652249210000|2022-05-11 06:06:50|1103.5|1102.5|1103.4|1102.4|1103.5|1102.5|1103.4|1102.4|0
1652249240000|2022-05-11 06:07:20|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.2|0
1652249260000|2022-05-11 06:07:40|1103.5|1102.5|1103.4|1102.4|1103.5|1102.5|1103.4|1102.4|1
1652249270000|2022-05-11 06:07:50|1103.1|1102.5|1103.2|1102.2|1103.4|1102.5|1103.1|1102.2|0
1652249280000|2022-05-11 06:08:00|1102.8|1102.1|1102.7|1102.1|1102.8|1102.1|1102.7|1102.1|2
1652249310000|2022-05-11 06:08:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1652249320000|2022-05-11 06:08:40|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|8
1652249330000|2022-05-11 06:08:50|1102.9|1102|1103|1102|1103|1102|1102.9|1102|0
1652249340000|2022-05-11 06:09:00|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249360000|2022-05-11 06:09:20|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249370000|2022-05-11 06:09:30|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249390000|2022-05-11 06:09:50|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249400000|2022-05-11 06:10:00|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|0
1652249410000|2022-05-11 06:10:10|1103|1102|1102.9|1101.9|1103|1102|1102.9|1101.9|0
1652249420000|2022-05-11 06:10:20|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|1
1652249430000|2022-05-11 06:10:30|1102.4|1101.8|1102.6|1102|1102.8|1102.2|1102.4|1101.8|4
1652249460000|2022-05-11 06:11:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.1|1101.2|4
1652249480000|2022-05-11 06:11:20|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1652249500000|2022-05-11 06:11:40|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652249530000|2022-05-11 06:12:10|1101.9|1101.3|1102.2|1101.2|1102.2|1101.3|1101.9|1101.2|0
1652249540000|2022-05-11 06:12:20|1102.1|1101.5|1102.3|1101.7|1102.4|1101.8|1102.1|1101.4|1
1652249550000|2022-05-11 06:12:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1652249560000|2022-05-11 06:12:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|2
1652249570000|2022-05-11 06:12:50|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1652249580000|2022-05-11 06:13:00|1102.8|1102.2|1103|1102.4|1103|1102.4|1102.8|1102.2|2
1652249590000|2022-05-11 06:13:10|||||||||2
1652249620000|2022-05-11 06:13:40|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|4
1652249630000|2022-05-11 06:13:50|1103.2|1102.6|1103.3|1102.7|1103.3|1102.7|1103.2|1102.6|1
1652249640000|2022-05-11 06:14:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|4
1652249650000|2022-05-11 06:14:10|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652249700000|2022-05-11 06:15:00|1103.1|1102.5|1103.7|1102.7|1103.7|1102.7|1103.1|1102.5|3
1652249740000|2022-05-11 06:15:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652249780000|2022-05-11 06:16:20|1103.5|1102.9|1103.7|1102.7|1103.7|1102.9|1103.5|1102.7|0
1652249790000|2022-05-11 06:16:30|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652249820000|2022-05-11 06:17:00|1103.5|1102.9|1103.4|1102.8|1103.5|1102.9|1103.4|1102.8|0
1652249830000|2022-05-11 06:17:10|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1
1652249860000|2022-05-11 06:17:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|0
1652249870000|2022-05-11 06:17:50|||||||||1
1652249880000|2022-05-11 06:18:00||1102.4||1102.4||1102.4||1102.4|0
1652249890000|2022-05-11 06:18:10|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652249900000|2022-05-11 06:18:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652249930000|2022-05-11 06:18:50|1103.6|1103|1103.6|1103|1103.7|1103|1103.5|1102.7|1
1652249940000|2022-05-11 06:19:00|1104.2|1103.2|1104.1|1103.5|1104.2|1103.5|1103.9|1103.2|3
1652249990000|2022-05-11 06:19:50|||||||||2
1652250000000|2022-05-11 06:20:00|1104.3|1103.7|1105.1|1104.5|1105.5|1104.8|1104.3|1103.7|42
1652250010000|2022-05-11 06:20:10|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|0
1652250020000|2022-05-11 06:20:20|1105.3|1104.7|1105.4|1104.8|1105.5|1104.9|1105.3|1104.7|1
1652250030000|2022-05-11 06:20:30|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652250040000|2022-05-11 06:20:40|1105.4|1104.8|1105.1|1104.5|1105.4|1104.8|1105|1104.4|3
1652250050000|2022-05-11 06:20:50|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|0
1652250060000|2022-05-11 06:21:00|1104.6|1104|1104.9|1104.3|1104.9|1104.3|1104.6|1104|1
1652250070000|2022-05-11 06:21:10|1104.8|1104.2|1104.5|1103.9|1104.8|1104.2|1104.5|1103.9|1
1652250090000|2022-05-11 06:21:30|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|2
1652250120000|2022-05-11 06:22:00|1105|1103.7|1104.6|1104|1105|1104|1104.6|1103.7|1
1652250130000|2022-05-11 06:22:10|1104.7|1104.1|1104.6|1104|1104.8|1104.2|1104.6|1103.7|2
1652250160000|2022-05-11 06:22:40|1104.9|1104.3|1104.9|1103.9|1104.9|1104.3|1104.9|1103.9|0
1652250170000|2022-05-11 06:22:50|1105|1104.3|1105.4|1104.8|1105.4|1104.8|1105|1104.3|1
1652250190000|2022-05-11 06:23:10|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|4
1652250200000|2022-05-11 06:23:20|1105.5|1104.9|1105.9|1105.3|1105.9|1105.3|1105.5|1104.9|2
1652250220000|2022-05-11 06:23:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|1
1652250230000|2022-05-11 06:23:50|1106.3|1105.7|1106.5|1105.9|1106.5|1105.9|1106.3|1105.7|12
1652250240000|2022-05-11 06:24:00|1106.6|1106|1106.7|1105.7|1106.8|1106.2|1106.4|1105.7|8
1652250260000|2022-05-11 06:24:20|||||||||1
1652250270000|2022-05-11 06:24:30|1106.6|1106|1106.6|1106|1106.7|1106.1|1106.6|1106|9
1652250280000|2022-05-11 06:24:40|1106.5|1105.9|1106.6|1106|1106.6|1106|1106.5|1105.9|1
1652250320000|2022-05-11 06:25:20|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|2
1652250350000|2022-05-11 06:25:50|1106.3|1105.7|1106.1|1105.5|1106.3|1105.7|1106.1|1105.5|1
1652250370000|2022-05-11 06:26:10|1106|1105.4|1105.9|1104.9|1106|1105.4|1105.9|1104.9|2
1652250380000|2022-05-11 06:26:20|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|0
1652250400000|2022-05-11 06:26:40|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|0
1652250420000|2022-05-11 06:27:00|1106.1|1105.5|1106.4|1105.4|1106.5|1105.8|1106.1|1105.4|0
1652250450000|2022-05-11 06:27:30|1106.1|1105.5|1106.2|1105.2|1106.2|1105.5|1106.1|1105.2|0
1652250540000|2022-05-11 06:29:00|1106.1|1105.5|1106.4|1105.4|1106.4|1105.5|1106.1|1105.4|0
1652250590000|2022-05-11 06:29:50|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|0
1652250610000|2022-05-11 06:30:10|1106.4|1105.4|1106|1105.4|1106.4|1105.4|1106|1105.4|0
1652250630000|2022-05-11 06:30:30|1106.1|1105.5|1106.5|1105.5|1106.5|1105.5|1106.1|1105.4|1
1652250640000|2022-05-11 06:30:40|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1652250720000|2022-05-11 06:32:00|1106.1|1105.5|1106.2|1105.2|1106.2|1105.5|1106.1|1105.2|3
1652250800000|2022-05-11 06:33:20|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1652250810000|2022-05-11 06:33:30|1105.6|1105|1105.9|1104.9|1105.9|1105|1105.6|1104.9|4
1652250870000|2022-05-11 06:34:30|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|0
1652250880000|2022-05-11 06:34:40||1104.9||1104.9||1104.9||1104.9|0
1652250890000|2022-05-11 06:34:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1652250920000|2022-05-11 06:35:20|1105.9|1105.3|1105.9|1104.9|1105.9|1105.3|1105.8|1104.9|0
1652250950000|2022-05-11 06:35:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1652250980000|2022-05-11 06:36:20|1105.1|1104.5|1105.5|1104.5|1105.5|1104.5|1105.1|1104.4|1
1652250990000|2022-05-11 06:36:30|1105.4|1104.4|1105.3|1104.7|1105.4|1104.7|1105.3|1104.4|0
1652251000000|2022-05-11 06:36:40|1105.2|1104.3|1104.6|1104|1105.2|1104.3|1104.6|1103.9|1
1652251010000|2022-05-11 06:36:50|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|0
1652251020000|2022-05-11 06:37:00|1104.7|1103.7|1104.7|1103.7|1104.7|1104|1104.6|1103.7|0
1652251030000|2022-05-11 06:37:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652251050000|2022-05-11 06:37:30|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|0
1652251070000|2022-05-11 06:37:50|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652251080000|2022-05-11 06:38:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652251150000|2022-05-11 06:39:10|1104.8|1104.2|1104.9|1104.3|1104.9|1104.3|1104.8|1104.2|1
1652251190000|2022-05-11 06:39:50|1104.7|1103.7|1104.4|1103.4|1104.7|1103.7|1104.4|1103.4|2
1652251200000|2022-05-11 06:40:00|1104.6|1104|1104.7|1103.7|1104.7|1104|1104.6|1103.7|1
1652251210000|2022-05-11 06:40:10|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|0
1652251220000|2022-05-11 06:40:20|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1652251230000|2022-05-11 06:40:30|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1652251240000|2022-05-11 06:40:40|1104.8|1104.2|1104.9|1103.9|1104.9|1104.2|1104.8|1103.9|0
1652251270000|2022-05-11 06:41:10|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652251280000|2022-05-11 06:41:20|1104.4|1103.8|1104.7|1103.7|1104.7|1103.8|1104.4|1103.7|0
1652251290000|2022-05-11 06:41:30|1104.6|1104|1104.9|1104.3|1104.9|1104.3|1104.6|1104|0
1652251300000|2022-05-11 06:41:40||1103.9||1103.9||1103.9||1103.9|1
1652251310000|2022-05-11 06:41:50|1105|1104.3|1105.4|1104.4|1105.4|1104.4|1105|1104.3|1
1652251320000|2022-05-11 06:42:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1652251340000|2022-05-11 06:42:20|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652251360000|2022-05-11 06:42:40|1105.5|1104.4|1105.1|1104.5|1105.5|1104.5|1105.1|1104.4|1
1652251370000|2022-05-11 06:42:50|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1652251380000|2022-05-11 06:43:00|1105.2|1104.2|1105.1|1104.5|1105.2|1104.5|1105.1|1104.2|3
1652251430000|2022-05-11 06:43:50|||||||||2
1652251450000|2022-05-11 06:44:10|1105.7|1104.7|1105.8|1105.2|1105.9|1105.3|1105.6|1104.7|0
1652251460000|2022-05-11 06:44:20|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|0
1652251470000|2022-05-11 06:44:30|1105.8|1105.2|1105.8|1105.2|1105.9|1105.3|1105.8|1105.2|0
1652251490000|2022-05-11 06:44:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|2
1652251500000|2022-05-11 06:45:00|1105.4|1104.8|1105.6|1105|1105.7|1105|1105.4|1104.7|0
1652251520000|2022-05-11 06:45:20|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|2
1652251540000|2022-05-11 06:45:40|1105.8|1105.2|1105.1|1104.5|1105.8|1105.2|1105.1|1104.4|1
1652251550000|2022-05-11 06:45:50|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1652251600000|2022-05-11 06:46:40|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1652251610000|2022-05-11 06:46:50|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|2
1652251630000|2022-05-11 06:47:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652251650000|2022-05-11 06:47:30|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1
1652251660000|2022-05-11 06:47:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652251680000|2022-05-11 06:48:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.3|1104.9|1104.2|3
1652251730000|2022-05-11 06:48:50|||||||||2
1652251790000|2022-05-11 06:49:50|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1
1652251800000|2022-05-11 06:50:00|1105.2|1104.6|1105.1|1104.5|1105.2|1104.6|1105|1104.4|1
1652251840000|2022-05-11 06:50:40|1105.3|1104.7|1105.4|1104.8|1105.4|1104.8|1105.3|1104.7|7
1652251850000|2022-05-11 06:50:50||1104.4||1104.8||1104.8||1104.4|0
1652251860000|2022-05-11 06:51:00|1105.3|1104.7|1105.4|1104.8|1105.4|1104.8|1105.3|1104.7|0
1652251890000|2022-05-11 06:51:30|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652251910000|2022-05-11 06:51:50|1105.4|1104.8|1105.6|1105|1105.9|1105.3|1105.4|1104.8|1
1652251950000|2022-05-11 06:52:30|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1652251960000|2022-05-11 06:52:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|2
1652251970000|2022-05-11 06:52:50|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|1
1652251980000|2022-05-11 06:53:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1
1652252020000|2022-05-11 06:53:40|1104.9|1104.3|1104.8|1104.2|1104.9|1104.3|1104.8|1104.2|0
1652252040000|2022-05-11 06:54:00|1104.9|1104.3|1105.2|1104.2|1105.2|1104.3|1104.9|1104.2|4
1652252050000|2022-05-11 06:54:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652252060000|2022-05-11 06:54:20|||||||||1
1652252070000|2022-05-11 06:54:30|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|2
1652252150000|2022-05-11 06:55:50|||||||||1
1652252160000|2022-05-11 06:56:00|1105.1|1104.5|1104.4|1103.8|1105.1|1104.5|1104.4|1103.7|2
1652252170000|2022-05-11 06:56:10|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652252190000|2022-05-11 06:56:30|1104.4|1103.4|1104.1|1103.5|1104.4|1103.5|1104.1|1103.4|0
1652252220000|2022-05-11 06:57:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1652252280000|2022-05-11 06:58:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|1
1652252290000|2022-05-11 06:58:10|||||||||3
1652252320000|2022-05-11 06:58:40|1105|1104.4|1105.1|1104.5|1105.1|1104.5|1105|1104.4|1
1652252330000|2022-05-11 06:58:50|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1
1652252350000|2022-05-11 06:59:10|1103.6|1103|1102.9|1102.3|1103.6|1103|1102.8|1102.2|32
1652252460000|2022-05-11 07:01:00|||||||||2
1652252470000|2022-05-11 07:01:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652252480000|2022-05-11 07:01:20|1103.1|1102.5|1104.2|1103.2|1104.2|1103.2|1103.1|1102.5|23
1652252490000|2022-05-11 07:01:30|1104.3|1102.8|1103.9|1102.9|1104.3|1103|1103.6|1102.8|0
1652252500000|2022-05-11 07:01:40|1104.1|1102.6|1103.7|1102.7|1104.1|1102.8|1103.4|1102.6|0
1652252590000|2022-05-11 07:03:10|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|8
1652252610000|2022-05-11 07:03:30|1103.1|1102.5|1103.4|1102.4|1103.4|1102.5|1103.1|1102.4|0
1652252620000|2022-05-11 07:03:40||1102.8||1102.8||1102.8||1102.8|0
1652252630000|2022-05-11 07:03:50|1103.5|1102.9|1103.7|1102.7|1103.7|1102.9|1103.5|1102.7|3
1652252640000|2022-05-11 07:04:00|1103.1|1102.5|1103.2|1102.2|1103.4|1102.5|1103.1|1102.2|0
1652252650000|2022-05-11 07:04:10|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.5|0
1652252700000|2022-05-11 07:05:00|1103.2|1102.2|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|4
1652252710000|2022-05-11 07:05:10|1102.6|1102|1102.1|1101.5|1102.6|1102|1102.1|1101.5|1
1652252720000|2022-05-11 07:05:20|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|0
1652252740000|2022-05-11 07:05:40|1102.6|1102|1102.2|1101.2|1102.9|1102|1102.1|1101.2|1
1652252760000|2022-05-11 07:06:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652252780000|2022-05-11 07:06:20|1102.7|1101.7|1102.7|1101.7|1102.8|1101.7|1102.7|1101.3|1
1652252790000|2022-05-11 07:06:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652252800000|2022-05-11 07:06:40|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1652252810000|2022-05-11 07:06:50|1102.6|1101.1|1102.5|1101.5|1102.6|1101.5|1102.4|1101.1|0
1652252820000|2022-05-11 07:07:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1652252830000|2022-05-11 07:07:10|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652252840000|2022-05-11 07:07:20|||||||||1
1652252890000|2022-05-11 07:08:10|1102|1101|1102|1101|1102|1101|1102|1101|4
1652252910000|2022-05-11 07:08:30|1101.6||1101.6||1101.6||1101.6||0
1652252920000|2022-05-11 07:08:40|||||||||1
1652252950000|2022-05-11 07:09:10|1102||1102||1102||1102||2
1652252960000|2022-05-11 07:09:20|1101.9|1101.3|1101.9|1101.3|1102|1101.3|1101.9|1101|1
1652252980000|2022-05-11 07:09:40|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1652253000000|2022-05-11 07:10:00|1102.1|1101.5|1102.4|1101.8|1102.4|1101.8|1102.1|1101.5|2
1652253010000|2022-05-11 07:10:10|1102.6|1102|1102.4|1101.8|1102.7|1102|1102.4|1101.7|0
1652253040000|2022-05-11 07:10:40|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1
1652253050000|2022-05-11 07:10:50|1102.8|1102.2|1103.2|1102.6|1103.2|1102.6|1102.8|1102.2|1
1652253060000|2022-05-11 07:11:00|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1652253070000|2022-05-11 07:11:10|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|10
1652253080000|2022-05-11 07:11:20|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1652253090000|2022-05-11 07:11:30|1103|1102|1102.1|1101.5|1103|1102.2|1102.1|1101.5|0
1652253100000|2022-05-11 07:11:40|1102.4|1101.8|1102.7|1101.7|1102.7|1101.8|1102.4|1101.7|0
1652253160000|2022-05-11 07:12:40|1102.3|1101.8|1102.4|1101.8|1102.4|1101.8|1102.3|1101.8|1
1652253170000|2022-05-11 07:12:50|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1652253200000|2022-05-11 07:13:20|1102.4|1101.4|1102.2|1101.2|1102.4|1101.4|1102.2|1101.2|0
1652253210000|2022-05-11 07:13:30|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1
1652253220000|2022-05-11 07:13:40|1102.2|1101.2|1102.4|1101.4|1102.6|1101.5|1102.2|1101.1|0
1652253240000|2022-05-11 07:14:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652253260000|2022-05-11 07:14:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1652253270000|2022-05-11 07:14:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652253280000|2022-05-11 07:14:40|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|1
1652253300000|2022-05-11 07:15:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|1
1652253310000|2022-05-11 07:15:10|1102.2|1101.4|1102.2|1101.2|1102.2|1101.4|1102.2|1101.2|0
1652253330000|2022-05-11 07:15:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652253370000|2022-05-11 07:16:10|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652253490000|2022-05-11 07:18:10|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1652253520000|2022-05-11 07:18:40|1102|1101|1101.7|1101.1|1102|1101.1|1101.6|1100.9|0
1652253530000|2022-05-11 07:18:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1652253600000|2022-05-11 07:20:00|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|0
1652253620000|2022-05-11 07:20:20|1101.9|1101.3|1102.7|1101.7|1102.7|1101.7|1101.9|1101.3|5
1652253630000|2022-05-11 07:20:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652253660000|2022-05-11 07:21:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1652253700000|2022-05-11 07:21:40|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|0
1652253710000|2022-05-11 07:21:50|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|0
1652253720000|2022-05-11 07:22:00|1102|1101.4|1102.4|1101.8|1102.7|1101.8|1102|1101.4|3
1652253730000|2022-05-11 07:22:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|2
1652253770000|2022-05-11 07:22:50|1101.9|1101.3|1102.2|1101.2|1102.2|1101.5|1101.9|1101.2|1
1652253850000|2022-05-11 07:24:10|1101.7|1101.1|1101.6|1101|1101.7|1101.1|1101.6|1101|4
1652253870000|2022-05-11 07:24:30|1101.5|1100.9|1100.6|1100|1101.5|1100.9|1100.6|1100|12
1652253890000|2022-05-11 07:24:50|1100.7|1100.1|1100.8|1100.2|1100.8|1100.2|1100.7|1100.1|0
1652253900000|2022-05-11 07:25:00|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|1
1652253920000|2022-05-11 07:25:20|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|2
1652253930000|2022-05-11 07:25:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|1
1652253940000|2022-05-11 07:25:40|1099.8|1099.2|1099.6|1099|1099.8|1099.2|1099.6|1099|1
1652253960000|2022-05-11 07:26:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|2
1652253990000|2022-05-11 07:26:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.5|1098.9|1
1652254000000|2022-05-11 07:26:40|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1652254010000|2022-05-11 07:26:50|1099.4|1098.8|1099.3|1098.7|1099.5|1098.9|1099.3|1098.7|4
1652254020000|2022-05-11 07:27:00|1099.2|1098.6|1099.4|1098.8|1099.5|1098.9|1098.7|1098.1|20
1652254030000|2022-05-11 07:27:10|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|2
1652254080000|2022-05-11 07:28:00|1100.2|1099.2|1100.1|1099.5|1100.2|1099.5|1100|1099.2|1
1652254110000|2022-05-11 07:28:30|1100|1099|1100.2|1099.2|1100.2|1099.2|1100|1099|4
1652254120000|2022-05-11 07:28:40|1099.9|1099.3|1099.9|1099.3|1100|1099.3|1099.8|1098.9|0
1652254130000|2022-05-11 07:28:50|1099.6|1098.9|1099.6|1099|1099.6|1099|1099.6|1098.9|1
1652254170000|2022-05-11 07:29:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|2
1652254200000|2022-05-11 07:30:00|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|1
1652254210000|2022-05-11 07:30:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652254220000|2022-05-11 07:30:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|2
1652254230000|2022-05-11 07:30:30|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1652254240000|2022-05-11 07:30:40|1098.8||1099.2||1099.2||1098.8||1
1652254250000|2022-05-11 07:30:50|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1652254260000|2022-05-11 07:31:00|1099|1098.4|1098.9|1098.3|1099.3|1098.7|1098.9|1098.3|2
1652254280000|2022-05-11 07:31:20|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|1
1652254320000|2022-05-11 07:32:00|||||||||1
1652254360000|2022-05-11 07:32:40|1099|1098|1098.7|1098.1|1099|1098.1|1098.7|1098|2
1652254370000|2022-05-11 07:32:50|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.7|4
1652254380000|2022-05-11 07:33:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1652254400000|2022-05-11 07:33:20|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|0
1652254410000|2022-05-11 07:33:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1652254430000|2022-05-11 07:33:50|1099.6|1099|1100.2|1099.2|1100.2|1099.3|1099.6|1099|1
1652254440000|2022-05-11 07:34:00|||||||||1
1652254480000|2022-05-11 07:34:40|1100.5|1099.5|1100.6|1099.1|1100.6|1099.5|1100.5|1099.1|0
1652254490000|2022-05-11 07:34:50|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652254510000|2022-05-11 07:35:10|1100.2|1099.2|1100.2|1099.2|1100.5|1099.5|1100.2|1099.2|0
1652254540000|2022-05-11 07:35:40|||||||||1
1652254580000|2022-05-11 07:36:20|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1
1652254670000|2022-05-11 07:37:50|||||||||1
1652254690000|2022-05-11 07:38:10|1099.8|1099.2|1099.9|1099.3|1099.9|1099.3|1099.8|1099.2|1
1652254710000|2022-05-11 07:38:30|1100.4|1099.8|1100.4|1099.8|1100.5|1099.8|1100.4|1099.5|2
1652254720000|2022-05-11 07:38:40|1100.3|1099.4|1100.5|1099.5|1100.5|1099.8|1100.3|1099.4|0
1652254740000|2022-05-11 07:39:00|1100.4|1099.8|1100.5|1099.5|1100.5|1099.8|1100.4|1099.5|0
1652254750000|2022-05-11 07:39:10|1100.4|1099.8|1100.9|1099.9|1100.9|1099.9|1100.4|1099.8|1
1652254800000|2022-05-11 07:40:00|1101|1100|1101|1100|1101|1100|1101|1100|0
1652254810000|2022-05-11 07:40:10|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1652254830000|2022-05-11 07:40:30|1101|1100|1101|1100|1101|1100|1101|1100|0
1652254840000|2022-05-11 07:40:40|1100.7|1100.1|1100.6|1100|1100.7|1100.1|1100.6|1100|0
1652254870000|2022-05-11 07:41:10|1101||1100.6||1101||1100.6||0
1652254900000|2022-05-11 07:41:40|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1652254910000|2022-05-11 07:41:50|||||||||5
1652254920000|2022-05-11 07:42:00|1100.9|1100|1100.9|1099.9|1100.9|1100|1100.9|1099.9|5
1652254930000|2022-05-11 07:42:10|1101|1100|1101|1100|1101|1100|1101|1100|0
1652254950000|2022-05-11 07:42:30|1100.9|1099.9|1100.7|1099.7|1100.9|1099.9|1100.7|1099.7|0
1652255040000|2022-05-11 07:44:00|1100.4|1099.8|1100.4|1099.8|1100.7|1099.8|1100.4|1099.7|0
1652255110000|2022-05-11 07:45:10|1100.6|1100|1100.9|1100.3|1100.9|1100.3|1100.6|1100|1
1652255150000|2022-05-11 07:45:50|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|4
1652255160000|2022-05-11 07:46:00|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.6|1100|8
1652255190000|2022-05-11 07:46:30|||||||||1
1652255210000|2022-05-11 07:46:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652255220000|2022-05-11 07:47:00|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|2
1652255250000|2022-05-11 07:47:30|1101|1100|1100.6|1100|1101|1100.2|1100.6|1100|1
1652255270000|2022-05-11 07:47:50|1100.7|1099.7|1100.7|1099.7|1100.7|1099.8|1100.4|1099.7|0
1652255280000|2022-05-11 07:48:00|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|0
1652255290000|2022-05-11 07:48:10|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1652255310000|2022-05-11 07:48:30|1100.6|1100|1100.7|1099.7|1100.7|1100|1100.6|1099.7|1
1652255340000|2022-05-11 07:49:00|1100.6|1100|1100.6|1100|1100.7|1100.1|1100.6|1100|0
1652255380000|2022-05-11 07:49:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1
1652255390000|2022-05-11 07:49:50|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1652255420000|2022-05-11 07:50:20|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1652255430000|2022-05-11 07:50:30|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1652255540000|2022-05-11 07:52:20|||||||||3
1652255580000|2022-05-11 07:53:00|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652255630000|2022-05-11 07:53:50|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|2
1652255640000|2022-05-11 07:54:00|1101|1099.9|1100.9|1099.9|1101|1100.3|1100.9|1099.9|1
1652255660000|2022-05-11 07:54:20||1100.3||1100.3||1100.3||1100.3|0
1652255670000|2022-05-11 07:54:30|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1652255680000|2022-05-11 07:54:40|||||||||2
1652255700000|2022-05-11 07:55:00|1101.6|1101|1102.2|1101.2|1102.2|1101.2|1101.6|1101|4
1652255710000|2022-05-11 07:55:10|1102.4|1101.4|1102.2|1101.2|1102.6|1101.4|1102|1101|1
1652255730000|2022-05-11 07:55:30|1101.9|1101.3|1101.9|1101.3|1102.1|1101.3|1101.9|1101|0
1652255760000|2022-05-11 07:56:00|1102.2|1101.2|1102.4|1101.8|1102.4|1101.8|1102.2|1101.2|2
1652255780000|2022-05-11 07:56:20|1102.9|1101.9|1102.7|1101.7|1102.9|1102.1|1102.2|1101.6|3
1652255790000|2022-05-11 07:56:30|1102.4|1101.8|1102.3|1101.7|1102.5|1101.8|1102.3|1101.5|2
1652255800000|2022-05-11 07:56:40|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|0
1652255810000|2022-05-11 07:56:50|1102.7||1102.7||1102.7||1102.7||1
1652255820000|2022-05-11 07:57:00|1102.4|1101.8|1102.6|1102|1102.7|1102|1102.4|1101.7|0
1652255830000|2022-05-11 07:57:10|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|2
1652255860000|2022-05-11 07:57:40|1102.4|1101.8|1102|1101|1102.4|1101.8|1101.9|1101|1
1652255870000|2022-05-11 07:57:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652255880000|2022-05-11 07:58:00|1101.4|1100.8|1102.2|1101.2|1102.2|1101.2|1101.4|1100.5|6
1652255900000|2022-05-11 07:58:20|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1
1652255910000|2022-05-11 07:58:30|||||||||1
1652255940000|2022-05-11 07:59:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652255970000|2022-05-11 07:59:30|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652256000000|2022-05-11 08:00:00|1102.2|1101.2|1102.6|1101.1|1102.6|1101.2|1102.2|1101.1|0
1652256060000|2022-05-11 08:01:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652256080000|2022-05-11 08:01:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652256130000|2022-05-11 08:02:10|1102.5|1101.5|1102.5|1101.9|1102.5|1101.9|1102.4|1101.5|0
1652256140000|2022-05-11 08:02:20|1102.3|1101.7|1102.1|1101.5|1102.3|1101.7|1102.1|1101.5|2
1652256150000|2022-05-11 08:02:30|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652256190000|2022-05-11 08:03:10|1102|1101|1102|1101|1102|1101|1102|1101|3
1652256320000|2022-05-11 08:05:20|1101.9|1100.9|1102|1101|1102|1101|1101.9|1100.9|0
1652256330000|2022-05-11 08:05:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1
1652256360000|2022-05-11 08:06:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652256450000|2022-05-11 08:07:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652256460000|2022-05-11 08:07:40|1102.3|1101.7|1102.9|1101.9|1103|1102|1102.3|1101.7|1
1652256470000|2022-05-11 08:07:50|1103|1102|1103|1102|1103|1102|1103|1102|0
1652256480000|2022-05-11 08:08:00|1102.9|1101.9|1102.9|1101.9|1103|1102|1102.9|1101.9|0
1652256510000|2022-05-11 08:08:30|1103|1102|1103|1102|1103|1102|1103|1102|0
1652256530000|2022-05-11 08:08:50|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652256540000|2022-05-11 08:09:00|1103.2|1102.2|1103.4|1102.4|1103.5|1102.5|1103.2|1102.2|2
1652256550000|2022-05-11 08:09:10||1102.8||1102.8||1102.8||1102.8|0
1652256560000|2022-05-11 08:09:20|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652256590000|2022-05-11 08:09:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652256610000|2022-05-11 08:10:10|1104.1|1103.5|1104.5|1103.5|1104.5|1103.5|1104.1|1103.2|1
1652256620000|2022-05-11 08:10:20|1104.7|1103.7|1104.7|1103.7|1104.7|1103.8|1104.4|1103.4|1
1652256640000|2022-05-11 08:10:40|1104.6|1104|1104.2|1103.2|1104.6|1104|1104.2|1103.2|4
1652256700000|2022-05-11 08:11:40|1103.6|1103|1104.2|1103.2|1104.2|1103.5|1103.6|1103|2
1652256730000|2022-05-11 08:12:10|1104.1|1103.5|1104.1|1103.5|1104.2|1103.5|1104.1|1103.2|0
1652256740000|2022-05-11 08:12:20|1104.2|1103.2|1104.1|1103.5|1104.2|1103.5|1104.1|1103.2|0
1652256760000|2022-05-11 08:12:40|1104.2|1103.2|1104.2|1103.2|1104.2|1103.5|1104.1|1103.2|0
1652256780000|2022-05-11 08:13:00|1103.9|1103.3|1104.2|1103.2|1104.2|1103.3|1103.9|1103.2|0
1652256790000|2022-05-11 08:13:10|1104.1|1103.5|1104.6|1104|1104.7|1104|1104.1|1103.5|13
1652256840000|2022-05-11 08:14:00|1104.4|1103.8|1104.6|1104|1105|1104.3|1104.4|1103.8|2
1652256850000|2022-05-11 08:14:10|1104.7|1104.1|1104.6|1104|1104.9|1104.3|1104.6|1104|0
1652256870000|2022-05-11 08:14:30|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|1
1652256880000|2022-05-11 08:14:40|1104.7|1103.7|1104.7|1103.7|1104.7|1104|1104.4|1103.7|0
1652256890000|2022-05-11 08:14:50|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652256900000|2022-05-11 08:15:00|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.4|1103.7|0
1652256910000|2022-05-11 08:15:10|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|0
1652256920000|2022-05-11 08:15:20|1104.5|1103.9|1104.3|1103.7|1104.5|1103.9|1104.3|1103.7|1
1652256930000|2022-05-11 08:15:30|||||||||1
1652256990000|2022-05-11 08:16:30|1103.8|1103.2|1103.6|1103|1103.8|1103.2|1103.6|1103|3
1652257020000|2022-05-11 08:17:00|1104||1104||1104||1104||1
1652257090000|2022-05-11 08:18:10|1103.9|1103.3|1104.6|1104|1104.7|1104|1103.9|1103.3|4
1652257100000|2022-05-11 08:18:20|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652257140000|2022-05-11 08:19:00|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652257190000|2022-05-11 08:19:50|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1652257200000|2022-05-11 08:20:00|1104.1|1103.5|1104.3|1102.8|1104.3|1103.5|1104|1102.8|0
1652257240000|2022-05-11 08:20:40|1104.2|1103.2|1104.1|1103.5|1104.2|1103.5|1104.1|1103.2|0
1652257250000|2022-05-11 08:20:50|1104|1103.1|1104.1|1103.5|1104.4|1103.5|1104|1102.9|0
1652257260000|2022-05-11 08:21:00|1104.2|1103.2|1104.1|1103.5|1104.2|1103.5|1104.1|1103.2|0
1652257270000|2022-05-11 08:21:10|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.4|1103.8|4
1652257320000|2022-05-11 08:22:00|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|6
1652257350000|2022-05-11 08:22:30|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1652257370000|2022-05-11 08:22:50|||||||||1
1652257380000|2022-05-11 08:23:00|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1
1652257390000|2022-05-11 08:23:10|1105|1104.4|1105.4|1104.8|1105.5|1104.9|1105|1104.4|2
1652257400000|2022-05-11 08:23:20|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1
1652257460000|2022-05-11 08:24:20|1105.1|1104.5|1105.4|1104.8|1105.4|1104.8|1105.1|1104.5|0
1652257490000|2022-05-11 08:24:50|1105.7|1104.7|1106.5|1105.5|1106.5|1105.6|1105.7|1104.7|16
1652257500000|2022-05-11 08:25:00||1105.9||1105.5||1105.9||1105.5|1
1652257510000|2022-05-11 08:25:10|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|1
1652257520000|2022-05-11 08:25:20|1106.1|1105.5|1107|1106|1107|1106|1105.9|1105|40
1652257530000|2022-05-11 08:25:30|1106.6|1105.7|1106.7|1105.7|1106.7|1105.7|1106.6|1105.7|0
1652257570000|2022-05-11 08:26:10|||||||||1
1652257580000|2022-05-11 08:26:20|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|0
1652257600000|2022-05-11 08:26:40|1106.7|1106.1|1106.8|1106.2|1106.8|1106.2|1106.7|1106.1|0
1652257610000|2022-05-11 08:26:50|1106.9|1106.3|1107|1106|1107|1106.3|1106.9|1106|3
1652257620000|2022-05-11 08:27:00|1106.7|1106.1|1106.6|1106|1106.7|1106.1|1106.6|1106|0
1652257630000|2022-05-11 08:27:10|1106.8|1106.2|1106.9|1106.3|1106.9|1106.3|1106.8|1106.2|3
1652257660000|2022-05-11 08:27:40|1107|1106.4|1108.4|1107.8|1108.5|1107.9|1107|1106.4|15
1652257680000|2022-05-11 08:28:00|1108.5|1107.9|1108.4|1107.8|1108.5|1107.9|1108.2|1107.5|4
1652257690000|2022-05-11 08:28:10|1108.3|1107.7|1108.1|1107.5|1108.3|1107.7|1108.1|1107.5|1
1652257700000|2022-05-11 08:28:20|1108.4|1107.4|1108.8|1107.3|1108.8|1107.5|1108.4|1107.3|0
1652257710000|2022-05-11 08:28:30|1108.7|1107.7|1108.5|1107.5|1108.8|1107.7|1108.5|1107.3|2
1652257730000|2022-05-11 08:28:50|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108|1107|6
1652257740000|2022-05-11 08:29:00|1108.5|1107.5|1108.5|1107.5|1108.5|1107.9|1108.1|1107.2|6
1652257750000|2022-05-11 08:29:10|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|0
1652257760000|2022-05-11 08:29:20|1108.3|1107.7|1108.4|1107.8|1108.4|1107.8|1108.3|1107.7|1
1652257770000|2022-05-11 08:29:30|1108.3|1107.7|1108.5|1107.5|1108.5|1107.7|1107.9|1107.2|13
1652257780000|2022-05-11 08:29:40|1108.4|1107.9|1108.4|1107.8|1108.4|1107.9|1108.4|1107.5|2
1652257790000|2022-05-11 08:29:50|1108.3|1107.7|1108.2|1107.2|1108.3|1107.7|1107.9|1107|2
1652257800000|2022-05-11 08:30:00|1108|1107|1108.1|1107.5|1108.2|1107.6|1107.6|1106.6|13
1652257810000|2022-05-11 08:30:10|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|1
1652257820000|2022-05-11 08:30:20|1108|1107.4|1107.9|1107.3|1108|1107.4|1107.9|1107.3|0
1652257830000|2022-05-11 08:30:30|1107.7|1107.1|1107.6|1107|1107.7|1107.1|1107.6|1107|0
1652257840000|2022-05-11 08:30:40|1108||1108||1108||1108||0
1652400000000|2022-05-13 00:00:00|1174.4|1172.9|1173.4|1172.8|1174.7|1173.2|1172.9|1171.6|46
1652400010000|2022-05-13 00:00:10|1173.3|1172.7|1172.4|1171.8|1173.9|1172.7|1172.4|1171.1|17
1652400020000|2022-05-13 00:00:20|1173.3|1172.7|1174.9|1173.4|1175.6|1174.5|1173.2|1172.6|16
1652400030000|2022-05-13 00:00:30|1174.5|1173.5|1174.7|1173.7|1174.7|1174.1|1174.2|1173.5|8
1652400040000|2022-05-13 00:00:40|1174.4|1173.8|1175.4|1174.8|1175.6|1174.8|1174.4|1173.8|11
1652400050000|2022-05-13 00:00:50|1175.2|1174.2|1176.9|1176.3|1177.1|1176.3|1175.1|1174.2|34
1652400060000|2022-05-13 00:01:00|1177.7|1176.7|1178.3|1177.7|1179.3|1178.5|1176.9|1176.2|57
1652400070000|2022-05-13 00:01:10|1178.4|1177.4|1177.1|1176.5|1178.4|1177.7|1177|1176.4|9
1652400080000|2022-05-13 00:01:20|1177|1176.4|1177.4|1176.4|1178.5|1177.8|1177|1176.1|21
1652400090000|2022-05-13 00:01:30|1177.5|1176|1176.7|1175.7|1177.6|1176.5|1176.3|1175.3|13
1652400100000|2022-05-13 00:01:40|1176.9|1176.1|1177.1|1176.5|1177.4|1176.5|1176.9|1176.1|2
1652400110000|2022-05-13 00:01:50|1177.2|1176.2|1177.5|1176|1177.5|1176.2|1177.2|1176|3
1652400120000|2022-05-13 00:02:00|1177.4|1176.4|1177|1175.5|1177.5|1176.7|1176.9|1175.5|13
1652400130000|2022-05-13 00:02:10|1176.4|1175.8|1176.1|1175.5|1176.5|1175.8|1176.1|1175.4|4
1652400140000|2022-05-13 00:02:20|1176.5|1175.4|1176.4|1175.4|1176.6|1175.5|1175.8|1175|7
1652400150000|2022-05-13 00:02:30|1176.2|1175.2|1177|1175.5|1177.1|1175.7|1176.1|1175.1|3
1652400160000|2022-05-13 00:02:40|1176.7|1175.7|1175.9|1175.3|1176.7|1175.7|1175.9|1175.2|3
1652400170000|2022-05-13 00:02:50|1175.8|1175.2|1176.1|1174.6|1176.1|1175.2|1175.8|1174.6|1
1652400180000|2022-05-13 00:03:00|1176|1174.5|1175.1|1174.5|1176|1174.5|1174.5|1173.8|15
1652400190000|2022-05-13 00:03:10|1175.4|1174.4|1176.4|1175.4|1176.4|1175.4|1175.3|1174.3|6
1652400200000|2022-05-13 00:03:20|1176.8|1175.3|1176.6|1176|1177|1176.1|1176.4|1175.3|10
1652400210000|2022-05-13 00:03:30|1177.5|1176.9|1177.5|1176.9|1177.5|1176.9|1177.5|1176.9|13
1652400220000|2022-05-13 00:03:40|1177.4|1176.4|1176.8|1176.2|1177.4|1176.4|1176.8|1175.8|2
1652400230000|2022-05-13 00:03:50|1177.2|1175.9|1177.2|1176.2|1177.4|1176.2|1176.9|1175.8|6
1652400240000|2022-05-13 00:04:00|1177.6|1176.1|1177.4|1176.4|1177.6|1176.4|1177.4|1176.1|1
1652400250000|2022-05-13 00:04:10|||||||||1
1652400270000|2022-05-13 00:04:30|1177.5|1176.5|1177.2|1176.6|1177.5|1176.7|1177.2|1176.5|1
1652400280000|2022-05-13 00:04:40|1177.5|1176.2|1177.3|1176.7|1177.5|1176.9|1177.3|1176|27
1652400290000|2022-05-13 00:04:50|1177.4|1176.8|1178.6|1178|1178.6|1178|1177.4|1176.8|4
1652400300000|2022-05-13 00:05:00|1178.4|1177.8|1179.2|1178.6|1179.2|1178.6|1178.4|1177.3|20
1652400310000|2022-05-13 00:05:10|1179.3|1177.8|1178.2|1177.2|1179.3|1177.9|1178.2|1177.2|7
1652400320000|2022-05-13 00:05:20|1178.3|1176.8|1177.3|1176.7|1178.3|1177.2|1177.3|1176.7|5
1652400330000|2022-05-13 00:05:30|1177.2|1176.6|1177.4|1176.8|1177.4|1176.8|1177.2|1176.6|2
1652400340000|2022-05-13 00:05:40|1177.5|1176.9|1178.1|1177.5|1178.1|1177.5|1177.5|1176.9|3
1652400350000|2022-05-13 00:05:50|||||||||1
1652400360000|2022-05-13 00:06:00|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|0
1652400370000|2022-05-13 00:06:10|1178.9|1177.9|1179.1|1178.1|1179.2|1178.6|1178.9|1177.9|5
1652400380000|2022-05-13 00:06:20|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|5
1652400390000|2022-05-13 00:06:30|||||||||9
1652400400000|2022-05-13 00:06:40|||||||||1
1652400410000|2022-05-13 00:06:50|1178.9|1177.9|1179.1|1178.1|1179.1|1178.1|1178.7|1177.7|27
1652400420000|2022-05-13 00:07:00|1178.8|1178.2|1179.5|1178.9|1179.5|1178.9|1178.8|1178.1|11
1652400430000|2022-05-13 00:07:10|1180.1|1179.5|1180.2|1179.6|1180.2|1179.6|1180.1|1179.5|10
1652400440000|2022-05-13 00:07:20|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|1179.8|1179.1|2
1652400460000|2022-05-13 00:07:40|1180.6|1179.6|1180.6|1180|1180.9|1180|1180.4|1179.4|13
1652400470000|2022-05-13 00:07:50|1180.7|1179.7|1180.7|1179.7|1180.7|1179.7|1180.7|1179.7|1
1652400480000|2022-05-13 00:08:00|1180.3|1180|1182.4|1181.4|1182.4|1181.4|1180.3|1180|17
1652400490000|2022-05-13 00:08:10|1182.6|1181.6|1182.4|1181.4|1182.6|1181.7|1182.3|1181.4|11
1652400510000|2022-05-13 00:08:30|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|0
1652400520000|2022-05-13 00:08:40|1182.4|1181.4|1182.4|1181.4|1182.4|1181.4|1182.4|1181.4|2
1652400530000|2022-05-13 00:08:50|1181.9|1180.9|1181.6|1181|1181.9|1181|1181.6|1180.9|5
1652400540000|2022-05-13 00:09:00|1181.9|1180.9|1181.9|1180.9|1182.2|1181.2|1181.9|1180.9|4
1652400560000|2022-05-13 00:09:20|1182.1|1181.5|1182.4|1181.4|1182.5|1181.5|1182.1|1180.8|4
1652400580000|2022-05-13 00:09:40|1182.1|1181.5|1182.9|1181.9|1182.9|1181.9|1182.1|1181.5|4
1652400600000|2022-05-13 00:10:00|1182.6|1182|1181.7|1180.7|1182.6|1182|1181.6|1180.5|8
1652400610000|2022-05-13 00:10:10|1181.4|1180.8|1181.4|1180.4|1181.4|1180.8|1181|1180.4|2
1652400620000|2022-05-13 00:10:20|1181.3|1180.7|1181.4|1180.8|1181.4|1180.8|1181.3|1180.7|0
1652400630000|2022-05-13 00:10:30|1181.3|1180.7|1181.4|1180.4|1181.4|1180.7|1181|1180.4|3
1652400640000|2022-05-13 00:10:40|1181.3|1180.7|1181.7|1180.7|1181.8|1180.7|1181.1|1180.3|3
1652400650000|2022-05-13 00:10:50|1181.9|1180.9|1181.9|1180.9|1181.9|1180.9|1181.9|1180.9|0
1652400660000|2022-05-13 00:11:00|1181.3|1180.7|1181.8|1180.3|1182.1|1181|1181.3|1180.3|7
1652400680000|2022-05-13 00:11:20|1181.1|1180.5|1181.3|1180.7|1181.3|1180.7|1181.1|1180.5|2
1652400690000|2022-05-13 00:11:30|1181.5|1180.5|1182.7|1181.7|1182.7|1181.7|1181.3|1180.5|9
1652400700000|2022-05-13 00:11:40|1182.3|1182.5|1183.1|1182.5|1183.1|1182.5|1182.3|1182.5|3
1652400710000|2022-05-13 00:11:50|||||||||2
1652400720000|2022-05-13 00:12:00|1183.2|1182.6|1184.1|1183.1|1184.1|1183.4|1183.1|1182.5|21
1652400730000|2022-05-13 00:12:10|||||||||2
1652400740000|2022-05-13 00:12:20|1183.8|1183.2|1183.9|1183.3|1183.9|1183.3|1183.8|1183.2|0
1652400750000|2022-05-13 00:12:30|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|5
1652400760000|2022-05-13 00:12:40|1184|1183.4|1184|1183.4|1184|1183.4|1184|1183.4|0
1652400770000|2022-05-13 00:12:50|1184.1|1183.5|1184.8|1184.2|1184.9|1184.2|1184.1|1183.5|1
1652400780000|2022-05-13 00:13:00|1184|1183.4|1184.6|1183.6|1184.6|1183.6|1184|1183.4|11
1652400790000|2022-05-13 00:13:10|1184.8|1183.8|1184.4|1183.8|1184.8|1183.9|1184.4|1183.6|3
1652400800000|2022-05-13 00:13:20|1184.5|1183.9|1184.7|1184.1|1184.7|1184.1|1184.5|1183.9|2
1652400820000|2022-05-13 00:13:40|1184.8|1184.2|1185.5|1184.9|1185.6|1184.9|1184.8|1184.1|12
1652400830000|2022-05-13 00:13:50|||||||||2
1652400840000|2022-05-13 00:14:00|1185.1|1184.1|1185.1|1184.1|1185.1|1184.2|1184.8|1184.1|2
1652400850000|2022-05-13 00:14:10|1184.8|1184.5|1184.8|1184.2|1184.8|1184.5|1184.8|1184.2|1
1652400860000|2022-05-13 00:14:20|1185.1|1184.1|1185.3|1184.3|1185.3|1184.3|1185.1|1184.1|1
1652400870000|2022-05-13 00:14:30|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|0
1652400880000|2022-05-13 00:14:40|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|3
1652400890000|2022-05-13 00:14:50|1184.8|1184.2|1185.4|1184.4|1185.4|1184.4|1184.8|1184.2|1
1652400900000|2022-05-13 00:15:00|||||||||1
1652400910000|2022-05-13 00:15:10|1185.1|1184.5|1184.9|1183.9|1185.1|1184.5|1184.9|1183.9|5
1652400920000|2022-05-13 00:15:20|1184.5|1184|1184.6|1184|1184.9|1184|1184.5|1183.9|2
1652400950000|2022-05-13 00:15:50|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1
1652400960000|2022-05-13 00:16:00|1184.3|1183.7|1184.7|1183.7|1184.7|1184|1184.3|1183.6|2
1652400970000|2022-05-13 00:16:10|1184.6|1183.6|1184.7|1183.7|1184.7|1183.7|1184.6|1183.6|0
1652400980000|2022-05-13 00:16:20|1184.6|1184|1185.4|1184.4|1185.4|1184.4|1184.6|1184|2
1652400990000|2022-05-13 00:16:30|1185.5|1184.9|1185.5|1184.9|1185.5|1184.9|1185.5|1184.9|0
1652401000000|2022-05-13 00:16:40|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1652401010000|2022-05-13 00:16:50|1185.5|1184.9|1185.7|1185.1|1185.7|1185.1|1185.5|1184.9|2
1652401020000|2022-05-13 00:17:00|1185.6|1184.7|1185.6|1185|1185.6|1185|1185.6|1184.7|2
1652401030000|2022-05-13 00:17:10|1185.7|1184.7|1184.5|1183.5|1185.7|1184.7|1184.5|1183.3|5
1652401040000|2022-05-13 00:17:20|1184.4|1183.4|1184.9|1183.9|1184.9|1183.9|1184.1|1183.3|2
1652401050000|2022-05-13 00:17:30|1184.8|1184.2|1185.2|1184.2|1185.3|1184.2|1184.8|1183.8|0
1652401060000|2022-05-13 00:17:40|1185|1184|1184.9|1183.9|1185|1184.2|1184.6|1183.9|4
1652401090000|2022-05-13 00:18:10|1184.4|1183.8|1184.2|1183.6|1184.5|1183.9|1184.2|1183.6|10
1652401100000|2022-05-13 00:18:20|||||||||1
1652401110000|2022-05-13 00:18:30|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|4
1652401130000|2022-05-13 00:18:50|||||||||1
1652401140000|2022-05-13 00:19:00|1184.3||1184.7||1184.7||1184.3||2
1652401170000|2022-05-13 00:19:30|1184.3|1183.6|1184.9|1183.9|1184.9|1183.9|1184.3|1183.6|1
1652401180000|2022-05-13 00:19:40|1184.5|1184|1184.6|1184|1184.9|1184|1184.5|1184|2
1652401190000|2022-05-13 00:19:50|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|1
1652401200000|2022-05-13 00:20:00|1184.6|1184|1184.8|1184.2|1184.8|1184.2|1184.6|1184|2
1652401210000|2022-05-13 00:20:10|1184.9|1184.3|1185.5|1184.9|1185.5|1184.9|1184.9|1184.3|1
1652401220000|2022-05-13 00:20:20|||||||||1
1652401230000|2022-05-13 00:20:30|1185.4|1184.8|1185.7|1184.7|1185.7|1184.8|1185.3|1184.4|4
1652401240000|2022-05-13 00:20:40|1185.3|1185|1186.1|1185.5|1186.1|1185.5|1185.3|1185|7
1652401250000|2022-05-13 00:20:50|1186.4|1185.4|1186.7|1185.7|1186.7|1185.7|1186.3|1185.4|5
1652401260000|2022-05-13 00:21:00|1186.8|1186.2|1187.1|1186.5|1187.4|1186.5|1186.8|1186.2|9
1652401270000|2022-05-13 00:21:10|1187.4|1186.4|1187.1|1186.5|1187.4|1186.5|1187.1|1186.4|2
1652401280000|2022-05-13 00:21:20|1187.2|1186.6|1187.6|1187|1187.7|1187|1187.2|1186.4|5
1652401290000|2022-05-13 00:21:30|1187.5|1186.9|1187.6|1186.6|1187.8|1187|1187.2|1186.2|8
1652401300000|2022-05-13 00:21:40|1187.7|1186.7|1187.9|1186.9|1187.9|1187.2|1187.6|1186.6|9
1652401320000|2022-05-13 00:22:00|1187.8|1187.2|1187.2|1186.2|1187.9|1187.2|1187|1186.1|6
1652401330000|2022-05-13 00:22:10|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|2
1652401340000|2022-05-13 00:22:20|1187.5|1186.5|1187.3|1186.7|1187.7|1186.7|1187.3|1186.5|0
1652401350000|2022-05-13 00:22:30|1187|1185.8|1187|1186|1187|1186|1187|1185.8|3
1652401360000|2022-05-13 00:22:40|1186.9|1185.9|1187.3|1185.8|1187.3|1186.2|1186.6|1185.8|1
1652401370000|2022-05-13 00:22:50|1187|1186|1186.9|1186.3|1187|1186.3|1186.8|1185.9|6
1652401410000|2022-05-13 00:23:30|||||||||6
1652401430000|2022-05-13 00:23:50|1186|1185|1186|1185|1186|1185.1|1185.6|1185|11
1652401440000|2022-05-13 00:24:00|1185.9|1185.3|1186.3|1185.7|1186.8|1185.7|1185.9|1185.3|1
1652401450000|2022-05-13 00:24:10|1186.4|1185.8|1187.7|1186.7|1187.7|1186.7|1186.4|1185.8|3
1652401460000|2022-05-13 00:24:20|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|4
1652401470000|2022-05-13 00:24:30|1187.9|1186.9|1188.1|1187.1|1188.1|1187.3|1187.8|1186.9|2
1652401480000|2022-05-13 00:24:40|1188.2|1187.2|1188.4|1187.4|1188.4|1187.5|1188.1|1187.2|0
1652401490000|2022-05-13 00:24:50|1188.6|1187.6|1188.4|1187.4|1188.6|1187.6|1188.2|1187|6
1652401500000|2022-05-13 00:25:00|1188.2|1187.6|1188.2|1187.2|1188.4|1187.8|1188.1|1187.2|3
1652401510000|2022-05-13 00:25:10|1188.1|1187.5|1187.9|1186.9|1188.1|1187.5|1187.9|1186.9|1
1652401520000|2022-05-13 00:25:20|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|5
1652401530000|2022-05-13 00:25:30|1187.8|1186.3|1187.7|1186.7|1187.8|1186.7|1187.1|1186.3|1
1652401540000|2022-05-13 00:25:40|1188.6|1187.6|1188.9|1187.4|1188.9|1187.7|1188.2|1187.4|11
1652401550000|2022-05-13 00:25:50|1188.7|1188.1|1188.8|1188.2|1188.8|1188.2|1188.7|1188.1|1
1652401560000|2022-05-13 00:26:00|1189|1188.4|1189.2|1188.6|1189.2|1188.6|1189|1188.4|9
1652401570000|2022-05-13 00:26:10|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|3
1652401580000|2022-05-13 00:26:20|1190.7|1190.1|1190.6|1189.6|1190.7|1190.1|1190.6|1189.6|10
1652401590000|2022-05-13 00:26:30|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|3
1652401600000|2022-05-13 00:26:40|||||||||1
1652401610000|2022-05-13 00:26:50|1190.6|1190|1190.9|1190.3|1190.9|1190.3|1190.6|1190|4
1652401620000|2022-05-13 00:27:00|1191.1|1190.5|1190.9|1189.9|1191.1|1190.5|1190.8|1189.9|13
1652401630000|2022-05-13 00:27:10|1190.6|1190|1190.5|1189.9|1190.6|1190|1190.5|1189.6|2
1652401640000|2022-05-13 00:27:20|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1
1652401650000|2022-05-13 00:27:30|1190.3|1189.7|1190|1188.5|1190.3|1189.7|1189.9|1188.5|6
1652401660000|2022-05-13 00:27:40|1189.9|1188.9|1189.3|1188.7|1190|1188.9|1189.3|1188.5|6
1652401670000|2022-05-13 00:27:50|1189.1|1188.1|1189.6|1188.6|1189.8|1188.6|1189.1|1188|8
1652401680000|2022-05-13 00:28:00|1189.5|1188.9|1190.5|1189.9|1190.5|1189.9|1189.5|1188.9|10
1652401690000|2022-05-13 00:28:10|1190.4|1189.8|1190.4|1189.8|1190.5|1189.9|1190.4|1189.8|2
1652401700000|2022-05-13 00:28:20|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|2
1652401710000|2022-05-13 00:28:30|1190.4|1189.8|1189.9|1188.9|1190.4|1189.8|1189.9|1188.9|15
1652401720000|2022-05-13 00:28:40|1190|1188.5|1188.8|1188.2|1190|1188.8|1188.8|1188.1|3
1652401730000|2022-05-13 00:28:50|1188.9|1187.9|1188.6|1187.6|1188.9|1188|1188.6|1187.6|5
1652401740000|2022-05-13 00:29:00|1188.3|1187.7|1187.8|1187.2|1188.5|1187.7|1187.8|1187|4
1652401750000|2022-05-13 00:29:10|1187.7|1187.1|1188.4|1187.4|1188.5|1187.5|1187.7|1187|3
1652401760000|2022-05-13 00:29:20|1188.3|1187.7|1188.2|1187.6|1188.3|1187.7|1188.2|1187.6|1
1652401770000|2022-05-13 00:29:30|1187.9|1186.9|1188.2|1187.2|1188.2|1187.2|1187.9|1186.9|3
1652401780000|2022-05-13 00:29:40|1187.8|1187.4|1188.4|1187.4|1188.4|1187.4|1187.8|1187.4|1
1652401800000|2022-05-13 00:30:00|1188.1|1187.5|1188.3|1187.7|1188.5|1187.7|1187.9|1186.9|3
1652401810000|2022-05-13 00:30:10|1189.1|1188.1|1188.8|1188.2|1189.1|1188.2|1188.8|1188.1|3
1652401820000|2022-05-13 00:30:20|1188.7|1188.1|1188.9|1188.3|1188.9|1188.3|1188.7|1188.1|3
1652401830000|2022-05-13 00:30:30|1189|1188.4|1189.3|1188.7|1189.4|1188.7|1189|1188.4|5
1652401840000|2022-05-13 00:30:40|1189.6|1188.6|1189.7|1188.7|1189.7|1188.7|1189.6|1188.6|0
1652401850000|2022-05-13 00:30:50|1189.8|1189.2|1190.6|1189.6|1190.6|1190|1189.8|1189.2|17
1652401860000|2022-05-13 00:31:00|1190.5|1189.9|1190.6|1189.6|1190.7|1190.1|1190.5|1189.6|2
1652401870000|2022-05-13 00:31:10|1190.5|1189.9|1190.8|1190.2|1190.8|1190.2|1190.5|1189.6|7
1652401880000|2022-05-13 00:31:20|||||||||2
1652401890000|2022-05-13 00:31:30|1190.9|1190.3|1191|1190.4|1191|1190.4|1190.9|1190.3|9
1652401900000|2022-05-13 00:31:40|1190.9|1190.3|1190.5|1189.9|1191|1190.3|1190.5|1189.5|3
1652401910000|2022-05-13 00:31:50|1190.6|1190|1190.8|1190.2|1190.8|1190.2|1190.6|1190|1
1652401920000|2022-05-13 00:32:00|1191.1|1190.5|1191.3|1190.7|1191.3|1190.7|1191.1|1190.5|24
1652401930000|2022-05-13 00:32:10|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|3
1652401940000|2022-05-13 00:32:20|1191.5|1190.9|1191.9|1190.9|1191.9|1191|1191.5|1190.9|3
1652401950000|2022-05-13 00:32:30|1192|1191.4|1192.1|1191.1|1192.1|1191.4|1191.5|1190.8|13
1652401960000|2022-05-13 00:32:40|1192|1191.4|1191.8|1191.2|1192|1191.4|1191.8|1191.2|6
1652401980000|2022-05-13 00:33:00|1192.3|1191.7|1191.4|1190.4|1192.3|1191.7|1191|1190|19
1652401990000|2022-05-13 00:33:10|1191.6|1190.6|1191.4|1190.4|1191.6|1190.7|1191.3|1190.4|8
1652402020000|2022-05-13 00:33:40|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1652402030000|2022-05-13 00:33:50|||||||||1
1652402040000|2022-05-13 00:34:00|1191.4|1190.8|1192|1191.4|1192|1191.4|1191.4|1190.8|2
1652402050000|2022-05-13 00:34:10|1191.6|1190.6|1192|1190.5|1192|1190.6|1191.6|1190.5|4
1652402060000|2022-05-13 00:34:20|1191.6|1190.6|1191.6|1191|1192|1191.1|1191.6|1190.5|6
1652402080000|2022-05-13 00:34:40|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|3
1652402090000|2022-05-13 00:34:50|1192.1|1191.1|1191.9|1190.9|1192.1|1191.1|1191.9|1190.9|4
1652402100000|2022-05-13 00:35:00|1191.4|1190.4|1191.2|1190.2|1191.4|1190.4|1191.2|1190.2|3
1652402140000|2022-05-13 00:35:40|||||||||4
1652402150000|2022-05-13 00:35:50|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|2
1652402160000|2022-05-13 00:36:00|1190.7|1190.1|1190.4|1189.4|1190.7|1190.1|1190.4|1189.4|1
1652402170000|2022-05-13 00:36:10|1190.2|1189.2|1190.4|1189.4|1190.8|1189.7|1190.2|1188.8|10
1652402180000|2022-05-13 00:36:20|1190.3|1189.7|1190.7|1189.7|1190.7|1189.7|1190.3|1189.7|0
1652402190000|2022-05-13 00:36:30|1190.3||1190.3||1190.3||1190.3||1
1652402200000|2022-05-13 00:36:40|1190.7||1190.7||1190.7||1190.7||4
1652402210000|2022-05-13 00:36:50|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|2
1652402220000|2022-05-13 00:37:00|1190.7|1190.1|1191.6|1191|1191.7|1191|1190.7|1189.7|7
1652402240000|2022-05-13 00:37:20|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|0
1652402250000|2022-05-13 00:37:30|1192.2|1191.3|1191.8|1191.2|1192.2|1191.3|1191.8|1191.2|2
1652402260000|2022-05-13 00:37:40|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|0
1652402270000|2022-05-13 00:37:50|1191.8|1191.2|1192.2|1191.2|1192.2|1191.2|1191.8|1191.2|4
1652402280000|2022-05-13 00:38:00|1192.1|1191.5|1192.3|1191.7|1192.3|1191.7|1192.1|1191.5|8
1652402290000|2022-05-13 00:38:10|1192.6|1192|1191.9|1190.9|1192.6|1192|1191.9|1190.9|18
1652402300000|2022-05-13 00:38:20|1191.6|1191|1191.9|1190.9|1191.9|1191|1191.6|1190.9|0
1652402310000|2022-05-13 00:38:30|1191.6|1191|1191.6|1191|1191.6|1191|1191.6|1191|0
1652402320000|2022-05-13 00:38:40|1191.9|1190.9|1191.9|1190.9|1192|1191.2|1191.8|1190.9|1
1652402330000|2022-05-13 00:38:50|1191.8|1191.2|1192.6|1191.6|1192.6|1191.6|1191.8|1191.2|11
1652402350000|2022-05-13 00:39:10|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|0
1652402360000|2022-05-13 00:39:20|1192.4|1191.4|1192.3|1191.7|1192.4|1191.7|1192.3|1191.4|4
1652402370000|2022-05-13 00:39:30|1192.4|1191.8|1192.3|1191.7|1192.4|1191.8|1192.3|1191.7|2
1652402380000|2022-05-13 00:39:40|1192.4|1191.4|1192.2|1191.2|1192.4|1191.4|1192.2|1191.2|3
1652402390000|2022-05-13 00:39:50|1192.1|1191.5|1192.3|1190.8|1192.3|1191.5|1192.1|1190.8|3
1652402400000|2022-05-13 00:40:00|1192.2|1191.2|1192.1|1191.5|1192.4|1191.5|1192.1|1191.1|3
1652402430000|2022-05-13 00:40:30|1192|1191.4|1191.9|1190.9|1192|1191.4|1191.9|1190.9|1
1652402460000|2022-05-13 00:41:00|1191.6|1191|1191.5|1190.9|1191.6|1191|1191.5|1190.9|6
1652402470000|2022-05-13 00:41:10|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|3
1652402480000|2022-05-13 00:41:20|1191.5|1190.5|1191.7|1190.7|1191.7|1190.7|1191.5|1190.5|2
1652402490000|2022-05-13 00:41:30|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|0
1652402500000|2022-05-13 00:41:40|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1652402510000|2022-05-13 00:41:50|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.6|1189.6|8
1652402520000|2022-05-13 00:42:00|||||||||1
1652402530000|2022-05-13 00:42:10|||||||||1
1652402550000|2022-05-13 00:42:30|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|0
1652402570000|2022-05-13 00:42:50|||||||||1
1652402580000|2022-05-13 00:43:00|1190.7|1190.1|1191.8|1190.3|1191.8|1191.1|1190.7|1190.1|7
1652402590000|2022-05-13 00:43:10|1191.6|1190.6|1191.7|1191.1|1191.7|1191.1|1191.6|1190.6|0
1652402600000|2022-05-13 00:43:20|1191.8|1191.2|1191.9|1190.9|1191.9|1191.3|1191.8|1190.9|6
1652402610000|2022-05-13 00:43:30|1192|1191|1192.4|1191.4|1192.4|1191.5|1192|1191|2
1652402620000|2022-05-13 00:43:40|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|0
1652402630000|2022-05-13 00:43:50|1192.6|1191.6|1192.9|1191.9|1192.9|1191.9|1192.3|1191.6|10
1652402640000|2022-05-13 00:44:00|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|2
1652402650000|2022-05-13 00:44:10|1192.3|1191.7|1192.8|1192.2|1192.8|1192.2|1192.3|1191.4|7
1652402660000|2022-05-13 00:44:20|1192.7|1192.1|1192.8|1192.2|1192.8|1192.2|1192.7|1192.1|4
1652402670000|2022-05-13 00:44:30|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1
1652402680000|2022-05-13 00:44:40|1192.6|1191.6|1192.4|1191.4|1192.7|1191.7|1192.4|1191.4|4
1652402700000|2022-05-13 00:45:00|1192.1|1191.1|1192.2|1191.2|1192.3|1191.2|1191.9|1190.8|2
1652402710000|2022-05-13 00:45:10|1191.6|1191|1191.4|1190.4|1191.6|1191|1191|1190.4|13
1652402720000|2022-05-13 00:45:20|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|1
1652402730000|2022-05-13 00:45:30|1191.6|1191|1191.9|1190.9|1191.9|1191|1191.6|1190.7|10
1652402740000|2022-05-13 00:45:40|||||||||1
1652402760000|2022-05-13 00:46:00|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.5|1190.7|1
1652402770000|2022-05-13 00:46:10|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|2
1652402790000|2022-05-13 00:46:30|1191.6|1191|1191.9|1190.9|1191.9|1191|1191.6|1190.9|0
1652402800000|2022-05-13 00:46:40|||||||||3
1652402810000|2022-05-13 00:46:50|1191.5||1191.5||1191.5||1191.5||2
1652402820000|2022-05-13 00:47:00|1191.4|1190.8|1191.3|1190.7|1191.4|1190.8|1191.3|1190.7|3
1652402830000|2022-05-13 00:47:10|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|10
1652402840000|2022-05-13 00:47:20|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1
1652402870000|2022-05-13 00:47:50|1191|1190.2|1190.8|1190.2|1191|1190.2|1190.8|1190.2|0
1652402880000|2022-05-13 00:48:00|1191.2|1190.5|1191.1|1190.5|1191.2|1190.5|1191.1|1190.5|3
1652402890000|2022-05-13 00:48:10|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|0
1652402900000|2022-05-13 00:48:20|1191.1|1190.5|1191.4|1190.4|1191.4|1190.5|1191.1|1190.4|5
1652402910000|2022-05-13 00:48:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.2|1190.6|4
1652402920000|2022-05-13 00:48:40|1191|1190.4|1190.8|1190.2|1191|1190.4|1190.8|1190.2|1
1652402930000|2022-05-13 00:48:50|1191|1190.4|1191.4|1190.4|1191.4|1190.4|1190.7|1189.7|2
1652402940000|2022-05-13 00:49:00|1191.3|1190.7|1191.4|1190.4|1191.4|1190.8|1191.3|1190.4|1
1652402960000|2022-05-13 00:49:20|||||||||2
1652402980000|2022-05-13 00:49:40|1191.3|1190.3|1191.1|1190.5|1191.3|1190.5|1190.6|1190|6
1652402990000|2022-05-13 00:49:50|||||||||1
1652403000000|2022-05-13 00:50:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|2
1652403030000|2022-05-13 00:50:30|1190.1|1190.3|1190.1|1189.5|1190.1|1190.3|1190.1|1189.5|25
1652403040000|2022-05-13 00:50:40|1190|1189.4|1190|1189.4|1190|1189.4|1190|1189.4|0
1652403050000|2022-05-13 00:50:50|1189.9|1189.3|1189.9|1189.3|1190|1189.3|1189.8|1189|1
1652403060000|2022-05-13 00:51:00|1189.8|1189.2|1189.7|1189.1|1189.8|1189.2|1189.7|1189.1|0
1652403070000|2022-05-13 00:51:10|1189.8|1189.2|1190.2|1189.2|1190.2|1189.3|1189.8|1189.2|3
1652403080000|2022-05-13 00:51:20|1190.4|1189.4|1190.1|1189.5|1190.4|1189.5|1190.1|1189.4|1
1652403090000|2022-05-13 00:51:30|||||||||1
1652403100000|2022-05-13 00:51:40|1190|1189.4|1190|1189.4|1190|1189.4|1190|1189.4|1
1652403110000|2022-05-13 00:51:50|1189.8|1189.2|1189.7|1189.1|1189.8|1189.2|1189.7|1189.1|1
1652403120000|2022-05-13 00:52:00|1190|1189.4|1190.6|1190|1190.6|1190|1190|1189.4|3
1652403140000|2022-05-13 00:52:20|||||||||1
1652403150000|2022-05-13 00:52:30|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|5
1652403160000|2022-05-13 00:52:40|1190.9|1189.9|1190.8|1190.2|1191.2|1190.2|1190.8|1189.9|6
1652403180000|2022-05-13 00:53:00|1190.9|1189.9|1190.9|1189.9|1190.9|1190|1190.6|1189.7|4
1652403210000|2022-05-13 00:53:30|||||||||1
1652403220000|2022-05-13 00:53:40|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|1
1652403230000|2022-05-13 00:53:50|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1652403240000|2022-05-13 00:54:00|1191|1190.3|1190.9|1189.9|1191|1190.4|1190.9|1189.9|1
1652403260000|2022-05-13 00:54:20|1191|1190|1191.7|1190.7|1191.7|1190.7|1191|1190|7
1652403270000|2022-05-13 00:54:30|1191.9|1191.1|1191.9|1190.9|1192|1191.2|1191.8|1190.7|0
1652403280000|2022-05-13 00:54:40|1191.8|1191.2|1192.6|1191.6|1192.7|1192.1|1191.8|1191.2|14
1652403300000|2022-05-13 00:55:00|1192.3|1191.7|1192.7|1191.7|1193.1|1192.2|1192.3|1191.6|2
1652403320000|2022-05-13 00:55:20|1192.6|1192|1192.7|1191.7|1192.7|1192|1192.6|1191.7|1
1652403330000|2022-05-13 00:55:30|1192.5|1191.5|1192.4|1191.4|1192.5|1191.5|1192.4|1191.4|1
1652403340000|2022-05-13 00:55:40|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|2
1652403360000|2022-05-13 00:56:00|||||||||1
1652403370000|2022-05-13 00:56:10|1192.1|1191.5|1192.2|1191.2|1192.2|1191.5|1192.1|1191.2|0
1652403390000|2022-05-13 00:56:30|1191.8|1191|1192.2|1191.2|1192.2|1191.2|1191.8|1191|0
1652403400000|2022-05-13 00:56:40|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1652403420000|2022-05-13 00:57:00|1192.7|1191.7|1192.4|1191.4|1192.7|1191.7|1192.4|1191.4|1
1652403450000|2022-05-13 00:57:30|||||||||6
1652403470000|2022-05-13 00:57:50|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1652403480000|2022-05-13 00:58:00|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1652403490000|2022-05-13 00:58:10|1192.1|1191.5|1192.2|1191.2|1192.2|1191.5|1192.1|1191.2|3
1652403530000|2022-05-13 00:58:50|1191.8||1192.2||1192.2||1191.8||3
1652403540000|2022-05-13 00:59:00|1191.8|1191|1191.7|1190.7|1192|1191|1191.7|1190.7|3
1652403550000|2022-05-13 00:59:10|1190.6|1190|1191|1190|1191|1190|1190.6|1189.9|2
1652403560000|2022-05-13 00:59:20|1190.9|1189.9|1190.6|1190|1190.9|1190|1190.6|1189.9|0
1652403570000|2022-05-13 00:59:30|1191||1191||1191||1191||0
1652403590000|2022-05-13 00:59:50|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|0
1652403600000|2022-05-13 01:00:00|1190.8|1190.2|1190.2|1189.2|1190.9|1190.3|1189.7|1188.7|15
1652403610000|2022-05-13 01:00:10|1189.7|1189.1|1190.1|1189.5|1190.2|1189.5|1189.7|1188.9|0
1652403620000|2022-05-13 01:00:20|1190.4|1189.4|1190.1|1189.5|1190.4|1189.5|1190|1189.4|2
1652403650000|2022-05-13 01:00:50|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|4
1652403660000|2022-05-13 01:01:00|1190.6|1190|1191|1190|1191|1190.2|1190.6|1189.9|3
1652403680000|2022-05-13 01:01:20|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1652403690000|2022-05-13 01:01:30|1191|1190.4|1191.1|1190.5|1191.1|1190.5|1191|1190.4|2
1652403710000|2022-05-13 01:01:50|1191.2|1190.6|1191.2|1190.2|1191.7|1190.7|1191.2|1190.2|10
1652403720000|2022-05-13 01:02:00|1191.4|1190.4|1191.8|1190.3|1191.8|1190.4|1191.4|1190.3|0
1652403730000|2022-05-13 01:02:10|1191.7|1190.7|1191.8|1191.2|1191.8|1191.2|1191.7|1190.7|4
1652403740000|2022-05-13 01:02:20|1192.3|1191.7|1192.6|1192|1192.7|1192|1192.3|1191.6|3
1652403750000|2022-05-13 01:02:30|1192.8|1192.2|1193.1|1192.5|1193.1|1192.5|1192.8|1192.1|6
1652403760000|2022-05-13 01:02:40|||||||||2
1652403770000|2022-05-13 01:02:50|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|12
1652403780000|2022-05-13 01:03:00|1194.3|1193.7|1194.8|1194.2|1194.9|1194.2|1194.3|1193.4|10
1652403790000|2022-05-13 01:03:10|1195|1194.4|1195.1|1194.5|1195.1|1194.5|1195|1194.4|15
1652403800000|2022-05-13 01:03:20|1195.2|1194.6|1195.2|1194.2|1195.6|1194.9|1195.2|1194.1|17
1652403810000|2022-05-13 01:03:30|1194.9|1194.6|1195.6|1195|1195.6|1195|1194.9|1194.3|15
1652403820000|2022-05-13 01:03:40|1195.1|1194.6|1195.2|1194.2|1195.2|1194.6|1195.1|1194.2|2
1652403830000|2022-05-13 01:03:50|1194.8|1194|1195|1194|1195|1194|1194.8|1194|1
1652403840000|2022-05-13 01:04:00|1194.9|1194.3|1194.1|1193.5|1195|1194.3|1194.1|1193.5|2
1652403850000|2022-05-13 01:04:10|1194.2|1193.6|1193.8|1193.2|1194.2|1193.6|1193.3|1192.7|9
1652403870000|2022-05-13 01:04:30|1193.6|1193|1194.1|1193.5|1194.1|1193.5|1193.6|1192.9|8
1652403880000|2022-05-13 01:04:40|1194.4|1193.4|1194.7|1193.7|1194.7|1193.7|1194.3|1193.4|0
1652403890000|2022-05-13 01:04:50|1194.4|1193.4|1194.4|1193.4|1194.8|1193.4|1194.4|1193.3|0
1652403900000|2022-05-13 01:05:00|1194.8|1193.3|1194.4|1193.4|1194.8|1193.8|1194.4|1193.3|0
1652403920000|2022-05-13 01:05:20|1194.3|1193.7|1194.4|1193.4|1194.4|1193.7|1194.3|1193.4|3
1652403930000|2022-05-13 01:05:30|1194.6|1193.8|1194.6|1194|1194.6|1194|1194.6|1193.8|0
1652403940000|2022-05-13 01:05:40|1194.7|1194.1|1194.8|1194.2|1194.8|1194.2|1194.7|1194.1|0
1652403950000|2022-05-13 01:05:50|1195.2|1194.1|1194.8|1194.2|1195.2|1194.2|1194.8|1194.1|1
1652403960000|2022-05-13 01:06:00|1195.1|1194.1|1195.3|1194.7|1195.5|1194.7|1194.9|1193.9|20
1652403970000|2022-05-13 01:06:10|1195.4|1194.4|1195.6|1194.6|1195.7|1194.7|1195.3|1194.4|1
1652403990000|2022-05-13 01:06:30|1195.8|1194.3|1195.6|1194.6|1195.8|1194.6|1195.6|1194.3|0
1652404000000|2022-05-13 01:06:40|1195.7|1194.7|1195.1|1194.1|1195.7|1194.7|1194.8|1194.1|3
1652404010000|2022-05-13 01:06:50|1195.2|1194.2|1195.1|1194.1|1195.2|1194.2|1195.1|1194.1|1
1652404020000|2022-05-13 01:07:00|1195|1194.4|1195.1|1194.1|1195.5|1194.8|1195|1194.1|3
1652404030000|2022-05-13 01:07:10|1194.8|1194.2|1195.5|1194|1195.5|1194.2|1194.6|1193.9|5
1652404040000|2022-05-13 01:07:20|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1
1652404050000|2022-05-13 01:07:30|1195.7|1195.1|1196.4|1195.4|1196.4|1195.5|1195.7|1195.1|33
1652404060000|2022-05-13 01:07:40|1196.5|1195.5|1196.6|1196|1196.7|1196|1196.3|1195.5|1
1652404070000|2022-05-13 01:07:50|1196.9|1195.9|1196.7|1195.7|1196.9|1195.9|1196.7|1195.3|5
1652404080000|2022-05-13 01:08:00|1196.4|1195.8|1196.3|1195.7|1196.4|1195.8|1196.3|1195.7|2
1652404110000|2022-05-13 01:08:30|||||||||2
1652404120000|2022-05-13 01:08:40|1196.7|1196|1196.4|1195.4|1196.7|1196|1196.2|1195.2|4
1652404130000|2022-05-13 01:08:50|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1
1652404140000|2022-05-13 01:09:00|1196.6|1195.6|1196.7|1195.7|1196.7|1195.7|1196.6|1195.6|8
1652404150000|2022-05-13 01:09:10|1196.6|1195.6|1196.7|1195.7|1196.9|1196.1|1196.6|1195.6|0
1652404160000|2022-05-13 01:09:20|1196.5|1195.5|1196.4|1195.4|1196.6|1195.5|1196.4|1195.1|3
1652404170000|2022-05-13 01:09:30|1196.8|1195.3|1196.7|1195.7|1196.8|1195.7|1196.7|1195.3|1
1652404190000|2022-05-13 01:09:50|1196.9|1195.9|1196.9|1195.9|1196.9|1196.3|1196.9|1195.9|1
1652404200000|2022-05-13 01:10:00|1196.8|1196.2|1196.2|1195.2|1196.8|1196.2|1196.2|1195.2|5
1652404210000|2022-05-13 01:10:10|1196.1|1195.1|1194.8|1194.2|1196.1|1195.1|1194.8|1194.2|8
1652404220000|2022-05-13 01:10:20|1194.6|1194|1194.6|1194|1194.9|1194.2|1194.6|1193.9|3
1652404230000|2022-05-13 01:10:30|1194.7|1194.1|1195.1|1194.5|1195.4|1194.7|1194.7|1194.1|16
1652404270000|2022-05-13 01:11:10|1195.2|1194.1|1195.2|1194.2|1195.2|1194.2|1195.2|1194.1|1
1652404280000|2022-05-13 01:11:20|1195.1|1194.1|1194.9|1193.9|1195.3|1194.1|1194.9|1193.8|0
1652404290000|2022-05-13 01:11:30|1195|1193.5|1194.8|1193.3|1195|1193.7|1194.7|1193.3|0
1652404300000|2022-05-13 01:11:40|1194.3|1193.7|1194.1|1193.5|1195|1193.7|1194.1|1193.5|12
1652404320000|2022-05-13 01:12:00|1193.8|1193.2|1193.9|1192.9|1194|1193.2|1193.8|1192.9|4
1652404330000|2022-05-13 01:12:10|1194.3|1192.8|1194.6|1193.6|1194.6|1193.7|1193.3|1192.7|9
1652404340000|2022-05-13 01:12:20|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|2
1652404350000|2022-05-13 01:12:30|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|8
1652404360000|2022-05-13 01:12:40|1194.6|1194|1195.4|1194.4|1195.4|1194.4|1194.3|1193.7|12
1652404370000|2022-05-13 01:12:50|1195.1|1194.1|1195|1193.5|1195.3|1194.2|1194.5|1193.5|17
1652404380000|2022-05-13 01:13:00|1194.9|1193.9|1194.4|1193.4|1195.1|1194.5|1194.3|1193.4|3
1652404390000|2022-05-13 01:13:10|1194||1194.4||1194.4||1194||0
1652404410000|2022-05-13 01:13:30|1194.8|1194.2|1194.8|1194.2|1195.2|1194.2|1194.8|1194|8
1652404420000|2022-05-13 01:13:40|1195|1194|1194.4|1193.4|1195|1194|1194.4|1193.3|6
1652404430000|2022-05-13 01:13:50|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|6
1652404440000|2022-05-13 01:14:00|1194.4|1193.4|1194.4|1193.4|1194.4|1193.8|1194.4|1193.4|1
1652404450000|2022-05-13 01:14:10|1194.3|1193.7|1195.3|1193.8|1195.3|1193.8|1194.3|1193.7|4
1652404460000|2022-05-13 01:14:20|1195.4|1193.9|1195.4|1194.4|1195.4|1194.4|1195.4|1193.9|4
1652404480000|2022-05-13 01:14:40|1195.5|1194|1195.2|1194.2|1195.5|1194.2|1195.2|1194|0
1652404490000|2022-05-13 01:14:50|1194.8|1194|1195.1|1193.6|1195.1|1194|1194.8|1193.6|0
1652404500000|2022-05-13 01:15:00|1194.9|1193.9|1195|1194|1195|1194|1194.9|1193.9|1
1652404510000|2022-05-13 01:15:10|1194.9|1193.9|1194.9|1193.9|1195|1194|1194.9|1193.9|0
1652404520000|2022-05-13 01:15:20|1195.5|1194|1195.4|1194.4|1195.5|1194.4|1195.4|1194|1
1652404530000|2022-05-13 01:15:30|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|0
1652404540000|2022-05-13 01:15:40|1195.4|1194.4|1195.3|1194.7|1195.4|1194.7|1195.3|1194.4|0
1652404550000|2022-05-13 01:15:50|1195.4|1194.8|1195.9|1194.9|1196.3|1195.4|1195.4|1194.8|9
1652404560000|2022-05-13 01:16:00|||||||||1
1652404580000|2022-05-13 01:16:20|1196.1|1195.1|1196.2|1195.2|1196.2|1195.2|1196.1|1195.1|1
1652404590000|2022-05-13 01:16:30|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|0
1652404640000|2022-05-13 01:17:20|1195.9|1195.3|1195.7|1194.7|1195.9|1195.3|1195.7|1194.7|4
1652404650000|2022-05-13 01:17:30|1195.3|1194.3|1194.9|1194.3|1195.3|1194.5|1194.9|1194.2|3
1652404660000|2022-05-13 01:17:40|1194.8|1194.2|1195.2|1194.2|1195.2|1194.2|1194.8|1194.2|0
1652404670000|2022-05-13 01:17:50|||||||||1
1652404680000|2022-05-13 01:18:00|1195.1|1194.5|1195.8|1195.2|1195.8|1195.2|1195.1|1194.4|1
1652404690000|2022-05-13 01:18:10|1195.9|1195.3|1195.6|1195|1196.2|1195.6|1195.6|1194.9|6
1652404700000|2022-05-13 01:18:20|1195.9|1194.9|1195.6|1195|1195.9|1195|1195.6|1194.9|0
1652404710000|2022-05-13 01:18:30|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|0
1652404720000|2022-05-13 01:18:40|1195.6|1195|1195.9|1194.9|1195.9|1195|1195.6|1194.9|0
1652404730000|2022-05-13 01:18:50|1195.6|1195|1195.7|1194.7|1196|1195|1195.3|1194.5|2
1652404740000|2022-05-13 01:19:00|1195.6|1195.1|1195.6|1194.6|1195.6|1195.1|1195.6|1194.6|1
1652404750000|2022-05-13 01:19:10|1195.7|1194.7|1195.7|1194.7|1195.7|1194.7|1195.7|1194.7|0
1652404770000|2022-05-13 01:19:30|1195.9|1194.9|1195.9|1194.9|1195.9|1195|1195.6|1194.9|1
1652404780000|2022-05-13 01:19:40|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1652404800000|2022-05-13 01:20:00|1195.9|1195.3|1196.1|1195.5|1196.5|1195.8|1195.9|1195|5
1652404810000|2022-05-13 01:20:10|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1
1652404820000|2022-05-13 01:20:20|||||||||1
1652404830000|2022-05-13 01:20:30|1196.2|1195.2|1196.1|1195.1|1196.2|1195.2|1196.1|1195.1|1
1652404840000|2022-05-13 01:20:40|1196|1195|1196|1195|1196|1195|1196|1195|0
1652404850000|2022-05-13 01:20:50|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1
1652404860000|2022-05-13 01:21:00|1196.2|1195.2|1196.1|1195.1|1196.2|1195.2|1196.1|1195.1|3
1652404870000|2022-05-13 01:21:10|1195.8|1195.2|1195.6|1195|1195.8|1195.2|1195.6|1195|0
1652404890000|2022-05-13 01:21:30|1195.7|1195.1|1196.1|1195.1|1196.2|1195.2|1195.7|1195.1|2
1652404900000|2022-05-13 01:21:40|1196.2|1195.2|1196.1|1195.1|1196.2|1195.2|1196.1|1195.1|0
1652404910000|2022-05-13 01:21:50|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|0
1652404920000|2022-05-13 01:22:00|1196.1|1195.5|1196.1|1195.5|1196.2|1195.5|1196.1|1195.2|1
1652404930000|2022-05-13 01:22:10|1196.3|1195.7|1195.7|1194.7|1196.3|1195.7|1195.4|1194.7|19
1652404940000|2022-05-13 01:22:20|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1652404950000|2022-05-13 01:22:30|1195.3|1194.7|1195.4|1194.4|1195.7|1194.7|1195.3|1194.4|1
1652404960000|2022-05-13 01:22:40|1195.1|1194.5|1195.5|1194|1195.5|1194.5|1195.1|1194|0
1652404980000|2022-05-13 01:23:00|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|0
1652405040000|2022-05-13 01:24:00|1194.9|1193.9|1195.4|1194.4|1195.4|1194.8|1194.9|1193.8|6
1652405050000|2022-05-13 01:24:10|1195.3|1194.7|1195.7|1194.7|1195.8|1194.7|1195.3|1194.3|2
1652405060000|2022-05-13 01:24:20|1195.8|1194.3|1195.7|1194.7|1195.8|1194.7|1195.7|1194.3|0
1652405070000|2022-05-13 01:24:30|1195.8|1194.3|1195.7|1194.7|1195.8|1194.7|1195.7|1194.3|0
1652405100000|2022-05-13 01:25:00|1195.5|1194|1195.2|1194.2|1195.5|1194.7|1195.2|1194|3
1652405110000|2022-05-13 01:25:10|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1652405120000|2022-05-13 01:25:20|1195.2|1194.6|1195.6|1194.1|1195.6|1194.7|1195.2|1194.1|2
1652405130000|2022-05-13 01:25:30|1195.4|1194.4|1195.5|1194.5|1195.5|1194.5|1195.4|1194.4|0
1652405140000|2022-05-13 01:25:40|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1652405150000|2022-05-13 01:25:50|1195.5|1194|1194.8|1194.2|1195.5|1194.5|1194.8|1194|0
1652405160000|2022-05-13 01:26:00|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1652405170000|2022-05-13 01:26:10|1194.8|1194.2|1195.2|1194.2|1195.2|1194.5|1194.7|1194.1|2
1652405180000|2022-05-13 01:26:20|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|3
1652405210000|2022-05-13 01:26:50|1196|1195|1196.2|1195.2|1196.2|1195.2|1196|1195|2
1652405220000|2022-05-13 01:27:00|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|2
1652405240000|2022-05-13 01:27:20|1195.6|1195|1196|1194.5|1196|1195|1195.6|1194.5|0
1652405250000|2022-05-13 01:27:30|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|0
1652405290000|2022-05-13 01:28:10|1195.5||1195.9||1195.9||1195.5||0
1652405300000|2022-05-13 01:28:20|1196|1195|1195.9|1194.9|1196|1195|1195.9|1194.9|0
1652405320000|2022-05-13 01:28:40|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|0
1652405330000|2022-05-13 01:28:50|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1652405340000|2022-05-13 01:29:00|1195.3|1194.7|1195.5|1194.5|1195.5|1194.7|1195.1|1194.2|5
1652405360000|2022-05-13 01:29:20|1195.7|1194.7|1195.9|1194.9|1195.9|1194.9|1195.7|1194.7|1
1652405370000|2022-05-13 01:29:30|1196|1195|1195.8|1195.2|1196|1195.2|1195.8|1194.9|0
1652405380000|2022-05-13 01:29:40|1195.7|1194.7|1195.6|1195|1195.9|1195.2|1195.6|1194.7|3
1652405400000|2022-05-13 01:30:00|1195.8|1195.2|1196.3|1195.7|1196.3|1195.7|1195.8|1195.2|6
1652405410000|2022-05-13 01:30:10|1196.4|1195.4|1196.3|1195.7|1196.4|1195.7|1196.3|1195.4|1
1652405420000|2022-05-13 01:30:20|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|14
1652405430000|2022-05-13 01:30:30|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|0
1652405440000|2022-05-13 01:30:40|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|0
1652405450000|2022-05-13 01:30:50|1197.6|1197|1197.4|1196.8|1197.6|1197|1197.3|1196.6|1
1652405460000|2022-05-13 01:31:00|1197.3|1196.7|1196.8|1196.2|1197.6|1196.7|1196.7|1196.1|32
1652405470000|2022-05-13 01:31:10|1196.9|1195.9|1197.4|1196.4|1197.4|1196.4|1196.9|1195.9|7
1652405480000|2022-05-13 01:31:20|1197.5|1196|1197.2|1196.6|1197.6|1196.6|1197|1196|3
1652405490000|2022-05-13 01:31:30|1197.5|1196.5|1197.6|1196.6|1197.6|1196.9|1197.3|1196.5|1
1652405520000|2022-05-13 01:32:00|1197.2|1196.4|1197.1|1196.1|1197.2|1196.4|1197|1196.1|1
1652405530000|2022-05-13 01:32:10|1196.7|1196|1196.5|1195.9|1196.7|1196|1196.5|1195.6|0
1652405540000|2022-05-13 01:32:20|1196.7|1196.1|1197.3|1195.8|1197.3|1196.1|1196.7|1195.8|1
1652405550000|2022-05-13 01:32:30|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|0
1652405580000|2022-05-13 01:33:00|||||||||6
1652405600000|2022-05-13 01:33:20|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1652405630000|2022-05-13 01:33:50|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|2
1652405640000|2022-05-13 01:34:00|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195.5|1
1652405650000|2022-05-13 01:34:10|1197.1|1195.6|1196.9|1195.9|1197.1|1195.9|1196.9|1195.6|0
1652405670000|2022-05-13 01:34:30|1197.1|1195.6|1196.7|1195.7|1197.1|1195.8|1196.7|1195.6|0
1652405690000|2022-05-13 01:34:50|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1
1652405710000|2022-05-13 01:35:10|1196.5|1195|1196.2|1195.2|1196.5|1195.2|1196.2|1195|1
1652405730000|2022-05-13 01:35:30|1195.8|1194.7|1195.4|1194.4|1195.8|1194.7|1195.4|1194.1|2
1652405740000|2022-05-13 01:35:40|1195.2|1194.2|1194.9|1193.9|1195.2|1194.2|1194.9|1193.6|3
1652405750000|2022-05-13 01:35:50|1195|1194|1195.2|1194.2|1195.2|1194.2|1195|1194|0
1652405770000|2022-05-13 01:36:10|1195.4|1194.4|1195.4|1194.4|1195.5|1194.5|1195.4|1194.4|0
1652405780000|2022-05-13 01:36:20|1195.5|1194|1195.2|1194.2|1195.5|1194.2|1195.2|1194|0
1652405790000|2022-05-13 01:36:30|1195.3|1193.8|1195.2|1194.2|1195.3|1194.2|1195.2|1193.8|0
1652405800000|2022-05-13 01:36:40|||||||||1
1652405820000|2022-05-13 01:37:00|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|0
1652405830000|2022-05-13 01:37:10|1194.8|1194.2|1194.7|1193.7|1194.9|1194.2|1194.7|1193.7|1
1652405850000|2022-05-13 01:37:30|||||||||2
1652405860000|2022-05-13 01:37:40|1194.3|1193.5|1194.1|1193.5|1194.3|1193.5|1194.1|1193.5|2
1652405880000|2022-05-13 01:38:00|1194|1193.4|1194.4|1193.4|1194.5|1193.7|1194|1193.4|3
1652405890000|2022-05-13 01:38:10|1194.6|1193.1|1193.6|1193|1194.6|1193.3|1193.6|1193|12
1652405910000|2022-05-13 01:38:30|1193.5|1192.9|1193.1|1192.5|1193.5|1192.9|1192.7|1192|7
1652405920000|2022-05-13 01:38:40|1193.2|1192.6|1193.1|1192.5|1193.2|1192.6|1193.1|1192.5|1
1652405930000|2022-05-13 01:38:50|1192.9|1192.3|1193.4|1192.4|1193.4|1192.4|1192.9|1192.3|1
1652405940000|2022-05-13 01:39:00|1192.8|1192.2|1192.5|1191.9|1192.8|1192.2|1192.5|1191.9|5
1652405950000|2022-05-13 01:39:10|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|5
1652405960000|2022-05-13 01:39:20|1191.6|1191|1191.6|1191|1191.6|1191|1191.6|1191|2
1652405970000|2022-05-13 01:39:30|||||||||3
1652405980000|2022-05-13 01:39:40|1191.7|1191.1|1192.2|1191.2|1192.2|1191.5|1191.7|1191.1|7
1652406000000|2022-05-13 01:40:00|1192.1|1191.5|1192.4|1191.4|1192.4|1191.5|1192.1|1191.4|1
1652406010000|2022-05-13 01:40:10|1192.5|1191.5|1192.6|1192|1193.1|1192.2|1192.5|1191.5|2
1652406030000|2022-05-13 01:40:30|||||||||1
1652406040000|2022-05-13 01:40:40|1193|1192.2|1193.5|1192.9|1193.5|1192.9|1192.8|1192.2|6
1652406050000|2022-05-13 01:40:50|1193.9|1193|1193.1|1192.5|1194.1|1193|1193.1|1192.5|2
1652406060000|2022-05-13 01:41:00|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1652406070000|2022-05-13 01:41:10|1192.6|1192|1192.8|1192.2|1192.8|1192.2|1192.6|1192|2
1652406100000|2022-05-13 01:41:40|1193.2||1193.2||1193.2||1193.2||1
1652406110000|2022-05-13 01:41:50|1194.2|1193.2|1194.1|1193.5|1194.2|1193.5|1194.1|1193.2|5
1652406120000|2022-05-13 01:42:00|1194.5|1193.7|1194.1|1193.5|1194.5|1193.8|1194.1|1193.5|3
1652406180000|2022-05-13 01:43:00|1194.4|1192.9|1194.2|1193.2|1194.4|1193.2|1194.2|1192.9|5
1652406200000|2022-05-13 01:43:20|1193.8|1193|1193.7|1192.7|1193.8|1193|1193.5|1192.7|0
1652406210000|2022-05-13 01:43:30|1193.4|1192.8|1193.5|1192.5|1193.5|1192.8|1193.4|1192.4|0
1652406220000|2022-05-13 01:43:40|1193.4|1192.4|1193.2|1192.2|1193.4|1192.4|1193.2|1192.2|0
1652406230000|2022-05-13 01:43:50|1193.5|1192|1193.6|1192.1|1193.6|1192.1|1193.5|1192|0
1652406240000|2022-05-13 01:44:00|||||||||4
1652406250000|2022-05-13 01:44:10|1191.9|1191.3|1191.9|1191.3|1192|1191.4|1191.9|1191.3|6
1652406260000|2022-05-13 01:44:20|1192|1191|1192.5|1191.5|1192.5|1191.5|1192|1191|4
1652406280000|2022-05-13 01:44:40|1192.6|1191.1|1192.5|1191.5|1192.6|1191.5|1192.5|1191.1|2
1652406290000|2022-05-13 01:44:50|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|0
1652406300000|2022-05-13 01:45:00|1192.6|1191.1|1192.5|1191.5|1192.6|1191.5|1192.5|1191.1|0
1652406320000|2022-05-13 01:45:20|1192.4|1191.8|1192.4|1190.9|1192.5|1191.8|1192.2|1190.9|3
1652406340000|2022-05-13 01:45:40|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|0
1652406350000|2022-05-13 01:45:50|1192.4|1190.9|1192.2|1191.2|1192.4|1191.2|1192.2|1190.9|1
1652406380000|2022-05-13 01:46:20|1192.5|1191.5|1192.3|1191.7|1192.5|1191.7|1192.3|1191.5|0
1652406390000|2022-05-13 01:46:30|1192.5|1191.5|1192.4|1191.8|1192.5|1191.8|1192.3|1191.5|1
1652406400000|2022-05-13 01:46:40|1193|1192|1193|1192|1193|1192|1193|1192|2
1652406410000|2022-05-13 01:46:50|1193.6|1192.1|1193.6|1192.1|1193.6|1192.1|1193.6|1192.1|1
1652406420000|2022-05-13 01:47:00|1193.5|1192.5|1193.8|1192.3|1193.8|1192.5|1193.5|1192.3|0
1652406450000|2022-05-13 01:47:30|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|0
1652406470000|2022-05-13 01:47:50|1193.3|1192.5|1193.4|1192.4|1193.5|1192.5|1193.3|1192.4|0
1652406480000|2022-05-13 01:48:00|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|3
1652406490000|2022-05-13 01:48:10|1193.5|1192.5|1193.4|1192.4|1193.5|1192.5|1193.4|1192.4|7
1652406510000|2022-05-13 01:48:30|1193.5|1192.5|1193.2|1192.6|1193.6|1192.6|1193.2|1192.5|7
1652406520000|2022-05-13 01:48:40|1193.3|1192.3|1193.3|1192.3|1193.3|1192.3|1193.3|1192.3|0
1652406530000|2022-05-13 01:48:50|1193.5|1192.9|1193.6|1193|1193.6|1193|1193.5|1192.9|2
1652406540000|2022-05-13 01:49:00|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1
1652406550000|2022-05-13 01:49:10|1194.2|1193.2|1194|1193.4|1194.2|1193.5|1194|1193.2|13
1652406560000|2022-05-13 01:49:20|1193.9|1193.3|1193.9|1192.9|1193.9|1193.3|1193.9|1192.9|1
1652406570000|2022-05-13 01:49:30|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|4
1652406590000|2022-05-13 01:49:50|1194.7|1193.7|1194.8|1194.2|1194.8|1194.2|1194.6|1193.7|5
1652406600000|2022-05-13 01:50:00|1194.9|1194.3|1195.3|1194.7|1195.3|1194.7|1194.9|1194.3|1
1652406610000|2022-05-13 01:50:10|1195.4|1194.8|1195.8|1195.2|1195.8|1195.2|1195.4|1194.8|1
1652406630000|2022-05-13 01:50:30|1195.9|1194.9|1195.6|1195|1195.9|1195|1195.6|1194.9|0
1652406640000|2022-05-13 01:50:40|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|0
1652406660000|2022-05-13 01:51:00|1195.6|1195|1195.6|1195|1195.7|1195.1|1195.6|1195|0
1652406670000|2022-05-13 01:51:10|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1652406690000|2022-05-13 01:51:30|1195.3|1194.7|1195.2|1194.6|1195.3|1194.7|1195.2|1194.6|1
1652406700000|2022-05-13 01:51:40|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|2
1652406720000|2022-05-13 01:52:00|1195.3|1194.7|1195.7|1194.7|1195.7|1194.7|1195.3|1194.6|1
1652406730000|2022-05-13 01:52:10|1195.2|1194.6|1195.7|1194.7|1195.7|1194.7|1195.2|1194.6|0
1652406740000|2022-05-13 01:52:20|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|2
1652406750000|2022-05-13 01:52:30|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|0
1652406770000|2022-05-13 01:52:50|1195.8|1195.2|1196.1|1195.5|1196.1|1195.5|1195.8|1195.2|5
1652406780000|2022-05-13 01:53:00|1196.2|1195.6|1196.2|1195.2|1196.2|1195.6|1196.2|1195.2|2
1652406790000|2022-05-13 01:53:10|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|2
1652406800000|2022-05-13 01:53:20|1196.3|1195.7|1196.7|1195.7|1196.7|1195.7|1196.3|1195.6|2
1652406810000|2022-05-13 01:53:30|1196.9|1196.3|1197.4|1196.4|1197.4|1196.5|1196.9|1196.3|10
1652406820000|2022-05-13 01:53:40|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1652406830000|2022-05-13 01:53:50|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|2
1652406840000|2022-05-13 01:54:00|1197.5|1196.5|1196.9|1195.9|1197.5|1196.7|1196.9|1195.6|4
1652406870000|2022-05-13 01:54:30|1196.6|1196|1196.7|1195.7|1196.7|1196|1196.6|1195.7|1
1652406880000|2022-05-13 01:54:40|1196.3||1196.3||1196.3||1196.3||0
1652406890000|2022-05-13 01:54:50|1196.5|1195.5|1196.7|1195.7|1196.7|1196|1196.5|1195.5|5
1652406910000|2022-05-13 01:55:10|1196.9|1195.9|1196.8|1196.2|1197|1196.2|1196.8|1195.9|0
1652406920000|2022-05-13 01:55:20|1197.2|1196.5|1197.2|1196.2|1197.2|1196.5|1197.1|1196.2|0
1652406930000|2022-05-13 01:55:30|1197.1|1196.6|1197.1|1196.5|1197.1|1196.6|1197.1|1196.5|2
1652406940000|2022-05-13 01:55:40|1197.2|1196.2|1197.3|1195.8|1197.3|1196.2|1197.2|1195.8|1
1652406950000|2022-05-13 01:55:50|1197|1196|1196.9|1195.9|1197|1196|1196.9|1195.9|0
1652406960000|2022-05-13 01:56:00|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195.5|0
1652406970000|2022-05-13 01:56:10|1197.1|1195.6|1196.3|1195.7|1197.1|1195.7|1196.3|1195.5|1
1652406980000|2022-05-13 01:56:20|1196.4|1195.8|1196.9|1195.9|1196.9|1195.9|1196.4|1195.8|1
1652407020000|2022-05-13 01:57:00|||||||||1
1652407030000|2022-05-13 01:57:10|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1652407040000|2022-05-13 01:57:20|1196.9|1196.3|1196.8|1196.2|1196.9|1196.3|1196.8|1196.2|0
1652407050000|2022-05-13 01:57:30|1196.7|1196.1|1196.7|1195.7|1196.7|1196.1|1196.7|1195.7|1
1652407070000|2022-05-13 01:57:50|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1
1652407080000|2022-05-13 01:58:00|1196.7|1195.7|1196.4|1195.4|1196.7|1195.7|1196.4|1195.4|2
1652407100000|2022-05-13 01:58:20|1196.3|1195.7|1196.4|1195.4|1196.5|1195.7|1196.3|1195.4|0
1652407130000|2022-05-13 01:58:50|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1
1652407140000|2022-05-13 01:59:00|1195.8|1195.4|1196.4|1195.4|1196.4|1195.4|1195.8|1195.4|1
1652407150000|2022-05-13 01:59:10|1196|1195.5|1196.1|1195.5|1196.4|1195.5|1196|1195.5|1
1652407170000|2022-05-13 01:59:30|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|0
1652407200000|2022-05-13 02:00:00|1196.1|1195.5|1196.7|1195.7|1196.7|1195.7|1196.1|1195.4|3
1652407220000|2022-05-13 02:00:20|1196.6|1195.6|1196.2|1195.2|1196.6|1195.6|1196.2|1195.2|1
1652407230000|2022-05-13 02:00:30|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|0
1652407250000|2022-05-13 02:00:50|1196.3|1195.7|1196.7|1195.7|1196.7|1195.8|1196.3|1195.7|0
1652407270000|2022-05-13 02:01:10|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1652407290000|2022-05-13 02:01:30|1196.8|1196.2|1196.9|1195.9|1196.9|1196.3|1196.8|1195.9|4
1652407300000|2022-05-13 02:01:40|1197|1196|1197|1196|1197|1196|1197|1196|1
1652407310000|2022-05-13 02:01:50|1196.8|1196.2|1197.3|1195.8|1197.3|1196.2|1196.8|1195.8|0
1652407320000|2022-05-13 02:02:00|1197.2|1196.2|1197.4|1196.4|1197.4|1196.5|1197.1|1196.2|0
1652407330000|2022-05-13 02:02:10|1197.3|1196.7|1197.4|1196.8|1197.4|1196.8|1197.3|1196.7|0
1652407340000|2022-05-13 02:02:20|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652407350000|2022-05-13 02:02:30|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.3|1196.7|1
1652407360000|2022-05-13 02:02:40|||||||||1
1652407370000|2022-05-13 02:02:50|1197.3|1196.7|1197.1|1196.5|1197.4|1196.8|1197.1|1196.5|1
1652407380000|2022-05-13 02:03:00|1197.2|1196.2|1197.2|1196.2|1197.2|1196.5|1197.1|1196.2|2
1652407400000|2022-05-13 02:03:20|1196.8|1195.9|1196.5|1195.9|1196.8|1195.9|1196.5|1195.9|1
1652407410000|2022-05-13 02:03:30|1196.4|1195.8|1196.2|1195.2|1196.4|1195.8|1196.2|1195.2|1
1652407420000|2022-05-13 02:03:40|1195.8|1195.4|1196.4|1195.4|1196.5|1195.5|1195.8|1195.4|2
1652407440000|2022-05-13 02:04:00|1196.1|1195.5|1195.9|1195.3|1196.2|1195.5|1195.9|1195.2|0
1652407450000|2022-05-13 02:04:10|1195.8|1195.2|1195.7|1195.1|1195.8|1195.2|1195.6|1195|0
1652407460000|2022-05-13 02:04:20|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|0
1652407470000|2022-05-13 02:04:30|1195.5|1194.9|1195.7|1194.7|1195.7|1194.9|1195.3|1194.7|2
1652407480000|2022-05-13 02:04:40|1195.6|1195|1195.7|1194.7|1195.7|1195|1195.6|1194.7|0
1652407490000|2022-05-13 02:04:50|1195.3|1195|1195.6|1195|1195.7|1195|1195.3|1195|0
1652407500000|2022-05-13 02:05:00|1195.5|1194.9|1195.7|1194.7|1195.7|1194.9|1195.3|1194.7|1
1652407510000|2022-05-13 02:05:10|1194.9|1194.3|1195|1194|1195|1194.3|1194.9|1194|10
1652407520000|2022-05-13 02:05:20|1194.6||1194.6||1194.6||1194.6||1
1652407530000|2022-05-13 02:05:30|1195||1195||1195||1195||3
1652407570000|2022-05-13 02:06:10|1194.9|1193.9|1194.7|1193.7|1194.9|1193.9|1194.3|1193.7|0
1652407590000|2022-05-13 02:06:30|1194.2|1193.6|1194.7|1193.7|1194.7|1193.7|1194.2|1193.6|1
1652407630000|2022-05-13 02:07:10|1194.3||1194.3||1194.3||1194.3||0
1652407650000|2022-05-13 02:07:30|1193.8|1193.2|1194|1193|1194|1193.2|1193.8|1193|1
1652407660000|2022-05-13 02:07:40|1193.8|1193.2|1194.1|1193.5|1194.1|1193.5|1193.8|1193.2|1
1652407680000|2022-05-13 02:08:00|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|0
1652407730000|2022-05-13 02:08:50|1194|1193|1193.7|1192.7|1194|1193|1193.7|1192.7|1
1652407740000|2022-05-13 02:09:00|||||||||1
1652407750000|2022-05-13 02:09:10|1193.4|1192.8|1194|1193|1194|1193|1193.4|1192.6|1
1652407760000|2022-05-13 02:09:20|1194.1|1192.6|1193.7|1192.7|1194.1|1193|1193.7|1192.6|0
1652407790000|2022-05-13 02:09:50|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1652407800000|2022-05-13 02:10:00|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|2
1652407810000|2022-05-13 02:10:10|1193.6|1193|1193.7|1192.7|1193.7|1193|1193.6|1192.7|0
1652407820000|2022-05-13 02:10:20|1193.6|1193|1193.4|1192.8|1193.7|1193|1193.4|1192.7|0
1652407830000|2022-05-13 02:10:30|||||||||1
1652407840000|2022-05-13 02:10:40|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|2
1652407850000|2022-05-13 02:10:50|1193.6|1193|1193.4|1192.8|1193.6|1193|1193.4|1192.8|0
1652407860000|2022-05-13 02:11:00|||||||||1
1652407880000|2022-05-13 02:11:20|1194|1192.5|1193.6|1193|1194|1193|1193.6|1192.5|3
1652407950000|2022-05-13 02:12:30|||||||||1
1652407990000|2022-05-13 02:13:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1652408020000|2022-05-13 02:13:40|1193.4|1192.8|1193.6|1193|1193.6|1193|1193.4|1192.8|5
1652408040000|2022-05-13 02:14:00|||||||||1
1652408070000|2022-05-13 02:14:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1652408090000|2022-05-13 02:14:50|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|1
1652408110000|2022-05-13 02:15:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1652408140000|2022-05-13 02:15:40|1193.4|1192.8|1193.1|1192.5|1193.4|1192.8|1193|1192.4|6
1652408170000|2022-05-13 02:16:10|1193.5|1192.7|1193.7|1192.7|1193.7|1192.7|1193.5|1192.7|3
1652408190000|2022-05-13 02:16:30|1193.3||1193.7||1193.7||1193.3||1
1652408200000|2022-05-13 02:16:40|1193.3||1193.7||1193.7||1193.3||1
1652408210000|2022-05-13 02:16:50|1193.3|1192.6|1193.2|1192.6|1193.3|1192.6|1193|1192.4|3
1652408220000|2022-05-13 02:17:00|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|1193|1192.4|3
1652408240000|2022-05-13 02:17:20|1192.7|1191.7|1192.7|1191.7|1192.7|1192|1192.6|1191.7|2
1652408260000|2022-05-13 02:17:40|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1652408270000|2022-05-13 02:17:50|||||||||1
1652408280000|2022-05-13 02:18:00|1192.6|1192|1192.7|1191.7|1192.7|1192|1192.6|1191.7|1
1652408290000|2022-05-13 02:18:10|1192.4|1191.8|1193.1|1192.5|1193.1|1192.5|1192.4|1191.8|3
1652408310000|2022-05-13 02:18:30|1192.9|1192.3|1193.2|1192.2|1193.2|1192.3|1192.9|1192.2|0
1652408330000|2022-05-13 02:18:50|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|0
1652408340000|2022-05-13 02:19:00|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|0
1652408350000|2022-05-13 02:19:10|1193.1|1192.5|1192.7|1191.7|1193.1|1192.5|1192.7|1191.7|1
1652408360000|2022-05-13 02:19:20|1192.6|1192|1192.6|1192|1192.7|1192|1192.5|1191.7|0
1652408380000|2022-05-13 02:19:40|1192.7|1191.7|1192.4|1191.8|1192.7|1191.8|1192.4|1191.7|0
1652408400000|2022-05-13 02:20:00|1193|1192|1193|1192|1193|1192|1193|1192|2
1652408430000|2022-05-13 02:20:30|1192.6|1191.7|1192.4|1191.8|1192.7|1191.8|1192.4|1191.7|0
1652408440000|2022-05-13 02:20:40|1192.5|1191.9|1192.5|1191.5|1192.5|1191.9|1192.4|1191.5|2
1652408450000|2022-05-13 02:20:50|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1652408460000|2022-05-13 02:21:00|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|0
1652408480000|2022-05-13 02:21:20|1192.7||1192.7||1192.7||1192.7||5
1652408500000|2022-05-13 02:21:40|1192.4|1191.8|1192.7|1191.7|1192.7|1191.8|1192.4|1191.7|0
1652408540000|2022-05-13 02:22:20|1192.4|1191.8|1192.7|1191.7|1192.7|1191.8|1192.3|1191.7|1
1652408580000|2022-05-13 02:23:00|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.3|1191.7|1
1652408590000|2022-05-13 02:23:10|1192.5|1191.9|1192.4|1191.8|1192.5|1191.9|1192.4|1191.8|0
1652408600000|2022-05-13 02:23:20|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1652408630000|2022-05-13 02:23:50|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|0
1652408640000|2022-05-13 02:24:00|1192.2|1191.6|1192.4|1191.8|1192.4|1191.8|1192.2|1191.6|2
1652408650000|2022-05-13 02:24:10|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|0
1652408680000|2022-05-13 02:24:40|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1
1652408700000|2022-05-13 02:25:00|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|0
1652408710000|2022-05-13 02:25:10|1192.9|1192.3|1193.2|1192.2|1193.2|1192.3|1192.9|1192.2|1
1652408780000|2022-05-13 02:26:20||1192.6||1192.6||1192.6||1192.6|0
1652408790000|2022-05-13 02:26:30|1193|1192|1193|1192|1193|1192|1193|1192|4
1652408800000|2022-05-13 02:26:40|1192.6||1193||1193||1192.6||1
1652408850000|2022-05-13 02:27:30|1192.6||1193||1193||1192.6||0
1652408870000|2022-05-13 02:27:50||1192.4||1192.4||1192.4||1192.4|0
1652408880000|2022-05-13 02:28:00|1193.2|1192.2|1193.1|1192.5|1193.2|1192.5|1193.1|1192.2|2
1652408920000|2022-05-13 02:28:40|1193.3|1192.7|1193.7|1192.7|1193.7|1192.7|1193.3|1192.7|3
1652408930000|2022-05-13 02:28:50|1193.4|1192.8|1193.7|1192.7|1193.7|1192.8|1193.4|1192.7|0
1652408940000|2022-05-13 02:29:00|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|0
1652408990000|2022-05-13 02:29:50|1193.7|1193.1|1194.2|1193.2|1194.2|1193.2|1193.7|1193.1|3
1652409000000|2022-05-13 02:30:00|1194.1|1193.5|1195|1193.5|1195|1193.5|1194.1|1193.5|12
1652409010000|2022-05-13 02:30:10|1194.9|1194|1195|1194|1195|1194|1194.9|1193.9|10
1652409020000|2022-05-13 02:30:20|1194.8|1194.2|1194.7|1194.1|1194.8|1194.2|1194.7|1194.1|2
1652409030000|2022-05-13 02:30:30|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|2
1652409060000|2022-05-13 02:31:00|1194.5|1193.9|1194.9|1194.3|1194.9|1194.3|1194.5|1193.9|2
1652409070000|2022-05-13 02:31:10|1195.2|1194.2|1195.1|1194.1|1195.2|1194.2|1195.1|1194.1|1
1652409080000|2022-05-13 02:31:20|1195.2|1194.2|1194.6|1194|1195.2|1194.2|1194.6|1194|1
1652409090000|2022-05-13 02:31:30|1194.4|1193.8|1194.7|1193.7|1194.7|1193.8|1194.4|1193.7|0
1652409100000|2022-05-13 02:31:40|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1652409110000|2022-05-13 02:31:50|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|0
1652409120000|2022-05-13 02:32:00|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1652409130000|2022-05-13 02:32:10|1193.9|1193.3|1194.5|1193.5|1194.5|1193.5|1193.9|1193.3|5
1652409170000|2022-05-13 02:32:50|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|0
1652409180000|2022-05-13 02:33:00|1194.5|1193.5|1193.4|1192.8|1194.5|1193.5|1193.4|1192.8|5
1652409190000|2022-05-13 02:33:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1652409200000|2022-05-13 02:33:20|1193.3|1192.7|1193.6|1192.6|1193.6|1192.7|1193.3|1192.6|5
1652409210000|2022-05-13 02:33:30|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.6|1192.6|1
1652409220000|2022-05-13 02:33:40|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1652409230000|2022-05-13 02:33:50|1193.1|1192.4|1193.2|1192.6|1193.2|1192.6|1193.1|1192.4|0
1652409240000|2022-05-13 02:34:00|1193.3|1192.7|1193.4|1192.8|1193.4|1192.8|1193.3|1192.7|1
1652409260000|2022-05-13 02:34:20|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1
1652409280000|2022-05-13 02:34:40|1194|1193|1194|1193|1194|1193|1194|1193|0
1652409290000|2022-05-13 02:34:50|1193.9|1192.9|1193.9|1192.9|1194|1193|1193.9|1192.9|0
1652409320000|2022-05-13 02:35:20|1193.7|1192.7|1194.1|1192.6|1194.1|1192.7|1193.7|1192.6|0
1652409330000|2022-05-13 02:35:30|1194|1192.5|1194.1|1192.6|1194.1|1192.6|1194|1192.5|0
1652409360000|2022-05-13 02:36:00|1193.9|1193.3|1193.7|1192.7|1194|1193.3|1193.7|1192.7|1
1652409390000|2022-05-13 02:36:30|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1652409410000|2022-05-13 02:36:50|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1
1652409420000|2022-05-13 02:37:00|1194|1193|1193.9|1192.9|1194|1193.3|1193.8|1192.9|1
1652409440000|2022-05-13 02:37:20||1193.3||1193.3||1193.3||1193.3|0
1652409460000|2022-05-13 02:37:40|1194.4|1193.4|1194.2|1193.2|1194.4|1193.4|1194.2|1193.2|3
1652409470000|2022-05-13 02:37:50|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|0
1652409480000|2022-05-13 02:38:00|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|0
1652409500000|2022-05-13 02:38:20|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1
1652409530000|2022-05-13 02:38:50|1193.7|1193.3|1193.7|1192.7|1193.7|1193.3|1193.7|1192.7|1
1652409550000|2022-05-13 02:39:10|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|0
1652409560000|2022-05-13 02:39:20|1193.4|1192.4|1193.5|1192.5|1193.5|1192.5|1193.4|1192.4|0
1652409570000|2022-05-13 02:39:30|1193.4|1192.4|1193.2|1192.2|1193.4|1192.4|1192.9|1192.2|0
1652409590000|2022-05-13 02:39:50|1193.1|1192.5|1193.2|1192.2|1193.2|1192.5|1193.1|1192.2|0
1652409600000|2022-05-13 02:40:00|1193.5|1192|1193.6|1192.1|1193.6|1192.1|1193.5|1192|1
1652409610000|2022-05-13 02:40:10|1193.5|1192|1193.6|1192.1|1193.6|1192.1|1193.5|1192|0
1652409630000|2022-05-13 02:40:30|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|4
1652409660000|2022-05-13 02:41:00|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1
1652409670000|2022-05-13 02:41:10||1193.3||1193.3||1193.3||1192.9|0
1652409680000|2022-05-13 02:41:20|1193.8|1193.2|1193.9|1192.9|1193.9|1193.2|1193.8|1192.9|0
1652409790000|2022-05-13 02:43:10|1194|1193|1193.9|1192.9|1194|1193|1193.9|1192.9|0
1652409820000|2022-05-13 02:43:40|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|0
1652409830000|2022-05-13 02:43:50|1193.4|1192.8|1194.1|1192.6|1194.1|1192.8|1193.4|1192.6|1
1652409860000|2022-05-13 02:44:20|1193.7|1193.1|1193.6|1193|1193.7|1193.1|1193.6|1193|0
1652409870000|2022-05-13 02:44:30|1193.7|1192.7|1193.7|1192.7|1193.7|1192.8|1193.4|1192.7|0
1652409970000|2022-05-13 02:46:10|1193.6|1193|1193.5|1192.5|1193.7|1193.1|1193.4|1192.5|1
1652409980000|2022-05-13 02:46:20|1193|1192.4|1193.1|1192.1|1193.1|1192.4|1193|1192.1|0
1652409990000|2022-05-13 02:46:30|1192.9|1192.3|1192.9|1191.9|1192.9|1192.3|1192.9|1191.9|0
1652410010000|2022-05-13 02:46:50|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|0
1652410020000|2022-05-13 02:47:00|||||||||1
1652410030000|2022-05-13 02:47:10|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1
1652410050000|2022-05-13 02:47:30|1193.1|1192.4|1193.2|1192.2|1193.2|1192.5|1193.1|1192.2|2
1652410060000|2022-05-13 02:47:40|1193|1192|1193.1|1192.5|1193.1|1192.5|1193|1192|1
1652410080000|2022-05-13 02:48:00|1193.2|1192.6|1193.3|1192.7|1193.3|1192.7|1193.2|1192.6|1
1652410090000|2022-05-13 02:48:10|1193.4|1192.8|1193.6|1193|1193.6|1193|1193.4|1192.8|1
1652410100000|2022-05-13 02:48:20|1193.7|1192.6|1193.5|1192.5|1193.7|1192.8|1193.4|1192.4|0
1652410110000|2022-05-13 02:48:30|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1652410120000|2022-05-13 02:48:40|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1
1652410140000|2022-05-13 02:49:00|1193.3|1192.7|1193.4|1192.4|1193.4|1192.7|1193.3|1192.4|0
1652410160000|2022-05-13 02:49:20|1193|1192.5|1193.4|1192.4|1193.4|1192.5|1193|1192.4|1
1652410170000|2022-05-13 02:49:30|1193.1|1192.5|1193.2|1192.2|1193.2|1192.5|1193.1|1192.2|0
1652410180000|2022-05-13 02:49:40|1192.9|1192.3|1193.3|1192.7|1193.3|1192.7|1192.9|1192.3|2
1652410190000|2022-05-13 02:49:50|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1652410230000|2022-05-13 02:50:30|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1
1652410260000|2022-05-13 02:51:00|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|6
1652410270000|2022-05-13 02:51:10|1193.4|1192.4|1193|1192.4|1193.4|1192.4|1193|1192.4|6
1652410280000|2022-05-13 02:51:20|1193.4|1192.6|1193.6|1192.6|1193.6|1192.6|1193.4|1192.6|1
1652410290000|2022-05-13 02:51:30|1194.4|1193|1194.5|1193|1194.5|1193.4|1194.4|1193|1
1652410300000|2022-05-13 02:51:40|1194.4|1193.4|1194.2|1193.6|1194.4|1193.7|1194.2|1193.4|0
1652410320000|2022-05-13 02:52:00|1194.3|1193.7|1194.4|1193.8|1194.4|1193.8|1194.2|1193.4|2
1652410350000|2022-05-13 02:52:30|1195.3|1194.1|1195.1|1194.1|1195.3|1194.1|1195.1|1194.1|1
1652410370000|2022-05-13 02:52:50|1194.8|1194.5|1194.5|1193.9|1194.8|1194.5|1194.5|1193.9|2
1652410380000|2022-05-13 02:53:00|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|0
1652410390000|2022-05-13 02:53:10|1194.5|1193.9|1194.6|1193.6|1194.6|1193.9|1194.5|1193.6|0
1652410400000|2022-05-13 02:53:20|1194.4|1193.8|1194.6|1193.6|1194.6|1193.8|1194.3|1193.6|1
1652410420000|2022-05-13 02:53:40||1194||1193.6||1194||1193.6|0
1652410430000|2022-05-13 02:53:50|1194.4|1193.8|1194.3|1193.7|1194.4|1193.8|1194.3|1193.7|0
1652410450000|2022-05-13 02:54:10|1194.2|1193.6|1194.3|1193.7|1194.3|1193.7|1194.2|1193.6|2
1652410500000|2022-05-13 02:55:00|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|3
1652410540000|2022-05-13 02:55:40|1193.7|1193.5|1194|1193.4|1194|1193.5|1193.7|1193.1|2
1652410560000|2022-05-13 02:56:00|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1652410570000|2022-05-13 02:56:10|1194.2|1193.2|1194.1|1193.1|1194.2|1193.2|1194.1|1193.1|2
1652410580000|2022-05-13 02:56:20|1193.8|1193.2|1193.9|1192.9|1194|1193.2|1193.8|1192.9|0
1652410620000|2022-05-13 02:57:00|1193.6|1193|1193.9|1192.9|1193.9|1193|1193.6|1192.9|0
1652410630000|2022-05-13 02:57:10|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|0
1652410650000|2022-05-13 02:57:30|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1652410670000|2022-05-13 02:57:50|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1
1652410690000|2022-05-13 02:58:10|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1
1652410720000|2022-05-13 02:58:40|1193.6|1192.8|1193.6|1192.6|1193.6|1192.8|1193.6|1192.6|1
1652410740000|2022-05-13 02:59:00|1193.5|1192.9|1193.6|1192.6|1193.6|1193|1193.5|1192.6|0
1652410820000|2022-05-13 03:00:20|1194.1|1193.7|1194.5|1193.9|1194.8|1194.2|1194.1|1193.7|11
1652410850000|2022-05-13 03:00:50|||||||||1
1652410880000|2022-05-13 03:01:20|1194.8|1194.2|1195|1194.4|1195|1194.4|1194.8|1194.2|1
1652410900000|2022-05-13 03:01:40|1194.9|1194.3|1195.1|1194.1|1195.1|1194.4|1194.9|1194.1|1
1652410930000|2022-05-13 03:02:10|1195.2|1194.6|1195.6|1195|1195.6|1195|1195.2|1194.6|1
1652410950000|2022-05-13 03:02:30|1195.3|1194.6|1195.3|1194.7|1195.3|1194.7|1195.3|1194.6|0
1652410970000|2022-05-13 03:02:50|1195.4|1194.4|1195.1|1194.1|1195.4|1194.5|1195.1|1194.1|4
1652410990000|2022-05-13 03:03:10|1194.8|1194.2|1194.8|1194.2|1195.1|1194.2|1194.8|1194.1|0
1652411010000|2022-05-13 03:03:30|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1652411020000|2022-05-13 03:03:40|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1652411030000|2022-05-13 03:03:50|1194.9|1194.3|1195.1|1194.1|1195.1|1194.3|1194.9|1194.1|0
1652411040000|2022-05-13 03:04:00|1195|1194.4|1195.2|1194.6|1195.3|1194.7|1195|1194.4|0
1652411050000|2022-05-13 03:04:10|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|0
1652411070000|2022-05-13 03:04:30|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1652411090000|2022-05-13 03:04:50|1195.1|1194.1|1194.8|1194.2|1195.1|1194.2|1194.8|1194.1|1
1652411100000|2022-05-13 03:05:00|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|0
1652411110000|2022-05-13 03:05:10|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1652411140000|2022-05-13 03:05:40|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|0
1652411170000|2022-05-13 03:06:10|1194.7|1194.1|1195.1|1194.1|1195.1|1194.1|1194.7|1194.1|0
1652411180000|2022-05-13 03:06:20|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1652411190000|2022-05-13 03:06:30|1195.7|1194.2|1195.6|1194.6|1195.7|1194.6|1195.6|1194.2|0
1652411200000|2022-05-13 03:06:40|1195.5|1194.9|1195.6|1194.6|1195.6|1194.9|1195.5|1194.6|0
1652411210000|2022-05-13 03:06:50|1195.5|1194.9|1195.6|1194.6|1195.6|1194.9|1195.5|1194.6|0
1652411230000|2022-05-13 03:07:10|1195.5|1194.9|1195.6|1194.6|1195.6|1194.9|1195.5|1194.6|0
1652411260000|2022-05-13 03:07:40|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1652411280000|2022-05-13 03:08:00|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1652411290000|2022-05-13 03:08:10|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|2
1652411340000|2022-05-13 03:09:00|1194.8|1194.2|1194.9|1193.9|1194.9|1194.2|1194.8|1193.9|0
1652411390000|2022-05-13 03:09:50|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|2
1652411440000|2022-05-13 03:10:40|1194.3|1193.7|1194.9|1193.9|1194.9|1193.9|1194.3|1193.6|3
1652411450000|2022-05-13 03:10:50|1194.5||1194.5||1194.5||1194.5||0
1652411460000|2022-05-13 03:11:00|1194.6|1193.6|1194.3|1193.7|1194.6|1193.7|1194.2|1193.6|1
1652411480000|2022-05-13 03:11:20|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|0
1652411490000|2022-05-13 03:11:30|1194.5|1193.5|1193.9|1192.9|1194.5|1193.5|1193.5|1192.8|5
1652411500000|2022-05-13 03:11:40|1193.8|1193.2|1193.5|1192.9|1193.9|1193.2|1193.5|1192.9|0
1652411510000|2022-05-13 03:11:50|1193.4|1192.8|1193.3|1192.7|1193.4|1192.8|1193.3|1192.7|1
1652411520000|2022-05-13 03:12:00|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1652411530000|2022-05-13 03:12:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1652411540000|2022-05-13 03:12:20|1193.2|1192.6|1193.1|1192.1|1193.2|1192.6|1192.8|1192.1|4
1652411550000|2022-05-13 03:12:30|1192.3|1191.7|1192.9|1192.3|1192.9|1192.3|1192.2|1191.6|8
1652411560000|2022-05-13 03:12:40|1192.8|1192.2|1192.9|1191.9|1192.9|1192.2|1192.6|1191.9|6
1652411570000|2022-05-13 03:12:50|1193|1192|1192.9|1191.9|1193|1192|1192.9|1191.9|0
1652411580000|2022-05-13 03:13:00|1193|1192|1193.7|1192.7|1193.7|1192.7|1193|1192|8
1652411590000|2022-05-13 03:13:10|1193.9|1192.9|1194.4|1193.4|1194.4|1193.4|1193.6|1192.9|8
1652411600000|2022-05-13 03:13:20|1194.6|1193.6|1194.3|1193.7|1194.6|1193.7|1194.3|1193.6|0
1652411610000|2022-05-13 03:13:30|1194.6|1193.6|1194.9|1193.9|1194.9|1193.9|1194.6|1193.6|1
1652411670000|2022-05-13 03:14:30|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1652411690000|2022-05-13 03:14:50|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1652411710000|2022-05-13 03:15:10|1195.5|1194.5|1195.6|1194.6|1195.6|1194.6|1195.5|1194.5|3
1652411720000|2022-05-13 03:15:20|1195.5|1194.9|1195.3|1194.7|1195.5|1194.9|1195.3|1194.7|4
1652411730000|2022-05-13 03:15:30|1195.4|1194.8|1196.3|1195.7|1196.4|1195.7|1195.4|1194.8|5
1652411740000|2022-05-13 03:15:40|1196.4|1195.8|1196.6|1195.6|1196.9|1196|1196.4|1195.6|5
1652411750000|2022-05-13 03:15:50|1196.7|1195.7|1197.2|1196.6|1197.4|1196.7|1196.7|1195.7|6
1652411760000|2022-05-13 03:16:00|1197.3|1196.7|1197.4|1196.4|1197.8|1197.1|1197.3|1196.2|6
1652411770000|2022-05-13 03:16:10|1197.5|1196.9|1197.4|1196.4|1197.5|1196.9|1197.4|1196.4|8
1652411780000|2022-05-13 03:16:20|1197.5|1196.5|1198.2|1197.6|1198.2|1197.6|1197.5|1196.5|5
1652411790000|2022-05-13 03:16:30|1198.7|1198.1|1198.5|1197.9|1198.9|1198.3|1198.5|1197.6|8
1652411800000|2022-05-13 03:16:40|1198.6|1198|1198.5|1197.9|1198.7|1198.1|1198.5|1197.9|3
1652411810000|2022-05-13 03:16:50|1198.4|1197.8|1198.3|1197.7|1198.4|1197.8|1198.3|1197.4|1
1652411820000|2022-05-13 03:17:00|1198.2|1197.6|1198.9|1197.9|1199|1197.9|1198.2|1197.5|5
1652411830000|2022-05-13 03:17:10|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1
1652411840000|2022-05-13 03:17:20|1198.6|1197.6|1198.6|1197.6|1198.6|1197.6|1198.6|1197.6|2
1652411870000|2022-05-13 03:17:50|1198.2|1197.7|1198.6|1197.6|1198.6|1197.7|1198.2|1197.6|3
1652411890000|2022-05-13 03:18:10|||||||||1
1652411910000|2022-05-13 03:18:30|1198.3|1197.7|1198.5|1197.9|1198.5|1197.9|1198.3|1197.7|0
1652411920000|2022-05-13 03:18:40|1198.7|1198.1|1198.3|1197.7|1198.7|1198.1|1198.3|1197.7|3
1652411940000|2022-05-13 03:19:00|1198.1|1197.3|1198|1197.4|1198.2|1197.4|1197.5|1196.7|4
1652411960000|2022-05-13 03:19:20|1198.3|1197.3|1198.1|1197.1|1198.3|1197.3|1198.1|1197.1|0
1652411980000|2022-05-13 03:19:40|1198|1197.4|1198.3|1197.7|1198.3|1197.7|1198|1197.4|2
1652412000000|2022-05-13 03:20:00|1198.4|1197.8|1198.6|1197.6|1198.6|1198|1198.4|1197.6|3
1652412020000|2022-05-13 03:20:20|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|5
1652412030000|2022-05-13 03:20:30|1199|1198.3|1199|1198.4|1199|1198.4|1199|1198.3|5
1652412060000|2022-05-13 03:21:00|||||||||1
1652412070000|2022-05-13 03:21:10|1198.9|1197.9|1199.1|1198.1|1199.1|1198.1|1198.5|1197.9|4
1652412110000|2022-05-13 03:21:50|1198.6|1198|1198.9|1197.9|1198.9|1198|1198.6|1197.9|2
1652412130000|2022-05-13 03:22:10|1198.8|1198.2|1199.1|1198.1|1199.1|1198.2|1198.8|1198.1|0
1652412140000|2022-05-13 03:22:20|1199.2|1197.7|1199.2|1197.7|1199.2|1197.7|1199.2|1197.7|3
1652412150000|2022-05-13 03:22:30|1199.3|1197.8|1199.1|1198.1|1199.3|1198.1|1199.1|1197.8|1
1652412180000|2022-05-13 03:23:00|1199|1198.4|1198.9|1197.9|1199|1198.4|1198.8|1197.9|1
1652412200000|2022-05-13 03:23:20||1198.3||1197.9||1198.3||1197.9|3
1652412220000|2022-05-13 03:23:40|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|0
1652412230000|2022-05-13 03:23:50|1199|1198.5|1199|1198.4|1199.1|1198.5|1199|1198.4|2
1652412240000|2022-05-13 03:24:00|1199.3|1198.3|1198.9|1198.3|1199.4|1198.7|1198.9|1198.3|5
1652412250000|2022-05-13 03:24:10||1197.9||1197.9||1197.9||1197.9|1
1652412260000|2022-05-13 03:24:20|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|2
1652412290000|2022-05-13 03:24:50|||||||||2
1652412300000|2022-05-13 03:25:00|1198.7|1198.1|1198.8|1198.2|1198.8|1198.2|1198.7|1198.1|5
1652412310000|2022-05-13 03:25:10|1198.9|1197.9|1199.4|1198.4|1199.4|1198.4|1198.9|1197.9|14
1652412320000|2022-05-13 03:25:20|||||||||1
1652412340000|2022-05-13 03:25:40|1199|1198.2|1199.3|1198.7|1199.3|1198.7|1199|1198.2|3
1652412390000|2022-05-13 03:26:30|1199.2|1198.6|1199.4|1198.8|1199.4|1198.8|1199.2|1198.6|1
1652412400000|2022-05-13 03:26:40|1199.3|1198.7|1199.4|1198.4|1199.4|1198.7|1199.3|1198.4|8
1652412410000|2022-05-13 03:26:50|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1652412430000|2022-05-13 03:27:10|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|0
1652412440000|2022-05-13 03:27:20|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1
1652412450000|2022-05-13 03:27:30|1199.4|1198.4|1199.1|1198.1|1199.4|1198.4|1199.1|1198.1|2
1652412460000|2022-05-13 03:27:40|1198.9|1197.9|1199.1|1198.1|1199.1|1198.2|1198.8|1197.9|0
1652412550000|2022-05-13 03:29:10|1198.8|1198.2|1198.9|1197.9|1198.9|1198.2|1198.8|1197.9|1
1652412570000|2022-05-13 03:29:30|1198.6|1197.6|1198.6|1197.6|1198.6|1197.6|1198.6|1197.6|1
1652412610000|2022-05-13 03:30:10|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1
1652412650000|2022-05-13 03:30:50|||||||||1
1652412660000|2022-05-13 03:31:00|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|0
1652412700000|2022-05-13 03:31:40|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1
1652412710000|2022-05-13 03:31:50|1197.8|1196.8|1197.6|1196.6|1197.8|1196.9|1197.5|1196.6|0
1652412720000|2022-05-13 03:32:00|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652412730000|2022-05-13 03:32:10|1197.5|1196.9|1197.5|1196.9|1197.9|1196.9|1197.5|1196.9|2
1652412740000|2022-05-13 03:32:20|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|3
1652412750000|2022-05-13 03:32:30|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1
1652412760000|2022-05-13 03:32:40|1197.3|1196.7|1197.3|1196.7|1197.4|1196.7|1197.2|1196.4|0
1652412770000|2022-05-13 03:32:50|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|0
1652412780000|2022-05-13 03:33:00|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652412790000|2022-05-13 03:33:10|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|0
1652412800000|2022-05-13 03:33:20|1197.5|1196|1197.1|1196.1|1197.5|1196.2|1196.8|1196|1
1652412810000|2022-05-13 03:33:30|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1652412830000|2022-05-13 03:33:50|1196.9|1195.9|1196.8|1196.2|1196.9|1196.2|1196.8|1195.9|0
1652412870000|2022-05-13 03:34:30|||||||||1
1652412880000|2022-05-13 03:34:40|1196.9|1196.3|1197.1|1196.5|1197.1|1196.5|1196.9|1196.3|3
1652412890000|2022-05-13 03:34:50|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1
1652412900000|2022-05-13 03:35:00|1197|1196.6|1197.2|1196.6|1197.2|1196.6|1197|1196.6|0
1652412980000|2022-05-13 03:36:20|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1
1652413000000|2022-05-13 03:36:40|1197.3|1196.7|1197.6|1196.6|1197.6|1196.8|1197.3|1196.6|1
1652413020000|2022-05-13 03:37:00|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|2
1652413040000|2022-05-13 03:37:20|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652413050000|2022-05-13 03:37:30|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1652413060000|2022-05-13 03:37:40|1197.3|1196.7|1197.6|1196.6|1197.6|1196.7|1197.3|1196.5|0
1652413070000|2022-05-13 03:37:50|1197.8|1196.3|1197.6|1196.6|1197.8|1196.6|1197.6|1196.3|1
1652413080000|2022-05-13 03:38:00||1197||1197||1197||1197|0
1652413160000|2022-05-13 03:39:20|1197.7|1197.1|1197.8|1197.2|1197.8|1197.2|1197.7|1197.1|1
1652413230000|2022-05-13 03:40:30|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|0
1652413250000|2022-05-13 03:40:50|1197.6|1196.6|1197.5|1196.9|1197.6|1196.9|1197.5|1196.6|2
1652413260000|2022-05-13 03:41:00|1197.6|1197|1197.9|1196.9|1197.9|1197|1197.5|1196.9|0
1652413280000|2022-05-13 03:41:20|1197.8|1197.2|1197.6|1196.6|1197.8|1197.2|1197.5|1196.6|2
1652413290000|2022-05-13 03:41:30|1197.7|1197|1197.7|1197.1|1197.7|1197.1|1197.7|1197|0
1652413300000|2022-05-13 03:41:40|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1
1652413320000|2022-05-13 03:42:00|1198|1197.4|1198.4|1197.4|1198.4|1197.7|1198|1197.4|4
1652413340000|2022-05-13 03:42:20|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|4
1652413350000|2022-05-13 03:42:30|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|0
1652413390000|2022-05-13 03:43:10|1197.5||1197.5||1197.5||1197.5||0
1652413440000|2022-05-13 03:44:00|1197.4|1196.4|1197.3|1196.7|1197.4|1196.7|1197.3|1196.4|1
1652413490000|2022-05-13 03:44:50|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1
1652413500000|2022-05-13 03:45:00|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|0
1652413520000|2022-05-13 03:45:20|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|0
1652413540000|2022-05-13 03:45:40|1198|1197.4|1198.4|1197.4|1198.4|1197.5|1198|1197.4|0
1652413570000|2022-05-13 03:46:10|1198.2|1197.6|1198.3|1197.7|1198.3|1197.7|1198.2|1197.6|0
1652413590000|2022-05-13 03:46:30|1198.6|1197.6|1198.3|1197.7|1198.6|1197.7|1198.3|1197.6|0
1652413630000|2022-05-13 03:47:10|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|2
1652413730000|2022-05-13 03:48:50|||||||||1
1652413790000|2022-05-13 03:49:50|||||||||1
1652413800000|2022-05-13 03:50:00|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|0
1652413960000|2022-05-13 03:52:40|1197.8|1197.2|1197.9|1196.9|1197.9|1197.2|1197.8|1196.9|0
1652413970000|2022-05-13 03:52:50|1197.5|1196.6|1197|1196.4|1197.6|1196.7|1197|1196.4|0
1652413980000|2022-05-13 03:53:00|1197.1|1196.5|1197.4|1196.4|1197.4|1196.5|1196.8|1196.2|1
1652414020000|2022-05-13 03:53:40|1197|1196.9|1197.5|1196.9|1197.5|1196.9|1197|1196.9|3
1652414040000|2022-05-13 03:54:00|1197.9||1197.9||1197.9||1197.9||1
1652414070000|2022-05-13 03:54:30|1197.7|1197.1|1198.1|1197.1|1198.1|1197.1|1197.7|1197.1|1
1652414090000|2022-05-13 03:54:50|1198|1197.4|1198|1197.4|1198|1197.4|1198|1197.4|0
1652414100000|2022-05-13 03:55:00|1198.1|1197.5|1197.8|1197.2|1198.1|1197.5|1197.8|1197.2|2
1652414130000|2022-05-13 03:55:30|||||||||1
1652414160000|2022-05-13 03:56:00|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1
1652414180000|2022-05-13 03:56:20|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652414230000|2022-05-13 03:57:10|1197.8|1196.8|1197.9|1196.9|1197.9|1196.9|1197.8|1196.8|2
1652414240000|2022-05-13 03:57:20|1197.5||1197.5||1197.5||1197.5||2
1652414260000|2022-05-13 03:57:40|1197.6|1197|1197.5|1196.9|1197.6|1197|1197.5|1196.9|0
1652414300000|2022-05-13 03:58:20|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|1
1652414310000|2022-05-13 03:58:30|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1652414320000|2022-05-13 03:58:40|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|0
1652414390000|2022-05-13 03:59:50|1197.1|1196.5|1197|1196.4|1197.4|1196.5|1197|1196.4|0
1652414400000|2022-05-13 04:00:00|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1652414420000|2022-05-13 04:00:20|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|0
1652414470000|2022-05-13 04:01:10|1197.1|1196.5|1196.9|1196.3|1197.1|1196.5|1196.9|1196.3|0
1652414480000|2022-05-13 04:01:20|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|2
1652414500000|2022-05-13 04:01:40|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|0
1652414510000|2022-05-13 04:01:50|1196.6|1196|1196.6|1195.6|1196.6|1196|1196.6|1195.6|1
1652414540000|2022-05-13 04:02:20|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|2
1652414570000|2022-05-13 04:02:50|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|0
1652414600000|2022-05-13 04:03:20|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1
1652414610000|2022-05-13 04:03:30||1195.5||1195.5||1195.5||1195.5|0
1652414690000|2022-05-13 04:04:50|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|2
1652414720000|2022-05-13 04:05:20|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|0
1652414740000|2022-05-13 04:05:40|1196.6|1196|1196.6|1195.6|1196.6|1196|1196.6|1195.6|1
1652414950000|2022-05-13 04:09:10|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|0
1652414960000|2022-05-13 04:09:20|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1652415060000|2022-05-13 04:11:00|1196.5|1195.9|1196.3|1195.7|1196.6|1196|1196.3|1195.6|2
1652415090000|2022-05-13 04:11:30|1197|1196.4|1197.1|1196.1|1197.1|1196.4|1197|1196.1|5
1652415130000|2022-05-13 04:12:10|1197|1196.4|1197|1196.4|1197.1|1196.5|1197|1196.4|1
1652415140000|2022-05-13 04:12:20|1197.3|1195.8|1197.3|1195.8|1197.3|1195.8|1197.3|1195.8|2
1652415250000|2022-05-13 04:14:10|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|0
1652415290000|2022-05-13 04:14:50|1197|1196.4|1197.4|1196.4|1197.4|1196.5|1197|1196.4|0
1652415300000|2022-05-13 04:15:00|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652415420000|2022-05-13 04:17:00|1197.6|1196.6|1197.6|1196.6|1197.6|1197|1197.5|1196.6|6
1652415470000|2022-05-13 04:17:50|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1652415480000|2022-05-13 04:18:00|1197.4|1196.8|1197.5|1196.9|1197.5|1196.9|1197.4|1196.8|0
1652415540000|2022-05-13 04:19:00|1197.4|1196.8|1197.5|1196.9|1197.5|1196.9|1197.4|1196.8|0
1652415580000|2022-05-13 04:19:40|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|0
1652415600000|2022-05-13 04:20:00|1197.5|1196.9|1197.6|1197|1197.6|1197|1197.4|1196.8|1
1652415610000|2022-05-13 04:20:10|1197.5|1196.9|1197.5|1196.9|1197.6|1197|1197.4|1196.8|2
1652415630000|2022-05-13 04:20:30|1197.6|1197|1198.2|1197.6|1198.2|1197.6|1197.6|1197|3
1652415640000|2022-05-13 04:20:40|1198.3|1197.7|1198.4|1197.8|1198.4|1197.8|1198.3|1197.7|0
1652415650000|2022-05-13 04:20:50|1198.5|1197.9|1198.9|1197.9|1198.9|1197.9|1198.5|1197.9|10
1652415660000|2022-05-13 04:21:00|1198.5||1198.5||1198.5||1198.5||0
1652415740000|2022-05-13 04:22:20|1198.6|1198|1198.7|1198.1|1198.7|1198.1|1198.6|1198|0
1652415770000|2022-05-13 04:22:50|1198.8|1198.2|1198.6|1197.6|1198.8|1198.2|1198.6|1197.6|3
1652415900000|2022-05-13 04:25:00|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|0
1652415960000|2022-05-13 04:26:00|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1
1652416070000|2022-05-13 04:27:50|1198||1198||1198||1198||0
1652416080000|2022-05-13 04:28:00|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198|1197.4|0
1652416090000|2022-05-13 04:28:10|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|0
1652416180000|2022-05-13 04:29:40|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|2
1652416210000|2022-05-13 04:30:10|1197.9|1197.3|1198.1|1197.5|1198.1|1197.5|1197.9|1197.3|1
1652416230000|2022-05-13 04:30:30|1198.2|1197.6|1198.5|1197.9|1198.5|1197.9|1198.2|1197.6|1
1652416260000|2022-05-13 04:31:00|1198.6|1198|1198.8|1198.2|1198.8|1198.2|1198.6|1198|0
1652416270000|2022-05-13 04:31:10|1198.6|1198|1198.9|1197.9|1198.9|1198|1198.6|1197.9|1
1652416280000|2022-05-13 04:31:20|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1652416310000|2022-05-13 04:31:50|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1
1652416320000|2022-05-13 04:32:00|1198.6|1198|1197.5|1196.9|1198.6|1198|1197.5|1196.9|2
1652416330000|2022-05-13 04:32:10|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|0
1652416340000|2022-05-13 04:32:20|1197.8|1196.8|1197.1|1196.1|1197.8|1197.1|1197.1|1196.1|3
1652416370000|2022-05-13 04:32:50|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1652416380000|2022-05-13 04:33:00|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1
1652416390000|2022-05-13 04:33:10|1196.5|1195.9|1196.6|1195.6|1196.6|1195.9|1196.5|1195.6|0
1652416400000|2022-05-13 04:33:20|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|0
1652416430000|2022-05-13 04:33:50|1196.6|1196|1196.5|1195.9|1196.6|1196|1196.5|1195.9|1
1652416490000|2022-05-13 04:34:50|1195.8|1195.2|1195.6|1195|1195.8|1195.2|1195.4|1194.8|20
1652416500000|2022-05-13 04:35:00|1195.2|1194.6|1194.3|1193.7|1195.2|1194.6|1194.3|1193.7|4
1652416510000|2022-05-13 04:35:10|1194.1|1193.1|1194.5|1193|1194.5|1193.1|1194.1|1192.9|5
1652416520000|2022-05-13 04:35:20|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|0
1652416530000|2022-05-13 04:35:30|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|6
1652416540000|2022-05-13 04:35:40|||||||||1
1652416560000|2022-05-13 04:36:00|1194.3|1193.7|1194.6|1194|1194.6|1194|1194.3|1193.6|3
1652416570000|2022-05-13 04:36:10|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1
1652416580000|2022-05-13 04:36:20|||||||||1
1652416590000|2022-05-13 04:36:30|1194.3|1193.7|1194.4|1193.4|1194.4|1193.7|1194.3|1193.4|1
1652416600000|2022-05-13 04:36:40|1194.1|1193.1|1194.5|1193|1194.5|1193.1|1194.1|1193|3
1652416620000|2022-05-13 04:37:00|1194.8|1193.3|1194.6|1193.6|1194.8|1193.6|1194.6|1193.3|1
1652416630000|2022-05-13 04:37:10|1195|1193.5|1195|1193.5|1195|1193.9|1194.9|1193.5|0
1652416640000|2022-05-13 04:37:20|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|3
1652416650000|2022-05-13 04:37:30|1194.4|1193.4|1194.5|1193|1194.5|1193.4|1194.4|1193|1
1652416680000|2022-05-13 04:38:00|1194.6|1193.6|1194.8|1193.3|1194.8|1193.6|1194.6|1193.3|1
1652416690000|2022-05-13 04:38:10|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|0
1652416710000|2022-05-13 04:38:30|1194.8|1193.3|1194.4|1193.4|1194.8|1193.4|1194.4|1193.3|0
1652416720000|2022-05-13 04:38:40|1194.2|1193.6|1194.6|1193.6|1194.6|1193.6|1194.2|1193.6|0
1652416730000|2022-05-13 04:38:50|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|0
1652416770000|2022-05-13 04:39:30|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1
1652416780000|2022-05-13 04:39:40|1194.2|1193.6|1194.1|1193.1|1194.2|1193.6|1194.1|1193.1|2
1652416790000|2022-05-13 04:39:50|||||||||1
1652416800000|2022-05-13 04:40:00|1193.8|1193.2|1193.6|1193|1193.8|1193.2|1193.6|1193|0
1652416820000|2022-05-13 04:40:20|1193.5|1192.9|1193.9|1192.9|1193.9|1192.9|1193.5|1192.9|1
1652416830000|2022-05-13 04:40:30|1193.5||1193.5||1193.5||1193.5||0
1652416870000|2022-05-13 04:41:10|1193.8|1192.8|1193.8|1193.2|1193.9|1193.2|1193.8|1192.8|0
1652416890000|2022-05-13 04:41:30|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1652416930000|2022-05-13 04:42:10|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|0
1652416940000|2022-05-13 04:42:20|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1
1652416960000|2022-05-13 04:42:40|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|0
1652416970000|2022-05-13 04:42:50|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|0
1652416980000|2022-05-13 04:43:00|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|0
1652417040000|2022-05-13 04:44:00|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|0
1652417050000|2022-05-13 04:44:10|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1652417070000|2022-05-13 04:44:30|1193.6|1192.6|1193.5|1192.9|1193.6|1192.9|1193.5|1192.6|1
1652417100000|2022-05-13 04:45:00|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|2
1652417150000|2022-05-13 04:45:50|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|0
1652417160000|2022-05-13 04:46:00|1193.2|1192.6|1193.6|1192.6|1193.6|1192.6|1193.2|1192.6|2
1652417240000|2022-05-13 04:47:20|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1652417260000|2022-05-13 04:47:40|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1652417270000|2022-05-13 04:47:50|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|0
1652417320000|2022-05-13 04:48:40|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|0
1652417360000|2022-05-13 04:49:20|1194.3|1193.7|1194.4|1193.8|1194.4|1193.8|1194.3|1193.7|0
1652417370000|2022-05-13 04:49:30|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1
1652417390000|2022-05-13 04:49:50|1194.9|1194.3|1195.6|1194.6|1195.6|1194.6|1194.9|1194.3|6
1652417400000|2022-05-13 04:50:00|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|0
1652417440000|2022-05-13 04:50:40|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1
1652417450000|2022-05-13 04:50:50|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|0
1652417460000|2022-05-13 04:51:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1
1652417480000|2022-05-13 04:51:20|1195.9|1194.9|1195.6|1194.6|1195.9|1194.9|1195.5|1194.6|2
1652417610000|2022-05-13 04:53:30|1195.5|1194.9|1195.6|1194.6|1195.6|1194.9|1195.5|1194.6|0
1652417640000|2022-05-13 04:54:00|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1
1652417660000|2022-05-13 04:54:20|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1
1652417670000|2022-05-13 04:54:30|1195.1|1194.5|1195|1194.4|1195.1|1194.5|1195|1194.4|2
1652417680000|2022-05-13 04:54:40|1195.4||1195.4||1195.4||1195.4||2
1652417700000|2022-05-13 04:55:00|1195.3|1194.3|1195.4|1194.4|1195.4|1194.4|1195.3|1194.3|1
1652417710000|2022-05-13 04:55:10|1195||1195.4||1195.4||1195||1
1652417770000|2022-05-13 04:56:10|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1652417880000|2022-05-13 04:58:00|1195.5|1194.9|1195.6|1194.6|1195.6|1195|1195.5|1194.6|1
1652417960000|2022-05-13 04:59:20|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1652418000000|2022-05-13 05:00:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1652418010000|2022-05-13 05:00:10|1195.5|1194.9|1195.5|1194.9|1195.6|1195|1195.5|1194.9|0
1652418030000|2022-05-13 05:00:30|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1652418040000|2022-05-13 05:00:40|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1652418120000|2022-05-13 05:02:00|1195.6|1195|1195.6|1195|1195.6|1195|1195.5|1194.9|0
1652418130000|2022-05-13 05:02:10|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1652418160000|2022-05-13 05:02:40|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|2
1652418200000|2022-05-13 05:03:20|1196.4|1195.4|1196.1|1195.1|1196.4|1195.4|1196.1|1195.1|2
1652418230000|2022-05-13 05:03:50|1196|1195.5|1196.1|1195.1|1196.1|1195.5|1196|1195.1|0
1652418270000|2022-05-13 05:04:30|1195.8|1195.2|1196.1|1195.1|1196.1|1195.2|1195.8|1195.1|1
1652418290000|2022-05-13 05:04:50|||||||||1
1652418340000|2022-05-13 05:05:40|1196|1195.4|1196.1|1195.1|1196.1|1195.4|1196|1195.1|0
1652418350000|2022-05-13 05:05:50|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1652418370000|2022-05-13 05:06:10|1195.7|1195.1|1195.4|1194.8|1195.7|1195.1|1195.4|1194.8|1
1652418380000|2022-05-13 05:06:20|1195.3|1194.7|1195.4|1194.4|1195.4|1194.7|1195.2|1194.4|1
1652418390000|2022-05-13 05:06:30|1195||1195.4||1195.4||1195||1
1652418420000|2022-05-13 05:07:00|1195.3|1194.7|1195.4|1194.4|1195.4|1194.7|1195.3|1194.4|0
1652418430000|2022-05-13 05:07:10|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1652418480000|2022-05-13 05:08:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1652418500000|2022-05-13 05:08:20|||||||||1
1652418510000|2022-05-13 05:08:30|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.4|1194.8|1
1652418520000|2022-05-13 05:08:40|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|0
1652418530000|2022-05-13 05:08:50|1195.8|1195.2|1196.1|1195.1|1196.2|1195.6|1195.8|1195.1|3
1652418570000|2022-05-13 05:09:30|1196|1195.4|1196|1195.4|1196|1195.4|1196|1195.4|0
1652418600000|2022-05-13 05:10:00|1196.2|1195.6|1196.1|1195.1|1196.3|1195.7|1196.1|1195.1|2
1652418610000|2022-05-13 05:10:10|1196|1195.4|1196.3|1195.7|1196.4|1195.7|1196|1195.4|0
1652418620000|2022-05-13 05:10:20|1196.5|1195.9|1196.9|1195.9|1196.9|1196.3|1196.5|1195.9|5
1652418630000|2022-05-13 05:10:30|1196.5|1195.8|1197.3|1195.8|1197.3|1195.8|1196.5|1195.8|1
1652418650000|2022-05-13 05:10:50|1197.2|1196.6|1197.1|1196.1|1197.2|1196.6|1197.1|1196.1|0
1652418670000|2022-05-13 05:11:10|1196.7||1196.7||1196.7||1196.7||0
1652418730000|2022-05-13 05:12:10|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|0
1652418740000|2022-05-13 05:12:20|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1652418750000|2022-05-13 05:12:30|1196.3|1195.7|1196.2|1195.6|1196.3|1195.7|1196.2|1195.6|0
1652418760000|2022-05-13 05:12:40|1196.1|1195.5|1195.7|1195.1|1196.1|1195.5|1195.7|1195.1|2
1652418780000|2022-05-13 05:13:00|1195.6|1195|1196.3|1194.8|1196.3|1195|1195.4|1194.8|3
1652418790000|2022-05-13 05:13:10|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|0
1652418860000|2022-05-13 05:14:20|1196|1195.4|1196.1|1195.5|1196.1|1195.5|1196|1195.4|0
1652418880000|2022-05-13 05:14:40|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1
1652418920000|2022-05-13 05:15:20|1196.3|1195.3|1196.4|1195.4|1196.4|1195.4|1196.3|1195.3|1
1652418960000|2022-05-13 05:16:00|1196||1196||1196||1196||0
1652418980000|2022-05-13 05:16:20|1196.4||1196.4||1196.4||1196.4||5
1652419010000|2022-05-13 05:16:50|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1652419070000|2022-05-13 05:17:50|1196.5|1195.9|1196.6|1195.6|1196.7|1195.9|1196.5|1195.6|0
1652419090000|2022-05-13 05:18:10|1196.5|1195.9|1196.9|1195.9|1196.9|1195.9|1196.5|1195.9|0
1652419100000|2022-05-13 05:18:20|1196.5||1196.5||1196.5||1196.5||0
1652419130000|2022-05-13 05:18:50|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1652419140000|2022-05-13 05:19:00|1196.5|1195.9|1196.5|1195.9|1196.6|1196|1196.5|1195.9|0
1652419150000|2022-05-13 05:19:10|1196.6|1195.6|1196.4|1195.4|1196.6|1195.6|1196.4|1195.4|2
1652419180000|2022-05-13 05:19:40|1196||1196.4||1196.4||1196||1
1652419220000|2022-05-13 05:20:20|1197.1|1196.1|1197.4|1196.4|1197.4|1196.4|1197.1|1196.1|24
1652419260000|2022-05-13 05:21:00|||||||||1
1652419280000|2022-05-13 05:21:20|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1652419290000|2022-05-13 05:21:30|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|1
1652419320000|2022-05-13 05:22:00|1196.8|1196.2|1197|1196.4|1197|1196.4|1196.8|1196.2|1
1652419330000|2022-05-13 05:22:10|1197.1|1196.1|1197.4|1196.4|1197.4|1196.4|1197.1|1196.1|1
1652419580000|2022-05-13 05:26:20|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652419610000|2022-05-13 05:26:50|1197.4|1196.8|1197.4|1196.4|1197.4|1196.8|1197|1196.4|1
1652419650000|2022-05-13 05:27:30|1197.3|1196.7|1197.6|1196.6|1197.6|1196.7|1197.3|1196.6|0
1652419680000|2022-05-13 05:28:00|1197.5|1196.9|1197.6|1196.6|1197.6|1196.9|1197.5|1196.6|0
1652419710000|2022-05-13 05:28:30|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652419730000|2022-05-13 05:28:50|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1652419740000|2022-05-13 05:29:00|1197.7|1197|1197.7|1197.1|1197.7|1197.1|1197.7|1197|0
1652419800000|2022-05-13 05:30:00|1198.3|1197.3|1198.6|1197.6|1198.6|1197.9|1198.3|1197.3|14
1652419810000|2022-05-13 05:30:10|1198.3|1197.7|1198.6|1197.6|1198.9|1198.3|1198.2|1197.6|24
1652419860000|2022-05-13 05:31:00|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1
1652419910000|2022-05-13 05:31:50||1198.2||1198.2||1198.2||1198.2|2
1652419920000|2022-05-13 05:32:00|1198.7|1198.1|1198.8|1197.8|1198.8|1198.1|1198.7|1197.8|1
1652419930000|2022-05-13 05:32:10|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1
1652419950000|2022-05-13 05:32:30|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|0
1652419970000|2022-05-13 05:32:50|||||||||3
1652420050000|2022-05-13 05:34:10|1198.9|1197.9|1198.8|1198.2|1198.9|1198.2|1198.8|1197.9|1
1652420070000|2022-05-13 05:34:30|1198.9|1198.3|1199.1|1198.1|1199.3|1198.7|1198.9|1198.1|5
1652420090000|2022-05-13 05:34:50|1198.8|1198.2|1199.4|1198.4|1199.4|1198.4|1198.8|1198.1|2
1652420100000|2022-05-13 05:35:00|1199.3|1198.7|1199.4|1198.4|1199.4|1198.7|1199.3|1198.4|0
1652420120000|2022-05-13 05:35:20|1199|1198.7|1199.4|1198.4|1199.4|1198.7|1199|1198.4|2
1652420140000|2022-05-13 05:35:40|1199|1198.3|1199.3|1198.3|1199.3|1198.3|1199|1198.3|0
1652420150000|2022-05-13 05:35:50|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1652420160000|2022-05-13 05:36:00|1199.3|1198.3|1199.4|1198.4|1199.4|1198.4|1199|1198.3|0
1652420170000|2022-05-13 05:36:10|1199||1199||1199||1199||0
1652420220000|2022-05-13 05:37:00|1198.9|1198.3|1198.4|1197.8|1198.9|1198.3|1198.4|1197.8|1
1652420240000|2022-05-13 05:37:20|1198.6|1197.6|1198.6|1197.6|1198.6|1197.6|1198.6|1197.6|3
1652420250000|2022-05-13 05:37:30|1198.3|1197.7|1197.8|1197.2|1198.3|1197.7|1197.8|1197.2|1
1652420260000|2022-05-13 05:37:40|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|0
1652420280000|2022-05-13 05:38:00|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1652420290000|2022-05-13 05:38:10|1197.3|1196.7|1197.6|1196.6|1197.6|1196.7|1197.3|1196.6|0
1652420300000|2022-05-13 05:38:20||1197||1196.6||1197||1196.6|0
1652420310000|2022-05-13 05:38:30|1197.5|1196.9|1197.8|1197.2|1197.8|1197.2|1197.5|1196.9|1
1652420320000|2022-05-13 05:38:40|1198|1197.4|1198.3|1196.8|1198.3|1197.4|1198|1196.8|3
1652420330000|2022-05-13 05:38:50|1198.2|1196.7|1197.9|1196.9|1198.2|1196.9|1197.9|1196.7|0
1652420370000|2022-05-13 05:39:30|1197.5|1196.6|1197.5|1196.9|1197.6|1196.9|1197.5|1196.6|0
1652420380000|2022-05-13 05:39:40|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1652420390000|2022-05-13 05:39:50|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1652420400000|2022-05-13 05:40:00|1197.6|1196.6|1197.7|1196.2|1197.7|1196.7|1197|1196.2|1
1652420410000|2022-05-13 05:40:10|1197.8|1196.3|1197.8|1196.3|1197.8|1196.3|1197.8|1196.3|0
1652420430000|2022-05-13 05:40:30|1197.4|1196.4|1197.1|1196.1|1197.5|1196.4|1197|1196|0
1652420490000|2022-05-13 05:41:30|1196.8|1196.2|1196.6|1195.6|1196.8|1196.2|1196.6|1195.6|0
1652420500000|2022-05-13 05:41:40|1196.5|1195.9|1196.5|1195.9|1196.6|1195.9|1196.5|1195.6|0
1652420510000|2022-05-13 05:41:50|1196.6|1195.6|1196.5|1195.9|1196.6|1195.9|1196.5|1195.6|0
1652420530000|2022-05-13 05:42:10|1196.6|1195.6|1196.5|1195.9|1196.6|1195.9|1196.5|1195.6|0
1652420540000|2022-05-13 05:42:20|1196.6|1195.6|1196.6|1195.6|1196.6|1195.9|1196.5|1195.6|0
1652420580000|2022-05-13 05:43:00|1196.3|1195.7|1196.4|1195.4|1196.4|1195.7|1196.3|1195.4|0
1652420600000|2022-05-13 05:43:20|1195.9|1195.3|1196.5|1195.9|1196.5|1195.9|1195.9|1195.3|2
1652420630000|2022-05-13 05:43:50|1196.4|1195.4|1196.5|1195.9|1196.5|1195.9|1196.4|1195.4|2
1652420640000|2022-05-13 05:44:00|1196.6|1195.6|1196.5|1195.9|1196.6|1195.9|1196.5|1195.6|0
1652420660000|2022-05-13 05:44:20|1196.6|1195.6|1196.5|1195.9|1196.6|1195.9|1196.5|1195.6|0
1652420670000|2022-05-13 05:44:30|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1652420680000|2022-05-13 05:44:40|1196.5|1195.9|1196.9|1195.9|1196.9|1195.9|1196.5|1195.9|0
1652420700000|2022-05-13 05:45:00|1197.3|1196.3|1197.1|1196.1|1197.4|1196.4|1197|1195.7|2
1652420710000|2022-05-13 05:45:10|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1652420720000|2022-05-13 05:45:20||1195.8||1195.8||1195.8||1195.8|0
1652420730000|2022-05-13 05:45:30|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1652420770000|2022-05-13 05:46:10|1196.5|1195.9|1196.6|1195.6|1196.6|1195.9|1196.5|1195.6|0
1652420780000|2022-05-13 05:46:20|1196.5|1195.9|1196.6|1195.6|1196.6|1195.9|1196.5|1195.6|0
1652420810000|2022-05-13 05:46:50|1196|1195.4|1196|1195.4|1196|1195.4|1196|1195.4|1
1652420830000|2022-05-13 05:47:10|1195.9|1195.3|1195.9|1194.9|1195.9|1195.3|1195.9|1194.9|1
1652420840000|2022-05-13 05:47:20|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|3
1652420860000|2022-05-13 05:47:40|1195.3|1194.7|1195.5|1194.9|1195.5|1194.9|1195.3|1194.4|1
1652420900000|2022-05-13 05:48:20|1195.8|1194.8|1195.5|1194.9|1195.9|1194.9|1195.5|1194.8|0
1652420910000|2022-05-13 05:48:30|1195.4|1194.8|1195.9|1194.9|1195.9|1194.9|1195.4|1194.8|6
1652420930000|2022-05-13 05:48:50|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1652420950000|2022-05-13 05:49:10|1196.1|1195.1|1196.4|1195.4|1196.4|1195.5|1196.1|1195.1|3
1652420980000|2022-05-13 05:49:40|1196.1|1195.5|1196|1195.4|1196.1|1195.5|1196|1195.4|0
1652421000000|2022-05-13 05:50:00|1196.1|1195.1|1195.8|1195.2|1196.1|1195.2|1195.8|1195.1|2
1652421050000|2022-05-13 05:50:50|1195.9|1195.3|1196.1|1195.1|1196.1|1195.3|1195.9|1195.1|2
1652421070000|2022-05-13 05:51:10|1196|1195.4|1196.1|1195.1|1196.1|1195.4|1196|1195.1|1
1652421080000|2022-05-13 05:51:20|1196|1195.4|1196|1195.4|1196|1195.4|1196|1195.4|0
1652421100000|2022-05-13 05:51:40|||||||||1
1652421120000|2022-05-13 05:52:00|1196.2|1195.6|1196.1|1195.5|1196.2|1195.6|1196|1195.4|2
1652421130000|2022-05-13 05:52:10|1196|1195.4|1196.1|1195.1|1196.1|1195.4|1196|1195.1|1
1652421140000|2022-05-13 05:52:20|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1652421160000|2022-05-13 05:52:40|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|3
1652421190000|2022-05-13 05:53:10|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1652421230000|2022-05-13 05:53:50|1196.5|1195.9|1196.6|1195.6|1196.6|1195.9|1196.5|1195.6|0
1652421270000|2022-05-13 05:54:30|1196.5|1195.9|1196.9|1195.9|1196.9|1195.9|1196.5|1195.9|0
1652421280000|2022-05-13 05:54:40|1196.8|1196.2|1197.3|1196.7|1197.3|1196.7|1196.8|1196.1|1
1652421290000|2022-05-13 05:54:50|1197.4|1196.8|1197.7|1196.2|1197.7|1197|1197.4|1196.2|3
1652421350000|2022-05-13 05:55:50|1197.6|1196.6|1197.3|1196.7|1197.6|1196.7|1197.3|1196.6|2
1652421360000|2022-05-13 05:56:00|1197.4|1196.4|1197.1|1196.1|1197.4|1196.4|1197.1|1196.1|0
1652421370000|2022-05-13 05:56:10|1197.3|1195.8|1197.3|1195.8|1197.3|1196.1|1197.1|1195.8|0
1652421380000|2022-05-13 05:56:20|1197.1|1196.1|1197.4|1196.4|1197.4|1196.4|1197.1|1195.7|1
1652421400000|2022-05-13 05:56:40|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1652421420000|2022-05-13 05:57:00|1197.6|1196.6|1198.1|1197.1|1198.1|1197.1|1197.6|1196.6|2
1652421430000|2022-05-13 05:57:10|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|0
1652421440000|2022-05-13 05:57:20|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|0
1652421450000|2022-05-13 05:57:30|1197.9|1197.3|1197.8|1197.2|1198|1197.4|1197.8|1197.2|2
1652421460000|2022-05-13 05:57:40|1198.1|1197.1|1198|1197.4|1198.1|1197.4|1198|1197.1|0
1652421470000|2022-05-13 05:57:50|1197.9|1197.3|1197.5|1196.9|1197.9|1197.3|1197.5|1196.9|2
1652421480000|2022-05-13 05:58:00|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1652421490000|2022-05-13 05:58:10|1197.8|1196.3|1197.4|1196.4|1197.8|1196.4|1197.4|1196.3|2
1652421500000|2022-05-13 05:58:20|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1
1652421510000|2022-05-13 05:58:30|1197.3|1195.8|1196.9|1195.9|1197.3|1196|1196.9|1195.8|0
1652421520000|2022-05-13 05:58:40|1196.6|1195.6|1196.6|1195.6|1196.6|1195.7|1196.3|1195.6|4
1652421530000|2022-05-13 05:58:50|||||||||2
1652421550000|2022-05-13 05:59:10|||||||||2
1652421560000|2022-05-13 05:59:20|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|0
1652421610000|2022-05-13 06:00:10|1197.1|1196.1|1196.5|1195.9|1197.1|1196.1|1196.5|1195.9|0
1652421660000|2022-05-13 06:01:00|1196.2|1195.6|1196.4|1195.4|1196.4|1195.6|1196.2|1195.4|4
1652421670000|2022-05-13 06:01:10|1196.1|1195.5|1196.4|1195.4|1196.4|1195.5|1196.1|1195.3|0
1652421680000|2022-05-13 06:01:20|1196||1196||1196||1196||0
1652421690000|2022-05-13 06:01:30|1196.2|1195.6|1195.9|1194.9|1196.2|1195.6|1195.8|1194.9|2
1652421700000|2022-05-13 06:01:40|1195.6|1194.6|1195.5|1194.9|1195.7|1194.9|1195.5|1194.2|2
1652421710000|2022-05-13 06:01:50|1195.9||1195.9||1195.9||1195.9||0
1652421720000|2022-05-13 06:02:00|1195.4|1194.4|1195.9|1194.9|1195.9|1194.9|1195.4|1194.4|24
1652421730000|2022-05-13 06:02:10|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1652421750000|2022-05-13 06:02:30|1195.9|1194.9|1195.7|1195.1|1195.9|1195.1|1195.7|1194.9|1
1652421760000|2022-05-13 06:02:40|1195.8|1195.2|1195.8|1195.2|1195.9|1195.3|1195.8|1195.2|2
1652421780000|2022-05-13 06:03:00|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1
1652421800000|2022-05-13 06:03:20|1195.8|1195.2|1195.9|1194.9|1196|1195.2|1195.8|1194.9|0
1652421820000|2022-05-13 06:03:40|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1652421850000|2022-05-13 06:04:10|1195.7|1195.1|1195.6|1194.6|1195.7|1195.1|1195.6|1194.6|1
1652421870000|2022-05-13 06:04:30|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.3|1194.3|2
1652421880000|2022-05-13 06:04:40|1194.8|1194.2|1194.6|1193.6|1194.8|1194.2|1194.6|1193.6|10
1652421890000|2022-05-13 06:04:50|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|0
1652421900000|2022-05-13 06:05:00|1194.6|1193.6|1194.4|1193.4|1194.6|1193.6|1194.4|1193.4|0
1652421910000|2022-05-13 06:05:10|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|0
1652421920000|2022-05-13 06:05:20|1194.5|1193.9|1194.3|1193.7|1194.5|1193.9|1194.3|1193.7|0
1652421970000|2022-05-13 06:06:10|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1
1652421980000|2022-05-13 06:06:20|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|5
1652421990000|2022-05-13 06:06:30|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1652422000000|2022-05-13 06:06:40|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1652422020000|2022-05-13 06:07:00|1195.4|1194.8|1195.5|1194.9|1195.5|1194.9|1195.4|1194.8|2
1652422030000|2022-05-13 06:07:10|1195.4|1194.8|1195.3|1194.7|1195.4|1194.8|1195.3|1194.7|1
1652422050000|2022-05-13 06:07:30|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1652422080000|2022-05-13 06:08:00|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1652422090000|2022-05-13 06:08:10|1194.9|1194.3|1194.9|1193.9|1194.9|1194.3|1194.9|1193.9|0
1652422120000|2022-05-13 06:08:40|1194.8|1193.8|1194.6|1193.6|1194.8|1193.9|1194.3|1193.3|0
1652422130000|2022-05-13 06:08:50|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|3
1652422140000|2022-05-13 06:09:00|1194|1193.4|1194.1|1193.5|1194.1|1193.5|1193.9|1193.3|0
1652422150000|2022-05-13 06:09:10|1194|1193.4|1194.1|1193.1|1194.1|1193.5|1194|1193.1|0
1652422160000|2022-05-13 06:09:20|1193.7|1193.2|1193.8|1193.2|1193.8|1193.2|1193.7|1193.2|3
1652422170000|2022-05-13 06:09:30|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|1
1652422190000|2022-05-13 06:09:50|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|0
1652422200000|2022-05-13 06:10:00|1194.1|1193.1|1193.8|1193.2|1194.2|1193.6|1193.7|1193.1|15
1652422210000|2022-05-13 06:10:10|1193.7|1193.1|1192.4|1191.4|1193.9|1193.3|1192.4|1191.3|9
1652422220000|2022-05-13 06:10:20|1192.7|1191.2|1192.5|1191.9|1192.8|1191.9|1192.5|1191.2|1
1652422230000|2022-05-13 06:10:30|1192.6|1191.6|1193.9|1192.9|1193.9|1192.9|1192.4|1191.4|6
1652422240000|2022-05-13 06:10:40|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|2
1652422270000|2022-05-13 06:11:10|1193.3|1192.7|1193|1192.4|1193.3|1192.7|1193|1192.4|2
1652422280000|2022-05-13 06:11:20|||||||||2
1652422310000|2022-05-13 06:11:50|1193.1|1192.1|1192.9|1191.9|1193.1|1192.1|1192.9|1191.9|3
1652422330000|2022-05-13 06:12:10|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|0
1652422360000|2022-05-13 06:12:40|||||||||1
1652422380000|2022-05-13 06:13:00|1192.7|1192.1|1192.3|1191.7|1192.7|1192.1|1192.3|1191.7|0
1652422390000|2022-05-13 06:13:10|1192.6|1191.6|1192.9|1191.9|1192.9|1191.9|1192.3|1191.6|1
1652422400000|2022-05-13 06:13:20|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|4
1652422420000|2022-05-13 06:13:40|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1652422440000|2022-05-13 06:14:00|1192.7|1191.7|1192.6|1191.6|1192.7|1191.7|1192.6|1191.6|4
1652422460000|2022-05-13 06:14:20|1192.5|1191.9|1192.3|1191.7|1192.5|1191.9|1192.3|1191.7|1
1652422480000|2022-05-13 06:14:40|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1
1652422490000|2022-05-13 06:14:50|1192|1191.4|1192.1|1191.1|1192.1|1191.4|1192|1191.1|0
1652422510000|2022-05-13 06:15:10|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|2
1652422520000|2022-05-13 06:15:20|||||||||1
1652422530000|2022-05-13 06:15:30|1191.8|1191.2|1192.4|1191.4|1192.5|1191.4|1191.8|1191|0
1652422540000|2022-05-13 06:15:40|1191.8|1191.2|1192.1|1191.1|1192.1|1191.2|1191.8|1191.1|0
1652422550000|2022-05-13 06:15:50|1191.8|1191.2|1191.9|1190.9|1192.1|1191.2|1191.8|1190.9|2
1652422560000|2022-05-13 06:16:00|1191.6|1190.6|1191.3|1190.7|1191.6|1190.7|1191.3|1190.6|2
1652422580000|2022-05-13 06:16:20|1191.2|1190.6|1190.6|1189.6|1191.3|1190.7|1190.3|1189.6|6
1652422590000|2022-05-13 06:16:30|1190.5|1189.9|1191.1|1190.1|1191.1|1190.1|1190.5|1189.6|3
1652422600000|2022-05-13 06:16:40|1191|1190.4|1191.1|1190.1|1191.1|1190.4|1191|1190.1|0
1652422610000|2022-05-13 06:16:50|1190.9|1189.9|1190.8|1190.2|1191.1|1190.2|1190.6|1189.9|2
1652422620000|2022-05-13 06:17:00|1190.5|1189.9|1190.9|1189.9|1190.9|1190.2|1190.5|1189.9|6
1652422630000|2022-05-13 06:17:10|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1
1652422640000|2022-05-13 06:17:20|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|0
1652422660000|2022-05-13 06:17:40|1191.4|1190.3|1191.1|1190.1|1191.4|1190.3|1191.1|1190.1|1
1652422670000|2022-05-13 06:17:50|1191|1190.4|1191.1|1190.1|1191.1|1190.4|1191|1190.1|0
1652422700000|2022-05-13 06:18:20|||||||||2
1652422720000|2022-05-13 06:18:40|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|0
1652422730000|2022-05-13 06:18:50|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|0
1652422750000|2022-05-13 06:19:10|1190.8|1190.2|1191.2|1190.6|1191.2|1190.6|1190.8|1190.1|4
1652422760000|2022-05-13 06:19:20|1191.3|1190.7|1191.6|1190.6|1191.6|1190.7|1191.3|1190.6|2
1652422770000|2022-05-13 06:19:30|1191.5|1190.9|1191.7|1191.1|1191.9|1191.2|1191.5|1190.7|0
1652422790000|2022-05-13 06:19:50|1191.8|1191.2|1192.1|1191.1|1192.1|1191.2|1191.8|1191.1|2
1652422800000|2022-05-13 06:20:00|1192|1191.4|1192.1|1191.1|1192.1|1191.4|1191.7|1191.1|2
1652422810000|2022-05-13 06:20:10|1191.8|1191.2|1191.8|1191.2|1192.1|1191.2|1191.8|1191.1|0
1652422840000|2022-05-13 06:20:40|1191.7|1191.1|1191.6|1190.6|1191.7|1191.1|1191.5|1190.6|1
1652422850000|2022-05-13 06:20:50|1192|1190.5|1191.9|1190.9|1192|1190.9|1191.9|1190.5|0
1652422870000|2022-05-13 06:21:10|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1
1652422920000|2022-05-13 06:22:00|1192|1191.4|1192.4|1191.4|1192.4|1191.4|1192|1191.4|2
1652422950000|2022-05-13 06:22:30|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|0
1652422970000|2022-05-13 06:22:50|1192.8|1191.8|1192.9|1191.9|1192.9|1191.9|1192.8|1191.8|0
1652423000000|2022-05-13 06:23:20|1192.5|1191.8|1192.4|1191.8|1192.5|1191.8|1192.4|1191.8|0
1652423010000|2022-05-13 06:23:30|1192.5|1191.9|1192.8|1191.8|1192.8|1191.9|1192.4|1191.8|0
1652423020000|2022-05-13 06:23:40|1192.5|1191.9|1192.8|1191.8|1192.8|1191.9|1192.5|1191.8|0
1652423060000|2022-05-13 06:24:20|1192.5|1191.9|1192.8|1191.8|1192.8|1191.9|1192.5|1191.8|0
1652423070000|2022-05-13 06:24:30|1192.5|1191.9|1192.8|1191.8|1192.8|1191.9|1192.5|1191.8|0
1652423100000|2022-05-13 06:25:00|1192.4|1192.2|1192.4|1191.4|1192.4|1192.2|1192.4|1191.4|1
1652423110000|2022-05-13 06:25:10|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|0
1652423120000|2022-05-13 06:25:20|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|0
1652423130000|2022-05-13 06:25:30|1192.3|1191.3|1192.4|1191.4|1192.4|1191.7|1192.3|1191.3|0
1652423140000|2022-05-13 06:25:40|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|0
1652423180000|2022-05-13 06:26:20|1192.4|1191.8|1192.6|1191.6|1192.6|1191.8|1192.4|1191.6|0
1652423210000|2022-05-13 06:26:50|1192.5|1191.9|1192.8|1192.2|1192.9|1192.2|1192.5|1191.8|0
1652423220000|2022-05-13 06:27:00|1192.6|1192|1192.3|1191.7|1192.6|1192|1192.3|1191.6|2
1652423230000|2022-05-13 06:27:10|1192.6|1191.6|1192.3|1191.7|1192.6|1191.7|1192.3|1191.6|0
1652423250000|2022-05-13 06:27:30|1192.4|1191.8|1192.3|1191.7|1192.4|1191.8|1192.3|1191.7|2
1652423260000|2022-05-13 06:27:40|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|0
1652423270000|2022-05-13 06:27:50|1192|1191.4|1191.9|1190.9|1192|1191.4|1191.8|1190.9|2
1652423280000|2022-05-13 06:28:00|1191.7|1190.7|1191.6|1190.6|1191.7|1190.9|1191.5|1190.6|0
1652423310000|2022-05-13 06:28:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1652423320000|2022-05-13 06:28:40|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|0
1652423340000|2022-05-13 06:29:00|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1652423350000|2022-05-13 06:29:10|1191.6|1190.6|1191.5|1190.9|1191.6|1190.9|1191.3|1190.6|0
1652423360000|2022-05-13 06:29:20|1191.4|1190.8|1191.3|1190.7|1191.4|1190.8|1191.3|1190.7|0
1652423370000|2022-05-13 06:29:30|1191.6|1190.6|1191.5|1190.9|1191.6|1190.9|1191.5|1190.6|0
1652423380000|2022-05-13 06:29:40|1191.6|1190.6|1191.9|1190.9|1191.9|1190.9|1191.5|1190.6|0
1652423390000|2022-05-13 06:29:50|1191.8|1191.2|1192.1|1191.1|1192.1|1191.2|1191.8|1191.1|1
1652423400000|2022-05-13 06:30:00|1191.8|1191.2|1192.1|1191.1|1192.1|1191.2|1191.8|1191.1|0
1652423410000|2022-05-13 06:30:10|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|0
1652423440000|2022-05-13 06:30:40|1191.5|1190.9|1191.6|1190.6|1191.6|1190.9|1191.5|1190.6|2
1652423450000|2022-05-13 06:30:50|1192|1190.5|1191.9|1190.9|1192|1190.9|1191.9|1190.5|0
1652423460000|2022-05-13 06:31:00|1191.5|1190.7|1191.7|1190.7|1191.7|1190.7|1191.5|1190.7|0
1652423470000|2022-05-13 06:31:10|1191.6|1190.6|1191.9|1190.9|1191.9|1190.9|1191.6|1190.6|0
1652423500000|2022-05-13 06:31:40|1191.5|1190.7|1191.8|1191.2|1191.9|1191.2|1191.5|1190.7|1
1652423510000|2022-05-13 06:31:50|1192.5|1191|1192.4|1191.4|1192.5|1191.4|1192.4|1191|1
1652423520000|2022-05-13 06:32:00|1192.3|1190.8|1191.3|1190.7|1192.3|1190.9|1191.2|1190.6|13
1652423550000|2022-05-13 06:32:30|1191.4|1190.8|1191.5|1190.9|1191.5|1190.9|1191.4|1190.8|1
1652423560000|2022-05-13 06:32:40|1191.8|1190.8|1191.9|1190.9|1191.9|1190.9|1191.8|1190.8|2
1652423590000|2022-05-13 06:33:10|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1
1652423600000|2022-05-13 06:33:20|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|0
1652423610000|2022-05-13 06:33:30|1191.8|1190.8|1192.2|1190.7|1192.2|1190.9|1191.5|1190.7|0
1652423630000|2022-05-13 06:33:50|1192.3|1190.8|1191.9|1190.9|1192.3|1191.1|1191.9|1190.8|0
1652423660000|2022-05-13 06:34:20|1191.5|1190.6|1191.6|1190.6|1191.6|1190.6|1191.5|1190.6|1
1652423670000|2022-05-13 06:34:30|1191.3|1190.7|1191.1|1190.1|1191.3|1190.7|1191.1|1190.1|7
1652423680000|2022-05-13 06:34:40|1191.2|1189.7|1191.2|1189.7|1191.2|1189.7|1191.2|1189.7|1
1652423690000|2022-05-13 06:34:50|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|0
1652423700000|2022-05-13 06:35:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|2
1652423710000|2022-05-13 06:35:10|1191|1189.5|1190.6|1189.6|1191|1189.6|1190.6|1189.5|2
1652423720000|2022-05-13 06:35:20|1191.1||1191.1||1191.1||1191.1||6
1652423730000|2022-05-13 06:35:30|1191.3|1189.8|1190.9|1189.9|1191.3|1189.9|1190.9|1189.8|0
1652423740000|2022-05-13 06:35:40|1191.2|1189.7|1191.3|1189.8|1191.3|1189.8|1191.2|1189.7|0
1652423770000|2022-05-13 06:36:10|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1652423810000|2022-05-13 06:36:50|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1652423820000|2022-05-13 06:37:00|1190.9|1190.3|1191.6|1190.6|1191.6|1190.8|1190.9|1190.3|2
1652423830000|2022-05-13 06:37:10|1191.2||1191.6||1191.6||1191.2||2
1652423890000|2022-05-13 06:38:10|1191.2|1190.4|1191.1|1190.1|1191.2|1190.4|1191|1190.1|0
1652423920000|2022-05-13 06:38:40|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1652423930000|2022-05-13 06:38:50|1191.1|1190.1|1190.8|1190.2|1191.1|1190.4|1190.8|1190.1|0
1652423940000|2022-05-13 06:39:00|1190.7|1190.1|1190.8|1190.2|1190.8|1190.2|1190.7|1190.1|1
1652423950000|2022-05-13 06:39:10|1190.7|1190.1|1190.5|1189.9|1190.7|1190.1|1190.5|1189.9|1
1652423960000|2022-05-13 06:39:20|1190.8|1189.8|1190.4|1189.8|1190.8|1189.8|1190.4|1189.8|0
1652423970000|2022-05-13 06:39:30|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|2
1652423990000|2022-05-13 06:39:50|1190.5|1189.9|1190.9|1189.9|1190.9|1189.9|1190.5|1189.9|1
1652424000000|2022-05-13 06:40:00|1190.8|1189.8|1190.3|1189.7|1190.8|1189.9|1190.3|1189.7|0
1652424010000|2022-05-13 06:40:10|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|0
1652424020000|2022-05-13 06:40:20|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|0
1652424030000|2022-05-13 06:40:30|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|5
1652424040000|2022-05-13 06:40:40|1190.5||1190.9||1190.9||1190.5||1
1652424070000|2022-05-13 06:41:10|1191.3|1190.3|1191.4|1190.4|1191.4|1190.4|1191.3|1190.3|1
1652424090000|2022-05-13 06:41:30|1191.3|1190.3|1191|1190.4|1191.3|1190.4|1191|1190.3|0
1652424120000|2022-05-13 06:42:00|1191.2|1190.6|1191.4|1190.4|1191.5|1190.9|1191.2|1190.4|2
1652424130000|2022-05-13 06:42:10|1191||1191||1191||1191||0
1652424170000|2022-05-13 06:42:50|1191.3|1190.3|1191.4|1190.4|1191.4|1190.4|1191.3|1190.3|0
1652424210000|2022-05-13 06:43:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1652424220000|2022-05-13 06:43:40|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|0
1652424230000|2022-05-13 06:43:50|||||||||1
1652424240000|2022-05-13 06:44:00|1191.5|1190.9|1191.2|1190.6|1191.5|1190.9|1191.2|1190.6|2
1652424250000|2022-05-13 06:44:10|1191.5|1190.5|1190.8|1190.2|1191.5|1190.5|1190.8|1190.2|1
1652424260000|2022-05-13 06:44:20|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|2
1652424300000|2022-05-13 06:45:00|1191|1190.4|1190.9|1190.3|1191|1190.4|1190.9|1190.3|4
1652424350000|2022-05-13 06:45:50|1190.8|1190.2|1190.5|1189.9|1190.8|1190.2|1190.5|1189.9|1
1652424360000|2022-05-13 06:46:00|1190.6|1190|1190.8|1189.8|1190.9|1190|1190.6|1189.8|0
1652424370000|2022-05-13 06:46:10|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1652424390000|2022-05-13 06:46:30|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1652424400000|2022-05-13 06:46:40|||||||||1
1652424410000|2022-05-13 06:46:50|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|3
1652424420000|2022-05-13 06:47:00|1190.8|1189.8|1190.9|1189.9|1190.9|1189.9|1190.8|1189.8|1
1652424440000|2022-05-13 06:47:20|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1652424490000|2022-05-13 06:48:10|||||||||1
1652424520000|2022-05-13 06:48:40|1190.9|1190.3|1190.5|1189.9|1190.9|1190.3|1190.5|1189.9|2
1652424530000|2022-05-13 06:48:50|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|0
1652424540000|2022-05-13 06:49:00|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1
1652424560000|2022-05-13 06:49:20|1190.5|1189.9|1190.3|1189.7|1190.6|1189.9|1190.3|1189.6|0
1652424580000|2022-05-13 06:49:40|1188.9|1187.9|1189.1|1188.1|1189.4|1188.4|1188.8|1187.9|17
1652424590000|2022-05-13 06:49:50|1188.8|1188.2|1189.1|1188.1|1189.1|1188.2|1188.8|1188.1|5
1652424600000|2022-05-13 06:50:00|1188.8|1188.2|1188.9|1187.9|1188.9|1188.2|1188.5|1187.9|8
1652424620000|2022-05-13 06:50:20|1188.5|1188|1189.6|1188.6|1189.6|1188.6|1188.5|1187.9|12
1652424630000|2022-05-13 06:50:30|1189.9|1188.9|1189.6|1188.6|1189.9|1188.9|1189.3|1188.6|0
1652424640000|2022-05-13 06:50:40|1189.3|1188.7|1189.9|1188.9|1189.9|1188.9|1189.3|1188.5|0
1652424650000|2022-05-13 06:50:50|1189.8|1189.2|1190.1|1189.1|1190.1|1189.2|1189.8|1189|0
1652424680000|2022-05-13 06:51:20|1190|1189.4|1190|1189.4|1190|1189.4|1190|1189.4|0
1652424690000|2022-05-13 06:51:30|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|2
1652424700000|2022-05-13 06:51:40|1190.4|1189.8|1189.4|1188.4|1190.6|1189.8|1189.4|1188.4|16
1652424710000|2022-05-13 06:51:50|1189.3|1188.7|1188.6|1188|1189.3|1188.7|1188.4|1187.8|9
1652424720000|2022-05-13 06:52:00|1188.7|1188.1|1189.1|1188.1|1189.2|1188.6|1188.7|1188.1|3
1652424730000|2022-05-13 06:52:10|1188.8|1188.2|1188.4|1187.8|1188.9|1188.2|1188.4|1187.8|2
1652424740000|2022-05-13 06:52:20|1188.1|1187.5|1187.8|1187.2|1188.1|1187.5|1187.8|1187.2|21
1652424760000|2022-05-13 06:52:40|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|1
1652424770000|2022-05-13 06:52:50|1188.4|1187.4|1188.1|1187.5|1188.4|1187.5|1188.1|1187.4|0
1652424780000|2022-05-13 06:53:00|1188.2|1187.1|1188.2|1187.2|1188.2|1187.2|1188.2|1187.1|0
1652424790000|2022-05-13 06:53:10|1188.5|1187.9|1188.8|1188.2|1189.5|1188.2|1188.5|1187.9|5
1652424800000|2022-05-13 06:53:20|1188.5|1187.9|1188.9|1187.9|1188.9|1187.9|1188.5|1187.9|1
1652424810000|2022-05-13 06:53:30|1188.5|1187.6|1188.6|1187.6|1188.6|1187.6|1188.5|1187.6|0
1652424820000|2022-05-13 06:53:40|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|0
1652424840000|2022-05-13 06:54:00|1188||1188||1188||1188||0
1652424850000|2022-05-13 06:54:10|1188.4|1187.5|1188|1187.4|1188.4|1187.5|1188|1187.4|0
1652424860000|2022-05-13 06:54:20|1188.3|1187.3|1188.1|1187.1|1188.3|1187.5|1188.1|1187.1|0
1652424870000|2022-05-13 06:54:30|1188.4|1187.4|1188.4|1187.4|1188.4|1187.7|1188.3|1187.4|0
1652424880000|2022-05-13 06:54:40|1188|1187.1|1188.1|1187.1|1188.1|1187.1|1188|1187.1|0
1652424900000|2022-05-13 06:55:00|1188|1187.4|1187.8|1187.2|1188.1|1187.4|1187.8|1187.1|1
1652424920000|2022-05-13 06:55:20|1188.1|1187.1|1188.1|1187.1|1188.1|1187.1|1188.1|1187.1|0
1652424930000|2022-05-13 06:55:30|1187.8|1187.2|1187|1186.4|1187.8|1187.2|1187|1186.4|3
1652424940000|2022-05-13 06:55:40|1187.1|1186.1|1186.9|1185.9|1187.1|1186.2|1186.8|1185.9|1
1652424950000|2022-05-13 06:55:50|1186.6|1186|1186.8|1186.2|1187.1|1186.2|1186.6|1186|1
1652424960000|2022-05-13 06:56:00|1187.1|1186.1|1187.1|1186.1|1187.1|1186.1|1187.1|1186.1|0
1652424970000|2022-05-13 06:56:10|1187.3|1186.3|1187.4|1186.4|1187.4|1186.4|1187.3|1186.3|0
1652424980000|2022-05-13 06:56:20|1187.3|1186.3|1187.4|1186.4|1187.4|1186.4|1187|1186.1|0
1652424990000|2022-05-13 06:56:30|1187.3|1186.3|1187|1186.4|1187.3|1186.4|1187|1186.1|0
1652425000000|2022-05-13 06:56:40|1186.6|1186|1187.1|1186.1|1187.3|1186.1|1186.6|1185.8|5
1652425040000|2022-05-13 06:57:20|1187.4|1186.4|1187.4|1186.4|1187.5|1186.9|1187.3|1186.4|6
1652425050000|2022-05-13 06:57:30|1187.3|1186.3|1187.3|1186.3|1187.3|1186.3|1187.3|1186.3|0
1652425060000|2022-05-13 06:57:40|1187|1186.4|1187.1|1186.1|1187.2|1186.4|1187|1186.1|0
1652425070000|2022-05-13 06:57:50|1187.3|1185.8|1187.1|1186.1|1187.3|1186.1|1187.1|1185.8|0
1652425080000|2022-05-13 06:58:00|1187|1186.4|1187.1|1186.1|1187.3|1186.6|1187|1185.8|1
1652425090000|2022-05-13 06:58:10|||||||||2
1652425100000|2022-05-13 06:58:20|1186.6|1186|1186.9|1185.9|1186.9|1186|1186.6|1185.9|8
1652425110000|2022-05-13 06:58:30|||||||||2
1652425120000|2022-05-13 06:58:40|1186.5||1186.5||1186.5||1186.5||1
1652425130000|2022-05-13 06:58:50|1186.6|1186|1187.1|1186.1|1187.1|1186.2|1186.5|1185.9|5
1652425140000|2022-05-13 06:59:00|1187|1186.4|1188.3|1186.8|1188.3|1187.1|1187|1186.4|1
1652425150000|2022-05-13 06:59:10|1188.1|1187.1|1188.1|1187.1|1188.1|1187.1|1188.1|1187.1|0
1652425170000|2022-05-13 06:59:30|1188.4|1187.8|1188.9|1187.9|1189|1187.9|1188.3|1187.4|3
1652425180000|2022-05-13 06:59:40|1189|1187.5|1189|1187.5|1189|1188|1188.3|1187.5|10
1652425200000|2022-05-13 07:00:00|1188.3|1187.7|1189.1|1188.1|1189.1|1188.2|1188.3|1187.5|2
1652425220000|2022-05-13 07:00:20|1189.3|1188.3|1189.4|1188.4|1189.4|1188.4|1189.3|1188.3|2
1652425230000|2022-05-13 07:00:30|1189.3|1188.7|1189.6|1188.6|1190|1188.7|1189.3|1188.5|3
1652425260000|2022-05-13 07:01:00|1189.8|1188.3|1189.4|1188.4|1189.8|1188.4|1189.4|1188.3|3
1652425270000|2022-05-13 07:01:10|1189.3|1188.3|1188.4|1187.4|1189.3|1188.3|1188.4|1187.4|5
1652425280000|2022-05-13 07:01:20|1188.3|1186.8|1188.1|1187.1|1188.3|1187.1|1188.1|1186.8|3
1652425290000|2022-05-13 07:01:30|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|0
1652425300000|2022-05-13 07:01:40|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|2
1652425320000|2022-05-13 07:02:00|1187.6|1186.6|1187.4|1186.4|1188|1186.7|1187.4|1186.4|3
1652425330000|2022-05-13 07:02:10|||||||||2
1652425340000|2022-05-13 07:02:20|1187.6|1186.6|1187.6|1186.6|1187.6|1186.6|1187.6|1186.6|3
1652425360000|2022-05-13 07:02:40|1187.3|1186.7|1187.4|1186.4|1187.6|1186.7|1187.3|1186.4|1
1652425370000|2022-05-13 07:02:50|1186.9|1185.9|1186.9|1185.9|1186.9|1185.9|1186.9|1185.9|0
1652425380000|2022-05-13 07:03:00|1186.8|1186.2|1187.1|1186.1|1187.1|1186.2|1186.8|1186.1|2
1652425400000|2022-05-13 07:03:20|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|0
1652425410000|2022-05-13 07:03:30|1187.1|1186.5|1186.9|1185.9|1187.1|1186.5|1186.8|1185.9|1
1652425420000|2022-05-13 07:03:40|1187.1|1186.1|1186.9|1185.9|1187.1|1186.2|1186.8|1185.9|0
1652425430000|2022-05-13 07:03:50|1186.8|1185.8|1186.9|1185.9|1187.2|1185.9|1186.8|1185.7|0
1652425440000|2022-05-13 07:04:00|1187|1186.4|1184.3|1183.7|1187|1186.4|1184.2|1183.2|46
1652425450000|2022-05-13 07:04:10|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1652425460000|2022-05-13 07:04:20|1185.3|1183.7|1183.4|1182.8|1185.3|1183.7|1183.4|1182.8|17
1652425470000|2022-05-13 07:04:30|||||||||2
1652425490000|2022-05-13 07:04:50|1184.2|1183.2|1184.1|1182.6|1184.2|1183.6|1184.1|1182.6|8
1652425500000|2022-05-13 07:05:00|1184.3|1182.8|1184.2|1183.2|1184.3|1183.2|1184.2|1182.8|0
1652425510000|2022-05-13 07:05:10|1184.1|1183.5|1184|1182.5|1184.3|1183.5|1183.9|1182.5|3
1652425520000|2022-05-13 07:05:20|1184.1|1182.6|1184.1|1182.6|1184.1|1182.6|1184.1|1182.6|0
1652425530000|2022-05-13 07:05:30|1184|1182.5|1183.4|1182.4|1184|1182.8|1182.7|1181.6|9
1652425540000|2022-05-13 07:05:40|1183.1|1182.1|1183.1|1182.1|1183.1|1182.1|1183.1|1182.1|3
1652425550000|2022-05-13 07:05:50|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|0
1652425560000|2022-05-13 07:06:00|1183.4|1182.4|1183.6|1183|1183.9|1183|1183.4|1182.4|3
1652425570000|2022-05-13 07:06:10|1183.7|1182.7|1183.4|1182.4|1183.7|1182.7|1183.4|1182.4|1
1652425580000|2022-05-13 07:06:20|1183.3|1182.7|1183.9|1183.3|1183.9|1183.3|1183.3|1182.7|1
1652425590000|2022-05-13 07:06:30|1184.3|1183.4|1184.2|1183.2|1184.6|1183.4|1184.1|1183.1|5
1652425610000|2022-05-13 07:06:50|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|9
1652425620000|2022-05-13 07:07:00|1183.1|1182.5|1183.5|1182.9|1183.5|1182.9|1183.1|1182.2|4
1652425630000|2022-05-13 07:07:10|1183.4|1182.8|1182.9|1181.9|1183.4|1182.8|1182.9|1181.8|2
1652425640000|2022-05-13 07:07:20|1183|1182|1183.1|1182.1|1183.1|1182.1|1183|1182|7
1652425650000|2022-05-13 07:07:30|1183.2|1182.2|1182.9|1181.9|1183.3|1182.2|1182.9|1181.8|2
1652425660000|2022-05-13 07:07:40|1182.6|1182|1182.9|1181.9|1182.9|1182|1182.6|1181.9|0
1652425670000|2022-05-13 07:07:50|||||||||1
1652425680000|2022-05-13 07:08:00|1181.9|1181.3|1181.6|1181|1182.3|1181.3|1181.6|1180.8|27
1652425690000|2022-05-13 07:08:10|1181.9|1180.9|1182.4|1181.4|1182.4|1181.4|1181.9|1180.9|4
1652425700000|2022-05-13 07:08:20|1182.3|1180.8|1181.1|1179.6|1182.3|1180.8|1180.4|1179.6|96
1652425710000|2022-05-13 07:08:30|1181.3|1179.8|1180.9|1179.9|1181.3|1179.9|1180.9|1179.8|0
1652425720000|2022-05-13 07:08:40|1180.6|1180|1181.3|1179.8|1181.3|1180|1180.6|1179.8|1
1652425730000|2022-05-13 07:08:50|1181.1|1180.5|1180|1179|1181.4|1180.5|1180|1179|13
1652425740000|2022-05-13 07:09:00|1179.9|1178.9|1179.6|1179|1179.9|1179|1179.6|1178.9|0
1652425750000|2022-05-13 07:09:10|1179.5|1178.9|1179.6|1179|1179.6|1179|1179.5|1178.9|5
1652425760000|2022-05-13 07:09:20|1180.6|1179.1|1180.3|1179.7|1180.6|1179.8|1180.3|1179.1|3
1652425770000|2022-05-13 07:09:30|1180.4|1179.8|1180.2|1179.2|1180.4|1179.8|1179.6|1178.6|29
1652425780000|2022-05-13 07:09:40|1180.1|1179.1|1180.2|1179.2|1180.2|1179.2|1180.1|1179.1|0
1652425790000|2022-05-13 07:09:50|1180.5|1179|1180.2|1179.2|1180.5|1179.2|1180.2|1179|4
1652425800000|2022-05-13 07:10:00|1180.1|1179.5|1180.7|1179.7|1180.7|1180|1180.1|1179.5|3
1652425810000|2022-05-13 07:10:10|||||||||1
1652425830000|2022-05-13 07:10:30|1180.4|1179.8|1179.9|1179.3|1180.4|1179.8|1179.9|1179.2|0
1652425860000|2022-05-13 07:11:00|1180.2|1179.2|1179.9|1179.3|1180.2|1179.3|1179.9|1179.1|2
1652425870000|2022-05-13 07:11:10|1180.1|1179.1|1180.1|1179.1|1180.1|1179.2|1179.8|1179.1|2
1652425880000|2022-05-13 07:11:20|1180|1179|1179.9|1178.9|1180|1179.3|1179.9|1178.9|3
1652425890000|2022-05-13 07:11:30|1179.6|1179|1179.8|1179.2|1179.9|1179.2|1179.6|1178.9|2
1652425900000|2022-05-13 07:11:40|1179.6|1179|1179.6|1179|1179.6|1179|1179.6|1179|1
1652425910000|2022-05-13 07:11:50|1179.5|1178.9|1179.8|1179.2|1179.9|1179.3|1179.5|1178.9|3
1652425920000|2022-05-13 07:12:00|1179.5|1178.9|1177.9|1176.9|1179.5|1178.9|1177.9|1176.9|12
1652425930000|2022-05-13 07:12:10|1177.6|1177|1177.9|1176.9|1177.9|1177|1177.6|1176.9|0
1652425940000|2022-05-13 07:12:20|1177.6|1177|1178.3|1176.8|1178.4|1177.5|1177.6|1176.8|12
1652425950000|2022-05-13 07:12:30|1178.2|1177.2|1177.9|1176.9|1178.2|1177.2|1177.9|1176.9|1
1652425960000|2022-05-13 07:12:40|1177.6|1177|1177.9|1176.9|1177.9|1177|1177.6|1176.9|0
1652425970000|2022-05-13 07:12:50|1178.4|1177.8|1178.4|1177.8|1178.7|1177.8|1178.4|1177.7|9
1652425980000|2022-05-13 07:13:00|1178.6|1178|1178.4|1177.4|1178.8|1178.2|1178.3|1177.4|9
1652425990000|2022-05-13 07:13:10|1178.1|1177.5|1178.1|1177.5|1178.4|1177.8|1177.7|1176.8|9
1652426000000|2022-05-13 07:13:20|1178.4|1177.4|1178.4|1177.4|1178.4|1177.4|1178|1177.4|2
1652426020000|2022-05-13 07:13:40|1177.2|1176.2|1177.2|1176.2|1177.2|1176.3|1176.9|1176.2|18
1652426030000|2022-05-13 07:13:50|1177.1|1176.1|1176.7|1176.1|1177.1|1176.1|1176.5|1175.1|40
1652426040000|2022-05-13 07:14:00|1176.6|1176|1176.4|1174.9|1177|1176.2|1176.3|1174.9|16
1652426050000|2022-05-13 07:14:10|1176|1175|1176.5|1175.5|1176.9|1175.8|1176|1175|5
1652426060000|2022-05-13 07:14:20|1176.8|1175.3|1177.1|1175.6|1177.1|1175.8|1176.5|1175.3|3
1652426080000|2022-05-13 07:14:40|1176.9|1175.9|1176.9|1175.9|1176.9|1175.9|1176.9|1175.9|0
1652426090000|2022-05-13 07:14:50|1177|1176|1176.9|1176.3|1177|1176.3|1176.9|1176|4
1652426100000|2022-05-13 07:15:00|1177.3|1176.7|1177.6|1176.1|1178|1177|1177.3|1176.1|40
1652426110000|2022-05-13 07:15:10|1177.3|1176.3|1176.8|1176.2|1177.3|1176.3|1176.8|1176.2|1
1652426120000|2022-05-13 07:15:20|1176.7|1176.1|1176.7|1176.1|1176.7|1176.1|1176.7|1176.1|1
1652426130000|2022-05-13 07:15:30|1177|1176|1176.9|1176.3|1177|1176.3|1176.9|1176|2
1652426140000|2022-05-13 07:15:40|1177.2|1176.2|1177.2|1176.2|1177.2|1176.2|1177.2|1176.2|1
1652426160000|2022-05-13 07:16:00|1177.1|1176.5|1177.3|1176.7|1177.3|1176.7|1177.1|1176.5|1
1652426170000|2022-05-13 07:16:10|1177.7|1176.8|1177.3|1176.7|1177.7|1176.8|1177.3|1176.7|3
1652426180000|2022-05-13 07:16:20|1177.4|1176.8|1178|1177|1178.1|1177|1177.4|1176.6|1
1652426190000|2022-05-13 07:16:30|1177.9|1177.3|1177.9|1177.3|1178.6|1177.3|1177.9|1177.1|0
1652426200000|2022-05-13 07:16:40|1178.2|1177.2|1177.6|1177|1178.3|1177.2|1177.6|1176.8|3
1652426210000|2022-05-13 07:16:50|1178|1176.7|1177.7|1176.7|1178|1176.7|1177.7|1176.7|2
1652426220000|2022-05-13 07:17:00|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|2
1652426230000|2022-05-13 07:17:10|1178.1|1176.6|1177.9|1177.3|1178.1|1177.3|1177.8|1176.6|0
1652426240000|2022-05-13 07:17:20|1177.7|1176.7|1177.7|1176.7|1178.1|1176.7|1177.7|1176.6|1
1652426250000|2022-05-13 07:17:30|1177.5|1176.5|1178|1177|1178|1177|1177.5|1176.3|9
1652426260000|2022-05-13 07:17:40|1177.8|1176.8|1178.1|1176.6|1178.1|1177|1177.8|1176.6|3
1652426270000|2022-05-13 07:17:50|1178|1177|1178.2|1177.2|1178.2|1177.2|1178|1176.6|0
1652426280000|2022-05-13 07:18:00|1178.4|1176.9|1178|1177|1178.4|1177|1178|1176.9|1
1652426290000|2022-05-13 07:18:10|1178.3|1176.8|1178.1|1176.6|1178.3|1177.1|1177.6|1176.3|1
1652426300000|2022-05-13 07:18:20|1178|1177|1178.1|1176.6|1178.1|1177|1177.4|1176.5|1
1652426310000|2022-05-13 07:18:30|1177.7|1176.7|1178.1|1176.6|1178.1|1176.7|1177.7|1176.6|4
1652426320000|2022-05-13 07:18:40|1178|1177|1177.8|1176.8|1178.1|1177|1177.8|1176.6|0
1652426330000|2022-05-13 07:18:50|1177.7|1176.7|1177.7|1176.7|1177.7|1176.7|1177.7|1176.7|2
1652426340000|2022-05-13 07:19:00|1177.6|1177|1177.7|1177.1|1177.7|1177.1|1177.6|1177|0
1652426350000|2022-05-13 07:19:10|1177.6|1177|1177.7|1177.1|1177.7|1177.1|1177.6|1177|0
1652426360000|2022-05-13 07:19:20|1177.6|1177|1177.4|1176.8|1177.6|1177|1177.4|1176.8|1
1652426370000|2022-05-13 07:19:30|1177.6|1177|1177.7|1176.7|1177.7|1177|1177.4|1176.7|0
1652426380000|2022-05-13 07:19:40|1178.1|1176.6|1177.7|1176.7|1178.1|1177|1177.7|1176.6|4
1652426390000|2022-05-13 07:19:50|1177.9|1176.9|1178.1|1176.6|1178.1|1176.9|1177.9|1176.6|0
1652426400000|2022-05-13 07:20:00|1177.9|1176.9|1177.6|1177|1178|1177|1177.6|1176.9|0
1652426430000|2022-05-13 07:20:30|1177.7|1176.7|1178|1177|1178|1177|1177.7|1176.7|1
1652426450000|2022-05-13 07:20:50|1178.2|1177.2|1178.2|1177.2|1178.2|1177.2|1178.2|1177.2|1
1652426460000|2022-05-13 07:21:00|1178|1177|1178|1177|1178|1177|1178|1177|0
1652426470000|2022-05-13 07:21:10|1178.2|1177.2|1178.2|1177.2|1178.4|1177.2|1178.2|1176.9|1
1652426480000|2022-05-13 07:21:20|1178.3|1177.3|1178.3|1177.3|1178.3|1177.3|1178.2|1177.2|1
1652426490000|2022-05-13 07:21:30|1178.2|1177.2|1178.2|1177.2|1178.4|1177.2|1178.2|1176.9|0
1652426500000|2022-05-13 07:21:40|1178.4|1177.6|1178.2|1177.2|1178.5|1177.6|1178.2|1177.2|0
1652426510000|2022-05-13 07:21:50|1178.4|1176.9|1178.2|1177.2|1178.4|1177.2|1178.2|1176.9|0
1652426520000|2022-05-13 07:22:00|1178.1|1177.5|1179.4|1178.8|1179.5|1178.8|1178.1|1177.1|7
1652426530000|2022-05-13 07:22:10|1179.3|1178.7|1179.1|1178.5|1179.4|1178.8|1179.1|1178.5|5
1652426540000|2022-05-13 07:22:20|1179|1178.4|1178.7|1178.1|1179|1178.4|1178.5|1177.5|2
1652426550000|2022-05-13 07:22:30|1178.8|1177.8|1178.5|1177.5|1178.8|1177.8|1178.5|1177.5|1
1652426560000|2022-05-13 07:22:40|1178.3|1177.3|1178.2|1177.2|1178.3|1177.3|1178.2|1177.2|0
1652426590000|2022-05-13 07:23:10|1178.3|1177.3|1178.2|1177.6|1178.3|1177.6|1178.2|1177.3|0
1652426600000|2022-05-13 07:23:20|1178.5|1177.5|1178.9|1177.4|1178.9|1177.5|1178.5|1177.4|2
1652426640000|2022-05-13 07:24:00|1178.8|1177.8|1178.9|1178.3|1178.9|1178.3|1178.7|1177.8|0
1652426670000|2022-05-13 07:24:30|1179.6|1178.1|1179.7|1178.2|1179.7|1178.2|1179.6|1178.1|0
1652426690000|2022-05-13 07:24:50|1179.5|1178.5|1179.5|1178.5|1179.8|1178.5|1179.5|1178.2|0
1652426700000|2022-05-13 07:25:00|1179.4|1178.8|1179.4|1178.8|1179.7|1179|1179.4|1178.2|1
1652426740000|2022-05-13 07:25:40|1179.3|1178.3|1179.2|1178.6|1179.3|1178.6|1179|1178.3|1
1652426750000|2022-05-13 07:25:50|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1
1652426760000|2022-05-13 07:26:00|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|0
1652426770000|2022-05-13 07:26:10|1179.1|1178.5|1179.7|1179.1|1179.9|1179.1|1179.1|1178.4|3
1652426790000|2022-05-13 07:26:30|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|4
1652426800000|2022-05-13 07:26:40|1178.8|1178.2|1178.9|1178.3|1178.9|1178.3|1178.8|1178.2|5
1652426810000|2022-05-13 07:26:50|1179.8|1178.5|1179.5|1178.5|1179.8|1178.5|1179.5|1178.5|3
1652426820000|2022-05-13 07:27:00|1179.9|1178.4|1179.8|1178.8|1179.9|1179.1|1179.5|1178.4|0
1652426840000|2022-05-13 07:27:20|||||||||2
1652426860000|2022-05-13 07:27:40|1179.5|1178.9|1179.5|1178.5|1179.5|1178.9|1179.5|1178.5|0
1652426870000|2022-05-13 07:27:50|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|0
1652426880000|2022-05-13 07:28:00|1179.6|1179|1179.9|1179.3|1180|1179.4|1179.6|1179|1
1652426900000|2022-05-13 07:28:20|1180|1179.4|1180.3|1179.7|1180.3|1179.7|1180|1179.4|0
1652426930000|2022-05-13 07:28:50|1180.1|1179.5|1180.6|1180|1180.6|1180|1179.9|1179.3|4
1652426940000|2022-05-13 07:29:00|1180.7|1179.7|1180.9|1180.3|1181|1180.3|1180.6|1179.7|2
1652426950000|2022-05-13 07:29:10|1181|1180|1180.8|1179.8|1181|1180|1180.8|1179.8|1
1652426960000|2022-05-13 07:29:20|1180.7|1180.1|1180.8|1179.8|1180.8|1180.1|1180.7|1179.8|0
1652426970000|2022-05-13 07:29:30|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|0
1652426980000|2022-05-13 07:29:40|1180.8|1179.8|1180.7|1180.1|1180.8|1180.1|1180.7|1179.8|1
1652427000000|2022-05-13 07:30:00|1180.8|1179.8|1180.8|1179.8|1180.8|1179.8|1180.8|1179.8|0
1652427020000|2022-05-13 07:30:20|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|0
1652427030000|2022-05-13 07:30:30|1180.8|1179.8|1180.2|1179.2|1180.8|1179.8|1180.2|1179.2|1
1652427040000|2022-05-13 07:30:40|1180.3|1179.6|1180.3|1179.3|1180.3|1179.6|1180.3|1179.3|0
1652427050000|2022-05-13 07:30:50|1180.2|1179.6|1180.5|1179.5|1180.5|1179.6|1180.2|1179.5|0
1652427060000|2022-05-13 07:31:00|1180.7|1179.9|1181.1|1180.5|1181.1|1180.5|1180.7|1179.8|2
1652427070000|2022-05-13 07:31:10|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|24
1652427080000|2022-05-13 07:31:20|||||||||1
1652427090000|2022-05-13 07:31:30|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1
1652427100000|2022-05-13 07:31:40|1181|1180|1180.7|1180.1|1181|1180.1|1180.7|1180|0
1652427110000|2022-05-13 07:31:50|||||||||2
1652427120000|2022-05-13 07:32:00|1180.9|1180.3|1180.9|1180.3|1181|1180.4|1180.9|1180.3|1
1652427160000|2022-05-13 07:32:40|||||||||1
1652427180000|2022-05-13 07:33:00|1181|1180.4|1181.5|1180.5|1181.8|1180.8|1181|1180.4|40
1652427210000|2022-05-13 07:33:30|1181|1180|1181|1180|1181|1180|1181|1180|2
1652427240000|2022-05-13 07:34:00|||||||||2
1652427280000|2022-05-13 07:34:40|1180.9|1180.3|1181.5|1180.9|1181.5|1180.9|1180.9|1180.3|5
1652427290000|2022-05-13 07:34:50|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.4|1180.8|0
1652427350000|2022-05-13 07:35:50|||||||||1
1652427360000|2022-05-13 07:36:00|1181.3|1180.7|1181|1180|1181.3|1180.7|1181|1180|6
1652427390000|2022-05-13 07:36:30|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|0
1652427400000|2022-05-13 07:36:40|1180|1179|1180|1179|1180|1179|1180|1179|2
1652427410000|2022-05-13 07:36:50|1179.9|1179.3|1180|1179.4|1180|1179.4|1179.9|1179.3|0
1652427420000|2022-05-13 07:37:00|1180.1|1179.5|1180.4|1179.8|1180.6|1180|1180.1|1179.5|6
1652427440000|2022-05-13 07:37:20|1180.3|1179.7|1180.2|1179.6|1180.4|1179.7|1180.2|1178.9|1
1652427450000|2022-05-13 07:37:30|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1
1652427480000|2022-05-13 07:38:00|1180.4|1179.8|1180.5|1179.9|1180.5|1179.9|1180.4|1179.8|0
1652427490000|2022-05-13 07:38:10|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|2
1652427500000|2022-05-13 07:38:20|1180.6|1180|1180.4|1179.8|1180.6|1180|1180.4|1179.8|1
1652427510000|2022-05-13 07:38:30|1180.5|1179.9|1180.5|1179.9|1180.5|1179.9|1180.5|1179.9|0
1652427520000|2022-05-13 07:38:40|1180.8|1179.8|1180.8|1180.2|1180.8|1180.2|1180.8|1179.8|0
1652427530000|2022-05-13 07:38:50|1180.7|1180.1|1180.5|1179.9|1180.8|1180.1|1180.5|1179.8|0
1652427560000|2022-05-13 07:39:20|1180.6|1180|1180.6|1180|1180.6|1180|1180.6|1180|0
1652427580000|2022-05-13 07:39:40|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1
1652427590000|2022-05-13 07:39:50|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|0
1652427600000|2022-05-13 07:40:00|1181|1180.4|1181.3|1180.3|1181.6|1180.9|1180.9|1180.3|8
1652427610000|2022-05-13 07:40:10|1181.2|1180.2|1181.2|1180.2|1181.2|1180.2|1181.2|1180.2|0
1652427620000|2022-05-13 07:40:20|1181|1180.6|1180.9|1180.3|1181|1180.6|1180.8|1179.8|2
1652427630000|2022-05-13 07:40:30|||||||||1
1652427650000|2022-05-13 07:40:50|1181|1180|1180.9|1180.3|1181|1180.3|1180.9|1180|0
1652427660000|2022-05-13 07:41:00|1181|1180|1181|1180|1181|1180|1181|1180|0
1652427670000|2022-05-13 07:41:10|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|0
1652427680000|2022-05-13 07:41:20|1181|1180|1180.7|1180.1|1181|1180.1|1180.7|1180|0
1652427690000|2022-05-13 07:41:30|1180.8|1179.8|1180.5|1179.5|1180.8|1179.8|1180.5|1179.5|0
1652427710000|2022-05-13 07:41:50|1180|1179.4|1179.8|1178.8|1180|1179.4|1179.8|1178.8|2
1652427720000|2022-05-13 07:42:00|1179.5|1178.5|1179.7|1179.1|1179.7|1179.1|1179.5|1178.5|2
1652427730000|2022-05-13 07:42:10|1180|1179|1179.8|1178.8|1180|1179|1179.8|1178.8|0
1652427740000|2022-05-13 07:42:20|1179.5|1178.5|1179.2|1178.6|1179.5|1178.6|1179.2|1178.5|2
1652427750000|2022-05-13 07:42:30|1179.3|1178.3|1179.3|1178.3|1179.3|1178.3|1179.3|1178.3|0
1652427770000|2022-05-13 07:42:50|1178.9|1178.2|1179|1178.4|1179.1|1178.5|1178.8|1178|1
1652427780000|2022-05-13 07:43:00|1179.1|1178.5|1178.8|1177.8|1179.1|1178.5|1178.7|1177.8|3
1652427790000|2022-05-13 07:43:10|1179|1178.4|1178.8|1177.8|1179.1|1178.4|1178.7|1177.8|2
1652427800000|2022-05-13 07:43:20|1178.3|1177.7|1178.5|1177.9|1178.5|1177.9|1178.2|1177.6|1
1652427810000|2022-05-13 07:43:30|1178.8|1177.8|1179|1178|1179|1178.1|1178.4|1177.8|5
1652427820000|2022-05-13 07:43:40|1178.8|1177.8|1178.7|1178.1|1178.8|1178.1|1178.7|1177.8|0
1652427830000|2022-05-13 07:43:50|1178.6|1178|1178.7|1178.1|1178.8|1178.1|1178.6|1177.8|0
1652427840000|2022-05-13 07:44:00|1178.9|1178.3|1179|1178|1179|1178.3|1178.9|1178|0
1652427850000|2022-05-13 07:44:10|1178.9|1178.3|1179.2|1178.6|1179.3|1178.6|1178.9|1178.3|0
1652427860000|2022-05-13 07:44:20|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|0
1652427910000|2022-05-13 07:45:10|1179.4|1178.8|1179.7|1179.1|1179.7|1179.1|1179.4|1178.8|0
1652427920000|2022-05-13 07:45:20|1179.5|1178.2|1179.5|1178.5|1179.5|1178.5|1179.5|1178.2|3
1652427940000|2022-05-13 07:45:40|1179.7|1178.2|1179|1178|1179.7|1178.2|1179|1178|2
1652427950000|2022-05-13 07:45:50|1178.7|1178.1|1179.3|1178.3|1179.3|1178.3|1178.7|1178.1|0
1652427960000|2022-05-13 07:46:00|1179.2|1178.6|1179.4|1178.8|1179.4|1178.8|1179.2|1178.6|0
1652427980000|2022-05-13 07:46:20|1179.5|1178.9|1179.6|1178.1|1179.6|1178.9|1179.5|1178.1|2
1652427990000|2022-05-13 07:46:30|1179.5|1178.5|1179.9|1178.4|1179.9|1178.5|1179.5|1178.4|1
1652428040000|2022-05-13 07:47:20|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|0
1652428060000|2022-05-13 07:47:40|1180|1179|1180|1179|1180|1179.3|1179.9|1179|2
1652428080000|2022-05-13 07:48:00|1179.9|1179.3|1179.9|1179.3|1180|1179.4|1179.9|1179.3|0
1652428100000|2022-05-13 07:48:20|1180.2|1179.6|1180.2|1179.6|1180.2|1179.6|1180.2|1179.6|2
1652428120000|2022-05-13 07:48:40|1180.4|1179.8|1180.7|1179.2|1180.7|1179.8|1180.4|1179.2|1
1652428130000|2022-05-13 07:48:50|1180.5|1179.5|1180.5|1179.5|1180.7|1179.5|1180.5|1179.2|0
1652428140000|2022-05-13 07:49:00|1180.4|1179.8|1180.4|1179.8|1180.6|1180|1180.4|1179.5|4
1652428150000|2022-05-13 07:49:10|1180.2|1179.6|1180.5|1179.5|1180.5|1179.8|1180.2|1179.5|2
1652428160000|2022-05-13 07:49:20|1180.4|1179.8|1180.3|1179.7|1180.5|1179.8|1180.2|1179.5|0
1652428170000|2022-05-13 07:49:30|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1180.3|1179.7|0
1652428180000|2022-05-13 07:49:40|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|5
1652428190000|2022-05-13 07:49:50|1180.3|1179.7|1180.2|1179.6|1180.3|1179.7|1180.2|1179.6|1
1652428230000|2022-05-13 07:50:30|1180.5|1179.9|1180.6|1180|1181|1180|1180.5|1179.9|3
1652428240000|2022-05-13 07:50:40|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|0
1652428270000|2022-05-13 07:51:10|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|2
1652428300000|2022-05-13 07:51:40|1180.5|1179.9|1181.5|1180.9|1181.5|1180.9|1180.5|1179.9|2
1652428310000|2022-05-13 07:51:50|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|0
1652428320000|2022-05-13 07:52:00|1181.3|1180.7|1181.4|1180.8|1181.4|1180.8|1181.1|1180.5|5
1652428380000|2022-05-13 07:53:00|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|1
1652428460000|2022-05-13 07:54:20|1181.3|1180.7|1181.3|1180.7|1181.3|1180.7|1181.3|1180.7|0
1652428480000|2022-05-13 07:54:40|||||||||1
1652428490000|2022-05-13 07:54:50|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|1181.2|1180.6|2
1652428500000|2022-05-13 07:55:00|1181.3|1180.7|1181.4|1180.8|1181.4|1180.8|1181.3|1180.7|2
1652428550000|2022-05-13 07:55:50|1181.6|1181|1182|1181|1182|1181|1181.6|1181|1
1652428560000|2022-05-13 07:56:00|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|0
1652428570000|2022-05-13 07:56:10|1181.6|1181|1181.8|1181.2|1181.8|1181.2|1181.6|1181|0
1652428600000|2022-05-13 07:56:40|1181.6|1181|1181.7|1181.1|1181.7|1181.1|1181.6|1181|1
1652428620000|2022-05-13 07:57:00|1181.2|1180.6|1181.7|1180.7|1181.7|1180.7|1181.2|1180.6|1
1652428630000|2022-05-13 07:57:10|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|0
1652428640000|2022-05-13 07:57:20|1181.6|1180.6|1181.8|1180.8|1181.8|1180.8|1181.5|1180.5|0
1652428650000|2022-05-13 07:57:30|1181.7|1180.7|1181.4|1180.8|1181.7|1180.8|1181.4|1180.7|0
1652428670000|2022-05-13 07:57:50|1181.8||1181.8||1181.8||1181.8||0
1652428680000|2022-05-13 07:58:00|1181.5|1180.5|1181.8|1180.8|1181.8|1180.8|1181.5|1180.5|0
1652428690000|2022-05-13 07:58:10|1181.5|1180.5|1181.4|1180.8|1181.5|1180.8|1181.4|1180.5|1
1652428700000|2022-05-13 07:58:20|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|0
1652428750000|2022-05-13 07:59:10|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|0
1652428760000|2022-05-13 07:59:20|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|1181.5|1180.5|0
1652428790000|2022-05-13 07:59:50|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|2
1652428840000|2022-05-13 08:00:40|1181.5|1180.9|1181.4|1180.8|1181.5|1180.9|1181.4|1180.8|0
1652428860000|2022-05-13 08:01:00|1181.6|1181|1181.6|1181|1181.6|1181|1181.6|1181|0
1652428870000|2022-05-13 08:01:10|1181.5|1180.9|1180.8|1180.2|1181.5|1180.9|1180.8|1180.2|8
1652428880000|2022-05-13 08:01:20|1180.6|1180|1180.5|1179.5|1180.7|1180|1180.5|1179.5|3
1652428900000|2022-05-13 08:01:40|1180.4|1179.8|1180.5|1179.5|1180.5|1179.8|1180.4|1179.5|0
1652428980000|2022-05-13 08:03:00|1180|1179|1179.8|1178.8|1180|1179.2|1179.8|1178.8|2
1652429040000|2022-05-13 08:04:00|1178.9|1178.3|1179|1178|1179.5|1178.5|1178.9|1178|2
1652429050000|2022-05-13 08:04:10|1178.9|1178.3|1179|1178|1179.1|1178.3|1178.9|1178|1
1652429060000|2022-05-13 08:04:20|1178.7|1178.1|1178.7|1178.1|1178.7|1178.1|1178.7|1178.1|0
1652429080000|2022-05-13 08:04:40|1178.8|1177.8|1178.9|1178.3|1178.9|1178.3|1178.4|1177.7|3
1652429090000|2022-05-13 08:04:50|1179|1178|1178.8|1177.8|1179|1178|1178.8|1177.8|0
1652429130000|2022-05-13 08:05:30|1178.7|1178.1|1179|1178|1179|1178.1|1178.7|1177.9|0
1652429140000|2022-05-13 08:05:40|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|0
1652429160000|2022-05-13 08:06:00|1179.1|1177.6|1179.1|1177.6|1179.1|1177.6|1179.1|1177.6|0
1652429170000|2022-05-13 08:06:10|1179|1178|1178.7|1177.7|1179|1178|1178.6|1177.7|6
1652429180000|2022-05-13 08:06:20|1178.8|1177.8|1178.8|1177.8|1178.8|1177.8|1178.8|1177.8|0
1652429200000|2022-05-13 08:06:40|1178.7|1177.7|1178.8|1177.8|1178.8|1177.8|1178.7|1177.7|0
1652429210000|2022-05-13 08:06:50|1178.7|1178.1|1178.9|1178.3|1178.9|1178.3|1178.7|1178.1|1
1652429220000|2022-05-13 08:07:00|1179|1178|1178.9|1178.3|1179|1178.3|1178.9|1178|0
1652429230000|2022-05-13 08:07:10|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|0
1652429280000|2022-05-13 08:08:00|1179.2|1178.6|1179|1178|1179.2|1178.6|1179|1177.6|2
1652429300000|2022-05-13 08:08:20|1178.9|1178.3|1179.3|1178.7|1179.3|1178.7|1178.9|1178.3|2
1652429310000|2022-05-13 08:08:30|1179.4|1178.8|1179.7|1178.7|1179.7|1178.8|1179.4|1178.7|1
1652429320000|2022-05-13 08:08:40|1179.4|1178.8|1179.3|1178.7|1179.4|1178.8|1179.3|1178.7|0
1652429330000|2022-05-13 08:08:50|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1
1652429350000|2022-05-13 08:09:10|1178.8|1177.8|1178.9|1178.3|1178.9|1178.3|1178.4|1177.8|1
1652429400000|2022-05-13 08:10:00|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|0
1652429440000|2022-05-13 08:10:40|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|0
1652429470000|2022-05-13 08:11:10|1178.7|1177.7|1178.8|1177.8|1178.8|1178.1|1178.7|1177.7|4
1652429480000|2022-05-13 08:11:20|1178.7|1177.7|1178.4|1177.8|1178.7|1177.8|1178.4|1177.7|0
1652429520000|2022-05-13 08:12:00|1178.7|1178.1|1179|1178|1179|1178.1|1178.7|1178|1
1652429540000|2022-05-13 08:12:20|1178.9|1178.3|1179.2|1178.2|1179.2|1178.3|1178.9|1178.2|0
1652429550000|2022-05-13 08:12:30|1179.1|1178.5|1179.5|1178.5|1179.5|1178.5|1179.1|1178.3|0
1652429560000|2022-05-13 08:12:40|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|0
1652429570000|2022-05-13 08:12:50|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|0
1652429600000|2022-05-13 08:13:20|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|0
1652429620000|2022-05-13 08:13:40|||||||||1
1652429640000|2022-05-13 08:14:00|1179.5|1178.5|1179.5|1178.5|1179.6|1178.5|1179.5|1178.1|1
1652429680000|2022-05-13 08:14:40|1180.3|1179.3|1180|1179|1180.4|1179.3|1180|1178.9|1
1652429690000|2022-05-13 08:14:50|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|0
1652429700000|2022-05-13 08:15:00|1179.6|1179|1179.5|1178.5|1180|1179.3|1179.5|1178.5|1
1652429730000|2022-05-13 08:15:30|1179.6|1178.6|1180.3|1179.3|1180.3|1179.3|1179.5|1178.5|6
1652429740000|2022-05-13 08:15:40|1180|1179.4|1179.8|1178.8|1180.2|1179.4|1179.8|1178.7|0
1652429750000|2022-05-13 08:15:50|1179.9|1179.3|1179.9|1179.3|1179.9|1179.3|1179.9|1179.3|0
1652429760000|2022-05-13 08:16:00|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|1
1652429770000|2022-05-13 08:16:10|1179.9|1178.4|1179.9|1178.4|1179.9|1178.4|1179.9|1178.4|0
1652429780000|2022-05-13 08:16:20|1179.8|1178.8|1180|1179|1180|1179|1179.8|1178.8|0
1652429810000|2022-05-13 08:16:50|1179.9|1179.3|1180|1179|1180|1179.3|1179.9|1179|0
1652429820000|2022-05-13 08:17:00||1179.4||1179||1179.4||1179|0
1652429830000|2022-05-13 08:17:10|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|1179.8|1178.8|0
1652429880000|2022-05-13 08:18:00|1179.7|1179.1|1180.3|1179.3|1180.6|1179.5|1179.7|1179.1|1
1652429890000|2022-05-13 08:18:10|1180.5|1179.5|1180.7|1179.2|1180.7|1179.5|1180.5|1179.2|0
1652429910000|2022-05-13 08:18:30|1180.3|1179.3|1179.9|1179.3|1180.3|1179.4|1179.9|1179.3|0
1652429940000|2022-05-13 08:19:00|1180.3|1179.5|1180.5|1179.5|1180.5|1179.5|1180.3|1179.5|1
1652429950000|2022-05-13 08:19:10|1180.7|1180.1|1181|1180|1181|1180.1|1180.7|1180|1
1652429960000|2022-05-13 08:19:20|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|0
1652429970000|2022-05-13 08:19:30|1181.3|1180.4|1181.2|1180.6|1181.9|1180.6|1181.2|1180.4|4
1652430000000|2022-05-13 08:20:00|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1
1652430020000|2022-05-13 08:20:20|1182.3|1181.3|1182.3|1181.3|1182.3|1181.3|1182.3|1181.3|13
1652430030000|2022-05-13 08:20:30|1181.5|1180.5|1181.8|1180.8|1181.8|1180.8|1181.5|1180.5|5
1652430060000|2022-05-13 08:21:00|1182|1181|1182|1181|1182|1181|1182|1181|2
1652430080000|2022-05-13 08:21:20|1182.2|1180.7|1182.2|1180.7|1182.2|1180.7|1182.2|1180.7|0
1652430090000|2022-05-13 08:21:30|1181.3|1180.3|1181.3|1180.3|1181.3|1180.6|1181.1|1180.3|4
1652430100000|2022-05-13 08:21:40|1181.2|1180.6|1181.3|1180.3|1181.3|1180.6|1181.2|1180.3|0
1652430110000|2022-05-13 08:21:50|1181.4|1180.7|1181.2|1180.6|1181.4|1180.7|1181.2|1180.3|1
1652430120000|2022-05-13 08:22:00|1181.3|1180.3|1181.3|1180.3|1181.3|1180.7|1181.3|1180.3|1
1652430130000|2022-05-13 08:22:10|1181.2|1180.6|1180.8|1179.8|1181.3|1180.6|1180.5|1179.5|1
1652430140000|2022-05-13 08:22:20|1180.7|1180.1|1181|1180|1181|1180.3|1180.7|1180|1
1652430150000|2022-05-13 08:22:30|1181.3|1180.3|1181.3|1180.3|1181.3|1180.3|1181.3|1180.3|3
1652430160000|2022-05-13 08:22:40|1181.2|1180.6|1181.5|1180.5|1181.5|1180.6|1181.2|1180.5|0
1652430170000|2022-05-13 08:22:50|1181.4|1180.8|1181.5|1180.9|1181.8|1180.9|1181.4|1180.6|3
1652430200000|2022-05-13 08:23:20|1181.4|1180.8|1181.8|1180.8|1181.8|1180.8|1181.4|1180.8|2
1652430210000|2022-05-13 08:23:30|1181.7|1181.1|1182.8|1181.8|1182.8|1181.8|1181.7|1181|15
1652430220000|2022-05-13 08:23:40|1182|1181|1182|1181|1182|1181|1182|1181|1
1652430230000|2022-05-13 08:23:50|1182.3|1181.3|1182.3|1181.3|1182.6|1181.3|1182.3|1181.1|1
1652430240000|2022-05-13 08:24:00||1181.7||1181.3||1181.7||1181.3|2
1652430270000|2022-05-13 08:24:30|||||||||5
1652430280000|2022-05-13 08:24:40|1182.2|1181.6|1182.3|1181.3|1182.3|1181.6|1182.2|1181.3|1
1652430290000|2022-05-13 08:24:50|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1652430300000|2022-05-13 08:25:00|1181.8|1181.2|1181.4|1180.8|1181.8|1181.2|1181.4|1180.5|4
1652430330000|2022-05-13 08:25:30|1181.5|1180.5|1181.7|1180.2|1181.7|1180.5|1181.5|1180.1|6
1652430350000|2022-05-13 08:25:50|1181|1180|1181|1180|1181|1180.4|1181|1180|2
1652430360000|2022-05-13 08:26:00|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|0
1652430370000|2022-05-13 08:26:10|1181|1180.4|1181|1180.4|1181|1180.4|1181|1180.4|1
1652430380000|2022-05-13 08:26:20|1181.3|1180.3|1180.9|1180.3|1181.3|1180.4|1180.9|1180.3|0
1652430390000|2022-05-13 08:26:30|1181|1180.4|1181|1180.4|1181|1180.4|1181|1180.4|0
1652430400000|2022-05-13 08:26:40|1181.5|1180.5|1181.4|1180.8|1181.5|1180.9|1181.4|1180.5|2
1652430410000|2022-05-13 08:26:50|1181.5|1180.9|1181.5|1180.9|1181.5|1180.9|1181.5|1180.9|0
1652430420000|2022-05-13 08:27:00|1181.3|1180.3|1181.2|1180.6|1181.3|1180.6|1181|1180.3|2
1652430440000|2022-05-13 08:27:20|1181.5|1180.5|1181.8|1180.8|1181.8|1180.8|1181.5|1180.5|9
1652430450000|2022-05-13 08:27:30|1181.7|1181.1|1181.7|1181.1|1181.7|1181.1|1181.7|1181.1|1
1652430460000|2022-05-13 08:27:40|1182|1181|1182|1181.4|1182.3|1181.4|1182|1181|0
1652430470000|2022-05-13 08:27:50|1182.1|1181.5|1182|1181.4|1182.1|1181.5|1182|1181.4|2
1652430530000|2022-05-13 08:28:50|1182.9||1182.9||1182.9||1182.9||1
1652430540000|2022-05-13 08:29:00|1182.8|1181.8|1182.9|1182.3|1182.9|1182.3|1182.7|1181.8|4
1652430550000|2022-05-13 08:29:10|1183|1182.4|1183.4|1182.8|1183.4|1182.8|1183|1182.3|4
1652430560000|2022-05-13 08:29:20|1183.5|1182.9|1183.5|1182.5|1183.5|1182.9|1183.5|1182.5|3
1652430580000|2022-05-13 08:29:40|||||||||1
1652430600000|2022-05-13 08:30:00|1182.9|1182.3|1183.5|1182.5|1183.5|1182.5|1182.9|1182.3|2
1652430650000|2022-05-13 08:30:50|1184|1183.4|1184|1183|1184|1183.4|1183.7|1183|7
1652430660000|2022-05-13 08:31:00|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|2
1652430670000|2022-05-13 08:31:10|1184|1183.4|1184|1183.4|1184|1183.4|1184|1183.4|1
1652430680000|2022-05-13 08:31:20|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1
1652430690000|2022-05-13 08:31:30|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1652430700000|2022-05-13 08:31:40|1184.5|1183.5|1183.5|1182.5|1184.5|1183.5|1183.4|1182.5|3
1652430710000|2022-05-13 08:31:50|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1
1652430720000|2022-05-13 08:32:00|1183.1|1182.5|1183|1182|1183.1|1182.5|1182.9|1182|4
1652430730000|2022-05-13 08:32:10|1182.8|1181.8|1182.9|1182.3|1183.2|1182.3|1182.8|1181.6|0
1652430740000|2022-05-13 08:32:20|1183|1182.4|1183.3|1182.3|1183.4|1182.4|1183|1181.9|5
1652430750000|2022-05-13 08:32:30|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|5
1652430800000|2022-05-13 08:33:20|1183.2|1181.7|1183.2|1181.7|1183.2|1181.7|1183.2|1181.7|0
1652430810000|2022-05-13 08:33:30|1182.9|1182.3|1183.2|1181.7|1183.2|1182.3|1182.9|1181.7|0
1652430820000|2022-05-13 08:33:40|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|0
1652430860000|2022-05-13 08:34:20|1183.2|1181.7|1183.2|1181.7|1183.2|1181.7|1183.2|1181.7|0
1652430890000|2022-05-13 08:34:50|1183|1182|1183|1182.4|1183|1182.4|1183|1182|0
1652430900000|2022-05-13 08:35:00|1183.2|1182|1183.2|1181.7|1183.2|1182|1183.2|1181.7|0
1652430910000|2022-05-13 08:35:10|1183|1182.4|1183|1182|1183|1182.4|1183|1182|0
1652430920000|2022-05-13 08:35:20||1182.4||1182.4||1182.4||1182.4|2
1652430930000|2022-05-13 08:35:30|1183.1|1182.1|1182.9|1182.3|1183.1|1182.3|1182.9|1182|0
1652430940000|2022-05-13 08:35:40|1183|1182|1182.7|1182.1|1183|1182.1|1182.7|1181.8|3
1652430950000|2022-05-13 08:35:50|1183|1182.4|1183.2|1182.6|1183.2|1182.6|1182.9|1182.3|3
1652430960000|2022-05-13 08:36:00|1183.1|1182.5|1182.9|1182.3|1183.1|1182.5|1182.9|1182.3|4
1652430970000|2022-05-13 08:36:10|1183|1182.4|1182.9|1182.3|1183|1182.4|1182.9|1182.3|0
1652430980000|2022-05-13 08:36:20|1183|1182|1183|1182|1183|1182|1183|1182|0
1652430990000|2022-05-13 08:36:30||1182.4||1182.4||1182.4||1182|0
1652431000000|2022-05-13 08:36:40|1182.8|1182|1183|1182.4|1183.1|1182.4|1182.8|1182|0
1652431040000|2022-05-13 08:37:20|1183.3|1182.3|1183.5|1182.5|1183.5|1182.5|1183.3|1182.3|2
1652431060000|2022-05-13 08:37:40|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|0
1652431090000|2022-05-13 08:38:10|1183.8||1183.8||1183.8||1183.8||0
1652431110000|2022-05-13 08:38:30|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|0
1652431130000|2022-05-13 08:38:50|1183.8|1183.2|1183.8|1182.8|1183.8|1183.2|1183.8|1182.8|2
1652431140000|2022-05-13 08:39:00|1183.4||1183.4||1183.4||1183.4||0
1652431160000|2022-05-13 08:39:20|1183.3|1182.7|1183.3|1182.3|1183.3|1182.7|1183.3|1182.3|2
1652431190000|2022-05-13 08:39:50|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|0
1652431200000|2022-05-13 08:40:00|1183.4|1182.4|1183.5|1182.5|1183.5|1182.5|1183.4|1182.4|0
1652431220000|2022-05-13 08:40:20|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1
1652431240000|2022-05-13 08:40:40|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|3
1652431310000|2022-05-13 08:41:50|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|0
1652431340000|2022-05-13 08:42:20|1183.3|1182.7|1183.6|1183|1183.6|1183|1183.3|1182.7|2
1652431350000|2022-05-13 08:42:30|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|0
1652431360000|2022-05-13 08:42:40|1183.8|1183.2|1184.1|1183.5|1184.1|1183.5|1183.8|1183.2|1
1652431370000|2022-05-13 08:42:50|1184.2|1183.6|1184.2|1183.6|1184.3|1183.7|1184.2|1183.6|3
1652431380000|2022-05-13 08:43:00|1184.3|1183.7|1184|1183|1184.3|1183.7|1184|1183|1
1652431390000|2022-05-13 08:43:10|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|10
1652431410000|2022-05-13 08:43:30|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|9
1652431450000|2022-05-13 08:44:10|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|4
1652431490000|2022-05-13 08:44:50|1184.4|1183.8|1184|1183|1184.4|1183.8|1184|1183|6
1652431500000|2022-05-13 08:45:00|1183.9|1183.3|1184.1|1183.5|1184.5|1183.9|1183.9|1183.3|4
1652431510000|2022-05-13 08:45:10|1183.7|1183.1|1182.8|1181.8|1183.8|1183.1|1182.4|1181.8|17
1652431520000|2022-05-13 08:45:20|1182.6|1182|1181.9|1181.3|1182.8|1182|1181.9|1181.3|2
1652431530000|2022-05-13 08:45:30|1181.7|1180.7|1181.2|1180.6|1181.7|1180.9|1181.1|1180.3|8
1652431540000|2022-05-13 08:45:40|1181|1180.4|1181|1180|1181|1180.4|1181|1180|1
1652431550000|2022-05-13 08:45:50|1181.5|1180.5|1181.3|1180.3|1181.5|1180.5|1181.3|1180.3|5
1652431560000|2022-05-13 08:46:00|1181.2|1180.6|1181.9|1181.3|1182.6|1181.9|1181.2|1180.6|20
1652431570000|2022-05-13 08:46:10|1182|1181|1181.9|1180.4|1182|1181|1181.5|1180.3|3
1652431580000|2022-05-13 08:46:20|1181.8|1180.8|1182.3|1181.3|1182.4|1181.3|1181.7|1180.6|3
1652431590000|2022-05-13 08:46:30|1182.2|1181.2|1181.7|1180.7|1182.2|1181.2|1181.4|1180.7|0
1652431600000|2022-05-13 08:46:40|1181.8|1180.3|1181.6|1180.1|1181.8|1180.5|1181.5|1180.1|0
1652431610000|2022-05-13 08:46:50|1181.5|1180.5|1181.8|1180.8|1181.9|1180.8|1181.5|1180.3|5
1652431620000|2022-05-13 08:47:00|1181.5|1180.5|1181.7|1180.7|1182|1181|1181.4|1180.1|12
1652431630000|2022-05-13 08:47:10|1181.9|1180.4|1181.5|1180.5|1181.9|1180.8|1181.4|1180.1|2
1652431640000|2022-05-13 08:47:20|1181.6|1180.1|1180.4|1179.8|1181.6|1180.1|1180.4|1179.8|13
1652431650000|2022-05-13 08:47:30|1180.5|1179.5|1180.3|1179.7|1180.5|1179.8|1180.1|1179.5|5
1652431660000|2022-05-13 08:47:40|1180.2|1179.3|1181.6|1180.1|1181.6|1180.8|1180.2|1179.3|9
1652431670000|2022-05-13 08:47:50|1180.9|1180.3|1180.4|1179.8|1180.9|1180.3|1180.4|1179.8|0
1652431680000|2022-05-13 08:48:00|1180.7|1180.1|1181.5|1180.5|1181.8|1181.1|1180.7|1179.8|12
1652431690000|2022-05-13 08:48:10|1181.6|1180.1|1181.6|1180.1|1182.1|1180.7|1180.7|1179.8|12
1652431700000|2022-05-13 08:48:20|1181.5|1180.5|1181.7|1180.7|1181.9|1180.8|1181.4|1180.1|8
1652431710000|2022-05-13 08:48:30|1181.8|1180.3|1181|1180|1181.8|1180.8|1180.9|1180|1
1652431720000|2022-05-13 08:48:40|1180.9|1180.3|1180.5|1179.5|1180.9|1180.3|1180.1|1179.3|1
1652431730000|2022-05-13 08:48:50|1180.4|1179.4|1179.4|1178.8|1180.4|1179.6|1179.4|1178.7|4
1652431740000|2022-05-13 08:49:00|1179.5|1178.9|1180.5|1179.5|1180.6|1179.6|1179.4|1178.8|2
1652431750000|2022-05-13 08:49:10|1180.3|1178.8|1179.3|1178.3|1180.3|1179.1|1178.9|1177.8|7
1652431760000|2022-05-13 08:49:20|1179.2|1178.2|1178.6|1178|1179.2|1178.3|1178.4|1177.7|4
1652431770000|2022-05-13 08:49:30|1178.7|1178.1|1179.7|1179.1|1179.8|1179.1|1178.7|1177.8|3
1652431780000|2022-05-13 08:49:40|1179.9|1178.4|1180.5|1179|1180.6|1179.9|1179.8|1178.4|6
1652431800000|2022-05-13 08:50:00|1180.2|1178.7|1179.3|1178.3|1180.2|1179.5|1179.2|1178.1|11
1652431810000|2022-05-13 08:50:10|1179.9|1178.4|1179.6|1178.1|1179.9|1178.4|1179.6|1178.1|2
1652431830000|2022-05-13 08:50:30|1179.5|1178.5|1180.3|1179.3|1180.3|1179.6|1179.5|1178.1|1
1652431840000|2022-05-13 08:50:40|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|1180.5|1179.5|0
1652431850000|2022-05-13 08:50:50|1180.6|1179.1|1180.5|1179|1180.8|1179.5|1180.5|1179|0
1652431860000|2022-05-13 08:51:00|1180.6|1179.1|1179.4|1178.8|1180.6|1179.3|1179.4|1178.5|0
1652431870000|2022-05-13 08:51:10|1179.1|1178.5|1179|1178|1179.1|1178.5|1179|1178|3
1652431890000|2022-05-13 08:51:30|1179.2|1177.7|1179.2|1177.7|1179.4|1178.3|1178.9|1177.6|5
1652431900000|2022-05-13 08:51:40|1179.1|1177.6|1178.7|1177.2|1179.1|1177.6|1178.7|1177.2|0
1652431910000|2022-05-13 08:51:50|1178.3|1177.3|1178.5|1177.5|1178.7|1177.5|1177.7|1176.8|0
1652431920000|2022-05-13 08:52:00|1178.7|1177.2|1178.7|1177.2|1178.9|1177.5|1178.5|1177.1|0
1652431930000|2022-05-13 08:52:10|1178.5|1177.5|1178.5|1177.5|1178.7|1177.5|1178.5|1177.2|0
1652431940000|2022-05-13 08:52:20|1178.7|1177.2|1177.2|1176.6|1178.9|1177.5|1177.1|1176.5|2
1652431950000|2022-05-13 08:52:30|1177.5|1176.9|1177.7|1177.1|1177.9|1177.1|1177.5|1176.4|3
1652431960000|2022-05-13 08:52:40|1177.9|1176.4|1177.2|1176.6|1177.9|1176.6|1177.2|1175.9|2
1652431970000|2022-05-13 08:52:50|1177.3|1176.3|1177|1176.4|1177.3|1176.4|1177|1176.3|5
1652431980000|2022-05-13 08:53:00|1177.3|1176.3|1177.3|1176.3|1177.5|1176.6|1177.2|1176.3|3
1652431990000|2022-05-13 08:53:10|1177.5|1176.5|1177.5|1176.5|1177.5|1176.5|1177.1|1176.3|4
1652432000000|2022-05-13 08:53:20|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|0
1652432020000|2022-05-13 08:53:40|1177.5|1176.5|1176.6|1176|1177.5|1176.9|1176.6|1176|10
1652432030000|2022-05-13 08:53:50|1176.8|1176.2|1177.3|1176.3|1177.3|1176.3|1176.8|1176.2|9
1652432040000|2022-05-13 08:54:00|1177.7|1176.2|1176.6|1175.6|1177.7|1176.3|1176.4|1175.5|55
1652432050000|2022-05-13 08:54:10|1176.5|1175.9|1177.2|1175.7|1177.2|1175.9|1176.5|1175.7|0
1652432060000|2022-05-13 08:54:20|1177|1176|1177.3|1176.3|1177.3|1176.4|1176.8|1176|1
1652432070000|2022-05-13 08:54:30|1177.4|1176.8|1177.5|1176.9|1177.5|1176.9|1177.4|1176.8|5
1652432080000|2022-05-13 08:54:40|1178|1177|1178.4|1176.9|1178.7|1177.7|1178|1176.9|4
1652432090000|2022-05-13 08:54:50|1178.3|1177.3|1178.3|1177.3|1178.3|1177.3|1178.3|1177.3|0
1652432100000|2022-05-13 08:55:00|1178.4|1176.9|1177.2|1176.6|1178.4|1176.9|1177.2|1176.2|0
1652432110000|2022-05-13 08:55:10|1177.1|1176.5|1176.8|1175.8|1177.1|1176.5|1176.8|1175.8|1
1652432120000|2022-05-13 08:55:20|1176.5|1175.9|1176.2|1175.6|1176.7|1175.9|1176.2|1175.1|2
1652432130000|2022-05-13 08:55:30|1176.3|1175.3|1176|1175.4|1176.3|1175.6|1175.9|1175.3|0
1652432140000|2022-05-13 08:55:40|1175.9|1175.3|1175.7|1175.1|1176.4|1175.3|1175.7|1174.9|6
1652432150000|2022-05-13 08:55:50|1175.6|1175|1175.7|1174.2|1175.7|1175|1175.3|1174.2|1
1652432160000|2022-05-13 08:56:00|1175.3|1174.3|1176|1175|1176.4|1175|1175|1174.2|8
1652432170000|2022-05-13 08:56:10|1175.7|1175.1|1175.5|1174.5|1175.7|1175.1|1175|1174.3|5
1652432180000|2022-05-13 08:56:20|1175.2|1174.6|1175.7|1174.2|1175.7|1174.6|1175.2|1174.2|5
1652432190000|2022-05-13 08:56:30|1175.8|1174.8|1175.5|1174.9|1175.8|1174.9|1175.5|1174.8|1
1652432200000|2022-05-13 08:56:40|1175.4|1174.8|1175.3|1174.3|1175.5|1174.8|1175.2|1174.3|0
1652432210000|2022-05-13 08:56:50|1174.9|1174.2|1174.9|1174.3|1175.7|1174.3|1174.9|1174.2|2
1652432220000|2022-05-13 08:57:00|1175|1174|1174.9|1174.3|1175|1174.3|1174.8|1174|1
1652432240000|2022-05-13 08:57:20|1174.6|1174|1174.7|1174.1|1174.7|1174.1|1174.6|1174|3
1652432250000|2022-05-13 08:57:30|1174.1|1173.5|1174.3|1173.3|1174.3|1173.5|1174.1|1173.3|48
1652432260000|2022-05-13 08:57:40|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1
1652432270000|2022-05-13 08:57:50|1174.3|1173.3|1174|1173.4|1174.3|1173.4|1174|1173.3|3
1652432290000|2022-05-13 08:58:10|1174.3|1173.3|1174.8|1173.8|1174.8|1173.8|1174.1|1173.3|4
1652432300000|2022-05-13 08:58:20|1174.9|1174.3|1175|1174|1175|1174.3|1174.9|1174|1
1652432320000|2022-05-13 08:58:40|1174.8|1173.8|1174.9|1173.4|1174.9|1173.8|1174.8|1173.4|0
1652432330000|2022-05-13 08:58:50|1174.8|1173.8|1174.3|1173.7|1175.1|1174|1174.3|1173.4|0
1652432340000|2022-05-13 08:59:00|1174.2|1173.6|1173.9|1173.3|1174.5|1173.6|1173.8|1173.2|3
1652432360000|2022-05-13 08:59:20|1173.8|1172.8|1173.7|1173.1|1173.8|1173.1|1173.7|1172.8|2
1652432370000|2022-05-13 08:59:30|1173.8|1172.8|1173.8|1172.8|1173.8|1172.8|1173.8|1172.8|0
1652432380000|2022-05-13 08:59:40|1174|1173|1174.5|1173.5|1175.1|1173.6|1173.9|1173|8
1652432390000|2022-05-13 08:59:50|1174.4|1173.8|1175.2|1173.7|1175.2|1173.8|1174.4|1173.7|1
1652432400000|2022-05-13 09:00:00|1175.1|1173.6|1174|1173|1175.1|1173.6|1174|1173|0
1652432410000|2022-05-13 09:00:10|1173.7|1173.1|1174|1173|1174|1173.1|1173.7|1173|0
1652432420000|2022-05-13 09:00:20|1173.7|1173.1|1173.7|1172.7|1174|1173.1|1173.7|1172.7|0
1652432430000|2022-05-13 09:00:30|1173.4|1172.8|1173.2|1172.6|1173.7|1172.8|1173.2|1172.5|12
1652432440000|2022-05-13 09:00:40|1173.1|1172.5|1173.2|1172.6|1173.3|1172.6|1172.9|1172.3|13
1652432450000|2022-05-13 09:00:50|1173|1172.4|1172.9|1172.3|1173.4|1172.6|1172.9|1171.9|2
1652432460000|2022-05-13 09:01:00|1173.3|1172.1|1173.3|1172.3|1173.6|1172.3|1172.7|1172.1|10
1652432470000|2022-05-13 09:01:10|1173.6|1172.1|1174.3|1173.3|1174.9|1173.8|1172.9|1172.1|10
1652432480000|2022-05-13 09:01:20|1174|1173.4|1174.3|1173.3|1174.3|1173.4|1174|1173.3|1
1652432490000|2022-05-13 09:01:30|1174|1173.4|1174|1173|1174.3|1173.7|1174|1173|4
1652432500000|2022-05-13 09:01:40|1173.3|1172.3|1174.3|1173.3|1174.3|1173.3|1173.2|1172.3|4
1652432510000|2022-05-13 09:01:50|1174.2|1173.6|1174.3|1173.3|1174.3|1173.6|1174.2|1173.3|0
1652432520000|2022-05-13 09:02:00||1173.7||1173.7||1173.7||1173.7|0
1652432530000|2022-05-13 09:02:10|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|0
1652432540000|2022-05-13 09:02:20|1174.5|1173.9|1174.4|1173.8|1174.8|1173.9|1174.3|1173.5|3
1652432550000|2022-05-13 09:02:30|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|0
1652432560000|2022-05-13 09:02:40|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|3
1652432580000|2022-05-13 09:03:00|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1
1652432590000|2022-05-13 09:03:10|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1173.8|1173.2|2
1652432600000|2022-05-13 09:03:20|1174.5|1173.5|1174.2|1173.6|1174.7|1173.7|1174|1173.4|9
1652432610000|2022-05-13 09:03:30|1174.5|1173.5|1174.8|1173.8|1174.8|1173.8|1174.2|1173.5|3
1652432620000|2022-05-13 09:03:40|1174.4|1174|1174.7|1174.1|1174.7|1174.1|1174.4|1174|0
1652432640000|2022-05-13 09:04:00|1174.5|1173.5|1174.5|1173.5|1174.5|1173.7|1174.3|1173.5|3
1652432650000|2022-05-13 09:04:10|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|0
1652432670000|2022-05-13 09:04:30|1174.3|1173.7|1174.7|1174.1|1174.7|1174.1|1174.3|1173.7|2
1652432690000|2022-05-13 09:04:50|1175|1174|1175|1174|1175|1174|1175|1174|1
1652432700000|2022-05-13 09:05:00|1174.9|1174.3|1175.1|1173.6|1175.1|1174.4|1174.4|1173.6|3
1652432720000|2022-05-13 09:05:20|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1
1652432730000|2022-05-13 09:05:30|1174.8||1174.8||1174.8||1174.8||0
1652432750000|2022-05-13 09:05:50|1174.7|1174.1|1174.8|1174.2|1174.8|1174.2|1174.7|1174.1|0
1652432780000|2022-05-13 09:06:20|1174.9|1174.3|1174.9|1174.3|1175.3|1174.3|1174.9|1174.3|3
1652432800000|2022-05-13 09:06:40|1175|1174|1175|1174|1175|1174|1175|1174|0
1652432810000|2022-05-13 09:06:50|1174.9|1174.3|1175.1|1174.5|1175.1|1174.5|1174.9|1174.3|0
1652432820000|2022-05-13 09:07:00|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|3
1652432840000|2022-05-13 09:07:20|1175.1|1174.5|1174.9|1174.3|1175.1|1174.5|1174.9|1174|2
1652432850000|2022-05-13 09:07:30|1175.8|1174.8|1175.7|1175.1|1175.8|1175.1|1175.7|1174.8|1
1652432860000|2022-05-13 09:07:40|1175.6|1175|1175.4|1174.8|1175.6|1175|1175.4|1174.8|1
1652432870000|2022-05-13 09:07:50|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|0
1652432880000|2022-05-13 09:08:00|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1
1652432890000|2022-05-13 09:08:10|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|0
1652432910000|2022-05-13 09:08:30|1175.2|1174.6|1175.3|1174.7|1175.3|1174.7|1175.2|1174.6|1
1652432930000|2022-05-13 09:08:50|1175.8|1174.8|1176.1|1175.5|1176.1|1175.5|1175.8|1174.6|10
1652432940000|2022-05-13 09:09:00|1175.2|1174.6|1175.5|1174.5|1175.5|1174.6|1175.2|1174.5|4
1652432950000|2022-05-13 09:09:10|1175.1|1174|1175|1174|1175.1|1174|1175|1174|1
1652432970000|2022-05-13 09:09:30|1174.7|1174.1|1174.5|1173.9|1174.8|1174.1|1174.5|1173.8|0
1652432980000|2022-05-13 09:09:40|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|3
1652433000000|2022-05-13 09:10:00|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.8|1174.2|2
1652433010000|2022-05-13 09:10:10|1175.1|1174.5|1174.9|1174.3|1175.1|1174.5|1174.9|1174.3|2
1652433020000|2022-05-13 09:10:20|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|8
1652433030000|2022-05-13 09:10:30|1174.9|1174.3|1175|1174|1175|1174.3|1174.8|1174|9
1652433040000|2022-05-13 09:10:40|1174.6||1175||1175||1174.6||0
1652433050000|2022-05-13 09:10:50|1174.9|1173.9|1174.9|1174.3|1175|1174.3|1174.9|1173.9|0
1652433060000|2022-05-13 09:11:00|1175|1174|1173.8|1173.2|1175|1174|1173.8|1173.2|8
1652433090000|2022-05-13 09:11:30|1173.9|1173.3|1174.9|1173.4|1175|1174|1173.9|1173.3|3
1652433100000|2022-05-13 09:11:40|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|0
1652433110000|2022-05-13 09:11:50|1174.1|1173.4|1173.8|1173.2|1174.1|1173.4|1173.8|1173.2|0
1652433120000|2022-05-13 09:12:00|1174|1173.4|1174.5|1173.9|1175.2|1173.9|1174|1173.4|6
1652433130000|2022-05-13 09:12:10|1174.6|1174|1175|1174|1175|1174|1174.6|1174|1
1652433140000|2022-05-13 09:12:20|1174.6||1174.6||1174.6||1174.6||0
1652433150000|2022-05-13 09:12:30|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|0
1652433170000|2022-05-13 09:12:50|1174.6|1174|1174.4|1173.8|1174.6|1174|1174.4|1173.8|1
1652433180000|2022-05-13 09:13:00|1174.3|1173.7|1174.5|1173.5|1174.5|1173.7|1174.3|1173.5|1
1652433190000|2022-05-13 09:13:10|1174.2|1173.6|1174.5|1173.5|1174.5|1173.6|1174.2|1173.5|0
1652433200000|2022-05-13 09:13:20|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|0
1652433210000|2022-05-13 09:13:30|1174.3|1173.7|1175|1174|1175.2|1174|1174.3|1173.4|0
1652433220000|2022-05-13 09:13:40|1174.5|1173.9|1174.4|1173.8|1175.2|1174.1|1174.4|1173.5|0
1652433270000|2022-05-13 09:14:30|1174.5|1173.5|1174.2|1173.6|1174.5|1173.8|1174.2|1173.5|2
1652433280000|2022-05-13 09:14:40|1174.1|1173.5|1173.9|1173.3|1174.1|1173.5|1173.9|1173.3|2
1652433290000|2022-05-13 09:14:50|||||||||1
1652433300000|2022-05-13 09:15:00|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|3
1652433330000|2022-05-13 09:15:30|1173.9|1173.3|1173.9|1173.3|1174|1173.4|1173.9|1173.3|3
1652433350000|2022-05-13 09:15:50|1174|1173|1174|1173|1174|1173|1174|1173|2
1652433360000|2022-05-13 09:16:00|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|0
1652433370000|2022-05-13 09:16:10|1174|1173|1174|1173|1174|1173|1174|1173|0
1652433420000|2022-05-13 09:17:00|1173.6|1173.5|1174.1|1173.5|1174.1|1173.5|1173.6|1173.5|4
1652433470000|2022-05-13 09:17:50|1175|1174.4|1175.1|1174.5|1175.1|1174.5|1175|1174.4|1
1652433480000|2022-05-13 09:18:00|1174.9|1174.3|1174.6|1174|1175|1174.3|1174.6|1174|11
1652433490000|2022-05-13 09:18:10|1174.8|1173.8|1174.8|1173.8|1174.8|1173.9|1174.4|1173.8|2
1652433500000|2022-05-13 09:18:20|1174.7|1173.7|1175|1174|1175|1174|1174.4|1173.7|1
1652433550000|2022-05-13 09:19:10|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|0
1652433560000|2022-05-13 09:19:20|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1
1652433570000|2022-05-13 09:19:30|1174.8|1174.2|1174.5|1173.5|1174.8|1174.2|1174.3|1173.5|4
1652433580000|2022-05-13 09:19:40|1174.1|1173.2|1174.2|1173.2|1174.5|1173.2|1174.1|1173.2|0
1652433610000|2022-05-13 09:20:10|||||||||3
1652433620000|2022-05-13 09:20:20|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|0
1652433630000|2022-05-13 09:20:30|1174.2|1173.2|1173.9|1173.3|1174.2|1173.3|1173.9|1173.2|0
1652433640000|2022-05-13 09:20:40|1174.2|1173.2|1173.9|1173.3|1174.2|1173.5|1173.9|1173.2|1
1652433650000|2022-05-13 09:20:50|1174|1173|1173.4|1172.8|1174.2|1173.3|1173.4|1172.7|2
1652433660000|2022-05-13 09:21:00|1173.1|1172.5|1173.2|1172.2|1173.2|1172.5|1172.9|1172.2|3
1652433670000|2022-05-13 09:21:10|1172.9|1172.3|1173.2|1172.2|1173.3|1172.5|1172.7|1172.1|2
1652433680000|2022-05-13 09:21:20|1172.9|1172.3|1173|1172|1173|1172.3|1172.9|1172|0
1652433710000|2022-05-13 09:21:50|1172.6|1172.3|1173.4|1172.8|1173.7|1173|1172.6|1172.3|0
1652433720000|2022-05-13 09:22:00|1173.5|1172.5|1173.5|1172.5|1173.8|1172.8|1173.1|1172.3|1
1652433730000|2022-05-13 09:22:10|1173.4|1172.8|1173.7|1172.7|1173.7|1172.8|1173|1172.4|2
1652433740000|2022-05-13 09:22:20|1173.6|1173|1173.6|1173|1173.8|1173|1173.4|1172.7|4
1652433750000|2022-05-13 09:22:30|1173.7|1172.7|1173.7|1172.7|1173.7|1172.7|1173.7|1172.7|1
1652433760000|2022-05-13 09:22:40|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|2
1652433780000|2022-05-13 09:23:00|1173.1||1173.5||1173.5||1173.1||0
1652433790000|2022-05-13 09:23:10|1173.2|1172.6|1173.2|1172.6|1173.5|1172.6|1173.2|1172.5|0
1652433800000|2022-05-13 09:23:20|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|1173.5|1172.5|0
1652433820000|2022-05-13 09:23:40|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|4
1652433830000|2022-05-13 09:23:50|1174.4|1173.8|1174.4|1173.8|1174.7|1173.8|1174.4|1173.7|0
1652433850000|2022-05-13 09:24:10|1174.3|1173.7|1174.1|1173.5|1174.3|1173.7|1174.1|1173.5|1
1652433870000|2022-05-13 09:24:30|1174|1173.4|1174.4|1173.4|1174.4|1173.5|1173.8|1173.2|3
1652433880000|2022-05-13 09:24:40|1174.2|1173.2|1174.3|1172.8|1174.3|1173.3|1173.9|1172.8|2
1652433890000|2022-05-13 09:24:50|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|0
1652433900000|2022-05-13 09:25:00|1173.5|1172.8|1173.4|1172.4|1173.5|1172.8|1173.4|1172.4|2
1652433910000|2022-05-13 09:25:10|1173.1|1172.5|1172.6|1172|1173.1|1172.5|1172.6|1172|1
1652433920000|2022-05-13 09:25:20|1172.9|1171.9|1172.6|1172|1172.9|1172|1172.6|1171.9|4
1652433930000|2022-05-13 09:25:30|1172.9|1171.9|1174.2|1173.2|1174.2|1173.3|1172.9|1171.9|5
1652433940000|2022-05-13 09:25:40|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|0
1652433960000|2022-05-13 09:26:00|1174.1|1173.5|1173.8|1173.2|1174.4|1173.5|1173.8|1173.2|3
1652433970000|2022-05-13 09:26:10|1173.9|1173.3|1174.2|1173.2|1174.2|1173.3|1173.6|1173|1
1652434000000|2022-05-13 09:26:40|1174.1|1173.5|1174.1|1173.5|1174.3|1173.7|1174.1|1173.5|1
1652434010000|2022-05-13 09:26:50|1174|1173.4|1174|1173.4|1174.2|1173.6|1174|1173.4|0
1652434020000|2022-05-13 09:27:00|1173.9|1173.3|1174|1173.4|1174.2|1173.4|1173.8|1173.1|0
1652434030000|2022-05-13 09:27:10|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|1
1652434040000|2022-05-13 09:27:20|1173.9|1173.3|1173.7|1172.7|1173.9|1173.3|1173.7|1172.7|5
1652434050000|2022-05-13 09:27:30|1173.6|1173|1173.9|1172.9|1173.9|1173|1173.6|1172.9|0
1652434060000|2022-05-13 09:27:40|1173.5|1172.8|1173.9|1172.9|1173.9|1172.9|1173.5|1172.8|0
1652434070000|2022-05-13 09:27:50|1173.8|1172.8|1172.6|1172|1173.8|1172.8|1172.2|1171.6|64
1652434080000|2022-05-13 09:28:00|1172.9|1171.9|1172.8|1172.2|1172.9|1172.2|1172.5|1171.9|1
1652434100000|2022-05-13 09:28:20|1172.9|1171.9|1172.6|1172|1172.9|1172.2|1172.5|1171.9|4
1652434110000|2022-05-13 09:28:30|1172.5|1171.9|1172.8|1172.2|1172.8|1172.2|1172.5|1171.9|1
1652434120000|2022-05-13 09:28:40|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|0
1652434130000|2022-05-13 09:28:50|1172.8|1172.2|1173|1172.4|1173|1172.4|1172.8|1172.2|2
1652434140000|2022-05-13 09:29:00|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|2
1652434150000|2022-05-13 09:29:10|1172.6|1172|1172.9|1171.9|1172.9|1172|1172.6|1171.9|1
1652434170000|2022-05-13 09:29:30|1172.7|1171.7|1172.7|1171.7|1172.7|1171.7|1172.7|1171.7|0
1652434180000|2022-05-13 09:29:40|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|0
1652434200000|2022-05-13 09:30:00|1172.5|1171.9|1172.7|1171.7|1172.7|1171.9|1172.3|1171.7|8
1652434210000|2022-05-13 09:30:10|||||||||2
1652434230000|2022-05-13 09:30:30|1172.3||1172.7||1172.7||1172.3||1
1652434240000|2022-05-13 09:30:40|1172.6|1172|1172.7|1171.7|1172.9|1172|1172.6|1171.7|13
1652434260000|2022-05-13 09:31:00|1172.6|1172|1172.6|1172|1172.6|1172|1172.6|1172|0
1652434270000|2022-05-13 09:31:10|1172.9|1171.9|1172.6|1172|1172.9|1172|1172.6|1171.9|2
1652434280000|2022-05-13 09:31:20|1172.7|1172.1|1172.9|1172.3|1172.9|1172.3|1172.7|1172.1|3
1652434290000|2022-05-13 09:31:30|1173.6|1173|1173.6|1173|1173.6|1173|1173.6|1173|5
1652434300000|2022-05-13 09:31:40|1174.2|1173.2|1173.8|1173.2|1174.2|1173.2|1173.8|1172.9|4
1652434310000|2022-05-13 09:31:50|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|0
1652434320000|2022-05-13 09:32:00|1173.6|1173|1173.1|1172.5|1173.7|1173|1173.1|1172.5|12
1652434330000|2022-05-13 09:32:10|1173|1172.4|1172.9|1172.3|1173|1172.4|1172.7|1172|7
1652434340000|2022-05-13 09:32:20|1172.6|1171.9|1172.9|1172.3|1172.9|1172.3|1172.6|1171.9|5
1652434350000|2022-05-13 09:32:30|1173.4|1172.8|1173.7|1172.7|1173.7|1172.8|1173.3|1172.7|4
1652434360000|2022-05-13 09:32:40|1173.4|1172.8|1173.3|1172.7|1173.4|1172.8|1173.3|1172.7|0
1652434370000|2022-05-13 09:32:50|1173.2|1172.6|1173.2|1172.2|1173.2|1172.6|1173.2|1172.2|3
1652434380000|2022-05-13 09:33:00|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|0
1652434400000|2022-05-13 09:33:20|1173.2|1172.2|1173.2|1172.2|1173.2|1172.2|1173.2|1172.2|0
1652434410000|2022-05-13 09:33:30|1172.8|1172.3|1172.9|1172.3|1172.9|1172.3|1172.8|1172.2|0
1652434430000|2022-05-13 09:33:50|1173|1172.4|1173.6|1173|1173.6|1173|1173|1172.4|8
1652434440000|2022-05-13 09:34:00|1173.7|1173.1|1174.4|1173.4|1174.4|1173.8|1173.7|1173.1|6
1652434450000|2022-05-13 09:34:10|1174.3|1173.7|1174.1|1173.5|1174.3|1173.7|1174|1173.4|10
1652434460000|2022-05-13 09:34:20|1174|1173.4|1174.6|1174|1174.6|1174|1174|1173.4|1
1652434470000|2022-05-13 09:34:30|1174.9|1174.3|1174.7|1174.1|1174.9|1174.3|1174.5|1173.9|4
1652434480000|2022-05-13 09:34:40|1174.6|1174|1174.6|1174|1174.7|1174.1|1174.5|1173.9|6
1652434490000|2022-05-13 09:34:50|1175.2|1174.2|1175|1174.4|1175.2|1174.4|1174.8|1174.1|3
1652434500000|2022-05-13 09:35:00|1174.9|1173.9|1174.6|1174|1174.9|1174|1174.6|1173.9|2
1652434510000|2022-05-13 09:35:10|1174.5|1173.9|1174.6|1174|1174.6|1174|1174.5|1173.9|1
1652434520000|2022-05-13 09:35:20|1174.5|1173.9|1174.6|1174|1174.7|1174|1174.3|1173.7|4
1652434530000|2022-05-13 09:35:30|1174.7|1173.7|1174.7|1173.7|1174.7|1174|1174.3|1173.7|5
1652434550000|2022-05-13 09:35:50|1174.5|1173.9|1174.6|1174|1174.7|1174.1|1174.5|1173.9|0
1652434560000|2022-05-13 09:36:00|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.8|1174.2|2
1652434570000|2022-05-13 09:36:10|1175.8|1174.8|1175.6|1174.6|1175.8|1174.9|1174.7|1174.1|14
1652434580000|2022-05-13 09:36:20|1175.3|1174.7|1175.1|1174.5|1175.6|1174.7|1175.1|1174.4|0
1652434590000|2022-05-13 09:36:30|1175|1174.4|1174.9|1173.9|1175.1|1174.4|1174.8|1173.9|4
1652434600000|2022-05-13 09:36:40|1174.8|1173.8|1174.5|1173.9|1174.9|1173.9|1174.5|1173.8|0
1652434610000|2022-05-13 09:36:50|1174.6|1173.6|1174.5|1173.9|1174.6|1174|1174.5|1173.6|2
1652434620000|2022-05-13 09:37:00|1174.6|1173.6|1174.5|1173.9|1174.6|1173.9|1174.5|1173.6|0
1652434630000|2022-05-13 09:37:10|1174.6|1174|1174.5|1173.9|1174.7|1174.1|1174.5|1173.9|4
1652434640000|2022-05-13 09:37:20|1174.7|1173.7|1174.9|1173.9|1174.9|1173.9|1174.6|1173.6|3
1652434650000|2022-05-13 09:37:30|1174.8|1173.8|1174.8|1173.8|1174.9|1173.9|1174.8|1173.8|0
1652434660000|2022-05-13 09:37:40|1174.9|1173.9|1174.7|1174.1|1174.9|1174.1|1174.5|1173.9|0
1652434670000|2022-05-13 09:37:50|1174.6|1174|1174.5|1173.9|1174.6|1174|1174.5|1173.9|0
1652434690000|2022-05-13 09:38:10|1174.3|1173.7|1175.1|1174.1|1175.2|1174.1|1174.3|1173.7|1
1652434700000|2022-05-13 09:38:20|1175.5|1174|1175|1174.4|1175.5|1174.4|1175|1174|0
1652434710000|2022-05-13 09:38:30|1175.1|1174.5|1175.1|1174.5|1175.1|1174.5|1175.1|1174.5|0
1652434720000|2022-05-13 09:38:40|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|0
1652434740000|2022-05-13 09:39:00|1175.3|1174.3|1175.3|1174.7|1175.6|1174.7|1175.3|1174.3|5
1652434750000|2022-05-13 09:39:10|1175.1|1174.5|1175.6|1174.6|1175.8|1174.9|1175|1174.4|2
1652434760000|2022-05-13 09:39:20|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|0
1652434770000|2022-05-13 09:39:30|1175.2|1174.6|1175.8|1174.8|1175.8|1174.9|1175.2|1174.6|4
1652434780000|2022-05-13 09:39:40||1175.2||1175.2||1175.2||1175.2|2
1652434800000|2022-05-13 09:40:00|1176.2|1175.6|1176.5|1175.9|1176.6|1176|1176.2|1175.6|9
1652434810000|2022-05-13 09:40:10|1176.3|1175.7|1176.3|1175.7|1176.4|1175.7|1176.3|1175.4|0
1652434830000|2022-05-13 09:40:30|1176.2|1175.6|1175.5|1174.9|1176.2|1175.6|1175.5|1174.9|5
1652434840000|2022-05-13 09:40:40|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|0
1652434850000|2022-05-13 09:40:50|1175.5|1174.9|1175.3|1174.7|1175.5|1174.9|1175.3|1174.7|0
1652434860000|2022-05-13 09:41:00|1175.4|1174.8|1176|1175.4|1176.1|1175.4|1175.4|1174.8|2
1652434870000|2022-05-13 09:41:10|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|1176.1|1175.1|0
1652434880000|2022-05-13 09:41:20|1176.1|1175.5|1176.2|1175.6|1176.2|1175.6|1176.1|1175.1|0
1652434890000|2022-05-13 09:41:30|1176.3|1175.7|1176.6|1176|1176.6|1176|1176.3|1175.7|2
1652434900000|2022-05-13 09:41:40|1176.5|1175.9|1176.5|1175.9|1176.6|1176|1176.4|1175.8|1
1652434910000|2022-05-13 09:41:50|||||||||1
1652434920000|2022-05-13 09:42:00|1176.6|1176|1176.4|1175.8|1176.7|1176.1|1176.4|1175.8|1
1652434930000|2022-05-13 09:42:10|1176.5|1175.9|1176.4|1175.8|1176.5|1175.9|1176.4|1175.8|0
1652434950000|2022-05-13 09:42:30|1176.2|1175.6|1176.2|1175.6|1176.2|1175.6|1176.2|1175.6|1
1652434960000|2022-05-13 09:42:40|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|3
1652434970000|2022-05-13 09:42:50|1176.7|1175.7|1176.5|1175.9|1176.7|1175.9|1176.5|1175.7|1
1652434980000|2022-05-13 09:43:00|1176.6|1176|1176.6|1176|1176.6|1176|1176.6|1176|0
1652434990000|2022-05-13 09:43:10|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|0
1652435010000|2022-05-13 09:43:30|1176.3|1175.7|1176.6|1175.6|1176.6|1175.7|1176.3|1175.6|3
1652435020000|2022-05-13 09:43:40|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|0
1652435050000|2022-05-13 09:44:10|1176.6|1176|1175.8|1175.2|1176.7|1176.1|1175.8|1175.2|5
1652435060000|2022-05-13 09:44:20|1175.9|1175.3|1175.8|1175.2|1176|1175.4|1175.8|1175.2|1
1652435070000|2022-05-13 09:44:30|1176|1175.4|1176|1175.4|1176|1175.4|1176|1175.4|1
1652435090000|2022-05-13 09:44:50|1176.1|1175.5|1176.5|1175.9|1176.5|1175.9|1176|1175.4|1
1652435100000|2022-05-13 09:45:00|1176.7|1176.1|1176.7|1176.1|1176.7|1176.1|1176.7|1176.1|1
1652435110000|2022-05-13 09:45:10|1176.5|1175.9|1176.5|1175.9|1176.6|1175.9|1175.9|1175.3|10
1652435120000|2022-05-13 09:45:20|1176.6|1175.6|1176.6|1175.6|1176.6|1175.6|1176.6|1175.6|0
1652435180000|2022-05-13 09:46:20|||||||||2
1652435190000|2022-05-13 09:46:30|1176.5|1175.9|1176.6|1175.6|1176.7|1176.1|1176.5|1175.6|9
1652435220000|2022-05-13 09:47:00|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|0
1652435230000|2022-05-13 09:47:10|1175.7|1175.1|1175.8|1174.8|1175.8|1175.2|1175.5|1174.8|13
1652435240000|2022-05-13 09:47:20|1175.5|1174.9|1175.8|1175.2|1175.8|1175.2|1175.5|1174.8|3
1652435250000|2022-05-13 09:47:30|1175.5|1174.9|1175.8|1174.8|1175.8|1174.9|1175.5|1174.6|7
1652435270000|2022-05-13 09:47:50|1175.5|1174.9|1175.8|1174.8|1175.8|1174.9|1175.5|1174.8|0
1652435280000|2022-05-13 09:48:00|1175.5|1174.9|1175.8|1174.8|1175.8|1174.9|1175.5|1174.8|0
1652435290000|2022-05-13 09:48:10||1175.2||1175.2||1175.2||1175.2|0
1652435300000|2022-05-13 09:48:20|1176.1|1175.1|1176.1|1175.1|1176.1|1175.1|1176.1|1175.1|1
1652435320000|2022-05-13 09:48:40|1176|1175.4|1176.7|1176.1|1176.7|1176.1|1176|1175.4|1
1652435330000|2022-05-13 09:48:50|1176.5|1175.9|1176.7|1176.1|1176.7|1176.1|1176.5|1175.9|1
1652435340000|2022-05-13 09:49:00|1176.6|1176|1176.5|1175.9|1176.6|1176|1176.5|1175.9|5
1652435370000|2022-05-13 09:49:30|1176.4|1175.8|1176.3|1175.7|1176.4|1175.8|1176.3|1175.7|1
1652435380000|2022-05-13 09:49:40|1176.2|1175.6|1175.9|1175.3|1176.2|1175.6|1175.9|1175.2|1
1652435390000|2022-05-13 09:49:50|1175.8|1175.2|1176.2|1175.2|1176.5|1175.2|1175.8|1175|1
1652435400000|2022-05-13 09:50:00|1176.3|1175.3|1176.3|1175.3|1176.4|1175.4|1176.3|1175.3|0
1652435410000|2022-05-13 09:50:10|1175.9||1175.9||1175.9||1175.9||0
1652435420000|2022-05-13 09:50:20|1175.8|1175.2|1176|1175.4|1176.1|1175.4|1175.8|1175.1|0
1652435430000|2022-05-13 09:50:30|1176.3|1175.3|1176.4|1175.4|1176.4|1175.4|1176.3|1175.3|0
1652435440000|2022-05-13 09:50:40|1176.3|1175.3|1176.2|1175.6|1176.3|1175.7|1176|1175.3|0
1652435460000|2022-05-13 09:51:00|1176|1175.4|1176|1175.4|1176|1175.4|1176|1175.4|1
1652435480000|2022-05-13 09:51:20|1176.1|1175.5|1176.3|1175.7|1176.4|1175.8|1176.1|1175.5|1
1652435490000|2022-05-13 09:51:30|1176.2|1175.6|1176.3|1175.3|1176.3|1175.6|1176|1175.3|1
1652435520000|2022-05-13 09:52:00|1175.6|1174.6|1175.6|1174.6|1175.6|1174.7|1175.3|1174.6|16
1652435550000|2022-05-13 09:52:30|1175.1|1174.1|1175.1|1174.1|1175.1|1174.2|1174.8|1174|5
1652435560000|2022-05-13 09:52:40|||||||||1
1652435570000|2022-05-13 09:52:50|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|5
1652435590000|2022-05-13 09:53:10|1175.3|1174.7|1174.8|1174.2|1175.4|1174.7|1174.8|1173.8|6
1652435600000|2022-05-13 09:53:20|1175.1|1174.1|1174.5|1173.9|1175.1|1174.2|1174.5|1173.9|0
1652435620000|2022-05-13 09:53:40|1174.4|1173.8|1173.9|1173.3|1174.4|1173.8|1173.9|1173.3|2
1652435630000|2022-05-13 09:53:50|1173.5|1172.9|1173.4|1172.8|1173.6|1173|1173.4|1172.8|5
1652435640000|2022-05-13 09:54:00|1173.7|1173.1|1173.8|1173.2|1173.8|1173.2|1173.7|1173.1|3
1652435650000|2022-05-13 09:54:10|1174|1173|1174|1173|1174|1173|1174|1173|0
1652435660000|2022-05-13 09:54:20|1174.1|1173.1|1174|1173.4|1174.1|1173.4|1174|1173.1|0
1652435670000|2022-05-13 09:54:30|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|0
1652435690000|2022-05-13 09:54:50|1173.9|1173.3|1173.8|1173.2|1173.9|1173.3|1173.8|1173.2|0
1652435700000|2022-05-13 09:55:00|1173.9|1173.3|1174|1173.4|1174|1173.4|1173.9|1173.3|0
1652435710000|2022-05-13 09:55:10|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|0
1652435730000|2022-05-13 09:55:30|1174|1173.4|1174.8|1173.8|1174.8|1174.2|1174|1173.4|3
1652435740000|2022-05-13 09:55:40|1174.7|1174.1|1173.8|1173.2|1174.9|1174.1|1173.8|1173.2|2
1652435770000|2022-05-13 09:56:10|||||||||1
1652435780000|2022-05-13 09:56:20|1173.9|1172.9|1173.5|1172.9|1173.9|1172.9|1173.5|1172.8|1
1652435790000|2022-05-13 09:56:30|1173.8|1172.8|1173.6|1172.6|1173.8|1172.9|1173.5|1172.6|0
1652435820000|2022-05-13 09:57:00|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1
1652435830000|2022-05-13 09:57:10|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|0
1652435850000|2022-05-13 09:57:30|1173.4|1172.8|1173.3|1172.7|1173.6|1172.9|1173.3|1172.3|7
1652435860000|2022-05-13 09:57:40|1173.1|1172.5|1172.8|1172.2|1173.4|1172.7|1172.8|1172.2|1
1652435870000|2022-05-13 09:57:50|1172.9|1172.3|1173.3|1172.7|1173.3|1172.7|1172.7|1172.1|7
1652435890000|2022-05-13 09:58:10|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|1
1652435900000|2022-05-13 09:58:20|1173|1172.4|1173.6|1173|1173.6|1173|1173|1172.4|0
1652435910000|2022-05-13 09:58:30|1173.7|1173.1|1174|1173.4|1174|1173.4|1173.7|1173.1|1
1652435920000|2022-05-13 09:58:40|1174.1|1173.1|1173.8|1173.2|1174.1|1173.2|1173.8|1173.1|0
1652435940000|2022-05-13 09:59:00|1173.6|1173|1173.8|1172.8|1173.8|1173|1173.5|1172.8|1
1652435960000|2022-05-13 09:59:20|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1
1652435970000|2022-05-13 09:59:30|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|0
1652435990000|2022-05-13 09:59:50|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.6|1173|0
1652436000000|2022-05-13 10:00:00|1173.8|1173.2|1174.2|1173.6|1174.2|1173.6|1173.8|1173.2|0
1652436030000|2022-05-13 10:00:30|1174.1|1173.5|1174.1|1173.1|1174.1|1173.5|1174.1|1173.1|2
1652436040000|2022-05-13 10:00:40|1174.2|1172.7|1173.8|1172.8|1174.2|1172.9|1173.8|1172.5|7
1652436060000|2022-05-13 10:01:00|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|0
1652436070000|2022-05-13 10:01:10|1173.6|1173|1173.6|1172.6|1173.6|1173|1173.5|1172.6|1
1652436080000|2022-05-13 10:01:20|1173.3|1172.7|1173.6|1172.6|1173.6|1172.7|1173.3|1172.6|0
1652436090000|2022-05-13 10:01:30|1173.3|1172.7|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|3
1652436110000|2022-05-13 10:01:50|1173.6|1173|1173.8|1173.2|1174.1|1173.4|1173.6|1173|4
1652436120000|2022-05-13 10:02:00|1174.1|1173.1|1173.8|1173.2|1174.1|1173.5|1173.8|1173.1|1
1652436130000|2022-05-13 10:02:10|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1
1652436150000|2022-05-13 10:02:30|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.8|1172.8|4
1652436160000|2022-05-13 10:02:40|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|2
1652436170000|2022-05-13 10:02:50|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|4
1652436190000|2022-05-13 10:03:10|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|1
1652436200000|2022-05-13 10:03:20|1174.4|1173.7|1174.3|1173.7|1174.4|1173.7|1174.3|1173.7|1
1652436210000|2022-05-13 10:03:30|1174.1|1173.1|1174.2|1173.2|1174.2|1173.2|1174.1|1173.1|3
1652436220000|2022-05-13 10:03:40|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|0
1652436230000|2022-05-13 10:03:50|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|0
1652436240000|2022-05-13 10:04:00|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|0
1652436250000|2022-05-13 10:04:10|1174.1|1173.5|1174.3|1172.8|1174.3|1173.5|1174|1172.8|1
1652436270000|2022-05-13 10:04:30|1173.9|1172.9|1173.5|1172.9|1173.9|1172.9|1173.5|1172.8|0
1652436300000|2022-05-13 10:05:00|1173.6|1172.6|1173.3|1172.7|1173.6|1172.9|1173.3|1172.6|5
1652436320000|2022-05-13 10:05:20|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|2
1652436340000|2022-05-13 10:05:40|1173.6|1173|1173.6|1173|1173.6|1173|1173.6|1173|0
1652436360000|2022-05-13 10:06:00|1173.7|1173.1|1173.4|1172.8|1173.7|1173.1|1173.3|1172.6|0
1652436380000|2022-05-13 10:06:20|1173.2|1172.6|1173|1172.4|1173.2|1172.6|1173|1172.4|4
1652436390000|2022-05-13 10:06:30|1173.1|1172.5|1172.9|1172.3|1173.1|1172.5|1172.9|1172.3|2
1652436400000|2022-05-13 10:06:40|1173|1172.4|1173.2|1172.2|1173.5|1172.4|1173|1172|2
1652436410000|2022-05-13 10:06:50|1173.1|1172.1|1173.2|1172.2|1173.2|1172.2|1173.1|1172.1|0
1652436420000|2022-05-13 10:07:00|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|0
1652436440000|2022-05-13 10:07:20|1173.4|1172.5|1173.3|1172.3|1173.4|1172.5|1173.3|1172.1|2
1652436450000|2022-05-13 10:07:30|1173.4|1172.4|1173.3|1171.8|1173.4|1172.4|1173.1|1171.8|4
1652436460000|2022-05-13 10:07:40|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1
1652436470000|2022-05-13 10:07:50|1172.7|1171.7|1172.6|1171.6|1172.7|1171.7|1172.6|1171.6|1
1652436480000|2022-05-13 10:08:00|1172.5|1171.9|1172.4|1171.8|1172.5|1171.9|1172.4|1171.8|0
1652436490000|2022-05-13 10:08:10|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|2
1652436500000|2022-05-13 10:08:20|||||||||1
1652436510000|2022-05-13 10:08:30|1173.1|1172.1|1173|1172.4|1173.1|1172.4|1173|1172.1|1
1652436550000|2022-05-13 10:09:10|1173.4||1173.4||1173.4||1173.4||0
1652436560000|2022-05-13 10:09:20|1173.1|1172.5|1173.4|1172.4|1173.4|1172.5|1173.1|1172.4|0
1652436580000|2022-05-13 10:09:40|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|0
1652436590000|2022-05-13 10:09:50|1173.4|1172.4|1173.1|1172.5|1173.4|1172.5|1173.1|1172.4|0
1652436610000|2022-05-13 10:10:10|1172.9|1172.3|1173.2|1172.2|1173.2|1172.3|1172.9|1172.2|0
1652436620000|2022-05-13 10:10:20|1173.1|1172.1|1173.2|1172.2|1173.2|1172.2|1173.1|1172.1|0
1652436630000|2022-05-13 10:10:30|1173.1|1172.1|1172.8|1172.2|1173.1|1172.2|1172.8|1172.1|0
1652436640000|2022-05-13 10:10:40|1173.2|1172.1|1172.8|1172.2|1173.2|1172.2|1172.8|1172.1|0
1652436650000|2022-05-13 10:10:50|1173.2||1173.2||1173.2||1173.2||0
1652436670000|2022-05-13 10:11:10|1173.1|1172.5|1173.3|1172.7|1173.4|1172.7|1173|1172.4|0
1652436690000|2022-05-13 10:11:30|1173.4|1172.4|1173.4|1172.4|1173.4|1172.4|1173.4|1172.4|0
1652436720000|2022-05-13 10:12:00|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1
1652436750000|2022-05-13 10:12:30|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|3
1652436770000|2022-05-13 10:12:50|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1
1652436780000|2022-05-13 10:13:00|1174.3|1172.8|1174.2|1172.7|1174.3|1172.9|1173.9|1172.7|1
1652436790000|2022-05-13 10:13:10|1174.1|1173.1|1174.3|1173.7|1174.3|1173.7|1173.8|1173.1|1
1652436800000|2022-05-13 10:13:20|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|0
1652436810000|2022-05-13 10:13:30|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1174.2|1173.6|0
1652436820000|2022-05-13 10:13:40|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1
1652436830000|2022-05-13 10:13:50|1174.2|1173.6|1174.3|1173.7|1174.3|1173.7|1174.2|1173.6|2
1652436850000|2022-05-13 10:14:10|1173.8|1173.2|1173.9|1172.9|1173.9|1173.2|1173.8|1172.9|5
1652436860000|2022-05-13 10:14:20|1173.5||1173.5||1173.5||1173.5||0
1652436870000|2022-05-13 10:14:30|1173.4|1172.8|1173.4|1172.8|1173.5|1172.9|1173.4|1172.8|0
1652436880000|2022-05-13 10:14:40|1173.3|1172.7|1173.4|1172.4|1173.4|1172.7|1173.3|1172.4|1
1652436890000|2022-05-13 10:14:50|1173.6|1172.6|1173.4|1172.4|1173.6|1172.6|1173.4|1172.4|0
1652436900000|2022-05-13 10:15:00|1173.1|1172.5|1173.1|1172.5|1173.4|1172.5|1173.1|1172.4|0
1652436910000|2022-05-13 10:15:10|1173.2|1172.2|1173.3|1172.3|1173.3|1172.3|1173.2|1172.2|9
1652436930000|2022-05-13 10:15:30|1173.4|1172.7|1173.4|1172.4|1173.4|1172.7|1173.4|1172.4|0
1652436940000|2022-05-13 10:15:40|1173.3|1172.7|1173.6|1172.6|1173.7|1172.7|1173.3|1172.2|0
1652436950000|2022-05-13 10:15:50|1173.7|1172.2|1173.4|1172.4|1173.8|1172.6|1173.4|1172.2|1
1652436960000|2022-05-13 10:16:00|1173.3|1172.3|1173.4|1172.4|1173.4|1172.4|1173.3|1172.3|0
1652436970000|2022-05-13 10:16:10|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|0
1652436980000|2022-05-13 10:16:20|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|4
1652436990000|2022-05-13 10:16:30|1173.2|1172.6|1173.2|1172.2|1173.2|1172.6|1173.2|1172.2|1
1652437010000|2022-05-13 10:16:50|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|1173.1|1172.5|0
1652437020000|2022-05-13 10:17:00|1173.2|1172.6|1173.2|1172.6|1173.2|1172.6|1173.2|1172.6|1
1652437030000|2022-05-13 10:17:10|1172.9|1172.3|1172.8|1172.2|1172.9|1172.3|1172.8|1172.2|1
1652437040000|2022-05-13 10:17:20|||||||||4
1652437050000|2022-05-13 10:17:30|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|2
1652437070000|2022-05-13 10:17:50|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|0
1652437090000|2022-05-13 10:18:10|||||||||2
1652437100000|2022-05-13 10:18:20|1172.6|1172|1172.9|1171.9|1172.9|1172|1172.6|1171.9|2
1652437120000|2022-05-13 10:18:40|1173.3|1171.8|1173.1|1172.5|1173.3|1172.5|1173|1171.8|0
1652437140000|2022-05-13 10:19:00|1173.2|1172.6|1173|1172.4|1173.2|1172.6|1173|1172.4|0
1652437150000|2022-05-13 10:19:10|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|0
1652437170000|2022-05-13 10:19:30|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1652437190000|2022-05-13 10:19:50|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|0
1652437210000|2022-05-13 10:20:10|1173|1172.4|1172.8|1172.2|1173.1|1172.5|1172.8|1172.1|1
1652437220000|2022-05-13 10:20:20|1172.7|1172.1|1172.5|1171.9|1172.7|1172.1|1172.5|1171.9|0
1652437230000|2022-05-13 10:20:30|1172.9||1172.9||1172.9||1172.9||1
1652437240000|2022-05-13 10:20:40|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1652437260000|2022-05-13 10:21:00|1172.9|1172.3|1172.9|1171.9|1172.9|1172.3|1172.9|1171.9|0
1652437290000|2022-05-13 10:21:30|1172.8|1172.2|1173.1|1172.1|1173.1|1172.2|1172.8|1172.1|0
1652437310000|2022-05-13 10:21:50||1172.5||1172.5||1172.5||1172.5|0
1652437320000|2022-05-13 10:22:00|1173.2|1172.2|1172.6|1172|1173.2|1172.2|1172.5|1171.9|10
1652437330000|2022-05-13 10:22:10|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|0
1652437370000|2022-05-13 10:22:50|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1652437410000|2022-05-13 10:23:30|1173.1|1172.1|1172.8|1172.2|1173.1|1172.2|1172.6|1172|7
1652437440000|2022-05-13 10:24:00|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|0
1652437450000|2022-05-13 10:24:10|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1652437480000|2022-05-13 10:24:40|1172.7|1172.1|1173.2|1172.2|1173.2|1172.5|1172.7|1172.1|5
1652437500000|2022-05-13 10:25:00|1173.1|1172.1|1173.1|1172.1|1173.2|1172.2|1173.1|1172.1|0
1652437510000|2022-05-13 10:25:10|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1
1652437520000|2022-05-13 10:25:20|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|5
1652437540000|2022-05-13 10:25:40|1172.8|1172.2|1172.9|1171.9|1173.1|1172.3|1172.8|1171.9|1
1652437570000|2022-05-13 10:26:10|1172.6|1172|1172.5|1171.9|1172.6|1172|1172.5|1171.9|0
1652437590000|2022-05-13 10:26:30|1172.9||1172.9||1172.9||1172.9||1
1652437620000|2022-05-13 10:27:00||1172.3||1172.3||1172.3||1172.3|0
1652437630000|2022-05-13 10:27:10|1172.8|1172.2|1173.1|1172.1|1173.1|1172.2|1172.8|1172.1|2
1652437640000|2022-05-13 10:27:20|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1652437680000|2022-05-13 10:28:00|1172.9|1172.3|1173|1172.4|1173|1172.4|1172.9|1172.3|0
1652437690000|2022-05-13 10:28:10|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1652437710000|2022-05-13 10:28:30|1172.9|1171.9|1172.3|1171.7|1172.9|1171.9|1172.3|1171.7|42
1652437720000|2022-05-13 10:28:40|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|0
1652437740000|2022-05-13 10:29:00|1172.8|1171.8|1173.1|1172.1|1173.1|1172.2|1172.5|1171.7|2
1652437750000|2022-05-13 10:29:10|1173|1172.4|1173|1172.4|1173.4|1172.4|1173|1172.4|2
1652437770000|2022-05-13 10:29:30|1173.4|1172.7|1173.5|1172.9|1173.6|1172.9|1173.3|1172.6|6
1652437780000|2022-05-13 10:29:40|1173.6|1172.6|1173.3|1172.7|1173.6|1172.7|1173.3|1172.6|1
1652437800000|2022-05-13 10:30:00|1173.6|1172.6|1173.6|1172.6|1173.6|1172.9|1173.5|1172.6|0
1652437810000|2022-05-13 10:30:10|1173.5|1172.9|1174.1|1173.1|1174.1|1173.2|1173.3|1172.7|1
1652437830000|2022-05-13 10:30:30||1173.5||1173.5||1173.5||1173.5|0
1652437850000|2022-05-13 10:30:50|1174.2|1173.6|1174.9|1173.9|1174.9|1174.2|1174.2|1173.6|1
1652437860000|2022-05-13 10:31:00|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|0
1652437880000|2022-05-13 10:31:20|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|0
1652437890000|2022-05-13 10:31:30|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|0
1652437900000|2022-05-13 10:31:40|1174.6|1173.6|1174.8|1173.8|1175.2|1174|1174.6|1173.6|11
1652437910000|2022-05-13 10:31:50|1174.5|1173.9|1174.7|1174.1|1174.8|1174.2|1174.5|1173.8|4
1652437920000|2022-05-13 10:32:00|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|2
1652437930000|2022-05-13 10:32:10|1174.9|1174.2|1175|1174.4|1175|1174.4|1174.9|1174.2|0
1652437950000|2022-05-13 10:32:30|1174.9|1174.3|1174.9|1174.3|1175|1174.4|1174.9|1174.3|1
1652437960000|2022-05-13 10:32:40|||||||||2
1652437980000|2022-05-13 10:33:00|1174.8|1173.9|1174.8|1173.8|1174.9|1174.2|1174.7|1173.8|3
1652437990000|2022-05-13 10:33:10|1174.5|1173.9|1174.6|1173.6|1174.6|1173.9|1174.5|1173.6|0
1652438010000|2022-05-13 10:33:30|1174.3|1173.7|1174.6|1173.6|1174.6|1173.9|1174.3|1173.6|0
1652438030000|2022-05-13 10:33:50|1174.2|1173.9|1174.9|1174.3|1174.9|1174.3|1174.2|1173.6|0
1652438040000|2022-05-13 10:34:00|1175|1174.4|1174.9|1174.3|1175|1174.4|1174.9|1174.3|0
1652438050000|2022-05-13 10:34:10|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|0
1652438070000|2022-05-13 10:34:30|1174.8|1174.2|1175.1|1174.1|1175.1|1174.3|1174.8|1174.1|2
1652438080000|2022-05-13 10:34:40|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|0
1652438100000|2022-05-13 10:35:00|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1
1652438110000|2022-05-13 10:35:10|1175|1174.4|1175.3|1174.7|1175.3|1174.7|1175|1174.4|2
1652438120000|2022-05-13 10:35:20|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|0
1652438130000|2022-05-13 10:35:30|1175.8|1175.2|1175.8|1175.2|1175.9|1175.3|1175.8|1175.2|8
1652438140000|2022-05-13 10:35:40|1175.9|1175.3|1176|1175.4|1176|1175.4|1175.9|1175.3|9
1652438150000|2022-05-13 10:35:50|1175.9|1175.3|1175.8|1174.8|1176.1|1175.5|1175.8|1174.8|2
1652438160000|2022-05-13 10:36:00|1175.5|1174.9|1175.5|1174.9|1175.6|1174.9|1175.5|1174.6|0
1652438170000|2022-05-13 10:36:10|1175.3|1174.7|1175.5|1174.9|1175.7|1174.9|1175.3|1174.6|2
1652438200000|2022-05-13 10:36:40|1175.6|1175|1175.6|1175|1175.6|1175|1175.6|1175|0
1652438210000|2022-05-13 10:36:50|1175.8|1175.2|1175.8|1175.2|1176.1|1175.4|1175.8|1175.1|1
1652438230000|2022-05-13 10:37:10|1175.6|1175|1175.6|1175|1175.6|1175|1175.6|1175|1
1652438240000|2022-05-13 10:37:20|1175.5|1174.9|1175.4|1174.8|1175.5|1174.9|1175.4|1174.8|1
1652438250000|2022-05-13 10:37:30|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1
1652438260000|2022-05-13 10:37:40|1175.2|1174.6|1175|1174.4|1175.2|1174.6|1175|1174.4|1
1652438270000|2022-05-13 10:37:50|1175.1|1174.1|1174.8|1174.2|1175.1|1174.4|1174.8|1174.1|3
1652438280000|2022-05-13 10:38:00|1174.7|1174.1|1174.9|1174.3|1174.9|1174.3|1174.7|1173.9|1
1652438290000|2022-05-13 10:38:10|1174.8|1174.2|1174.9|1173.9|1174.9|1174.2|1174.8|1173.9|1
1652438300000|2022-05-13 10:38:20|1174.8|1174.2|1174.9|1173.9|1174.9|1174.2|1174.8|1173.9|8
1652438310000|2022-05-13 10:38:30|1174.8|1174.2|1174.1|1173.1|1175|1174.2|1174.1|1173.1|1
1652438340000|2022-05-13 10:39:00|1174|1173.4|1174.4|1173.4|1174.4|1173.4|1174|1173.3|1
1652438350000|2022-05-13 10:39:10|1174.6|1173.6|1174.3|1173.7|1174.6|1173.7|1174.2|1173.6|0
1652438360000|2022-05-13 10:39:20|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174|1173.4|0
1652438370000|2022-05-13 10:39:30|1174.1|1173.5|1173.9|1173.3|1174.1|1173.5|1173.9|1173.1|1
1652438380000|2022-05-13 10:39:40|1173.8|1173.2|1173.6|1173|1174|1173.2|1173.6|1172.9|2
1652438390000|2022-05-13 10:39:50|1173.8|1172.8|1174.1|1173.1|1174.1|1173.4|1173.8|1172.8|0
1652438400000|2022-05-13 10:40:00|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652438410000|2022-05-13 10:40:10|1174.1|1173.1|1174|1173.4|1174.1|1173.4|1174|1173.1|1
1652438420000|2022-05-13 10:40:20|1174.3|1173.3|1174.3|1173.3|1174.4|1173.7|1174|1173.3|0
1652438430000|2022-05-13 10:40:30|1174.4|1173.7|1174.1|1173.5|1174.4|1173.7|1174.1|1173.4|0
1652438440000|2022-05-13 10:40:40|1174.4|1173.4|1174.4|1173.4|1174.4|1173.7|1174.3|1173.4|1
1652438450000|2022-05-13 10:40:50|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|0
1652438460000|2022-05-13 10:41:00|1174.4|1173.4|1174|1173.4|1174.4|1173.7|1174|1173.4|0
1652438470000|2022-05-13 10:41:10|1173.8|1172.8|1173.7|1173.1|1173.8|1173.1|1173.7|1172.8|1
1652438480000|2022-05-13 10:41:20|1174.1|1173.2|1173.5|1172.9|1174.1|1173.2|1173.5|1172.9|0
1652438490000|2022-05-13 10:41:30|1173.9|1173.1|1173.5|1172.9|1173.9|1173.1|1173.5|1172.9|0
1652438520000|2022-05-13 10:42:00|1173.8|1173.2|1173.8|1173.2|1173.9|1173.2|1173.7|1172.8|0
1652438530000|2022-05-13 10:42:10|1174|1173.4|1174.1|1173.5|1174.2|1173.6|1174|1173.4|3
1652438540000|2022-05-13 10:42:20|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1652438550000|2022-05-13 10:42:30|1173.8|1173.2|1174.1|1173.1|1174.1|1173.4|1173.8|1173.1|5
1652438610000|2022-05-13 10:43:30|1174|1173.4|1175|1174.4|1175.3|1174.6|1174|1173.4|10
1652438630000|2022-05-13 10:43:50|1175.1|1174.5|1175.6|1174.6|1175.6|1174.7|1175.1|1174.5|0
1652438640000|2022-05-13 10:44:00|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|0
1652438650000|2022-05-13 10:44:10|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|0
1652438670000|2022-05-13 10:44:30|1175.4|1174.8|1175.6|1174.6|1175.6|1174.8|1175.3|1174.5|1
1652438680000|2022-05-13 10:44:40|1175.3|1174.7|1175.6|1174.6|1175.6|1174.7|1175.3|1174.5|0
1652438710000|2022-05-13 10:45:10|1175.2|1174.4|1175.3|1174.7|1175.6|1174.7|1175.2|1174.4|0
1652438730000|2022-05-13 10:45:30|1175.5|1174.9|1175.5|1174.9|1175.9|1175.1|1175.5|1174.8|1
1652438750000|2022-05-13 10:45:50|1175.3|1174.7|1175.5|1174.9|1175.6|1174.9|1175.3|1174.6|1
1652438780000|2022-05-13 10:46:20|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|0
1652438790000|2022-05-13 10:46:30|1175.5|1174.9|1175.4|1174.4|1175.5|1174.9|1175.3|1174.4|0
1652438800000|2022-05-13 10:46:40|1175.3|1174.7|1175.6|1174.6|1175.6|1174.7|1175.3|1174.6|0
1652438810000|2022-05-13 10:46:50|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|0
1652438820000|2022-05-13 10:47:00|1175.3|1174.7|1175.6|1174.6|1175.6|1174.7|1175.3|1174.6|0
1652438830000|2022-05-13 10:47:10|1175.5|1174.9|1175.3|1174.7|1175.6|1175|1175.3|1174.7|0
1652438840000|2022-05-13 10:47:20|1175.4|1174.4|1174.9|1173.9|1175.4|1174.4|1174.5|1173.8|6
1652438850000|2022-05-13 10:47:30|1174.8|1173.8|1174.6|1173.6|1174.8|1173.8|1174.6|1173.6|0
1652438870000|2022-05-13 10:47:50|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1174.2|1173.6|0
1652438880000|2022-05-13 10:48:00|1174|1173.4|1173.8|1173.2|1174.1|1173.5|1173.8|1173.2|3
1652438890000|2022-05-13 10:48:10|1173.9|1172.9|1173.9|1173.3|1173.9|1173.3|1173.8|1172.9|0
1652438900000|2022-05-13 10:48:20|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652438910000|2022-05-13 10:48:30|1173.6|1173|1173.9|1172.9|1173.9|1173.2|1173.6|1172.9|0
1652438930000|2022-05-13 10:48:50|1173.8|1173.2|1173.9|1172.9|1173.9|1173.3|1173.8|1172.9|0
1652438940000|2022-05-13 10:49:00|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652438950000|2022-05-13 10:49:10|1173.9|1173.3|1174.7|1173.2|1174.7|1173.3|1173.9|1173.2|1
1652438960000|2022-05-13 10:49:20|1174.6|1173.6|1174.6|1174|1174.6|1174|1174.5|1173.6|0
1652438970000|2022-05-13 10:49:30|1174.9|1173.9|1174.6|1173.6|1175.2|1174.5|1174.6|1173.6|1
1652438980000|2022-05-13 10:49:40|1174.8|1173.8|1174.8|1173.8|1174.9|1173.9|1174.8|1173.8|0
1652438990000|2022-05-13 10:49:50||1174.2||1174.2||1174.2||1174.2|0
1652439000000|2022-05-13 10:50:00||1173.8||1173.8||1173.8||1173.8|0
1652439020000|2022-05-13 10:50:20||1174.2||1174.2||1174.2||1174.2|0
1652439030000|2022-05-13 10:50:30|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|0
1652439060000|2022-05-13 10:51:00|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|0
1652439070000|2022-05-13 10:51:10|1174.5|1173.9|1174.6|1173.6|1174.6|1173.9|1174.5|1173.6|2
1652439130000|2022-05-13 10:52:10|||||||||1
1652439140000|2022-05-13 10:52:20|1174.3|1173.7|1174|1173.4|1174.3|1173.7|1174|1173.4|1
1652439160000|2022-05-13 10:52:40|1173.8|1173.2|1173.9|1172.9|1173.9|1173.2|1173.8|1172.9|5
1652439180000|2022-05-13 10:53:00|1173.8|1173.2|1174.3|1173.3|1174.3|1173.3|1173.8|1173.2|2
1652439190000|2022-05-13 10:53:10|||||||||1
1652439210000|2022-05-13 10:53:30|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1652439220000|2022-05-13 10:53:40|1174.2|1173.6|1174.2|1173.2|1174.2|1173.6|1174.1|1173.2|4
1652439230000|2022-05-13 10:53:50|1174|1173.4|1173.9|1173.3|1174.2|1173.4|1173.9|1173.2|0
1652439240000|2022-05-13 10:54:00|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652439250000|2022-05-13 10:54:10|||||||||2
1652439260000|2022-05-13 10:54:20|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1174|1173.4|6
1652439270000|2022-05-13 10:54:30|||||||||6
1652439290000|2022-05-13 10:54:50|1173.8|1173.2|1174.2|1173.2|1174.2|1173.2|1173.8|1173.2|2
1652439300000|2022-05-13 10:55:00|1174.1|1173.5|1174.2|1173.6|1174.2|1173.6|1174.1|1173.5|0
1652439310000|2022-05-13 10:55:10|1174.1|1173.5|1174.2|1173.6|1174.2|1173.6|1174|1173.4|0
1652439320000|2022-05-13 10:55:20|1174.1|1173.5|1174.4|1173.4|1174.4|1173.5|1174.1|1173.4|1
1652439330000|2022-05-13 10:55:30|1174.3|1173.7|1174.4|1173.4|1174.4|1173.7|1174.3|1173.4|0
1652439360000|2022-05-13 10:56:00|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|0
1652439370000|2022-05-13 10:56:10|1174.2|1173.6|1174.8|1174.2|1174.8|1174.2|1174.2|1173.6|9
1652439380000|2022-05-13 10:56:20|1175|1174.4|1174.1|1173.5|1175|1174.4|1173.9|1173.3|3
1652439390000|2022-05-13 10:56:30|1174|1173.4|1174.3|1173.3|1174.3|1173.4|1174|1173.3|1
1652439400000|2022-05-13 10:56:40|1174.4|1173.4|1174.3|1173.7|1174.4|1173.8|1174.3|1173.4|0
1652439410000|2022-05-13 10:56:50|1174.6|1173.6|1175.2|1174.2|1175.2|1174.2|1174.6|1173.6|0
1652439420000|2022-05-13 10:57:00|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|0
1652439430000|2022-05-13 10:57:10|1174.9|1173.9|1174.9|1173.9|1174.9|1173.9|1174.9|1173.9|0
1652439440000|2022-05-13 10:57:20|1174.8|1174.2|1175.1|1174.1|1175.1|1174.2|1174.8|1174.1|0
1652439450000|2022-05-13 10:57:30|1175.2|1174.2|1175.2|1174.2|1175.2|1174.2|1175.2|1174.2|0
1652439460000|2022-05-13 10:57:40|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|0
1652439480000|2022-05-13 10:58:00|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.7|1174.1|1
1652439490000|2022-05-13 10:58:10|1175.1|1174.1|1175|1174.4|1175.1|1174.4|1175|1174.1|1
1652439500000|2022-05-13 10:58:20|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|1174.7|1174.1|1
1652439540000|2022-05-13 10:59:00|1174.9|1174.3|1175|1174.4|1175.1|1174.4|1174.8|1174.1|6
1652439550000|2022-05-13 10:59:10|1175.1|1174.5|1174.7|1174.1|1175.1|1174.5|1174.7|1174.1|1
1652439570000|2022-05-13 10:59:30|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|0
1652439580000|2022-05-13 10:59:40|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1
1652439590000|2022-05-13 10:59:50|1175|1174.4|1175.1|1174.5|1175.1|1174.5|1175|1174.4|0
1652439600000|2022-05-13 11:00:00||1174.1||1174.1||1174.1||1174.1|1
1652439620000|2022-05-13 11:00:20|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|0
1652439640000|2022-05-13 11:00:40|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|0
1652439650000|2022-05-13 11:00:50|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1
1652439670000|2022-05-13 11:01:10|1175.1|1174.1|1174.4|1173.4|1175.1|1174.1|1174.4|1173.4|10
1652439680000|2022-05-13 11:01:20|1174|1173.1|1174.2|1173.2|1174.2|1173.2|1174|1173.1|1
1652439690000|2022-05-13 11:01:30|1174.1|1173.1|1174.2|1173.2|1174.2|1173.4|1174|1173.1|0
1652439700000|2022-05-13 11:01:40|1174|1173.4|1173.8|1173.2|1174.5|1173.4|1173.8|1173|1
1652439710000|2022-05-13 11:01:50|1173.9|1172.8|1174|1173.4|1174.2|1173.4|1173.9|1172.7|10
1652439720000|2022-05-13 11:02:00|1173.9|1172.9|1173.5|1172.9|1173.9|1173.2|1173.5|1172.6|2
1652439730000|2022-05-13 11:02:10|1173.3|1172.3|1173.5|1172.9|1173.6|1173|1173.3|1172.3|9
1652439740000|2022-05-13 11:02:20|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652439750000|2022-05-13 11:02:30|1173.5|1172.9|1173.4|1172.4|1173.5|1172.9|1173.3|1172.4|1
1652439760000|2022-05-13 11:02:40|1173.6|1172.6|1173.3|1172.7|1173.7|1172.7|1173.3|1172.2|0
1652439770000|2022-05-13 11:02:50|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|0
1652439790000|2022-05-13 11:03:10|1173.7|1172.7|1173|1172.4|1173.7|1172.7|1173|1172.3|7
1652439800000|2022-05-13 11:03:20|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|0
1652439810000|2022-05-13 11:03:30|1172.8|1172.2|1173.2|1172.2|1173.2|1172.2|1172.8|1172.2|5
1652439820000|2022-05-13 11:03:40|1173.1|1172.1|1172.6|1171.6|1173.1|1172.1|1172.5|1171.6|1
1652439830000|2022-05-13 11:03:50|1172.5|1171.9|1172.6|1171.6|1172.6|1172|1172.5|1171.6|0
1652439850000|2022-05-13 11:04:10|1172.3|1171.7|1173.1|1172.1|1173.1|1172.1|1172.3|1171.6|36
1652439860000|2022-05-13 11:04:20|1173.3|1172.3|1173.3|1172.3|1173.3|1172.3|1173.3|1172.3|5
1652439870000|2022-05-13 11:04:30|1173|1172.7|1173.3|1172.7|1173.3|1172.7|1173|1172.1|6
1652439880000|2022-05-13 11:04:40|1173.2|1172.6|1173.3|1172.7|1173.3|1172.7|1173.2|1172.6|2
1652439890000|2022-05-13 11:04:50|1173.5|1172.9|1173.6|1173|1173.6|1173|1173.5|1172.9|1
1652439900000|2022-05-13 11:05:00|||||||||1
1652439910000|2022-05-13 11:05:10|1173.5|1172.9|1173.3|1172.7|1173.5|1172.9|1173.3|1172.7|3
1652439920000|2022-05-13 11:05:20|1173.4|1172.4|1173.6|1172.6|1173.7|1172.6|1173.3|1172.2|1
1652439930000|2022-05-13 11:05:30|1173.4|1172.4|1173.6|1172.6|1173.7|1172.6|1173.4|1172.2|0
1652439940000|2022-05-13 11:05:40|1173.3|1173|1173.3|1172.3|1173.7|1173|1173.3|1172.2|5
1652439950000|2022-05-13 11:05:50|1173.4|1172.4|1173.4|1172.4|1173.4|1172.4|1173.4|1172.4|0
1652439960000|2022-05-13 11:06:00|1173.3|1172.3|1173.3|1172.3|1173.3|1172.3|1173.3|1172.3|5
1652439970000|2022-05-13 11:06:10|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|5
1652440000000|2022-05-13 11:06:40|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|0
1652440020000|2022-05-13 11:07:00|1173.8|1172.8|1173.8|1172.8|1173.8|1172.8|1173.8|1172.8|0
1652440030000|2022-05-13 11:07:10|1174.2|1172.7|1174.1|1173.1|1174.2|1173.1|1174.1|1172.7|3
1652440040000|2022-05-13 11:07:20|1174|1173.4|1173.2|1172.6|1174.3|1173.4|1173.2|1172.6|16
1652440050000|2022-05-13 11:07:30|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|2
1652440060000|2022-05-13 11:07:40|1173.6|1172.6|1173.8|1172.8|1173.9|1173.3|1173.6|1172.6|5
1652440070000|2022-05-13 11:07:50|1173.9|1172.9|1173.9|1172.9|1174.2|1172.9|1173.5|1172.6|2
1652440080000|2022-05-13 11:08:00|1173.8|1172.8|1173.8|1172.8|1173.8|1172.8|1173.8|1172.8|0
1652440090000|2022-05-13 11:08:10|1173.7|1173.1|1173.8|1173.2|1173.8|1173.2|1173.7|1173.1|0
1652440100000|2022-05-13 11:08:20|1173.7|1173.1|1174|1173.4|1174.1|1173.4|1173.7|1173.1|1
1652440110000|2022-05-13 11:08:30|1173.9|1173.3|1173.8|1173.2|1173.9|1173.3|1173.8|1173.2|0
1652440120000|2022-05-13 11:08:40|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|0
1652440130000|2022-05-13 11:08:50|1173.6|1173|1174.1|1173.1|1174.1|1173.1|1173.6|1172.8|2
1652440140000|2022-05-13 11:09:00|1172.9|1172.3|1173.3|1172.7|1173.3|1172.7|1172.9|1172.3|7
1652440150000|2022-05-13 11:09:10|1173.4|1172.8|1174.1|1173.1|1174.1|1173.1|1173.4|1172.8|6
1652440160000|2022-05-13 11:09:20|1174.2|1172.7|1173.8|1173.2|1174.2|1173.2|1173.8|1172.7|1
1652440170000|2022-05-13 11:09:30|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|0
1652440180000|2022-05-13 11:09:40|1173.8|1173.2|1174.1|1173.1|1174.1|1173.2|1173.8|1173|0
1652440190000|2022-05-13 11:09:50|1174.2|1173.6|1174.6|1173.6|1174.6|1173.7|1174.2|1173.6|1
1652440200000|2022-05-13 11:10:00|1174.5|1173.9|1174.5|1173.9|1174.6|1173.9|1174.5|1173.6|0
1652440210000|2022-05-13 11:10:10|1175.1|1174.1|1175.1|1174.1|1175.1|1174.4|1174.8|1174.1|4
1652440220000|2022-05-13 11:10:20|1174.8|1174.2|1174.9|1174.3|1175|1174.4|1174.8|1174.2|0
1652440230000|2022-05-13 11:10:30|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|2
1652440240000|2022-05-13 11:10:40|1174.5|1173.9|1174.8|1173.8|1174.8|1173.9|1174.5|1173.8|0
1652440250000|2022-05-13 11:10:50|1174.6|1173.6|1174.3|1173.3|1174.6|1173.6|1174.3|1173.3|2
1652440260000|2022-05-13 11:11:00||1173.7||1173.7||1173.7||1173.7|0
1652440270000|2022-05-13 11:11:10|1174.6|1173.6|1174.6|1174|1174.6|1174|1174.5|1173.6|0
1652440300000|2022-05-13 11:11:40|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|0
1652440310000|2022-05-13 11:11:50|1174.6|1174|1175.1|1174.1|1175.1|1174.2|1174.6|1174|0
1652440320000|2022-05-13 11:12:00|1174.8|1174.2|1174.8|1173.8|1174.8|1174.2|1174.8|1173.8|0
1652440330000|2022-05-13 11:12:10|1175.1|1174.1|1174.8|1173.8|1175.1|1174.1|1174.8|1173.8|10
1652440340000|2022-05-13 11:12:20|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|0
1652440370000|2022-05-13 11:12:50|1175|1174.4|1175.1|1174.5|1175.1|1174.5|1175|1174.4|2
1652440380000|2022-05-13 11:13:00|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1
1652440390000|2022-05-13 11:13:10|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|8
1652440400000|2022-05-13 11:13:20|1175.4|1174.8|1175.5|1174.9|1175.5|1174.9|1175.4|1174.8|1
1652440420000|2022-05-13 11:13:40|1175.6|1175|1175.6|1175|1175.6|1175|1175.6|1175|2
1652440430000|2022-05-13 11:13:50|||||||||6
1652440440000|2022-05-13 11:14:00|1175.7|1175.1|1175.5|1174.9|1175.7|1175.1|1175.5|1174.9|8
1652440450000|2022-05-13 11:14:10|1175.4|1174.8|1175.5|1174.9|1175.6|1175|1175.4|1174.8|11
1652440490000|2022-05-13 11:14:50|1175.4|1174.8|1175.5|1174.9|1175.5|1174.9|1175.4|1174.8|0
1652440520000|2022-05-13 11:15:20|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|0
1652440530000|2022-05-13 11:15:30|||||||||1
1652440540000|2022-05-13 11:15:40|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|3
1652440550000|2022-05-13 11:15:50|1175.6|1175|1175.7|1175.1|1175.7|1175.1|1175.6|1175|1
1652440560000|2022-05-13 11:16:00|1175.5|1174.9|1175.5|1174.9|1175.8|1175.1|1175.5|1174.8|2
1652440570000|2022-05-13 11:16:10|1175.6|1175|1175.5|1174.9|1175.6|1175|1175.5|1174.9|2
1652440600000|2022-05-13 11:16:40|1175.6|1175|1175.6|1175|1175.6|1175|1175.6|1175|0
1652440610000|2022-05-13 11:16:50|1175.4|1174.8|1175.5|1174.9|1175.5|1174.9|1175.4|1174.8|3
1652440620000|2022-05-13 11:17:00|1175.6|1174.6|1175.2|1174.6|1175.6|1174.6|1175.2|1174.6|8
1652440630000|2022-05-13 11:17:10|||||||||2
1652440680000|2022-05-13 11:18:00|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|0
1652440690000|2022-05-13 11:18:10|1175.6|1174.6|1175.2|1174.6|1175.6|1174.6|1175.2|1174.5|0
1652440700000|2022-05-13 11:18:20|1175.3|1174.3|1175|1174.4|1175.3|1174.4|1174.9|1174.3|5
1652440710000|2022-05-13 11:18:30|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|1
1652440720000|2022-05-13 11:18:40|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|0
1652440750000|2022-05-13 11:19:10|1175.5|1174.9|1175.4|1174.8|1175.6|1174.9|1175.4|1174.5|26
1652440760000|2022-05-13 11:19:20|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1
1652440770000|2022-05-13 11:19:30|1175.5|1174.5|1175.2|1174.6|1175.5|1174.6|1175.2|1174.5|0
1652440790000|2022-05-13 11:19:50|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|0
1652440800000|2022-05-13 11:20:00|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|0
1652440820000|2022-05-13 11:20:20|||||||||1
1652440830000|2022-05-13 11:20:30|1175.1|1174.5|1175.1|1174.1|1175.1|1174.5|1175|1174.1|1
1652440840000|2022-05-13 11:20:40|1175|1174.4|1175.2|1174.6|1175.2|1174.6|1175|1174.4|0
1652440850000|2022-05-13 11:20:50|1175.4|1174.8|1175.2|1174.6|1175.4|1174.8|1175.2|1174.6|0
1652440860000|2022-05-13 11:21:00|1175.3|1174.7|1175.5|1174.5|1175.6|1174.7|1175.3|1174.3|0
1652440900000|2022-05-13 11:21:40|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|2
1652440930000|2022-05-13 11:22:10|1175.3|1174.7|1175.3|1174.3|1175.3|1174.7|1175.2|1174.3|0
1652440940000|2022-05-13 11:22:20|1175.2|1174.6|1175|1174.4|1175.3|1174.6|1175|1174.3|0
1652440950000|2022-05-13 11:22:30|1175.1|1174.1|1175.5|1174.9|1175.6|1175|1175.1|1174.1|33
1652440960000|2022-05-13 11:22:40|1175.6|1175|1174.5|1173.9|1175.6|1175|1174.5|1173.9|17
1652440970000|2022-05-13 11:22:50|1174.4|1173.8|1174.2|1173.6|1174.4|1173.8|1174.2|1173.6|2
1652440990000|2022-05-13 11:23:10|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|2
1652441020000|2022-05-13 11:23:40|1174.3|1173.3|1174.3|1173.3|1174.3|1173.3|1174.3|1173.3|3
1652441030000|2022-05-13 11:23:50|1174.2|1173.6|1174.5|1173.9|1174.5|1173.9|1174.2|1173.6|2
1652441040000|2022-05-13 11:24:00|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|0
1652441050000|2022-05-13 11:24:10|1175|1174|1175.4|1173.9|1175.4|1174.4|1174.7|1173.9|1
1652441070000|2022-05-13 11:24:30|1175.1|1174.1|1174.7|1174.1|1175.1|1174.1|1174.7|1173.8|0
1652441090000|2022-05-13 11:24:50|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|0
1652441100000|2022-05-13 11:25:00|1175.2|1173.7|1174.6|1174|1175.2|1174|1174.6|1173.7|0
1652441110000|2022-05-13 11:25:10|1174.5|1173.9|1175.1|1174.1|1175.1|1174.1|1174.5|1173.9|1
1652441130000|2022-05-13 11:25:30|1175|1174|1175|1174|1175|1174|1175|1174|0
1652441140000|2022-05-13 11:25:40|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|0
1652441160000|2022-05-13 11:26:00|1175|1174|1175|1174|1175|1174|1175|1174|0
1652441180000|2022-05-13 11:26:20|1175.1|1173.6|1174.7|1174.1|1175.1|1174.4|1174.7|1173.6|2
1652441200000|2022-05-13 11:26:40|1174.8|1174.2|1174.4|1173.8|1174.8|1174.2|1174.4|1173.8|10
1652441230000|2022-05-13 11:27:10|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1
1652441240000|2022-05-13 11:27:20|1174.2|1173.6|1174.2|1173.2|1174.2|1173.6|1174.1|1173.1|7
1652441250000|2022-05-13 11:27:30|1173.5|1172.9|1174.1|1173.1|1174.2|1173.1|1173.5|1172.7|9
1652441260000|2022-05-13 11:27:40|1173.8|1173.2|1173.8|1173.2|1173.9|1173.2|1173.8|1172.8|0
1652441280000|2022-05-13 11:28:00|1173.9|1172.9|1173.8|1172.8|1173.9|1172.9|1173.8|1172.8|0
1652441300000|2022-05-13 11:28:20|1173.5|1172.9|1173.3|1172.7|1173.6|1172.9|1173.3|1172.6|3
1652441310000|2022-05-13 11:28:30|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|0
1652441330000|2022-05-13 11:28:50|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|0
1652441340000|2022-05-13 11:29:00|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1
1652441360000|2022-05-13 11:29:20|1173.9|1172.9|1174.1|1173.1|1174.1|1173.2|1173.8|1172.9|0
1652441370000|2022-05-13 11:29:30|1174|1173.4|1174.1|1173.1|1174.1|1173.4|1174|1173.1|0
1652441380000|2022-05-13 11:29:40|1174|1173.4|1174.1|1173.1|1174.1|1173.4|1174|1173.1|0
1652441390000|2022-05-13 11:29:50|1173.8|1173.2|1174.1|1173.1|1174.3|1173.4|1173.8|1173.1|1
1652441400000|2022-05-13 11:30:00|1174|1173.4|1174.3|1173.3|1174.3|1173.4|1174|1173.3|0
1652441420000|2022-05-13 11:30:20|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|0
1652441450000|2022-05-13 11:30:50|1174.6|1173.6|1174.6|1173.6|1174.6|1173.6|1174.6|1173.6|1
1652441470000|2022-05-13 11:31:10|1174.4|1173.4|1174.6|1173.6|1174.6|1173.6|1174.4|1173.4|0
1652441490000|2022-05-13 11:31:30|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|0
1652441500000|2022-05-13 11:31:40|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1
1652441510000|2022-05-13 11:31:50|1174.9|1174.3|1175.6|1174.6|1175.6|1174.6|1174.9|1174.3|2
1652441520000|2022-05-13 11:32:00|1175.3|1174.7|1175.3|1174.3|1175.4|1174.7|1175.3|1174.3|0
1652441530000|2022-05-13 11:32:10|1175.1|1174.1|1175.3|1174.3|1175.5|1174.3|1175.1|1174|0
1652441540000|2022-05-13 11:32:20|1175.4|1174.4|1175.6|1174.6|1175.6|1174.7|1175.3|1174.4|4
1652441570000|2022-05-13 11:32:50|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|0
1652441580000|2022-05-13 11:33:00|1175.8|1175.2|1175.8|1174.8|1175.8|1175.2|1175.5|1174.8|3
1652441590000|2022-05-13 11:33:10|1175.5|1174.9|1175.8|1174.8|1175.8|1174.9|1175.5|1174.8|0
1652441610000|2022-05-13 11:33:30|1175.7|1175.1|1175.8|1175.2|1175.9|1175.2|1175.7|1174.8|0
1652441640000|2022-05-13 11:34:00|1175.9|1175.3|1176|1175.4|1176.4|1175.4|1175.9|1175.3|3
1652441680000|2022-05-13 11:34:40|1176.2|1175.2|1176.1|1175.1|1176.2|1175.2|1176.1|1175.1|1
1652441700000|2022-05-13 11:35:00|1176.2|1175.2|1176.3|1175.3|1176.3|1175.3|1176.2|1175.2|1
1652441710000|2022-05-13 11:35:10|1176.4|1175.4|1176.5|1175.9|1176.5|1175.9|1176.4|1175.4|3
1652441730000|2022-05-13 11:35:30|1176.7|1175.7|1176.5|1175.9|1176.7|1175.9|1176.5|1175.7|1
1652441740000|2022-05-13 11:35:40|1176.7|1176.1|1176.6|1176|1176.7|1176.1|1176.4|1175.8|4
1652441750000|2022-05-13 11:35:50|||||||||1
1652441760000|2022-05-13 11:36:00|1176.7|1176.1|1176.6|1176|1176.7|1176.1|1176.6|1176|1
1652441770000|2022-05-13 11:36:10|||||||||1
1652441780000|2022-05-13 11:36:20|1176.5|1175.9|1176.6|1176|1176.6|1176|1176.5|1175.9|2
1652441790000|2022-05-13 11:36:30|1176.3|1175.3|1176.6|1175.6|1176.6|1175.6|1176|1175.3|3
1652441810000|2022-05-13 11:36:50|||||||||1
1652441830000|2022-05-13 11:37:10|1176.5|1175.9|1176.3|1175.7|1176.7|1176.1|1176.3|1175.6|5
1652441840000|2022-05-13 11:37:20|1176.7||1176.7||1176.7||1176.7||0
1652441850000|2022-05-13 11:37:30|||||||||4
1652441870000|2022-05-13 11:37:50|1176|1175.4|1176.4|1175.4|1176.4|1175.4|1176|1175.4|0
1652441880000|2022-05-13 11:38:00|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|0
1652441890000|2022-05-13 11:38:10|1176.4|1175.4|1176.1|1175.1|1176.4|1175.4|1175.8|1175.1|4
1652441900000|2022-05-13 11:38:20|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|0
1652441910000|2022-05-13 11:38:30|1175.3|1174.7|1175.6|1174.6|1175.6|1174.7|1175.3|1174.6|1
1652441930000|2022-05-13 11:38:50|1175.3|1174.7|1175.5|1174.9|1175.6|1174.9|1175.3|1174.6|1
1652441940000|2022-05-13 11:39:00|1175.6|1174.6|1175.5|1174.9|1175.6|1174.9|1175.5|1174.6|0
1652441950000|2022-05-13 11:39:10|1175.8|1174.8|1176.1|1175.1|1176.4|1175.6|1175.7|1174.8|3
1652441960000|2022-05-13 11:39:20|1176.4|1175.5|1176|1175.4|1176.7|1175.9|1176|1175.3|0
1652441970000|2022-05-13 11:39:30|1176.1|1175.1|1176.1|1175.1|1176.1|1175.1|1176.1|1175.1|0
1652442010000|2022-05-13 11:40:10|1176|1175.4|1176.4|1175.4|1176.7|1175.9|1176|1175|2
1652442020000|2022-05-13 11:40:20|1176.3|1175.3|1176.3|1175.3|1176.4|1175.5|1176|1175.3|0
1652442030000|2022-05-13 11:40:30|1176.4|1175.4|1176.4|1175.4|1176.4|1175.4|1176.4|1175.4|0
1652442050000|2022-05-13 11:40:50|1176.7|1175.2|1176.4|1175.8|1176.7|1175.9|1176.3|1175.2|10
1652442070000|2022-05-13 11:41:10|1176.3|1175.7|1176.3|1175.3|1176.4|1175.7|1176.3|1175.3|2
1652442080000|2022-05-13 11:41:20|1176.4|1175.4|1176.3|1175.3|1176.4|1175.7|1176.3|1175.3|0
1652442110000|2022-05-13 11:41:50|1176.4|1175.7|1176.3|1175.7|1176.4|1175.8|1176.3|1175.7|0
1652442130000|2022-05-13 11:42:10|1176.4|1175.4|1176.9|1175.9|1176.9|1176.2|1176|1175.4|5
1652442140000|2022-05-13 11:42:20|1176.8|1176.2|1176.9|1175.9|1176.9|1176.2|1176.8|1175.9|0
1652442150000|2022-05-13 11:42:30|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|0
1652442160000|2022-05-13 11:42:40|1176.7|1176.1|1176.5|1175.9|1176.7|1176.1|1176.5|1175.6|0
1652442170000|2022-05-13 11:42:50|1176.7|1175.7|1176.1|1175.5|1176.7|1175.7|1176|1175.4|1
1652442180000|2022-05-13 11:43:00|1176|1175.4|1176|1175.4|1176|1175.4|1176|1175.4|0
1652442190000|2022-05-13 11:43:10|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|0
1652442230000|2022-05-13 11:43:50|1176.1|1175.1|1175.3|1174.3|1176.1|1175.1|1175.3|1174.3|4
1652442260000|2022-05-13 11:44:20|1175.4|1174.4|1175.4|1174.4|1175.4|1174.7|1175.3|1174.4|0
1652442270000|2022-05-13 11:44:30|1175.3|1174.7|1175.4|1174.4|1175.4|1174.7|1175.3|1174.4|0
1652442280000|2022-05-13 11:44:40|1175.3|1174.7|1175.2|1174.2|1175.5|1174.7|1175.2|1174|5
1652442290000|2022-05-13 11:44:50|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|1175.1|1174.1|0
1652442330000|2022-05-13 11:45:30|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|8
1652442350000|2022-05-13 11:45:50|||||||||1
1652442360000|2022-05-13 11:46:00|1173.8|1173.2|1174.3|1173.7|1174.3|1173.7|1173.8|1173.2|4
1652442370000|2022-05-13 11:46:10|1174|1173.4|1174.6|1173.6|1174.6|1173.6|1174|1173.1|13
1652442470000|2022-05-13 11:47:50|1175.3|1174.7|1175.6|1174.6|1175.6|1174.9|1175.3|1174.6|9
1652442480000|2022-05-13 11:48:00|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|1
1652442490000|2022-05-13 11:48:10|1175.5|1174.7|1175.5|1174.9|1175.5|1174.9|1175.5|1174.7|1
1652442500000|2022-05-13 11:48:20|1175.8|1174.8|1175.8|1174.8|1175.8|1174.8|1175.8|1174.8|0
1652442520000|2022-05-13 11:48:40|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|0
1652442570000|2022-05-13 11:49:30|1176.1|1175.1|1176.1|1175.1|1176.1|1175.1|1176.1|1175.1|1
1652442580000|2022-05-13 11:49:40|1175.8|1175.2|1175.1|1174.1|1175.9|1175.2|1174.8|1174.1|1
1652442590000|2022-05-13 11:49:50|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|0
1652442600000|2022-05-13 11:50:00|1175.1|1174.1|1174.8|1174.2|1175.1|1174.2|1174.8|1174.1|0
1652442610000|2022-05-13 11:50:10|1175.3|1174.7|1174.8|1174.2|1175.6|1174.7|1174.8|1174.2|1
1652442620000|2022-05-13 11:50:20|1175.3|1174.3|1174.9|1174.3|1175.3|1174.3|1174.8|1174.2|4
1652442630000|2022-05-13 11:50:30|1175|1174.4|1174.8|1174.2|1175.3|1174.7|1174.8|1174.2|1
1652442660000|2022-05-13 11:51:00|1175.1|1174.1|1175|1174.4|1175.4|1174.4|1174.8|1174.1|1
1652442670000|2022-05-13 11:51:10|1175.2|1174.2|1175.1|1174.1|1175.2|1174.2|1175.1|1174.1|0
1652442680000|2022-05-13 11:51:20|1175.2|1174.2|1175.4|1174.4|1175.4|1174.4|1175.2|1174.2|0
1652442690000|2022-05-13 11:51:30|1175.5|1174|1175.3|1174.3|1175.5|1174.4|1175|1174|3
1652442700000|2022-05-13 11:51:40|1174.9|1174.2|1175.1|1174.1|1175.1|1174.2|1174.8|1174.1|0
1652442710000|2022-05-13 11:51:50|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1
1652442720000|2022-05-13 11:52:00|1174.6|1174|1174.9|1174.3|1174.9|1174.3|1174.6|1174|1
1652442730000|2022-05-13 11:52:10|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|2
1652442750000|2022-05-13 11:52:30|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|0
1652442780000|2022-05-13 11:53:00|1175|1174.4|1175.1|1174.1|1175.1|1174.4|1174.6|1174|1
1652442790000|2022-05-13 11:53:10|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|0
1652442800000|2022-05-13 11:53:20|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|0
1652442810000|2022-05-13 11:53:30|1175|1174.4|1175.1|1174.1|1175.1|1174.4|1175|1174.1|2
1652442840000|2022-05-13 11:54:00|1174.5|1173.9|1174.8|1174.2|1174.8|1174.2|1174.5|1173.9|12
1652442850000|2022-05-13 11:54:10|1174.5|1173.9|1174.6|1174|1174.8|1174.2|1174.5|1173.9|6
1652442860000|2022-05-13 11:54:20|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|0
1652442880000|2022-05-13 11:54:40|1174.3|1173.3|1174.3|1173.7|1174.3|1173.7|1174.3|1173.3|7
1652442890000|2022-05-13 11:54:50|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|0
1652442900000|2022-05-13 11:55:00|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174|1173.4|0
1652442910000|2022-05-13 11:55:10|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1
1652442920000|2022-05-13 11:55:20|1174.3|1173.7|1174.8|1174.2|1175.1|1174.3|1174.3|1173.7|4
1652442930000|2022-05-13 11:55:30|1174.9|1173.9|1174.9|1173.9|1174.9|1173.9|1174.9|1173.9|0
1652442940000|2022-05-13 11:55:40|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1
1652442950000|2022-05-13 11:55:50|1175.8|1175.2|1175.6|1174.6|1175.9|1175.2|1175.6|1174.6|1
1652442960000|2022-05-13 11:56:00|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|0
1652442970000|2022-05-13 11:56:10|1175.4|1174.3|1175.4|1174.4|1175.4|1174.4|1175.4|1174.3|0
1652442990000|2022-05-13 11:56:30|1175.3|1174.3|1175|1174.4|1175.4|1174.5|1175|1174.3|0
1652443010000|2022-05-13 11:56:50|1175.3|1174.3|1174.6|1174|1175.3|1174.5|1174.6|1173.9|4
1652443020000|2022-05-13 11:57:00|1174.5|1173.9|1174.8|1173.8|1174.9|1173.9|1174.4|1173.6|11
1652443030000|2022-05-13 11:57:10|1174.9|1173.9|1175.1|1174.1|1175.1|1174.1|1174.9|1173.9|0
1652443040000|2022-05-13 11:57:20|1175|1174.4|1175.4|1174.4|1175.4|1174.4|1175|1174.4|0
1652443050000|2022-05-13 11:57:30|1175.3|1174.3|1175.6|1174.6|1175.6|1174.6|1175.3|1174.3|1
1652443060000|2022-05-13 11:57:40|1175.7|1174.7|1175.6|1174.6|1175.7|1174.7|1175.6|1174.6|0
1652443070000|2022-05-13 11:57:50|1174.9|1174.3|1175.1|1174.1|1175.2|1174.3|1174.8|1174.1|0
1652443080000|2022-05-13 11:58:00|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|1175.3|1174.3|0
1652443090000|2022-05-13 11:58:10|1175.5|1174|1175.3|1174.3|1175.5|1174.3|1175.3|1174|2
1652443100000|2022-05-13 11:58:20|1175.5|1174|1175.2|1174.2|1175.5|1174.3|1175.1|1174|45
1652443110000|2022-05-13 11:58:30|1175.3|1173.8|1175.2|1174.2|1175.3|1174.2|1175.2|1173.8|0
1652443120000|2022-05-13 11:58:40|1175.8|1174.3|1175.7|1174.7|1176|1174.7|1175.7|1174.3|1
1652443130000|2022-05-13 11:58:50|1175.5|1174.9|1175.9|1174.9|1175.9|1174.9|1175.5|1174.9|0
1652443140000|2022-05-13 11:59:00|1176|1174.5|1176.7|1175.7|1177|1176|1175.9|1174.5|10
1652443150000|2022-05-13 11:59:10|1176.6|1176|1176.7|1175.7|1176.7|1176|1176.6|1175.7|1
1652443160000|2022-05-13 11:59:20|1176.4|1175.8|1176.4|1175.4|1176.8|1175.8|1175.8|1174.8|11
1652443170000|2022-05-13 11:59:30|1176|1175.7|1176.7|1176.1|1177|1176.2|1176|1175.7|2
1652443180000|2022-05-13 11:59:40|1176.6|1176|1176.9|1175.9|1176.9|1176.2|1176.6|1175.9|0
1652443200000|2022-05-13 12:00:00|||||||||2
1652443210000|2022-05-13 12:00:10|1177.7|1176.7|1177.9|1176.9|1177.9|1177.3|1177.6|1176.7|9
1652443220000|2022-05-13 12:00:20|1178.2|1177.6|1178.9|1177.9|1178.9|1177.9|1178.2|1177.6|18
1652443230000|2022-05-13 12:00:30|1178.8|1178.3|1178.8|1178.2|1178.9|1178.3|1178.8|1177.9|4
1652443240000|2022-05-13 12:00:40|1178.9|1178.3|1179.6|1178.6|1180.1|1179.2|1178.9|1178.3|8
1652443250000|2022-05-13 12:00:50|1179.7|1178.7|1178.9|1177.9|1179.7|1178.7|1178.9|1177.8|3
1652443260000|2022-05-13 12:01:00|1178.6|1178|1179.2|1178.2|1179.2|1178.2|1178.6|1177.5|11
1652443270000|2022-05-13 12:01:10|1178.9|1177.9|1179.2|1178.2|1179.2|1178.3|1178.9|1177.9|6
1652443280000|2022-05-13 12:01:20|1179.1|1178.5|1179.1|1178.5|1179.2|1178.5|1179|1178.2|2
1652443290000|2022-05-13 12:01:30|1179.2|1178.2|1179.1|1178.1|1179.2|1178.4|1179|1178.1|1
1652443300000|2022-05-13 12:01:40|1178.8|1178.2|1178.3|1177.7|1178.8|1178.2|1178.3|1177.7|2
1652443320000|2022-05-13 12:02:00|1178.2|1177.6|1178.6|1178|1178.6|1178|1178.2|1177.6|1
1652443340000|2022-05-13 12:02:20|1178.5|1177.9|1178.9|1177.9|1179|1177.9|1178.3|1177.5|4
1652443350000|2022-05-13 12:02:30|1178.5|1177.7|1178.2|1177.6|1178.5|1177.7|1178.2|1177.6|2
1652443360000|2022-05-13 12:02:40|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|4
1652443370000|2022-05-13 12:02:50|||||||||3
1652443380000|2022-05-13 12:03:00|1178.9|1177.9|1178.9|1177.9|1178.9|1177.9|1178.9|1177.9|3
1652443390000|2022-05-13 12:03:10|1178.7|1177.7|1178.6|1177.6|1178.7|1178|1178.6|1177.6|4
1652443400000|2022-05-13 12:03:20|1178.3|1177.7|1178.7|1177.7|1178.7|1177.8|1178.2|1177.6|2
1652443410000|2022-05-13 12:03:30|1178.1|1177.5|1178.4|1177.8|1178.7|1177.8|1178.1|1177.5|0
1652443420000|2022-05-13 12:03:40|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|0
1652443440000|2022-05-13 12:04:00|1177.6|1177|1177.6|1177|1177.6|1177|1177.6|1177|25
1652443450000|2022-05-13 12:04:10|||||||||2
1652443490000|2022-05-13 12:04:50|1177.4|1176.8|1177.2|1176.2|1177.4|1176.8|1177|1176.2|10
1652443510000|2022-05-13 12:05:10|1176.9|1176.3|1176.8|1176.2|1176.9|1176.3|1176.8|1176.2|0
1652443520000|2022-05-13 12:05:20|1176.9|1175.9|1176.9|1175.9|1176.9|1175.9|1176.9|1175.9|2
1652443530000|2022-05-13 12:05:30|1177.2|1176.3|1177.2|1176.2|1177.3|1176.3|1176.8|1175.7|0
1652443560000|2022-05-13 12:06:00|||||||||1
1652443570000|2022-05-13 12:06:10|1177.4|1176.4|1177.4|1176.4|1177.4|1176.4|1177.4|1176.4|0
1652443580000|2022-05-13 12:06:20|1177.3|1176.7|1177|1176.4|1177.3|1176.7|1177|1176.4|1
1652443590000|2022-05-13 12:06:30|1176.9|1175.9|1176.9|1175.9|1176.9|1175.9|1176.9|1175.9|3
1652443600000|2022-05-13 12:06:40|||||||||1
1652443640000|2022-05-13 12:07:20|1176.4|1175.4|1176.4|1175.4|1176.4|1175.4|1176.4|1175.4|1
1652443650000|2022-05-13 12:07:30|1176.1|1175.5|1175.9|1175.3|1176.1|1175.5|1175.9|1175.3|0
1652443670000|2022-05-13 12:07:50|1176.1|1175.5|1176.1|1175.5|1176.1|1175.5|1176.1|1175.5|1
1652443680000|2022-05-13 12:08:00|1176.2|1175.2|1176|1175.4|1176.2|1175.5|1176|1175.2|1
1652443690000|2022-05-13 12:08:10|1176.2|1175.2|1175.7|1175.1|1176.2|1175.4|1175.7|1175.1|3
1652443700000|2022-05-13 12:08:20|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|9
1652443710000|2022-05-13 12:08:30|1175|1174|1175|1174|1175|1174|1175|1174|0
1652443720000|2022-05-13 12:08:40|1174.7|1174.1|1174.1|1173.5|1174.7|1174.1|1174.1|1173.5|18
1652443730000|2022-05-13 12:08:50|1174.2|1173.6|1174.5|1173.5|1174.5|1173.6|1173.9|1173.3|11
1652443750000|2022-05-13 12:09:10|1174.1|1173.6|1174.9|1173.9|1174.9|1173.9|1174|1173.4|4
1652443760000|2022-05-13 12:09:20|1174.6|1174|1174.2|1173.6|1174.6|1174|1174.2|1173.6|7
1652443770000|2022-05-13 12:09:30|1174.1|1173.5|1173.6|1173|1174.1|1173.5|1173.6|1172.7|16
1652443780000|2022-05-13 12:09:40|1174.3|1172.8|1173.2|1172.6|1174.3|1173.2|1173.2|1172.5|16
1652443790000|2022-05-13 12:09:50|1173.1|1172.5|1173|1172|1173.8|1172.7|1173|1172|6
1652443800000|2022-05-13 12:10:00|1172.9|1172.3|1173.2|1172.2|1173.3|1172.3|1172.9|1171.8|15
1652443810000|2022-05-13 12:10:10|1173.1|1172.5|1173.7|1172.7|1174|1172.7|1173.1|1172.2|13
1652443820000|2022-05-13 12:10:20|1174|1172.5|1173.8|1172.3|1174|1172.7|1173.7|1172.2|2
1652443830000|2022-05-13 12:10:30|1173.9|1172.9|1173.7|1172.7|1173.9|1173.2|1173.7|1172.7|2
1652443850000|2022-05-13 12:10:50|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.6|1173|2
1652443860000|2022-05-13 12:11:00|1173.9|1173.3|1173.6|1173|1174.2|1173.3|1173.6|1172.9|8
1652443880000|2022-05-13 12:11:20|1174.2|1173.2|1173.9|1173.3|1174.3|1173.3|1173.5|1172.8|4
1652443890000|2022-05-13 12:11:30|1173.8|1173.2|1173.8|1173.2|1173.9|1173.3|1173.8|1172.9|1
1652443900000|2022-05-13 12:11:40|1173.9|1173.3|1173.7|1172.7|1173.9|1173.3|1173.7|1172.7|0
1652443910000|2022-05-13 12:11:50|1173.9|1172.9|1173.7|1172.7|1173.9|1173.3|1173.7|1172.7|6
1652443940000|2022-05-13 12:12:20|1173.6|1173|1174.7|1173.7|1174.7|1174.1|1173.6|1173|8
1652443950000|2022-05-13 12:12:30|1174.3|1173.9|1174.3|1173.7|1174.7|1173.9|1174.3|1173.7|1
1652443960000|2022-05-13 12:12:40|1174.4|1173.4|1174.1|1173.5|1174.4|1173.5|1174.1|1173.4|1
1652443970000|2022-05-13 12:12:50|1174.2|1173.2|1174.4|1173.4|1174.4|1173.6|1174.1|1173.2|4
1652443980000|2022-05-13 12:13:00|1175.6|1174.6|1175.4|1174.4|1175.6|1174.6|1175.3|1174.3|18
1652443990000|2022-05-13 12:13:10|1176.3|1175.3|1175.6|1174.6|1176.3|1175.3|1175.6|1174.6|8
1652444020000|2022-05-13 12:13:40|1175.7|1174.7|1175.3|1174.7|1175.7|1174.7|1175.3|1174.6|0
1652444040000|2022-05-13 12:14:00|1175.1|1174.1|1175.4|1174.4|1175.5|1174.4|1175.1|1174|1
1652444050000|2022-05-13 12:14:10|1175.5|1174|1175.1|1174.5|1175.5|1174.5|1175.1|1174|1
1652444060000|2022-05-13 12:14:20|1175.4|1174.8|1175.5|1174.9|1175.5|1174.9|1175.4|1174.8|1
1652444100000|2022-05-13 12:15:00|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|3
1652444110000|2022-05-13 12:15:10|1174.6|1173.6|1174.6|1173.6|1175|1173.9|1174.6|1173.5|0
1652444120000|2022-05-13 12:15:20|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|3
1652444170000|2022-05-13 12:16:10|1174.1|1173.1|1173.8|1173.2|1174.1|1173.2|1173.8|1173.1|0
1652444180000|2022-05-13 12:16:20|1174.1|1173.1|1174.1|1173.1|1174.1|1173.2|1173.8|1173.1|3
1652444190000|2022-05-13 12:16:30|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|2
1652444200000|2022-05-13 12:16:40|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1
1652444210000|2022-05-13 12:16:50|1173.7|1172.7|1173.7|1172.7|1174|1172.8|1173.7|1172.5|0
1652444220000|2022-05-13 12:17:00|1173.6|1172.6|1174.1|1173.1|1174.1|1173.1|1173.5|1172.6|1
1652444230000|2022-05-13 12:17:10|1173.8|1173.2|1174.1|1173.1|1174.2|1173.2|1173.8|1173.1|0
1652444240000|2022-05-13 12:17:20|1174.4|1173.8|1174.4|1173.8|1174.5|1173.9|1174.4|1173.8|1
1652444250000|2022-05-13 12:17:30|1174.7|1174.1|1174.5|1173.9|1174.7|1174.1|1174.5|1173.9|1
1652444260000|2022-05-13 12:17:40|1174.3|1173.7|1174|1173.4|1174.4|1173.7|1174|1173.4|2
1652444270000|2022-05-13 12:17:50|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|0
1652444280000|2022-05-13 12:18:00|1174.2|1173.6|1174|1173.4|1175|1173.9|1174|1173.4|3
1652444290000|2022-05-13 12:18:10|1174.1|1173.5|1174.4|1173.4|1174.7|1173.6|1174.1|1173.2|1
1652444300000|2022-05-13 12:18:20|1174.8|1173.3|1174.8|1173.3|1174.8|1173.6|1174.5|1173.3|0
1652444310000|2022-05-13 12:18:30|1174.7|1173.2|1174.6|1173.6|1174.7|1173.6|1174.4|1173.2|0
1652444340000|2022-05-13 12:19:00|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1
1652444360000|2022-05-13 12:19:20|1174.5|1173|1174.4|1173.4|1174.5|1173.4|1174.4|1173|2
1652444370000|2022-05-13 12:19:30|1174.3|1173.7|1174.5|1173.9|1174.5|1173.9|1174.3|1173.7|1
1652444380000|2022-05-13 12:19:40|1174.4|1173.8|1174.4|1173.4|1174.4|1173.8|1174.4|1173.4|1
1652444390000|2022-05-13 12:19:50|1174|1173.2|1173.5|1172.9|1174|1173.2|1173.5|1172.9|1
1652444400000|2022-05-13 12:20:00|1173.8|1173.2|1174|1173.4|1174.2|1173.4|1173.8|1173.2|1
1652444410000|2022-05-13 12:20:10|||||||||1
1652444420000|2022-05-13 12:20:20|1174.1|1173.5|1174.4|1173.4|1174.7|1173.5|1174|1173.2|0
1652444440000|2022-05-13 12:20:40|1174||1174||1174||1174||1
1652444450000|2022-05-13 12:20:50|1174.2|1173.2|1174.2|1173.2|1174.2|1173.2|1174.1|1173.1|2
1652444470000|2022-05-13 12:21:10|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|0
1652444480000|2022-05-13 12:21:20|1174.2|1173.6|1173.9|1173.3|1174.2|1173.6|1173.9|1173.3|4
1652444490000|2022-05-13 12:21:30|1174|1173.4|1174.1|1173.1|1174.1|1173.4|1173.8|1173.1|5
1652444500000|2022-05-13 12:21:40|1174.2|1173.5|1174.2|1173.6|1174.2|1173.6|1174.2|1173.5|0
1652444510000|2022-05-13 12:21:50|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|2
1652444520000|2022-05-13 12:22:00|1174.8|1174.2|1174.4|1173.4|1174.8|1174.2|1174.4|1173.4|7
1652444560000|2022-05-13 12:22:40|1174.6|1173.6|1174.6|1173.6|1174.6|1173.6|1174.6|1173.6|0
1652444570000|2022-05-13 12:22:50|1174.3|1173.7|1174|1173.4|1174.3|1173.7|1173.9|1173.3|3
1652444580000|2022-05-13 12:23:00|1174.3|1173.3|1174|1173.4|1174.3|1173.4|1174|1173.3|0
1652444600000|2022-05-13 12:23:20|1173.9|1173.3|1174|1173.4|1174.1|1173.4|1173.8|1173.1|3
1652444610000|2022-05-13 12:23:30|1173.9|1173.3|1174|1173.4|1174|1173.4|1173.9|1173.3|0
1652444620000|2022-05-13 12:23:40|1173.9|1173.3|1173.6|1173|1173.9|1173.3|1173.6|1173|6
1652444630000|2022-05-13 12:23:50|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|3
1652444660000|2022-05-13 12:24:20|1174.1|1173.3|1173.9|1172.9|1174.1|1173.3|1173.9|1172.9|1
1652444670000|2022-05-13 12:24:30|1173.8|1173.2|1173.6|1173|1173.8|1173.2|1173.6|1173|0
1652444690000|2022-05-13 12:24:50|1173.5|1172.9|1173.6|1173|1173.7|1173.1|1173.5|1172.9|1
1652444700000|2022-05-13 12:25:00|1173.9|1172.9|1174.3|1173.3|1174.6|1173.6|1173.6|1172.8|17
1652444710000|2022-05-13 12:25:10|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1652444720000|2022-05-13 12:25:20|1174.4||1174.4||1174.4||1174.4||0
1652444750000|2022-05-13 12:25:50|1174.6|1173.6|1174.6|1173.6|1174.7|1173.6|1174.6|1173.2|2
1652444760000|2022-05-13 12:26:00|1174.2|1173.4|1174.6|1173.6|1174.6|1173.6|1174.2|1173.4|0
1652444770000|2022-05-13 12:26:10|1174.3|1173.7|1174.1|1173.1|1174.3|1173.7|1174.1|1173.1|2
1652444780000|2022-05-13 12:26:20|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652444810000|2022-05-13 12:26:50|1173.7|1173.1|1173.8|1173.2|1173.8|1173.2|1173.7|1173.1|1
1652444820000|2022-05-13 12:27:00|1173.7|1173.1|1173.6|1172.6|1173.7|1173.1|1173.3|1172.6|6
1652444830000|2022-05-13 12:27:10|1173.5|1172.9|1173.5|1172.9|1173.6|1172.9|1173.5|1172.6|0
1652444840000|2022-05-13 12:27:20|1173.8|1172.8|1173.7|1172.7|1173.8|1172.8|1173.6|1172.6|1
1652444850000|2022-05-13 12:27:30|1173.6|1172.6|1173.5|1172.9|1173.6|1172.9|1173.5|1172.6|1
1652444860000|2022-05-13 12:27:40|1174.1|1173.1|1173.8|1173.2|1174.3|1173.3|1173.8|1173.1|2
1652444870000|2022-05-13 12:27:50|1173.9|1172.9|1173.5|1172.9|1173.9|1172.9|1173.5|1172.9|4
1652444880000|2022-05-13 12:28:00|1173.7|1172.7|1173.5|1172.9|1173.7|1172.9|1173.5|1172.7|0
1652444890000|2022-05-13 12:28:10|1173.7|1172.7|1173.7|1172.7|1173.7|1172.7|1173.7|1172.7|0
1652444900000|2022-05-13 12:28:20|1173.6|1172.6|1173.7|1172.7|1173.7|1172.7|1173.6|1172.6|0
1652444910000|2022-05-13 12:28:30|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|1173.6|1172.6|0
1652444920000|2022-05-13 12:28:40|1172.5|1171.9|1173|1172.4|1173.2|1172.4|1172.5|1171.7|9
1652444930000|2022-05-13 12:28:50|1173.1|1172.5|1173.1|1172.1|1173.6|1172.9|1173|1172.1|10
1652444940000|2022-05-13 12:29:00|1172.8|1172.2|1172.8|1172.2|1173.1|1172.2|1172.8|1172.1|0
1652444960000|2022-05-13 12:29:20|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|1173.1|1172.1|0
1652444990000|2022-05-13 12:29:50|1173|1172.4|1173|1172.4|1173|1172.4|1173|1172.4|0
1652445000000|2022-05-13 12:30:00|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|8
1652445010000|2022-05-13 12:30:10|1174.3|1173.3|1174.4|1173.4|1174.4|1173.4|1174.3|1173.3|5
1652445020000|2022-05-13 12:30:20|1174.3|1173.7|1174.4|1173.8|1174.4|1173.8|1174.3|1173.7|4
1652445030000|2022-05-13 12:30:30|1174.5|1173|1174.1|1173.1|1174.5|1173.1|1174.1|1173|8
1652445040000|2022-05-13 12:30:40|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|0
1652445060000|2022-05-13 12:31:00|1173.9|1173.3|1174.4|1173.4|1174.4|1173.4|1173.9|1173.3|1
1652445070000|2022-05-13 12:31:10|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|13
1652445090000|2022-05-13 12:31:30|1174.7|1174.1|1174.6|1173.6|1174.7|1174.1|1174.3|1173.6|4
1652445100000|2022-05-13 12:31:40|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|0
1652445120000|2022-05-13 12:32:00|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|2
1652445150000|2022-05-13 12:32:30|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1
1652445160000|2022-05-13 12:32:40|1173.8|1173.2|1173.3|1172.7|1174|1173.2|1173.3|1172.5|0
1652445170000|2022-05-13 12:32:50|1173.4|1172.8|1174.1|1173.1|1174.4|1173.7|1173.4|1172.8|2
1652445180000|2022-05-13 12:33:00|1174.2|1173.2|1174.1|1173.1|1174.2|1173.2|1174.1|1173.1|0
1652445190000|2022-05-13 12:33:10|1173.8|1173.2|1173.5|1172.9|1173.9|1173.2|1173.5|1172.6|1
1652445230000|2022-05-13 12:33:50|1173.6|1172.6|1173.2|1172.6|1173.6|1172.6|1173.2|1172.6|1
1652445250000|2022-05-13 12:34:10|1173.1|1172.5|1173.8|1173.2|1173.9|1173.2|1173.1|1172.5|2
1652445270000|2022-05-13 12:34:30|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|3
1652445280000|2022-05-13 12:34:40|1173.6|1172.6|1173.8|1173.2|1173.9|1173.2|1173.5|1172.6|1
1652445300000|2022-05-13 12:35:00|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.4|1172.6|1
1652445310000|2022-05-13 12:35:10|1173.8|1172.8|1174.1|1173.1|1174.1|1173.1|1173.8|1172.8|4
1652445330000|2022-05-13 12:35:30|1173.9|1172.9|1173.9|1172.9|1174|1172.9|1173.9|1172.5|1
1652445340000|2022-05-13 12:35:40|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|0
1652445350000|2022-05-13 12:35:50|1173.9|1172.9|1174.2|1172.7|1174.2|1172.9|1173.9|1172.7|0
1652445370000|2022-05-13 12:36:10|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|0
1652445380000|2022-05-13 12:36:20|1174.6|1173.6|1174.6|1173.6|1174.6|1173.6|1174.6|1173.6|1
1652445410000|2022-05-13 12:36:50|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|1174.4|1173.4|0
1652445420000|2022-05-13 12:37:00|1174.3|1173.3|1174.4|1173.4|1174.4|1173.7|1174|1173.3|1
1652445430000|2022-05-13 12:37:10|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|1174.1|1173.1|0
1652445440000|2022-05-13 12:37:20|1173.8|1173.2|1173.9|1172.9|1173.9|1173.2|1173.2|1172.6|8
1652445450000|2022-05-13 12:37:30|1174.1|1173.1|1173.8|1173.2|1174.1|1173.2|1173.8|1172.9|1
1652445480000|2022-05-13 12:38:00|1173.9|1173.3|1174.1|1173.1|1174.1|1173.3|1173.8|1173.1|2
1652445500000|2022-05-13 12:38:20|1173.7|1172.9|1173.9|1172.9|1173.9|1172.9|1173.7|1172.9|11
1652445510000|2022-05-13 12:38:30|1174.1|1173.3|1173.8|1172.8|1174.1|1173.3|1173.8|1172.8|3
1652445520000|2022-05-13 12:38:40|1173.9|1172.9|1173.9|1172.9|1173.9|1172.9|1173.8|1172.8|0
1652445530000|2022-05-13 12:38:50|1173.8|1172.8|1173.9|1172.9|1173.9|1172.9|1173.8|1172.8|0
1652445540000|2022-05-13 12:39:00|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|0
1652445550000|2022-05-13 12:39:10|1174.3|1173.3|1174.4|1173.4|1174.4|1173.4|1174.3|1173.3|0
1652445560000|2022-05-13 12:39:20|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1
1652445580000|2022-05-13 12:39:40|1174.8|1174.2|1174.8|1173.8|1174.8|1174.2|1174.5|1173.7|2
1652445590000|2022-05-13 12:39:50|1174.9|1173.9|1174.8|1173.8|1174.9|1174.2|1174.5|1173.8|1
1652445600000|2022-05-13 12:40:00|1174.9|1174.3|1175.1|1174.1|1175.1|1174.4|1174.9|1174.1|8
1652445610000|2022-05-13 12:40:10|1174.8|1174.2|1174.5|1173.9|1174.8|1174.2|1174.5|1173.9|6
1652445620000|2022-05-13 12:40:20|1174.3|1173.7|1174.6|1173.6|1174.6|1173.7|1174.3|1173.6|0
1652445630000|2022-05-13 12:40:30|1174.3|1173.7|1174.6|1173.6|1174.6|1173.7|1174.3|1173.6|0
1652445640000|2022-05-13 12:40:40|1174.3|1173.7|1174.6|1173.6|1174.6|1173.7|1174.3|1173.6|32
1652445650000|2022-05-13 12:40:50|1174.3|1173.7|1173.7|1173.1|1174.3|1173.7|1173.7|1173.1|6
1652445660000|2022-05-13 12:41:00|1173.6|1173|1173.4|1172.8|1173.6|1173|1173.3|1172.7|4
1652445670000|2022-05-13 12:41:10|1173.5|1172.9|1173.6|1173|1173.7|1173|1173.3|1172.7|4
1652445680000|2022-05-13 12:41:20|1173.7|1172.7|1173.4|1172.8|1173.7|1173|1173.4|1172.7|2
1652445700000|2022-05-13 12:41:40|1173.3|1172.7|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|2
1652445710000|2022-05-13 12:41:50|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|2
1652445720000|2022-05-13 12:42:00|1173.7|1172.7|1173.7|1172.7|1173.7|1173|1173.6|1172.7|2
1652445750000|2022-05-13 12:42:30|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|6
1652445760000|2022-05-13 12:42:40|1173.3|1172.7|1173.1|1172.5|1173.3|1172.7|1173.1|1172.5|3
1652445770000|2022-05-13 12:42:50|1173.4|1172.4|1173.4|1172.4|1173.4|1172.4|1173.4|1172.4|1
1652445810000|2022-05-13 12:43:30|1173.3|1172.7|1173.4|1172.4|1173.4|1172.7|1173|1172.4|1
1652445820000|2022-05-13 12:43:40|1173.3|1172.7|1173.7|1172.7|1173.7|1172.7|1173.3|1172.4|2
1652445830000|2022-05-13 12:43:50|1173.6|1173|1173.7|1172.7|1173.7|1173|1173.5|1172.7|1
1652445840000|2022-05-13 12:44:00|||||||||1
1652445860000|2022-05-13 12:44:20|1173.4|1172.8|1173.3|1172.7|1173.4|1172.8|1173.3|1172.7|0
1652445870000|2022-05-13 12:44:30|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|0
1652445880000|2022-05-13 12:44:40|1173.7|1172.7|1173.7|1172.7|1173.7|1172.7|1173.7|1172.7|3
1652445890000|2022-05-13 12:44:50|1173.4|1172.8|1173.1|1172.5|1173.4|1172.8|1173.1|1172.5|0
1652448600000|2022-05-13 13:30:00|1173.8|1173.2|1173.5|1172.5|1174.9|1173.5|1172.9|1172|335
1652448610000|2022-05-13 13:30:10|1173.9|1172.4|1173.1|1172.1|1174.2|1173.4|1173|1172.1|82
1652448620000|2022-05-13 13:30:20|1172.9|1171.9|1174.3|1173.3|1174.4|1173.5|1172.9|1171.9|58
1652448630000|2022-05-13 13:30:30|1174.6|1173.6|1176.3|1175.3|1176.3|1175.6|1174.5|1173.6|34
1652448640000|2022-05-13 13:30:40|1176.4|1175.8|1178.4|1177.8|1178.4|1177.8|1176.4|1175.8|31
1652448650000|2022-05-13 13:30:50|1178.5|1177.9|1177.3|1176.3|1178.8|1178.1|1176.1|1175.5|45
1652448660000|2022-05-13 13:31:00|1177.2|1176.6|1176.5|1175.5|1178|1177.1|1175.8|1175.1|77
1652448670000|2022-05-13 13:31:10|1176.8|1175.8|1176.8|1175.8|1176.8|1175.8|1176.4|1175.8|7
1652448680000|2022-05-13 13:31:20|1176.4|1175.9|1175.8|1175.2|1176.5|1175.9|1175.7|1174.8|45
1652448690000|2022-05-13 13:31:30|1176.1|1175.1|1175.1|1174.1|1176.1|1175.4|1175.1|1174.1|19
1652448700000|2022-05-13 13:31:40|1174.8|1174.2|1174.7|1173.7|1174.8|1174.2|1174.6|1173.6|12
1652448710000|2022-05-13 13:31:50|1174.6|1173.6|1173.9|1172.9|1174.6|1173.6|1173.6|1172.9|37
1652448720000|2022-05-13 13:32:00|1174|1173.4|1174.8|1174.2|1174.9|1174.2|1173.6|1173|24
1652448730000|2022-05-13 13:32:10|1174.7|1174.1|1177.8|1177.2|1177.9|1177.2|1174.7|1174.1|22
1652448740000|2022-05-13 13:32:20|1178.3|1177.7|1176.9|1176.3|1178.8|1178.2|1176.8|1176.2|33
1652448750000|2022-05-13 13:32:30|1177.1|1176.5|1178|1177.4|1178|1177.4|1177|1176.4|20
1652448760000|2022-05-13 13:32:40|1177.9|1177.3|1177.7|1177.1|1178|1177.4|1177.3|1176.6|30
1652448770000|2022-05-13 13:32:50|1177.5|1176.9|1176.3|1175.7|1177.6|1177|1176.3|1175.7|17
1652448780000|2022-05-13 13:33:00|1175.8|1175.2|1176.3|1175.7|1176.4|1175.7|1174.8|1173.9|24
1652448790000|2022-05-13 13:33:10|1176.9|1176.3|1177.3|1176.7|1177.4|1176.7|1176.3|1175.4|15
1652448800000|2022-05-13 13:33:20|1177.2|1176.6|1177|1176.4|1177.6|1176.7|1176.4|1175.4|23
1652448810000|2022-05-13 13:33:30|1176.6|1176|1176.8|1176.2|1176.9|1176.2|1176.3|1175.6|26
1652448820000|2022-05-13 13:33:40|1177.1|1176.5|1176.8|1176.2|1178.4|1177.7|1176.8|1175.9|41
1652448830000|2022-05-13 13:33:50|1176.9|1175.9|1177.3|1176.7|1177.3|1176.7|1176.4|1175.7|123
1652448840000|2022-05-13 13:34:00|1177.7|1176.8|1177.4|1176.8|1177.7|1176.8|1177.2|1176.6|43
1652448850000|2022-05-13 13:34:10|1177.7|1177.1|1178|1177.4|1178|1177.4|1177.6|1177|22
1652448860000|2022-05-13 13:34:20|1178.1|1177.5|1176.2|1175.2|1178.1|1177.5|1175.8|1175.2|39
1652448870000|2022-05-13 13:34:30|1176.4|1175.6|1176.5|1175.5|1176.5|1175.8|1176.4|1175.5|6
1652448880000|2022-05-13 13:34:40|1176.2|1175.6|1176.3|1175.7|1176.4|1175.8|1175.9|1175.3|10
1652448890000|2022-05-13 13:34:50|1175.9|1175.3|1175.7|1175.1|1176.2|1175.3|1175.7|1175.1|20
1652448900000|2022-05-13 13:35:00|1175.5|1174.9|1176.1|1175.5|1176.1|1175.5|1175.3|1174.7|22
1652448910000|2022-05-13 13:35:10|1176|1175.4|1175.7|1175.1|1176|1175.4|1175.7|1175.1|31
1652448920000|2022-05-13 13:35:20|1176.4|1175.8|1176.3|1175.7|1176.6|1176|1176.3|1175.7|56
1652448930000|2022-05-13 13:35:30|1176.4|1175.8|1176.2|1175.2|1176.7|1176.1|1175.9|1175.2|35
1652448940000|2022-05-13 13:35:40|1176.1|1175.6|1176.2|1175.6|1176.2|1175.6|1176.1|1175.5|2
1652448950000|2022-05-13 13:35:50|1176.4|1175.8|1176.3|1175.7|1176.5|1175.9|1176|1175.4|14
1652448960000|2022-05-13 13:36:00|1176.2|1175.6|1176.7|1176.1|1176.7|1176.1|1176.2|1175.6|10
1652448970000|2022-05-13 13:36:10|1176.8|1176.2|1177.4|1176.8|1177.4|1176.8|1176.8|1176.2|22
1652448980000|2022-05-13 13:36:20|1177.7|1177.1|1178.7|1178.1|1179|1178.3|1177.7|1176.7|22
1652448990000|2022-05-13 13:36:30|1178.5|1177.9|1178.8|1178.2|1178.8|1178.2|1178.4|1177.7|31
1652449000000|2022-05-13 13:36:40|1178.7|1177.7|1178.4|1177.8|1178.7|1178.1|1178.2|1177.6|52
1652449010000|2022-05-13 13:36:50|1178.5|1177.9|1178.7|1178.1|1178.7|1178.1|1178.3|1177.7|11
1652449020000|2022-05-13 13:37:00|1178.6|1178|1176.6|1176|1178.6|1178|1176.4|1175.7|23
1652449030000|2022-05-13 13:37:10|1176.7|1175.7|1176.6|1176|1176.7|1176|1176.6|1175.7|1
1652449040000|2022-05-13 13:37:20|1176.5|1175.9|1175.3|1174.7|1176.5|1175.9|1175.2|1174.6|28
1652449050000|2022-05-13 13:37:30|1175.7||1175.3||1175.7||1175.3||12
1652449060000|2022-05-13 13:37:40|1175.2|1174.6|1174.3|1173.7|1175.2|1174.6|1174.3|1173.7|23
1652449070000|2022-05-13 13:37:50|1173.7|1173.1|1172.8|1172.2|1173.7|1173.1|1172.5|1171.7|153
1652449080000|2022-05-13 13:38:00|1172.7|1172.1|1172.4|1171.8|1172.8|1172.1|1172.4|1171.7|37
1652449090000|2022-05-13 13:38:10|1172.5|1171.9|1172.3|1171.7|1172.5|1171.9|1172.3|1171.7|10
1652449100000|2022-05-13 13:38:20|1171.7|1171.1|1169.5|1168.9|1171.7|1171.1|1168.5|1167.9|125
1652449110000|2022-05-13 13:38:30|1169.3|1168.3|1170|1169.4|1170.8|1169.9|1169.3|1168.3|40
1652449120000|2022-05-13 13:38:40|1169.9|1169.3|1169|1168.4|1170.1|1169.4|1169|1168.4|37
1652449130000|2022-05-13 13:38:50|1169.1|1168.1|1169.8|1169.2|1170.1|1169.5|1169|1168.1|21
1652449140000|2022-05-13 13:39:00|1170.1|1169.1|1169.8|1169.2|1170.1|1169.3|1169.5|1168.8|19
1652449150000|2022-05-13 13:39:10|1169.9|1169.3|1169.5|1168.9|1170.1|1169.5|1169.5|1168.9|19
1652449160000|2022-05-13 13:39:20|1169.4|1168.8|1166.5|1165.9|1170.1|1169.2|1166.5|1165.9|107
1652449170000|2022-05-13 13:39:30|1166.6|1166|1166.3|1165.7|1167.4|1166.4|1164.9|1163.9|146
1652449180000|2022-05-13 13:39:40|1166.2|1165.6|1165.8|1165.2|1167|1166.4|1165.6|1164.9|57
1652449190000|2022-05-13 13:39:50|1165.9|1165.3|1166.8|1166.2|1167.9|1166.9|1165.7|1165.1|52
1652449200000|2022-05-13 13:40:00|1166.7|1166.1|1167.8|1167.2|1168.1|1167.5|1166.7|1166.1|39
1652449210000|2022-05-13 13:40:10|1167.7|1167.1|1166.9|1165.9|1167.7|1167.1|1166.3|1165.4|11
1652449220000|2022-05-13 13:40:20|1166.5|1165.1|1166|1165.4|1166.6|1165.8|1166|1165.1|16
1652449230000|2022-05-13 13:40:30|1166.3|1165.7|1166.3|1165.7|1166.4|1165.7|1166|1165.3|21
1652449240000|2022-05-13 13:40:40|1166.5|1165.9|1166|1165.4|1167.1|1166.5|1165.9|1164.9|22
1652449250000|2022-05-13 13:40:50|1166.2|1165.6|1167.1|1166.1|1167.3|1166.7|1166.2|1165.6|12
1652449260000|2022-05-13 13:41:00|1166.8|1166.2|1166.2|1165.6|1166.8|1166.2|1166|1165.4|9
1652449270000|2022-05-13 13:41:10|1166.3|1165.3|1166.3|1165.7|1166.3|1165.7|1166|1165.3|15
1652449280000|2022-05-13 13:41:20|1166.4|1165.8|1167.7|1167.1|1167.9|1167.3|1166.4|1165.8|43
1652449290000|2022-05-13 13:41:30|1167.8|1167.2|1168.3|1167.3|1168.3|1167.4|1167.5|1166.8|6
1652449300000|2022-05-13 13:41:40|1168.1|1167.5|1167.2|1166.6|1168.3|1167.7|1167.2|1166.3|11
1652449310000|2022-05-13 13:41:50|1167.1|1166.5|1166.3|1165.3|1167.2|1166.6|1166|1165.3|20
1652449320000|2022-05-13 13:42:00|1166|1165.4|1165.6|1165|1166.8|1166.2|1165.6|1165|46
1652449330000|2022-05-13 13:42:10|1165.3|1164.7|1165.5|1164.9|1166.3|1165.7|1164.9|1164.3|55
1652449340000|2022-05-13 13:42:20|1165.7|1165.1|1164|1163.4|1165.9|1165.3|1163.4|1162.8|43
1652449350000|2022-05-13 13:42:30|1164.1|1163.1|1164.3|1163.7|1164.4|1163.7|1163.6|1163|77
1652449360000|2022-05-13 13:42:40|1164.4|1163.8|1165|1164.4|1165.6|1164.7|1164.4|1163.8|11
1652449370000|2022-05-13 13:42:50|1164.9|1164.3|1164.8|1164.2|1165.3|1164.7|1164.8|1164.2|19
1652449380000|2022-05-13 13:43:00|1164.7|1164.1|1164.9|1164.3|1164.9|1164.3|1164.3|1163.3|42
1652449390000|2022-05-13 13:43:10|1165.1|1164.5|1166|1165.4|1166.8|1165.9|1165.1|1164.5|25
1652449400000|2022-05-13 13:43:20|1166.1|1165.5|1166.8|1166.2|1166.8|1166.2|1165.9|1165.3|13
1652449410000|2022-05-13 13:43:30|1166.7|1166.1|1166.3|1165.7|1166.7|1166.1|1166.3|1165.6|69
1652449420000|2022-05-13 13:43:40|1166.1|1165.5|1166.1|1165.1|1166.1|1165.5|1165.7|1165.1|11
1652449430000|2022-05-13 13:43:50|1165.8|1165.2|1165.3|1164.7|1165.8|1165.2|1164.8|1164.1|28
1652449440000|2022-05-13 13:44:00|1165.2|1164.6|1165.3|1164.7|1165.3|1164.7|1164.8|1164.2|6
1652449450000|2022-05-13 13:44:10|1165.5|1164.9|1166.1|1165.1|1166.1|1165.1|1165.4|1164.6|10
1652449460000|2022-05-13 13:44:20|1166|1165.4|1167.5|1166.9|1167.6|1166.9|1165.9|1165.3|47
1652449470000|2022-05-13 13:44:30|1167.4|1166.8|1167.2|1166.6|1168.2|1167.4|1167.2|1166.6|24
1652449480000|2022-05-13 13:44:40|1167.3|1166.7|1168|1167.4|1168|1167.4|1167.3|1166.7|9
1652449490000|2022-05-13 13:44:50|1168.2|1167.6|1168|1167.4|1168.5|1167.6|1168|1167|14
1652449500000|2022-05-13 13:45:00|1168.3|1167.3|1167.8|1166.8|1168.7|1168.1|1167.4|1166.7|90
1652449510000|2022-05-13 13:45:10|1168|1167.4|1167.5|1166.9|1168|1167.4|1167.5|1166.9|28
1652449520000|2022-05-13 13:45:20|1167.7|1167.1|1167.5|1166.9|1167.7|1167.1|1167.4|1166.8|41
1652449530000|2022-05-13 13:45:30|1167.6|1167|1167.4|1166.8|1167.6|1167|1167.4|1166.8|8
1652449540000|2022-05-13 13:45:40|1167.5|1166.9|1168.7|1168.1|1168.7|1168.1|1167.5|1166.9|11
1652449550000|2022-05-13 13:45:50|1168.5|1167.9|1169.2|1168.6|1169.2|1168.6|1167.6|1167|14
1652449560000|2022-05-13 13:46:00|1169.6|1169|1169.9|1169.3|1169.9|1169.3|1169.3|1168.5|22
1652449570000|2022-05-13 13:46:10|1170.1|1169.1|1170.7|1170.1|1170.8|1170.2|1169.8|1169.1|33
1652449580000|2022-05-13 13:46:20|1170.5|1169.7|1170.4|1169.8|1170.5|1169.8|1169.7|1169.1|10
1652449590000|2022-05-13 13:46:30|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.2|1169.2|20
1652449600000|2022-05-13 13:46:40|1170.4|1169.8|1171.9|1171.3|1172|1171.3|1170.3|1169.7|55
1652449610000|2022-05-13 13:46:50|1172|1171|1171.4|1170.8|1172|1171|1171|1170.3|14
1652449620000|2022-05-13 13:47:00|1171.5|1170.9|1171.8|1170.8|1172.1|1171.5|1171.4|1170.8|13
1652449630000|2022-05-13 13:47:10|1171.4|1170.7|1171.2|1170.6|1171.8|1171.1|1171.2|1170.6|19
1652449640000|2022-05-13 13:47:20|1171.4|1170.8|1171.9|1171.3|1172.2|1171.3|1171.1|1170.3|10
1652449650000|2022-05-13 13:47:30|1171.4|1170.8|1171.5|1170.9|1172.1|1171.3|1171|1170.4|25
1652449660000|2022-05-13 13:47:40|1171.4|1170.8|1172.7|1172.1|1173.4|1172.8|1171.4|1170.8|48
1652449670000|2022-05-13 13:47:50|1173|1172|1172.2|1171.6|1173|1172.1|1172.2|1171.5|9
1652449680000|2022-05-13 13:48:00|1172.4|1171.8|1171.4|1170.8|1172.5|1171.8|1171.3|1170.7|13
1652449690000|2022-05-13 13:48:10|1171.6|1171|1172.4|1171.8|1172.4|1171.8|1171.6|1171|7
1652449700000|2022-05-13 13:48:20|1172.3|1171.7|1171.4|1170.8|1172.3|1171.7|1171.4|1170.7|10
1652449710000|2022-05-13 13:48:30|1171.2|1170.6|1171|1170.4|1171.2|1170.6|1170.7|1170.1|11
1652449720000|2022-05-13 13:48:40|1170.9|1170.3|1171.2|1170.6|1171.3|1170.7|1170.7|1169.8|22
1652449730000|2022-05-13 13:48:50|1170.9|1170.3|1170.5|1169.9|1170.9|1170.3|1169.3|1168.7|24
1652449740000|2022-05-13 13:49:00|1170.6|1169.6|1170.9|1170.3|1170.9|1170.3|1170.3|1169.5|87
1652449750000|2022-05-13 13:49:10|1170.8|1170.2|1170.5|1169.9|1170.8|1170.2|1170.5|1169.9|4
1652449760000|2022-05-13 13:49:20|1170.6|1170|1172.1|1171.5|1172.2|1171.5|1170.6|1170|29
1652449770000|2022-05-13 13:49:30|1172.2|1171.2|1171.5|1170.9|1172.2|1171.5|1171.5|1170.9|4
1652449780000|2022-05-13 13:49:40|1172.1|1171.5|1172.8|1172.2|1172.8|1172.2|1172|1171.4|13
1652449790000|2022-05-13 13:49:50|1172.6|1172|1172.7|1172.1|1172.7|1172.1|1172.5|1171.9|10
1652449800000|2022-05-13 13:50:00|1173.3|1172.7|1173.1|1172.5|1173.4|1172.8|1172.6|1171.9|18
1652449810000|2022-05-13 13:50:10|1173|1172.4|1173|1172.4|1173.2|1172.4|1172.6|1171.9|4
1652449820000|2022-05-13 13:50:20|1173.1|1172.5|1172.9|1172.3|1173.2|1172.6|1172.9|1172.3|5
1652449840000|2022-05-13 13:50:40|1173|1172.4|1172.9|1172.3|1173.2|1172.5|1172.9|1172.2|4
1652449850000|2022-05-13 13:50:50|1173.2|1172.2|1174.3|1173.7|1174.4|1173.8|1172.9|1172.2|29
1652449860000|2022-05-13 13:51:00|1174.2|1173.6|1173.6|1173|1174.2|1173.6|1173.4|1172.7|15
1652449870000|2022-05-13 13:51:10|1173.7|1173.1|1173.7|1173.1|1173.9|1173.1|1173.6|1172.9|7
1652449880000|2022-05-13 13:51:20|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.5|1172.9|5
1652449890000|2022-05-13 13:51:30|1173.6|1173|1173.4|1172.8|1173.6|1173|1173.4|1172.8|4
1652449900000|2022-05-13 13:51:40|1173.6|1173|1173.7|1172.7|1173.7|1173|1173.4|1172.7|9
1652449910000|2022-05-13 13:51:50|1173.4|1172.8|1172.3|1171.7|1173.4|1172.8|1172.2|1171.6|28
1652449920000|2022-05-13 13:52:00|1172.2|1171.6|1171.2|1170.6|1172.2|1171.6|1171.2|1170.6|18
1652449930000|2022-05-13 13:52:10|1171.4|1170.8|1172.2|1171.6|1172.2|1171.6|1171.4|1170.8|22
1652449940000|2022-05-13 13:52:20|1172.3|1171.7|1171.6|1171|1172.5|1171.9|1171.5|1170.9|11
1652449950000|2022-05-13 13:52:30|1171.4|1170.8|1172.4|1171.8|1172.5|1171.9|1171.4|1170.8|5
1652449960000|2022-05-13 13:52:40|1172.2|1171.4|1172.2|1171.2|1172.4|1171.6|1171.6|1171|13
1652449970000|2022-05-13 13:52:50|1172.1|1171.5|1172.5|1171.9|1172.5|1171.9|1172.1|1171.5|26
1652449980000|2022-05-13 13:53:00|1172.4|1171.8|1171.9|1171.3|1172.4|1171.8|1171.9|1171.3|6
1652449990000|2022-05-13 13:53:10|1172|1171.4|1172|1171.4|1172.9|1172|1171.9|1171.3|10
1652450000000|2022-05-13 13:53:20|1171.9|1171.3|1172.3|1171.7|1172.4|1171.7|1171.9|1171.2|43
1652450010000|2022-05-13 13:53:30|1172.4|1171.4|1171.9|1171.3|1172.4|1171.5|1171.9|1171.2|0
1652450020000|2022-05-13 13:53:40|1171.8|1171.2|1170.9|1170.3|1171.8|1171.2|1170.9|1170.3|15
1652450030000|2022-05-13 13:53:50|1171.1|1170.5|1170.6|1170|1171.6|1171|1170.6|1170|31
1652450040000|2022-05-13 13:54:00|1170.5|1169.9|1170.6|1170|1170.9|1170.2|1170.3|1169.7|11
1652450050000|2022-05-13 13:54:10|1170.5|1169.9|1170.3|1169.7|1170.5|1169.9|1170.3|1169.7|3
1652450060000|2022-05-13 13:54:20|1170.2|1169.6|1169.7|1169.1|1170.2|1169.6|1169.4|1168.7|9
1652450070000|2022-05-13 13:54:30|1169.6|1169|1170.4|1169.8|1171.4|1170.5|1169.6|1169|34
1652450080000|2022-05-13 13:54:40|1170.5|1169.9|1170.7|1170.1|1170.9|1170.1|1170.4|1169.8|10
1652450090000|2022-05-13 13:54:50|1170.9|1170.3|1171.6|1171|1171.7|1171|1170.9|1170.2|10
1652450100000|2022-05-13 13:55:00|1171.9|1171.3|1171.5|1170.9|1171.9|1171.3|1171.2|1170.6|39
1652450110000|2022-05-13 13:55:10|1172.1|1171.5|1171.2|1170.6|1172.2|1171.6|1171.2|1170.6|9
1652450120000|2022-05-13 13:55:20|1171.1|1170.5|1170.7|1170.1|1171.2|1170.6|1170.7|1170.1|9
1652450130000|2022-05-13 13:55:30|1171|1170.4|1171|1170.4|1171.1|1170.5|1171|1170.4|18
1652450140000|2022-05-13 13:55:40|1170.6|1170|1170.9|1170.3|1171.2|1170.5|1170.6|1170|26
1652450150000|2022-05-13 13:55:50|1170.8|1170.2|1171.8|1171.2|1171.9|1171.2|1170.7|1170.1|21
1652450160000|2022-05-13 13:56:00|1171.9|1171.3|1171.8|1171.2|1172.2|1171.5|1171.6|1170.9|7
1652450170000|2022-05-13 13:56:10|1171.9|1171.3|1171.5|1170.9|1172|1171.4|1171.5|1170.9|4
1652450180000|2022-05-13 13:56:20|1171.4|1170.8|1170.6|1170|1171.4|1170.8|1170.3|1169.4|8
1652450190000|2022-05-13 13:56:30|1170.7|1169.7|1170.4|1169.8|1170.7|1169.8|1170.3|1169.7|1
1652450200000|2022-05-13 13:56:40|1170.3|1169.7|1169.6|1169|1170.3|1169.7|1169.6|1168.9|12
1652450210000|2022-05-13 13:56:50|1169.7|1169.1|1170.1|1169.5|1170.5|1169.9|1169.7|1169.1|8
1652450220000|2022-05-13 13:57:00|1170.2|1169.6|1169.9|1169.3|1170.4|1169.8|1169.9|1169.3|7
1652450230000|2022-05-13 13:57:10|1169.8|1169.2|1169.6|1169|1169.8|1169.2|1169.6|1169|4
1652450240000|2022-05-13 13:57:20|1170.4|1169.8|1170.3|1169.7|1170.4|1169.8|1170.3|1169.7|7
1652450250000|2022-05-13 13:57:30|1170.4|1169.8|1170.7|1170.1|1170.7|1170.1|1170.4|1169.8|2
1652450260000|2022-05-13 13:57:40|1170.6|1170|1170.6|1170|1170.6|1170|1170.5|1169.9|6
1652450270000|2022-05-13 13:57:50|1170.8|1170.2|1171.6|1171|1171.6|1171|1170.8|1170.2|3
1652450280000|2022-05-13 13:58:00|1171.3|1170.7|1169.6|1169|1171.3|1170.7|1169.6|1169|31
1652450290000|2022-05-13 13:58:10|1169.5|1168.9|1169.7|1168.7|1169.7|1169|1169.4|1168.7|6
1652450300000|2022-05-13 13:58:20|1169.4|1168.8|1169.6|1169|1170|1169.4|1169.4|1168.8|7
1652450310000|2022-05-13 13:58:30|1169.5|1168.9|1170.4|1169.4|1170.4|1169.4|1169.5|1168.9|3
1652450320000|2022-05-13 13:58:40|1170.1|1169.5|1169.6|1169|1170.6|1170|1169.5|1168.9|19
1652450330000|2022-05-13 13:58:50|1169.3|1168.7|1169.9|1169.3|1169.9|1169.3|1169.3|1168.7|6
1652450340000|2022-05-13 13:59:00|1169.8|1169.2|1169.6|1169|1170.4|1169.7|1169.6|1168.9|10
1652450350000|2022-05-13 13:59:10|1169.5|1168.9|1168.7|1167.7|1169.6|1169|1168.6|1167.7|12
1652450360000|2022-05-13 13:59:20|1168.4|1167.8|1167.9|1167.3|1168.6|1168|1167.9|1167.3|20
1652450370000|2022-05-13 13:59:30|1168|1167.4|1168.2|1167.2|1168.2|1167.6|1167.9|1166.9|61
1652450380000|2022-05-13 13:59:40|1168.1|1167.5|1167.1|1166.5|1168.1|1167.5|1166.9|1166.3|41
1652450390000|2022-05-13 13:59:50|1167.2|1166.2|1167.4|1166.8|1167.9|1167|1167.1|1166.2|9
1652450400000|2022-05-13 14:00:00|1167.2|1166.6|1167.1|1166.5|1167.2|1166.6|1166.9|1166.2|8
1652450410000|2022-05-13 14:00:10|1167.2|1166.6|1167.6|1167|1167.7|1167|1167.2|1166.6|5
1652450420000|2022-05-13 14:00:20|1167.4|1166.4|1167.6|1167|1167.7|1167|1167.2|1166.4|17
1652450430000|2022-05-13 14:00:30|1167.8|1167.2|1167.6|1167|1167.9|1167.3|1167.6|1166.9|16
1652450440000|2022-05-13 14:00:40|1167.5|1166.9|1169.1|1168.5|1169.7|1169.1|1167.5|1166.9|20
1652450450000|2022-05-13 14:00:50|1169.6|1169|1170.1|1169.5|1170.2|1169.5|1169.6|1168.9|14
1652450460000|2022-05-13 14:01:00|1169.9|1169.3|1169.6|1169|1170.1|1169.5|1169.4|1168.8|16
1652450470000|2022-05-13 14:01:10|1169.5|1168.9|1169.4|1168.8|1169.6|1169|1169.3|1168.7|5
1652450480000|2022-05-13 14:01:20|1169.3|1168.7|1169|1168.4|1169.3|1168.7|1169|1168.4|5
1652450490000|2022-05-13 14:01:30|1169.1|1168.5|1169.7|1169.1|1170.1|1169.5|1169|1168.4|17
1652450500000|2022-05-13 14:01:40|1169.8|1169.2|1170.4|1169.8|1170.4|1169.8|1169.7|1169.1|4
1652450510000|2022-05-13 14:01:50|1170.3|1169.7|1170.3|1169.7|1170.7|1169.8|1170.1|1169.4|9
1652450520000|2022-05-13 14:02:00|1170.4|1169.8|1168.6|1168|1170.4|1169.8|1168.4|1167.8|27
1652450530000|2022-05-13 14:02:10|1168.5|1167.9|1168.4|1167.8|1168.6|1168|1168.2|1167.6|7
1652450540000|2022-05-13 14:02:20|1168.6|1168|1169.3|1168.7|1169.3|1168.7|1168.6|1168|15
1652450550000|2022-05-13 14:02:30|1169.2|1168.6|1169.3|1168.7|1169.7|1168.9|1169.1|1168.2|11
1652450560000|2022-05-13 14:02:40|1169.1|1168.5|1168.1|1167.5|1169.1|1168.5|1168.1|1167.5|8
1652450570000|2022-05-13 14:02:50|1168|1167.4|1167.9|1166.9|1168|1167.4|1167.6|1166.9|6
1652450580000|2022-05-13 14:03:00|1167.8|1167.2|1167.5|1166.5|1168.4|1167.5|1166.9|1166.2|8
1652450590000|2022-05-13 14:03:10|1167.4|1166.8|1167.1|1166.5|1168.2|1167.5|1167.1|1166.4|5
1652450600000|2022-05-13 14:03:20|1167|1166.4|1166.9|1166.3|1167.1|1166.5|1166.9|1166.3|6
1652450610000|2022-05-13 14:03:30|1166.8|1166.2|1166.9|1166.3|1167.5|1166.6|1166.7|1166.1|14
1652450620000|2022-05-13 14:03:40|1166.7|1166.1|1166.6|1166|1166.9|1166.3|1166.6|1166|11
1652450630000|2022-05-13 14:03:50|1166.5|1165.9|1166.4|1165.8|1166.6|1166|1166.4|1165.8|9
1652450640000|2022-05-13 14:04:00|1166.5|1165.9|1166.5|1165.9|1167|1166.4|1166.3|1165.7|12
1652450650000|2022-05-13 14:04:10|1166.6|1166|1166.6|1166|1167|1166.4|1166.5|1165.9|13
1652450660000|2022-05-13 14:04:20|1166.7|1166.1|1167.1|1166.5|1167.4|1166.7|1166.4|1165.8|12
1652450670000|2022-05-13 14:04:30|1167.2|1166.6|1167.2|1166.6|1167.2|1166.6|1167|1166.4|6
1652450680000|2022-05-13 14:04:40|1167.5|1166.9|1167.2|1166.6|1167.5|1166.9|1167|1166.4|8
1652450690000|2022-05-13 14:04:50|1166.9|1166.2|1166.5|1165.9|1167|1166.4|1166.5|1165.9|5
1652450700000|2022-05-13 14:05:00|1166.7|1166.1|1166.4|1165.8|1166.7|1166.1|1166.3|1165.7|11
1652450710000|2022-05-13 14:05:10|1166.3|1165.7|1166|1165.4|1166.3|1165.7|1166|1165.4|9
1652450720000|2022-05-13 14:05:20|1165.6|1165|1166|1165.4|1166|1165.4|1165.1|1164.5|26
1652450730000|2022-05-13 14:05:30|1165.9|1165.3|1166.3|1165.7|1166.4|1165.7|1165.9|1165.2|7
1652450740000|2022-05-13 14:05:40|1166.4|1165.4|1166.6|1166|1166.6|1166|1165.9|1165.3|13
1652450750000|2022-05-13 14:05:50|1166.7|1166.1|1166.5|1165.9|1166.7|1166.1|1166.5|1165.9|3
1652450760000|2022-05-13 14:06:00|1166.4|1165.4|1166.6|1166|1166.6|1166|1166.4|1165.4|8
1652450780000|2022-05-13 14:06:20|1166.8|1166.2|1168.6|1168|1168.6|1168|1166.8|1166.2|9
1652450790000|2022-05-13 14:06:30|1168.5|1167.9|1168.6|1168|1168.7|1168|1168.1|1167.4|4
1652450800000|2022-05-13 14:06:40|1168.7|1168.1|1168.9|1167.9|1169.1|1168.5|1168.6|1167.9|35
1652450810000|2022-05-13 14:06:50|1168.6|1168|1168.3|1167.7|1168.9|1168|1168.3|1167.7|3
1652450820000|2022-05-13 14:07:00|1168.2|1167.6|1168.4|1167.8|1168.4|1167.8|1167.7|1167.1|7
1652450830000|2022-05-13 14:07:10|1168.2|1167.6|1168.2|1167.6|1168.6|1168|1168.1|1167.4|8
1652450840000|2022-05-13 14:07:20|1168.3|1167.7|1168.4|1167.8|1168.4|1167.8|1168.3|1167.7|3
1652450850000|2022-05-13 14:07:30|1168.5|1167.9|1170.1|1169.5|1170.2|1169.5|1168.5|1167.7|196
1652450860000|2022-05-13 14:07:40|1169.8|1169.2|1169.7|1168.7|1169.8|1169.2|1169.6|1168.7|6
1652450870000|2022-05-13 14:07:50|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.2|1168.6|10
1652450880000|2022-05-13 14:08:00|1169.5|1168.9|1169.6|1169|1170.1|1169.5|1169.5|1168.9|6
1652450890000|2022-05-13 14:08:10|1169.9|1168.9|1170.2|1169.6|1170.4|1169.8|1169.9|1168.9|8
1652450900000|2022-05-13 14:08:20|1170.4|1169.8|1170.6|1170|1170.7|1170.1|1170.3|1169.7|11
1652450910000|2022-05-13 14:08:30|1170.7|1169.7|1170.8|1170.2|1170.8|1170.2|1170.3|1169.7|14
1652450920000|2022-05-13 14:08:40|1170.6|1170|1170.6|1170|1170.7|1170|1170.6|1169.7|9
1652450930000|2022-05-13 14:08:50|1170.5|1169.9|1171.1|1170.5|1171.1|1170.5|1170.5|1169.9|14
1652450940000|2022-05-13 14:09:00|1170.8|1170.2|1171.7|1171.1|1171.7|1171.1|1170.6|1170|30
1652450950000|2022-05-13 14:09:10|1171.6|1171|1171.7|1171.1|1171.7|1171.1|1171.5|1170.9|13
1652450960000|2022-05-13 14:09:20|1172|1171.4|1171.6|1171|1172|1171.4|1171.6|1170.9|5
1652450970000|2022-05-13 14:09:30|1171.7|1171.1|1171.6|1171|1171.9|1171.3|1171.5|1170.9|6
1652450980000|2022-05-13 14:09:40|1171.5|1170.9|1172.1|1171.5|1172.1|1171.5|1171.5|1170.9|11
1652450990000|2022-05-13 14:09:50|1172|1171.4|1172.3|1171.7|1172.7|1172.1|1172|1171.4|7
1652451000000|2022-05-13 14:10:00|1172.2|1171.6|1172.8|1172.2|1172.8|1172.2|1172.2|1171.6|7
1652451010000|2022-05-13 14:10:10|1173.1|1172.5|1173.8|1173.2|1174|1173.4|1173|1172.4|27
1652451020000|2022-05-13 14:10:20|1173.5|1172.9|1173.3|1172.7|1173.5|1172.9|1173.3|1172.7|11
1652451030000|2022-05-13 14:10:30|1173.4|1172.8|1173.2|1172.2|1173.4|1172.8|1172.3|1171.7|9
1652451040000|2022-05-13 14:10:40|1172.6|1172|1173.3|1172.7|1173.4|1172.7|1172.6|1171.9|6
1652451050000|2022-05-13 14:10:50|1173.4|1172.4|1173.1|1172.5|1173.4|1172.7|1173.1|1172.2|27
1652451060000|2022-05-13 14:11:00|1172.8|1172.2|1172.6|1172|1172.8|1172.2|1172.4|1171.8|4
1652451070000|2022-05-13 14:11:10|1172.7|1172.1|1173.1|1172.5|1173.1|1172.5|1172.7|1172.1|10
1652451080000|2022-05-13 14:11:20|1172.8|1172.2|1172.5|1171.9|1172.8|1172.2|1172.5|1171.9|12
1652451090000|2022-05-13 14:11:30|1172.2|1171.6|1172.6|1172|1172.6|1172|1171.9|1171.3|9
1652451100000|2022-05-13 14:11:40|1172.2|1171.6|1172.3|1171.7|1172.3|1171.7|1172.2|1171.6|3
1652451110000|2022-05-13 14:11:50|1172.2|1171.6|1171.3|1170.7|1172.2|1171.6|1171.3|1170.7|9
1652451120000|2022-05-13 14:12:00|1171.5|1170.9|1171|1170.4|1171.5|1170.9|1171|1170.4|10
1652451130000|2022-05-13 14:12:10|1171.1|1170.5|1171.4|1170.8|1171.7|1170.8|1171.1|1170.5|3
1652451140000|2022-05-13 14:12:20|1172|1171.4|1172.1|1171.5|1172.1|1171.5|1172|1171.4|11
1652451150000|2022-05-13 14:12:30|1172.3|1171.7|1172.6|1172|1172.7|1172.1|1172.3|1171.7|6
1652451160000|2022-05-13 14:12:40|1172.8|1172.2|1173.3|1172.7|1173.3|1172.7|1172.8|1172.2|6
1652451170000|2022-05-13 14:12:50|1174.3|1173.7|1174.3|1173.7|1174.5|1173.9|1174.1|1173.5|21
1652451180000|2022-05-13 14:13:00|1174.2|1173.6|1173.9|1173.3|1174.2|1173.6|1173.6|1172.7|19
1652451190000|2022-05-13 14:13:10|1174|1173.4|1174.3|1173.7|1174.4|1173.8|1173.8|1172.9|18
1652451200000|2022-05-13 14:13:20|1174.6|1174|1174.2|1173.2|1174.6|1174|1174.1|1173.2|8
1652451210000|2022-05-13 14:13:30|1173.9|1173.3|1172.9|1171.9|1173.9|1173.3|1172.6|1171.9|10
1652451220000|2022-05-13 14:13:40|1172.8|1172.2|1173.7|1172.7|1173.7|1173|1172.8|1171.9|4
1652451230000|2022-05-13 14:13:50|1173.3|1172.4|1173.4|1172.8|1173.4|1172.8|1173.2|1172.4|12
1652451240000|2022-05-13 14:14:00|1173.3|1172.7|1173.1|1172.5|1173.3|1172.7|1172.4|1171.7|11
1652451250000|2022-05-13 14:14:10|1173.2|1172.6|1172.7|1172.1|1173.2|1172.6|1172.7|1172.1|4
1652451260000|2022-05-13 14:14:20|1172.6|1172|1172.8|1172.2|1172.8|1172.2|1172.6|1172|3
1652451270000|2022-05-13 14:14:30|1173.1|1172.5|1173.6|1173|1173.6|1173|1173.1|1172.5|6
1652451280000|2022-05-13 14:14:40|1173.3|1172.7|1173.3|1172.7|1173.7|1173.1|1173.3|1172.7|8
1652451290000|2022-05-13 14:14:50|1173|1172.4|1172.7|1172.1|1173|1172.4|1172.6|1171.9|7
1652451300000|2022-05-13 14:15:00|1172.6|1172|1172.4|1171.4|1172.8|1172.2|1172.4|1171.4|6
1652451310000|2022-05-13 14:15:10|1172.3|1171.7|1172.1|1171.5|1172.3|1171.7|1171.8|1171.2|6
1652451320000|2022-05-13 14:15:20|||||||||1
1652451330000|2022-05-13 14:15:30|1172.2|1171.2|1171.9|1170.9|1172.2|1171.3|1171.9|1170.9|2
1652451340000|2022-05-13 14:15:40|1172.1|1171.3|1172.1|1171.5|1172.1|1171.5|1172.1|1171.3|15
1652451350000|2022-05-13 14:15:50|1172|1171.4|1171.2|1170.6|1172|1171.4|1171.2|1170.6|17
1652451360000|2022-05-13 14:16:00|1170.8|1170.2|1169.4|1168.8|1170.9|1170.2|1169.4|1168.8|17
1652451370000|2022-05-13 14:16:10|1169.6|1169|1170|1169.4|1170.1|1169.5|1169.6|1168.9|7
1652451380000|2022-05-13 14:16:20|1170.1|1169.5|1169.8|1169.2|1170.4|1169.6|1169.8|1169.2|7
1652451390000|2022-05-13 14:16:30|1170.1|1169.5|1169.6|1169|1170.1|1169.5|1169.6|1169|4
1652451400000|2022-05-13 14:16:40|1169.3|1168.7|1169.3|1168.7|1169.3|1168.7|1169.3|1168.7|10
1652451410000|2022-05-13 14:16:50|1169.2|1168.6|1168.8|1168.2|1169.2|1168.6|1168.2|1167.6|17
1652451420000|2022-05-13 14:17:00|1168.9|1168.3|1169.7|1169.1|1169.8|1169.2|1168.9|1168.3|9
1652451430000|2022-05-13 14:17:10|1169.6|1169|1169.3|1168.7|1169.6|1169|1169.3|1168.7|8
1652451440000|2022-05-13 14:17:20|1169.6|1169|1169.6|1169|1169.6|1169|1169.6|1169|4
1652451450000|2022-05-13 14:17:30|1169.3|1168.7|1169.5|1168.9|1169.5|1168.9|1169.3|1168.7|5
1652451460000|2022-05-13 14:17:40|1169.3|1168.7|1170.2|1169.2|1170.2|1169.2|1169.3|1168.7|12
1652451470000|2022-05-13 14:17:50|1169.7|1169.1|1168.9|1168.3|1169.8|1169.1|1168.7|1168.1|8
1652451480000|2022-05-13 14:18:00|1168.8|1168.2|1167.7|1166.7|1168.8|1168.2|1167.2|1166.6|55
1652451490000|2022-05-13 14:18:10|1167.9|1167.1|1167.7|1167.1|1167.9|1167.3|1167.7|1167.1|1
1652451500000|2022-05-13 14:18:20|1167.9|1167.3|1168.4|1167.8|1168.5|1167.9|1167.9|1167.3|12
1652451510000|2022-05-13 14:18:30|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|0
1652451520000|2022-05-13 14:18:40|1168.7|1168.1|1168.2|1167.6|1169|1168.4|1168.2|1167.5|18
1652451530000|2022-05-13 14:18:50|1168.5|1167.5|1168.2|1167.6|1168.7|1167.6|1168.2|1167.2|14
1652451540000|2022-05-13 14:19:00|1168.1|1167.5|1166.4|1165.8|1168.1|1167.5|1166.4|1165.8|19
1652451550000|2022-05-13 14:19:10|1165.9|1165.3|1166|1165.4|1166.3|1165.4|1165.7|1165|6
1652451560000|2022-05-13 14:19:20|1166.5|1165.5|1166.4|1165.8|1166.5|1165.8|1166.2|1165.5|7
1652451570000|2022-05-13 14:19:30|1166.1|1165.5|1165.9|1165.3|1166.1|1165.5|1165.9|1165.3|11
1652451580000|2022-05-13 14:19:40|1166|1165.4|1165.9|1165.3|1166.1|1165.5|1165.8|1165.2|12
1652451590000|2022-05-13 14:19:50|1165.5|1164.9|1164.7|1164.1|1165.5|1164.9|1164.7|1164.1|21
1652451600000|2022-05-13 14:20:00|1164.8|1164.2|1165.7|1165.1|1165.7|1165.1|1164.8|1164.2|13
1652451610000|2022-05-13 14:20:10|1166|1165|1165.7|1165.1|1166|1165.1|1165.7|1165|0
1652451620000|2022-05-13 14:20:20|1166|1165|1166.4|1165.8|1166.5|1165.8|1166|1165|10
1652451630000|2022-05-13 14:20:30|1166.3|1165.7|1166.7|1166.1|1166.7|1166.1|1166.1|1165.5|9
1652451640000|2022-05-13 14:20:40|1166.4|1165.8|1166.7|1166.1|1166.7|1166.1|1166.4|1165.8|6
1652451650000|2022-05-13 14:20:50|||||||||1
1652451660000|2022-05-13 14:21:00|1166.6|1166|1166.7|1166.1|1166.7|1166.1|1166.4|1165.8|9
1652451670000|2022-05-13 14:21:10|1166.2|1165.6|1164.7|1164.1|1166.2|1165.6|1164.7|1164.1|22
1652451680000|2022-05-13 14:21:20|1164.8|1164.2|1164.8|1164.2|1165.2|1164.6|1164.7|1163.8|65
1652451690000|2022-05-13 14:21:30|1164.6|1164|1164.5|1163.9|1165.5|1164.9|1164.5|1163.9|17
1652451700000|2022-05-13 14:21:40|1164.9|1164.3|1165.3|1164.7|1165.3|1164.7|1164.9|1164.3|8
1652451710000|2022-05-13 14:21:50|1165.4|1164.8|1164.2|1163.6|1165.4|1164.8|1164.1|1163.5|12
1652451720000|2022-05-13 14:22:00|1164|1163.4|1164|1163.4|1164.6|1164|1163.9|1163.3|25
1652451730000|2022-05-13 14:22:10|1164.1|1163.1|1164.5|1163.9|1164.6|1163.9|1163.9|1163.1|3
1652451740000|2022-05-13 14:22:20|1164.3|1163.7|1163.5|1162.9|1164.3|1163.7|1163.5|1162.9|5
1652451750000|2022-05-13 14:22:30|1163.6|1163|1164.4|1163.8|1164.5|1163.9|1163.5|1162.8|10
1652451760000|2022-05-13 14:22:40|1163.9|1163.3|1164|1163.4|1164|1163.4|1163.9|1163.3|14
1652451770000|2022-05-13 14:22:50|1163.9|1163.3|1163.8|1163.2|1164|1163.4|1163.5|1162.9|12
1652451780000|2022-05-13 14:23:00|1164|1163.4|1163.8|1162.8|1164.1|1163.5|1163.7|1162.8|5
1652451790000|2022-05-13 14:23:10|1163.5|1162.9|1162.9|1162.3|1163.5|1162.9|1162.9|1162.3|16
1652451800000|2022-05-13 14:23:20|1162.8|1162.2|1162.8|1162.2|1163|1162.4|1162.3|1161.7|21
1652451810000|2022-05-13 14:23:30|1162.7|1162.1|1163|1162.4|1163.4|1162.8|1162.3|1161.7|23
1652451820000|2022-05-13 14:23:40|1163.3|1162.3|1163.3|1162.7|1163.3|1162.7|1163.2|1162.3|3
1652451830000|2022-05-13 14:23:50|1163.1|1162.5|1162.8|1162.2|1163.3|1162.7|1162.8|1162.2|11
1652451840000|2022-05-13 14:24:00|1162.6|1162|1162.3|1161.7|1162.6|1162|1162.3|1161.6|29
1652451850000|2022-05-13 14:24:10|1162.1|1161.5|1162.1|1161.5|1162.4|1161.8|1161.9|1161.3|8
1652451860000|2022-05-13 14:24:20|1161.2|1160.6|1160.6|1160|1161.2|1160.6|1160.1|1159.4|116
1652451870000|2022-05-13 14:24:30|1160.8|1160.2|1162.1|1161.5|1162.2|1161.5|1160.8|1160.2|42
1652451880000|2022-05-13 14:24:40|1162|1161.4|1161|1160.4|1162|1161.4|1160.7|1160.1|23
1652451890000|2022-05-13 14:24:50|1161.1|1160.5|1160.6|1160|1161.1|1160.5|1160.6|1160|39
1652451900000|2022-05-13 14:25:00|1160.3|1159.7|1160.3|1159.7|1160.7|1160.1|1160.2|1159.6|12
1652451910000|2022-05-13 14:25:10|1160.1|1159.5|1160.3|1159.7|1160.7|1160|1160.1|1159.5|83
1652451920000|2022-05-13 14:25:20|1160.4|1159.8|1161.1|1160.5|1161.1|1160.5|1160.4|1159.8|7
1652451930000|2022-05-13 14:25:30|1161.2|1160.6|1161.6|1161|1161.9|1161.2|1161.2|1160.6|24
1652451940000|2022-05-13 14:25:40|1161.4|1160.8|1161.1|1160.5|1161.4|1160.8|1161.1|1160.5|47
1652451950000|2022-05-13 14:25:50|1161.4|1160.4|1161|1160.4|1161.4|1160.7|1161|1160.4|6
1652451960000|2022-05-13 14:26:00|1160.9|1160.3|1161.5|1160.9|1161.6|1161|1160.9|1160.3|8
1652451970000|2022-05-13 14:26:10|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|0
1652451980000|2022-05-13 14:26:20|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|4
1652451990000|2022-05-13 14:26:30|1162.1|1161.1|1162.5|1161.9|1163.1|1162.2|1162.1|1161.1|56
1652452000000|2022-05-13 14:26:40|1162.6|1162|1162.7|1162.1|1162.9|1162.3|1162.6|1162|19
1652452010000|2022-05-13 14:26:50|1162.5|1161.9|1162.3|1161.7|1162.5|1161.9|1162|1161.4|11
1652452020000|2022-05-13 14:27:00|1162.4|1161.8|1162.8|1162.2|1162.8|1162.2|1162.4|1161.8|5
1652452030000|2022-05-13 14:27:10|1162.6|1162|1163|1162.4|1163|1162.4|1162.6|1162|9
1652452040000|2022-05-13 14:27:20|1162.9|1162.3|1162.8|1162.2|1162.9|1162.3|1162.8|1162.2|3
1652452050000|2022-05-13 14:27:30|1162.9|1162.3|1163.4|1162.8|1163.4|1162.8|1162.8|1162.2|11
1652452060000|2022-05-13 14:27:40|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|3
1652452070000|2022-05-13 14:27:50|1163.6|1163|1163.5|1162.9|1163.7|1163.1|1163.4|1162.8|12
1652452080000|2022-05-13 14:28:00|1163|1162.4|1163.1|1162.5|1163.4|1162.8|1162.8|1162.1|44
1652452090000|2022-05-13 14:28:10|1163|1162.4|1162.9|1162.3|1163|1162.4|1162.9|1162.3|1
1652452100000|2022-05-13 14:28:20|1163|1162.4|1163.3|1162.7|1163.5|1162.9|1163|1162.4|5
1652452110000|2022-05-13 14:28:30|1163.4|1162.8|1164.6|1164|1164.9|1164.3|1163.4|1162.8|10
1652452120000|2022-05-13 14:28:40|1164.8|1164.2|1164.7|1164.1|1165.5|1164.9|1164.7|1163.8|11
1652452130000|2022-05-13 14:28:50|1164.8|1164.2|1165.3|1164.7|1165.3|1164.7|1164.8|1163.8|8
1652452140000|2022-05-13 14:29:00|1165.4|1164.8|1165.8|1165.2|1165.8|1165.2|1165.4|1164.8|7
1652452150000|2022-05-13 14:29:10|1166|1165.4|1166.1|1165.5|1166.1|1165.5|1166|1165.4|1
1652452160000|2022-05-13 14:29:20|1166.5|1166.3|1166.8|1166.2|1167|1166.4|1166.5|1166.1|31
1652452170000|2022-05-13 14:29:30|1166.9|1166.3|1167.6|1167|1167.6|1167|1166.5|1165.9|16
1652452180000|2022-05-13 14:29:40|1167.9|1167.3|1167.5|1166.9|1168|1167.4|1167.2|1166.6|18
1652452190000|2022-05-13 14:29:50|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|1
1652452200000|2022-05-13 14:30:00|1167.5|1166.9|1166|1165.4|1167.5|1166.9|1165.7|1165.1|21
1652452210000|2022-05-13 14:30:10|1165.7|1165.1|1166.7|1166.1|1166.8|1166.1|1165.7|1165.1|13
1652452220000|2022-05-13 14:30:20|1166.9|1166.3|1166.9|1166.3|1166.9|1166.3|1166.7|1166.1|2
1652452230000|2022-05-13 14:30:30|1166.8|1166.2|1165.3|1164.3|1166.9|1166.3|1165.1|1164.3|9
1652452240000|2022-05-13 14:30:40|1165.4|1164.8|1165.5|1164.9|1165.6|1165|1165.3|1164.7|5
1652452250000|2022-05-13 14:30:50|1165.8|1165.2|1166.6|1166|1166.8|1166.2|1165.8|1165.2|15
1652452260000|2022-05-13 14:31:00|1166.2|1165.6|1165.5|1164.9|1166.3|1165.7|1165.2|1164.6|22
1652452270000|2022-05-13 14:31:10|1165.6|1164.6|1165.6|1164.6|1165.9|1165.3|1164.6|1164|40
1652452280000|2022-05-13 14:31:20|1165.2|1164.4|1164.4|1163.8|1165.2|1164.4|1164.4|1163.8|7
1652452290000|2022-05-13 14:31:30|1164.3|1163.7|1164|1163.4|1165.1|1164.4|1164|1163.4|11
1652452300000|2022-05-13 14:31:40|1164.5|1163.9|1164.6|1164|1164.6|1164|1164.5|1163.9|1
1652452310000|2022-05-13 14:31:50|1164.5|1163.9|1164.7|1164.1|1164.7|1164.1|1164.5|1163.9|2
1652452320000|2022-05-13 14:32:00|1164.8|1164.2|1164.3|1163.7|1165.3|1164.7|1164.2|1163.4|18
1652452330000|2022-05-13 14:32:10|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|1164|1163.4|67
1652452340000|2022-05-13 14:32:20|1163.9|1163.3|1164.3|1163.3|1164.8|1164.2|1163.9|1163.3|11
1652452350000|2022-05-13 14:32:30|1164.4|1163.8|1164.3|1163.3|1164.8|1164|1164.2|1163.3|5
1652452360000|2022-05-13 14:32:40|1164.4|1163.7|1164.3|1163.7|1164.4|1163.7|1164.2|1163.3|2
1652452370000|2022-05-13 14:32:50|1164.4|1163.8|1164.6|1164|1164.9|1164.3|1164.4|1163.8|7
1652452380000|2022-05-13 14:33:00|1164.7|1164.1|1164.8|1164.2|1165.5|1164.9|1164.7|1164.1|14
1652452390000|2022-05-13 14:33:10|1165.3|1164.7|1165.1|1164.5|1165.4|1164.7|1165.1|1164.3|3
1652452410000|2022-05-13 14:33:30|1165.5|1164.9|1166.8|1166.2|1166.8|1166.2|1165.5|1164.9|15
1652452420000|2022-05-13 14:33:40|1166.7|1166.1|1166.8|1166.2|1166.8|1166.2|1166.4|1165.8|11
1652452430000|2022-05-13 14:33:50|1166.6|1166|1166.8|1166.2|1166.8|1166.2|1166.5|1165.9|5
1652452440000|2022-05-13 14:34:00|1166.6|1166|1166.9|1166.3|1166.9|1166.3|1166.6|1166|5
1652452450000|2022-05-13 14:34:10|1166.7|1166.1|1166.9|1166.3|1166.9|1166.3|1166.7|1166.1|11
1652452460000|2022-05-13 14:34:20|1166.7|1166.1|1165.8|1165.2|1166.7|1166.1|1165.8|1165.2|14
1652452470000|2022-05-13 14:34:30|1166|1165.4|1166|1165.4|1166|1165.4|1166|1165.4|1
1652452480000|2022-05-13 14:34:40|1166.5|1165.9|1166.5|1165.9|1166.5|1165.9|1166.5|1165.9|3
1652452500000|2022-05-13 14:35:00|1166.6|1166|1167.8|1167.2|1168.1|1167.5|1166.6|1166|16
1652452510000|2022-05-13 14:35:10|1168|1167.4|1168|1167.4|1168.1|1167.5|1167.8|1167.2|7
1652452520000|2022-05-13 14:35:20|1168.1|1167.5|1168|1167.4|1168.1|1167.5|1167.8|1167.2|5
1652452530000|2022-05-13 14:35:30|1167.7|1167.1|1167.8|1167.2|1167.9|1167.3|1167.7|1167.1|2
1652452540000|2022-05-13 14:35:40|1168.1|1167.5|1167.5|1166.9|1168.1|1167.5|1167.4|1166.8|2
1652452550000|2022-05-13 14:35:50|1168|1167.4|1167.9|1167.3|1168|1167.4|1167.9|1167.3|2
1652452560000|2022-05-13 14:36:00|1167.8|1167.2|1168.1|1167.5|1168.1|1167.5|1167.5|1166.9|8
1652452570000|2022-05-13 14:36:10|1168.6|1168|1168.6|1168|1169.3|1168.7|1168.6|1168|19
1652452580000|2022-05-13 14:36:20|1168.9|1168.3|1169.1|1168.5|1169.1|1168.5|1168.6|1168|6
1652452590000|2022-05-13 14:36:30|1169.2|1168.6|1168.6|1168|1169.3|1168.7|1168.6|1168|3
1652452600000|2022-05-13 14:36:40|1168.9|1168.3|1168.9|1168.3|1169.1|1168.5|1168.8|1168.1|6
1652452610000|2022-05-13 14:36:50|1168.7|1168.1|1168.5|1167.9|1168.8|1168.2|1168.5|1167.9|7
1652452620000|2022-05-13 14:37:00|1168.4|1167.8|1168.8|1168.2|1168.8|1168.2|1168.4|1167.8|12
1652452630000|2022-05-13 14:37:10|1168.7|1168.1|1168.6|1168|1168.7|1168.1|1168.6|1168|3
1652452640000|2022-05-13 14:37:20|1168.5|1167.9|1168.3|1167.7|1168.5|1167.9|1168.3|1167.7|14
1652452650000|2022-05-13 14:37:30|1168.1|1167.5|1167.6|1167|1168.1|1167.5|1167.6|1167|5
1652452660000|2022-05-13 14:37:40|1167.8|1167.2|1168|1167.4|1168|1167.4|1167.8|1167.2|9
1652452670000|2022-05-13 14:37:50|1167.9|1167.3|1169.1|1168.5|1169.1|1168.5|1167.9|1167.3|6
1652452680000|2022-05-13 14:38:00|1168.9|1168.3|1168.4|1167.8|1168.9|1168.3|1168.3|1167.6|27
1652452690000|2022-05-13 14:38:10|1168.6|1168|1168.6|1168|1168.6|1168|1168.6|1168|1
1652452700000|2022-05-13 14:38:20|1168.3|1167.7|1167.5|1166.9|1168.3|1167.7|1167.3|1166.7|8
1652452710000|2022-05-13 14:38:30|1167.3|1166.7|1166.8|1166.2|1167.3|1166.7|1166.7|1165.8|2
1652452730000|2022-05-13 14:38:50|1166.6|1166|1167.8|1167.2|1167.8|1167.2|1166.6|1166|19
1652452740000|2022-05-13 14:39:00|1168|1167.4|1167.9|1167.3|1168|1167.4|1167.9|1167.3|2
1652452750000|2022-05-13 14:39:10|1168|1167.4|1167.9|1167.3|1168|1167.4|1167.9|1167.3|1
1652452760000|2022-05-13 14:39:20|1167.5|1166.9|1167.8|1167.2|1167.8|1167.2|1167.5|1166.8|4
1652452780000|2022-05-13 14:39:40|1167.9|1167.3|1166.8|1166.2|1168.3|1167.3|1166.8|1166.2|13
1652452790000|2022-05-13 14:39:50|1167|1166.4|1167.3|1166.7|1167.3|1166.7|1167|1166.3|6
1652452800000|2022-05-13 14:40:00|1167.5|1166.9|1167.3|1166.7|1167.5|1166.9|1167.2|1166.6|12
1652452810000|2022-05-13 14:40:10|1167.2|1166.6|1167.2|1166.6|1167.3|1166.7|1167.2|1166.6|2
1652452820000|2022-05-13 14:40:20|1167.1|1166.5|1166.9|1166.3|1167.1|1166.5|1166.9|1166.3|7
1652452830000|2022-05-13 14:40:30|1166.7|1166.1|1166.8|1166.2|1167.1|1166.4|1166.6|1166|23
1652452840000|2022-05-13 14:40:40|1167|1166.4|1168.7|1168.1|1169.1|1168.4|1167|1166.3|17
1652452850000|2022-05-13 14:40:50|1169.1|1168.4|1168.5|1167.9|1169.3|1168.6|1168.5|1167.9|7
1652452860000|2022-05-13 14:41:00|1168.6|1168|1167.5|1166.9|1168.6|1168|1167.5|1166.9|6
1652452870000|2022-05-13 14:41:10|1167.6|1166.6|1167|1166.4|1167.6|1166.9|1167|1166.3|3
1652452880000|2022-05-13 14:41:20|1166.8|1166.2|1167.3|1166.3|1167.3|1166.3|1166.8|1166.2|6
1652452890000|2022-05-13 14:41:30|1167.1|1166.1|1167.8|1167.2|1167.8|1167.2|1167|1166.1|4
1652452900000|2022-05-13 14:41:40|1167.9|1167.3|1167.8|1167.2|1168.2|1167.6|1167.7|1166.8|4
1652452910000|2022-05-13 14:41:50|1168.1|1167.1|1167.4|1166.8|1168.1|1167.4|1167.4|1166.8|3
1652452920000|2022-05-13 14:42:00|1167.2|1166.6|1167.3|1166.7|1167.6|1166.9|1166.8|1166.2|24
1652452930000|2022-05-13 14:42:10|1167.4|1166.4|1166.9|1166.3|1167.4|1166.5|1166.8|1166.2|11
1652452940000|2022-05-13 14:42:20|1167|1166.4|1166.5|1165.9|1167.1|1166.4|1166.4|1165.8|10
1652452950000|2022-05-13 14:42:30|1167.1|1166.1|1166.6|1166|1167.1|1166.2|1166.5|1165.8|2
1652452960000|2022-05-13 14:42:40|1166.8|1166.2|1166.8|1166.2|1166.8|1166.2|1166.8|1166.2|3
1652452970000|2022-05-13 14:42:50|1166.9|1166.3|1167|1166.4|1167|1166.4|1166.9|1166.3|3
1652452980000|2022-05-13 14:43:00|1166.9|1166.3|1166.7|1166.1|1167.1|1166.4|1166.7|1165.8|12
1652452990000|2022-05-13 14:43:10|1166.8|1166.2|1167|1166.4|1167.1|1166.5|1166.8|1166.1|2
1652453000000|2022-05-13 14:43:20|1166.9|1166.3|1166.6|1166|1167|1166.4|1166.6|1166|4
1652453010000|2022-05-13 14:43:30|1166.7|1166.1|1166.8|1166.2|1166.8|1166.2|1166.7|1166.1|2
1652453020000|2022-05-13 14:43:40|1166.9|1166.3|1168|1167.4|1168.3|1167.6|1166.9|1166.3|7
1652453030000|2022-05-13 14:43:50|1168.1|1167.1|1168|1167.4|1168.1|1167.4|1168|1167.1|2
1652453040000|2022-05-13 14:44:00|1168.1|1167.1|1168.2|1167.6|1168.2|1167.6|1167.8|1167.1|2
1652453050000|2022-05-13 14:44:10|1167.9|1167.3|1168.2|1167.6|1168.2|1167.6|1167.9|1167.3|3
1652453060000|2022-05-13 14:44:20|1168.5|1167.9|1168.6|1167.6|1168.9|1168.3|1168.5|1167.6|5
1652453070000|2022-05-13 14:44:30|1168.5|1167.9|1168.3|1167.7|1168.6|1167.9|1168.3|1167.6|0
1652453080000|2022-05-13 14:44:40|1168.1|1167.5|1168.3|1167.3|1168.3|1167.7|1168.1|1167.3|2
1652453090000|2022-05-13 14:44:50|1168.1|1167.5|1167.5|1166.9|1168.1|1167.5|1167.5|1166.6|8
1652453100000|2022-05-13 14:45:00|1167.8|1167.2|1166.9|1166.3|1167.9|1167.2|1166.9|1166.3|5
1652453110000|2022-05-13 14:45:10|1166.3|1165.7|1166.3|1165.7|1166.3|1165.7|1166.1|1165.5|5
1652453120000|2022-05-13 14:45:20|1166|1165.4|1166.4|1165.8|1166.5|1165.9|1165.5|1164.9|14
1652453130000|2022-05-13 14:45:30|1166.6|1166|1166.3|1165.3|1166.6|1166|1165.5|1164.8|10
1652453140000|2022-05-13 14:45:40|1166.1|1165.5|1166|1165.4|1166.1|1165.5|1165.8|1165.1|14
1652453150000|2022-05-13 14:45:50|||||||||1
1652453160000|2022-05-13 14:46:00|1165.9|1165.3|1165.4|1164.8|1166|1165.4|1165.4|1164.8|9
1652453170000|2022-05-13 14:46:10|1165.2|1164.6|1165.7|1165.1|1165.8|1165.1|1165.2|1164.6|4
1652453180000|2022-05-13 14:46:20|1165.6|1165|1165.9|1165.3|1166.1|1165.5|1165.6|1165|4
1652453190000|2022-05-13 14:46:30|1165.8|1165.2|1165.6|1165|1165.9|1165.3|1165.6|1165|3
1652453200000|2022-05-13 14:46:40|1165.5|1164.9|1165.4|1164.8|1165.5|1164.9|1165.1|1164.5|6
1652453210000|2022-05-13 14:46:50|1165.3|1164.7|1165.8|1165.2|1165.9|1165.3|1165.3|1164.7|1
1652453220000|2022-05-13 14:47:00|1165.9|1165.3|1165.9|1165.3|1165.9|1165.3|1165.9|1165.3|0
1652453230000|2022-05-13 14:47:10|1166.4|1165.8|1167.5|1166.5|1167.5|1166.5|1166.3|1165.3|9
1652453240000|2022-05-13 14:47:20|1167.7|1166.9|1168.9|1168.3|1168.9|1168.3|1167.7|1166.9|12
1652453250000|2022-05-13 14:47:30|1168.8|1168.2|1168.8|1167.8|1169|1168.4|1168.5|1167.8|30
1652453260000|2022-05-13 14:47:40|1168.5|1167.9|1168.6|1167.6|1168.6|1167.9|1168.1|1167.1|3
1652453270000|2022-05-13 14:47:50|1168.8|1167.8|1168.5|1167.9|1168.8|1168.1|1168.5|1167.8|0
1652453280000|2022-05-13 14:48:00|1168.4|1167.8|1168.7|1168.1|1168.8|1168.1|1168.4|1167.8|5
1652453290000|2022-05-13 14:48:10|1168.5|1167.9|1168.3|1167.7|1168.5|1167.9|1168.3|1167.7|3
1652453300000|2022-05-13 14:48:20|1168.1|1167.5|1168|1167.4|1168.1|1167.5|1168|1167.4|8
1652453310000|2022-05-13 14:48:30|1168.2|1167.6|1169|1168.4|1169|1168.4|1168.2|1167.6|14
1652453320000|2022-05-13 14:48:40|1168.7|1168.1|1168.7|1168.1|1168.8|1168.2|1168.7|1168.1|6
1652453330000|2022-05-13 14:48:50|1168.6|1168|1168.6|1167.6|1168.6|1168|1168.2|1167.6|3
1652453340000|2022-05-13 14:49:00|1168.5|1167.9|1168.1|1167.5|1168.5|1167.9|1168.1|1167.5|1
1652453350000|2022-05-13 14:49:10|1168.2|1167.6|1167.8|1166.8|1168.3|1167.7|1167.4|1166.8|11
1652453360000|2022-05-13 14:49:20|1167.5|1166.9|1167.8|1167.2|1168.1|1167.5|1167.5|1166.8|3
1652453370000|2022-05-13 14:49:30||1166.8||1166.8||1167.2||1166.8|0
1652453380000|2022-05-13 14:49:40|1167.5|1166.9|1167.8|1167.2|1167.9|1167.2|1167.3|1166.7|2
1652453390000|2022-05-13 14:49:50|1167.9|1167.3|1168.6|1167.6|1168.6|1167.9|1167.9|1167.3|4
1652453400000|2022-05-13 14:50:00|1168.3|1167.7|1168.1|1167.1|1168.3|1167.7|1168|1167.1|2
1652453410000|2022-05-13 14:50:10|1168|1167.4|1168|1167.4|1168|1167.4|1168|1167.4|0
1652453420000|2022-05-13 14:50:20|1168.6|1167.6|1168.6|1167.6|1168.7|1168.1|1168.6|1167.6|5
1652453430000|2022-05-13 14:50:30|1168.8|1167.8|1168.7|1168.1|1168.8|1168.1|1168.4|1167.8|1
1652453440000|2022-05-13 14:50:40|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|3
1652453450000|2022-05-13 14:50:50|1168.8|1167.8|1168.8|1167.8|1168.8|1167.8|1168.8|1167.8|0
1652453460000|2022-05-13 14:51:00|1168.7|1168.1|1168.9|1168.3|1168.9|1168.3|1168.5|1167.8|7
1652453470000|2022-05-13 14:51:10|1169|1168.4|1169.3|1168.7|1169.3|1168.7|1169|1168.3|6
1652453480000|2022-05-13 14:51:20|1169.7|1169.1|1170|1169.4|1170|1169.4|1169.7|1169.1|10
1652453490000|2022-05-13 14:51:30|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.7|1169.1|1
1652453500000|2022-05-13 14:51:40|1169.7|1169.1|1169.3|1168.7|1169.7|1169.1|1169.3|1168.7|3
1652453510000|2022-05-13 14:51:50|1169.5|1168.9|1169.5|1168.9|1169.6|1168.9|1169.5|1168.6|1
1652453520000|2022-05-13 14:52:00|1169.4|1168.8|1169.5|1168.9|1169.6|1168.9|1169.1|1168.5|9
1652453530000|2022-05-13 14:52:10|1169.6|1169|1169.5|1168.9|1169.6|1169|1169.5|1168.9|0
1652453560000|2022-05-13 14:52:40|1170.2|1169.6|1170.6|1169.6|1171|1170.4|1169.8|1169.1|22
1652453570000|2022-05-13 14:52:50|1170.5|1169.9|1170|1169.4|1170.6|1169.9|1170|1169.4|8
1652453580000|2022-05-13 14:53:00|1170.1|1169.1|1169.8|1169.2|1170.1|1169.3|1169.5|1168.9|5
1652453590000|2022-05-13 14:53:10|1169.7|1169.1|1169.8|1169.2|1169.8|1169.2|1169.7|1169.1|0
1652453600000|2022-05-13 14:53:20|1169.4|1168.8|1169.3|1168.7|1169.4|1168.8|1169.3|1168.7|7
1652453610000|2022-05-13 14:53:30|1169.4|1168.8|1169.5|1168.9|1169.5|1168.9|1169.4|1168.8|1
1652453620000|2022-05-13 14:53:40|1169.8|1169.2|1169.9|1169.3|1169.9|1169.3|1169.5|1168.8|6
1652453630000|2022-05-13 14:53:50|||||||||1
1652453640000|2022-05-13 14:54:00|1170|1169.4|1169.5|1168.9|1170|1169.4|1169.5|1168.8|14
1652453660000|2022-05-13 14:54:20|1169.7|1169.1|1170.1|1169.5|1170.1|1169.5|1169.7|1169.1|2
1652453670000|2022-05-13 14:54:30|1170|1169.4|1169.8|1168.8|1170|1169.4|1169.6|1168.8|4
1652453680000|2022-05-13 14:54:40|1169.7|1169.1|1170.3|1169.7|1170.3|1169.7|1169.7|1169.1|3
1652453690000|2022-05-13 14:54:50|1170.1|1169.5|1170|1169.4|1170.3|1169.7|1169.9|1169.3|2
1652453700000|2022-05-13 14:55:00|1169.9|1169.3|1170.1|1169.5|1170.1|1169.5|1169.9|1169.3|2
1652453710000|2022-05-13 14:55:10|1170|1169.4|1170|1169.4|1170.1|1169.5|1170|1169.4|2
1652453720000|2022-05-13 14:55:20|1169.9|1169.3|1170|1169.4|1170.1|1169.5|1169.9|1169.3|4
1652453730000|2022-05-13 14:55:30|1170.2|1169.6|1171.3|1170.7|1171.5|1170.9|1170.2|1169.6|7
1652453740000|2022-05-13 14:55:40|1171.6|1170.6|1171.5|1170.9|1171.6|1170.9|1171.5|1170.6|2
1652453750000|2022-05-13 14:55:50|1171|1170.4|1170.7|1170.1|1171.2|1170.6|1170.7|1170.1|8
1652453760000|2022-05-13 14:56:00|1171.1|1170.3|1171.2|1170.6|1171.3|1170.6|1171.1|1170.3|2
1652453780000|2022-05-13 14:56:20|1171.3|1170.7|1171.5|1170.9|1172|1171.4|1171.2|1170.6|22
1652453790000|2022-05-13 14:56:30|1171.6|1171|1171.5|1170.9|1171.8|1171.2|1171.5|1170.9|3
1652453800000|2022-05-13 14:56:40|1171.4|1170.8|1171.6|1171|1171.8|1171.2|1171.4|1170.8|14
1652453810000|2022-05-13 14:56:50|1171.5|1170.9|1171.7|1171.1|1172.1|1171.3|1171.5|1170.9|2
1652453820000|2022-05-13 14:57:00|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.6|1171|17
1652453830000|2022-05-13 14:57:10|1172.1|1171.1|1171.7|1171.1|1172.1|1171.4|1171.6|1171|5
1652453840000|2022-05-13 14:57:20|1172.1|1171.4|1171.7|1171.1|1172.1|1171.4|1171.7|1171.1|9
1652453860000|2022-05-13 14:57:40|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.7|1171.1|1
1652453870000|2022-05-13 14:57:50|1171.9|1171.3|1172|1171.4|1172|1171.4|1171.9|1171.3|2
1652453880000|2022-05-13 14:58:00|1171.9|1171.3|1171.6|1171|1171.9|1171.3|1171.6|1171|2
1652453890000|2022-05-13 14:58:10|1171.3|1170.7|1170.3|1169.7|1171.3|1170.7|1170.2|1169.6|12
1652453900000|2022-05-13 14:58:20|1170.2|1169.6|1170.5|1169.9|1170.5|1169.9|1170|1169.4|3
1652453910000|2022-05-13 14:58:30|1170.6|1170|1170.7|1170.1|1170.7|1170.1|1170.6|1170|3
1652453920000|2022-05-13 14:58:40|1170.9|1170.3|1171.6|1170.6|1171.6|1170.6|1170.9|1170.3|2
1652453930000|2022-05-13 14:58:50|1171.7|1171.1|1171.7|1171.1|1171.8|1171.1|1171.5|1170.6|5
1652453940000|2022-05-13 14:59:00|1171.6|1170.6|1171.2|1170.6|1171.6|1170.7|1171.2|1170.6|1
1652453950000|2022-05-13 14:59:10|1171.3|1170.3|1170.8|1170.2|1171.3|1170.4|1170.8|1170.1|3
1652453970000|2022-05-13 14:59:30|1170.5|1169.9|1170.3|1169.7|1170.5|1169.9|1170.3|1169.7|4
1652453980000|2022-05-13 14:59:40|1170|1169.4|1170.1|1169.5|1170.1|1169.5|1169.9|1169.1|6
1652453990000|2022-05-13 14:59:50|1170.2|1169.6|1170.3|1169.7|1170.3|1169.7|1170.2|1169.6|3
1652454000000|2022-05-13 15:00:00|1170.1|1169.5|1170.5|1169.9|1170.5|1169.9|1170.1|1169.5|7
1652454010000|2022-05-13 15:00:10|1171.1|1170.5|1171.6|1171|1171.6|1171|1171.1|1170.5|10
1652454020000|2022-05-13 15:00:20|1171.7|1171.1|1171.7|1171.1|1171.7|1171.1|1171.6|1171|2
1652454030000|2022-05-13 15:00:30|1171.8|1171.2|1171.6|1170.6|1172.2|1171.6|1171.2|1170.6|10
1652454040000|2022-05-13 15:00:40|1171.3|1170.7|1171|1170.4|1171.6|1170.7|1170.9|1170.3|6
1652454050000|2022-05-13 15:00:50|1171.1|1170.5|1171|1170.4|1171.2|1170.6|1170.9|1170.3|11
1652454060000|2022-05-13 15:01:00|1170.9|1170.3|1172|1171.4|1172|1171.4|1170.9|1170.3|14
1652454070000|2022-05-13 15:01:10|1172.3|1171.3|1171.9|1171.3|1172.3|1171.6|1171.9|1171.3|7
1652454080000|2022-05-13 15:01:20|1171.8|1171.2|1172.3|1171.3|1172.3|1171.4|1171.8|1171.1|2
1652454090000|2022-05-13 15:01:30|1171.9|1171.4|1172.1|1171.5|1172.3|1171.6|1171.9|1171.3|3
1652454100000|2022-05-13 15:01:40|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|3
1652454120000|2022-05-13 15:02:00|1172.3|1171.7|1172.8|1172.2|1172.8|1172.2|1172.3|1171.7|15
1652454130000|2022-05-13 15:02:10|1172.9|1172.3|1172.7|1172.1|1172.9|1172.3|1172.7|1172.1|13
1652454140000|2022-05-13 15:02:20|1172.8|1172.2|1173|1172.4|1173|1172.4|1172.7|1172.1|11
1652454160000|2022-05-13 15:02:40|1172.2|1171.6|1171.8|1170.8|1172.2|1171.6|1171.5|1170.8|4
1652454170000|2022-05-13 15:02:50|1171.5|1170.9|1171.3|1170.7|1171.5|1170.9|1171.3|1170.7|1
1652454180000|2022-05-13 15:03:00|1171.4|1170.8|1172|1171.4|1172|1171.4|1171.3|1170.7|3
1652454190000|2022-05-13 15:03:10|1172.2|1171.6|1173|1172.4|1173.1|1172.5|1172.2|1171.6|12
1652454200000|2022-05-13 15:03:20|1172.9|1172.3|1172|1171.4|1172.9|1172.3|1172|1171.3|8
1652454210000|2022-05-13 15:03:30|1172.1|1171.1|1172.6|1171.6|1172.6|1171.9|1172|1171.1|2
1652454220000|2022-05-13 15:03:40|1172.5|1171.9|1172|1171.4|1172.8|1171.9|1172|1171.1|1
1652454230000|2022-05-13 15:03:50|1172.3|1171.3|1171.5|1170.9|1172.3|1171.4|1171.5|1170.8|1
1652454240000|2022-05-13 15:04:00|1171.4|1170.8|1171.3|1170.3|1171.4|1170.8|1171|1170.3|8
1652454250000|2022-05-13 15:04:10|1171.2|1170.6|1171.3|1170.7|1171.3|1170.7|1171.2|1170.6|0
1652454260000|2022-05-13 15:04:20|1171.2|1170.6|1171.5|1170.9|1171.5|1170.9|1171.2|1170.6|6
1652454270000|2022-05-13 15:04:30|1171.7|1171.1|1171.5|1170.9|1171.8|1171.1|1171.5|1170.8|3
1652454280000|2022-05-13 15:04:40|1171.6|1171|1171.5|1170.9|1171.6|1171|1171.5|1170.9|1
1652454300000|2022-05-13 15:05:00|1171.1|1170.5|1170.7|1170.1|1171.1|1170.5|1170.7|1170.1|10
1652454310000|2022-05-13 15:05:10|1170.5|1169.9|1170.7|1170.1|1170.7|1170.1|1170.5|1169.9|5
1652454320000|2022-05-13 15:05:20|1170.9|1170.3|1171.6|1171|1171.6|1171|1170.9|1170.3|17
1652454330000|2022-05-13 15:05:30|1171.3|1170.7|1171.5|1170.9|1171.5|1170.9|1171.3|1170.7|5
1652454350000|2022-05-13 15:05:50|1171.3|1170.7|1171.2|1170.6|1171.3|1170.7|1171.2|1170.6|1
1652454360000|2022-05-13 15:06:00|1171.1|1170.5|1170.5|1169.9|1171.1|1170.5|1170.5|1169.9|12
1652454380000|2022-05-13 15:06:20|1170.4|1169.8|1171.5|1170.9|1171.6|1170.9|1170.3|1169.7|12
1652454390000|2022-05-13 15:06:30|1171.2|1170.6|1171.3|1170.3|1171.3|1170.6|1171.2|1170.3|2
1652454400000|2022-05-13 15:06:40|1171.2|1170.6|1171.5|1170.9|1171.6|1170.9|1171.2|1170.6|0
1652454410000|2022-05-13 15:06:50|1171.7|1171.1|1171.7|1171.1|1172|1171.4|1171.7|1171.1|7
1652454420000|2022-05-13 15:07:00|1171.9|1170.9|1171.8|1171.2|1171.9|1171.2|1171.6|1170.8|4
1652454430000|2022-05-13 15:07:10|1171.7|1171.1|1171.7|1171.1|1171.8|1171.2|1171.7|1171.1|0
1652454440000|2022-05-13 15:07:20|1171.8|1171.2|1171.6|1171|1171.8|1171.2|1171.6|1171|1
1652454460000|2022-05-13 15:07:40|1171.3|1170.7|1171.2|1170.6|1171.6|1170.7|1171.2|1170.6|2
1652454470000|2022-05-13 15:07:50|1171.3|1170.7|1171.1|1170.5|1171.3|1170.7|1171.1|1170.5|1
1652454480000|2022-05-13 15:08:00|1170.8|1169.8|1170.8|1170.2|1170.9|1170.2|1170.8|1169.8|2
1652454490000|2022-05-13 15:08:10|1171.2|1170.6|1171.3|1170.7|1171.3|1170.7|1171.2|1170.6|6
1652454500000|2022-05-13 15:08:20|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|6
1652454510000|2022-05-13 15:08:30|||||||||1
1652454520000|2022-05-13 15:08:40|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.4|3
1652454530000|2022-05-13 15:08:50|1170.5|1169.9|1170.3|1169.7|1170.6|1169.9|1170.3|1169.6|2
1652454540000|2022-05-13 15:09:00|1170.5|1169.9|1170.5|1169.9|1170.6|1169.9|1170.3|1169.6|7
1652454550000|2022-05-13 15:09:10|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|3
1652454560000|2022-05-13 15:09:20|1170|1169.4|1169.8|1169.2|1170|1169.4|1169.8|1169.2|6
1652454570000|2022-05-13 15:09:30|1170|1169.4|1170|1169.4|1170|1169.4|1170|1169.4|1
1652454580000|2022-05-13 15:09:40|1170.1|1169.5|1170.5|1169.9|1170.6|1169.9|1170.1|1169.5|1
1652454590000|2022-05-13 15:09:50|1170.3|1169.3|1170.3|1169.7|1170.4|1169.7|1170.3|1169.3|7
1652454600000|2022-05-13 15:10:00|1170.6|1169.6|1170.6|1170|1170.6|1170|1170.4|1169.6|3
1652454610000|2022-05-13 15:10:10|||||||||3
1652454620000|2022-05-13 15:10:20|1170.5|1169.9|1170.9|1169.9|1170.9|1170|1170.5|1169.8|0
1652454630000|2022-05-13 15:10:30|1170.6|1169.6|1170.5|1169.9|1170.8|1170|1170.5|1169.6|1
1652454640000|2022-05-13 15:10:40|1170.3|1169.7|1170.3|1169.3|1170.3|1169.7|1170.3|1169.3|2
1652454650000|2022-05-13 15:10:50|1170.5|1169.9|1170.6|1170|1170.8|1170.2|1170.5|1169.8|4
1652454670000|2022-05-13 15:11:10|1170.7|1170.1|1171.3|1170.7|1171.3|1170.7|1170.7|1170.1|5
1652454680000|2022-05-13 15:11:20|1171.1|1170.5|1171.1|1170.5|1171.1|1170.5|1171.1|1170.5|1
1652454690000|2022-05-13 15:11:30|1171.3|1170.7|1172|1171.4|1172|1171.4|1171.3|1170.7|2
1652454700000|2022-05-13 15:11:40|1171.9|1171.3|1172|1171.4|1172|1171.4|1171.9|1171.3|3
1652454710000|2022-05-13 15:11:50|1171.7|1171.1|1171.6|1171|1171.7|1171.1|1171.6|1171|11
1652454720000|2022-05-13 15:12:00|1172.1|1171.1|1171.9|1171.3|1172.1|1171.3|1171.8|1171.1|2
1652454730000|2022-05-13 15:12:10|1171.7|1171.1|1172.1|1171.1|1172.1|1171.2|1171.7|1171.1|3
1652454740000|2022-05-13 15:12:20|1172|1171.4|1172.3|1171.7|1172.3|1171.7|1172|1171.3|2
1652454750000|2022-05-13 15:12:30|1173.1|1172.1|1172.2|1171.6|1173.1|1172.2|1172.2|1171.6|17
1652454760000|2022-05-13 15:12:40|1172.3|1171.7|1172.1|1171.5|1172.3|1171.7|1172|1171.4|6
1652454770000|2022-05-13 15:12:50|1172.2|1171.6|1172.1|1171.5|1172.2|1171.6|1172.1|1171.5|4
1652454780000|2022-05-13 15:13:00|1172|1171.4|1172|1171.4|1172|1171.4|1172|1171.4|3
1652454790000|2022-05-13 15:13:10|1171.5|1170.9|1171|1170.4|1171.5|1170.9|1171|1170.4|4
1652454800000|2022-05-13 15:13:20|1170.5|1169.9|1171|1170.4|1171|1170.4|1170.5|1169.8|5
1652454810000|2022-05-13 15:13:30|1171.1|1170.5|1171.3|1170.3|1171.3|1170.5|1171|1170.3|3
1652454820000|2022-05-13 15:13:40|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|4
1652454830000|2022-05-13 15:13:50|1171.3|1170.7|1171.8|1170.8|1171.8|1170.9|1171.3|1170.7|2
1652454840000|2022-05-13 15:14:00|1171.5|1170.9|1172|1171.4|1172|1171.4|1171.5|1170.9|2
1652454850000|2022-05-13 15:14:10|||||||||2
1652454860000|2022-05-13 15:14:20|1172.1|1171.5|1172.3|1171.7|1172.5|1171.9|1172.1|1171.5|9
1652454870000|2022-05-13 15:14:30|||||||||2
1652454880000|2022-05-13 15:14:40|1172.4|1171.8|1172.2|1171.6|1172.5|1171.9|1172.2|1171.6|7
1652454890000|2022-05-13 15:14:50|||||||||1
1652454900000|2022-05-13 15:15:00|1172.3|1171.7|1172.5|1171.9|1172.6|1172|1172.3|1171.7|4
1652454910000|2022-05-13 15:15:10|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172.1|1171.5|3
1652454930000|2022-05-13 15:15:30|1172.6|1172|1172.6|1172|1172.6|1172|1172.6|1172|3
1652454940000|2022-05-13 15:15:40|1173|1172.4|1172.8|1172.2|1173.1|1172.4|1172.5|1171.8|13
1652454950000|2022-05-13 15:15:50|1172.5|1171.9|1172.4|1171.8|1172.5|1171.9|1172.4|1171.8|4
1652454960000|2022-05-13 15:16:00|1172.2|1171.6|1171.6|1170.6|1172.2|1171.6|1171.6|1170.6|15
1652454970000|2022-05-13 15:16:10|1171.3|1170.7|1171.5|1170.9|1171.6|1170.9|1171.3|1170.6|1
1652454980000|2022-05-13 15:16:20|||||||||1
1652455000000|2022-05-13 15:16:40|1171.7|1171.1|1172.1|1171.5|1172.1|1171.5|1171.7|1171.1|8
1652455010000|2022-05-13 15:16:50|1172.4|1171.8|1172.5|1171.9|1172.5|1171.9|1172.4|1171.8|15
1652455020000|2022-05-13 15:17:00|1172.2|1171.6|1172.6|1172|1172.6|1172|1172.2|1171.6|4
1652455030000|2022-05-13 15:17:10|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|1
1652455040000|2022-05-13 15:17:20|||||||||1
1652455050000|2022-05-13 15:17:30|1172.4|1171.8|1172.5|1171.9|1172.5|1171.9|1172.1|1171.5|20
1652455070000|2022-05-13 15:17:50|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172.1|1171.5|2
1652455080000|2022-05-13 15:18:00|1172.1|1171.5|1172.5|1171.9|1172.5|1171.9|1172.1|1171.5|2
1652455090000|2022-05-13 15:18:10|1172.1|1171.5|1171.8|1170.8|1172.2|1171.6|1171.8|1170.8|6
1652455100000|2022-05-13 15:18:20|1171.7|1171.1|1172|1171.4|1172|1171.4|1171.7|1171.1|3
1652455110000|2022-05-13 15:18:30|1172.3|1171.3|1172|1171.4|1172.3|1171.4|1172|1171.3|2
1652455120000|2022-05-13 15:18:40|1172.2|1171.6|1172.4|1171.8|1172.4|1171.8|1172.2|1171.6|9
1652455130000|2022-05-13 15:18:50|1172.3|1171.7|1172.3|1171.7|1172.3|1171.7|1172.2|1171.6|6
1652455140000|2022-05-13 15:19:00|1172.2|1171.6|1171.8|1171.2|1172.4|1171.8|1171.8|1171.2|22
1652455150000|2022-05-13 15:19:10|1171.7|1171.1|1171.5|1170.9|1171.8|1171.1|1171.5|1170.8|3
1652455160000|2022-05-13 15:19:20|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.8|1171.2|6
1652455180000|2022-05-13 15:19:40|1171.5|1170.9|1171.2|1170.6|1172.1|1171.2|1171.2|1170.6|26
1652455190000|2022-05-13 15:19:50|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|0
1652455200000|2022-05-13 15:20:00|1171.5|1170.9|1171.6|1171|1171.8|1171.2|1171.5|1170.9|2
1652455210000|2022-05-13 15:20:10|1171.7|1171.1|1172.1|1171.5|1172.1|1171.5|1171.7|1171.1|13
1652455220000|2022-05-13 15:20:20|1171.9|1171.3|1171.4|1170.8|1171.9|1171.3|1171.4|1170.8|5
1652455230000|2022-05-13 15:20:30|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1
1652455240000|2022-05-13 15:20:40|1172|1171.4|1172|1171.4|1172|1171.4|1172|1171.4|13
1652455260000|2022-05-13 15:21:00|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1
1652455270000|2022-05-13 15:21:10|1172.1|1171.5|1172.4|1171.8|1172.4|1171.8|1172.1|1171.5|6
1652455280000|2022-05-13 15:21:20|1172.3|1171.7|1172.2|1171.6|1172.3|1171.7|1172.2|1171.6|3
1652455290000|2022-05-13 15:21:30|1172.3|1171.7|1172.4|1171.8|1172.4|1171.8|1172|1171.4|7
1652455300000|2022-05-13 15:21:40|1172.3|1171.7|1172.1|1171.5|1172.3|1171.7|1172.1|1171.3|9
1652455310000|2022-05-13 15:21:50|1172|1171.4|1171.7|1171.1|1172.1|1171.5|1171.7|1171.1|5
1652455320000|2022-05-13 15:22:00|1171.8|1171.2|1170.3|1169.7|1171.8|1171.2|1170.2|1169.6|15
1652455330000|2022-05-13 15:22:10|1170|1169.4|1170|1169.4|1170|1169.4|1170|1169.4|0
1652455340000|2022-05-13 15:22:20|1170.2|1169.6|1171|1170.4|1171.1|1170.4|1170.2|1169.6|3
1652455350000|2022-05-13 15:22:30|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|3
1652455360000|2022-05-13 15:22:40|1171|1170.4|1171.3|1170.7|1171.6|1170.7|1171|1170.4|1
1652455370000|2022-05-13 15:22:50|1171|1170.4|1171|1170.4|1171|1170.4|1170.9|1170.3|7
1652455380000|2022-05-13 15:23:00|1171.3|1170.3|1171.3|1170.3|1171.3|1170.3|1171.3|1170.3|0
1652455400000|2022-05-13 15:23:20|||||||||1
1652455410000|2022-05-13 15:23:30|1171|1170.4|1170.9|1170.3|1171|1170.4|1170.9|1170.3|2
1652455420000|2022-05-13 15:23:40|1170.6|1169.6|1170.3|1169.7|1170.6|1169.7|1170.2|1169.6|6
1652455430000|2022-05-13 15:23:50|1171.1|1170.1|1170.8|1170.2|1171.1|1170.2|1170.6|1170|3
1652455440000|2022-05-13 15:24:00|1170.7|1170.1|1170.8|1170.2|1171.1|1170.3|1170.7|1170.1|3
1652455450000|2022-05-13 15:24:10|1170.1|1169.5|1170|1169.4|1170.1|1169.5|1169.9|1169.3|8
1652455460000|2022-05-13 15:24:20|1169.9|1169.3|1169.5|1168.9|1169.9|1169.3|1169.5|1168.9|13
1652455470000|2022-05-13 15:24:30|1169.4|1168.8|1169.3|1168.7|1169.4|1168.8|1169.2|1168.6|4
1652455480000|2022-05-13 15:24:40|1169.4|1168.8|1169.8|1169.2|1169.8|1169.2|1169.4|1168.8|5
1652455490000|2022-05-13 15:24:50|||||||||4
1652455500000|2022-05-13 15:25:00|1169.7|1169.1|1170|1169.4|1170|1169.4|1169.6|1169|3
1652455510000|2022-05-13 15:25:10|1170.1|1169.5|1169.9|1169.3|1170.1|1169.5|1169.9|1169.3|13
1652455530000|2022-05-13 15:25:30|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|3
1652455550000|2022-05-13 15:25:50|1170.2|1169.6|1170.5|1169.9|1170.5|1169.9|1170.2|1169.6|1
1652455560000|2022-05-13 15:26:00|1170.4|1169.8|1171|1170.4|1171|1170.4|1170.4|1169.8|8
1652455600000|2022-05-13 15:26:40|1170.5|1169.9|1170.8|1169.8|1170.8|1169.9|1170.5|1169.8|4
1652455610000|2022-05-13 15:26:50||1170.2||1170.2||1170.2||1170.2|0
1652455620000|2022-05-13 15:27:00|1170.9|1170.3|1171|1170.4|1171.1|1170.5|1170.9|1170.3|10
1652455630000|2022-05-13 15:27:10|1170.9|1170.3|1169.8|1169.2|1170.9|1170.3|1169.8|1169.1|4
1652455640000|2022-05-13 15:27:20|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|9
1652455650000|2022-05-13 15:27:30|1170.7|1170.1|1170.6|1170|1170.7|1170.1|1170.6|1170|2
1652455660000|2022-05-13 15:27:40|1170.4|1169.8|1170.3|1169.7|1170.4|1169.8|1170|1169.4|20
1652455670000|2022-05-13 15:27:50|1170.2|1169.6|1170|1169.4|1170.2|1169.6|1170|1169.4|0
1652455680000|2022-05-13 15:28:00|1170.1|1169.1|1169.8|1169.2|1170.1|1169.2|1169.5|1168.9|6
1652455690000|2022-05-13 15:28:10|1169.9|1169.3|1170.3|1169.7|1170.4|1169.8|1169.9|1169.3|5
1652455700000|2022-05-13 15:28:20|||||||||1
1652455710000|2022-05-13 15:28:30|1170.1|1169.5|1170.3|1169.7|1170.3|1169.7|1170.1|1169.5|6
1652455720000|2022-05-13 15:28:40|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|0
1652455730000|2022-05-13 15:28:50|||||||||2
1652455740000|2022-05-13 15:29:00|1170.5|1169.9|1169.8|1169.2|1170.5|1169.9|1169.8|1169.2|16
1652455750000|2022-05-13 15:29:10|1170|1169.4|1170.5|1169.9|1170.6|1169.9|1170|1169.4|5
1652455760000|2022-05-13 15:29:20|1170.7|1170.1|1171.6|1171|1171.8|1171.2|1170.7|1170.1|9
1652455770000|2022-05-13 15:29:30|1171.7|1171.1|1172.4|1171.8|1172.4|1171.8|1171.7|1171.1|6
1652455780000|2022-05-13 15:29:40|1172.3|1171.7|1172.2|1171.6|1172.3|1171.7|1172.2|1171.6|2
1652455790000|2022-05-13 15:29:50|1172.1|1171.5|1172.3|1171.7|1172.4|1171.8|1172.1|1171.5|6
1652455800000|2022-05-13 15:30:00|1172.2|1171.6|1172.4|1171.8|1172.5|1171.9|1172.1|1171.5|4
1652455810000|2022-05-13 15:30:10|1172.1|1171.5|1172.1|1171.5|1172.1|1171.5|1172.1|1171.5|4
1652455830000|2022-05-13 15:30:30|1171.6|1171|1171.5|1170.9|1171.8|1171.2|1171.5|1170.9|9
1652455840000|2022-05-13 15:30:40|1171.4|1170.8|1171|1170.4|1171.4|1170.8|1171|1170.4|2
1652455850000|2022-05-13 15:30:50|1170.8|1170.2|1170.6|1170|1170.8|1170.2|1170.6|1170|1
1652455870000|2022-05-13 15:31:10|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.1|1169.5|7
1652455880000|2022-05-13 15:31:20|1170.6|1170|1170.6|1170|1170.6|1170|1170.5|1169.9|1
1652455890000|2022-05-13 15:31:30|1170.5|1169.9|1169.6|1169|1170.5|1169.9|1169.5|1168.9|5
1652455900000|2022-05-13 15:31:40|1169.5|1168.9|1168.1|1167.5|1169.5|1168.9|1168.1|1167.5|9
1652455910000|2022-05-13 15:31:50|1167.9|1167.3|1167.7|1167.1|1167.9|1167.3|1167.7|1167.1|9
1652455920000|2022-05-13 15:32:00|1167.8|1167.2|1167.8|1167.2|1168.3|1167.7|1167.5|1166.9|16
1652455930000|2022-05-13 15:32:10|1167.9|1166.9|1168.3|1167.7|1168.3|1167.7|1167.8|1166.9|8
1652455940000|2022-05-13 15:32:20|1168.4|1167.8|1168.8|1168.2|1168.8|1168.2|1168.4|1167.8|3
1652455950000|2022-05-13 15:32:30|1169|1168.4|1169.1|1168.1|1169.1|1168.4|1169|1168.1|6
1652455980000|2022-05-13 15:33:00|1168.8|1168.2|1167.8|1167.2|1168.8|1168.2|1167.8|1167.2|13
1652455990000|2022-05-13 15:33:10|1168.3|1167.7|1168.3|1167.3|1168.4|1167.7|1168.3|1167.3|1
1652456000000|2022-05-13 15:33:20||1167.7||1167.7||1167.7||1167.7|0
1652456010000|2022-05-13 15:33:30|1168.2|1167.6|1168.1|1167.1|1168.2|1167.6|1167.9|1167.1|6
1652456020000|2022-05-13 15:33:40|1168|1167.4|1168|1167.4|1168|1167.4|1168|1167.4|0
1652456030000|2022-05-13 15:33:50|1168.1|1167.5|1168.8|1167.8|1168.9|1168.2|1168|1167.4|3
1652456040000|2022-05-13 15:34:00|1168.9|1167.9|1168.3|1167.7|1168.9|1168.2|1168.1|1167.5|12
1652456050000|2022-05-13 15:34:10|1168.8|1168.2|1169|1168.4|1169|1168.4|1168.8|1167.8|4
1652456060000|2022-05-13 15:34:20|1169.1|1168.5|1170.2|1169.6|1170.3|1169.6|1169.1|1168.5|7
1652456070000|2022-05-13 15:34:30|1170.9|1169.4|1170.3|1169.7|1170.9|1169.9|1170.3|1169.4|10
1652456080000|2022-05-13 15:34:40|1170|1169.4|1170.3|1169.7|1170.3|1169.7|1170|1169.3|2
1652456090000|2022-05-13 15:34:50|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|0
1652456100000|2022-05-13 15:35:00|1170.3|1169.3|1169|1168.4|1170.3|1169.3|1169|1168.4|5
1652456110000|2022-05-13 15:35:10|1169.1|1168.1|1169|1168.4|1169.1|1168.5|1168.8|1168.1|5
1652456120000|2022-05-13 15:35:20|1168.8|1168.2|1169|1168.4|1169.1|1168.5|1168.8|1168.2|2
1652456130000|2022-05-13 15:35:30|1169.1|1168.5|1169|1168.4|1169.1|1168.5|1169|1168.4|0
1652456140000|2022-05-13 15:35:40|1168.8|1168.2|1168.9|1167.9|1168.9|1168.2|1168.6|1167.9|1
1652456150000|2022-05-13 15:35:50|1168.5|1167.6|1168.4|1167.4|1168.6|1167.7|1168.3|1167.4|2
1652456160000|2022-05-13 15:36:00|1168|1167.6|1169.3|1168.7|1169.4|1168.8|1168|1167.6|5
1652456180000|2022-05-13 15:36:20|||||||||1
1652456190000|2022-05-13 15:36:30|1169.2|1168.6|1169.3|1168.7|1169.3|1168.7|1169.2|1168.6|4
1652456200000|2022-05-13 15:36:40|1169.5|1168.9|1170.3|1169.7|1170.3|1169.7|1169.5|1168.9|1
1652456210000|2022-05-13 15:36:50|1170|1169.4|1170|1169.4|1170|1169.4|1169.8|1169.2|5
1652456220000|2022-05-13 15:37:00|1169.9|1169.3|1169.6|1169|1169.9|1169.3|1169.5|1168.8|5
1652456230000|2022-05-13 15:37:10|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|2
1652456240000|2022-05-13 15:37:20|1170.2|1169.6|1170.3|1169.7|1170.3|1169.7|1170.2|1169.6|5
1652456250000|2022-05-13 15:37:30|1170.4|1169.8|1170.2|1169.6|1170.6|1170|1170.2|1169.6|4
1652456260000|2022-05-13 15:37:40|1170.4|1169.4|1170.4|1169.8|1170.6|1169.8|1169.9|1169.3|8
1652456270000|2022-05-13 15:37:50|1170.3|1169.7|1170.9|1169.9|1170.9|1170.2|1170.3|1169.7|2
1652456280000|2022-05-13 15:38:00|1170.3|1169.3|1170.7|1170.1|1170.9|1170.3|1170.3|1169.3|8
1652456290000|2022-05-13 15:38:10|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1
1652456300000|2022-05-13 15:38:20|1171.1|1170.5|1170.8|1170.2|1171.1|1170.5|1170.8|1170.2|12
1652456310000|2022-05-13 15:38:30|1171.1|1170.1|1170.8|1170.2|1171.1|1170.5|1170.8|1170.1|3
1652456320000|2022-05-13 15:38:40|1170.5|1169.9|1170.5|1169.9|1170.8|1169.9|1170.3|1169.6|8
1652456330000|2022-05-13 15:38:50|1170.6|1169.6|1170.4|1169.8|1170.8|1169.9|1170.4|1169.6|0
1652456340000|2022-05-13 15:39:00|1170.3|1169.7|1170.6|1169.6|1170.6|1169.7|1169.9|1169.3|6
1652456350000|2022-05-13 15:39:10|1170.3|1169.7|1169.9|1169.3|1170.4|1169.7|1169.6|1169|5
1652456360000|2022-05-13 15:39:20|1170|1169.4|1170.1|1169.5|1170.1|1169.5|1170|1169.4|0
1652456370000|2022-05-13 15:39:30|1170.3|1169.3|1170.8|1170.2|1170.8|1170.2|1170.3|1169.3|4
1652456380000|2022-05-13 15:39:40|1170.7|1170.1|1170.5|1169.9|1170.7|1170.1|1170.5|1169.6|5
1652456390000|2022-05-13 15:39:50|1170.4|1169.8|1170.3|1169.7|1170.4|1169.8|1170.3|1169.7|0
1652456400000|2022-05-13 15:40:00|1170.2|1169.6|1169.9|1169.3|1170.2|1169.6|1169.9|1169.3|4
1652456440000|2022-05-13 15:40:40|1169.8|1169.2|1169.5|1168.9|1169.8|1169.2|1169.5|1168.9|3
1652456450000|2022-05-13 15:40:50|1169.8|1169.2|1169.8|1168.8|1169.8|1169.2|1169.8|1168.8|4
1652456460000|2022-05-13 15:41:00|1169.9|1168.9|1169.5|1168.9|1169.9|1169.2|1169.5|1168.9|0
1652456480000|2022-05-13 15:41:20|1169.8|1169.2|1169.2|1168.6|1169.8|1169.2|1169.2|1168.6|15
1652456490000|2022-05-13 15:41:30|1169.1|1168.5|1169.3|1168.7|1169.4|1168.8|1169.1|1168.5|6
1652456500000|2022-05-13 15:41:40|1169.1|1168.5|1169.3|1168.3|1169.3|1168.6|1169.1|1168.3|5
1652456510000|2022-05-13 15:41:50|1168.5|1167.9|1169|1168.4|1169.1|1168.4|1168.5|1167.9|20
1652456530000|2022-05-13 15:42:10|1169.3|1168.3|1169|1168.4|1169.4|1168.8|1169|1168.3|11
1652456540000|2022-05-13 15:42:20|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|5
1652456550000|2022-05-13 15:42:30|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|0
1652456570000|2022-05-13 15:42:50|1168.6|1168|1169|1168.4|1169|1168.4|1168.6|1167.8|16
1652456580000|2022-05-13 15:43:00|1169.1|1168.5|1168.8|1168.2|1169.1|1168.5|1168.8|1168.2|3
1652456590000|2022-05-13 15:43:10|1168.9|1168.3|1169.3|1168.3|1169.3|1168.7|1168.8|1168.2|3
1652456600000|2022-05-13 15:43:20|1169|1168.4|1169|1168.4|1169|1168.4|1169|1168.4|2
1652456610000|2022-05-13 15:43:30|1168.9|1168.3|1168.8|1168.2|1168.9|1168.3|1168.8|1168.2|1
1652456620000|2022-05-13 15:43:40|1168.7|1168.1|1169.5|1168.9|1169.5|1168.9|1168.2|1167.6|5
1652456630000|2022-05-13 15:43:50|1169|1168.4|1169.1|1168.1|1169.1|1168.5|1169|1168.1|9
1652456640000|2022-05-13 15:44:00|1168.7|1168.2|1169|1168.4|1169|1168.4|1168.7|1168.2|6
1652456650000|2022-05-13 15:44:10|1169.1|1168.1|1169|1168.4|1169.1|1168.4|1169|1168.1|0
1652456660000|2022-05-13 15:44:20|1169.1|1168.5|1169.2|1168.6|1169.6|1168.9|1169.1|1168.5|8
1652456670000|2022-05-13 15:44:30|1169.3|1168.7|1169.5|1168.9|1169.5|1168.9|1169.3|1168.7|1
1652456680000|2022-05-13 15:44:40|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|0
1652456690000|2022-05-13 15:44:50|1169.5|1168.9|1169.4|1168.8|1169.5|1168.9|1169.4|1168.8|3
1652456700000|2022-05-13 15:45:00|1169.1|1168.5|1168.8|1168.2|1169.2|1168.6|1168.8|1168.2|6
1652456710000|2022-05-13 15:45:10|1168.9|1168.3|1169|1168.4|1169.3|1168.7|1168.9|1168.3|5
1652456720000|2022-05-13 15:45:20|||||||||1
1652456730000|2022-05-13 15:45:30|1169.1|1168.5|1169.4|1168.8|1169.4|1168.8|1169.1|1168.5|3
1652456740000|2022-05-13 15:45:40|1169.5|1168.9|1169.9|1169.3|1169.9|1169.3|1169.5|1168.9|4
1652456750000|2022-05-13 15:45:50|1170.2|1169.6|1170|1169.4|1170.3|1169.7|1169.8|1169.1|5
1652456760000|2022-05-13 15:46:00|1169.9|1169.3|1170|1169.4|1170|1169.4|1169.9|1169.3|2
1652456780000|2022-05-13 15:46:20|||||||||1
1652456800000|2022-05-13 15:46:40|1170.5|1169.9|1170.1|1169.1|1170.5|1169.9|1169.7|1169.1|8
1652456810000|2022-05-13 15:46:50|1169.9|1169.3|1170.1|1169.5|1170.3|1169.7|1169.8|1169.2|3
1652456820000|2022-05-13 15:47:00|1170|1169.4|1169.7|1169.1|1170|1169.4|1169.7|1169.1|1
1652456840000|2022-05-13 15:47:20|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|8
1652456850000|2022-05-13 15:47:30|1170.2|1169.6|1170.2|1169.6|1170.4|1169.8|1170.2|1169.6|6
1652456870000|2022-05-13 15:47:50|1169.9|1169.3|1170|1169.4|1170|1169.4|1169.9|1169.3|5
1652456880000|2022-05-13 15:48:00|1169.8|1169.2|1170|1169.4|1170|1169.4|1169.7|1169.1|3
1652456890000|2022-05-13 15:48:10|1169.7|1169.1|1169.7|1169.1|1169.7|1169.1|1169.7|1169.1|0
1652456910000|2022-05-13 15:48:30|1169.9|1169.3|1170.2|1169.6|1170.2|1169.6|1169.9|1169.3|5
1652456920000|2022-05-13 15:48:40|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|0
1652456930000|2022-05-13 15:48:50|1170.2|1169.6|1169.7|1169.1|1170.2|1169.6|1169.7|1169.1|8
1652456940000|2022-05-13 15:49:00|1169.6|1169|1169.7|1169.1|1170|1169.4|1169.6|1169|10
1652456950000|2022-05-13 15:49:10|1170.1|1169.4|1169.7|1169.1|1170.1|1169.4|1169.7|1169.1|3
1652456960000|2022-05-13 15:49:20|1170|1169.4|1169.7|1169.1|1170|1169.4|1169.7|1169.1|2
1652456970000|2022-05-13 15:49:30|1169.4|1168.8|1168.8|1168.2|1169.4|1168.8|1168.8|1168.1|13
1652456980000|2022-05-13 15:49:40|1168.9|1168.3|1168.7|1168.1|1169|1168.4|1168.7|1168.1|3
1652457000000|2022-05-13 15:50:00|1169|1168.4|1169|1168.4|1169|1168.4|1169|1168.4|1
1652457010000|2022-05-13 15:50:10|1168.8|1168.2|1169|1168.4|1169|1168.4|1168.8|1168.2|4
1652457030000|2022-05-13 15:50:30|||||||||1
1652457040000|2022-05-13 15:50:40|1169.3|1168.7|1169.3|1168.3|1169.3|1168.7|1169.3|1168.3|1
1652457050000|2022-05-13 15:50:50|1169.2|1168.7|1168.8|1168.2|1169.2|1168.7|1168.7|1168.1|8
1652457060000|2022-05-13 15:51:00|1169.1|1168.1|1168.9|1168.3|1169.1|1168.5|1168.9|1168.1|15
1652457070000|2022-05-13 15:51:10|||||||||6
1652457080000|2022-05-13 15:51:20|1168.8|1168.2|1169.9|1169.3|1169.9|1169.3|1167.8|1167.2|17
1652457090000|2022-05-13 15:51:30|1170.1|1169.5|1169.9|1169.3|1170.1|1169.5|1169.6|1169|3
1652457110000|2022-05-13 15:51:50|1170.3|1169.7|1170.4|1169.8|1170.5|1169.9|1170.3|1169.7|11
1652457120000|2022-05-13 15:52:00|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1169.9|1169.3|4
1652457130000|2022-05-13 15:52:10|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|5
1652457140000|2022-05-13 15:52:20|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|1170.4|1169.8|8
1652457150000|2022-05-13 15:52:30|1170.5|1169.9|1170.4|1169.8|1170.5|1169.9|1170.4|1169.8|2
1652457160000|2022-05-13 15:52:40|1170.5|1169.9|1170|1169.4|1170.5|1169.9|1170|1169.4|6
1652457170000|2022-05-13 15:52:50|1170.2|1169.6|1170.3|1169.3|1170.3|1169.6|1170.2|1169.3|0
1652457180000|2022-05-13 15:53:00|1170.2|1169.6|1170.5|1169.9|1170.5|1169.9|1170.2|1169.6|1
1652457190000|2022-05-13 15:53:10|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|2
1652457200000|2022-05-13 15:53:20|1170.2|1169.6|1169.9|1169.3|1170.2|1169.6|1169.9|1169.3|3
1652457210000|2022-05-13 15:53:30|1169.6|1169|1169.7|1169.1|1170.2|1169.3|1169.6|1169|11
1652457240000|2022-05-13 15:54:00|1169.6|1169|1169.7|1169.1|1169.7|1169.1|1169.6|1169|4
1652457250000|2022-05-13 15:54:10|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|3
1652457260000|2022-05-13 15:54:20|1170.3|1169.7|1170.4|1169.8|1170.4|1169.8|1170.2|1169.6|17
1652457270000|2022-05-13 15:54:30|1170.5|1169.9|1170.4|1169.8|1170.5|1169.9|1170.4|1169.8|2
1652457280000|2022-05-13 15:54:40|1170.5|1169.9|1170.4|1169.8|1170.5|1169.9|1170.4|1169.8|11
1652457290000|2022-05-13 15:54:50|1170.6|1170|1170.8|1169.8|1170.8|1170.1|1170.6|1169.8|1
1652457300000|2022-05-13 15:55:00|1170.7|1170.1|1171.6|1171|1171.6|1171|1170.7|1170.1|10
1652457310000|2022-05-13 15:55:10|1171.8|1171.2|1171.4|1170.8|1172|1171.4|1171.4|1170.8|8
1652457320000|2022-05-13 15:55:20|1170.9|1170.3|1170.9|1170.3|1170.9|1170.3|1170.9|1170.3|3
1652457330000|2022-05-13 15:55:30|1171|1170.4|1171.2|1170.6|1171.2|1170.6|1171|1170.4|3
1652457340000|2022-05-13 15:55:40||1170.2||1170.6||1170.6||1170.2|2
1652457350000|2022-05-13 15:55:50|1171.4|1170.8|1171.5|1170.5|1171.5|1170.8|1171.2|1170.5|5
1652457360000|2022-05-13 15:56:00|1171.2|1170.6|1170.7|1170.1|1171.2|1170.6|1170.7|1170.1|7
1652457380000|2022-05-13 15:56:20|||||||||1
1652457390000|2022-05-13 15:56:30|1170.8|1170.2|1170.7|1170.1|1171|1170.3|1170.6|1170|5
1652457410000|2022-05-13 15:56:50|1170.6|1170|1170.3|1169.7|1170.6|1170|1170.3|1169.7|16
1652457420000|2022-05-13 15:57:00|1170.4|1169.8|1170.4|1169.8|1170.8|1169.8|1170.1|1169.5|4
1652457430000|2022-05-13 15:57:10|1170.5|1169.9|1171.3|1170.3|1171.3|1170.6|1170.5|1169.9|7
1652457440000|2022-05-13 15:57:20|1171.2|1170.6|1171.2|1170.6|1171.5|1170.8|1171.1|1170.3|3
1652457450000|2022-05-13 15:57:30|1171.1|1170.5|1171.2|1170.6|1171.2|1170.6|1171|1170.4|1
1652457460000|2022-05-13 15:57:40|1171.1|1170.5|1170.9|1170.3|1171.2|1170.6|1170.9|1170.3|4
1652457470000|2022-05-13 15:57:50|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.7|1170.1|0
1652457480000|2022-05-13 15:58:00|1170.7|1170.1|1170.7|1170.1|1170.7|1170.1|1170.7|1170.1|1
1652457490000|2022-05-13 15:58:10|1170.8|1170.2|1171.4|1170.8|1171.4|1170.8|1170.8|1170.2|8
1652457500000|2022-05-13 15:58:20|1171.3|1170.7|1170.9|1170.3|1171.3|1170.7|1170.8|1170.2|5
1652457510000|2022-05-13 15:58:30|1170.8|1170.2|1171.1|1170.5|1171.5|1170.8|1170.8|1170.2|14
1652457520000|2022-05-13 15:58:40|1171|1170.4|1171.3|1170.7|1171.3|1170.7|1171|1170.4|4
1652457530000|2022-05-13 15:58:50|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|0
1652457540000|2022-05-13 15:59:00|1171.5|1170.9|1171.2|1170.6|1171.5|1170.9|1171.2|1170.6|12
1652457550000|2022-05-13 15:59:10|1170.9|1170.3|1171.3|1170.7|1171.6|1171|1170.9|1170.3|14
1652457560000|2022-05-13 15:59:20|1171.8|1171.2|1171.9|1171.3|1172|1171.4|1171.6|1171|11
1652457570000|2022-05-13 15:59:30|1172.2|1171.6|1172.2|1171.6|1172.3|1171.7|1172.2|1171.6|29
1652457590000|2022-05-13 15:59:50|1172.3|1171.7|1172.2|1171.6|1172.3|1171.7|1172.2|1171.6|0
1652457600000|2022-05-13 16:00:00|1172.3|1171.7|1172.4|1171.8|1172.6|1172|1172.3|1171.7|7
1652457610000|2022-05-13 16:00:10|1172.5|1171.9|1172.7|1172.1|1172.8|1172.2|1172.4|1171.8|4
1652457620000|2022-05-13 16:00:20|1172.8|1172.2|1172.4|1171.8|1172.9|1172.3|1172.4|1171.8|10
1652457630000|2022-05-13 16:00:30|1172.6|1172|1173.2|1172.6|1173.4|1172.8|1172.4|1171.5|22
1652457640000|2022-05-13 16:00:40|1173.3|1172.3|1172.7|1172.1|1173.3|1172.4|1172.2|1171.6|11
1652457650000|2022-05-13 16:00:50|1172.9|1172.3|1172.7|1172.1|1173|1172.4|1172.6|1172|5
1652457660000|2022-05-13 16:01:00|1172.6|1172|1172.9|1172.3|1172.9|1172.3|1172.6|1172|6
1652457670000|2022-05-13 16:01:10|1173|1172.4|1172.9|1172.3|1173|1172.4|1172.7|1172.1|10
1652457680000|2022-05-13 16:01:20|1173.1|1172.5|1173.8|1173.2|1173.8|1173.2|1173.1|1172.5|12
1652457690000|2022-05-13 16:01:30|1173.9|1173.3|1173.7|1173.1|1174|1173.3|1173.7|1173|7
1652457700000|2022-05-13 16:01:40|1173.8|1173.2|1173.7|1173.1|1174|1173.3|1173.6|1173|5
1652457710000|2022-05-13 16:01:50|1173.8|1173.2|1174.4|1173.8|1174.4|1173.8|1173.7|1173.1|26
1652457720000|2022-05-13 16:02:00|1174.3|1173.7|1174.4|1173.8|1174.4|1173.8|1174.3|1173.7|4
1652457730000|2022-05-13 16:02:10|1174.5|1173.9|1174.4|1173.8|1174.5|1173.9|1174.4|1173.8|1
1652457750000|2022-05-13 16:02:30|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1174.2|1173.6|8
1652457760000|2022-05-13 16:02:40|1174.1|1173.5|1173.9|1173.3|1174.1|1173.5|1173.9|1173.3|8
1652457770000|2022-05-13 16:02:50|1174|1173.4|1174.6|1173.6|1174.6|1173.9|1173.9|1173.3|9
1652457780000|2022-05-13 16:03:00|1174.2||1174.2||1174.2||1174.2||0
1652457790000|2022-05-13 16:03:10|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|2
1652457800000|2022-05-13 16:03:20|1174.4|1173.8|1175.4|1174.8|1175.4|1174.8|1174.4|1173.8|14
1652457810000|2022-05-13 16:03:30|1175.5|1174.9|1175.2|1174.6|1175.5|1174.9|1175.2|1174.5|11
1652457820000|2022-05-13 16:03:40|1175.1|1174.5|1175.2|1174.6|1175.5|1174.6|1174.9|1174.3|14
1652457830000|2022-05-13 16:03:50|1174.9|1174.3|1174.9|1174.3|1175.1|1174.5|1174.9|1174.3|9
1652457840000|2022-05-13 16:04:00|||||||||1
1652457850000|2022-05-13 16:04:10|1175.2|1174.6|1174.9|1174.3|1175.2|1174.6|1174.9|1174.2|3
1652457860000|2022-05-13 16:04:20|1175|1174.4|1174.9|1174.3|1175|1174.4|1174.9|1174.3|2
1652457870000|2022-05-13 16:04:30|1175.2|1174.6|1174.9|1174.3|1175.2|1174.6|1174.9|1174.3|1
1652457880000|2022-05-13 16:04:40|1175.1|1174.5|1175.4|1174.8|1175.4|1174.8|1174.9|1174.3|8
1652457890000|2022-05-13 16:04:50|1175.7|1175.1|1175.2|1174.6|1175.7|1175.1|1175.2|1174.6|17
1652457900000|2022-05-13 16:05:00|1174.9|1174.3|1174.9|1174.3|1175.1|1174.5|1174.8|1174.2|7
1652457910000|2022-05-13 16:05:10|1174.8|1174.2|1175.3|1174.3|1175.3|1174.7|1174.8|1174.2|6
1652457920000|2022-05-13 16:05:20|1175.2|1174.7|1174.9|1174.3|1175.2|1174.7|1174.9|1174.2|6
1652457930000|2022-05-13 16:05:30|1174.8|1174.2|1174.9|1174.3|1174.9|1174.3|1174.8|1174.2|2
1652457940000|2022-05-13 16:05:40|1175|1174.4|1174.9|1174.3|1175|1174.4|1174.9|1174.3|2
1652457950000|2022-05-13 16:05:50|1175.1|1174.5|1174.9|1174.3|1175.1|1174.5|1174.9|1174.3|5
1652457960000|2022-05-13 16:06:00|1174.8|1174.2|1174.4|1173.8|1174.8|1174.2|1174.4|1173.8|20
1652457970000|2022-05-13 16:06:10|1174.2|1173.6|1174.7|1174.1|1174.7|1174.1|1174.2|1173.6|8
1652457980000|2022-05-13 16:06:20|1174.6|1174|1174.6|1174|1174.6|1174|1174.6|1174|2
1652457990000|2022-05-13 16:06:30|1175|1174.4|1175.9|1175.3|1175.9|1175.3|1175|1174|30
1652458000000|2022-05-13 16:06:40|1175.8|1175.2|1175.5|1174.9|1175.8|1175.2|1174.9|1174.3|17
1652458010000|2022-05-13 16:06:50|1175.4|1174.8|1175.3|1174.7|1175.4|1174.8|1175.3|1174.7|2
1652458020000|2022-05-13 16:07:00|1175.4|1174.8|1175|1174.4|1175.5|1174.8|1174.9|1174.3|15
1652458030000|2022-05-13 16:07:10|1175.3|1174.3|1175|1174.4|1175.3|1174.4|1174.7|1174.1|7
1652458040000|2022-05-13 16:07:20|1175.7|1175.1|1175.6|1175|1175.7|1175.1|1175.6|1175|12
1652458050000|2022-05-13 16:07:30|1175.7|1175.1|1175.7|1175.1|1175.8|1175.2|1175.7|1175.1|7
1652458060000|2022-05-13 16:07:40|1175.9|1175.3|1175|1174.4|1175.9|1175.3|1174.8|1174.1|12
1652458070000|2022-05-13 16:07:50|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.7|1174.1|7
1652458080000|2022-05-13 16:08:00|1174.9|1174.3|1174.6|1174|1175.1|1174.4|1174.6|1174|1
1652458090000|2022-05-13 16:08:10|1174.2|1173.6|1174.4|1173.8|1174.7|1173.8|1174.2|1173.2|20
1652458100000|2022-05-13 16:08:20|1174.5|1173.9|1174.2|1173.6|1174.5|1173.9|1174.2|1173.6|3
1652458110000|2022-05-13 16:08:30|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1174.2|1173.6|2
1652458120000|2022-05-13 16:08:40|||||||||1
1652458150000|2022-05-13 16:09:10|1174.4|1173.8|1174.7|1174.1|1174.7|1174.1|1174.3|1173.7|6
1652458160000|2022-05-13 16:09:20|1174.4|1173.8|1174.3|1173.7|1174.4|1173.8|1174.3|1173.7|8
1652458170000|2022-05-13 16:09:30|1174.2|1173.6|1174.5|1173.9|1174.6|1174|1174.1|1173.5|9
1652458180000|2022-05-13 16:09:40|1174.4|1173.8|1174.8|1174.2|1174.8|1174.2|1174.4|1173.8|2
1652458190000|2022-05-13 16:09:50|1175.2|1174.6|1175.6|1175|1175.6|1175|1175.2|1174.6|8
1652458200000|2022-05-13 16:10:00|1175.5|1174.9|1175.7|1175.1|1175.9|1175.3|1175.4|1174.8|9
1652458210000|2022-05-13 16:10:10|1175.6|1175|1174.9|1174.3|1175.6|1175|1174.9|1174.3|10
1652458220000|2022-05-13 16:10:20|1175.1|1174.1|1175.1|1174.1|1175.1|1174.5|1174.9|1174.1|4
1652458230000|2022-05-13 16:10:30|1174.9|1174.3|1175.1|1174.1|1175.1|1174.3|1174.9|1174.1|3
1652458240000|2022-05-13 16:10:40|1174.9|1174.3|1175|1174.4|1175|1174.4|1174.9|1174.3|1
1652458250000|2022-05-13 16:10:50|1174.9|1174.3|1175.5|1174.9|1175.6|1175|1174.9|1174.3|10
1652458260000|2022-05-13 16:11:00|1175.6|1175|1175.5|1174.9|1175.6|1175|1175.5|1174.9|7
1652458270000|2022-05-13 16:11:10|1175.4|1174.8|1175.5|1174.9|1175.5|1174.9|1175.4|1174.8|2
1652458280000|2022-05-13 16:11:20|1175.8|1175.2|1175|1174|1175.9|1175.3|1175|1174|48
1652458290000|2022-05-13 16:11:30|1174.7|1174.1|1174.6|1174|1174.7|1174.1|1174.6|1174|0
1652458300000|2022-05-13 16:11:40|1174.5|1173.9|1174|1173.4|1174.5|1173.9|1174|1173.4|9
1652458310000|2022-05-13 16:11:50|1173.9|1173.3|1173.8|1173.2|1174|1173.4|1173.8|1173.2|54
1652458320000|2022-05-13 16:12:00|1173.7|1173.1|1173.8|1173.2|1174.1|1173.4|1173.7|1173.1|4
1652458340000|2022-05-13 16:12:20|1174|1173.4|1174.1|1173.1|1174.1|1173.4|1174|1173.1|5
1652458350000|2022-05-13 16:12:30|1174|1173.5|1174.3|1173.7|1174.3|1173.7|1174|1173.4|3
1652458360000|2022-05-13 16:12:40|1174.1|1173.5|1174.3|1173.7|1174.4|1173.8|1174.1|1173.5|3
1652458370000|2022-05-13 16:12:50|1174.2|1173.6|1174.3|1173.7|1174.3|1173.7|1174.2|1173.6|2
1652458380000|2022-05-13 16:13:00|1174.5|1173.9|1174.8|1174.2|1174.8|1174.2|1174.5|1173.9|11
1652458390000|2022-05-13 16:13:10|1174.6|1174|1174.1|1173.5|1174.6|1174|1174|1173.4|11
1652458400000|2022-05-13 16:13:20|1174|1173.4|1173.6|1173|1174.1|1173.5|1173.6|1173|21
1652458410000|2022-05-13 16:13:30|1173.5|1172.9|1173.6|1173|1173.6|1173|1173.5|1172.9|3
1652458420000|2022-05-13 16:13:40|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1
1652458430000|2022-05-13 16:13:50|1173.9|1173.3|1173.8|1173.2|1173.9|1173.3|1173.8|1173.2|1
1652458440000|2022-05-13 16:14:00|1173.9|1173.3|1173.5|1172.9|1173.9|1173.3|1173.5|1172.8|6
1652458460000|2022-05-13 16:14:20|1173.4|1172.8|1173.2|1172.6|1173.4|1172.8|1173.2|1172.6|4
1652458470000|2022-05-13 16:14:30|1173.1|1172.5|1172.8|1172.2|1173.1|1172.5|1172.6|1172|5
1652458480000|2022-05-13 16:14:40|1172.6|1172|1172.3|1171.7|1172.6|1172|1172.1|1171.5|6
1652458490000|2022-05-13 16:14:50|1172.4|1171.8|1172.6|1172|1172.6|1172|1172.4|1171.8|2
1652458500000|2022-05-13 16:15:00|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1172.4|1171.8|1
1652458510000|2022-05-13 16:15:10|1172.3|1171.7|1172.3|1171.7|1172.3|1171.7|1172.3|1171.7|0
1652458520000|2022-05-13 16:15:20|1172.2|1171.6|1172.3|1171.7|1172.3|1171.7|1172.2|1171.6|1
1652458550000|2022-05-13 16:15:50|1172.1|1171.5|1172.1|1171.5|1172.1|1171.5|1172.1|1171.5|0
1652458560000|2022-05-13 16:16:00|1171.4|1170.8|1170.8|1170.2|1171.4|1170.8|1170.8|1170.2|18
1652458570000|2022-05-13 16:16:10|1170.9|1170.3|1170.5|1169.9|1171|1170.4|1170.5|1169.9|28
1652458580000|2022-05-13 16:16:20|1170.3|1169.7|1169.8|1169.2|1170.3|1169.7|1169.1|1168.3|36
1652458590000|2022-05-13 16:16:30|1169.6|1169|1169.3|1168.7|1169.6|1169|1169.3|1168.7|3
1652458600000|2022-05-13 16:16:40|1169.4|1168.8|1169.9|1169.3|1169.9|1169.3|1169.4|1168.8|23
1652458610000|2022-05-13 16:16:50|1169.8|1169.2|1170|1169.4|1170.1|1169.5|1169.8|1169.1|15
1652458620000|2022-05-13 16:17:00|1169.8|1169.2|1170.1|1169.1|1170.1|1169.5|1169.8|1169.1|34
1652458630000|2022-05-13 16:17:10|1170|1169.5|1169.6|1169|1170.1|1169.5|1169.6|1169|16
1652458640000|2022-05-13 16:17:20|1169.5|1168.9|1170.5|1169.9|1170.6|1170|1169.5|1168.9|25
1652458650000|2022-05-13 16:17:30|1170.4|1169.8|1170.3|1169.3|1170.5|1169.9|1170.3|1169.3|1
1652458660000|2022-05-13 16:17:40|1170.1|1169.7|1170.3|1169.7|1170.3|1169.7|1169.9|1169.3|2
1652458670000|2022-05-13 16:17:50|1170|1169.4|1169.5|1168.9|1170.1|1169.5|1169.5|1168.9|5
1652458680000|2022-05-13 16:18:00|1169.6|1169|1169.4|1168.4|1169.6|1169|1169.3|1168.4|3
1652458690000|2022-05-13 16:18:10|1169.1|1168.5|1169|1168.4|1169.3|1168.7|1168.9|1168.3|10
1652458700000|2022-05-13 16:18:20|1169.1|1168.5|1170.4|1169.4|1170.4|1169.8|1169.1|1168.5|9
1652458710000|2022-05-13 16:18:30|1170.3|1169.7|1170.5|1169.9|1170.5|1169.9|1170.3|1169.7|3
1652458720000|2022-05-13 16:18:40|1170.6|1170|1170.3|1169.7|1170.6|1170|1170.3|1169.7|0
1652458730000|2022-05-13 16:18:50|1170.4|1169.4|1171.5|1170.9|1171.6|1171|1170.1|1169.4|16
1652458740000|2022-05-13 16:19:00|1171.4|1170.8|1171.1|1170.5|1171.4|1170.8|1170.5|1169.9|9
1652458750000|2022-05-13 16:19:10|1171|1170.4|1170.9|1170.3|1171|1170.4|1170.9|1170.3|1
1652458760000|2022-05-13 16:19:20|1170.7|1170.1|1170.5|1169.9|1170.8|1170.1|1170.5|1169.8|1
1652458770000|2022-05-13 16:19:30|1170.3|1169.7|1170.3|1169.7|1170.4|1169.8|1170.3|1169.7|1
1652458780000|2022-05-13 16:19:40|1170.4|1169.8|1170.7|1170.1|1170.8|1170.1|1170.4|1169.8|5
1652458790000|2022-05-13 16:19:50|1170.9|1170.3|1170.8|1170.2|1170.9|1170.3|1170.7|1169.8|0
1652458800000|2022-05-13 16:20:00|1170.9|1170.3|1172.3|1171.7|1172.3|1171.7|1170.9|1170.3|15
1652458810000|2022-05-13 16:20:10|1171.8|1171.2|1171.8|1171.2|1172.1|1171.4|1171.8|1171.1|14
1652458820000|2022-05-13 16:20:20|1171.7|1171.1|1171.5|1170.9|1171.8|1171.2|1171.5|1170.6|3
1652458830000|2022-05-13 16:20:30|1171.4|1170.8|1171.6|1171|1171.6|1171|1171.4|1170.8|1
1652458840000|2022-05-13 16:20:40|1172.3|1171.3|1172|1171.4|1172.3|1171.4|1172|1171.3|5
1652458850000|2022-05-13 16:20:50|1171.4|1170.8|1171.8|1170.8|1171.8|1171.2|1171.4|1170.8|5
1652458860000|2022-05-13 16:21:00|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|0
1652458870000|2022-05-13 16:21:10|1171.6|1171|1171.5|1170.9|1171.6|1171|1171.5|1170.9|0
1652458880000|2022-05-13 16:21:20|1171.6|1171|1171.5|1170.9|1171.8|1171.1|1171.5|1170.8|5
1652458890000|2022-05-13 16:21:30|1171.4|1170.8|1171|1170.4|1171.4|1170.8|1171|1170.4|3
1652458900000|2022-05-13 16:21:40|1171.1|1170.5|1170.9|1170.3|1171.1|1170.5|1170.9|1170.3|1
1652458910000|2022-05-13 16:21:50|1171|1170.4|1171.1|1170.1|1171.1|1170.4|1171|1170.1|1
1652458920000|2022-05-13 16:22:00|1170.8|1170.2|1170.3|1169.7|1170.8|1170.2|1170.3|1169.7|6
1652458930000|2022-05-13 16:22:10|1170.4|1169.8|1170.3|1169.7|1170.4|1169.8|1170.3|1169.7|1
1652458940000|2022-05-13 16:22:20|1170.2|1169.6|1170.3|1169.7|1170.3|1169.7|1170.2|1169.6|1
1652458950000|2022-05-13 16:22:30|1170.4|1169.8|1170|1169.4|1170.4|1169.8|1170|1169.3|12
1652458960000|2022-05-13 16:22:40|1170.4|1169.8|1170.1|1169.5|1170.8|1169.9|1170.1|1169.5|4
1652458970000|2022-05-13 16:22:50|1170|1169.4|1170|1169.4|1170.1|1169.4|1169.9|1169.1|2
1652458980000|2022-05-13 16:23:00|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170|1169.4|4
1652459000000|2022-05-13 16:23:20|1169.8|1169.1|1169.5|1168.9|1169.8|1169.2|1169.5|1168.9|4
1652459010000|2022-05-13 16:23:30|1170.1|1169.5|1170.5|1169.9|1170.8|1170|1170.1|1169.5|8
1652459020000|2022-05-13 16:23:40|1170.2|1169.6|1170.1|1169.5|1170.3|1169.7|1170.1|1169.5|8
1652459030000|2022-05-13 16:23:50|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|1169.8|1169.2|2
1652459040000|2022-05-13 16:24:00|1169.8|1169.2|1169.3|1168.7|1169.8|1169.2|1169.3|1168.7|7
1652459050000|2022-05-13 16:24:10|1168.9|1168.3|1169.2|1168.6|1169.2|1168.6|1168.9|1168.3|11
1652459060000|2022-05-13 16:24:20|1169.1|1168.5|1168.9|1168.3|1169.1|1168.5|1168.9|1168.3|0
1652459070000|2022-05-13 16:24:30|1168.8|1168.2|1169.1|1168.5|1169.1|1168.5|1168.8|1168.1|8
1652459080000|2022-05-13 16:24:40|||||||||1
1652459100000|2022-05-13 16:25:00|1169|1168.4|1169.8|1169.2|1169.9|1169.3|1168.9|1168.3|25
1652459110000|2022-05-13 16:25:10|1169.9|1169.3|1170|1169.4|1170.3|1169.7|1169.9|1169.3|8
1652459120000|2022-05-13 16:25:20|1170.1|1169.1|1169.3|1168.7|1170.1|1169.2|1169.3|1168.7|15
1652459140000|2022-05-13 16:25:40|1169.1|1168.5|1169.3|1168.7|1169.6|1168.7|1169.1|1168.5|12
1652459150000|2022-05-13 16:25:50|1169.4|1168.8|1169.6|1169|1169.6|1169|1169.4|1168.8|2
1652459160000|2022-05-13 16:26:00|1169.5|1168.9|1168.8|1168.2|1169.5|1168.9|1168.8|1168.2|9
1652459170000|2022-05-13 16:26:10|1168.9|1167.9|1168.8|1167.8|1168.9|1168|1167.4|1166.8|36
1652459180000|2022-05-13 16:26:20|1168.5|1168.2|1168.5|1167.9|1168.5|1168.2|1168.5|1167.8|1
1652459190000|2022-05-13 16:26:30|1168.3|1167.7|1168.1|1167.5|1168.3|1167.7|1168.1|1167.5|7
1652459200000|2022-05-13 16:26:40|1168|1167.4|1167.9|1166.9|1168|1167.4|1167.8|1166.9|4
1652459210000|2022-05-13 16:26:50|1167.8|1167.3|1167.5|1166.9|1167.9|1167.3|1167.5|1166.9|3
1652459220000|2022-05-13 16:27:00|1167.6|1167|1167.5|1166.9|1167.8|1167.2|1167.5|1166.9|6
1652459230000|2022-05-13 16:27:10|1167.4|1166.8|1167.5|1166.9|1167.9|1167.3|1167.4|1166.8|24
1652459240000|2022-05-13 16:27:20|1167.6|1167|1167.8|1167.2|1167.8|1167.2|1167.6|1167|1
1652459250000|2022-05-13 16:27:30|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|5
1652459260000|2022-05-13 16:27:40|1167.5|1166.9|1166.9|1166.3|1167.5|1166.9|1166.9|1166.3|6
1652459270000|2022-05-13 16:27:50|1167.1|1166.5|1167.1|1166.5|1167.3|1166.7|1166.9|1166.3|6
1652459280000|2022-05-13 16:28:00|1167.3|1166.7|1167.3|1166.7|1167.4|1166.7|1167.1|1166.3|7
1652459290000|2022-05-13 16:28:10|1167.4|1166.4|1166.8|1166.2|1167.4|1166.5|1166.8|1166.2|3
1652459300000|2022-05-13 16:28:20|1166.7|1166.1|1166.5|1165.9|1166.7|1166.1|1166.5|1165.9|5
1652459310000|2022-05-13 16:28:30|1166.3|1165.7|1166.6|1166|1166.6|1166|1166.3|1165.6|8
1652459320000|2022-05-13 16:28:40|1166.4|1165.6|1165.8|1165.2|1166.4|1165.8|1165.8|1165.1|7
1652459330000|2022-05-13 16:28:50|1165.9|1165.3|1166.4|1165.8|1166.4|1165.8|1165.4|1164.8|20
1652459340000|2022-05-13 16:29:00|1166.5|1165.9|1167.2|1166.6|1167.3|1166.7|1166.5|1165.9|9
1652459350000|2022-05-13 16:29:10|1167.1|1166.5|1167.4|1166.4|1167.4|1166.8|1167|1166.4|8
1652459360000|2022-05-13 16:29:20|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|0
1652459370000|2022-05-13 16:29:30|1167.2|1166.6|1167.3|1166.7|1167.3|1166.7|1167.2|1166.6|2
1652459380000|2022-05-13 16:29:40|1167.4|1166.8|1167.1|1166.5|1167.4|1166.8|1167.1|1166.5|1
1652459390000|2022-05-13 16:29:50|1166.9|1166.3|1166.8|1166.2|1166.9|1166.3|1166.8|1166.2|3
1652459400000|2022-05-13 16:30:00|1166.9|1165.8|1166.8|1166.2|1166.9|1166.2|1166.6|1165.8|4
1652459410000|2022-05-13 16:30:10|1167.1|1166.1|1166.9|1166.3|1167.3|1166.4|1166.9|1166.1|5
1652459420000|2022-05-13 16:30:20|1167|1166.4|1167.2|1166.6|1167.3|1166.7|1167|1166.3|4
1652459430000|2022-05-13 16:30:30|1167.3|1166.7|1167.3|1166.3|1167.3|1166.7|1167|1166.3|3
1652459440000|2022-05-13 16:30:40|1167.6|1166.7|1167.5|1166.9|1167.6|1166.9|1167.5|1166.6|1
1652459450000|2022-05-13 16:30:50|1167.6|1167|1167.6|1167|1167.8|1167.2|1167.6|1167|3
1652459460000|2022-05-13 16:31:00|1167.5|1166.9|1167.1|1166.5|1167.6|1166.9|1167.1|1166.5|7
1652459470000|2022-05-13 16:31:10|1167.2|1166.6|1167.9|1166.9|1167.9|1166.9|1167.2|1166.6|5
1652459480000|2022-05-13 16:31:20|1167.8|1167.2|1167.5|1166.9|1168.1|1167.2|1167.5|1166.9|1
1652459490000|2022-05-13 16:31:30|1167.6|1166.6|1167|1166.4|1167.6|1166.9|1167|1166.4|8
1652459500000|2022-05-13 16:31:40|1167.6|1166.6|1167.6|1166.6|1167.6|1166.6|1167.6|1166.6|1
1652459510000|2022-05-13 16:31:50|1167.9|1167.3|1167|1166.4|1167.9|1167.3|1166.9|1166.3|19
1652459520000|2022-05-13 16:32:00|1166.9|1166.3|1167|1166.4|1167.1|1166.4|1166.8|1166.1|14
1652459540000|2022-05-13 16:32:20|1167.1|1166.5|1167.3|1166.7|1167.3|1166.7|1167.1|1166.5|7
1652459550000|2022-05-13 16:32:30|1167.2|1166.6|1167.2|1166.6|1167.3|1166.7|1167.1|1166.5|1
1652459560000|2022-05-13 16:32:40|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|1
1652459570000|2022-05-13 16:32:50|1167.2|1166.6|1167.3|1166.7|1167.3|1166.7|1167.2|1166.6|0
1652459580000|2022-05-13 16:33:00|1167.4|1166.8|1167.6|1167|1167.6|1167|1167.4|1166.8|2
1652459590000|2022-05-13 16:33:10|1167.8|1167.2|1167.9|1167.3|1167.9|1167.3|1167.8|1167.2|2
1652459600000|2022-05-13 16:33:20|1168|1167.4|1168.2|1167.6|1168.3|1167.7|1168|1167.4|2
1652459610000|2022-05-13 16:33:30|1168|1167.4|1168.1|1167.5|1168.1|1167.5|1168|1167.4|4
1652459620000|2022-05-13 16:33:40|||||||||3
1652459630000|2022-05-13 16:33:50|1168.4|1167.8|1168.1|1167.5|1168.5|1167.9|1168.1|1167.5|17
1652459640000|2022-05-13 16:34:00|1167.8|1167.2|1167.4|1166.8|1167.8|1167.2|1167.3|1166.7|20
1652459650000|2022-05-13 16:34:10|1167.5|1166.9|1168.3|1167.7|1168.3|1167.7|1167.5|1166.8|13
1652459660000|2022-05-13 16:34:20|1168.4|1167.8|1168.6|1167.6|1168.6|1167.9|1168.4|1167.6|9
1652459670000|2022-05-13 16:34:30|1168.3|1167.7|1168.1|1167.5|1168.3|1167.7|1168.1|1167.5|0
1652459680000|2022-05-13 16:34:40|1168.3|1167.7|1168.4|1167.8|1168.4|1167.8|1168.1|1167.5|5
1652459690000|2022-05-13 16:34:50|1168.5|1167.9|1168.3|1167.3|1168.6|1168|1168.3|1167.3|9
1652459700000|2022-05-13 16:35:00|1168.1|1167.7|1168.3|1167.7|1168.3|1167.7|1168.1|1167.5|1
1652459710000|2022-05-13 16:35:10|1168.2|1167.6|1168.1|1167.5|1168.3|1167.6|1168|1167.3|1
1652459720000|2022-05-13 16:35:20|1168.3|1167.7|1168|1167.4|1168.3|1167.7|1168|1167.3|3
1652459740000|2022-05-13 16:35:40|1168.1|1167.5|1168|1167.4|1168.1|1167.5|1168|1167.4|4
1652459760000|2022-05-13 16:36:00|1168.3|1167.3|1168.4|1167.8|1168.4|1167.8|1168.3|1167.3|3
1652459770000|2022-05-13 16:36:10|1168.5|1167.9|1169.5|1168.9|1170|1169.4|1168.5|1167.9|20
1652459780000|2022-05-13 16:36:20|1169.6|1169|1170.1|1169.1|1170.1|1169.1|1169.6|1169|2
1652459790000|2022-05-13 16:36:30|1169.8|1169.2|1169.8|1169.2|1169.9|1169.3|1169.8|1169.2|1
1652459800000|2022-05-13 16:36:40|1169.5|1168.9|1169.5|1168.9|1169.6|1168.9|1169.4|1168.6|1
1652459820000|2022-05-13 16:37:00|1169.4|1168.8|1169|1168.4|1169.4|1168.8|1169|1168.4|5
1652459830000|2022-05-13 16:37:10|1169.3|1168.7|1169.3|1168.3|1169.3|1168.7|1169.2|1168.3|4
1652459840000|2022-05-13 16:37:20|1169.4|1168.4|1169.3|1168.7|1169.4|1168.7|1169.3|1168.4|0
1652459850000|2022-05-13 16:37:30|1169.4|1168.8|1169.3|1168.3|1169.8|1168.9|1169.2|1168.3|14
1652459860000|2022-05-13 16:37:40|1169.1|1168.5|1169|1168.4|1169.1|1168.5|1169|1168.4|0
1652459870000|2022-05-13 16:37:50|1169.1|1168.1|1168.6|1168|1169.1|1168.2|1168.6|1168|0
1652459880000|2022-05-13 16:38:00|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|5
1652459900000|2022-05-13 16:38:20|1168.7|1168.1|1168.6|1168|1168.7|1168.1|1168.6|1168|0
1652459910000|2022-05-13 16:38:30|1168.3|1167.7|1168.3|1167.3|1168.4|1167.7|1168|1167.3|6
1652459920000|2022-05-13 16:38:40||1167.7||1167.7||1167.7||1167.7|0
1652459930000|2022-05-13 16:38:50|1168.4|1167.8|1168.8|1167.8|1168.8|1167.9|1168.3|1167.6|9
1652459940000|2022-05-13 16:39:00|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|1
1652459950000|2022-05-13 16:39:10|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|1168.4|1167.8|1
1652459970000|2022-05-13 16:39:30|1168.3|1167.7|1168.5|1167.9|1168.5|1167.9|1168.3|1167.7|4
1652459980000|2022-05-13 16:39:40|1168.6|1168|1168.6|1167.6|1168.6|1168|1168.3|1167.6|1
1652459990000|2022-05-13 16:39:50|1168.8|1167.8|1168.7|1168.1|1169.1|1168.4|1168.7|1167.8|8
1652460010000|2022-05-13 16:40:10|1168.3|1167.7|1168.5|1167.9|1168.6|1167.9|1168.3|1167.6|4
1652460020000|2022-05-13 16:40:20|1168.6|1167.6|1168.6|1167.6|1168.6|1167.9|1168.3|1167.6|1
1652460030000|2022-05-13 16:40:30|1168.5|1167.9|1168.5|1167.9|1168.6|1167.9|1168.5|1167.6|0
1652460040000|2022-05-13 16:40:40|1168.6|1168|1169.2|1168.6|1169.5|1168.9|1168.6|1168|8
1652460050000|2022-05-13 16:40:50|1169.1|1168.5|1169.4|1168.8|1169.4|1168.8|1169.1|1168.5|4
1652460060000|2022-05-13 16:41:00|1169.3|1168.7|1169.3|1168.7|1169.3|1168.7|1169.2|1168.6|0
1652460070000|2022-05-13 16:41:10|1169.4|1168.8|1169.3|1168.7|1169.6|1169|1169.1|1168.5|15
1652460080000|2022-05-13 16:41:20|1169.2|1168.6|1169.1|1168.5|1169.2|1168.6|1169|1168.4|0
1652460090000|2022-05-13 16:41:30|1169|1168.4|1168.8|1167.8|1169|1168.4|1168.8|1167.8|3
1652460100000|2022-05-13 16:41:40|1168.5|1167.9|1168.3|1167.7|1168.5|1167.9|1168.3|1167.7|3
1652460110000|2022-05-13 16:41:50|1168.2|1167.6|1168.3|1167.7|1168.3|1167.7|1168.2|1167.6|0
1652460120000|2022-05-13 16:42:00|1168.2|1167.6|1167.9|1167.3|1168.2|1167.6|1167.9|1167.3|4
1652460130000|2022-05-13 16:42:10|1167.8|1167.2|1168|1167.4|1168.3|1167.7|1167.8|1167.2|5
1652460150000|2022-05-13 16:42:30|1168.1|1167.5|1168.1|1167.5|1168.1|1167.5|1168.1|1167.5|0
1652460160000|2022-05-13 16:42:40|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|3
1652460170000|2022-05-13 16:42:50|1167.8|1167.2|1167.5|1166.9|1167.8|1167.2|1167.5|1166.9|2
1652460180000|2022-05-13 16:43:00|1167.3|1166.7|1167.6|1166.6|1167.6|1166.7|1167.3|1166.6|2
1652460190000|2022-05-13 16:43:10|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|1167.1|1166.5|3
1652460200000|2022-05-13 16:43:20|1167.1|1166.5|1166.8|1165.8|1167.1|1166.5|1166.5|1165.8|7
1652460210000|2022-05-13 16:43:30|1166.7|1166.2|1166.6|1166|1166.7|1166.2|1166.6|1166|0
1652460220000|2022-05-13 16:43:40|1166.4|1165.8|1166.8|1166.2|1166.8|1166.2|1166.4|1165.8|2
1652460230000|2022-05-13 16:43:50|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|1
1652460240000|2022-05-13 16:44:00|1166.8|1166.2|1166.3|1165.7|1167|1166.2|1166.3|1165.5|27
1652460250000|2022-05-13 16:44:10|1166.2|1165.6|1166.3|1165.7|1166.3|1165.7|1166.2|1165.6|3
1652460260000|2022-05-13 16:44:20|1165.8|1165.2|1166.4|1165.4|1166.4|1165.7|1165.8|1165.2|12
1652460270000|2022-05-13 16:44:30|1166||1166||1166||1166||0
1652460280000|2022-05-13 16:44:40|1167.3|1166.3|1167.1|1166.5|1167.3|1166.7|1167.1|1166.3|9
1652460290000|2022-05-13 16:44:50|||||||||1
1652460300000|2022-05-13 16:45:00|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|1167.3|1166.7|2
1652460310000|2022-05-13 16:45:10|1167.1|1166.5|1167.2|1166.6|1167.3|1166.7|1167.1|1166.5|2
1652460320000|2022-05-13 16:45:20|1167.3|1166.7|1167.2|1166.6|1167.3|1166.7|1167.2|1166.6|2
1652460340000|2022-05-13 16:45:40|1167.1|1166.5|1167|1166.4|1167.1|1166.5|1167|1166.4|1
1652460350000|2022-05-13 16:45:50|1167.2|1166.6|1166.8|1166.2|1167.3|1166.7|1166.8|1166.2|5
1652460360000|2022-05-13 16:46:00|1166.7|1166.1|1167.3|1166.7|1167.3|1166.7|1166.6|1166|9
1652460370000|2022-05-13 16:46:10|||||||||1
1652460390000|2022-05-13 16:46:30|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|2
1652460400000|2022-05-13 16:46:40|||||||||1
1652460410000|2022-05-13 16:46:50|1166.9|1166.3|1166.9|1166.3|1166.9|1166.3|1166.9|1166.3|0
1652460420000|2022-05-13 16:47:00|1167.1|1166.5|1166.8|1166.2|1167.1|1166.5|1166.8|1166.2|6
1652460430000|2022-05-13 16:47:10|1166.7|1166.1|1166.8|1166.2|1166.8|1166.2|1166.7|1166.1|4
1652460460000|2022-05-13 16:47:40|1166.7|1166.1|1166.8|1166.2|1166.8|1166.2|1166.7|1166.1|1
1652460470000|2022-05-13 16:47:50|1166.7|1166.1|1166.8|1166.2|1166.8|1166.2|1166.7|1166.1|2
1652460480000|2022-05-13 16:48:00|1166.9|1166.3|1167.1|1166.5|1167.3|1166.7|1166.9|1166.3|7
1652460490000|2022-05-13 16:48:10|1167|1166.4|1167|1166.4|1167|1166.4|1166.8|1166.2|4
1652460500000|2022-05-13 16:48:20|1167.1|1166.1|1166.1|1165.5|1167.1|1166.1|1166.1|1165.5|2
1652460510000|2022-05-13 16:48:30|1166.3|1165.3|1166.4|1165.4|1166.4|1165.7|1166.3|1165.3|3
1652460520000|2022-05-13 16:48:40|1166.3|1165.7|1166.1|1165.5|1166.3|1165.7|1166.1|1165.5|1
1652460530000|2022-05-13 16:48:50|1166.3|1165.7|1166.3|1165.7|1166.3|1165.7|1166.3|1165.7|7
1652460540000|2022-05-13 16:49:00|1166.2|1165.6|1166.4|1165.8|1166.4|1165.8|1166.1|1165.5|4
1652460550000|2022-05-13 16:49:10|1166.7|1166.1|1166.9|1166.3|1166.9|1166.3|1166.7|1166.1|5
1652460560000|2022-05-13 16:49:20|1167|1166.4|1167.1|1166.5|1167.1|1166.5|1167|1166.4|2
1652460570000|2022-05-13 16:49:30|1167.4|1166.4|1167.3|1166.7|1167.4|1166.7|1167.3|1166.4|2
1652460580000|2022-05-13 16:49:40|1167.4|1166.3|1166.8|1166.2|1167.4|1166.5|1166.8|1166.2|9
1652460590000|2022-05-13 16:49:50|1166.9|1166.3|1167.3|1166.7|1167.3|1166.7|1166.9|1166.3|2
1652460600000|2022-05-13 16:50:00|||||||||1
1652460610000|2022-05-13 16:50:10|1167.4|1166.8|1167.3|1166.7|1167.4|1166.8|1167.3|1166.7|1
1652460630000|2022-05-13 16:50:30|1167.2|1166.6|1167.3|1166.7|1167.3|1166.7|1167.2|1166.6|1
1652460640000|2022-05-13 16:50:40|1167.4|1166.8|1167.3|1166.7|1167.4|1166.8|1167.3|1166.7|1
1652460650000|2022-05-13 16:50:50|1167.2|1166.6|1166.4|1165.8|1167.2|1166.6|1166.4|1165.8|4
1652460660000|2022-05-13 16:51:00|1166.5|1165.9|1166.9|1166.3|1166.9|1166.3|1166.5|1165.9|4
1652460670000|2022-05-13 16:51:10|||||||||1
1652460680000|2022-05-13 16:51:20|1166.4|1165.8|1166.4|1165.8|1166.4|1165.8|1166.4|1165.8|4
1652460690000|2022-05-13 16:51:30|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|4
1652460700000|2022-05-13 16:51:40|1166.3|1165.7|1166.3|1165.7|1166.3|1165.7|1166.3|1165.7|3
1652460720000|2022-05-13 16:52:00|1166.2|1165.6|1166.1|1165.5|1166.4|1165.7|1166.1|1165.4|1
1652460730000|2022-05-13 16:52:10|1165.9|1165.3|1166.1|1165.5|1166.1|1165.5|1165.4|1164.8|9
1652460740000|2022-05-13 16:52:20|1166|1165.4|1166.1|1165.5|1166.4|1165.8|1166|1165.4|24
1652460750000|2022-05-13 16:52:30|1165.9|1165.3|1165.6|1165|1166.1|1165.5|1165.5|1164.8|92
1652460760000|2022-05-13 16:52:40|1165.4|1164.8|1165.1|1164.5|1165.4|1164.8|1164.8|1164.2|38
1652460770000|2022-05-13 16:52:50|1165|1164.4|1165.1|1164.5|1165.1|1164.5|1165|1164.4|1
1652460780000|2022-05-13 16:53:00|1165|1164.4|1165.1|1164.5|1165.1|1164.5|1164.8|1164.2|15
1652460790000|2022-05-13 16:53:10|1165.4|1164.4|1165.3|1164.7|1165.4|1164.7|1165.3|1164.4|13
1652460800000|2022-05-13 16:53:20|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|1
1652460810000|2022-05-13 16:53:30|1165.4|1164.8|1165.9|1165.3|1165.9|1165.3|1165.4|1164.8|9
1652460820000|2022-05-13 16:53:40|1166.1|1165.5|1166.4|1165.4|1166.4|1165.5|1165.8|1165.1|16
1652460830000|2022-05-13 16:53:50|1166.3|1165.8|1166|1165.4|1166.4|1165.8|1165.9|1165.3|4
1652460840000|2022-05-13 16:54:00|1166.1|1165.5|1166.1|1165.5|1166.2|1165.5|1166.1|1165.2|0
1652460850000|2022-05-13 16:54:10|1165.9|1165.3|1165.9|1165.3|1165.9|1165.3|1165.9|1165.3|1
1652460860000|2022-05-13 16:54:20|1166.2|1165.2|1165.9|1165.3|1166.2|1165.3|1165.9|1165.2|0
1652460870000|2022-05-13 16:54:30|1166|1165.4|1166.1|1165.5|1166.1|1165.5|1166|1165.4|0
1652460880000|2022-05-13 16:54:40|1166.3|1165.7|1166.3|1165.7|1166.7|1166.1|1166.3|1165.7|3
1652460890000|2022-05-13 16:54:50|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|0
1652460900000|2022-05-13 16:55:00|1166.5|1165.9|1166.6|1166|1166.6|1166|1166.5|1165.9|2
1652460910000|2022-05-13 16:55:10|1166.8|1166.2|1166.7|1166.1|1166.8|1166.2|1166.7|1166.1|10
1652460920000|2022-05-13 16:55:20|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|2
1652460940000|2022-05-13 16:55:40|1166.7|1166.1|1166.9|1166.3|1166.9|1166.3|1166.7|1166.1|3
1652460960000|2022-05-13 16:56:00|1167|1166.4|1166.9|1166.3|1167|1166.4|1166.8|1166.2|3
1652460970000|2022-05-13 16:56:10|1167.5|1166.9|1167.1|1166.5|1167.6|1167|1167.1|1166.5|5
1652460980000|2022-05-13 16:56:20|1167|1166.4|1167.3|1166.7|1167.5|1166.7|1167|1166.4|4
1652460990000|2022-05-13 16:56:30|1167.4|1166.8|1167.1|1166.5|1167.4|1166.8|1167.1|1166.5|1
1652461000000|2022-05-13 16:56:40|1167|1166.4|1167.1|1166.5|1167.1|1166.5|1167|1166.4|2
1652461020000|2022-05-13 16:57:00|1167.6|1167|1167.5|1166.9|1167.6|1167|1167.4|1166.8|8
1652461050000|2022-05-13 16:57:30|1167.6|1167|1167.8|1167.2|1168.2|1167.3|1167.6|1167|4
1652461060000|2022-05-13 16:57:40|1167.9|1167.3|1167.9|1167.3|1168|1167.4|1167.8|1167.2|2
1652461080000|2022-05-13 16:58:00|1167.8|1167.2|1167.7|1167.1|1167.8|1167.2|1167.7|1167.1|0
1652461090000|2022-05-13 16:58:10|1167.9|1167.3|1168.1|1167.5|1168.1|1167.5|1167.9|1167.3|4
1652461100000|2022-05-13 16:58:20|1168|1167.4|1168|1167.4|1168|1167.4|1168|1167.4|1
1652461110000|2022-05-13 16:58:30|1168.1|1167.5|1168.1|1167.5|1168.1|1167.5|1168.1|1167.5|2
1652461130000|2022-05-13 16:58:50|||||||||1
1652461140000|2022-05-13 16:59:00|1168.4|1167.4|1168.3|1167.7|1168.5|1167.7|1168.3|1167.4|2
1652461150000|2022-05-13 16:59:10|1168.2|1167.6|1168.1|1167.5|1168.4|1167.6|1167.8|1167.2|13
1652461160000|2022-05-13 16:59:20|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|1
1652461170000|2022-05-13 16:59:30|1168.1|1167.5|1168.4|1167.8|1168.4|1167.8|1168.1|1167.5|4
1652461180000|2022-05-13 16:59:40|1168.6|1168|1168.8|1168.2|1168.8|1168.2|1168.6|1168|3
1652461200000|2022-05-13 17:00:00|1168.9|1168.3|1168.9|1168.3|1168.9|1168.3|1168.9|1168.3|0
1652461220000|2022-05-13 17:00:20|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|2
1652461230000|2022-05-13 17:00:30|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.6|1168|2
1652461240000|2022-05-13 17:00:40|1168.5|1167.9|1168.3|1167.7|1168.5|1167.9|1168.2|1167.6|2
1652461250000|2022-05-13 17:00:50|1168.2|1167.6|1168.3|1167.7|1168.3|1167.7|1168.2|1167.6|0
1652461260000|2022-05-13 17:01:00|1167.8|1167.2|1168.1|1167.5|1168.1|1167.5|1167.8|1167.2|6
1652461270000|2022-05-13 17:01:10|1168.2|1167.6|1168.3|1167.7|1168.7|1168.1|1168.2|1167.5|7
1652461280000|2022-05-13 17:01:20|1168.1|1167.5|1168.7|1168.1|1168.7|1168.1|1168.1|1167.5|4
1652461300000|2022-05-13 17:01:40|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|2
1652461320000|2022-05-13 17:02:00|1169|1168.4|1169|1168.4|1169|1168.4|1169|1168.4|1
1652461330000|2022-05-13 17:02:10|1168.9|1168.3|1168.7|1168.1|1168.9|1168.3|1168.7|1168.1|2
1652461340000|2022-05-13 17:02:20|1168.8|1168.2|1168.6|1168|1168.8|1168.2|1168.6|1168|6
1652461350000|2022-05-13 17:02:30|1168.7|1168.1|1168.8|1168.2|1168.9|1168.3|1168.7|1168.1|3
1652461360000|2022-05-13 17:02:40|1168.9|1168.3|1169|1168.4|1169|1168.4|1168.8|1168.2|1
1652461370000|2022-05-13 17:02:50|1169.1|1168.5|1168.9|1168.3|1169.1|1168.5|1168.9|1168.3|3
1652461380000|2022-05-13 17:03:00|1168.8|1168.2|1168.9|1168.3|1168.9|1168.3|1168.8|1167.9|0
1652461390000|2022-05-13 17:03:10|||||||||1
1652461410000|2022-05-13 17:03:30|1168.6|1168|1168.6|1168|1168.6|1168|1168.6|1168|1
1652461420000|2022-05-13 17:03:40|1168.5|1167.9|1168.9|1168.3|1168.9|1168.3|1168.5|1167.9|1
1652461430000|2022-05-13 17:03:50|1169|1168.4|1168.9|1168.3|1169|1168.4|1168.9|1168.3|1
1652461440000|2022-05-13 17:04:00|1169|1168.4|1169.1|1168.5|1169.2|1168.6|1169|1168.4|4
1652461450000|2022-05-13 17:04:10|1169|1168.4|1168.9|1168.3|1169.1|1168.5|1168.9|1168.3|1
1652461460000|2022-05-13 17:04:20|1169|1168.4|1169.5|1168.9|1169.5|1168.9|1169|1168.4|2
1652461470000|2022-05-13 17:04:30|1169.6|1169|1169.8|1169.2|1170|1169.4|1169.6|1169|4
1652461480000|2022-05-13 17:04:40|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|2
1652461500000|2022-05-13 17:05:00|1170|1169.4|1170.4|1169.8|1170.7|1169.8|1170|1169.4|12
1652461510000|2022-05-13 17:05:10|1170.5|1169.9|1169.9|1169.3|1170.5|1169.9|1169.9|1169.3|3
1652461520000|2022-05-13 17:05:20|1169.8|1169.2|1169.9|1169.3|1169.9|1169.3|1169.8|1169.2|1
1652461530000|2022-05-13 17:05:30|1169.8|1169.2|1169.1|1168.5|1169.8|1169.2|1169.1|1168.5|2
1652461540000|2022-05-13 17:05:40|1169.3|1168.7|1169.3|1168.7|1169.3|1168.7|1169.3|1168.7|0
1652461560000|2022-05-13 17:06:00|1169.1|1168.5|1169.9|1169.3|1170|1169.4|1169.1|1168.5|4
1652461570000|2022-05-13 17:06:10|1170|1169.4|1169.9|1169.3|1170|1169.4|1169.9|1169.3|4
1652461580000|2022-05-13 17:06:20|1169.8|1169.2|1170.1|1169.5|1170.1|1169.5|1169.8|1169.2|2
1652461590000|2022-05-13 17:06:30|1170.3|1169.7|1170.4|1169.8|1170.4|1169.8|1170.3|1169.7|1
1652461600000|2022-05-13 17:06:40|1170.3|1169.7|1170.1|1169.5|1170.3|1169.7|1170|1169.4|1
1652461610000|2022-05-13 17:06:50|1170.2|1169.6|1170.3|1169.7|1170.3|1169.7|1170.2|1169.6|3
1652461620000|2022-05-13 17:07:00|1170.2|1169.6|1170.3|1169.7|1170.5|1169.9|1170.1|1169.5|4
1652461630000|2022-05-13 17:07:10|1170.1|1169.5|1169.8|1169.2|1170.1|1169.5|1169.8|1169.2|5
1652461640000|2022-05-13 17:07:20|1169.7|1169.1|1169.6|1169|1169.8|1169.2|1169.5|1168.9|2
1652461650000|2022-05-13 17:07:30|1170.1|1169.5|1170|1169.4|1170.2|1169.6|1170|1169.4|4
1652461660000|2022-05-13 17:07:40|||||||||1
1652461670000|2022-05-13 17:07:50|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|8
1652461680000|2022-05-13 17:08:00|1170.2|1169.6|1170.4|1169.8|1170.4|1169.8|1170.2|1169.6|1
1652461690000|2022-05-13 17:08:10|1170.6|1170|1170.5|1169.5|1170.6|1170|1170.4|1169.4|10
1652461700000|2022-05-13 17:08:20|1170.2|1169.6|1170.1|1169.5|1170.2|1169.6|1170|1169.4|0
1652461710000|2022-05-13 17:08:30|1169.6|1169|1169.4|1168.8|1169.6|1169|1169.3|1168.7|4
1652461720000|2022-05-13 17:08:40|1169.3|1168.7|1169.5|1168.5|1169.5|1168.8|1169.1|1168.5|1
1652461730000|2022-05-13 17:08:50|1169.3|1168.7|1169.5|1168.5|1169.5|1168.7|1169.3|1168.5|0
1652461740000|2022-05-13 17:09:00|1169.2|1168.6|1169.8|1169.2|1169.8|1169.2|1169.1|1168.4|5
1652461760000|2022-05-13 17:09:20|||||||||2
1652461770000|2022-05-13 17:09:30|||||||||1
1652461780000|2022-05-13 17:09:40|1169.7|1169.1|1169.7|1168.7|1169.7|1169.1|1169.3|1168.7|6
1652461790000|2022-05-13 17:09:50|1169.3|1168.5|1169.1|1168.5|1169.3|1168.5|1169.1|1168.5|52
1652461800000|2022-05-13 17:10:00|1169|1168.4|1169.2|1168.2|1169.2|1168.5|1168.9|1168.2|20
1652461810000|2022-05-13 17:10:10|1168.9|1168.3|1169.1|1168.5|1169.2|1168.5|1168.9|1168.2|1
1652461820000|2022-05-13 17:10:20|1169|1168.4|1169|1168.4|1169|1168.4|1169|1168.4|0
1652461830000|2022-05-13 17:10:30|1169.1|1168.5|1168.8|1168.2|1169.1|1168.5|1168.8|1168.2|6
1652461850000|2022-05-13 17:10:50|1168.9|1168.3|1168.7|1168.1|1169|1168.3|1168.7|1168|1
1652461860000|2022-05-13 17:11:00|1168.8|1168.2|1169.8|1168.8|1169.8|1169.1|1168.8|1168.2|8
1652461870000|2022-05-13 17:11:10|1169.7|1168.7|1169.3|1168.7|1169.8|1169.1|1169.3|1168.7|1
1652461880000|2022-05-13 17:11:20|||||||||1
1652461890000|2022-05-13 17:11:30|1169.4|1168.8|1169.4|1168.8|1169.6|1169|1169.4|1168.8|3
1652461900000|2022-05-13 17:11:40|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|0
1652461910000|2022-05-13 17:11:50|1169.4|1168.8|1169.5|1168.9|1169.5|1168.9|1169.4|1168.8|0
1652461920000|2022-05-13 17:12:00|1169.4|1168.8|1169.5|1168.9|1169.5|1168.9|1169.3|1168.7|7
1652461930000|2022-05-13 17:12:10|1169.6|1169|1169.3|1168.7|1169.7|1169.1|1169.3|1168.7|7
1652461950000|2022-05-13 17:12:30|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1
1652461960000|2022-05-13 17:12:40|1169.7|1169.1|1169.5|1168.9|1169.7|1169.1|1169.5|1168.9|1
1652461970000|2022-05-13 17:12:50|1169.6|1169|1169.6|1169|1169.6|1169|1169.6|1169|0
1652461980000|2022-05-13 17:13:00|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|11
1652461990000|2022-05-13 17:13:10|1168.6|1168|1168.5|1167.9|1168.6|1168|1168.5|1167.9|5
1652462000000|2022-05-13 17:13:20|1168.6|1168|1168.6|1168|1168.6|1168|1168.6|1168|9
1652462010000|2022-05-13 17:13:30|1168.5|1167.9|1168.3|1167.3|1168.5|1167.9|1167.5|1166.9|20
1652462020000|2022-05-13 17:13:40|1168.2|1167.6|1168.5|1167.5|1168.5|1167.6|1168.2|1167.5|1
1652462030000|2022-05-13 17:13:50|1168.1||1168.5||1168.5||1168.1||1
1652462040000|2022-05-13 17:14:00|1168.2|1167.6|1169|1168.4|1169.1|1168.5|1168.2|1167.5|12
1652462050000|2022-05-13 17:14:10|||||||||1
1652462060000|2022-05-13 17:14:20|1168.8|1168.2|1168.9|1168.3|1168.9|1168.3|1168.8|1168.2|3
1652462070000|2022-05-13 17:14:30|1169|1168.4|1169.2|1168.6|1169.2|1168.6|1169|1168.4|7
1652462090000|2022-05-13 17:14:50|1169.1|1168.5|1170.5|1169.9|1170.5|1169.9|1169.1|1168.5|5
1652462100000|2022-05-13 17:15:00|1170.4|1169.8|1170.7|1169.7|1171|1170.3|1170.4|1169.7|6
1652462110000|2022-05-13 17:15:10|1170.6|1170|1170.6|1170|1170.7|1170.1|1170.6|1169.7|14
1652462120000|2022-05-13 17:15:20|1170.5|1169.9|1170.2|1169.6|1170.5|1169.9|1170.2|1169.5|1
1652462130000|2022-05-13 17:15:30|1170.1|1169.5|1170|1169.4|1170.2|1169.6|1170|1169.4|1
1652462150000|2022-05-13 17:15:50|1169.8|1169.2|1169.5|1168.9|1169.8|1169.2|1169.2|1168.6|4
1652462160000|2022-05-13 17:16:00|||||||||2
1652462200000|2022-05-13 17:16:40|1169.7|1169.1|1169.7|1169.1|1170.3|1169.7|1169.7|1169.1|14
1652462210000|2022-05-13 17:16:50|1170.1|1169.5|1170.2|1169.6|1170.5|1169.8|1170.1|1169.5|16
1652462220000|2022-05-13 17:17:00|1170|1169.4|1170.2|1169.6|1170.2|1169.6|1170|1169.4|6
1652462230000|2022-05-13 17:17:10|1170|1169.4|1170|1169.4|1170|1169.4|1170|1169.4|2
1652462240000|2022-05-13 17:17:20|1169.8|1169.2|1169.5|1168.9|1169.8|1169.2|1169.5|1168.9|4
1652462250000|2022-05-13 17:17:30|||||||||1
1652462260000|2022-05-13 17:17:40|||||||||1
1652462270000|2022-05-13 17:17:50|1169.6|1169|1169.6|1169|1169.6|1169|1169.6|1169|0
1652462280000|2022-05-13 17:18:00|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|2
1652462290000|2022-05-13 17:18:10|1169.8|1169.2|1170|1169.4|1170|1169.4|1169.8|1169.2|4
1652462300000|2022-05-13 17:18:20|1169.9|1169.3|1169.7|1169.1|1170|1169.4|1169.5|1168.7|7
1652462310000|2022-05-13 17:18:30|1169.8|1169.2|1169.9|1169.3|1170|1169.4|1169.8|1169.2|0
1652462320000|2022-05-13 17:18:40|1170|1169.4|1169.7|1169.1|1170|1169.4|1169.7|1169.1|0
1652462340000|2022-05-13 17:19:00|1169.8|1169.2|1169.5|1168.9|1169.8|1169.2|1169.5|1168.9|3
1652462350000|2022-05-13 17:19:10|1169.3|1168.7|1169|1168.4|1169.3|1168.7|1169|1168.4|5
1652462360000|2022-05-13 17:19:20|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1
1652462370000|2022-05-13 17:19:30|1169.1|1168.5|1169|1168.4|1169.1|1168.5|1168.9|1168|2
1652462380000|2022-05-13 17:19:40|1169.3|1168.3|1169.3|1168.3|1169.3|1168.3|1169.2|1168.2|0
1652462390000|2022-05-13 17:19:50|1168.9|1168.4|1169|1168.4|1169.3|1168.4|1168.9|1168.4|1
1652462400000|2022-05-13 17:20:00|1169.3|1168.3|1168.8|1167.8|1169.3|1168.4|1168.7|1167.8|5
1652462410000|2022-05-13 17:20:10|1168.7|1168.1|1169|1168.4|1169|1168.4|1168.7|1168.1|1
1652462420000|2022-05-13 17:20:20|1169.3|1168.3|1169|1168.4|1169.3|1168.4|1168.9|1168.3|0
1652462430000|2022-05-13 17:20:30|1169.1|1168.5|1169.3|1168.7|1169.3|1168.7|1169.1|1168.5|2
1652462440000|2022-05-13 17:20:40|1169.2|1168.6|1169.7|1169.1|1169.8|1169.1|1169.2|1168.6|6
1652462450000|2022-05-13 17:20:50|||||||||3
1652462460000|2022-05-13 17:21:00|1169.8|1169.2|1169.9|1169.3|1169.9|1169.3|1169.8|1169.2|3
1652462470000|2022-05-13 17:21:10|1169.7|1169.1|1169.7|1169.1|1170|1169.1|1169.7|1169|6
1652462480000|2022-05-13 17:21:20|1170|1169.4|1170.4|1169.8|1170.4|1169.8|1170|1169.4|4
1652462490000|2022-05-13 17:21:30|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170|1169.4|3
1652462500000|2022-05-13 17:21:40|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|0
1652462510000|2022-05-13 17:21:50|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|0
1652462520000|2022-05-13 17:22:00|1169.9|1169.3|1169.9|1169.3|1170.3|1169.4|1169.7|1169|6
1652462550000|2022-05-13 17:22:30|1170|1169.4|1171|1170.4|1171|1170.4|1170|1169.4|4
1652462580000|2022-05-13 17:23:00|||||||||4
1652462590000|2022-05-13 17:23:10|1170.9|1170.3|1170.7|1170.1|1170.9|1170.3|1170.6|1169.7|8
1652462600000|2022-05-13 17:23:20|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.7|1170.1|4
1652462610000|2022-05-13 17:23:30|1170.9|1170.3|1171|1170.4|1171|1170.4|1170.9|1170.3|13
1652462620000|2022-05-13 17:23:40|||||||||4
1652462630000|2022-05-13 17:23:50|1171.1|1170.5|1172.2|1171.2|1172.2|1171.3|1171.1|1170.5|13
1652462640000|2022-05-13 17:24:00|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1
1652462660000|2022-05-13 17:24:20|1171.8|1171.2|1171.9|1171.3|1171.9|1171.3|1171.8|1171.2|0
1652462670000|2022-05-13 17:24:30|1171.8|1171.2|1171.7|1171.1|1171.9|1171.3|1171.7|1171.1|4
1652462680000|2022-05-13 17:24:40|1171.5|1170.9|1171.7|1170.7|1171.8|1170.9|1171.4|1170.7|1
1652462690000|2022-05-13 17:24:50|1171.6|1171|1171.7|1170.7|1171.7|1171|1171.4|1170.6|2
1652462700000|2022-05-13 17:25:00|1171.4|1170.8|1171|1170.4|1171.4|1170.8|1171|1170.4|4
1652462710000|2022-05-13 17:25:10|1171.2|1170.6|1171.5|1170.9|1171.5|1170.9|1171.2|1170.6|4
1652462720000|2022-05-13 17:25:20|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|1171.4|1170.8|0
1652462740000|2022-05-13 17:25:40|1171.5|1170.9|1171.8|1171.2|1171.8|1171.2|1171.5|1170.9|1
1652462750000|2022-05-13 17:25:50|1171.7|1171.1|1171.6|1171|1171.7|1171.1|1171.6|1171|1
1652462760000|2022-05-13 17:26:00|1171.8|1171.2|1171.7|1171.1|1171.8|1171.2|1171.7|1171.1|4
1652462790000|2022-05-13 17:26:30|1171.6|1171|1172.2|1171.6|1172.2|1171.6|1171.6|1171|7
1652462800000|2022-05-13 17:26:40|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|2
1652462810000|2022-05-13 17:26:50|1171.8|1171.2|1172.2|1171.2|1172.2|1171.2|1171.8|1171.2|1
1652462820000|2022-05-13 17:27:00|1171.9|1171.3|1172|1171.4|1172|1171.4|1171.9|1171.3|1
1652462830000|2022-05-13 17:27:10|1172.2|1171.6|1172.4|1171.8|1172.4|1171.8|1172.2|1171.6|50
1652462840000|2022-05-13 17:27:20|||||||||2
1652462850000|2022-05-13 17:27:30|1172.5|1171.9|1172.4|1171.8|1172.5|1171.9|1172.4|1171.8|1
1652462870000|2022-05-13 17:27:50|1172.3|1171.7|1172.4|1171.8|1172.4|1171.8|1172.3|1171.7|1
1652462880000|2022-05-13 17:28:00|1172.3|1171.7|1172.2|1171.6|1172.3|1171.7|1172.2|1171.6|3
1652462890000|2022-05-13 17:28:10|1172.1|1171.5|1172.4|1171.8|1172.4|1171.8|1172.1|1171.5|1
1652462900000|2022-05-13 17:28:20|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|1172.4|1171.8|2
1652462910000|2022-05-13 17:28:30|1172.4|1171.8|1172.2|1171.6|1172.4|1171.8|1172|1171.4|3
1652462920000|2022-05-13 17:28:40|1172.3|1171.7|1172.3|1171.7|1172.4|1171.8|1172.3|1171.7|0
1652462930000|2022-05-13 17:28:50|1172.4|1171.8|1173|1172|1173|1172.2|1172.4|1171.8|74
1652462940000|2022-05-13 17:29:00|1172.6|1171.9|1172.6|1172|1173|1172|1172.6|1171.9|1
1652462950000|2022-05-13 17:29:10|1172.7|1171.7|1172.3|1171.7|1172.7|1171.7|1172.3|1171.7|1
1652462960000|2022-05-13 17:29:20|||||||||1
1652462970000|2022-05-13 17:29:30|1172.2|1171.6|1172.6|1172|1172.6|1172|1172.2|1171.6|3
1652462990000|2022-05-13 17:29:50|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|0
1652463000000|2022-05-13 17:30:00|1172.8|1172.2|1172.9|1172.3|1172.9|1172.3|1172.8|1172.2|2
1652463010000|2022-05-13 17:30:10|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1
1652463020000|2022-05-13 17:30:20|1172.9|1172.3|1173.5|1172.9|1173.5|1172.9|1172.9|1172.3|4
1652463030000|2022-05-13 17:30:30|1173.4|1172.8|1173.3|1172.7|1173.4|1172.8|1173.3|1172.7|3
1652463040000|2022-05-13 17:30:40|1173.4|1172.8|1173.3|1172.7|1173.6|1173|1173.3|1172.7|24
1652463050000|2022-05-13 17:30:50|1173.6|1173|1173.4|1172.8|1173.6|1173|1173.4|1172.8|1
1652463060000|2022-05-13 17:31:00|1173.6|1173|1173.3|1172.7|1173.7|1173|1173.3|1172.7|0
1652463070000|2022-05-13 17:31:10|1172.8|1172.2|1173|1172.4|1173|1172.4|1172.8|1172.2|7
1652463080000|2022-05-13 17:31:20|1172.9|1172.3|1172.8|1172.2|1173|1172.4|1172.8|1172.2|6
1652463100000|2022-05-13 17:31:40|||||||||1
1652463120000|2022-05-13 17:32:00|1173.1|1172.5|1173|1172.4|1173.1|1172.5|1173|1172.4|4
1652463130000|2022-05-13 17:32:10|1173.1|1172.5|1173.6|1173|1173.7|1173|1173.1|1172.5|16
1652463140000|2022-05-13 17:32:20|1173.1|1172.5|1173|1172.4|1173.3|1172.7|1172.8|1172.2|5
1652463150000|2022-05-13 17:32:30|1173.1|1172.5|1173.2|1172.2|1173.2|1172.6|1172.8|1172.2|3
1652463160000|2022-05-13 17:32:40|1172.9|1172.3|1172.8|1172.2|1173|1172.4|1172.8|1172.2|1
1652463170000|2022-05-13 17:32:50|||||||||2
1652463180000|2022-05-13 17:33:00|1172.7|1172.1|1173.1|1172.5|1173.1|1172.5|1172.7|1172.1|6
1652463190000|2022-05-13 17:33:10|1173|1172.4|1173.1|1172.5|1173.1|1172.5|1173|1172.4|2
1652463200000|2022-05-13 17:33:20|1173|1172.4|1172.8|1172.2|1173|1172.4|1172.8|1172.2|3
1652463210000|2022-05-13 17:33:30|1172.7|1172.1|1173.1|1172.5|1173.1|1172.5|1172.7|1172.1|3
1652463220000|2022-05-13 17:33:40|1173|1172.4|1173.1|1172.5|1173.3|1172.7|1173|1172.4|12
1652463230000|2022-05-13 17:33:50|1172.8|1172.2|1172.9|1171.9|1173.1|1172.5|1172.5|1171.8|17
1652463240000|2022-05-13 17:34:00|1172.6|1172|1173.4|1172.4|1173.4|1172.5|1172.6|1172|4
1652463250000|2022-05-13 17:34:10|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|0
1652463260000|2022-05-13 17:34:20|1173.2|1172.6|1173.3|1172.7|1173.4|1172.7|1173|1172.4|6
1652463280000|2022-05-13 17:34:40|1173.1|1172.5|1172.6|1172|1173.1|1172.5|1172.6|1172|5
1652463290000|2022-05-13 17:34:50|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|1172.9|1171.9|0
1652463300000|2022-05-13 17:35:00|1172.8|1172.2|1173.4|1172.4|1173.4|1172.5|1172.8|1172.2|3
1652463310000|2022-05-13 17:35:10|1173.1|1172.5|1172.6|1172|1173.1|1172.5|1172.6|1172|2
1652463320000|2022-05-13 17:35:20|1173|1172.4|1173.1|1172.5|1173.1|1172.5|1173|1172.4|4
1652463330000|2022-05-13 17:35:30|1172.8|1172.1|1172.8|1172.2|1172.8|1172.2|1172.7|1172.1|1
1652463340000|2022-05-13 17:35:40|1172.9|1172.3|1173.3|1172.7|1173.4|1172.7|1172.9|1172.3|8
1652463350000|2022-05-13 17:35:50|1173.2|1172.6|1173.1|1172.5|1173.2|1172.6|1173.1|1172.5|1
1652463360000|2022-05-13 17:36:00|||||||||2
1652463370000|2022-05-13 17:36:10|1173|1172.4|1172.9|1172.3|1173|1172.4|1172.8|1172.2|2
1652463380000|2022-05-13 17:36:20|1172.8|1172.2|1173.1|1172.5|1173.2|1172.6|1172.8|1172.2|3
1652463390000|2022-05-13 17:36:30|1173.2|1172.6|1173.1|1172.5|1173.2|1172.6|1173.1|1172.5|1
1652463400000|2022-05-13 17:36:40|1173|1172.4|1172.8|1172.2|1173.1|1172.5|1172.8|1172.2|3
1652463410000|2022-05-13 17:36:50|1173|1172|1172.6|1172|1173|1172|1172.6|1171.9|2
1652463420000|2022-05-13 17:37:00|1172.9|1172.3|1173.1|1172.5|1173.1|1172.5|1172.9|1172.3|6
1652463430000|2022-05-13 17:37:10|1173|1172.4|1173.1|1172.5|1173.1|1172.5|1173|1172.4|2
1652463440000|2022-05-13 17:37:20|1173|1172.4|1173.1|1172.5|1173.2|1172.6|1173|1172.4|3
1652463460000|2022-05-13 17:37:40|1173|1172.4|1173|1172.4|1173|1172.4|1173|1172.4|0
1652463480000|2022-05-13 17:38:00|1172.9|1172.3|1172.6|1172|1173|1172.4|1172.6|1172|6
1652463490000|2022-05-13 17:38:10|1172.7|1172.1|1173|1172|1173|1172.1|1172.7|1172|48
1652463510000|2022-05-13 17:38:30|1172.6|1172.1|1172.5|1171.9|1172.7|1172.1|1172.5|1171.9|4
1652463520000|2022-05-13 17:38:40|||||||||12
1652463530000|2022-05-13 17:38:50|1172.4|1171.8|1172.5|1171.9|1172.5|1171.9|1172.4|1171.8|2
1652463540000|2022-05-13 17:39:00|1172.8|1172.2|1173|1172.4|1173.2|1172.5|1172.8|1172|5
1652463550000|2022-05-13 17:39:10|1172.9|1172.3|1172.7|1172.1|1173|1172.4|1172.7|1172.1|6
1652463560000|2022-05-13 17:39:20|1172.6|1172|1172.8|1172.2|1172.8|1172.2|1172.6|1172|34
1652463570000|2022-05-13 17:39:30|1172.7|1172.1|1172.7|1172.1|1172.8|1172.2|1172.7|1172.1|4
1652463580000|2022-05-13 17:39:40|1172.6|1172|1172.6|1172|1172.6|1172|1172.6|1172|3
1652463590000|2022-05-13 17:39:50|1172.8|1172.2|1172.6|1172|1172.8|1172.2|1172.6|1172|2
1652463600000|2022-05-13 17:40:00|1172.7|1172.1|1173|1172.4|1173|1172.4|1172.6|1171.9|4
1652463610000|2022-05-13 17:40:10|1173.2|1172.6|1173.5|1172.9|1173.5|1172.9|1173.2|1172.6|5
1652463620000|2022-05-13 17:40:20|1173.3|1172.7|1173.3|1172.7|1173.4|1172.8|1173.3|1172.7|2
1652463630000|2022-05-13 17:40:30|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.3|1172.7|2
1652463640000|2022-05-13 17:40:40|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|0
1652463650000|2022-05-13 17:40:50|1173.4|1172.8|1173.9|1173.3|1174.1|1173.5|1173.4|1172.7|11
1652463660000|2022-05-13 17:41:00|1174|1173.4|1173.9|1173.3|1174.1|1173.5|1173.6|1173|5
1652463670000|2022-05-13 17:41:10|||||||||1
1652463680000|2022-05-13 17:41:20|1173.7|1173.1|1173.6|1173|1173.7|1173.1|1173.3|1172.7|7
1652463690000|2022-05-13 17:41:30|1173.5|1172.9|1173.6|1173|1173.6|1173|1173.5|1172.9|12
1652463700000|2022-05-13 17:41:40|||||||||1
1652463720000|2022-05-13 17:42:00|1173.5|1172.9|1173.6|1173|1174.1|1173.5|1173.5|1172.9|7
1652463760000|2022-05-13 17:42:40|1173.5|1172.9|1173.2|1172.6|1173.5|1172.9|1173.2|1172.6|2
1652463770000|2022-05-13 17:42:50|1173|1172.4|1172.6|1172|1173|1172.4|1172.6|1172|1
1652463780000|2022-05-13 17:43:00|1172.7|1172.1|1173|1172.4|1173.3|1172.7|1172.7|1172.1|7
1652463800000|2022-05-13 17:43:20|1173.1|1172.5|1173.6|1173|1173.6|1173|1173.1|1172.5|3
1652463810000|2022-05-13 17:43:30|1173.9|1172.9|1173.8|1173.2|1173.9|1173.2|1173.3|1172.7|2
1652463820000|2022-05-13 17:43:40|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.6|1173|0
1652463830000|2022-05-13 17:43:50|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.6|1173|0
1652463840000|2022-05-13 17:44:00|1173.6|1173|1173.9|1172.9|1173.9|1173.2|1173.6|1172.9|5
1652463850000|2022-05-13 17:44:10|1173.5||1173.9||1173.9||1173.5||1
1652463870000|2022-05-13 17:44:30|1174.5|1173.9|1174.4|1173.8|1174.8|1174.2|1174.4|1173.8|47
1652463880000|2022-05-13 17:44:40|1174.1|1173.4|1173.9|1173.3|1174.2|1173.5|1173.9|1173.2|6
1652463900000|2022-05-13 17:45:00|1174.2|1173.6|1174.2|1173.6|1174.4|1173.8|1174.1|1173.5|11
1652463910000|2022-05-13 17:45:10|1174.3|1173.7|1174.4|1173.8|1174.4|1173.8|1174.3|1173.7|3
1652463920000|2022-05-13 17:45:20|1174.5|1173.9|1174.8|1174.2|1174.8|1174.2|1174.5|1173.9|4
1652463930000|2022-05-13 17:45:30|1174.6|1174|1174.6|1174|1174.9|1174|1174.6|1173.9|4
1652463940000|2022-05-13 17:45:40|1174.4|1173.8|1174.4|1173.8|1174.5|1173.9|1174.4|1173.8|3
1652463950000|2022-05-13 17:45:50|1174.5|1173.9|1174.4|1173.8|1174.5|1173.9|1174.4|1173.8|0
1652463960000|2022-05-13 17:46:00|1174.6|1174|1174.6|1174|1174.7|1174.1|1174.6|1173.7|7
1652463970000|2022-05-13 17:46:10|1174.5|1173.9|1174.4|1173.8|1174.5|1173.9|1174.3|1173.7|5
1652463980000|2022-05-13 17:46:20|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1
1652463990000|2022-05-13 17:46:30|1174.7|1174.1|1174.7|1174.1|1174.9|1174.3|1174.6|1173.9|18
1652464000000|2022-05-13 17:46:40|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.7|1174.1|1
1652464010000|2022-05-13 17:46:50|1174.7|1174.1|1174.6|1174|1174.8|1174.2|1174.6|1174|1
1652464020000|2022-05-13 17:47:00|1174.7|1174.1|1174.8|1174.2|1174.8|1174.2|1174.6|1174|10
1652464030000|2022-05-13 17:47:10|1174.7|1174.1|1174.9|1174.3|1174.9|1174.3|1174.7|1174.1|2
1652464040000|2022-05-13 17:47:20|1175.3|1174.7|1175.1|1174.5|1175.3|1174.7|1175.1|1174.5|2
1652464050000|2022-05-13 17:47:30|1174.8|1174.2|1174.8|1174.2|1175.1|1174.5|1174.8|1174.2|9
1652464060000|2022-05-13 17:47:40|1174.9|1174.3|1175.1|1174.5|1175.2|1174.6|1174.9|1174.3|3
1652464070000|2022-05-13 17:47:50|1175.3|1174.7|1175.1|1174.5|1175.3|1174.7|1175.1|1174.5|6
1652464080000|2022-05-13 17:48:00|1175.4|1174.4|1175.3|1174.7|1175.4|1174.8|1175.1|1174.4|3
1652464090000|2022-05-13 17:48:10|1175.6|1175|1175.8|1175.2|1175.8|1175.2|1175.6|1175|11
1652464100000|2022-05-13 17:48:20|1175.9|1175.3|1175.8|1175.2|1175.9|1175.3|1175.6|1174.9|11
1652464110000|2022-05-13 17:48:30|||||||||1
1652464120000|2022-05-13 17:48:40|1175.9|1175.3|1175.6|1175|1176|1175.3|1175.6|1174.9|15
1652464130000|2022-05-13 17:48:50|1176||1175.6||1176||1175.6||0
1652464140000|2022-05-13 17:49:00|1176|1175.1|1175.6|1175|1176|1175.1|1175.6|1175|0
1652464150000|2022-05-13 17:49:10|1175.8|1175.2|1175.9|1174.9|1176|1175.2|1175.8|1174.9|2
1652464160000|2022-05-13 17:49:20|1175.6|1175|1175.8|1175.2|1175.8|1175.2|1175.6|1175|5
1652464190000|2022-05-13 17:49:50|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1
1652464200000|2022-05-13 17:50:00|1176|1175.4|1175.8|1175.2|1176.2|1175.6|1175.7|1175.1|15
1652464210000|2022-05-13 17:50:10|1175.9|1175.3|1176.1|1175.5|1176.1|1175.5|1175.9|1175.3|17
1652464230000|2022-05-13 17:50:30|1176.2|1175.6|1176.1|1175.5|1176.2|1175.6|1176.1|1175.5|1
1652464250000|2022-05-13 17:50:50|1176.3|1175.7|1176.6|1176|1176.8|1176.2|1176.3|1175.7|13
1652464260000|2022-05-13 17:51:00|1176.1|1175.5|1175.9|1175.3|1176.2|1175.5|1175.6|1175|18
1652464270000|2022-05-13 17:51:10|1175.8|1175.2|1176|1175.4|1176.2|1175.4|1175.6|1174.9|7
1652464280000|2022-05-13 17:51:20|1175.9|1175.3|1175.8|1175.2|1176|1175.4|1175.8|1175.2|3
1652464290000|2022-05-13 17:51:30|1175.9|1175.3|1176.2|1175.6|1176.3|1175.6|1175.9|1175.2|6
1652464300000|2022-05-13 17:51:40|1176.4|1175.8|1176.2|1175.6|1176.5|1175.8|1176.2|1175.5|2
1652464310000|2022-05-13 17:51:50|1176|1175.4|1176|1175.4|1176|1175.4|1176|1175.4|0
1652464320000|2022-05-13 17:52:00|1175.7|1175.1|1175.9|1175.3|1176|1175.3|1175.7|1175|9
1652464330000|2022-05-13 17:52:10|1175.7|1175.1|1176|1175|1176|1175.1|1175.7|1175|2
1652464340000|2022-05-13 17:52:20|1175.7|1175.1|1175.6|1175|1176|1175.1|1175.6|1175|0
1652464350000|2022-05-13 17:52:30|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|0
1652464360000|2022-05-13 17:52:40|1175.8|1175.2|1175.4|1174.8|1175.8|1175.2|1175.3|1174.7|5
1652464370000|2022-05-13 17:52:50|1175.5|1174.9|1175.3|1174.7|1175.5|1174.9|1175.3|1174.7|0
1652464380000|2022-05-13 17:53:00|1175.4|1174.8|1175.5|1174.9|1175.9|1175.3|1175.4|1174.8|6
1652464390000|2022-05-13 17:53:10|1175.6|1175|1175.7|1175.1|1175.7|1175.1|1175.6|1175|8
1652464400000|2022-05-13 17:53:20|1175.5|1174.9|1175.5|1174.9|1175.7|1175.1|1175.5|1174.9|4
1652464410000|2022-05-13 17:53:30|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1
1652464420000|2022-05-13 17:53:40|1175.6|1175|1175.5|1174.9|1175.7|1175.1|1175.5|1174.7|0
1652464430000|2022-05-13 17:53:50|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1
1652464440000|2022-05-13 17:54:00|1175.9|1175.3|1175.7|1175.1|1176|1175.4|1175.7|1175|9
1652464450000|2022-05-13 17:54:10|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1
1652464460000|2022-05-13 17:54:20|1175.6|1175|1175.6|1175|1176|1175.4|1175.6|1175|3
1652464470000|2022-05-13 17:54:30|1175.7|1175.1|1175.6|1175|1175.7|1175.1|1175.6|1175|0
1652464480000|2022-05-13 17:54:40|1175.5|1174.9|1175.4|1174.8|1175.5|1174.9|1175.4|1174.8|1
1652464490000|2022-05-13 17:54:50|1175.8|1175.2|1175.6|1175|1175.8|1175.2|1175.6|1175|10
1652464500000|2022-05-13 17:55:00|1175.5|1174.9|1175.2|1174.6|1175.6|1175|1175.2|1174.6|7
1652464510000|2022-05-13 17:55:10|1175.5|1174.5|1175.5|1174.9|1175.5|1174.9|1175.5|1174.5|5
1652464520000|2022-05-13 17:55:20|1175.4|1174.8|1175.8|1175.2|1175.8|1175.2|1175.2|1174.5|17
1652464530000|2022-05-13 17:55:30|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.6|1174.7|4
1652464540000|2022-05-13 17:55:40|1175.6|1175|1175.2|1174.6|1175.6|1175|1175.1|1174.5|7
1652464550000|2022-05-13 17:55:50|||||||||5
1652464560000|2022-05-13 17:56:00|1175.1|1174.5|1175|1174.4|1175.1|1174.5|1174.9|1174.3|6
1652464570000|2022-05-13 17:56:10|1174.9|1174.3|1175|1174.4|1175.2|1174.6|1174.9|1174.2|3
1652464580000|2022-05-13 17:56:20|1175.1|1174.5|1175.2|1174.6|1175.2|1174.6|1175.1|1174.5|3
1652464590000|2022-05-13 17:56:30|1175.1|1174.5|1175|1174.4|1175.1|1174.5|1175|1174.4|1
1652464600000|2022-05-13 17:56:40|||||||||4
1652464610000|2022-05-13 17:56:50|||||||||6
1652464620000|2022-05-13 17:57:00|1174.8|1174.2|1175.5|1174.9|1175.7|1175.1|1174.8|1174.2|12
1652464630000|2022-05-13 17:57:10|1175.3|1174.7|1175.2|1174.2|1175.3|1174.7|1175|1174.2|9
1652464640000|2022-05-13 17:57:20|1175|1174.4|1175|1174.4|1175.1|1174.5|1174.9|1174.3|21
1652464660000|2022-05-13 17:57:40|1175.1|1174.5|1175.3|1174.7|1175.3|1174.7|1175.1|1174.5|3
1652464670000|2022-05-13 17:57:50|1175.1|1174.5|1175.3|1174.3|1175.3|1174.6|1175.1|1174.3|5
1652464680000|2022-05-13 17:58:00|1175|1174.4|1174.9|1174.3|1175.1|1174.5|1174.8|1174.2|5
1652464690000|2022-05-13 17:58:10|1174.8|1174.2|1174.7|1174.1|1174.8|1174.2|1174.6|1174|7
1652464700000|2022-05-13 17:58:20|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|3
1652464710000|2022-05-13 17:58:30|1174.7|1174.1|1175|1174|1175|1174.2|1174.7|1174|6
1652464720000|2022-05-13 17:58:40|1174.7|1174.1|1175|1174|1175|1174.1|1174.7|1174|0
1652464730000|2022-05-13 17:58:50|1174.7|1174.1|1175|1174.4|1175|1174.4|1174.7|1174.1|3
1652464740000|2022-05-13 17:59:00|1175.3|1174.3|1175.7|1175.1|1175.8|1175.1|1175|1174.3|9
1652464750000|2022-05-13 17:59:10|1175.6|1175|1175.6|1175|1175.8|1175.2|1175.5|1174.9|3
1652464760000|2022-05-13 17:59:20|1175.7|1175.1|1175.5|1174.9|1175.7|1175.1|1175.5|1174.9|51
1652464770000|2022-05-13 17:59:30|1175.7|1174.7|1175.5|1174.9|1175.7|1174.9|1175.5|1174.7|11
1652464780000|2022-05-13 17:59:40|1175.4|1174.8|1175.3|1174.7|1175.5|1174.9|1175.3|1174.7|3
1652464790000|2022-05-13 17:59:50|1175.5|1174.9|1175.4|1174.8|1175.7|1175.1|1175.4|1174.7|9
1652464800000|2022-05-13 18:00:00|1175.5|1174.9|1175.5|1174.9|1175.7|1175.1|1175.5|1174.9|13
1652464810000|2022-05-13 18:00:10|1175.7|1174.7|1175.6|1175|1175.7|1175|1175.5|1174.7|3
1652464820000|2022-05-13 18:00:20|1175.5|1174.9|1175.9|1175.3|1176.1|1175.5|1175.5|1174.9|16
1652464840000|2022-05-13 18:00:40|1175.6|1175|1175.7|1175.1|1175.7|1175.1|1175.6|1175|11
1652464850000|2022-05-13 18:00:50|1175.8|1175.2|1175.9|1175.3|1176.1|1175.5|1175.8|1175.2|19
1652464860000|2022-05-13 18:01:00|1176|1175.4|1176.3|1175.7|1176.4|1175.8|1176|1175.4|13
1652464870000|2022-05-13 18:01:10|1176.4|1175.8|1176.5|1175.9|1176.6|1176|1176.3|1175.5|10
1652464880000|2022-05-13 18:01:20|1176.1|1175.5|1176.5|1175.5|1176.5|1175.8|1175.9|1175.3|46
1652464890000|2022-05-13 18:01:30|1176.1|1175.6|1176.2|1175.6|1176.2|1175.6|1176.1|1175.6|1
1652464900000|2022-05-13 18:01:40|1176|1175.4|1176.3|1175.7|1176.4|1175.8|1175.8|1175.2|10
1652464910000|2022-05-13 18:01:50|1176.2|1175.6|1176|1175.4|1176.2|1175.6|1176|1175.4|6
1652464920000|2022-05-13 18:02:00|1176.1|1175.5|1176|1175.4|1176.2|1175.5|1175.8|1175.2|12
1652464930000|2022-05-13 18:02:10|1175.9|1175.3|1176|1175.4|1176|1175.4|1175.9|1175.3|1
1652464940000|2022-05-13 18:02:20|||||||||2
1652464950000|2022-05-13 18:02:30|1175.9|1175.3|1175.3|1174.7|1175.9|1175.3|1175.2|1174.6|11
1652464970000|2022-05-13 18:02:50|1175.2|1174.6|1175.4|1174.8|1175.4|1174.8|1175.2|1174.6|5
1652464980000|2022-05-13 18:03:00|1175.6|1175|1175.7|1175.1|1176|1175.4|1175.6|1175|10
1652464990000|2022-05-13 18:03:10|1175.9|1175.3|1176|1175.4|1176|1175.4|1175.9|1175.3|5
1652465000000|2022-05-13 18:03:20|||||||||1
1652465020000|2022-05-13 18:03:40|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|13
1652465030000|2022-05-13 18:03:50|1176.6|1176|1176.7|1175.7|1176.7|1176.1|1176.4|1175.7|7
1652465040000|2022-05-13 18:04:00|1176.6|1176|1176.5|1175.9|1176.7|1176.1|1176.5|1175.9|3
1652465050000|2022-05-13 18:04:10|1176.6|1176|1176.8|1176.2|1177|1176.2|1176.6|1175.9|8
1652465060000|2022-05-13 18:04:20|1176.6|1176|1176.6|1176|1176.9|1176.2|1176.6|1175.9|3
1652465080000|2022-05-13 18:04:40|1176.9|1176.3|1177.2|1176.6|1177.7|1176.8|1176.9|1176.3|16
1652465090000|2022-05-13 18:04:50|1177.4|1176.8|1177.9|1177.3|1177.9|1177.3|1177.4|1176.8|17
1652465100000|2022-05-13 18:05:00|1178|1177.4|1177.6|1177|1178.2|1177.5|1177.6|1177|57
1652465110000|2022-05-13 18:05:10|1177.7|1177.1|1177|1176.4|1177.8|1177.2|1177|1176.4|23
1652465120000|2022-05-13 18:05:20|1177.1|1176.5|1177.4|1176.4|1177.7|1177|1177.1|1176.4|36
1652465130000|2022-05-13 18:05:30|1177.1|1176.5|1176.9|1176.3|1177.1|1176.5|1176.7|1176.1|7
1652465140000|2022-05-13 18:05:40|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|0
1652465150000|2022-05-13 18:05:50|1177|1176.4|1177.1|1176.5|1177.1|1176.5|1176.9|1176.3|2
1652465160000|2022-05-13 18:06:00|1177.2|1176.6|1176.6|1176|1177.3|1176.7|1176.6|1176|12
1652465190000|2022-05-13 18:06:30|1176.5|1175.9|1176.6|1176|1176.6|1176|1176.5|1175.9|2
1652465200000|2022-05-13 18:06:40|1176.2|1175.6|1176.3|1175.7|1176.3|1175.7|1176|1175.4|15
1652465210000|2022-05-13 18:06:50|1176.2|1175.6|1176|1175.4|1176.2|1175.6|1176|1175.4|5
1652465220000|2022-05-13 18:07:00|1175.9|1175.3|1175.6|1175|1175.9|1175.3|1175.6|1175|4
1652465230000|2022-05-13 18:07:10|1175.5|1174.9|1175.4|1174.8|1175.5|1174.9|1175.4|1174.8|1
1652465240000|2022-05-13 18:07:20|1175.6|1175|1176|1175.4|1176|1175.4|1175.6|1175|12
1652465250000|2022-05-13 18:07:30|1176.2|1175.6|1175.9|1175.3|1176.2|1175.6|1175.9|1175.3|7
1652465260000|2022-05-13 18:07:40|1175.8|1175.2|1175.4|1174.8|1175.8|1175.2|1175.4|1174.8|2
1652465270000|2022-05-13 18:07:50|1175.7|1175.1|1175.4|1174.8|1175.7|1175.1|1175.4|1174.8|2
1652465280000|2022-05-13 18:08:00|1175.6|1175|1175.5|1174.9|1175.8|1175.2|1175.5|1174.9|7
1652465290000|2022-05-13 18:08:10|1175.3|1174.7|1175.4|1174.8|1175.4|1174.8|1175.3|1174.7|2
1652465300000|2022-05-13 18:08:20|1175.3|1174.7|1175.4|1174.8|1175.4|1174.8|1175.3|1174.7|9
1652465320000|2022-05-13 18:08:40|1175.3|1174.7|1174.8|1174.2|1175.3|1174.7|1174.6|1174|83
1652465330000|2022-05-13 18:08:50|1174.7|1174.1|1175.1|1174.5|1175.1|1174.5|1174.7|1174.1|8
1652465340000|2022-05-13 18:09:00|1175.3|1174.7|1175.2|1174.6|1175.5|1174.9|1175.1|1174.5|8
1652465350000|2022-05-13 18:09:10|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|0
1652465360000|2022-05-13 18:09:20|1175.4|1174.8|1175|1174.4|1175.4|1174.8|1175|1174.4|2
1652465370000|2022-05-13 18:09:30|1175.1|1174.5|1175|1174.4|1175.1|1174.5|1174.9|1174.3|10
1652465380000|2022-05-13 18:09:40|1174.9|1174.3|1174.6|1174|1174.9|1174.3|1174.6|1174|6
1652465390000|2022-05-13 18:09:50|1174.9|1174.3|1174.7|1174.1|1175.1|1174.5|1174.7|1174.1|12
1652465400000|2022-05-13 18:10:00|1174.9|1174.3|1175.8|1175.2|1175.8|1175.2|1174.9|1174.3|14
1652465410000|2022-05-13 18:10:10|1175.6|1175|1176.4|1175.8|1176.4|1175.8|1175.6|1175|11
1652465420000|2022-05-13 18:10:20|1176.3|1175.7|1177.1|1176.5|1177.1|1176.5|1176.1|1175.5|15
1652465430000|2022-05-13 18:10:30|1177|1176.4|1177|1176.4|1177|1176.4|1177|1176.4|3
1652465440000|2022-05-13 18:10:40|1176.8|1176.2|1176.3|1175.7|1176.8|1176.2|1176.3|1175.7|12
1652465450000|2022-05-13 18:10:50|1176.2|1175.6|1176.6|1176|1176.6|1176|1176|1175.4|5
1652465460000|2022-05-13 18:11:00|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.7|1176.1|2
1652465470000|2022-05-13 18:11:10|1176.9|1176.3|1177.3|1176.7|1177.3|1176.7|1176.9|1176.3|2
1652465480000|2022-05-13 18:11:20|1177.2|1176.6|1177.3|1176.7|1177.3|1176.7|1177.2|1176.6|6
1652465490000|2022-05-13 18:11:30|1176.6|1176.3|1176.8|1176.2|1176.9|1176.3|1176.6|1175.9|12
1652465500000|2022-05-13 18:11:40|1176.9|1176.3|1176.8|1176.2|1177.2|1176.3|1176.8|1176.2|2
1652465510000|2022-05-13 18:11:50|1176.7|1176.1|1177.2|1176.2|1177.2|1176.2|1176.7|1176.1|7
1652465530000|2022-05-13 18:12:10|||||||||1
1652465540000|2022-05-13 18:12:20|1177.1|1176.5|1177.1|1176.5|1177.1|1176.5|1177.1|1176.5|34
1652465550000|2022-05-13 18:12:30|1177.3|1176.7|1177.8|1177.2|1177.8|1177.2|1177.3|1176.7|11
1652465560000|2022-05-13 18:12:40|1177.9|1177.3|1178.1|1177.5|1178.1|1177.5|1177.8|1177.2|19
1652465570000|2022-05-13 18:12:50|||||||||15
1652465580000|2022-05-13 18:13:00|1177.9|1177.3|1177.2|1176.6|1177.9|1177.3|1177.2|1176.5|20
1652465590000|2022-05-13 18:13:10|1177.3|1176.7|1177.2|1176.6|1177.9|1177|1177.1|1176.5|14
1652465600000|2022-05-13 18:13:20|1177.3|1176.7|1177.6|1176.6|1177.6|1176.7|1177.3|1176.6|4
1652465610000|2022-05-13 18:13:30||1177||1177||1177||1177|0
1652465620000|2022-05-13 18:13:40|1177.4|1176.8|1176.8|1176.2|1177.4|1176.8|1176.7|1176.1|15
1652465630000|2022-05-13 18:13:50|1176.9|1176.3|1176.9|1176.3|1177.4|1176.8|1176.9|1176.3|23
1652465640000|2022-05-13 18:14:00|1177.6|1176.6|1177.6|1177|1178.1|1177.5|1177.5|1176.6|59
1652465650000|2022-05-13 18:14:10|1177.4|1176.8|1178.1|1177.5|1178.1|1177.5|1176.9|1176.3|37
1652465660000|2022-05-13 18:14:20|1179.1|1178.5|1179.3|1178.7|1179.6|1178.9|1178.6|1177.6|67
1652465670000|2022-05-13 18:14:30|1179.5|1178.9|1179.3|1178.7|1179.6|1179|1178.9|1178.3|51
1652465680000|2022-05-13 18:14:40|1179.4|1178.8|1179.2|1178.6|1179.6|1179|1179.2|1178.6|46
1652465690000|2022-05-13 18:14:50|1179.3|1178.7|1178.6|1178|1179.4|1178.8|1178.6|1178|57
1652465700000|2022-05-13 18:15:00|1179.2|1178.6|1179.1|1178.5|1179.2|1178.6|1178.3|1177.6|56
1652465710000|2022-05-13 18:15:10|1179|1178.4|1179.1|1178.5|1179.2|1178.5|1178.9|1178.2|3
1652465720000|2022-05-13 18:15:20|1179|1178.4|1179.5|1178.9|1179.5|1178.9|1179|1178.4|12
1652465730000|2022-05-13 18:15:30|||||||||7
1652465740000|2022-05-13 18:15:40|||||||||20
1652465750000|2022-05-13 18:15:50|||||||||5
1652465760000|2022-05-13 18:16:00|1179.6|1179|1179.5|1178.9|1179.6|1179|1179.5|1178.9|21
1652465770000|2022-05-13 18:16:10|||||||||20
1652465780000|2022-05-13 18:16:20|||||||||20
1652465800000|2022-05-13 18:16:40|1179.7|1179.1|1179.8|1179.2|1179.8|1179.2|1179.7|1179.1|16
1652465810000|2022-05-13 18:16:50|1179.9|1179.3|1180.2|1179.6|1180.2|1179.6|1179.9|1179.3|150
1652465820000|2022-05-13 18:17:00|1180.1|1179.5|1180.1|1179.5|1180.2|1179.6|1180|1179.4|34
1652465830000|2022-05-13 18:17:10|1180|1179.4|1180|1179.4|1180.1|1179.5|1180|1179.4|4
1652465840000|2022-05-13 18:17:20|1180.1|1179.5|1179.7|1179.1|1180.1|1179.5|1179.7|1179.1|21
1652465850000|2022-05-13 18:17:30|1179.6|1179|1180.2|1179.2|1180.2|1179.6|1179.6|1178.9|36
1652465860000|2022-05-13 18:17:40|1179.8|1179.5|1179.6|1179|1180.1|1179.5|1179.6|1179|23
1652465870000|2022-05-13 18:17:50|1179.7|1179.1|1179.9|1179.3|1180.2|1179.6|1179.7|1179|17
1652465880000|2022-05-13 18:18:00|1180|1179.4|1180.6|1180|1180.6|1180|1180|1179.4|41
1652465890000|2022-05-13 18:18:10|1180.5|1179.9|1180.6|1180|1180.6|1180|1180.5|1179.9|7
1652465900000|2022-05-13 18:18:20|1180.8|1180.2|1181|1180.4|1181|1180.4|1180.6|1180|11
1652465910000|2022-05-13 18:18:30|1181.7|1181.1|1181.8|1181.2|1181.9|1181.3|1181.6|1180.7|22
1652465920000|2022-05-13 18:18:40|1181.7|1181.1|1181.6|1181|1181.8|1181.2|1181.6|1181|13
1652465930000|2022-05-13 18:18:50|1181.5|1180.9|1181.8|1181.2|1181.8|1181.2|1181.3|1180.7|39
1652465940000|2022-05-13 18:19:00|1181.9|1181.3|1181.7|1181.1|1181.9|1181.3|1181.7|1181.1|4
1652465950000|2022-05-13 18:19:10|1181.6|1181|1181.6|1181|1181.6|1181|1181.6|1181|33
1652465960000|2022-05-13 18:19:20|1181.7|1181.1|1181.6|1180.6|1181.7|1181.1|1181.6|1180.6|6
1652465970000|2022-05-13 18:19:30|1181.5|1180.9|1181.1|1180.5|1181.5|1180.9|1181.1|1180.5|9
1652465980000|2022-05-13 18:19:40|1181.3|1180.3|1181.1|1180.5|1182.1|1181.1|1181.1|1180.3|10
1652465990000|2022-05-13 18:19:50|1181.4|1180.4|1181.8|1180.8|1182|1180.8|1181.2|1180.4|18
1652659200000|2022-05-16 00:00:00|1240.7|1239.2|1248.7|1247.7|1248.7|1247.7|1240|1238.5|223
1652659210000|2022-05-16 00:00:10|1245|1244.4|1249.1|1248.5|1249.1|1248.5|1244.3|1243|113
1652659220000|2022-05-16 00:00:20|1249.3|1248.7|1247|1246.4|1249.3|1248.7|1246.6|1246|96
1652659230000|2022-05-16 00:00:30|1248.6|1248|1248.5|1247.9|1249.3|1248.7|1248.5|1247.9|61
1652659240000|2022-05-16 00:00:40|1249.1|1248.5|1249.1|1248.5|1249.3|1248.5|1248.2|1247.6|212
1652659250000|2022-05-16 00:00:50|1248.7|1248.1|1246.4|1244.9|1248.7|1248.1|1246.3|1244.9|227
1652659260000|2022-05-16 00:01:00|1246.5|1245|1246.2|1244.7|1247.1|1245.6|1244.5|1243|89
1652659270000|2022-05-16 00:01:10|1246.4|1244.9|1247.5|1246.9|1248.1|1247.5|1246.1|1244.7|96
1652659280000|2022-05-16 00:01:20|1247.8|1246.3|1248|1246.5|1248.2|1247.6|1247.1|1246.1|44
1652659290000|2022-05-16 00:01:30|1246.9|1246.3|1249.1|1248.5|1249.1|1248.5|1246.9|1246.3|31
1652659300000|2022-05-16 00:01:40|1246.7|1245.2|1246.1|1244.6|1247|1246|1246.1|1244.6|359
1652659310000|2022-05-16 00:01:50|1246.2|1244.7|1249.1|1248.5|1249.1|1248.5|1245.2|1244.4|71
1652659320000|2022-05-16 00:02:00|1248.8|1248.2|1247.4|1246.8|1248.9|1248.3|1247.4|1246.7|121
1652659330000|2022-05-16 00:02:10|1246.7|1246.1|1249.1|1248.5|1249.1|1248.5|1246.6|1245.7|25
1652659340000|2022-05-16 00:02:20|1248.7|1248.1|1248.6|1248|1248.7|1248.1|1248.6|1248|35
1652659350000|2022-05-16 00:02:30|1248.7|1248.1|1248.8|1248.2|1248.9|1248.3|1248.5|1247.9|6
1652659360000|2022-05-16 00:02:40|1248.9|1248.3|1248.9|1248.3|1249|1248.4|1248.9|1248.3|2
1652659370000|2022-05-16 00:02:50|1249.1|1248.5|1249|1248.4|1249.1|1248.5|1249|1248.4|15
1652659380000|2022-05-16 00:03:00|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249|1248.4|2
1652659390000|2022-05-16 00:03:10|||||||||5
1652659400000|2022-05-16 00:03:20|||||||||7
1652659410000|2022-05-16 00:03:30|||||||||41
1652659420000|2022-05-16 00:03:40|||||||||3
1652659430000|2022-05-16 00:03:50|||||||||11
1652659440000|2022-05-16 00:04:00|||||||||1
1652659450000|2022-05-16 00:04:10|||||||||12
1652659460000|2022-05-16 00:04:20|||||||||1
1652659470000|2022-05-16 00:04:30|||||||||114
1652659480000|2022-05-16 00:04:40|||||||||1
1652659490000|2022-05-16 00:04:50|||||||||6
1652659500000|2022-05-16 00:05:00|||||||||8
1652659510000|2022-05-16 00:05:10|||||||||6
1652659520000|2022-05-16 00:05:20|||||||||11
1652659530000|2022-05-16 00:05:30|||||||||6
1652659540000|2022-05-16 00:05:40|||||||||1
1652659550000|2022-05-16 00:05:50|||||||||7
1652659560000|2022-05-16 00:06:00|||||||||8
1652659570000|2022-05-16 00:06:10|||||||||1
1652659580000|2022-05-16 00:06:20|||||||||1
1652659600000|2022-05-16 00:06:40|||||||||1
1652659620000|2022-05-16 00:07:00|||||||||1
1652659630000|2022-05-16 00:07:10|||||||||3
1652659640000|2022-05-16 00:07:20|||||||||22
1652659670000|2022-05-16 00:07:50|||||||||2
1652659680000|2022-05-16 00:08:00|||||||||2
1652659690000|2022-05-16 00:08:10|||||||||5
1652659700000|2022-05-16 00:08:20|||||||||14
1652659710000|2022-05-16 00:08:30|||||||||6
1652659720000|2022-05-16 00:08:40|||||||||2
1652659730000|2022-05-16 00:08:50|||||||||1
1652659750000|2022-05-16 00:09:10|||||||||4
1652659760000|2022-05-16 00:09:20|||||||||5
1652659770000|2022-05-16 00:09:30|||||||||2
1652659780000|2022-05-16 00:09:40|||||||||1
1652659790000|2022-05-16 00:09:50|||||||||7
1652659800000|2022-05-16 00:10:00|||||||||3
1652659810000|2022-05-16 00:10:10|||||||||13
1652659820000|2022-05-16 00:10:20|||||||||13
1652659830000|2022-05-16 00:10:30|||||||||39
1652659840000|2022-05-16 00:10:40|||||||||8
1652659850000|2022-05-16 00:10:50|||||||||17
1652659860000|2022-05-16 00:11:00|||||||||2
1652659870000|2022-05-16 00:11:10|1248.6|1248|1249.2|1247.7|1250|1248.5|1248.6|1247.7|292
1652659880000|2022-05-16 00:11:20|1249.8|1248.3|1247.9|1247.3|1249.8|1248.3|1247.9|1247.3|60
1652659890000|2022-05-16 00:11:30|1248.1|1247.5|1248.2|1247.6|1248.4|1247.8|1248.1|1247.5|97
1652659900000|2022-05-16 00:11:40|1248.3|1247.7|1248.5|1247.9|1248.5|1247.9|1248.3|1247.7|11
1652659910000|2022-05-16 00:11:50|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|102
1652659920000|2022-05-16 00:12:00|1248.3|1247.7|1245.9|1244.4|1248.3|1247.7|1245.1|1243.8|81
1652659930000|2022-05-16 00:12:10|1245.6|1244.1|1241.2|1239.7|1245.7|1244.2|1241.2|1239.7|167
1652659940000|2022-05-16 00:12:20|1241.1|1239.6|1239.4|1237.9|1241.2|1239.7|1239.2|1237.7|69
1652659950000|2022-05-16 00:12:30|1238.7|1237.2|1234.4|1232.9|1238.7|1237.2|1233.3|1232.4|105
1652659960000|2022-05-16 00:12:40|1234.6|1233.1|1230.8|1229.3|1235|1233.5|1230.4|1229.3|60
1652659970000|2022-05-16 00:12:50|1230.9|1229.4|1237.5|1236|1237.7|1236.2|1230.8|1229.3|48
1652659980000|2022-05-16 00:13:00|1237.7|1236.2|1243.8|1242.3|1245.2|1243.7|1237.5|1236|49
1652659990000|2022-05-16 00:13:10|1243.9|1242.4|1243.9|1242.4|1245|1243.5|1243.7|1242.2|16
1652660000000|2022-05-16 00:13:20|1244|1242.5|1243.1|1241.6|1244.7|1243.5|1242.7|1241.6|71
1652660010000|2022-05-16 00:13:30|1242.9|1242.3|1245|1243.5|1245.2|1243.7|1242.7|1242.1|27
1652660020000|2022-05-16 00:13:40|1245.1|1243.6|1244.9|1244.3|1245.3|1244.5|1244.6|1243.1|21
1652660030000|2022-05-16 00:13:50|1243.7|1242.2|1240.1|1238.6|1243.7|1242.4|1238.7|1237.7|32
1652660040000|2022-05-16 00:14:00|1240.3|1238.8|1242.1|1240.6|1242.1|1240.6|1239.1|1237.6|22
1652660050000|2022-05-16 00:14:10|1242.2|1240.7|1237.6|1236.6|1242.2|1240.7|1237.3|1235.8|18
1652660060000|2022-05-16 00:14:20|1237.4|1236.8|1236.6|1235.6|1238.7|1238|1236.6|1235.6|16
1652660070000|2022-05-16 00:14:30|1236.7|1235.7|1237.1|1235.6|1237.1|1235.8|1235.4|1234.7|10
1652660080000|2022-05-16 00:14:40|1237.4|1235.9|1238.1|1236.6|1238.1|1237.1|1237.4|1235.9|11
1652660090000|2022-05-16 00:14:50|1238.7|1237.2|1240.1|1238.6|1240.6|1239.1|1238.5|1237.2|17
1652660100000|2022-05-16 00:15:00|1239.1|1238.1|1237.9|1236.4|1239.4|1238.5|1237.7|1236.2|30
1652660110000|2022-05-16 00:15:10|1237.7|1236.2|1237.3|1235.8|1237.7|1236.9|1236.2|1235.5|17
1652660120000|2022-05-16 00:15:20|1236.8|1235.7|1236.5|1235.9|1237.1|1235.9|1236|1234.5|19
1652660130000|2022-05-16 00:15:30|1236.4|1235.8|1236.7|1235.2|1237.3|1236.4|1236.4|1235.1|10
1652660140000|2022-05-16 00:15:40|1237|1235.7|1237.4|1235.9|1238.1|1236.6|1237|1235.7|8
1652660150000|2022-05-16 00:15:50|1237.5|1236|1236|1234.5|1237.5|1236.2|1235.4|1234.1|9
1652660160000|2022-05-16 00:16:00|1235.8|1234.8|1235.4|1233.9|1236.5|1235|1234.9|1233.4|18
1652660170000|2022-05-16 00:16:10|1235.8|1234.3|1235.1|1234.5|1235.8|1234.5|1235.1|1233.9|14
1652660180000|2022-05-16 00:16:20|1235.4|1233.9|1235.7|1234.2|1235.7|1234.2|1235.4|1233.9|8
1652660190000|2022-05-16 00:16:30|1235.6|1235|1235.9|1234.4|1235.9|1235|1235.6|1234.3|1
1652660200000|2022-05-16 00:16:40|1235.7|1234.2|1234.8|1233.8|1235.7|1234.2|1234.8|1233.7|10
1652660210000|2022-05-16 00:16:50|1234.7|1233.7|1235|1233.5|1235|1233.7|1234.2|1233.4|5
1652660220000|2022-05-16 00:17:00|1234.7|1234.1|1231|1229.5|1235.2|1234.2|1231|1229.5|82
1652660230000|2022-05-16 00:17:10|1229.5|1228.5|1228.2|1226.7|1231.7|1230.2|1228.1|1226.6|61
1652660240000|2022-05-16 00:17:20|1227.1|1226.5|1228.3|1226.8|1229.9|1229|1227.1|1226.4|66
1652660250000|2022-05-16 00:17:30|1228.7|1227.7|1231.5|1230.5|1231.5|1230.5|1228.6|1227.1|17
1652660260000|2022-05-16 00:17:40|1231.7|1230.2|1230.2|1228.7|1232|1231.2|1229.4|1227.9|7
1652660270000|2022-05-16 00:17:50|1230.4|1228.9|1231.7|1230.2|1231.8|1230.3|1230.4|1228.9|9
1652660280000|2022-05-16 00:18:00|1231.6|1230.1|1229|1227.5|1232.1|1230.6|1229|1227.5|24
1652660290000|2022-05-16 00:18:10|1229.2|1227.7|1229.7|1228.2|1229.7|1228.2|1228.9|1227.4|10
1652660300000|2022-05-16 00:18:20|1230|1228.5|1229.9|1228.9|1230.1|1229.5|1229.7|1228.4|9
1652660310000|2022-05-16 00:18:30|1230|1229|1230|1229|1230|1229|1230|1229|4
1652660320000|2022-05-16 00:18:40|1230.2|1228.7|1229.4|1227.9|1230.2|1228.7|1229.4|1227.9|4
1652660330000|2022-05-16 00:18:50|1229.5|1228|1229.2|1227.7|1229.7|1228.2|1229.2|1227.7|2
1652660340000|2022-05-16 00:19:00|1229.3|1227.8|1228.7|1227.2|1229.3|1227.8|1228.2|1227.1|3
1652660350000|2022-05-16 00:19:10|1228.6|1227.1|1228.1|1226.6|1228.6|1227.1|1228.1|1226.6|2
1652660360000|2022-05-16 00:19:20|1228.2|1226.7|1227.8|1226.3|1228.2|1226.7|1227.6|1226.1|8
1652660370000|2022-05-16 00:19:30|1227.5|1226|1229|1228|1229|1228|1227.5|1226|29
1652660380000|2022-05-16 00:19:40|1228.8|1227.8|1228.5|1227|1228.9|1228.2|1228.3|1227|10
1652660390000|2022-05-16 00:19:50|1227.7|1226.2|1228.6|1227.6|1228.9|1227.6|1226.9|1225.7|53
1652660400000|2022-05-16 00:20:00|1228.7|1227.2|1228.6|1227.1|1228.9|1227.6|1228.4|1226.9|10
1652660410000|2022-05-16 00:20:10|1228.5|1227|1227.4|1225.9|1228.5|1227|1227|1225.8|13
1652660420000|2022-05-16 00:20:20|1226.6|1226|1225.9|1224.4|1227.6|1226.1|1225.2|1224.2|50
1652660430000|2022-05-16 00:20:30|1225.6|1224.6|1226.6|1225.1|1226.6|1225.1|1225.2|1223.7|65
1652660440000|2022-05-16 00:20:40|1226.7|1225.2|1226.5|1225.9|1227.2|1226.1|1226.5|1225.2|9
1652660450000|2022-05-16 00:20:50|1226.4|1225.8|1227.2|1225.7|1227.7|1226.6|1225.4|1223.9|89
1652660460000|2022-05-16 00:21:00|1226.1|1225.5|1224.6|1223.6|1226.1|1225.5|1224.6|1223.6|43
1652660470000|2022-05-16 00:21:10|1224.5|1223.5|1224.4|1222.9|1224.9|1223.5|1223.7|1222.4|16
1652660480000|2022-05-16 00:21:20|1224.5|1223.5|1225.1|1224.1|1225.1|1224.1|1224.5|1223.2|54
1652660490000|2022-05-16 00:21:30|1225.7|1224.7|1226.3|1225.7|1226.3|1225.7|1225.7|1224.7|26
1652660500000|2022-05-16 00:21:40|1226.4|1225.8|1227.7|1226.2|1227.7|1226.7|1226|1225.3|27
1652660510000|2022-05-16 00:21:50|1227.8|1226.3|1227.6|1227|1228.9|1227.8|1227.6|1226.3|20
1652660520000|2022-05-16 00:22:00|1227.3|1226.7|1227.8|1226.8|1227.9|1226.8|1226.5|1225.9|42
1652660530000|2022-05-16 00:22:10|1227.7|1226.7|1229|1227.5|1229.2|1228.4|1227.7|1226.7|22
1652660540000|2022-05-16 00:22:20|1229.3|1228.7|1229.8|1228.3|1229.8|1228.7|1228.7|1227.8|27
1652660550000|2022-05-16 00:22:30|1229.7|1228.7|1231.3|1229.8|1231.3|1229.9|1229.6|1228.7|37
1652660560000|2022-05-16 00:22:40|1231.4|1229.9|1231.4|1230.4|1231.4|1230.7|1231.3|1229.8|7
1652660570000|2022-05-16 00:22:50|1231.7|1231.1|1234.1|1232.6|1234.4|1233.8|1231.7|1231.1|22
1652660580000|2022-05-16 00:23:00|1233.9|1233.3|1235.1|1234.5|1235.3|1234.5|1233.9|1233.3|18
1652660590000|2022-05-16 00:23:10|1235.2|1234.6|1235.3|1234.7|1235.8|1234.7|1234.1|1232.8|39
1652660600000|2022-05-16 00:23:20|1235.2|1234.6|1237.8|1236.3|1237.8|1236.3|1235.2|1233.9|11
1652660610000|2022-05-16 00:23:30|1237.7|1236.7|1239.9|1238.4|1240.2|1238.7|1237.7|1236.3|52
1652660620000|2022-05-16 00:23:40|1240|1238.5|1240.8|1239.3|1240.8|1239.3|1239.9|1238.5|20
1652660630000|2022-05-16 00:23:50|1241.9|1240.4|1241.4|1239.9|1241.9|1240.8|1241|1239.5|20
1652660640000|2022-05-16 00:24:00|1241.2|1239.7|1240.6|1239.6|1241.8|1240.7|1240.3|1238.8|24
1652660650000|2022-05-16 00:24:10|1240.9|1239.4|1240.9|1240.3|1241.5|1240.5|1239.8|1238.8|15
1652660660000|2022-05-16 00:24:20|1241|1240.4|1241.7|1240.2|1242.4|1241.1|1241|1240.2|12
1652660670000|2022-05-16 00:24:30|1241.3|1239.8|1241|1239.5|1241.4|1240.4|1240.4|1239.4|7
1652660680000|2022-05-16 00:24:40|1241.1|1239.6|1240.4|1239.8|1241.1|1240|1240|1239.2|4
1652660690000|2022-05-16 00:24:50|1241.2|1239.7|1241.8|1240.3|1241.8|1240.5|1241.1|1239.7|17
1652660700000|2022-05-16 00:25:00|1241.7|1240.2|1241.7|1240.2|1241.8|1240.3|1241|1239.5|10
1652660710000|2022-05-16 00:25:10|1241.5|1240|1241.1|1239.6|1241.5|1240|1241|1239.5|2
1652660720000|2022-05-16 00:25:20|1241.2|1239.7|1240.2|1239.6|1241.3|1239.8|1240.2|1239.6|4
1652660730000|2022-05-16 00:25:30|1240.3|1239.3|1241|1239.5|1241.1|1239.6|1240.3|1239.2|5
1652660740000|2022-05-16 00:25:40|1241.1|1239.6|1240.9|1239.4|1241.2|1239.8|1240.8|1239.4|7
1652660750000|2022-05-16 00:25:50|1240.6|1239.6|1240.5|1239.9|1240.6|1240|1240.4|1239.6|2
1652660760000|2022-05-16 00:26:00|1240.6|1239.6|1236.6|1235.6|1240.6|1239.7|1236.5|1235.4|59
1652660770000|2022-05-16 00:26:10|1236.2|1235.8|1236.8|1235.8|1238.2|1236.7|1236.2|1235.6|12
1652660780000|2022-05-16 00:26:20|1236.5|1235.9|1236.5|1235.9|1236.5|1235.9|1236.5|1235.9|0
1652660790000|2022-05-16 00:26:30|1236.6|1235.6|1236.1|1235.5|1236.7|1235.6|1236.1|1235.2|5
1652660800000|2022-05-16 00:26:40|1235.8|1234.3|1235.1|1233.6|1235.8|1234.3|1235.1|1233.6|9
1652660810000|2022-05-16 00:26:50|1234.7|1233.7|1234.6|1234|1235.1|1234|1234.6|1233.5|13
1652660820000|2022-05-16 00:27:00|1234.5|1233.9|1235.3|1233.8|1235.3|1234.2|1234.5|1233.6|11
1652660830000|2022-05-16 00:27:10|1235.2|1233.7|1235.1|1233.6|1235.2|1233.7|1235.1|1233.6|3
1652660840000|2022-05-16 00:27:20|1234.9|1233.4|1234.2|1232.7|1234.9|1233.4|1234.2|1232.7|13
1652660850000|2022-05-16 00:27:30|1234.1|1232.6|1234.5|1233|1234.5|1233.3|1233.7|1232.4|4
1652660860000|2022-05-16 00:27:40|1234.2|1232.7|1233.7|1232.2|1234.4|1232.9|1233.4|1232.2|6
1652660870000|2022-05-16 00:27:50|1233.6|1232.1|1233.3|1231.8|1233.6|1232.1|1233.3|1231.8|27
1652660880000|2022-05-16 00:28:00|1232.9|1231.9|1232.5|1231.9|1232.9|1232|1232.5|1231.7|4
1652660890000|2022-05-16 00:28:10|1232.6|1232|1233.2|1232.2|1233.4|1232.2|1232.5|1231.8|13
1652660900000|2022-05-16 00:28:20|1233.4|1231.9|1234.2|1233.2|1234.2|1233.5|1233.4|1231.9|2
1652660910000|2022-05-16 00:28:30|1234.4|1233.4|1236.2|1234.7|1236.2|1234.7|1234.3|1233.1|8
1652660920000|2022-05-16 00:28:40|1236.4|1234.9|1236.9|1235.9|1236.9|1235.9|1236.4|1234.9|8
1652660930000|2022-05-16 00:28:50|1237.2|1235.7|1236.7|1235.2|1238|1236.7|1236.7|1235.2|11
1652660940000|2022-05-16 00:29:00|1236.8|1235.3|1237.8|1237.2|1237.9|1237.3|1236.8|1235.3|12
1652660950000|2022-05-16 00:29:10|1238.2|1236.7|1240.2|1238.7|1240.2|1239.1|1237.9|1236.5|13
1652660960000|2022-05-16 00:29:20|1239.5|1238.9|1239.6|1238.6|1239.6|1238.9|1239.5|1238.5|4
1652660970000|2022-05-16 00:29:30|1239.5|1238.5|1239.2|1238.6|1239.6|1238.6|1239.2|1238.4|3
1652660980000|2022-05-16 00:29:40|1239.3|1238.7|1239.9|1238.4|1239.9|1238.8|1239.2|1238.4|5
1652660990000|2022-05-16 00:29:50|1239.3|1238.7|1240|1238.5|1240|1238.7|1239.2|1238.5|10
1652661000000|2022-05-16 00:30:00|1239.9|1239.3|1240.2|1238.7|1240.3|1239.6|1239.9|1238.6|5
1652661010000|2022-05-16 00:30:10|1240.3|1239.3|1240.2|1239.6|1240.3|1239.6|1240.2|1239.3|11
1652661020000|2022-05-16 00:30:20|1240.3|1239.7|1241.1|1240.1|1241.2|1240.1|1240.3|1239.7|6
1652661030000|2022-05-16 00:30:30|1241|1240.4|1241.3|1240.3|1241.3|1240.7|1241|1240.3|7
1652661040000|2022-05-16 00:30:40|1241.6|1240.1|1241.6|1240.6|1241.7|1240.6|1241.6|1240.1|7
1652661050000|2022-05-16 00:30:50|1241.5|1240.9|1242.3|1240.8|1242.3|1240.9|1241.5|1240.8|7
1652661060000|2022-05-16 00:31:00|1242.2|1240.7|1243|1241.5|1243.6|1242.5|1241.6|1240.7|29
1652661070000|2022-05-16 00:31:10|1242.4|1241.8|1242.4|1241.4|1243.2|1241.8|1241.7|1241|10
1652661080000|2022-05-16 00:31:20|1242|1241.3|1242.4|1241.8|1243|1242|1242|1241.3|14
1652661090000|2022-05-16 00:31:30|1242.5|1241.9|1242.5|1241|1242.7|1241.9|1242.4|1240.9|7
1652661100000|2022-05-16 00:31:40|1242.4|1240.9|1241|1239.5|1242.5|1241|1241|1239.5|13
1652661110000|2022-05-16 00:31:50|1240.9|1239.4|1240.1|1238.6|1240.9|1239.4|1239.1|1237.6|7
1652661120000|2022-05-16 00:32:00|1240.2|1238.7|1241.2|1240.6|1241.8|1240.6|1240.2|1238.7|3
1652661130000|2022-05-16 00:32:10|1241.1|1239.6|1241.2|1239.7|1241.4|1240.6|1240.7|1239.2|4
1652661140000|2022-05-16 00:32:20|1241.6|1240.1|1241|1239.5|1241.7|1240.3|1240.9|1239.4|27
1652661150000|2022-05-16 00:32:30|1241.1|1239.6|1242.4|1240.9|1242.4|1241|1241.1|1239.6|10
1652661160000|2022-05-16 00:32:40|1242.2|1240.7|1241.6|1240.1|1242.2|1240.9|1241.5|1240.1|5
1652661170000|2022-05-16 00:32:50|1241.4|1239.9|1241.5|1240|1241.5|1240|1241.4|1239.9|1
1652661180000|2022-05-16 00:33:00|1241.8|1241.2|1242.3|1240.8|1242.8|1241.3|1241.8|1240.5|17
1652661190000|2022-05-16 00:33:10|1242.4|1240.9|1242.4|1240.9|1242.5|1241.5|1242.4|1240.9|1
1652661200000|2022-05-16 00:33:20|1242.2|1240.7|1242|1241.4|1242.2|1241.5|1242|1240.7|0
1652661210000|2022-05-16 00:33:30|1242.1|1240.6|1241.5|1240.5|1242.1|1240.6|1241.5|1240.3|10
1652661220000|2022-05-16 00:33:40|1241.4|1240.8|1241.2|1240.6|1241.5|1240.8|1241.2|1239.7|1
1652661230000|2022-05-16 00:33:50|1241.1|1240.5|1241.9|1241.3|1241.9|1241.3|1241.1|1240.5|2
1652661240000|2022-05-16 00:34:00|1241.8|1241.2|1242.4|1241.8|1242.4|1241.8|1241.5|1240.1|16
1652661250000|2022-05-16 00:34:10|1242.3|1241.7|1242.7|1241.7|1242.7|1241.8|1242.3|1241.7|13
1652661260000|2022-05-16 00:34:20|1242.6|1242|1242.7|1242.1|1242.7|1242.1|1242.3|1241.1|2
1652661270000|2022-05-16 00:34:30|1242.6|1242|1241.9|1241.3|1242.7|1242.1|1241.8|1240.5|3
1652661280000|2022-05-16 00:34:40|1242.1|1240.6|1241.7|1241.1|1242.1|1241.1|1241.7|1240.2|6
1652661290000|2022-05-16 00:34:50|1241.8|1240.8|1241.2|1239.7|1241.8|1240.8|1241.2|1239.7|9
1652661300000|2022-05-16 00:35:00|1241.3|1239.8|1240.7|1239.7|1241.6|1240.2|1240.7|1239.2|10
1652661310000|2022-05-16 00:35:10|1240.6|1239.2|1239|1238.4|1240.6|1239.8|1239|1238.4|5
1652661320000|2022-05-16 00:35:20|1239.7|1238.7|1239.7|1238.7|1239.7|1239|1239.6|1238.7|4
1652661330000|2022-05-16 00:35:30|1239.4|1238.8|1239.2|1238.6|1239.5|1238.9|1239.2|1238.5|2
1652661340000|2022-05-16 00:35:40|1239.1|1238.5|1239.2|1238.6|1239.3|1238.7|1239.1|1238.5|2
1652661350000|2022-05-16 00:35:50|1239.5|1238.5|1239.7|1239.1|1239.7|1239.1|1239.4|1238.5|2
1652661360000|2022-05-16 00:36:00|1239.8|1239.2|1240.2|1239.2|1240.3|1239.2|1239.8|1238.8|4
1652661370000|2022-05-16 00:36:10|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|19
1652661380000|2022-05-16 00:36:20|1239.7|1238.7|1239|1238.4|1239.7|1238.7|1239|1238.4|1
1652661390000|2022-05-16 00:36:30|1240.2|1238.7|1240.5|1239.5|1240.5|1239.5|1240|1238.6|9
1652661410000|2022-05-16 00:36:50|1240.2|1239.9|1240.2|1239.2|1240.4|1239.9|1240.2|1238.7|1
1652661420000|2022-05-16 00:37:00|1240|1239.4|1240.5|1239.5|1240.6|1239.9|1240|1239.1|19
1652661430000|2022-05-16 00:37:10|1240.4|1239.8|1239.7|1238.7|1240.4|1239.8|1239.7|1238.4|9
1652661440000|2022-05-16 00:37:20||1239.1||1239.1||1239.1||1239.1|0
1652661450000|2022-05-16 00:37:30|1239.9|1238.4|1239.5|1238.5|1239.9|1238.5|1239.5|1238.4|1
1652661460000|2022-05-16 00:37:40|1239.8|1238.3|1239.9|1238.4|1239.9|1238.4|1239.8|1238.3|1
1652661470000|2022-05-16 00:37:50|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|0
1652661480000|2022-05-16 00:38:00|1239.9|1238.4|1239.5|1238.5|1239.9|1238.5|1239.5|1238.4|13
1652661490000|2022-05-16 00:38:10|1239|1238.4|1239.4|1238.4|1239.5|1238.6|1239|1238.4|5
1652661500000|2022-05-16 00:38:20|1239.5|1238.5|1239.2|1238.6|1239.5|1238.6|1239.2|1238.5|18
1652661510000|2022-05-16 00:38:30|1239.9|1238.4|1239.9|1238.4|1239.9|1238.4|1239.9|1238.4|1
1652661520000|2022-05-16 00:38:40|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|1
1652661530000|2022-05-16 00:38:50|1239.9|1238.9|1240.4|1238.9|1240.4|1238.9|1239.9|1238.9|0
1652661540000|2022-05-16 00:39:00|1240.5|1239|1240.5|1239|1240.5|1239|1240.5|1239|1
1652661550000|2022-05-16 00:39:10|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|0
1652661560000|2022-05-16 00:39:20|1240.5|1239.5|1240.5|1239|1240.5|1239.5|1240.5|1239|3
1652661570000|2022-05-16 00:39:30|1240.6|1239.1|1240|1238.5|1240.6|1239.1|1240|1238.5|16
1652661590000|2022-05-16 00:39:50|1240.1|1238.6|1239.5|1238.5|1240.1|1238.9|1239.5|1238.5|2
1652661600000|2022-05-16 00:40:00|1239.2|1238.6|1239.5|1238.5|1239.5|1238.7|1239.2|1238.5|4
1652661610000|2022-05-16 00:40:10|1239|1238.4|1239.4|1238.4|1239.4|1238.4|1239|1238.4|4
1652661620000|2022-05-16 00:40:20|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.4|1238.4|9
1652661630000|2022-05-16 00:40:30|1239.2|1238.6|1239.5|1238.5|1239.5|1238.6|1239.2|1238.5|0
1652661660000|2022-05-16 00:41:00|1240|1239|1240.2|1239.2|1240.5|1239.2|1240|1239|1
1652661670000|2022-05-16 00:41:10|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|4
1652661690000|2022-05-16 00:41:30|||||||||1
1652661700000|2022-05-16 00:41:40||1238.9||1238.9||1238.9||1238.9|0
1652661710000|2022-05-16 00:41:50||1238.5||1238.5||1238.5||1238.5|0
1652661720000|2022-05-16 00:42:00|||||||||1
1652661730000|2022-05-16 00:42:10|1239.2|1238.6|1239.5|1238.5|1239.5|1238.6|1239.2|1238.5|0
1652661740000|2022-05-16 00:42:20|1239.4|1238.8|1239.4|1238.8|1239.5|1238.8|1239.4|1238.5|0
1652661750000|2022-05-16 00:42:30|||||||||1
1652661780000|2022-05-16 00:43:00|1239.3|1238.7|1239|1238.4|1239.3|1238.7|1239|1238.4|3
1652661800000|2022-05-16 00:43:20|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|2
1652661810000|2022-05-16 00:43:30|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|0
1652661820000|2022-05-16 00:43:40|1239.3|1237.8|1239.1|1237.6|1239.3|1237.8|1239|1237.5|2
1652661830000|2022-05-16 00:43:50|1239|1237.5|1239.5|1238.9|1239.5|1238.9|1239|1237.5|6
1652661840000|2022-05-16 00:44:00|||||||||2
1652661850000|2022-05-16 00:44:10|1239.6|1239|1240|1239|1240|1239|1239.6|1239|6
1652661860000|2022-05-16 00:44:20|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|10
1652661880000|2022-05-16 00:44:40|1240|1239.4|1240.5|1239.5|1240.5|1239.5|1240|1239.4|22
1652661890000|2022-05-16 00:44:50|1240.4|1239.8|1240.5|1239|1240.8|1239.8|1240.3|1238.8|3
1652661900000|2022-05-16 00:45:00|1240.1|1239.1|1240|1239.4|1240.1|1239.4|1239.9|1239|0
1652661910000|2022-05-16 00:45:10|1240.6|1239.1|1240.5|1239.5|1240.6|1239.7|1239.9|1239|13
1652661930000|2022-05-16 00:45:30|1239.8|1238.3|1239.9|1238.4|1239.9|1238.4|1239.8|1238.3|1
1652661950000|2022-05-16 00:45:50|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|0
1652661960000|2022-05-16 00:46:00|1240.4|1238.9|1240.3|1238.8|1240.5|1239|1240.3|1238.8|11
1652661970000|2022-05-16 00:46:10|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|0
1652661980000|2022-05-16 00:46:20|1240.3|1238.8|1240.5|1239|1240.5|1239|1240.3|1238.8|2
1652662000000|2022-05-16 00:46:40|1240.4|1238.9|1240.5|1239|1240.5|1239|1240.4|1238.9|0
1652662010000|2022-05-16 00:46:50|1240.4|1238.9|1239.8|1238.8|1240.4|1238.9|1239.8|1238.6|5
1652662020000|2022-05-16 00:47:00|1239.7|1238.7|1239.9|1238.4|1239.9|1238.9|1239.5|1238.4|0
1652662030000|2022-05-16 00:47:10|1240|1238.5|1240|1238.5|1240|1238.5|1239.9|1238.4|1
1652662040000|2022-05-16 00:47:20|1240.4|1238.9|1240.4|1238.9|1240.4|1238.9|1240.4|1238.9|0
1652662050000|2022-05-16 00:47:30|1239.2|1238.6|1239.8|1238.3|1239.8|1238.6|1239.2|1238.3|2
1652662060000|2022-05-16 00:47:40|1239.9|1238.4|1240|1238.5|1240|1238.5|1239.9|1238.4|1
1652662090000|2022-05-16 00:48:10|1239.9|1239.3|1240.4|1239.8|1240.5|1239.8|1239.9|1239.3|6
1652662100000|2022-05-16 00:48:20|||||||||1
1652662110000|2022-05-16 00:48:30|1240.5|1239.5|1240.4|1239.8|1240.5|1239.8|1240.4|1239.5|0
1652662120000|2022-05-16 00:48:40|||||||||1
1652662140000|2022-05-16 00:49:00|||||||||1
1652662150000|2022-05-16 00:49:10|1241.7|1240.2|1241.6|1240.1|1241.7|1240.2|1241.6|1240.1|8
1652662160000|2022-05-16 00:49:20|1241.5|1240|1241.2|1239.7|1241.5|1240|1241.2|1239.7|4
1652662170000|2022-05-16 00:49:30|1241.3|1239.8|1241.5|1240|1241.5|1240.1|1240.7|1239.8|2
1652662180000|2022-05-16 00:49:40|1241.6|1240.1|1241.6|1240.1|1241.6|1240.1|1241.6|1240.1|0
1652662190000|2022-05-16 00:49:50|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|0
1652662200000|2022-05-16 00:50:00|1241.3|1240.3|1241.4|1239.9|1241.4|1240.3|1241.3|1239.9|0
1652662220000|2022-05-16 00:50:20|||||||||1
1652662230000|2022-05-16 00:50:30|1241|1240|1240.7|1240.1|1241|1240.1|1240.6|1240|2
1652662240000|2022-05-16 00:50:40|1240.8|1240.2|1241|1240|1241.4|1240.2|1240.8|1239.9|4
1652662250000|2022-05-16 00:50:50|1241.1|1240.1|1241|1239.5|1241.4|1240.1|1240.5|1239.4|6
1652662260000|2022-05-16 00:51:00|1240.9|1239.4|1240.5|1239.5|1240.9|1239.5|1240.5|1239.4|0
1652662270000|2022-05-16 00:51:10|1240|1239.4|1240|1239.4|1240|1239.4|1240|1239.4|4
1652662300000|2022-05-16 00:51:40|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|7
1652662310000|2022-05-16 00:51:50|1240|1239|1240|1239|1240|1239|1240|1239|1
1652662320000|2022-05-16 00:52:00|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|0
1652662330000|2022-05-16 00:52:10|1240|1239|1240|1239|1240|1239|1240|1239|1
1652662350000|2022-05-16 00:52:30|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|0
1652662360000|2022-05-16 00:52:40|1240|1239|1240|1239|1240|1239.3|1239.9|1239|2
1652662370000|2022-05-16 00:52:50|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|2
1652662380000|2022-05-16 00:53:00|1240.6|1239.1|1240.7|1239.7|1240.7|1239.7|1240.6|1239.1|0
1652662420000|2022-05-16 00:53:40|1241.3|1240.3|1241.6|1240.1|1241.6|1240.3|1241.3|1239.9|20
1652662450000|2022-05-16 00:54:10|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|0
1652662480000|2022-05-16 00:54:40|1241.4|1240.8|1242.2|1240.7|1242.2|1240.9|1241.4|1240.7|6
1652662490000|2022-05-16 00:54:50|1242|1241|1242|1241|1242.2|1241|1242|1240.7|1
1652662500000|2022-05-16 00:55:00|1242.5|1241.9|1242.4|1240.9|1242.5|1241.9|1242.4|1240.9|10
1652662510000|2022-05-16 00:55:10|1242.1|1241.5|1242.5|1241.5|1242.5|1241.5|1242.1|1241.3|2
1652662520000|2022-05-16 00:55:20|1242.6|1241.6|1242.9|1241.4|1242.9|1241.8|1242.6|1241.4|15
1652662530000|2022-05-16 00:55:30|1242.8|1241.3|1242.5|1241.5|1242.9|1241.5|1242.5|1241.3|6
1652662540000|2022-05-16 00:55:40|1242.3|1241.7|1242.2|1241.6|1242.3|1241.7|1242.2|1241.6|1
1652662550000|2022-05-16 00:55:50|1242.4|1241.4|1242.2|1241.6|1242.4|1241.6|1242.2|1241.4|1
1652662560000|2022-05-16 00:56:00|1242.3|1241.3|1242.3|1241.3|1242.3|1241.3|1242.3|1241.3|3
1652662570000|2022-05-16 00:56:10|1242.9|1241.4|1244|1243.4|1244.4|1243.4|1242.9|1241.4|27
1652662580000|2022-05-16 00:56:20|1244.1|1243.1|1244.2|1242.7|1244.2|1243.4|1243.7|1242.7|1
1652662590000|2022-05-16 00:56:30|1243.5|1242.9|1244.2|1242.7|1244.2|1242.9|1243.3|1242.7|1
1652662600000|2022-05-16 00:56:40|1244.1|1243.1|1244|1243.4|1244.1|1243.4|1243.9|1243.1|4
1652662610000|2022-05-16 00:56:50|1244.1|1243.1|1244.1|1243.1|1244.1|1243.4|1244|1243.1|1
1652662620000|2022-05-16 00:57:00|1244|1243.4|1244.2|1242.7|1244.2|1243.4|1244|1242.7|5
1652662630000|2022-05-16 00:57:10|||||||||1
1652662640000|2022-05-16 00:57:20|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|1
1652662650000|2022-05-16 00:57:30|||||||||1
1652662660000|2022-05-16 00:57:40|1243.7|1243.2|1243.8|1243.2|1244.1|1243.2|1243.7|1243.2|1
1652662670000|2022-05-16 00:57:50|1244.1|1243.1|1244.1|1243.1|1244.1|1243.4|1244|1243.1|2
1652662680000|2022-05-16 00:58:00|||||||||2
1652662690000|2022-05-16 00:58:10|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|5
1652662700000|2022-05-16 00:58:20|1243.6|1243|1244.1|1243.1|1244.2|1243.1|1243.6|1242.7|3
1652662710000|2022-05-16 00:58:30|1244|1243|1244.2|1242.7|1244.5|1243.4|1243.8|1242.7|10
1652662720000|2022-05-16 00:58:40|||||||||4
1652662730000|2022-05-16 00:58:50|1243.9|1242.9|1244.2|1242.7|1244.2|1243.3|1243.9|1242.7|4
1652662740000|2022-05-16 00:59:00|1243.5|1242.9|1244.2|1242.7|1244.2|1242.9|1243.5|1242.7|1
1652662750000|2022-05-16 00:59:10|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|0
1652662760000|2022-05-16 00:59:20|1243.3|1242.7|1242.6|1241.6|1243.3|1242.7|1242.6|1241.6|13
1652662770000|2022-05-16 00:59:30|1243|1241.5|1242.7|1241.2|1243|1241.5|1242.6|1241.1|3
1652662780000|2022-05-16 00:59:40|1242.6|1241.1|1241.8|1240.8|1242.6|1241.2|1241.8|1240.8|2
1652662790000|2022-05-16 00:59:50|1241.4||1241.4||1241.4||1241.4||0
1652662800000|2022-05-16 01:00:00|1241.8|1241.6|1242|1241.4|1242.7|1241.6|1241.8|1241.2|22
1652662810000|2022-05-16 01:00:10|1242.1|1241.5|1242.6|1241.6|1242.6|1241.6|1242.1|1241.5|2
1652662820000|2022-05-16 01:00:20|1242|1241.4|1242|1241.4|1242|1241.4|1242|1241.4|3
1652662830000|2022-05-16 01:00:30|1242.3|1241.3|1242.6|1241.6|1242.6|1241.6|1242.3|1241.3|1
1652662840000|2022-05-16 01:00:40|1242.5|1241.9|1244.3|1243.7|1244.3|1243.7|1242.5|1241.4|39
1652662850000|2022-05-16 01:00:50|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|11
1652662860000|2022-05-16 01:01:00|1244.5|1243.5|1244.5|1243|1245.2|1243.8|1244.1|1243|16
1652662870000|2022-05-16 01:01:10|1244.3|1242.8|1244.2|1242.7|1244.5|1243|1244.2|1242.7|6
1652662880000|2022-05-16 01:01:20|1243.9|1242.4|1244|1242.5|1244|1242.5|1243.8|1242.3|0
1652662890000|2022-05-16 01:01:30|1243.8|1242.8|1244|1242.5|1244|1242.9|1243.8|1242.4|6
1652662900000|2022-05-16 01:01:40|1243.9|1242.4|1244|1242.5|1244|1242.5|1243.1|1242.4|7
1652662910000|2022-05-16 01:01:50|1244.3|1242.8|1244.5|1243|1245|1243.5|1243.7|1242.2|16
1652662920000|2022-05-16 01:02:00|1244.4|1242.9|1244.2|1242.7|1244.4|1242.9|1243.9|1242.4|0
1652662930000|2022-05-16 01:02:10|1244.3|1242.8|1243.3|1242.3|1244.4|1242.9|1243|1242.2|18
1652662940000|2022-05-16 01:02:20|1243.2|1242.2|1243.7|1242.2|1243.7|1242.3|1243.2|1242.2|1
1652662950000|2022-05-16 01:02:30|||||||||7
1652662960000|2022-05-16 01:02:40|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|0
1652662970000|2022-05-16 01:02:50|1243.7|1242.2|1243.8|1242.3|1244|1242.5|1243.7|1242.2|1
1652662980000|2022-05-16 01:03:00|1243.9|1242.4|1244.2|1242.7|1244.5|1243|1243.9|1242.4|1
1652663010000|2022-05-16 01:03:30|1243.9|1242.9|1244.2|1242.7|1244.2|1242.9|1243.9|1242.7|0
1652663020000|2022-05-16 01:03:40|1244.1|1243.1|1243.9|1242.4|1244.2|1243.1|1243.6|1242.3|2
1652663030000|2022-05-16 01:03:50|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1652663040000|2022-05-16 01:04:00|1243.6|1242.6|1243.4|1241.9|1243.6|1242.6|1243.4|1241.9|2
1652663050000|2022-05-16 01:04:10|1243.5|1242|1243.4|1241.9|1243.5|1242|1243.4|1241.9|0
1652663060000|2022-05-16 01:04:20|1243.5|1242|1243.4|1241.9|1243.5|1242|1243.4|1241.9|1
1652663070000|2022-05-16 01:04:30|1243.5|1242|1243.4|1241.9|1243.5|1242|1243.4|1241.9|1
1652663080000|2022-05-16 01:04:40|1242.9|1242|1243.6|1242.1|1243.6|1242.3|1242.9|1242|2
1652663090000|2022-05-16 01:04:50|1243.5|1242|1243.5|1242|1243.5|1242.3|1242.9|1242|1
1652663100000|2022-05-16 01:05:00|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|1243.5|1242|7
1652663110000|2022-05-16 01:05:10|1243.8|1242.3|1244.7|1243.2|1244.7|1243.2|1243.6|1242.3|21
1652663120000|2022-05-16 01:05:20|1244.5|1243.5|1244.7|1243.2|1244.7|1243.6|1244.5|1243.2|2
1652663140000|2022-05-16 01:05:40|1244.5|1243|1244.5|1243.9|1244.6|1243.9|1244.1|1243|4
1652663150000|2022-05-16 01:05:50|1244.6|1243.6|1244.5|1243|1244.6|1243.6|1244.5|1243|1
1652663170000|2022-05-16 01:06:10|1244.3|1243.7|1244.5|1243.9|1244.5|1243.9|1244.3|1243.7|1
1652663180000|2022-05-16 01:06:20|1245.4||1245.4||1245.4||1245.4||12
1652663190000|2022-05-16 01:06:30|1245.2|1244.2|1245.3|1244.3|1245.3|1244.3|1245.2|1244.2|0
1652663200000|2022-05-16 01:06:40|1245.4|1243.9|1244.9|1243.9|1245.4|1243.9|1244.9|1243.7|5
1652663210000|2022-05-16 01:06:50|1244.5||1244.9||1244.9||1244.5||6
1652663220000|2022-05-16 01:07:00|1244.5||1244.5||1244.5||1244.5||0
1652663230000|2022-05-16 01:07:10|||||||||1
1652663240000|2022-05-16 01:07:20|1244.8|1243.8|1244.9|1243.9|1244.9|1243.9|1244.8|1243.8|1
1652663260000|2022-05-16 01:07:40|1244.6|1244|1245|1244.4|1245|1244.4|1244.5|1243.9|2
1652663280000|2022-05-16 01:08:00|1245.4|1244.3|1245.4|1244.4|1245.4|1244.4|1245.3|1244.3|7
1652663290000|2022-05-16 01:08:10|1245.7|1244.2|1245.6|1244.6|1245.7|1244.6|1245.5|1244.2|10
1652663300000|2022-05-16 01:08:20|1245.7|1244.2|1246.1|1245.1|1246.1|1245.1|1245.6|1244.2|5
1652663320000|2022-05-16 01:08:40|1246|1245.4|1246.5|1245.9|1246.5|1245.9|1246|1245.4|8
1652663330000|2022-05-16 01:08:50|1246.4|1245.8|1246.5|1245.9|1246.5|1245.9|1246.4|1245.8|2
1652663340000|2022-05-16 01:09:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|5
1652663350000|2022-05-16 01:09:10|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|0
1652663360000|2022-05-16 01:09:20|1246.6|1245.6|1246.6|1245.6|1246.7|1245.6|1245.9|1245.2|7
1652663370000|2022-05-16 01:09:30|1246.3|1245.7|1246.3|1245.3|1246.4|1245.7|1246|1244.7|2
1652663380000|2022-05-16 01:09:40|1246|1245.4|1246.3|1245.3|1246.3|1245.4|1246|1245.3|1
1652663390000|2022-05-16 01:09:50|1246.4|1245.4|1246.1|1245.5|1246.4|1245.5|1246.1|1245.4|0
1652663400000|2022-05-16 01:10:00|1246|1245.4|1246.6|1246|1246.6|1246|1246|1245.3|3
1652663410000|2022-05-16 01:10:10|1246.7|1246.1|1246.6|1246|1246.7|1246.1|1246.6|1246|0
1652663420000|2022-05-16 01:10:20|1246.5|1245.9|1246.6|1245.6|1246.7|1245.9|1246.5|1245.6|2
1652663430000|2022-05-16 01:10:30|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|3
1652663440000|2022-05-16 01:10:40|||||||||1
1652663450000|2022-05-16 01:10:50|||||||||2
1652663470000|2022-05-16 01:11:10|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|9
1652663480000|2022-05-16 01:11:20|||||||||3
1652663490000|2022-05-16 01:11:30|1246.5|1245.9|1246.7|1245.2|1246.7|1245.9|1246.5|1245.2|23
1652663500000|2022-05-16 01:11:40|1246.4|1245.4|1245.6|1244.6|1246.4|1245.4|1245.6|1244.2|24
1652663510000|2022-05-16 01:11:50|1245.5|1244.9|1245.6|1244.6|1245.6|1244.9|1245.5|1244.6|3
1652663520000|2022-05-16 01:12:00|1245.5|1244.9|1246|1245|1246.2|1245.2|1245.5|1244.6|2
1652663530000|2022-05-16 01:12:10|1246.2|1244.7|1246|1245.4|1246.2|1245.4|1245.5|1244.7|2
1652663540000|2022-05-16 01:12:20|1245.5|1244.9|1245.5|1244.9|1245.5|1244.9|1245.5|1244.9|3
1652663550000|2022-05-16 01:12:30|||||||||1
1652663560000|2022-05-16 01:12:40|1245.4|1244.8|1245.6|1245|1245.6|1245|1245.4|1244.8|3
1652663570000|2022-05-16 01:12:50|1245.4|1244.8|1245.4|1244.4|1245.4|1244.8|1245.3|1244.4|3
1652663590000|2022-05-16 01:13:10|1245.3|1244.7|1245.6|1245|1245.6|1245|1245.3|1244.7|3
1652663600000|2022-05-16 01:13:20|1245.9|1245.3|1246.1|1245.5|1246.1|1245.5|1245.8|1245.2|4
1652663610000|2022-05-16 01:13:30|1246|1245.4|1246.1|1245.5|1246.1|1245.5|1246|1245.4|12
1652663620000|2022-05-16 01:13:40|1246|1245.4|1245.6|1244.6|1246.1|1245.5|1245.6|1244.6|2
1652663630000|2022-05-16 01:13:50|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|0
1652663640000|2022-05-16 01:14:00|1245.4|1244.4|1245.1|1244.1|1245.4|1244.4|1245|1244.1|2
1652663650000|2022-05-16 01:14:10|1245|1244.4|1245.1|1244.1|1245.1|1244.4|1245|1244.1|0
1652663670000|2022-05-16 01:14:30|1245.5|1244|1245.4|1243.9|1245.5|1244.3|1245.3|1243.9|8
1652663680000|2022-05-16 01:14:40|1244.7|1244.1|1244.6|1244|1244.7|1244.1|1244.6|1244|0
1652663690000|2022-05-16 01:14:50|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|0
1652663700000|2022-05-16 01:15:00|||||||||2
1652663710000|2022-05-16 01:15:10|1244.6|1243.6|1245.2|1243.7|1245.2|1243.7|1244.3|1243.3|4
1652663720000|2022-05-16 01:15:20|1244.2|1243.6|1243.8|1242.8|1244.2|1243.6|1243.8|1242.8|4
1652663730000|2022-05-16 01:15:30|1244|1242.5|1244|1242.5|1244|1242.5|1243|1242.1|9
1652663740000|2022-05-16 01:15:40|1243.8|1242.8|1243.7|1242.2|1243.8|1242.8|1243.4|1242.2|6
1652663750000|2022-05-16 01:15:50|1243.4|1241.9|1243.5|1242|1243.5|1242.2|1242.8|1241.7|2
1652663760000|2022-05-16 01:16:00|1242.1|1242.5|1241.9|1240.9|1242.5|1242.5|1241.9|1240.7|14
1652663770000|2022-05-16 01:16:10|1242.3|1240.8|1243|1241.5|1243|1241.5|1242.3|1240.8|9
1652663780000|2022-05-16 01:16:20|1242.9|1241.4|1242.2|1241.2|1242.9|1241.4|1242.2|1241.1|2
1652663790000|2022-05-16 01:16:30|1242|1241|1242|1241|1242|1241|1242|1241|0
1652663800000|2022-05-16 01:16:40|1241.8|1241.2|1242.6|1241.1|1242.6|1241.2|1241.8|1241|0
1652663810000|2022-05-16 01:16:50|1242.8|1241.3|1242.7|1241.2|1242.8|1241.3|1242.7|1241.2|1
1652663820000|2022-05-16 01:17:00|1242.4|1241.4|1241.3|1240.7|1242.6|1241.4|1241.3|1240.7|16
1652663830000|2022-05-16 01:17:10|1242.2||1242.2||1242.2||1242.2||11
1652663840000|2022-05-16 01:17:20|1242.3|1240.8|1242.6|1241.6|1242.7|1241.6|1242.3|1240.8|1
1652663850000|2022-05-16 01:17:30|1242.3|1241.7|1243.1|1241.6|1243.1|1241.7|1242.1|1241.2|13
1652663860000|2022-05-16 01:17:40|1243.2|1241.7|1242.4|1241.8|1243.5|1242|1242.4|1241.5|7
1652663870000|2022-05-16 01:17:50|1242|1241.4|1242|1241.4|1242|1241.4|1242|1241.4|6
1652663880000|2022-05-16 01:18:00|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1
1652663890000|2022-05-16 01:18:10|1242.6|1241.2|1242.7|1241.2|1242.7|1241.2|1242.6|1241.2|2
1652663900000|2022-05-16 01:18:20|1242.6|1241.1|1242.7|1241.2|1242.7|1241.3|1242.3|1241|4
1652663910000|2022-05-16 01:18:30|1242.5|1241.5|1242.7|1241.2|1242.7|1241.6|1242.4|1241.1|0
1652663920000|2022-05-16 01:18:40|1242.6|1241.6|1242.7|1241.2|1242.8|1241.6|1242.4|1241.2|7
1652663930000|2022-05-16 01:18:50|1242.6|1241.6|1242.7|1241.2|1242.8|1241.6|1242.6|1241.2|0
1652663940000|2022-05-16 01:19:00|1242.9|1242.3|1242.9|1241.9|1243.2|1242.3|1242.8|1241.3|4
1652663950000|2022-05-16 01:19:10|1242.6|1242|1242.5|1241.9|1242.6|1242|1242.5|1241.9|0
1652663980000|2022-05-16 01:19:40|||||||||1
1652664000000|2022-05-16 01:20:00|1242.7|1242.1|1242.9|1241.9|1243.2|1242.1|1242.7|1241.7|1
1652664010000|2022-05-16 01:20:10|||||||||2
1652664020000|2022-05-16 01:20:20|1243|1242|1243.3|1241.8|1243.3|1242.4|1243|1241.7|0
1652664030000|2022-05-16 01:20:30|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|0
1652664040000|2022-05-16 01:20:40|1242.9|1241.9|1243.4|1241.9|1243.4|1241.9|1242.9|1241.9|3
1652664050000|2022-05-16 01:20:50|1243.5|1242|1243.4|1241.9|1243.5|1242|1243.4|1241.9|0
1652664060000|2022-05-16 01:21:00|1243.6|1242.1|1243.7|1242.2|1243.7|1242.2|1243.5|1242|1
1652664070000|2022-05-16 01:21:10|1243.6|1242.6|1243.7|1242.2|1243.8|1242.9|1243.5|1242.2|0
1652664080000|2022-05-16 01:21:20|1244.1|1242.6|1244.2|1242.7|1244.2|1242.7|1244.1|1242.6|5
1652664090000|2022-05-16 01:21:30|1244|1243.4|1244|1243.4|1244|1243.4|1243.9|1243.3|1
1652664100000|2022-05-16 01:21:40|1243.9|1243.3|1243.9|1243.3|1243.9|1243.3|1243.9|1243.3|0
1652664110000|2022-05-16 01:21:50|1243.8|1243.2|1243.9|1242.9|1243.9|1243.2|1243.8|1242.9|1
1652664120000|2022-05-16 01:22:00|1243.8|1242.8|1244.1|1243.5|1244.2|1243.5|1243.5|1242.7|2
1652664140000|2022-05-16 01:22:20|1244.2|1243.6|1244.3|1243.3|1244.5|1243.6|1244.2|1243|3
1652664180000|2022-05-16 01:23:00|1244|1243.4|1244.3|1243.3|1244.3|1243.4|1244|1243.3|0
1652664190000|2022-05-16 01:23:10|1244.9|1243.7|1244.3|1243.3|1244.9|1243.7|1244.3|1243|3
1652664200000|2022-05-16 01:23:20|1244.4|1243.4|1244.6|1243.6|1244.7|1243.6|1244.4|1243.2|3
1652664210000|2022-05-16 01:23:30|1244.7|1243.2|1244.5|1243.9|1244.7|1243.9|1244.5|1243.2|3
1652664220000|2022-05-16 01:23:40|1244.7|1243.2|1244.6|1243.6|1244.7|1243.6|1244.6|1243.2|1
1652664230000|2022-05-16 01:23:50|1244.7|1243.2|1244.7|1243.2|1244.7|1243.6|1244.5|1243.2|0
1652664250000|2022-05-16 01:24:10|1244.6|1243.6|1244.7|1243.2|1244.7|1243.6|1244.6|1243.2|0
1652664270000|2022-05-16 01:24:30|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|0
1652664290000|2022-05-16 01:24:50|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|5
1652664300000|2022-05-16 01:25:00|1245.1|1244.1|1245.2|1243.7|1245.2|1244.1|1245.1|1243.7|0
1652664310000|2022-05-16 01:25:10|1245|1244.4|1245.2|1243.7|1245.2|1244.4|1244.8|1243.7|2
1652664320000|2022-05-16 01:25:20|1245.1|1244.1|1245.5|1244|1245.5|1244.3|1245.1|1243.7|4
1652664330000|2022-05-16 01:25:30|1245.3|1244.3|1245.1|1244.1|1245.3|1244.3|1245.1|1244.1|1
1652664340000|2022-05-16 01:25:40|1245.5|1244|1245.5|1244|1245.5|1244.1|1245.1|1244|0
1652664350000|2022-05-16 01:25:50|1245.3|1244.3|1245.2|1243.7|1245.3|1244.3|1245.2|1243.7|2
1652664370000|2022-05-16 01:26:10|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|2
1652664380000|2022-05-16 01:26:20|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|0
1652664390000|2022-05-16 01:26:30|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|0
1652664400000|2022-05-16 01:26:40|1244.5|1243.9|1245.1|1244.1|1245.1|1244.2|1244.5|1243.9|0
1652664410000|2022-05-16 01:26:50|1244.9|1243.9|1244.4|1243.8|1245|1243.9|1244.4|1243.5|0
1652664420000|2022-05-16 01:27:00|1244.3|1243.7|1244.4|1243.4|1244.4|1243.7|1244.3|1243.4|1
1652664460000|2022-05-16 01:27:40|1244.3|1243.3|1244.3|1243.7|1244.4|1243.7|1244.3|1243.3|0
1652664470000|2022-05-16 01:27:50|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|0
1652664490000|2022-05-16 01:28:10|1244.1|1243.5|1243.8|1242.8|1244.1|1243.5|1243.8|1242.5|4
1652664500000|2022-05-16 01:28:20|1244|1243.2|1243.8|1243.2|1244.1|1243.2|1243.8|1243|0
1652664520000|2022-05-16 01:28:40|1243.9|1243.3|1244.2|1242.7|1244.2|1243.3|1243.5|1242.7|9
1652664530000|2022-05-16 01:28:50|1244.1|1243.1|1244.7|1243.2|1244.7|1243.4|1244.1|1243.1|0
1652664550000|2022-05-16 01:29:10|1244|1243.4|1244.5|1243|1244.5|1243.4|1244|1243|1
1652664560000|2022-05-16 01:29:20|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|0
1652664570000|2022-05-16 01:29:30|1244|1243.2|1244.5|1243|1244.5|1243.2|1244|1243|0
1652664580000|2022-05-16 01:29:40|1244.2|1243.2|1244.5|1243|1244.5|1243.2|1244.2|1243|0
1652664590000|2022-05-16 01:29:50|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652664600000|2022-05-16 01:30:00|1244.1|1243.5|1244.3|1243.7|1244.3|1243.7|1244.1|1243.5|5
1652664620000|2022-05-16 01:30:20|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|4
1652664630000|2022-05-16 01:30:30|1244.1|1243.1|1244.4|1243.4|1244.5|1243.4|1244|1242.7|2
1652664640000|2022-05-16 01:30:40|1244.5|1243|1244|1243|1244.5|1243.1|1243.7|1243|1
1652664650000|2022-05-16 01:30:50|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|2
1652664660000|2022-05-16 01:31:00|1243.8|1243.2|1244.6|1243.6|1244.6|1243.6|1243.8|1243.2|8
1652664690000|2022-05-16 01:31:30|1244.7|1243.2|1244.7|1243.2|1244.7|1243.4|1244.4|1243.2|2
1652664700000|2022-05-16 01:31:40|||||||||1
1652664710000|2022-05-16 01:31:50|||||||||2
1652664720000|2022-05-16 01:32:00|1244.6|1243.6|1244.7|1243.2|1244.8|1243.6|1244.6|1243.2|0
1652664730000|2022-05-16 01:32:10|1244.4|1243.4|1244.4|1243.4|1244.7|1243.4|1244.4|1243.2|0
1652664750000|2022-05-16 01:32:30|1243.7|1243.1|1243.7|1242.7|1244.1|1243.1|1243.7|1242.3|14
1652664760000|2022-05-16 01:32:40|1244.3|1242.8|1244.3|1242.8|1244.3|1242.9|1243.9|1242.7|2
1652664770000|2022-05-16 01:32:50|1244.2|1242.7|1244.5|1243|1244.5|1243|1244.2|1242.7|1
1652664790000|2022-05-16 01:33:10|||||||||5
1652664800000|2022-05-16 01:33:20|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|0
1652664820000|2022-05-16 01:33:40|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|9
1652664830000|2022-05-16 01:33:50|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|0
1652664840000|2022-05-16 01:34:00|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|5
1652664860000|2022-05-16 01:34:20|1244.5|1243.9|1244.8|1243.8|1244.8|1243.9|1244.5|1243.8|0
1652664870000|2022-05-16 01:34:30|1244.5|1243.9|1244.5|1243.9|1244.8|1243.9|1244.5|1243.8|2
1652664890000|2022-05-16 01:34:50|1244.8|1243.8|1245.7|1244.7|1245.7|1244.9|1244.8|1243.8|22
1652664900000|2022-05-16 01:35:00|1245.5|1244.9|1246|1245.4|1246|1245.4|1245.5|1244.9|24
1652664910000|2022-05-16 01:35:10|1246.1|1245.5|1245.8|1245.2|1246.1|1245.5|1245.8|1245.2|6
1652664920000|2022-05-16 01:35:20|1245.9|1245.3|1245.8|1245.2|1245.9|1245.3|1245.8|1245.2|5
1652664930000|2022-05-16 01:35:30|||||||||4
1652664940000|2022-05-16 01:35:40|1245.9|1245.3|1245.8|1245.2|1245.9|1245.3|1245.8|1245.2|4
1652664950000|2022-05-16 01:35:50|1245.4|1244.4|1245.6|1244.6|1245.6|1244.6|1245.4|1244.4|4
1652664960000|2022-05-16 01:36:00|1245.5|1244|1245|1243.5|1245.5|1244|1245|1243.5|1
1652664970000|2022-05-16 01:36:10|1244.8|1243.8|1244.8|1244.2|1245|1244.2|1244.7|1243.5|0
1652664990000|2022-05-16 01:36:30|1244.9|1244.3|1244.8|1244.2|1244.9|1244.3|1244.8|1244.2|0
1652665020000|2022-05-16 01:37:00|1244.9|1244.3|1245|1244.4|1245|1244.4|1244.9|1244.3|7
1652665050000|2022-05-16 01:37:30|||||||||3
1652665070000|2022-05-16 01:37:50|||||||||6
1652665080000|2022-05-16 01:38:00|1245.4|1244.2|1245.3|1244.3|1245.7|1244.5|1245.1|1244.2|10
1652665090000|2022-05-16 01:38:10|1245|1244.4|1245.4|1244.4|1245.4|1244.5|1245|1244.2|0
1652665110000|2022-05-16 01:38:30|||||||||1
1652665140000|2022-05-16 01:39:00|1245||1245||1245||1245||0
1652665150000|2022-05-16 01:39:10|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|7
1652665160000|2022-05-16 01:39:20|1245.1|1244.5|1245.5|1244|1245.5|1244.5|1245.1|1244|6
1652665170000|2022-05-16 01:39:30|1245.2|1244.2|1245.8|1244.3|1245.8|1244.6|1245.2|1243.9|6
1652665180000|2022-05-16 01:39:40|1245.7|1244.2|1245.6|1244.6|1245.7|1244.6|1245.6|1244.2|0
1652665190000|2022-05-16 01:39:50|1245.8|1244.3|1245.5|1244.9|1245.8|1244.9|1245.5|1244.3|0
1652665200000|2022-05-16 01:40:00|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|0
1652665210000|2022-05-16 01:40:10|1245.8|1244.3|1245.6|1244.6|1245.8|1244.6|1245.6|1244.3|0
1652665220000|2022-05-16 01:40:20|1245.7|1244.2|1245.8|1244.3|1245.8|1244.3|1245.7|1244.2|2
1652665230000|2022-05-16 01:40:30|1245.7|1244.2|1245.8|1244.3|1245.8|1244.3|1245.7|1244.2|0
1652665240000|2022-05-16 01:40:40|1245.7|1244.2|1245.7|1244.2|1245.7|1244.2|1245.7|1244.2|0
1652665250000|2022-05-16 01:40:50|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1
1652665260000|2022-05-16 01:41:00|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|2
1652665270000|2022-05-16 01:41:10|1245.7|1244.2|1245.6|1244.6|1245.8|1244.6|1245.6|1244.2|1
1652665280000|2022-05-16 01:41:20|1245.8|1244.8|1245.7|1244.7|1245.8|1244.8|1245.7|1244.7|2
1652665290000|2022-05-16 01:41:30|1245.6|1245|1245.9|1244.9|1245.9|1245|1245.6|1244.9|1
1652665310000|2022-05-16 01:41:50|1245.6|1245|1245.9|1244.9|1245.9|1245|1245.6|1244.9|0
1652665320000|2022-05-16 01:42:00|||||||||1
1652665340000|2022-05-16 01:42:20|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1
1652665370000|2022-05-16 01:42:50|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|0
1652665390000|2022-05-16 01:43:10|1245.2|1244.6|1245.3|1243.8|1245.4|1244.6|1245.1|1243.7|2
1652665410000|2022-05-16 01:43:30|1245.1|1244.1|1245.3|1244.3|1245.4|1244.3|1245.1|1243.9|1
1652665420000|2022-05-16 01:43:40|1245.1|1244.5|1245.1|1244.1|1245.1|1244.5|1245.1|1244.1|0
1652665430000|2022-05-16 01:43:50|1245.3|1243.8|1245.1|1244.1|1245.3|1244.1|1245.1|1243.8|1
1652665440000|2022-05-16 01:44:00|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|0
1652665450000|2022-05-16 01:44:10|1244.7|1244.1|1245.3|1243.8|1245.3|1244.1|1244.6|1243.6|1
1652665520000|2022-05-16 01:45:20|1245|1244.4|1245.2|1244.2|1245.2|1244.4|1244.7|1244.1|6
1652665530000|2022-05-16 01:45:30|1245|1244.4|1245.2|1243.7|1245.2|1244.4|1244.9|1243.7|0
1652665540000|2022-05-16 01:45:40|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|0
1652665550000|2022-05-16 01:45:50|1244.9|1243.9|1244.9|1243.9|1245.2|1243.9|1244.9|1243.7|0
1652665580000|2022-05-16 01:46:20|1245|1244.4|1245.1|1244.1|1245.1|1244.4|1245|1244.1|2
1652665600000|2022-05-16 01:46:40|1245.3|1243.8|1245.4|1244.4|1245.4|1244.4|1245.3|1243.8|2
1652665610000|2022-05-16 01:46:50|1245.3|1243.8|1245.5|1244|1245.5|1244|1245.3|1243.8|1
1652665620000|2022-05-16 01:47:00|1245.4|1243.9|1245.3|1243.8|1245.4|1243.9|1245.3|1243.8|0
1652665630000|2022-05-16 01:47:10|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|2
1652665640000|2022-05-16 01:47:20|1245.5|1244|1245.5|1244|1245.5|1244|1245.5|1244|0
1652665650000|2022-05-16 01:47:30|1245.3|1244.3|1245.3|1244.3|1245.5|1244.3|1245.3|1244|0
1652665660000|2022-05-16 01:47:40|1245.5|1244|1245.5|1244|1245.5|1244|1245.5|1244|0
1652665670000|2022-05-16 01:47:50|1245.3|1244.3|1245.5|1244|1245.5|1244.3|1245.3|1244|0
1652665680000|2022-05-16 01:48:00|1245.3|1244.3|1245.5|1244|1245.5|1244.3|1245.3|1244|2
1652665690000|2022-05-16 01:48:10|||||||||2
1652665700000|2022-05-16 01:48:20|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|0
1652665710000|2022-05-16 01:48:30|1244.5|1243|1243.9|1242.9|1244.5|1243|1243.2|1242.5|19
1652665720000|2022-05-16 01:48:40|1244.2|1242.7|1244.4|1242.9|1244.4|1242.9|1244.2|1242.7|1
1652665740000|2022-05-16 01:49:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|0
1652665750000|2022-05-16 01:49:10|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1
1652665760000|2022-05-16 01:49:20|1244.3|1242.8|1244.2|1242.7|1244.3|1242.8|1244.2|1242.7|2
1652665770000|2022-05-16 01:49:30|||||||||1
1652665780000|2022-05-16 01:49:40|1244.1|1242.6|1244|1242.5|1244.1|1242.6|1244|1242.5|2
1652665800000|2022-05-16 01:50:00|1243.5|1242.9|1243.9|1242.9|1244|1242.9|1243.5|1242.5|1
1652665810000|2022-05-16 01:50:10|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|1
1652665830000|2022-05-16 01:50:30|1244.1|1242.6|1244.2|1242.7|1244.2|1242.7|1244|1242.5|0
1652665840000|2022-05-16 01:50:40|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1652665850000|2022-05-16 01:50:50|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|0
1652665870000|2022-05-16 01:51:10|1244|1242.5|1243.7|1242.7|1244|1242.7|1243.7|1242.5|0
1652665880000|2022-05-16 01:51:20|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|0
1652665890000|2022-05-16 01:51:30|1244|1242.5|1243.7|1242.7|1244.1|1242.7|1243.7|1242.5|0
1652665900000|2022-05-16 01:51:40|1244|1242.5|1244.1|1242.6|1244.1|1242.7|1243.7|1242.5|1
1652665910000|2022-05-16 01:51:50|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|0
1652665920000|2022-05-16 01:52:00|1243.7|1242.8|1243.7|1242.7|1243.7|1242.8|1243.4|1242.7|1
1652665930000|2022-05-16 01:52:10|1244.1|1242.6|1243.9|1242.9|1244.1|1242.9|1243.9|1242.6|1
1652665940000|2022-05-16 01:52:20|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|0
1652665950000|2022-05-16 01:52:30|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652665960000|2022-05-16 01:52:40|1243.9|1243.3|1243.9|1242.9|1243.9|1243.3|1243.8|1242.9|0
1652665970000|2022-05-16 01:52:50|1243.8|1243.2|1243.9|1242.9|1243.9|1243.2|1243.8|1242.9|0
1652665980000|2022-05-16 01:53:00|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|0
1652665990000|2022-05-16 01:53:10|1243.9|1243.3|1244|1243.4|1244|1243.4|1243.9|1243.3|0
1652666000000|2022-05-16 01:53:20|1244.1|1243.5|1244.9|1243.9|1244.9|1243.9|1244.1|1243.5|2
1652666010000|2022-05-16 01:53:30|1244.6|1244|1245|1243.5|1245.2|1244.2|1244.6|1243.5|0
1652666030000|2022-05-16 01:53:50|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|0
1652666040000|2022-05-16 01:54:00|1244.8|1244.2|1245|1244.4|1245.1|1244.4|1244.8|1244.1|0
1652666060000|2022-05-16 01:54:20|1244.9|1244.3|1244.9|1244.3|1244.9|1244.3|1244.9|1244.3|0
1652666070000|2022-05-16 01:54:30|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|3
1652666100000|2022-05-16 01:55:00|1244.9|1243.9|1244.6|1244|1244.9|1244|1244.6|1243.9|3
1652666150000|2022-05-16 01:55:50|||||||||4
1652666220000|2022-05-16 01:57:00|1244.5|1243|1244.2|1243.2|1244.5|1243.2|1244.2|1243|5
1652666270000|2022-05-16 01:57:50|1243.7|1243.1|1243.7|1242.7|1243.7|1243.1|1243.4|1242.7|4
1652666280000|2022-05-16 01:58:00|1243.4|1242.8|1243.4|1242.8|1243.7|1242.8|1243.4|1242.7|1
1652666300000|2022-05-16 01:58:20|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1
1652666310000|2022-05-16 01:58:30|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|0
1652666340000|2022-05-16 01:59:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1652666350000|2022-05-16 01:59:10|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.6|1241.6|2
1652666360000|2022-05-16 01:59:20|1242.6|1241.6|1242.4|1241.4|1242.7|1241.7|1242.4|1241.4|2
1652666370000|2022-05-16 01:59:30|||||||||2
1652666390000|2022-05-16 01:59:50|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|0
1652666400000|2022-05-16 02:00:00|1242.8|1241.3|1242.1|1241.5|1242.9|1241.7|1242.1|1241.3|3
1652666410000|2022-05-16 02:00:10|1242.2|1241.2|1242.7|1241.2|1242.9|1241.4|1242.2|1241.2|4
1652666420000|2022-05-16 02:00:20|1242.4|1241.4|1242.4|1241.4|1242.6|1241.4|1242.4|1241.1|0
1652666430000|2022-05-16 02:00:30|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|2
1652666440000|2022-05-16 02:00:40|1242.7|1241.2|1242.4|1241.4|1242.7|1241.4|1242.4|1241.2|0
1652666450000|2022-05-16 02:00:50|1242.3|1241.3|1242.2|1241.2|1242.3|1241.3|1242.2|1241.2|1
1652666460000|2022-05-16 02:01:00|1241.9|1241.3|1241.9|1241.3|1241.9|1241.3|1241.9|1241.3|5
1652666470000|2022-05-16 02:01:10|1241.7|1241.1|1241.7|1241.1|1241.7|1241.1|1241.7|1241.1|7
1652666480000|2022-05-16 02:01:20|1241.9|1241.3|1241.9|1241.3|1241.9|1241.3|1241.9|1241.3|2
1652666490000|2022-05-16 02:01:30|1241.7|1241.1|1241.9|1240.9|1241.9|1241.1|1241.4|1240.8|5
1652666500000|2022-05-16 02:01:40|1243.1|1241.6|1242.7|1241.7|1243.2|1241.7|1242.7|1241.5|6
1652666510000|2022-05-16 02:01:50|||||||||1
1652666530000|2022-05-16 02:02:10|1242.4|1241.8|1241.7|1240.7|1242.4|1241.8|1241.7|1240.7|2
1652666550000|2022-05-16 02:02:30|1241.4|1240.8|1241.4|1240.8|1241.4|1240.8|1241.4|1240.8|7
1652666560000|2022-05-16 02:02:40|1241.5|1240.9|1241.5|1240.9|1241.5|1240.9|1241.5|1240.9|0
1652666570000|2022-05-16 02:02:50|||||||||1
1652666580000|2022-05-16 02:03:00|1241.2|1240.6|1242.6|1241.1|1242.6|1241.7|1241.2|1240.6|5
1652666590000|2022-05-16 02:03:10|1242.2|1241.2|1241.9|1240.9|1242.2|1241.2|1241.9|1240.9|6
1652666600000|2022-05-16 02:03:20|1242.3|1240.8|1242.3|1240.8|1242.7|1241.2|1242.2|1240.8|3
1652666610000|2022-05-16 02:03:30|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|0
1652666620000|2022-05-16 02:03:40|1242.1|1241.1|1241.9|1240.9|1242.2|1241.2|1241.9|1240.9|1
1652666640000|2022-05-16 02:04:00|1242.1|1241.3|1242.2|1241.2|1242.2|1241.3|1242.1|1241.1|1
1652666650000|2022-05-16 02:04:10|1241.8||1241.8||1241.8||1241.8||0
1652666660000|2022-05-16 02:04:20|1241.9|1241.3|1242.7|1241.2|1242.7|1241.3|1241.9|1241.2|3
1652666670000|2022-05-16 02:04:30|1242.6|1241.1|1242.2|1241.2|1242.6|1241.4|1242.2|1241.1|6
1652666690000|2022-05-16 02:04:50|1242.1|1241.5|1242.7|1241.7|1242.7|1241.7|1242.1|1241.5|2
1652666710000|2022-05-16 02:05:10|1242.6|1242|1242.9|1241.9|1242.9|1242.2|1242.6|1241.9|1
1652666720000|2022-05-16 02:05:20|1242.8|1242.2|1242.9|1241.9|1242.9|1242.2|1242.7|1241.9|0
1652666730000|2022-05-16 02:05:30|1242.6|1242|1242.6|1242|1242.6|1242|1242.6|1242|0
1652666740000|2022-05-16 02:05:40|1242.5|1241.9|1242.1|1241.1|1242.6|1241.9|1241.8|1241.1|2
1652666750000|2022-05-16 02:05:50|1242.2|1241.2|1242.2|1241.2|1242.4|1241.6|1242.2|1241.2|0
1652666760000|2022-05-16 02:06:00|||||||||2
1652666780000|2022-05-16 02:06:20|1241.9|1241.3|1241.4|1240.8|1241.9|1241.3|1241.4|1240.8|1
1652666800000|2022-05-16 02:06:40|1241.5|1240.9|1241.7|1241.1|1242.3|1241.1|1241.5|1240.8|12
1652666810000|2022-05-16 02:06:50|1241.6|1241|1242.3|1240.8|1242.3|1241|1241.3|1240.7|1
1652666820000|2022-05-16 02:07:00|1242|1241|1241.7|1240.7|1242|1241|1241.7|1240.7|1
1652666830000|2022-05-16 02:07:10|1241.6|1241|1241.7|1241.1|1241.7|1241.1|1241.6|1241|0
1652666840000|2022-05-16 02:07:20|1241.6|1241|1241.4|1239.9|1241.6|1241|1241.2|1239.9|22
1652666850000|2022-05-16 02:07:30|1241.2|1240.2|1241.5|1240|1241.5|1240.7|1241.2|1240|4
1652666860000|2022-05-16 02:07:40|1241.4|1239.9|1241.5|1240|1241.7|1240.3|1240.9|1239.9|7
1652666870000|2022-05-16 02:07:50|1241.6|1240.1|1241.2|1240.2|1241.6|1240.2|1241.2|1240|1
1652666880000|2022-05-16 02:08:00|1240.9|1240.3|1241.2|1240.2|1241.8|1240.3|1240.9|1240.2|9
1652666890000|2022-05-16 02:08:10|||||||||1
1652666900000|2022-05-16 02:08:20|1241.4|1239.9|1241.2|1240.2|1241.4|1240.2|1241.2|1239.9|3
1652666910000|2022-05-16 02:08:30|1240.9|1240.3|1240.6|1240|1241|1240.3|1240.6|1240|1
1652666920000|2022-05-16 02:08:40|1241.5|1239.1|1241.4|1239.9|1241.5|1240|1241.4|1239.1|2
1652666930000|2022-05-16 02:08:50|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1
1652666950000|2022-05-16 02:09:10|||||||||1
1652666960000|2022-05-16 02:09:20|1240.6|1240|1240.2|1239.2|1240.6|1240|1240.2|1239.2|3
1652666970000|2022-05-16 02:09:30|||||||||1
1652666990000|2022-05-16 02:09:50|1240.1|1239.6|1240.2|1239.2|1240.2|1239.6|1240.1|1239.2|3
1652667000000|2022-05-16 02:10:00|1239.9|1239.3|1240|1239|1240.1|1239.4|1239.9|1239|3
1652667010000|2022-05-16 02:10:10|1239.7|1239.1|1240|1239|1240.4|1239.1|1239.6|1238.9|6
1652667020000|2022-05-16 02:10:20|1239.7|1239.1|1239.7|1239.1|1240.6|1239.2|1239.6|1238.9|4
1652667030000|2022-05-16 02:10:30|1239.6|1239|1239.8|1238.8|1239.8|1239.1|1239.6|1238.8|5
1652667040000|2022-05-16 02:10:40|1239.5|1238.9|1238.7|1238.1|1239.5|1238.9|1238.7|1238.1|8
1652667050000|2022-05-16 02:10:50|1238.6|1238|1238.8|1237.8|1238.8|1238|1238.3|1237.7|3
1652667060000|2022-05-16 02:11:00|1238.5|1237.9|1238.7|1238.1|1238.7|1238.1|1238.5|1237.9|5
1652667070000|2022-05-16 02:11:10|1238.5|1237.9|1238.9|1237.4|1238.9|1237.9|1238.4|1237.4|5
1652667080000|2022-05-16 02:11:20|1238.5|1237.5|1238.2|1237.6|1238.5|1237.6|1238.2|1237.5|0
1652667090000|2022-05-16 02:11:30|1238|1237.4|1238.2|1237.6|1238.2|1237.6|1238|1237.4|9
1652667100000|2022-05-16 02:11:40|1238.1|1237.5|1238.2|1237.6|1238.2|1237.6|1238.1|1237.5|1
1652667110000|2022-05-16 02:11:50|||||||||7
1652667120000|2022-05-16 02:12:00|1238.1|1237.5|1238.2|1237.6|1238.2|1237.6|1238.1|1237.5|11
1652667130000|2022-05-16 02:12:10|1238.3|1237.7|1238.8|1237.8|1238.8|1237.8|1238.1|1237.5|4
1652667170000|2022-05-16 02:12:50|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|0
1652667180000|2022-05-16 02:13:00|||||||||2
1652667210000|2022-05-16 02:13:30|1238.6|1238|1238.5|1237.9|1238.6|1238|1238.5|1237.9|4
1652667220000|2022-05-16 02:13:40|1238.4|1237.8|1238|1237.4|1238.4|1237.8|1238|1237.4|1
1652667230000|2022-05-16 02:13:50|1237.8|1236.8|1238.5|1237.5|1238.7|1237.5|1237.8|1236.8|5
1652667240000|2022-05-16 02:14:00|1238.2|1237.6|1238.8|1237.8|1238.8|1237.8|1237.9|1237.3|6
1652667250000|2022-05-16 02:14:10|1238.5|1237.9|1238|1237|1238.7|1237.9|1237.6|1237|19
1652667270000|2022-05-16 02:14:30|1237.9|1237.3|1237.7|1237.1|1237.9|1237.3|1237.7|1237.1|1
1652667280000|2022-05-16 02:14:40|1237.6|1237|1237.5|1236.9|1238.2|1237|1237.2|1236.6|10
1652667290000|2022-05-16 02:14:50|1237.6|1237|1237.6|1237|1237.6|1237|1237.6|1237|0
1652667300000|2022-05-16 02:15:00|1237.2|1236.6|1237.6|1236.1|1237.9|1236.6|1237.2|1236.1|7
1652667310000|2022-05-16 02:15:10|1237|1236|1238.2|1236.7|1238.2|1236.7|1237|1236|1
1652667320000|2022-05-16 02:15:20|1238|1237|1238|1237|1238|1237|1238|1237|0
1652667330000|2022-05-16 02:15:30|1238.7|1237.2|1239.2|1237.7|1239.2|1237.8|1238.7|1237.2|3
1652667340000|2022-05-16 02:15:40|1239.1|1237.6|1238.7|1237.7|1239.1|1237.9|1238.5|1237.6|0
1652667350000|2022-05-16 02:15:50|1238.8|1237.8|1239.2|1238.2|1239.3|1238.3|1238.8|1237.7|17
1652667360000|2022-05-16 02:16:00|1239.4|1238.6|1239.5|1238.9|1239.5|1238.9|1239.4|1238.6|7
1652667370000|2022-05-16 02:16:10|1239.7|1239.1|1239.8|1239.2|1239.8|1239.2|1239.7|1239.1|2
1652667390000|2022-05-16 02:16:30|1240.2|1239.6|1240.4|1239.8|1240.4|1239.8|1240.2|1239.6|17
1652667400000|2022-05-16 02:16:40|1240.5|1239.9|1240.7|1240.1|1240.7|1240.1|1240.5|1239.9|5
1652667410000|2022-05-16 02:16:50|1240.8|1239.8|1240.2|1239.6|1240.8|1239.8|1240.2|1239.5|2
1652667420000|2022-05-16 02:17:00|1240.1|1239.5|1240.9|1239.4|1240.9|1239.5|1240.1|1239.4|5
1652667440000|2022-05-16 02:17:20|1240.7|1240.1|1240.7|1240.1|1240.8|1240.1|1240.7|1239.8|7
1652667450000|2022-05-16 02:17:30|1240.8|1239.8|1240.7|1240.1|1240.8|1240.1|1240.7|1239.8|0
1652667460000|2022-05-16 02:17:40|||||||||1
1652667480000|2022-05-16 02:18:00|1240.8|1239.8|1241.2|1240.6|1241.2|1240.6|1240.7|1239.8|9
1652667490000|2022-05-16 02:18:10|1242|1241|1242.4|1240.9|1242.4|1241.1|1242|1240.9|2
1652667540000|2022-05-16 02:19:00|1242.2|1241.2|1242.5|1241.5|1242.5|1241.5|1242.1|1241.2|0
1652667550000|2022-05-16 02:19:10|1243.2|1241.7|1243.3|1241.8|1243.3|1242.4|1243|1241.7|2
1652667570000|2022-05-16 02:19:30|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|0
1652667580000|2022-05-16 02:19:40|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1
1652667600000|2022-05-16 02:20:00|1243.4|1241.9|1242.4|1240.9|1243.4|1242|1242.4|1240.9|3
1652667610000|2022-05-16 02:20:10|1242.1|1241.1|1242|1241|1242.1|1241.1|1242|1241|0
1652667630000|2022-05-16 02:20:30|1242.1|1241.4|1242.1|1241.5|1242.1|1241.5|1242.1|1241.4|0
1652667650000|2022-05-16 02:20:50|1242.2|1241.6|1242.9|1241.4|1242.9|1241.6|1242.2|1241.4|9
1652667660000|2022-05-16 02:21:00|1242.7|1241.7|1242.7|1242.1|1242.7|1242.1|1242.7|1241.7|0
1652667670000|2022-05-16 02:21:10|1242.5|1241.5|1242.2|1241.6|1242.5|1241.6|1242.1|1241.5|3
1652667680000|2022-05-16 02:21:20|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|0
1652667690000|2022-05-16 02:21:30|||||||||6
1652667700000|2022-05-16 02:21:40|||||||||2
1652667710000|2022-05-16 02:21:50|1241.9|1241.3|1241.5|1240.5|1242.1|1241.3|1241.5|1240.5|1
1652667720000|2022-05-16 02:22:00|||||||||1
1652667730000|2022-05-16 02:22:10|1241.2|1240.6|1241.5|1240.5|1241.5|1240.6|1241.1|1240.5|5
1652667740000|2022-05-16 02:22:20|||||||||4
1652667770000|2022-05-16 02:22:50|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1652667790000|2022-05-16 02:23:10|||||||||1
1652667810000|2022-05-16 02:23:30|1241.1|1240.5|1240.5|1239.5|1241.1|1240.5|1240.5|1239.5|2
1652667820000|2022-05-16 02:23:40|1240.2|1239.6|1240.8|1239.8|1240.9|1239.9|1240.1|1239.5|6
1652667840000|2022-05-16 02:24:00|1240.7|1240.1|1240.8|1239.8|1240.8|1240.1|1240.7|1239.8|0
1652667860000|2022-05-16 02:24:20|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|1
1652667870000|2022-05-16 02:24:30|1240.3|1239.7|1240.9|1239.4|1240.9|1239.7|1240.3|1239.4|3
1652667880000|2022-05-16 02:24:40|1240.5|1239.5|1240|1239.4|1240.5|1239.6|1240|1239.4|3
1652667890000|2022-05-16 02:24:50|1239.9|1239.3|1239.6|1239|1239.9|1239.3|1239.6|1239|1
1652667900000|2022-05-16 02:25:00|1239.7|1239.1|1240.2|1239.6|1240.7|1239.6|1239.7|1239.1|3
1652667920000|2022-05-16 02:25:20|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|0
1652667950000|2022-05-16 02:25:50|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|2
1652667960000|2022-05-16 02:26:00|1240.7|1239.7|1240.7|1240.1|1240.8|1240.1|1240.7|1239.7|1
1652667970000|2022-05-16 02:26:10|||||||||1
1652667980000|2022-05-16 02:26:20|1240.8|1240.2|1240.7|1240.1|1240.8|1240.2|1240.7|1240.1|1
1652667990000|2022-05-16 02:26:30|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|0
1652668010000|2022-05-16 02:26:50|||||||||2
1652668050000|2022-05-16 02:27:30|1241.1|1240.1|1241.5|1240.5|1241.7|1240.5|1241.1|1240.1|6
1652668060000|2022-05-16 02:27:40|1241.2|1240.6|1241.5|1240.5|1241.5|1240.6|1241.2|1240.5|1
1652668070000|2022-05-16 02:27:50|1241.2|1240.6|1241.1|1240.5|1241.2|1240.6|1241.1|1240.5|1
1652668090000|2022-05-16 02:28:10|||||||||2
1652668100000|2022-05-16 02:28:20|1241.5||1241.5||1241.5||1241.5||0
1652668110000|2022-05-16 02:28:30|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1652668120000|2022-05-16 02:28:40|1241.5|1240.5|1241.4|1240.8|1241.7|1240.9|1241.4|1240.5|1
1652668130000|2022-05-16 02:28:50|1241.5|1240.9|1241.5|1240.9|1241.6|1241|1241.5|1240.5|0
1652668140000|2022-05-16 02:29:00||1240.5||1240.5||1240.5||1240.5|1
1652668190000|2022-05-16 02:29:50|1242|1241.7|1242.7|1241.7|1242.7|1241.7|1242|1241.7|11
1652668200000|2022-05-16 02:30:00|1242.9|1241.4|1242.5|1241.5|1242.9|1241.7|1242.5|1241.4|2
1652668220000|2022-05-16 02:30:20|1242.2|1241.6|1241.9|1240.4|1242.6|1241.6|1241.9|1240.4|0
1652668230000|2022-05-16 02:30:30|1242.1|1240.6|1242.1|1241.5|1242.4|1241.5|1242.1|1240.6|4
1652668240000|2022-05-16 02:30:40|1242.2|1241.6|1242.2|1240.7|1242.2|1241.6|1242|1240.7|0
1652668250000|2022-05-16 02:30:50|1242|1241|1242.2|1240.7|1242.2|1241|1242|1240.7|0
1652668260000|2022-05-16 02:31:00|1242|1241|1242|1241|1242.2|1241|1242|1240.7|0
1652668270000|2022-05-16 02:31:10|1242.4|1240.9|1242.3|1241.3|1242.4|1241.3|1242.3|1240.9|0
1652668290000|2022-05-16 02:31:30|1242.2|1241.6|1243.2|1241.7|1243.2|1241.7|1242.2|1241.2|2
1652668320000|2022-05-16 02:32:00|1243|1242|1242.5|1241.5|1243|1242.1|1242.5|1241.5|1
1652668330000|2022-05-16 02:32:10|1241.7|1241.1|1242|1241|1242|1241.1|1241.7|1241|6
1652668340000|2022-05-16 02:32:20|1242.6|1241.1|1242.6|1241.1|1242.6|1241.3|1242.2|1240.9|0
1652668350000|2022-05-16 02:32:30|1242.7|1241.2|1242.7|1241.2|1242.7|1241.2|1242.7|1241.2|0
1652668360000|2022-05-16 02:32:40|1242.5|1241.5|1242.7|1242.1|1242.9|1242.1|1242.5|1241.4|0
1652668370000|2022-05-16 02:32:50|1242.8|1242.2|1242.7|1242.1|1242.8|1242.2|1242.7|1242.1|0
1652668380000|2022-05-16 02:33:00|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|3
1652668390000|2022-05-16 02:33:10|1242.9|1241.4|1242.9|1241.4|1242.9|1241.4|1242.9|1241.4|0
1652668410000|2022-05-16 02:33:30|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|0
1652668420000|2022-05-16 02:33:40|1242.2|1241.6|1242.8|1241.8|1242.9|1241.8|1242.2|1241.4|1
1652668430000|2022-05-16 02:33:50|1242.7|1242.1|1242.7|1242.1|1242.7|1242.1|1242.7|1242.1|2
1652668440000|2022-05-16 02:34:00|1243|1242|1243.9|1242.4|1243.9|1242.7|1243|1242|4
1652668450000|2022-05-16 02:34:10|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|0
1652668470000|2022-05-16 02:34:30|||||||||3
1652668480000|2022-05-16 02:34:40|||||||||1
1652668500000|2022-05-16 02:35:00|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|2
1652668530000|2022-05-16 02:35:30|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|0
1652668540000|2022-05-16 02:35:40|1243.6|1242.1|1243.8|1242.3|1243.8|1242.7|1243.6|1242.1|10
1652668550000|2022-05-16 02:35:50|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|0
1652668560000|2022-05-16 02:36:00|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652668590000|2022-05-16 02:36:30|1243.8|1242.8|1244.1|1242.6|1244.1|1242.8|1243.8|1242.6|2
1652668620000|2022-05-16 02:37:00|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|0
1652668650000|2022-05-16 02:37:30|1243.5|1242.9|1243.5|1242.9|1243.5|1242.9|1243.5|1242.9|0
1652668660000|2022-05-16 02:37:40|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.3|1242.7|3
1652668670000|2022-05-16 02:37:50|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|5
1652668680000|2022-05-16 02:38:00|1243.5|1242|1242.7|1241.7|1243.5|1242.2|1242.5|1241.4|15
1652668690000|2022-05-16 02:38:10|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|0
1652668700000|2022-05-16 02:38:20|1243.2|1241.7|1243.2|1241.7|1243.4|1242.2|1243.2|1241.7|1
1652668710000|2022-05-16 02:38:30|1242.9|1242.3|1242.7|1241.2|1243.2|1242.3|1242.7|1241.2|0
1652668760000|2022-05-16 02:39:20|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1241|4
1652668770000|2022-05-16 02:39:30|1242.1|1241.1|1242.2|1240.7|1242.2|1241.1|1242.1|1240.7|0
1652668800000|2022-05-16 02:40:00|1242|1241|1242.2|1240.7|1242.2|1241|1242|1240.7|0
1652668840000|2022-05-16 02:40:40|1241.8|1240.8|1241.8|1240.8|1241.8|1240.8|1241.8|1240.8|1
1652668850000|2022-05-16 02:40:50|1242.6|1241.2|1242.5|1241|1242.6|1241.2|1242.2|1240.7|2
1652668860000|2022-05-16 02:41:00|1242.6|1241.1|1242.5|1241|1242.6|1241.1|1242.5|1241|0
1652668880000|2022-05-16 02:41:20|1242.6|1241.1|1242.5|1241|1242.6|1241.1|1242.5|1241|0
1652668890000|2022-05-16 02:41:30|1242.6|1241.1|1242.6|1241.1|1242.6|1241.1|1242.6|1241.1|0
1652668900000|2022-05-16 02:41:40|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1241|0
1652668910000|2022-05-16 02:41:50|1242.6|1241.1|1242.5|1241|1242.6|1241.1|1242.5|1241|0
1652668930000|2022-05-16 02:42:10|1242.6|1241.1|1242.9|1241.4|1243.1|1241.7|1242.4|1241.1|1
1652668940000|2022-05-16 02:42:20|1243|1242|1243|1242|1243.4|1242.3|1242.9|1241.7|0
1652668960000|2022-05-16 02:42:40|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|0
1652668980000|2022-05-16 02:43:00|1243|1242|1243|1242|1243|1242|1243|1242|0
1652668990000|2022-05-16 02:43:10|1242.9|1242.3|1243.6|1242.1|1243.6|1242.3|1242.9|1242.1|1
1652669010000|2022-05-16 02:43:30|1243.5|1242|1243.6|1242.1|1243.6|1242.1|1243.5|1242|0
1652669020000|2022-05-16 02:43:40|1243.5|1242|1243|1242|1243.6|1242.1|1243|1242|1
1652669050000|2022-05-16 02:44:10|1242.4|1240.9|1242.4|1240.9|1242.4|1240.9|1242.4|1240.9|1
1652669060000|2022-05-16 02:44:20|1242.2|1241.2|1242.2|1241.6|1242.4|1241.6|1242.1|1240.9|1
1652669070000|2022-05-16 02:44:30|1242.3|1241.3|1242|1241.4|1242.3|1241.4|1242|1241.3|0
1652669100000|2022-05-16 02:45:00|1241.8|1240.8|1241.9|1240.4|1241.9|1240.8|1241.8|1240.4|1
1652669130000|2022-05-16 02:45:30|1241.5|1240.5|1241.9|1240.4|1241.9|1240.7|1241.5|1240.4|1
1652669160000|2022-05-16 02:46:00|1241.8|1240.8|1241.8|1240.8|1241.8|1240.8|1241.8|1240.8|0
1652669200000|2022-05-16 02:46:40|1241.7|1241.1|1242.4|1240.9|1242.4|1241.1|1241.7|1240.9|2
1652669240000|2022-05-16 02:47:20|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1241|0
1652669250000|2022-05-16 02:47:30|1242.4|1240.9|1241.5|1240.5|1242.4|1240.9|1241.5|1240.5|10
1652669270000|2022-05-16 02:47:50|1241.9|1240.4|1242|1240.5|1242|1240.5|1241.9|1240.4|2
1652669280000|2022-05-16 02:48:00|1241.5|1240|1241.5|1240|1241.5|1240|1241.5|1240|12
1652669290000|2022-05-16 02:48:10|1241.6|1240.1|1241.9|1240.4|1241.9|1240.4|1241.6|1240.1|0
1652669320000|2022-05-16 02:48:40|1241.7|1240.2|1241.5|1240|1241.7|1240.2|1241.5|1240|11
1652669340000|2022-05-16 02:49:00|1241.4|1239.9|1240.8|1239.3|1241.4|1239.9|1240.4|1238.9|10
1652669350000|2022-05-16 02:49:10|1240.7|1240.1|1240.3|1239.3|1240.9|1240.1|1240.3|1239.3|0
1652669360000|2022-05-16 02:49:20|1240.1|1239.1|1239.9|1238.9|1240.2|1239.1|1239.9|1238.7|9
1652669370000|2022-05-16 02:49:30|1239.7|1238.2|1239.3|1237.8|1239.7|1238.2|1239.3|1237.8|12
1652669380000|2022-05-16 02:49:40|1238.9|1237.9|1238.8|1237.8|1238.9|1237.9|1238.8|1237.8|0
1652669390000|2022-05-16 02:49:50|1238.7|1237.2|1238.2|1236.7|1238.7|1237.2|1238.2|1236.7|11
1652669400000|2022-05-16 02:50:00|1237.6|1237|1237.8|1236.8|1237.9|1237|1237.6|1236.8|2
1652669410000|2022-05-16 02:50:10|1237.5|1236|1238.3|1236.8|1238.3|1236.8|1237.5|1236|6
1652669420000|2022-05-16 02:50:20|1238.8|1237.7|1238.8|1237.3|1238.9|1237.7|1238.8|1237.3|1
1652669430000|2022-05-16 02:50:30|1238.6|1237.1|1238.1|1236.6|1238.6|1237.1|1238|1236.5|10
1652669440000|2022-05-16 02:50:40|1238|1236.5|1237.8|1236.3|1238.1|1236.6|1237.8|1236.3|1
1652669450000|2022-05-16 02:50:50|1237.9|1236.4|1236.8|1236.2|1238.3|1236.8|1236.7|1235.9|26
1652669460000|2022-05-16 02:51:00|1237.4|1235.9|1236.3|1235.7|1237.4|1235.9|1236.3|1235.6|28
1652669470000|2022-05-16 02:51:10|1236.2|1235.6|1236.9|1235.4|1236.9|1235.6|1236.2|1235.4|4
1652669490000|2022-05-16 02:51:30|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|0
1652669500000|2022-05-16 02:51:40|1237.1|1236|1237.1|1236.1|1237.1|1236.1|1236.7|1236|2
1652669510000|2022-05-16 02:51:50|1237.2|1235.7|1237.1|1235.6|1237.2|1235.7|1237.1|1235.6|0
1652669520000|2022-05-16 02:52:00|1236.9|1235.4|1236.9|1235.4|1236.9|1235.4|1236.9|1235.4|3
1652669530000|2022-05-16 02:52:10|1236.6|1235.6|1237.2|1235.7|1237.2|1235.7|1236.6|1235.4|1
1652669540000|2022-05-16 02:52:20|1237.3|1235.8|1237.7|1236.2|1237.7|1236.9|1237.2|1235.8|1
1652669550000|2022-05-16 02:52:30|1237.6|1236.1|1237.4|1235.9|1237.6|1236.1|1237.4|1235.9|0
1652669570000|2022-05-16 02:52:50|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1652669580000|2022-05-16 02:53:00|1237.3|1235.8|1238.4|1236.9|1238.4|1237.1|1237.3|1235.8|8
1652669640000|2022-05-16 02:54:00|1238.2|1237.6|1238.2|1237.6|1238.2|1237.6|1238.2|1237.6|0
1652669660000|2022-05-16 02:54:20|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1
1652669670000|2022-05-16 02:54:30|1238.4|1236.9|1238|1236.5|1238.7|1237.3|1237.9|1236.4|3
1652669680000|2022-05-16 02:54:40|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|0
1652669690000|2022-05-16 02:54:50|1238.3|1237.3|1238.4|1236.9|1238.4|1237.3|1238.3|1236.9|2
1652669710000|2022-05-16 02:55:10|1238.2|1237.6|1238.2|1237.6|1238.2|1237.6|1238.2|1237.6|0
1652669720000|2022-05-16 02:55:20|1238.5|1237|1237.8|1236.8|1238.5|1237|1237.8|1236.7|2
1652669730000|2022-05-16 02:55:30|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|0
1652669740000|2022-05-16 02:55:40|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|3
1652669780000|2022-05-16 02:56:20|1237.6|1236.1|1237.7|1236.2|1237.9|1236.5|1237.3|1235.9|1
1652669790000|2022-05-16 02:56:30|1237.9|1236.4|1237.4|1235.9|1237.9|1236.4|1237.3|1235.8|1
1652669800000|2022-05-16 02:56:40|1237.3|1235.8|1237.4|1235.9|1237.4|1235.9|1237.3|1235.8|0
1652669810000|2022-05-16 02:56:50|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|2
1652669820000|2022-05-16 02:57:00|1237.5|1236|1237.2|1235.7|1237.5|1236|1237.2|1235.7|1
1652669830000|2022-05-16 02:57:10|1237.1|1235.6|1237.1|1235.6|1237.2|1236|1237|1235.6|4
1652669850000|2022-05-16 02:57:30|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|0
1652669860000|2022-05-16 02:57:40|1237.1|1236.5|1238.3|1236.8|1238.3|1236.8|1237.1|1236.4|3
1652669870000|2022-05-16 02:57:50|1238.2|1236.7|1238|1236.5|1238.2|1236.7|1238|1236.5|0
1652669880000|2022-05-16 02:58:00|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|0
1652669910000|2022-05-16 02:58:30|1237.5|1236.5|1237.6|1236.6|1237.6|1236.6|1237.5|1236.5|0
1652669950000|2022-05-16 02:59:10|1237.4|1236.1|1237.4|1235.9|1237.4|1236.1|1237.4|1235.9|2
1652669960000|2022-05-16 02:59:20|1237.3|1235.8|1237.4|1235.9|1237.4|1235.9|1237.3|1235.8|0
1652670000000|2022-05-16 03:00:00|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1652670010000|2022-05-16 03:00:10|1237.6|1236.1|1237.9|1236.4|1237.9|1236.4|1237.5|1236|7
1652670040000|2022-05-16 03:00:40|1238.9|1237.4|1238.6|1237.6|1238.9|1237.6|1238.6|1237.4|1
1652670060000|2022-05-16 03:01:00|1238.3|1237.7|1238.6|1237.6|1238.6|1237.7|1238.3|1237.5|0
1652670070000|2022-05-16 03:01:10|1239.3|1237.8|1239.2|1237.7|1239.3|1237.8|1239.2|1237.7|1
1652670100000|2022-05-16 03:01:40|1239|1238|1239.1|1238.1|1239.1|1238.1|1239|1238|0
1652670120000|2022-05-16 03:02:00|1239|1238.4|1239.1|1238.1|1239.2|1238.4|1239|1238.1|0
1652670130000|2022-05-16 03:02:10|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|2
1652670140000|2022-05-16 03:02:20|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|0
1652670150000|2022-05-16 03:02:30|1238.9|1237.4|1238.7|1238.1|1238.9|1238.1|1238.6|1237.4|0
1652670210000|2022-05-16 03:03:30|1238.9|1237.4|1238.8|1238.2|1238.9|1238.2|1238.7|1237.4|2
1652670220000|2022-05-16 03:03:40|1238.9|1238.3|1238.8|1237.8|1238.9|1238.3|1238.7|1237.4|0
1652670230000|2022-05-16 03:03:50|1238.9|1237.4|1238.6|1237.6|1238.9|1237.6|1238.6|1237.4|0
1652670240000|2022-05-16 03:04:00|1238.9|1237.4|1238.8|1237.8|1238.9|1237.8|1238.8|1237.4|0
1652670250000|2022-05-16 03:04:10|1238.7|1238.1|1238.8|1237.8|1238.9|1238.3|1238.7|1237.8|1
1652670290000|2022-05-16 03:04:50|1238.6|1237.6|1238.8|1237.8|1238.9|1237.9|1238.2|1237.4|0
1652670300000|2022-05-16 03:05:00|1238.7|1238.1|1238.9|1238.3|1238.9|1238.3|1238.7|1238.1|0
1652670310000|2022-05-16 03:05:10|1239|1238.4|1239|1238.4|1239|1238.4|1239|1238.4|0
1652670330000|2022-05-16 03:05:30||1238||1238||1238||1238|1
1652670350000|2022-05-16 03:05:50||1238.4||1238.4||1238.4||1238.4|0
1652670360000|2022-05-16 03:06:00|1238.9|1238.3|1239|1238|1239|1238.3|1238.9|1238|0
1652670370000|2022-05-16 03:06:10|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|0
1652670420000|2022-05-16 03:07:00|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|9
1652670430000|2022-05-16 03:07:10|1238.9|1237.4|1237.6|1236.6|1238.9|1237.4|1237.6|1236.1|17
1652670440000|2022-05-16 03:07:20|1237.2|1235.9|1237.4|1235.9|1237.4|1235.9|1237.2|1235.9|0
1652670460000|2022-05-16 03:07:40|1237.1|1236.1|1237.2|1235.7|1237.2|1236.1|1237.1|1235.7|0
1652670470000|2022-05-16 03:07:50|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1652670480000|2022-05-16 03:08:00|1237.4|1235.9|1237.4|1235.9|1237.4|1235.9|1237.4|1235.9|2
1652670490000|2022-05-16 03:08:10|1236.8|1236.2|1237.9|1236.4|1237.9|1236.4|1236.8|1236.2|10
1652670510000|2022-05-16 03:08:30|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|0
1652670520000|2022-05-16 03:08:40|||||||||1
1652670530000|2022-05-16 03:08:50|1237.2|1236.6|1237.9|1236.4|1237.9|1236.6|1237.2|1236.2|0
1652670540000|2022-05-16 03:09:00|1237.7|1236.2|1237.8|1236.3|1237.8|1236.3|1237.7|1236.2|0
1652670550000|2022-05-16 03:09:10|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|0
1652670580000|2022-05-16 03:09:40|||||||||1
1652670590000|2022-05-16 03:09:50|||||||||1
1652670600000|2022-05-16 03:10:00|1238|1236.5|1238.4|1236.9|1238.4|1236.9|1238|1236.5|0
1652670610000|2022-05-16 03:10:10|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|0
1652670620000|2022-05-16 03:10:20|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|0
1652670630000|2022-05-16 03:10:30|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|0
1652670650000|2022-05-16 03:10:50|1238.7|1237.2|1238.7|1237.2|1238.8|1237.3|1238.7|1237.2|1
1652670670000|2022-05-16 03:11:10|1238.1|1237.1|1238|1236.5|1238.1|1237.1|1238|1236.5|0
1652670680000|2022-05-16 03:11:20|1237.3|1236.7|1238.2|1236.7|1238.2|1236.7|1237.3|1236.7|1
1652670690000|2022-05-16 03:11:30|1238.1|1236.6|1237.4|1235.9|1238.1|1236.6|1237.4|1235.9|0
1652670700000|2022-05-16 03:11:40|1236.8|1236.2|1236.7|1236.1|1236.8|1236.2|1236.7|1236.1|0
1652670710000|2022-05-16 03:11:50|1236.8|1235.8|1237.6|1236.1|1237.6|1236.1|1236.8|1235.8|1
1652670720000|2022-05-16 03:12:00|1237.5|1236|1237.7|1236.2|1237.7|1236.2|1237.5|1236|0
1652670730000|2022-05-16 03:12:10|1237.8|1236.3|1237.5|1236|1238|1236.5|1237.5|1236|2
1652670740000|2022-05-16 03:12:20|1237.4|1236.8|1237.5|1236|1237.5|1236.8|1237.4|1236|1
1652670750000|2022-05-16 03:12:30|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|0
1652670770000|2022-05-16 03:12:50|1236.8|1236.2|1238|1236.5|1238|1236.5|1236.8|1236.2|1
1652670780000|2022-05-16 03:13:00|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|0
1652670790000|2022-05-16 03:13:10|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|0
1652670800000|2022-05-16 03:13:20|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|0
1652670820000|2022-05-16 03:13:40|1238.3|1237.3|1238.3|1237.3|1238.3|1237.3|1238.3|1237.3|0
1652670830000|2022-05-16 03:13:50|1238.4|1236.9|1238.3|1237.3|1238.4|1237.3|1238.3|1236.9|0
1652670900000|2022-05-16 03:15:00|1238.5|1237|1238|1236.5|1238.5|1237|1238|1236.5|1
1652670910000|2022-05-16 03:15:10|1237.9|1236.4|1237.8|1236.3|1237.9|1236.4|1237.8|1236.3|0
1652670940000|2022-05-16 03:15:40|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|0
1652670980000|2022-05-16 03:16:20|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|0
1652671020000|2022-05-16 03:17:00|1237.7|1236.2|1236.6|1235.6|1237.7|1236.2|1236.6|1235.6|2
1652671040000|2022-05-16 03:17:20|||||||||2
1652671050000|2022-05-16 03:17:30||1236||1236||1236||1236|0
1652671060000|2022-05-16 03:17:40|1236.5|1235.9|1236.5|1235.9|1236.5|1235.9|1236.5|1235.9|1
1652671070000|2022-05-16 03:17:50|1236.9||1236.9||1236.9||1236.9||1
1652671100000|2022-05-16 03:18:20|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|1
1652671120000|2022-05-16 03:18:40|1238.2|1236.7|1238.1|1237.1|1238.2|1237.1|1238.1|1236.7|1
1652671130000|2022-05-16 03:18:50|1238.2|1236.7|1238|1237.4|1238.2|1237.4|1238|1236.7|1
1652671150000|2022-05-16 03:19:10|1238.1|1237.5|1238.8|1237.3|1238.9|1237.5|1238.1|1237.3|1
1652671160000|2022-05-16 03:19:20|1238.7|1237.2|1238.7|1237.2|1238.7|1237.4|1238.4|1237.2|41
1652671170000|2022-05-16 03:19:30|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|0
1652671190000|2022-05-16 03:19:50|1238.5|1237.9|1238.8|1237.3|1238.8|1237.9|1238.5|1237.3|6
1652671200000|2022-05-16 03:20:00|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|0
1652671230000|2022-05-16 03:20:30|||||||||1
1652671260000|2022-05-16 03:21:00|1237.6|1237|1237.3|1235.8|1237.6|1237|1237.3|1235.8|10
1652671270000|2022-05-16 03:21:10|1237.4|1235.9|1236.9|1235.4|1237.4|1235.9|1236.9|1235.4|10
1652671280000|2022-05-16 03:21:20|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|0
1652671290000|2022-05-16 03:21:30|1236.3|1235.7|1236.6|1235.6|1236.9|1236.1|1236.3|1235.4|2
1652671330000|2022-05-16 03:22:10|1236.7|1235.2|1235.7|1234.2|1236.7|1235.2|1235.7|1234.2|14
1652671340000|2022-05-16 03:22:20|1235.5|1234|1235.7|1234.2|1235.7|1234.2|1235.5|1234|0
1652671350000|2022-05-16 03:22:30|1235.4|1234.8|1235.7|1234.2|1235.7|1234.9|1235.4|1233.9|8
1652671360000|2022-05-16 03:22:40|1235.9|1234.4|1235.7|1234.2|1235.9|1234.6|1235.4|1234.2|1
1652671390000|2022-05-16 03:23:10|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|2
1652671400000|2022-05-16 03:23:20|1235.7|1234.2|1235.8|1234.3|1235.8|1234.3|1235.7|1234.2|1
1652671410000|2022-05-16 03:23:30|1235.9|1234.4|1235.7|1234.2|1235.9|1234.4|1235.4|1234.2|1
1652671430000|2022-05-16 03:23:50|||||||||1
1652671440000|2022-05-16 03:24:00|1235.9|1234.4|1236.8|1235.3|1236.8|1235.3|1235.9|1234.4|2
1652671450000|2022-05-16 03:24:10|1236.7|1235.2|1236.6|1235.6|1237|1235.7|1236.6|1235.2|0
1652671460000|2022-05-16 03:24:20|1236.9|1235.4|1236.9|1235.4|1236.9|1235.4|1236.9|1235.4|0
1652671470000|2022-05-16 03:24:30|1237|1235.5|1236.7|1235.7|1237|1235.7|1236.6|1235.4|0
1652671480000|2022-05-16 03:24:40|1236.6|1235.6|1237|1235.5|1237|1235.6|1236.6|1235.5|0
1652671500000|2022-05-16 03:25:00|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|0
1652671510000|2022-05-16 03:25:10|1236.4|1234.9|1236.2|1234.7|1236.4|1234.9|1236.2|1234.7|1
1652671530000|2022-05-16 03:25:30|1236.4|1234.9|1236.2|1234.7|1236.4|1234.9|1236.2|1234.7|0
1652671560000|2022-05-16 03:26:00|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|0
1652671580000|2022-05-16 03:26:20|1236.7|1235.2|1236.5|1235.5|1236.7|1235.5|1236.5|1235.2|0
1652671590000|2022-05-16 03:26:30|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|0
1652671610000|2022-05-16 03:26:50|1236.5|1235.9|1236.5|1235.9|1236.5|1235.9|1236.5|1235.9|1
1652671620000|2022-05-16 03:27:00|1236.8|1235.8|1236.7|1236.1|1236.8|1236.1|1236.6|1235.8|0
1652671680000|2022-05-16 03:28:00|1236.9|1236.3|1236.9|1236.3|1236.9|1236.3|1236.9|1236.3|0
1652671700000|2022-05-16 03:28:20|1236.8|1236.2|1236.7|1236.1|1236.8|1236.2|1236.7|1236.1|1
1652671730000|2022-05-16 03:28:50|1236.4|1235.4|1236.7|1235.2|1236.7|1235.4|1236.4|1235.2|1
1652671750000|2022-05-16 03:29:10|1236.8|1235.3|1236.5|1235.9|1236.8|1235.9|1236.5|1235.3|0
1652671760000|2022-05-16 03:29:20|1236.8|1235.8|1237.2|1235.7|1237.2|1236.3|1236.7|1235.7|3
1652671770000|2022-05-16 03:29:30|1237.1|1236.1|1237.3|1236.3|1237.4|1236.3|1237.1|1235.9|0
1652671790000|2022-05-16 03:29:50|1237.8||1237.8||1237.8||1237.8||6
1652671800000|2022-05-16 03:30:00|1237.7|1236.2|1237.9|1236.4|1237.9|1236.4|1237.7|1236.2|0
1652671810000|2022-05-16 03:30:10|1237.8|1236.8|1238.2|1236.7|1238.2|1237.1|1237.8|1236.6|0
1652671830000|2022-05-16 03:30:30|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|0
1652671840000|2022-05-16 03:30:40|1237.8|1236.3|1237.7|1236.2|1237.8|1236.3|1237.7|1236.2|1
1652671860000|2022-05-16 03:31:00|1237.6|1236.6|1238.2|1236.7|1238.2|1236.9|1237.5|1236.5|0
1652671870000|2022-05-16 03:31:10|1238.1|1237.1|1237.5|1236|1238.1|1237.1|1237.4|1236|0
1652671900000|2022-05-16 03:31:40|1237.9|1236.4|1237.7|1236.2|1237.9|1236.9|1237|1235.9|1
1652671920000|2022-05-16 03:32:00|1237.6|1236.1|1237.5|1236|1237.6|1236.1|1237.5|1236|0
1652671930000|2022-05-16 03:32:10|1237.4|1235.9|1237.3|1235.8|1237.4|1235.9|1237.3|1235.8|0
1652671940000|2022-05-16 03:32:20|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|0
1652671950000|2022-05-16 03:32:30|||||||||1
1652671980000|2022-05-16 03:33:00|1237.3|1235.8|1237.4|1235.9|1237.4|1235.9|1237.3|1235.8|2
1652671990000|2022-05-16 03:33:10|1237.3|1235.8|1237.2|1235.7|1237.3|1235.8|1237.2|1235.7|0
1652672000000|2022-05-16 03:33:20|1236.9|1235.9|1236.7|1235.2|1236.9|1236|1236.6|1235.2|0
1652672010000|2022-05-16 03:33:30|1236.8|1235.3|1236.9|1235.4|1236.9|1235.4|1236.8|1235.3|0
1652672020000|2022-05-16 03:33:40|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.7|1235.2|0
1652672050000|2022-05-16 03:34:10|1236.4|1235.4|1236.9|1235.4|1236.9|1235.4|1236.4|1235.4|1
1652672070000|2022-05-16 03:34:30|1236.8|1235.3|1236|1234.5|1236.8|1235.3|1236|1234.5|5
1652672080000|2022-05-16 03:34:40|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1
1652672100000|2022-05-16 03:35:00|1235.7|1234.2|1235.1|1234.1|1235.7|1234.2|1235.1|1234|1
1652672110000|2022-05-16 03:35:10|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|3
1652672140000|2022-05-16 03:35:40|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|0
1652672220000|2022-05-16 03:37:00|||||||||1
1652672240000|2022-05-16 03:37:20|1235.7|1234.2|1235.1|1234.1|1235.7|1234.2|1235.1|1234|0
1652672270000|2022-05-16 03:37:50|1234.8|1234.2|1234.8|1234.2|1234.8|1234.2|1234.8|1234.2|0
1652672290000|2022-05-16 03:38:10|1235.8|1234.3|1235.9|1234.4|1235.9|1234.4|1235.8|1234.3|11
1652672330000|2022-05-16 03:38:50|1235.1|1234.5|1236|1234.5|1236|1234.5|1235.1|1234.5|1
1652672350000|2022-05-16 03:39:10|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1
1652672360000|2022-05-16 03:39:20|||||||||1
1652672370000|2022-05-16 03:39:30|1235.2|1234.2|1235.1|1234.1|1235.2|1234.2|1235.1|1234.1|0
1652672380000|2022-05-16 03:39:40|1235.2|1233.7|1235.2|1233.7|1235.2|1233.7|1235.2|1233.7|1
1652672390000|2022-05-16 03:39:50|1234.9|1233.9|1235.2|1233.7|1235.2|1233.9|1234.8|1233.7|0
1652672400000|2022-05-16 03:40:00|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|0
1652672410000|2022-05-16 03:40:10|1235|1233.5|1234.6|1233.6|1235|1233.6|1234.6|1233.4|0
1652672420000|2022-05-16 03:40:20|1235.2|1233.7|1235.2|1233.7|1235.2|1233.7|1235.2|1233.7|1
1652672440000|2022-05-16 03:40:40|1235.1|1234.1|1235.8|1234.3|1235.8|1234.3|1235|1233.7|1
1652672490000|2022-05-16 03:41:30|1236|1235.4|1236|1235.4|1236|1235.4|1236|1235.4|2
1652672500000|2022-05-16 03:41:40|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|0
1652672560000|2022-05-16 03:42:40|1236.1|1235.5|1236.1|1235.5|1236.1|1235.5|1236.1|1235.5|0
1652672570000|2022-05-16 03:42:50|1236.8|1235.3|1236.6|1235.6|1236.8|1235.6|1236.6|1235.3|2
1652672600000|2022-05-16 03:43:20|1236.9|1235.4|1236.9|1235.4|1236.9|1235.4|1236.9|1235.4|0
1652672620000|2022-05-16 03:43:40|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|0
1652672640000|2022-05-16 03:44:00|1236.9|1235.4|1236.6|1235.6|1236.9|1235.6|1236.6|1235.4|1
1652672700000|2022-05-16 03:45:00|1236.8|1235.1|1236.4|1234.9|1236.8|1235.3|1236.4|1234.9|2
1652672720000|2022-05-16 03:45:20|||||||||1
1652672890000|2022-05-16 03:48:10|1236.1|1235.1|1236.5|1235|1236.5|1235.1|1236.1|1234.9|1
1652672900000|2022-05-16 03:48:20|1236.6|1235.1|1236.6|1235.1|1236.6|1235.1|1236.6|1235.1|1
1652672910000|2022-05-16 03:48:30|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|0
1652672920000|2022-05-16 03:48:40|1236.6|1235.1|1236.6|1235.1|1236.6|1235.1|1236.6|1235.1|0
1652672930000|2022-05-16 03:48:50|1236.4|1234.9|1236.6|1235.1|1236.6|1235.1|1236.4|1234.9|0
1652672940000|2022-05-16 03:49:00|1236.2|1234.7|1236.4|1234.9|1236.4|1234.9|1236.2|1234.7|5
1652672960000|2022-05-16 03:49:20|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|6
1652673020000|2022-05-16 03:50:20|1235.9|1234.4|1235.6|1234.6|1235.9|1234.6|1235.6|1234.4|2
1652673030000|2022-05-16 03:50:30|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|2
1652673090000|2022-05-16 03:51:30|1235.8|1235.2|1236.4|1234.9|1236.4|1235.2|1235.8|1234.9|2
1652673110000|2022-05-16 03:51:50|1235.8|1235.2|1236.1|1235.1|1236.1|1235.2|1235.7|1235.1|0
1652673130000|2022-05-16 03:52:10|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|0
1652673140000|2022-05-16 03:52:20|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|0
1652673150000|2022-05-16 03:52:30|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|2
1652673160000|2022-05-16 03:52:40|1236|1235.4|1236.1|1235.1|1236.4|1235.4|1236|1234.9|0
1652673170000|2022-05-16 03:52:50|1235.7|1235.2|1236.4|1234.9|1236.4|1235.2|1235.7|1234.9|2
1652673180000|2022-05-16 03:53:00|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|2
1652673190000|2022-05-16 03:53:10|1236.4|1234.9|1235.4|1234.4|1236.4|1234.9|1235.4|1234.2|1
1652673200000|2022-05-16 03:53:20|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|0
1652673210000|2022-05-16 03:53:30|1235.3|1235.1|1235.3|1234.3|1235.3|1235.1|1235.3|1234.3|2
1652673220000|2022-05-16 03:53:40|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|0
1652673230000|2022-05-16 03:53:50|1235.5|1234.9|1235.7|1235.1|1235.7|1235.1|1235.5|1234.9|0
1652673240000|2022-05-16 03:54:00|1235.4|1234.4|1235.3|1234.3|1235.4|1234.4|1235.3|1234.3|1
1652673350000|2022-05-16 03:55:50|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|0
1652673370000|2022-05-16 03:56:10|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|6
1652673380000|2022-05-16 03:56:20|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|1235.6|1234.6|0
1652673390000|2022-05-16 03:56:30|1235.7|1234.7|1235.8|1234.8|1236.3|1235.3|1235.7|1234.7|2
1652673400000|2022-05-16 03:56:40|1236|1234.5|1235.9|1234.4|1236|1234.5|1235.9|1234.4|0
1652673410000|2022-05-16 03:56:50|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|1
1652673460000|2022-05-16 03:57:40|1236|1235|1236.1|1235.1|1236.1|1235.1|1236|1235|0
1652673470000|2022-05-16 03:57:50|1235.8|1235.2|1235.8|1235.2|1235.8|1235.2|1235.8|1235.2|2
1652673480000|2022-05-16 03:58:00|1235.7|1235.1|1236.7|1235.2|1236.7|1235.9|1235.7|1235.1|5
1652673490000|2022-05-16 03:58:10|1236.4|1234.9|1236.4|1234.9|1236.5|1235.6|1236.2|1234.9|3
1652673500000|2022-05-16 03:58:20|1236.3|1235.7|1236.4|1234.9|1236.4|1235.7|1236.3|1234.9|4
1652673510000|2022-05-16 03:58:30|||||||||1
1652673520000|2022-05-16 03:58:40|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|0
1652673590000|2022-05-16 03:59:50|1236.3|1235.3|1236.4|1234.9|1236.4|1235.3|1236.3|1234.9|0
1652673650000|2022-05-16 04:00:50|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|1236.5|1235.5|0
1652673660000|2022-05-16 04:01:00|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|1236.6|1235.6|0
1652673680000|2022-05-16 04:01:20|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|0
1652673690000|2022-05-16 04:01:30|1236.4|1235.4|1236.4|1235.4|1236.7|1235.4|1236.4|1235.2|0
1652673700000|2022-05-16 04:01:40|1236.1|1235.5|1236|1235.4|1236.1|1235.5|1236|1235.4|0
1652673730000|2022-05-16 04:02:10|1236.4||1236.4||1236.4||1236.4||2
1652673760000|2022-05-16 04:02:40|1236.1|1235.5|1236.1|1235.5|1236.1|1235.5|1236.1|1235.5|0
1652673770000|2022-05-16 04:02:50|1236.3|1235.3|1236.4|1235.4|1236.4|1235.4|1236.3|1235.3|0
1652673830000|2022-05-16 04:03:50|||||||||4
1652673840000|2022-05-16 04:04:00|1236||1236||1236||1236||2
1652673860000|2022-05-16 04:04:20|||||||||2
1652673920000|2022-05-16 04:05:20|1236.1|1235.5|1236.2|1235.6|1236.2|1235.6|1236.1|1235.5|1
1652673980000|2022-05-16 04:06:20|1236.3|1235.7|1236.8|1235.8|1236.8|1235.9|1236.3|1235.7|2
1652674010000|2022-05-16 04:06:50|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|2
1652674020000|2022-05-16 04:07:00|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1
1652674030000|2022-05-16 04:07:10|1237.2|1235.7|1237.1|1236.1|1237.2|1236.1|1237|1235.7|2
1652674040000|2022-05-16 04:07:20|1237|1236.4|1237.1|1236.1|1237.2|1236.5|1237|1235.7|1
1652674080000|2022-05-16 04:08:00|1237|1236.4|1237|1236.4|1237.7|1236.4|1237|1236.2|1
1652674090000|2022-05-16 04:08:10|1238.7|1238.1|1239.7|1238.2|1239.7|1238.2|1238.7|1238.1|4
1652674110000|2022-05-16 04:08:30|1239|1238.4|1239|1238.4|1239|1238.4|1239|1238.4|0
1652674170000|2022-05-16 04:09:30|1239.1|1238.5|1239.1|1238.1|1239.1|1238.5|1239.1|1238.1|2
1652674200000|2022-05-16 04:10:00||1238.5||1238.5||1238.5||1238.5|0
1652674210000|2022-05-16 04:10:10|1239.7|1238.2|1239.7|1238.2|1239.7|1238.2|1239.7|1238.2|2
1652674220000|2022-05-16 04:10:20|||||||||1
1652674260000|2022-05-16 04:11:00|1239.5|1238.5|1239.2|1238.2|1239.8|1238.9|1238.7|1237.9|0
1652674270000|2022-05-16 04:11:10|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|0
1652674310000|2022-05-16 04:11:50|1239.7|1238.2|1239.7|1238.2|1239.7|1238.2|1239.7|1238.2|1
1652674330000|2022-05-16 04:12:10|1239.6|1238.6|1239.3|1238.7|1239.6|1238.7|1239.3|1238.6|0
1652674340000|2022-05-16 04:12:20|1239.1|1238.5|1239.2|1238.6|1239.2|1238.6|1239.1|1238.5|5
1652674350000|2022-05-16 04:12:30|1239.5|1238.9|1239.8|1238.8|1239.8|1239.1|1239.5|1238.8|2
1652674370000|2022-05-16 04:12:50|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1
1652674390000|2022-05-16 04:13:10|||||||||15
1652674420000|2022-05-16 04:13:40|||||||||1
1652674440000|2022-05-16 04:14:00|1239.8|1238.8|1239.8|1238.8|1239.8|1238.8|1239.8|1238.8|0
1652674460000|2022-05-16 04:14:20|1240|1239.4|1240.3|1239.3|1240.3|1239.4|1240|1238.7|5
1652674550000|2022-05-16 04:15:50|1240.4|1238.9|1240.4|1238.9|1240.4|1238.9|1240.4|1238.9|0
1652674600000|2022-05-16 04:16:40|1240.2|1238.7|1239.8|1238.8|1240.2|1238.8|1239.8|1238.7|0
1652674680000|2022-05-16 04:18:00|1239.9|1238.4|1239.9|1238.4|1239.9|1238.4|1239.9|1238.4|2
1652674690000|2022-05-16 04:18:10|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|0
1652674830000|2022-05-16 04:20:30|1239.1|1237.7|1239.1|1238.1|1239.1|1238.1|1239.1|1237.7|2
1652674860000|2022-05-16 04:21:00|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|1
1652674920000|2022-05-16 04:22:00|1238.9|1237.9|1238.9|1238.3|1238.9|1238.3|1238.6|1237.6|1
1652674930000|2022-05-16 04:22:10|1239|1238.4|1239.9|1238.4|1239.9|1238.4|1239|1238.4|2
1652674940000|2022-05-16 04:22:20|1239.8|1238.3|1239.9|1238.4|1239.9|1238.4|1239.8|1238.3|0
1652674980000|2022-05-16 04:23:00|1239.8|1238.3|1239.9|1238.4|1239.9|1238.4|1239.8|1238.3|0
1652675010000|2022-05-16 04:23:30|1239.7|1238.2|1239.7|1238.2|1239.7|1238.2|1239.7|1238.2|0
1652675040000|2022-05-16 04:24:00|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|0
1652675160000|2022-05-16 04:26:00|1239|1238.4|1238.2|1237.6|1239|1238.4|1238.2|1237.6|14
1652675170000|2022-05-16 04:26:10|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|5
1652675180000|2022-05-16 04:26:20|1238.7|1237.7|1238.9|1237.9|1238.9|1237.9|1238.6|1237.6|1
1652675190000|2022-05-16 04:26:30|1238.6|1237.6|1238.6|1237.6|1238.9|1237.9|1238.6|1237.6|0
1652675200000|2022-05-16 04:26:40|1238.3|1237.7|1238.2|1237.6|1238.3|1237.7|1238.2|1237.6|0
1652675240000|2022-05-16 04:27:20|1238.3|1237.7|1238.3|1237.7|1238.3|1237.7|1238.3|1237.7|1
1652675250000|2022-05-16 04:27:30|1238.7||1238.7||1238.7||1238.7||0
1652675280000|2022-05-16 04:28:00|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|0
1652675290000|2022-05-16 04:28:10|1238.7|1238|1238.7|1237.7|1238.7|1238|1238.7|1237.7|0
1652675310000|2022-05-16 04:28:30|1238.5|1237.9|1238.7|1237.7|1238.7|1237.9|1238.5|1237.7|0
1652675340000|2022-05-16 04:29:00|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|2
1652675350000|2022-05-16 04:29:10|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|0
1652675360000|2022-05-16 04:29:20|1238.3|1237.7|1238.3|1237.7|1238.3|1237.7|1238.3|1237.7|0
1652675400000|2022-05-16 04:30:00|1238.4|1237.3|1238.4|1237.4|1238.4|1237.4|1238.4|1237.3|7
1652675410000|2022-05-16 04:30:10|1238.7|1237.7|1238.6|1237.6|1238.7|1237.7|1238.6|1237.6|1
1652675430000|2022-05-16 04:30:30|1239|1237.5|1239|1237.5|1239|1237.9|1238.9|1237.5|2
1652675440000|2022-05-16 04:30:40|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|0
1652675450000|2022-05-16 04:30:50|1238.9|1237.9|1239|1237.5|1239.1|1237.9|1238.9|1237.5|0
1652675460000|2022-05-16 04:31:00|1238.9|1237.9|1239|1237.5|1239|1237.9|1238.9|1237.5|1
1652675470000|2022-05-16 04:31:10|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|0
1652675480000|2022-05-16 04:31:20|1238.7|1237.2|1238.4|1237.4|1238.7|1237.4|1238.4|1237.2|0
1652675490000|2022-05-16 04:31:30|1238.3|1237.7|1238.7|1237.7|1238.7|1237.7|1238.3|1237.7|0
1652675520000|2022-05-16 04:32:00|||||||||1
1652675530000|2022-05-16 04:32:10|1238.6|1238|1238.9|1237.9|1238.9|1238|1238.6|1237.9|0
1652675550000|2022-05-16 04:32:30|1238.7|1237.7|1238.7|1237.7|1238.7|1237.7|1238.7|1237.7|0
1652675590000|2022-05-16 04:33:10|1238.3||1238.3||1238.3||1238.3||0
1652675640000|2022-05-16 04:34:00|1238.2|1237.6|1238.1|1237.5|1238.2|1237.6|1238.1|1237.5|2
1652675670000|2022-05-16 04:34:30|1238|1237.4|1238.1|1237.5|1238.1|1237.5|1238|1237.4|1
1652675740000|2022-05-16 04:35:40|1238|1237.4|1238|1237.4|1238|1237.4|1238|1237.4|0
1652675750000|2022-05-16 04:35:50|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|0
1652675770000|2022-05-16 04:36:10|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|5
1652675810000|2022-05-16 04:36:50|1238.7|1237.2|1238.7|1237.2|1238.7|1237.4|1238.4|1237.2|0
1652675850000|2022-05-16 04:37:30|1238.6|1237.6|1238.6|1237.6|1238.7|1237.7|1238.6|1237.6|0
1652675870000|2022-05-16 04:37:50|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1
1652675930000|2022-05-16 04:38:50|1237.6|1237|1237.1|1236.1|1237.6|1237|1237.1|1236.1|27
1652675940000|2022-05-16 04:39:00|1237.2|1236.2|1237.1|1236.5|1237.2|1236.5|1237.1|1236.2|10
1652675960000|2022-05-16 04:39:20|1237.2|1236.2|1237.2|1236.2|1237.2|1236.2|1237.2|1236.2|0
1652675970000|2022-05-16 04:39:30|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|0
1652676010000|2022-05-16 04:40:10|1237.2|1236.2|1237.2|1236.2|1237.2|1236.2|1237.2|1236.2|1
1652676020000|2022-05-16 04:40:20|1237.1|1236.1|1236.4|1235.4|1237.1|1236.2|1236.4|1235.4|3
1652676030000|2022-05-16 04:40:30|1236.5|1235|1236|1234.5|1236.5|1235|1235.5|1234.5|5
1652676040000|2022-05-16 04:40:40|1235.8|1234.3|1235.7|1234.2|1235.8|1234.3|1235.7|1234.2|0
1652676050000|2022-05-16 04:40:50|1235.1|1234.1|1235.1|1234.1|1235.2|1234.2|1235.1|1234.1|6
1652676080000|2022-05-16 04:41:20|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|3
1652676110000|2022-05-16 04:41:50|1236.2|1234.7|1236.3|1234.8|1236.3|1234.8|1236.2|1234.7|1
1652676120000|2022-05-16 04:42:00|1236.1|1235.1|1236.2|1235.2|1236.2|1235.2|1236.1|1235.1|0
1652676220000|2022-05-16 04:43:40|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|1236.3|1235.3|0
1652676230000|2022-05-16 04:43:50|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|1236.4|1235.4|0
1652676310000|2022-05-16 04:45:10|1236.1|1235.5|1236.4|1235.4|1236.4|1235.5|1236.1|1235.4|1
1652676410000|2022-05-16 04:46:50|||||||||1
1652676420000|2022-05-16 04:47:00|1236.1|1235.5|1236.1|1235.5|1236.1|1235.5|1236.1|1235.5|0
1652676430000|2022-05-16 04:47:10|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|1
1652676440000|2022-05-16 04:47:20|1235.9|1234.9|1236.1|1234.6|1236.1|1234.9|1235.9|1234.6|0
1652676450000|2022-05-16 04:47:30|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|0
1652676470000|2022-05-16 04:47:50|1236.1|1234.6|1235.8|1234.3|1236.1|1234.6|1235.8|1234.3|0
1652676490000|2022-05-16 04:48:10|1235.7|1234.7|1235.9|1234.9|1236|1234.9|1235.7|1234.5|0
1652676500000|2022-05-16 04:48:20|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|0
1652676510000|2022-05-16 04:48:30|1235.9|1234.9|1236.2|1234.7|1236.2|1234.9|1235.9|1234.7|0
1652676520000|2022-05-16 04:48:40|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|0
1652676540000|2022-05-16 04:49:00|||||||||2
1652676590000|2022-05-16 04:49:50|1236.5|1235|1236.5|1235|1236.5|1235|1236.5|1235|2
1652676600000|2022-05-16 04:50:00|1236.3|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.8|0
1652676610000|2022-05-16 04:50:10|1236.4|1234.9|1236.3|1234.8|1236.4|1234.9|1236.3|1234.8|0
1652676650000|2022-05-16 04:50:50|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1
1652676670000|2022-05-16 04:51:10|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|1236.7|1235.7|0
1652676680000|2022-05-16 04:51:20|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235.5|0
1652676710000|2022-05-16 04:51:50|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|0
1652676720000|2022-05-16 04:52:00|1237.1|1235.6|1237.1|1235.6|1237.1|1235.6|1237.1|1235.6|0
1652676730000|2022-05-16 04:52:10|1237|1235.5|1236.7|1235.7|1237|1235.7|1236.7|1235.5|0
1652676790000|2022-05-16 04:53:10|1237.2|1235.8|1237.3|1235.8|1237.3|1235.8|1237.2|1235.8|2
1652676840000|2022-05-16 04:54:00|1236.9|1235.9|1237|1235.5|1237|1235.9|1236.9|1235.5|0
1652676850000|2022-05-16 04:54:10|1237.3|1235.8|1236.7|1235.7|1237.3|1236.1|1236.7|1235.7|0
1652676900000|2022-05-16 04:55:00|1237|1235.5|1237|1235.5|1237|1235.5|1237|1235.5|0
1652676930000|2022-05-16 04:55:30|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|0
1652677000000|2022-05-16 04:56:40|||||||||1
1652677080000|2022-05-16 04:58:00|1237.1|1236.5|1237.1|1236.5|1237.1|1236.5|1237.1|1236.5|4
1652677090000|2022-05-16 04:58:10|1237.4|1236.4|1237.3|1236.7|1237.4|1236.7|1237.3|1236.4|18
1652677120000|2022-05-16 04:58:40|1238.7|1237.2|1238.4|1237.4|1238.7|1237.5|1238.4|1237.2|2
1652677130000|2022-05-16 04:58:50|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|0
1652677150000|2022-05-16 04:59:10|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|0
1652677170000|2022-05-16 04:59:30|1238.7|1237.2|1238.6|1237.6|1238.7|1237.6|1238.6|1237.2|0
1652677180000|2022-05-16 04:59:40|1238.9|1237.4|1239|1237.5|1239|1237.5|1238.9|1237.4|0
1652677200000|2022-05-16 05:00:00|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|0
1652677220000|2022-05-16 05:00:20|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|1238.8|1237.8|0
1652677240000|2022-05-16 05:00:40|1238.5|1237.9|1238.8|1237.8|1238.8|1237.9|1238.5|1237.8|0
1652677250000|2022-05-16 05:00:50|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|0
1652677260000|2022-05-16 05:01:00|1239.2|1237.7|1238.9|1237.9|1239.2|1237.9|1238.9|1237.7|0
1652677270000|2022-05-16 05:01:10|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|1239.2|1237.7|0
1652677280000|2022-05-16 05:01:20|||||||||1
1652677290000|2022-05-16 05:01:30|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|1238.9|1237.9|0
1652677310000|2022-05-16 05:01:50|1238.8|1238.2|1239.1|1238.1|1239.1|1238.2|1238.8|1238.1|0
1652677340000|2022-05-16 05:02:20|1238.8|1238.2|1238.8|1238.2|1239.1|1238.2|1238.8|1238.1|3
1652677350000|2022-05-16 05:02:30|1239.1|1238.1|1238.8|1238.2|1239.1|1238.2|1238.8|1238.1|0
1652677370000|2022-05-16 05:02:50|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|0
1652677410000|2022-05-16 05:03:30|1238.8|1238.2|1238.7|1238.1|1238.8|1238.2|1238.7|1238.1|0
1652677440000|2022-05-16 05:04:00|1238.9|1238.3|1239.1|1238.1|1239.1|1238.3|1238.9|1238.1|1
1652677450000|2022-05-16 05:04:10|1238.8|1238.2|1238.8|1238.2|1238.8|1238.2|1238.8|1238.2|0
1652677500000|2022-05-16 05:05:00|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1238.7|1238.1|3
1652677520000|2022-05-16 05:05:20|1238.8|1238.2|1238.8|1238.2|1239.1|1238.2|1238.8|1238.1|0
1652677530000|2022-05-16 05:05:30|1238.7|1238.1|1238.8|1238.2|1238.8|1238.2|1238.7|1238.1|1
1652677570000|2022-05-16 05:06:10|1238.9|1238.3|1239|1238.4|1239|1238.4|1238.9|1238.3|1
1652677590000|2022-05-16 05:06:30|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|1239.2|1238.6|0
1652677680000|2022-05-16 05:08:00|1239.1|1238.5|1238.7|1238.1|1239.1|1238.5|1238.7|1238.1|3
1652677690000|2022-05-16 05:08:10|1238.8|1238.2|1238.8|1238.2|1238.8|1238.2|1238.8|1238.2|0
1652677700000|2022-05-16 05:08:20|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|1239.1|1238.1|0
1652677710000|2022-05-16 05:08:30|1238.7||1238.7||1238.7||1238.7||0
1652677720000|2022-05-16 05:08:40|1239.2|1238.2|1239.2|1238.2|1239.2|1238.2|1239.2|1238.2|1
1652677730000|2022-05-16 05:08:50|1239.1|1238.1|1239|1238.4|1239.1|1238.4|1239|1238.1|0
1652677770000|2022-05-16 05:09:30|1239.1|1238.5|1239.2|1238.2|1239.2|1238.5|1239.1|1238.2|1
1652677800000|2022-05-16 05:10:00|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|0
1652677810000|2022-05-16 05:10:10|1239.2|1238.6|1240.1|1239.1|1240.1|1239.1|1239.2|1238.6|1
1652677850000|2022-05-16 05:10:50|1240.4|1238.9|1240.3|1239.3|1240.4|1239.6|1240.2|1238.9|0
1652677860000|2022-05-16 05:11:00|1240|1239.4|1240.3|1239.3|1240.3|1239.4|1240|1239.3|1
1652677870000|2022-05-16 05:11:10|1240.4|1239.4|1240.6|1239.6|1240.6|1239.6|1240.4|1239.4|2
1652677890000|2022-05-16 05:11:30||1240||1240||1240||1240|6
1652677900000|2022-05-16 05:11:40|1240.5|1239.9|1240.2|1239.6|1240.5|1239.9|1240.2|1239.6|2
1652677910000|2022-05-16 05:11:50|1240.3|1239.3|1240.4|1239.4|1240.4|1239.4|1240.3|1239.3|5
1652677950000|2022-05-16 05:12:30|1240.3|1239.7|1240.4|1239.4|1240.4|1239.7|1240.3|1239.4|1
1652678010000|2022-05-16 05:13:30|1240|1237.9|1238.8|1238.2|1240|1238.2|1238.8|1237.9|16
1652678030000|2022-05-16 05:13:50|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.3|1237.9|1
1652678040000|2022-05-16 05:14:00|1239.4|1238.4|1239.3|1238.3|1239.4|1238.4|1239.3|1238.3|0
1652678110000|2022-05-16 05:15:10|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|0
1652678120000|2022-05-16 05:15:20|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|0
1652678130000|2022-05-16 05:15:30|1239.5|1238|1239.5|1238|1239.5|1238|1239.5|1238|0
1652678140000|2022-05-16 05:15:40|1239.4|1237.9|1239.3|1238.3|1239.4|1238.3|1239.3|1237.9|0
1652678160000|2022-05-16 05:16:00|1239.5|1238|1239.1|1238.1|1239.5|1238.1|1239.1|1238|0
1652678180000|2022-05-16 05:16:20|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|1
1652678210000|2022-05-16 05:16:50|1239.8|1238.3|1239.7|1238.2|1239.8|1238.3|1239.7|1238.2|4
1652678230000|2022-05-16 05:17:10|1239.5|1238.5|1239.9|1238.4|1239.9|1238.5|1239.5|1238.4|1
1652678250000|2022-05-16 05:17:30|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|0
1652678280000|2022-05-16 05:18:00|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|0
1652678300000|2022-05-16 05:18:20|||||||||1
1652678310000|2022-05-16 05:18:30|1239.5|1238.9|1240.3|1238.8|1240.3|1238.9|1239.5|1238.7|1
1652678330000|2022-05-16 05:18:50|1240.6|1239.3|1240.7|1239.2|1240.7|1239.3|1240.6|1239.1|0
1652678340000|2022-05-16 05:19:00|1240.1|1239.5|1240|1239.4|1240.1|1239.5|1240|1239.4|0
1652678350000|2022-05-16 05:19:10|1240.4|1239.8|1240.5|1239.9|1240.5|1239.9|1240.4|1239.8|2
1652678370000|2022-05-16 05:19:30|1240.8|1239.8|1240.9|1239.9|1240.9|1239.9|1240.8|1239.8|1
1652678380000|2022-05-16 05:19:40|1240.7|1240.1|1241|1240.4|1241|1240.4|1240.7|1240.1|2
1652678400000|2022-05-16 05:20:00|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1
1652678410000|2022-05-16 05:20:10|1241.3|1240.7|1241.4|1240.8|1241.5|1240.9|1241.3|1240.7|1
1652678420000|2022-05-16 05:20:20|1241.5|1240.9|1241.5|1240.9|1241.5|1240.9|1241.5|1240.9|1
1652678470000|2022-05-16 05:21:10|1241.4|1240.8|1241.4|1240.8|1241.4|1240.8|1241.4|1240.8|0
1652678500000|2022-05-16 05:21:40|1240.6|1239.9|1241.3|1239.8|1241.3|1240|1240.6|1239.8|3
1652678550000|2022-05-16 05:22:30|1241.2|1240.2|1241.6|1240.1|1241.7|1240.3|1241.2|1240.1|0
1652678560000|2022-05-16 05:22:40|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|0
1652678620000|2022-05-16 05:23:40|1241.6|1240.6|1241.4|1239.9|1241.6|1240.6|1241.2|1239.7|3
1652678640000|2022-05-16 05:24:00|1241.3|1239.8|1241|1239.5|1241.3|1239.8|1240.9|1239.4|20
1652678670000|2022-05-16 05:24:30|1241.2|1239.7|1240.9|1239.9|1241.2|1239.9|1240.9|1239.7|0
1652678680000|2022-05-16 05:24:40|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|0
1652678780000|2022-05-16 05:26:20|||||||||1
1652678820000|2022-05-16 05:27:00|1241.2|1239.7|1241.2|1239.7|1241.2|1239.7|1241.2|1239.7|1
1652678850000|2022-05-16 05:27:30|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1
1652678890000|2022-05-16 05:28:10|1240.8||1240.8||1240.8||1240.8||0
1652678920000|2022-05-16 05:28:40|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|2
1652678940000|2022-05-16 05:29:00|1240.6|1239.6|1240.9|1239.4|1240.9|1239.6|1240.6|1239.4|0
1652678950000|2022-05-16 05:29:10|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|0
1652678960000|2022-05-16 05:29:20|1240.7|1240.2|1240.7|1240.1|1240.7|1240.2|1240.7|1240.1|1
1652679000000|2022-05-16 05:30:00|1241.3|1240.3|1241|1240.4|1241.3|1240.4|1241|1240.3|0
1652679010000|2022-05-16 05:30:10||1240||1240||1240||1240|2
1652679030000|2022-05-16 05:30:30|1240.7|1239.2|1240.2|1238.7|1240.7|1239.2|1240.2|1238.7|4
1652679060000|2022-05-16 05:31:00|1240.3|1238.8|1240.2|1238.7|1240.3|1238.8|1240.2|1238.7|1
1652679070000|2022-05-16 05:31:10|1240.4|1238.9|1240.8|1239.3|1240.8|1239.3|1240.3|1238.9|0
1652679080000|2022-05-16 05:31:20|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|0
1652679120000|2022-05-16 05:32:00|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|0
1652679150000|2022-05-16 05:32:30|1240.3||1240.3||1240.3||1240.3||0
1652679200000|2022-05-16 05:33:20|||||||||1
1652679230000|2022-05-16 05:33:50|1240|1239.4|1240|1239.4|1240|1239.4|1240|1239.4|0
1652679250000|2022-05-16 05:34:10|1239.6|1238.6|1239.4|1237.9|1239.6|1238.6|1239.4|1237.9|1
1652679260000|2022-05-16 05:34:20|1239.3|1238.7|1239.8|1238.8|1239.8|1238.8|1239.3|1238.7|0
1652679270000|2022-05-16 05:34:30|1239.3|1239.2|1239.3|1238.3|1239.3|1239.2|1239.3|1238.3|1
1652679290000|2022-05-16 05:34:50|1239.7|1238.2|1239.8|1238.8|1239.8|1238.8|1239.7|1238.2|2
1652679310000|2022-05-16 05:35:10|1240.2|1238.7|1240.4|1238.9|1240.4|1239|1240|1238.7|0
1652679330000|2022-05-16 05:35:30|1240.2|1239.6|1240.3|1239.7|1240.3|1239.7|1240.2|1239.3|0
1652679340000|2022-05-16 05:35:40|1240.2|1239.6|1240.4|1238.9|1240.4|1239.6|1240.2|1238.9|0
1652679350000|2022-05-16 05:35:50|1240.1|1239.1|1240.3|1239.3|1240.4|1239.3|1240.1|1238.9|0
1652679360000|2022-05-16 05:36:00|1240.4|1238.9|1240.4|1238.9|1240.5|1239.6|1240.2|1238.9|0
1652679370000|2022-05-16 05:36:10|1240.5|1239|1240.4|1238.9|1240.5|1239|1240.4|1238.9|1
1652679390000|2022-05-16 05:36:30|1241.5|1239.8|1241.4|1239.9|1241.5|1240|1241.4|1239.8|4
1652679400000|2022-05-16 05:36:40|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|0
1652679410000|2022-05-16 05:36:50|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1652679440000|2022-05-16 05:37:20|1241.6||1241.6||1241.6||1241.6||0
1652679510000|2022-05-16 05:38:30|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|0
1652679520000|2022-05-16 05:38:40|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1652679570000|2022-05-16 05:39:30|1241.5|1240|1241.1|1240.1|1241.5|1240.1|1241.1|1239.9|2
1652679600000|2022-05-16 05:40:00|1240.8|1240.2|1240.5|1239|1240.8|1240.2|1240.5|1239|2
1652679610000|2022-05-16 05:40:10|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|2
1652679620000|2022-05-16 05:40:20|1240|1239.4|1240.5|1239|1240.5|1239.4|1240|1239|1
1652679640000|2022-05-16 05:40:40|1240.3|1239.7|1240.4|1238.9|1240.4|1239.7|1240.1|1238.9|1
1652679650000|2022-05-16 05:40:50|1240.5|1239|1240.5|1239|1240.5|1239|1240.5|1239|0
1652679660000|2022-05-16 05:41:00|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|1240.3|1239.3|0
1652679680000|2022-05-16 05:41:20|1240.5|1239|1239.8|1238.8|1240.5|1239|1239.8|1238.4|0
1652679690000|2022-05-16 05:41:30|1240|1238.5|1239.9|1238.4|1240|1238.5|1239.8|1238.3|0
1652679710000|2022-05-16 05:41:50|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1
1652679720000|2022-05-16 05:42:00|1240.3|1238.8|1240.5|1239|1240.5|1239.3|1240.3|1238.8|0
1652679740000|2022-05-16 05:42:20|1240.2|1239.6|1240.2|1239.6|1240.2|1239.6|1240.2|1239.6|0
1652679750000|2022-05-16 05:42:30|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|0
1652679820000|2022-05-16 05:43:40|1240.2|1239.6|1240.3|1239.7|1240.3|1239.7|1240.1|1239.5|5
1652679830000|2022-05-16 05:43:50|||||||||1
1652679840000|2022-05-16 05:44:00|1240.4|1239.8|1240.3|1239.7|1240.4|1239.8|1240.3|1239.7|0
1652679870000|2022-05-16 05:44:30|1240.4|1239.8|1241.3|1240.3|1241.3|1240.3|1240.4|1239.8|2
1652679910000|2022-05-16 05:45:10|1241.5|1240|1241.2|1239.7|1241.5|1240|1241.2|1239.7|0
1652679940000|2022-05-16 05:45:40|1240.8|1239.8|1240.6|1239.6|1240.8|1239.8|1240.6|1239.6|0
1652679950000|2022-05-16 05:45:50|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|2
1652679970000|2022-05-16 05:46:10|1241.4|1240.3|1241.4|1239.9|1241.4|1240.3|1241.4|1239.9|1
1652679990000|2022-05-16 05:46:30|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|0
1652680050000|2022-05-16 05:47:30|1241.2|1239.7|1241.2|1239.7|1241.2|1239.7|1241.2|1239.7|0
1652680090000|2022-05-16 05:48:10|1241|1239.5|1240.3|1239.7|1241|1239.7|1240.3|1239.5|3
1652680100000|2022-05-16 05:48:20|1241.2||1241.2||1241.2||1241.2||3
1652680110000|2022-05-16 05:48:30|||||||||2
1652680120000|2022-05-16 05:48:40|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|17
1652680130000|2022-05-16 05:48:50|1240.5|1239.9|1240.6|1239.6|1240.6|1239.9|1240.5|1239.6|1
1652680260000|2022-05-16 05:51:00|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|0
1652680340000|2022-05-16 05:52:20|1240.1|1239.5|1240.3|1239.7|1240.3|1239.7|1240.1|1239.5|28
1652680350000|2022-05-16 05:52:30|1240.6|1239.6|1240.5|1239.5|1240.6|1239.6|1240.5|1239.5|3
1652680360000|2022-05-16 05:52:40|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|0
1652680380000|2022-05-16 05:53:00|1241|1239.5|1241.1|1240.1|1241.1|1240.1|1240.7|1239.5|9
1652680420000|2022-05-16 05:53:40|1240.6|1240|1240.6|1240|1240.6|1240|1240.6|1240|0
1652680430000|2022-05-16 05:53:50|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|0
1652680450000|2022-05-16 05:54:10|1240.6|1240|1241.1|1240.1|1241.1|1240.4|1240.6|1240|2
1652680470000|2022-05-16 05:54:30|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|0
1652680480000|2022-05-16 05:54:40|1240.9|1239.9|1240.8|1240.2|1240.9|1240.2|1240.8|1239.8|1
1652680510000|2022-05-16 05:55:10|1240.9|1240.3|1240.9|1240.3|1240.9|1240.3|1240.9|1240.3|0
1652680560000|2022-05-16 05:56:00|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|1
1652680570000|2022-05-16 05:56:10|1241.1|1240.1|1241|1240.4|1241.1|1240.4|1241|1240.1|1
1652680620000|2022-05-16 05:57:00|1240.9|1240.3|1241|1240.4|1241|1240.4|1240.9|1240.3|2
1652680650000|2022-05-16 05:57:30|1241.1|1240.1|1241.1|1240.1|1241.1|1240.1|1241.1|1240.1|1
1652680680000|2022-05-16 05:58:00|||||||||1
1652680690000|2022-05-16 05:58:10|1241.5|1240|1241|1240.4|1241.5|1240.7|1241|1240|5
1652680700000|2022-05-16 05:58:20|1241.3|1240.3|1241.6|1240.6|1241.6|1240.7|1241.1|1240.3|5
1652680710000|2022-05-16 05:58:30|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|3
1652680720000|2022-05-16 05:58:40|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|0
1652680750000|2022-05-16 05:59:10|1241|1240.4|1240.9|1240.3|1241|1240.4|1240.9|1240.3|0
1652680800000|2022-05-16 06:00:00|1240.8|1240.2|1240.8|1240.2|1240.8|1240.2|1240.5|1239.8|6
1652680810000|2022-05-16 06:00:10|1240.9|1239.9|1240.8|1239.8|1240.9|1239.9|1240.8|1239.8|0
1652680820000|2022-05-16 06:00:20||1240.2||1239.8||1240.2||1239.8|5
1652680830000|2022-05-16 06:00:30||1240.2||1240.2||1240.2||1240.2|0
1652680840000|2022-05-16 06:00:40|1240.7|1239.8|1240.8|1239.8|1240.8|1240.2|1240.7|1239.8|0
1652680860000|2022-05-16 06:01:00|1241|1239.5|1241|1239.5|1241|1239.6|1240.6|1239.5|27
1652680870000|2022-05-16 06:01:10|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|2
1652680890000|2022-05-16 06:01:30|1239.8|1238.8|1239.9|1238.9|1239.9|1238.9|1239.8|1238.8|9
1652680900000|2022-05-16 06:01:40|1240.1|1239.1|1240.1|1239.1|1240.1|1239.1|1240.1|1239.1|0
1652680910000|2022-05-16 06:01:50|1240.5|1239|1240.5|1239|1240.5|1239|1240.5|1239|0
1652680930000|2022-05-16 06:02:10|1239.7|1238.2|1239.3|1238.3|1239.7|1238.3|1239.3|1238.2|1
1652680940000|2022-05-16 06:02:20|1239|1238.4|1239|1238.4|1239|1238.4|1239|1238.4|0
1652680950000|2022-05-16 06:02:30|||||||||1
1652680970000|2022-05-16 06:02:50|1238.9|1238.3|1239|1238.4|1239|1238.4|1238.9|1238.3|1
1652680980000|2022-05-16 06:03:00|1238.9|1238.3|1239.4|1238.4|1239.4|1238.4|1238.8|1237.5|3
1652681020000|2022-05-16 06:03:40|1239.3|1238.3|1239.4|1238.4|1239.4|1238.4|1239.3|1238.3|1
1652681040000|2022-05-16 06:04:00|1239.7|1238.2|1239.5|1238.9|1239.7|1238.9|1239.5|1238.2|0
1652681050000|2022-05-16 06:04:10|1239.6|1239|1239.7|1239.1|1239.7|1239.1|1239.6|1239|0
1652681080000|2022-05-16 06:04:40|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|1
1652681090000|2022-05-16 06:04:50|1239.7|1238.2|1239.6|1238.6|1239.7|1238.6|1239.6|1238.2|0
1652681110000|2022-05-16 06:05:10|1239.7|1238.2|1239.5|1238.9|1239.7|1238.9|1239.5|1238.2|1
1652681150000|2022-05-16 06:05:50|1239.6|1239|1240.1|1239.1|1240.1|1239.1|1239.6|1239|5
1652681160000|2022-05-16 06:06:00|1240.4|1238.9|1239.8|1239.2|1240.4|1239.2|1239.8|1238.9|1
1652681170000|2022-05-16 06:06:10|1239.7|1239.1|1239.8|1239.2|1239.8|1239.2|1239.7|1239.1|1
1652681180000|2022-05-16 06:06:20|1240.1|1239.1|1240.1|1239.1|1240.1|1239.1|1240.1|1239.1|1
1652681190000|2022-05-16 06:06:30|1240.5|1239|1240.1|1239.1|1240.5|1239.1|1240.1|1239|0
1652681210000|2022-05-16 06:06:50|1240.5|1239|1240.5|1239|1240.5|1239|1240.5|1239|0
1652681220000|2022-05-16 06:07:00|1239.8|1239.2|1240.1|1239.1|1240.5|1239.2|1239.7|1239|2
1652681240000|2022-05-16 06:07:20|1240.5|1239|1240.1|1239.1|1240.5|1239.1|1240.1|1239|0
1652681250000|2022-05-16 06:07:30|1240.5|1239|1240.5|1239|1240.5|1239|1240.5|1239|0
1652681260000|2022-05-16 06:07:40|1240.4|1239.4|1240.7|1239.2|1240.7|1239.4|1240.4|1239.2|0
1652681280000|2022-05-16 06:08:00|1240.6|1239.6|1241|1239.5|1241|1239.6|1240.6|1239.5|1
1652681300000|2022-05-16 06:08:20|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|1240.8|1239.8|0
1652681310000|2022-05-16 06:08:30|1240.9|1239.9|1240.8|1240.2|1240.9|1240.2|1240.8|1239.9|0
1652681340000|2022-05-16 06:09:00|1240.3|1239.7|1241|1239.5|1241|1239.9|1240.3|1239.5|5
1652681350000|2022-05-16 06:09:10|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|0
1652681370000|2022-05-16 06:09:30|1241|1239.5|1240.6|1239.6|1241|1239.6|1240.6|1239.5|1
1652681400000|2022-05-16 06:10:00|1240.8|1239.8|1240.6|1239.6|1240.8|1239.8|1240.6|1239.6|0
1652681430000|2022-05-16 06:10:30|1241|1239.5|1240.8|1239.8|1241|1239.8|1240.8|1239.5|0
1652681480000|2022-05-16 06:11:20|1241|1239.5|1240.8|1239.8|1241|1239.8|1240.8|1239.5|0
1652681490000|2022-05-16 06:11:30|1240.5|1239.9|1240|1239.4|1240.8|1239.9|1240|1239.3|1
1652681500000|2022-05-16 06:11:40|1240.4||1240.4||1240.4||1240.4||0
1652681520000|2022-05-16 06:12:00|1240.7|1239.2|1240.8|1239.8|1240.8|1239.8|1240.7|1239.2|2
1652681540000|2022-05-16 06:12:20|||||||||2
1652681550000|2022-05-16 06:12:30|1241.2|1239.7|1241.5|1240|1241.5|1240|1241.2|1239.7|6
1652681560000|2022-05-16 06:12:40|1241.3|1240.3|1241.7|1240.2|1241.7|1240.4|1241.3|1240.2|0
1652681570000|2022-05-16 06:12:50|1241.4|1240.4|1241.3|1240.3|1241.7|1240.4|1241.3|1240.2|0
1652681580000|2022-05-16 06:13:00|1241.7|1240.2|1241.7|1240.2|1241.7|1240.6|1241.6|1240.2|0
1652681620000|2022-05-16 06:13:40|1241.6|1240.6|1241.7|1240.2|1241.7|1240.6|1241.6|1240.2|0
1652681630000|2022-05-16 06:13:50|1241.5|1240.5|1241.6|1240.6|1241.7|1240.6|1241.5|1240.2|0
1652681640000|2022-05-16 06:14:00|1242|1240.5|1242|1241|1242|1241|1241.7|1240.5|3
1652681650000|2022-05-16 06:14:10|1242.1|1241.1|1242.3|1241.7|1242.3|1241.7|1242.1|1241.1|8
1652681660000|2022-05-16 06:14:20|1241.6|1240.6|1242|1240.5|1242|1240.6|1241.6|1240.4|2
1652681670000|2022-05-16 06:14:30|1241.8|1241.2|1241.8|1240.8|1241.9|1241.2|1241.8|1240.8|1
1652681690000|2022-05-16 06:14:50|1241.7|1241.2|1241.6|1240.6|1242|1241.2|1241.6|1240.5|3
1652681700000|2022-05-16 06:15:00|1242|1240.5|1242|1240.5|1242|1240.5|1242|1240.5|1
1652681710000|2022-05-16 06:15:10|||||||||1
1652681720000|2022-05-16 06:15:20|1241.8|1241.2|1242.5|1241|1242.5|1241.2|1241.8|1240.9|13
1652681730000|2022-05-16 06:15:30|1242.1|1241.1|1242.5|1241|1242.5|1241.1|1242.1|1241|0
1652681760000|2022-05-16 06:16:00|1242.7|1241.2|1242.6|1241.1|1242.7|1241.2|1242.6|1241.1|10
1652681770000|2022-05-16 06:16:10|1242.5|1241|1242.6|1241.1|1242.6|1241.1|1242.5|1241|0
1652681790000|2022-05-16 06:16:30|1242.5|1241|1242.6|1241.1|1242.6|1241.1|1242.5|1241|3
1652681850000|2022-05-16 06:17:30|1242.7|1241.2|1242.6|1241.1|1242.7|1241.2|1242.6|1241.1|0
1652681860000|2022-05-16 06:17:40|1242.7|1241.2|1242.1|1241.1|1242.7|1241.6|1242.1|1241.1|4
1652681910000|2022-05-16 06:18:30|||||||||3
1652681940000|2022-05-16 06:19:00|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1652681950000|2022-05-16 06:19:10|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|3
1652681960000|2022-05-16 06:19:20|1241.8|1241.2|1242.1|1241.1|1242.1|1241.2|1241.8|1241.1|1
1652681970000|2022-05-16 06:19:30|1242|1241.4|1242|1241|1242.1|1241.4|1242|1241|1
1652681980000|2022-05-16 06:19:40|1241.9|1241.3|1242|1241.4|1242|1241.4|1241.9|1241.3|0
1652681990000|2022-05-16 06:19:50|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|0
1652682040000|2022-05-16 06:20:40|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1652682060000|2022-05-16 06:21:00|||||||||1
1652682070000|2022-05-16 06:21:10|||||||||2
1652682080000|2022-05-16 06:21:20|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1
1652682100000|2022-05-16 06:21:40|1242.7|1241.2|1242.3|1241.3|1242.7|1241.5|1242.3|1241.2|1
1652682130000|2022-05-16 06:22:10|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|1
1652682140000|2022-05-16 06:22:20|1242.3|1241.7|1242.5|1241.9|1242.8|1241.9|1242.3|1241.7|2
1652682170000|2022-05-16 06:22:50|1241.9|1241.3|1241.9|1241.3|1241.9|1241.3|1241.9|1241.3|6
1652682180000|2022-05-16 06:23:00|1242|1241.4|1242|1241.4|1242|1241.4|1242|1241.4|0
1652682240000|2022-05-16 06:24:00|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1242.1|1241.1|1
1652682270000|2022-05-16 06:24:30|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1652682310000|2022-05-16 06:25:10|1241.7|1240.2|1241.3|1240.3|1241.7|1240.3|1241.3|1240.2|2
1652682320000|2022-05-16 06:25:20|1241.4|1239.9|1241.4|1239.9|1241.4|1239.9|1241.4|1239.9|0
1652682350000|2022-05-16 06:25:50|1241.1|1240.1|1240.8|1239.8|1241.1|1240.1|1240.8|1239.8|0
1652682360000|2022-05-16 06:26:00|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|0
1652682370000|2022-05-16 06:26:10|1240.8|1239.8|1240.9|1239.9|1240.9|1239.9|1240.8|1239.8|0
1652682380000|2022-05-16 06:26:20|1240.8|1240.2|1240.9|1239.9|1241|1240.2|1240.8|1239.9|0
1652682400000|2022-05-16 06:26:40|1242|1240.5|1241|1239.5|1242|1240.5|1240.8|1239.5|9
1652682410000|2022-05-16 06:26:50|1240.8|1239.8|1240.8|1239.8|1241|1239.8|1240.8|1239.5|0
1652682420000|2022-05-16 06:27:00|1240.9|1239.9|1240.8|1240.2|1241|1240.2|1240.8|1239.9|0
1652682430000|2022-05-16 06:27:10|1240.9|1239.9|1241.5|1240|1241.5|1240.3|1240.9|1239.7|4
1652682440000|2022-05-16 06:27:20|1241.2|1240.2|1241.3|1240.3|1241.3|1240.3|1241.2|1240.2|0
1652682450000|2022-05-16 06:27:30|1241|1240.4|1241|1240.4|1241|1240.4|1241|1240.4|0
1652682470000|2022-05-16 06:27:50|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|1241.3|1240.3|0
1652682500000|2022-05-16 06:28:20|1241.4|1240.4|1241.3|1240.3|1241.4|1240.4|1241.3|1240.3|0
1652682530000|2022-05-16 06:28:50||1240.7||1240.7||1240.7||1240.7|0
1652682540000|2022-05-16 06:29:00|1241.4|1240.8|1242.4|1240.9|1242.4|1240.9|1241.4|1240.8|1
1652682550000|2022-05-16 06:29:10|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|0
1652682560000|2022-05-16 06:29:20|1242.8|1242.2|1242.7|1241.7|1242.9|1242.2|1242.4|1241.4|10
1652682570000|2022-05-16 06:29:30|1242.6|1242|1242.7|1242.1|1242.7|1242.1|1242.6|1242|0
1652682600000|2022-05-16 06:30:00|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1
1652682610000|2022-05-16 06:30:10|1243.2|1242.3|1243.2|1242.2|1243.2|1242.3|1242.9|1242.2|4
1652682650000|2022-05-16 06:30:50|1243|1242.4|1243|1242|1243|1242.4|1242.9|1242|2
1652682660000|2022-05-16 06:31:00|1242.9|1242.3|1242.9|1242.3|1242.9|1242.3|1242.9|1242.3|1
1652682680000|2022-05-16 06:31:20|1243|1242.4|1243.2|1242.2|1243.3|1242.4|1243|1242.2|1
1652682690000|2022-05-16 06:31:30|1243|1242.4|1242.9|1242.3|1243|1242.4|1242.9|1242.3|0
1652682700000|2022-05-16 06:31:40|1243|1242|1243|1242|1243|1242|1243|1242|2
1652682710000|2022-05-16 06:31:50|1243.4|1241.9|1243|1242|1243.4|1242|1243|1241.9|0
1652682720000|2022-05-16 06:32:00|1243.4|1241.9|1243.2|1242.2|1243.4|1242.5|1243.1|1241.9|0
1652682730000|2022-05-16 06:32:10|1243.1|1242.5|1243.2|1242.2|1243.3|1242.5|1243.1|1242.2|0
1652682750000|2022-05-16 06:32:30|1243.1|1242.5|1243|1242|1243.2|1242.5|1243|1242|1
1652682760000|2022-05-16 06:32:40|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|0
1652682780000|2022-05-16 06:33:00|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1
1652682790000|2022-05-16 06:33:10|1243.4|1241.9|1243.2|1242.6|1243.4|1242.6|1243.2|1241.9|0
1652682840000|2022-05-16 06:34:00|1243|1242|1243|1242|1243|1242|1243|1242|4
1652682850000|2022-05-16 06:34:10|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|0
1652682880000|2022-05-16 06:34:40|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|0
1652682890000|2022-05-16 06:34:50|||||||||1
1652682920000|2022-05-16 06:35:20|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|5
1652682940000|2022-05-16 06:35:40|1243.7|1242.2|1243.5|1242.5|1243.7|1242.5|1243.2|1242.1|8
1652682980000|2022-05-16 06:36:20|1243.3|1242.7|1243.5|1242.5|1243.5|1242.7|1243.3|1242.5|0
1652682990000|2022-05-16 06:36:30|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|0
1652683020000|2022-05-16 06:37:00|1243.5|1242.9|1243.6|1243|1243.7|1243|1243.4|1242.7|2
1652683030000|2022-05-16 06:37:10|1243.7|1243.1|1243.7|1243.1|1243.7|1243.1|1243.7|1243.1|0
1652683040000|2022-05-16 06:37:20|1243.6|1243|1243.5|1242.9|1243.6|1243|1243.5|1242.9|0
1652683050000|2022-05-16 06:37:30|1243.6|1243|1243.7|1243.1|1243.7|1243.1|1243.6|1243|15
1652683070000|2022-05-16 06:37:50|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|1
1652683110000|2022-05-16 06:38:30|1243.7|1243.1|1243.7|1243.1|1243.7|1243.1|1243.7|1243.1|0
1652683140000|2022-05-16 06:39:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.6|1244.2|1243.2|9
1652683160000|2022-05-16 06:39:20|1244.3|1242.8|1244.3|1242.8|1244.3|1243.2|1244.2|1242.8|1
1652683180000|2022-05-16 06:39:40|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652683190000|2022-05-16 06:39:50|1244.1|1243.1|1244.2|1243.2|1244.2|1243.2|1244.1|1243.1|0
1652683200000|2022-05-16 06:40:00|1244.1|1243.5|1244.2|1243.2|1244.3|1243.5|1244.1|1243.2|2
1652683210000|2022-05-16 06:40:10|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|0
1652683220000|2022-05-16 06:40:20|1244|1243.4|1244|1243|1244.1|1243.4|1243.9|1242.6|1
1652683250000|2022-05-16 06:40:50|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|0
1652683260000|2022-05-16 06:41:00|1244.1|1242.6|1244|1242.5|1244.1|1242.6|1244|1242.5|0
1652683270000|2022-05-16 06:41:10|1243.9|1242.9|1244.1|1242.6|1244.1|1243|1243.9|1242.6|1
1652683290000|2022-05-16 06:41:30|1244|1243|1244|1243|1244|1243|1244|1243|0
1652683310000|2022-05-16 06:41:50|1243.8|1243.2|1243.6|1243|1243.8|1243.2|1243.6|1243|0
1652683320000|2022-05-16 06:42:00|1243.5|1242.9|1244.1|1243.5|1244.1|1243.5|1243.5|1242.9|6
1652683350000|2022-05-16 06:42:30|1243.9|1243.3|1243.9|1243.3|1244.1|1243.3|1243.8|1242.5|8
1652683380000|2022-05-16 06:43:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|2
1652683390000|2022-05-16 06:43:10|1244.1|1243.5|1244.2|1243.2|1244.2|1243.5|1244.1|1243.2|0
1652683400000|2022-05-16 06:43:20|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|0
1652683410000|2022-05-16 06:43:30|1244.5||1244.5||1244.5||1244.5||1
1652683430000|2022-05-16 06:43:50|1244.1||1244.1||1244.1||1244.1||0
1652683440000|2022-05-16 06:44:00|||||||||1
1652683520000|2022-05-16 06:45:20|1244.3|1243.7|1244.5|1243.5|1244.5|1243.8|1244.3|1243.5|4
1652683530000|2022-05-16 06:45:30|1244.4|1243.8|1244.5|1243.5|1244.5|1243.8|1244.4|1243.5|0
1652683560000|2022-05-16 06:46:00|1244.4|1243.8|1244.5|1243.9|1244.5|1243.9|1244.4|1243.5|0
1652683590000|2022-05-16 06:46:30|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1
1652683600000|2022-05-16 06:46:40|1244|1243.4|1243.5|1242.5|1244.1|1243.4|1243.5|1242.4|2
1652683620000|2022-05-16 06:47:00|1243.8|1242.3|1243.7|1242.7|1243.8|1242.7|1243|1242.3|4
1652683630000|2022-05-16 06:47:10|1243.8|1242.3|1243.8|1242.3|1243.8|1242.3|1243.8|1242.3|0
1652683640000|2022-05-16 06:47:20|1243.7|1242.7|1243.8|1242.3|1243.9|1242.7|1243.7|1242.3|0
1652683660000|2022-05-16 06:47:40|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652683680000|2022-05-16 06:48:00|1243.8|1242.3|1243.5|1242.5|1243.8|1242.5|1243.5|1242.3|0
1652683700000|2022-05-16 06:48:20|1243.6|1242.6|1243.7|1242.7|1243.7|1242.7|1243.6|1242.6|0
1652683710000|2022-05-16 06:48:30|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1652683720000|2022-05-16 06:48:40|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|1243.3|1242.3|0
1652683790000|2022-05-16 06:49:50|1243.2|1242.6|1243.4|1241.9|1243.4|1242.8|1243.2|1241.9|3
1652683800000|2022-05-16 06:50:00|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|0
1652683810000|2022-05-16 06:50:10|1243.4|1242.4|1242.9|1241.9|1243.4|1242.4|1242.9|1241.9|2
1652683820000|2022-05-16 06:50:20|1242.6|1242|1242.9|1241.4|1242.9|1242|1242.6|1241.3|12
1652683830000|2022-05-16 06:50:30|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|1242.7|1241.2|2
1652683850000|2022-05-16 06:50:50|1242.7|1241.2|1242.7|1241.2|1242.7|1241.2|1242.7|1241.2|0
1652683860000|2022-05-16 06:51:00|1242.8|1241.3|1242.7|1241.2|1242.8|1241.3|1242.7|1241.2|0
1652683880000|2022-05-16 06:51:20|1242.5|1241.9|1242.6|1241.1|1242.6|1241.9|1242.5|1241.1|1
1652683910000|2022-05-16 06:51:50|1242.2|1241.2|1242.3|1240.8|1242.3|1241.2|1242.2|1240.8|0
1652683920000|2022-05-16 06:52:00|1242.2|1240.7|1242.1|1240.6|1242.2|1240.7|1242.1|1240.6|0
1652683930000|2022-05-16 06:52:10|1242.2|1241.2|1242.3|1240.8|1242.4|1241.2|1242.2|1240.8|0
1652683940000|2022-05-16 06:52:20|1242|1241|1241.6|1240.1|1242.1|1241|1241.5|1240|0
1652683950000|2022-05-16 06:52:30|1241.7|1240.2|1241.8|1240.3|1241.8|1240.3|1241.7|1240.2|0
1652683960000|2022-05-16 06:52:40|1241.7|1240.2|1241.6|1240.1|1241.7|1240.2|1241.6|1240.1|0
1652684000000|2022-05-16 06:53:20|1241.5|1240|1241.6|1240.1|1241.6|1240.1|1241.5|1240|0
1652684020000|2022-05-16 06:53:40|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|0
1652684060000|2022-05-16 06:54:20|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|8
1652684110000|2022-05-16 06:55:10|1241|1240.4|1241.1|1240.5|1241.1|1240.5|1241|1240.4|0
1652684120000|2022-05-16 06:55:20|1241|1240.4|1241.7|1240.2|1241.8|1240.4|1241|1240.2|8
1652684140000|2022-05-16 06:55:40|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|0
1652684150000|2022-05-16 06:55:50|1241.1|1240.5|1241|1240.4|1241.1|1240.5|1241|1240.4|2
1652684160000|2022-05-16 06:56:00|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|3
1652684180000|2022-05-16 06:56:20|1241.3|1240.7|1241.7|1240.7|1241.7|1240.8|1241.3|1240.7|6
1652684190000|2022-05-16 06:56:30|1241.5|1240.9|1241.9|1240.9|1242|1241|1241.5|1240.9|11
1652684220000|2022-05-16 06:57:00|1242.3|1240.8|1242.5|1241|1242.5|1241.2|1242.2|1240.7|10
1652684230000|2022-05-16 06:57:10|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|0
1652684280000|2022-05-16 06:58:00|||||||||1
1652684290000|2022-05-16 06:58:10|1242.3|1241.3|1242.3|1241.3|1242.4|1241.4|1242.3|1241.3|3
1652684300000|2022-05-16 06:58:20|1242.5|1241.9|1243.4|1241.9|1243.4|1241.9|1242.4|1241.2|2
1652684310000|2022-05-16 06:58:30|1243.3|1242.3|1243.8|1242.3|1243.8|1242.4|1243.3|1242.3|2
1652684360000|2022-05-16 06:59:20|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|0
1652684380000|2022-05-16 06:59:40|1243.5|1242.8|1243.4|1242.4|1243.5|1242.8|1243.3|1242|1
1652684390000|2022-05-16 06:59:50|1243.3|1242.7|1243.5|1242.5|1243.5|1242.7|1243.3|1242.5|0
1652684400000|2022-05-16 07:00:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|0
1652684410000|2022-05-16 07:00:10|1243.5|1242.8|1244.5|1243|1244.5|1243.4|1243.5|1242.8|6
1652684420000|2022-05-16 07:00:20|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|0
1652684430000|2022-05-16 07:00:30|1244.3|1243.7|1244.2|1243.6|1244.3|1243.7|1244.2|1243.6|0
1652684440000|2022-05-16 07:00:40|1244.6|1244|1244.5|1243.9|1244.7|1244|1244.5|1243.7|4
1652684450000|2022-05-16 07:00:50|1244.7|1243.7|1244.6|1244|1244.7|1244|1244.6|1243.7|0
1652684460000|2022-05-16 07:01:00|1244.7|1243.7|1245.1|1244.1|1245.1|1244.1|1244.6|1243.3|14
1652684470000|2022-05-16 07:01:10|1244.7|1243.2|1244.4|1243.4|1244.9|1243.5|1244.2|1242.9|9
1652684480000|2022-05-16 07:01:20|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|0
1652684500000|2022-05-16 07:01:40|1244.5|1243.5|1244.4|1243.4|1244.5|1243.5|1244.4|1243.4|0
1652684520000|2022-05-16 07:02:00|1244.5|1243.5|1244.7|1243.2|1244.8|1243.5|1244.5|1243.2|0
1652684530000|2022-05-16 07:02:10|1244.8|1243.3|1244.4|1243.4|1244.8|1243.4|1244.4|1243.3|0
1652684630000|2022-05-16 07:03:50|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|0
1652684640000|2022-05-16 07:04:00|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1
1652684660000|2022-05-16 07:04:20|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|0
1652684670000|2022-05-16 07:04:30|1244.4|1243.4|1244.4|1243.4|1244.5|1243.5|1244.4|1243.4|0
1652684700000|2022-05-16 07:05:00|1245.3|1244.3|1245|1244.4|1245.3|1244.4|1245|1244.3|4
1652684710000|2022-05-16 07:05:10|||||||||3
1652684720000|2022-05-16 07:05:20|1245.3|1244.3|1245.2|1244.2|1245.3|1244.4|1245|1244.2|5
1652684730000|2022-05-16 07:05:30|1245.1|1244.1|1244.4|1243.4|1245.1|1244.2|1244.4|1243.4|2
1652684740000|2022-05-16 07:05:40|1244.6|1243.6|1245.2|1243.7|1245.2|1244.4|1244.6|1243.6|7
1652684750000|2022-05-16 07:05:50|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|0
1652684760000|2022-05-16 07:06:00|1244.6|1244|1244.6|1244|1244.6|1244|1244.6|1244|0
1652684780000|2022-05-16 07:06:20|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1
1652684830000|2022-05-16 07:07:10|1245.2|1243.7|1244.9|1243.9|1245.2|1243.9|1244.9|1243.7|0
1652684840000|2022-05-16 07:07:20|1244.8|1244.2|1245.1|1244.1|1245.1|1244.2|1244.8|1244.1|0
1652684850000|2022-05-16 07:07:30|1244.7||1244.7||1244.7||1244.7||0
1652684860000|2022-05-16 07:07:40|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|1
1652684880000|2022-05-16 07:08:00|1245.1|1244.5|1245.1|1244.1|1245.5|1244.5|1245.1|1244|1
1652684890000|2022-05-16 07:08:10|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1652684920000|2022-05-16 07:08:40|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|2
1652684930000|2022-05-16 07:08:50|1245.1|1244.1|1244.8|1244.2|1245.1|1244.2|1244.8|1244.1|0
1652684940000|2022-05-16 07:09:00|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|2
1652684950000|2022-05-16 07:09:10|1245|1244|1245|1244|1245|1244|1245|1244|0
1652685010000|2022-05-16 07:10:10|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|4
1652685020000|2022-05-16 07:10:20|1244.5|1243.5|1244.6|1244|1244.6|1244|1244.5|1243.5|3
1652685040000|2022-05-16 07:10:40|1244.7|1243.7|1244.7|1243.7|1244.8|1243.7|1244.7|1243.3|0
1652685060000|2022-05-16 07:11:00|1244.4|1243.4|1244.3|1243.7|1244.5|1243.7|1244.3|1243.4|0
1652685070000|2022-05-16 07:11:10|1244.4|1243.4|1244.1|1243.5|1244.4|1243.5|1244.1|1243.4|0
1652685080000|2022-05-16 07:11:20|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|2
1652685090000|2022-05-16 07:11:30|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|2
1652685120000|2022-05-16 07:12:00|1244|1243|1244.9|1243.9|1244.9|1243.9|1243.8|1243|9
1652685130000|2022-05-16 07:12:10|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1652685170000|2022-05-16 07:12:50|1244.9|1244.3|1244.5|1243.5|1245.1|1244.3|1244.4|1243.5|2
1652685180000|2022-05-16 07:13:00|1244.1|1243.2|1244.1|1243.5|1244.2|1243.5|1244.1|1243.2|0
1652685190000|2022-05-16 07:13:10|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652685200000|2022-05-16 07:13:20|1243.9|1243.3|1242.8|1242.2|1243.9|1243.3|1242.8|1242.2|1
1652685210000|2022-05-16 07:13:30|||||||||1
1652685240000|2022-05-16 07:14:00|1243.1|1242.1|1243.5|1242.5|1243.5|1242.5|1243|1242.1|0
1652685250000|2022-05-16 07:14:10|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652685280000|2022-05-16 07:14:40|1243.5|1242.9|1243.5|1242.9|1243.5|1242.9|1243.5|1242.9|0
1652685300000|2022-05-16 07:15:00|1243.2|1242.2|1242.4|1241.4|1243.2|1242.4|1242.4|1241.4|6
1652685310000|2022-05-16 07:15:10|||||||||5
1652685320000|2022-05-16 07:15:20|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|2
1652685330000|2022-05-16 07:15:30|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|0
1652685350000|2022-05-16 07:15:50|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|0
1652685360000|2022-05-16 07:16:00|1242.3|1241.7|1242.9|1241.9|1243|1242|1242.3|1241.7|4
1652685370000|2022-05-16 07:16:10|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|0
1652685380000|2022-05-16 07:16:20|1242.9|1242.3|1242.9|1242.3|1242.9|1242.3|1242.9|1242.3|0
1652685390000|2022-05-16 07:16:30|1243|1242.4|1242.8|1242.2|1243.1|1242.5|1242.8|1242.1|5
1652685420000|2022-05-16 07:17:00|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1652685450000|2022-05-16 07:17:30|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|0
1652685480000|2022-05-16 07:18:00|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|3
1652685510000|2022-05-16 07:18:30|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|0
1652685560000|2022-05-16 07:19:20|1242.7|1242.1|1242.1|1241.5|1242.7|1242.1|1242.1|1241.5|2
1652685570000|2022-05-16 07:19:30|1242.4|1241.8|1242.7|1241.7|1242.7|1241.8|1242.3|1241.7|2
1652685600000|2022-05-16 07:20:00|||||||||1
1652685620000|2022-05-16 07:20:20|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|0
1652685640000|2022-05-16 07:20:40|1242.1|1241.5|1241.3|1240.7|1242.1|1241.5|1241.3|1240.7|3
1652685650000|2022-05-16 07:20:50|1241.4|1240.4|1241.3|1240.7|1241.4|1240.7|1241.3|1240.4|3
1652685690000|2022-05-16 07:21:30|1241.6|1240.6|1241.5|1240.9|1241.6|1240.9|1241.5|1240.6|2
1652685700000|2022-05-16 07:21:40|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|1
1652685720000|2022-05-16 07:22:00|1241.4|1240.8|1241.5|1240.9|1241.5|1240.9|1241.4|1240.8|0
1652685750000|2022-05-16 07:22:30|1241.4|1240.8|1241.4|1240.4|1241.5|1240.8|1241.4|1240.4|5
1652685770000|2022-05-16 07:22:50|1241.3|1240.7|1241.5|1240|1241.8|1240.7|1241.3|1239.8|22
1652685780000|2022-05-16 07:23:00|1241.4|1240.4|1241.3|1240.7|1241.5|1240.7|1241.3|1240.4|0
1652685790000|2022-05-16 07:23:10|1241.4|1240.8|1241.7|1240.7|1241.7|1240.9|1241.4|1240.7|3
1652685800000|2022-05-16 07:23:20|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|0
1652685840000|2022-05-16 07:24:00|1241.5|1240.9|1242.4|1241.4|1242.5|1241.7|1241.5|1240.9|5
1652685850000|2022-05-16 07:24:10|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|0
1652685860000|2022-05-16 07:24:20|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|1
1652685870000|2022-05-16 07:24:30|1242.9|1242.3|1242.9|1242.3|1242.9|1242.3|1242.9|1242.3|0
1652685880000|2022-05-16 07:24:40|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|2
1652685890000|2022-05-16 07:24:50|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|5
1652685910000|2022-05-16 07:25:10|1242.6|1241.1|1242.5|1241|1242.6|1241.1|1242.5|1241|5
1652685940000|2022-05-16 07:25:40|1242.6|1241.1|1242.8|1241.8|1243.2|1241.8|1242.3|1241.1|63
1652685960000|2022-05-16 07:26:00|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|44
1652685970000|2022-05-16 07:26:10|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|0
1652685980000|2022-05-16 07:26:20|1242.3|1240.8|1241.6|1241|1242.3|1241|1241.6|1240.8|2
1652685990000|2022-05-16 07:26:30|||||||||2
1652686000000|2022-05-16 07:26:40|1242.4|1240.9|1242.8|1241.3|1242.8|1241.5|1242.3|1240.9|2
1652686030000|2022-05-16 07:27:10|1242.7|1241.7|1242.7|1241.7|1242.9|1241.9|1242.7|1241.7|0
1652686050000|2022-05-16 07:27:30|1242.6|1241.6|1242.6|1241.6|1242.6|1241.6|1242.6|1241.6|0
1652686060000|2022-05-16 07:27:40|1243.3|1241.8|1243.2|1242.2|1243.3|1242.2|1243.2|1241.8|2
1652686070000|2022-05-16 07:27:50|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|0
1652686100000|2022-05-16 07:28:20|1243.4|1242.4|1243.3|1242.7|1243.4|1242.7|1243.2|1242.4|2
1652686120000|2022-05-16 07:28:40|1243.4|1242.8|1243.5|1242.9|1243.5|1242.9|1243.4|1242.8|0
1652686130000|2022-05-16 07:28:50|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1
1652686140000|2022-05-16 07:29:00|1244.1|1243.1|1244.1|1243.1|1244.2|1243.2|1244.1|1243.1|2
1652686150000|2022-05-16 07:29:10|1244.3|1242.8|1243.9|1242.9|1244.3|1243|1243.9|1242.8|0
1652686170000|2022-05-16 07:29:30|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.6|1242.6|0
1652686190000|2022-05-16 07:29:50|1243.4|1242.8|1243.5|1242.5|1243.5|1242.8|1243.4|1242.5|0
1652686200000|2022-05-16 07:30:00|1243.3|1242.7|1244.4|1243.4|1244.4|1243.7|1243.3|1242.7|9
1652686220000|2022-05-16 07:30:20|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1
1652686230000|2022-05-16 07:30:30|1244.4|1242.9|1243.9|1242.9|1244.4|1243|1243.9|1242.9|0
1652686240000|2022-05-16 07:30:40|1243.6|1243|1243.9|1242.9|1243.9|1243|1243.6|1242.9|2
1652686260000|2022-05-16 07:31:00|1244.1|1242.6|1244.1|1243.5|1244.1|1243.5|1243.8|1242.6|0
1652686270000|2022-05-16 07:31:10|1244.4|1243.4|1242.7|1241.7|1244.4|1243.4|1242.7|1241.5|7
1652686280000|2022-05-16 07:31:20|1243|1241.5|1242.6|1241.1|1243.2|1242.2|1242.6|1241.1|11
1652686310000|2022-05-16 07:31:50|1242.1|1241|1242|1241|1242.1|1241|1242|1241|1
1652686320000|2022-05-16 07:32:00|1242.5|1241.5|1242.4|1241.4|1242.5|1241.5|1242.4|1241.4|5
1652686330000|2022-05-16 07:32:10|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|4
1652686340000|2022-05-16 07:32:20|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|0
1652686360000|2022-05-16 07:32:40|1242.9|1241.9|1243.8|1242.3|1243.8|1242.3|1242.9|1241.9|1
1652686370000|2022-05-16 07:32:50|1243.3|1241.9|1242.7|1241.7|1243.3|1241.9|1242.7|1241.7|25
1652686390000|2022-05-16 07:33:10|1243|1241.5|1243.8|1242.3|1243.8|1242.7|1243|1241.5|4
1652686400000|2022-05-16 07:33:20|1243.5|1242.5|1243.8|1242.3|1243.8|1242.5|1243.5|1242.3|5
1652686420000|2022-05-16 07:33:40|1243.7|1242.7|1243.4|1242.8|1243.7|1242.8|1243.4|1242.7|1
1652686430000|2022-05-16 07:33:50|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652686450000|2022-05-16 07:34:10|1243.4|1242.8|1243.5|1242.5|1243.5|1242.8|1243.4|1242.5|1
1652686470000|2022-05-16 07:34:30||1242.9||1242.9||1242.9||1242.9|0
1652686480000|2022-05-16 07:34:40|1243.6|1242.1|1243.6|1242.1|1243.6|1242.1|1243.6|1242.1|1
1652686490000|2022-05-16 07:34:50|1243.5|1242.5|1243.7|1242.7|1243.7|1242.7|1243.3|1242.5|1
1652686510000|2022-05-16 07:35:10|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|0
1652686530000|2022-05-16 07:35:30|1243.7|1243.1|1242.9|1241.9|1243.7|1243.1|1242.9|1241.9|1
1652686540000|2022-05-16 07:35:40|1242.6|1242|1242.4|1241.4|1242.6|1242|1242.4|1241.4|1
1652686550000|2022-05-16 07:35:50|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|0
1652686560000|2022-05-16 07:36:00|1242.4|1241.8|1242.5|1241.9|1242.5|1241.9|1242.4|1241.8|1
1652686580000|2022-05-16 07:36:20|1242.2|1241.2|1242.5|1241.5|1242.5|1241.5|1242.1|1241.2|1
1652686600000|2022-05-16 07:36:40|||||||||3
1652686620000|2022-05-16 07:37:00|1242.1|1240.7|1242|1241|1242.1|1241|1241.7|1240.3|0
1652686640000|2022-05-16 07:37:20|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1652686660000|2022-05-16 07:37:40|1242.2|1241.5|1242.5|1241.5|1242.5|1241.5|1242.2|1241.5|0
1652686670000|2022-05-16 07:37:50|1242.1||1242.1||1242.1||1242.1||0
1652686690000|2022-05-16 07:38:10|1241.8|1240.3|1241.5|1240.5|1241.8|1240.5|1241.5|1240.1|2
1652686700000|2022-05-16 07:38:20|1241.4|1240.8|1242|1241|1242|1241|1241.4|1240.8|0
1652686710000|2022-05-16 07:38:30|1241.7|1241.1|1241.6|1241|1241.7|1241.1|1241.6|1241|0
1652686720000|2022-05-16 07:38:40|1241.7|1241.1|1242.2|1241.2|1242.2|1241.2|1241.6|1241|0
1652686730000|2022-05-16 07:38:50|1242.1|1241.5|1242.8|1241.3|1242.8|1241.5|1242.1|1241.3|0
1652686750000|2022-05-16 07:39:10|1242.9|1241.4|1243.1|1241.6|1243.5|1242|1242.9|1241.4|12
1652686760000|2022-05-16 07:39:20|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|0
1652686770000|2022-05-16 07:39:30|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1
1652686780000|2022-05-16 07:39:40|1242.1|1241.4|1242.5|1241.5|1242.5|1241.5|1242.1|1241.4|0
1652686790000|2022-05-16 07:39:50|1242.1||1242.1||1242.1||1242.1||0
1652686830000|2022-05-16 07:40:30|1242|1241.4|1242|1241.4|1242|1241.4|1242|1241.4|0
1652686840000|2022-05-16 07:40:40|1242.2|1241.6|1242.5|1241.5|1242.5|1241.6|1242.2|1241.5|6
1652686860000|2022-05-16 07:41:00|1242.4|1241.8|1242.7|1241.7|1243.1|1242.2|1242.4|1241.5|0
1652686870000|2022-05-16 07:41:10|1242.5|1241.9|1242.2|1241.6|1242.5|1241.9|1242.2|1241.6|0
1652686880000|2022-05-16 07:41:20|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|0
1652686900000|2022-05-16 07:41:40|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1
1652686980000|2022-05-16 07:43:00|1242.9|1241.4|1242.9|1241.4|1242.9|1241.4|1242.9|1241.4|0
1652687010000|2022-05-16 07:43:30|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|0
1652687020000|2022-05-16 07:43:40|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|1242.8|1241.3|0
1652687030000|2022-05-16 07:43:50|1242.7|1241.7|1243.1|1241.6|1243.1|1241.7|1242.7|1241.6|0
1652687040000|2022-05-16 07:44:00|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|0
1652687060000|2022-05-16 07:44:20|1242.4|1241.8|1242.4|1241.8|1242.4|1241.8|1242.4|1241.8|0
1652687070000|2022-05-16 07:44:30|1243|1242|1242.6|1242|1243|1242|1242.6|1242|6
1652687090000|2022-05-16 07:44:50|1242.5|1241.9|1242.3|1241.7|1242.5|1241.9|1242.3|1241.7|2
1652687120000|2022-05-16 07:45:20|||||||||1
1652687130000|2022-05-16 07:45:30|1242.6|1241.6|1243|1242|1243|1242|1242.6|1241.6|4
1652687140000|2022-05-16 07:45:40|1243.2|1242.2|1243.2|1242.2|1243.2|1242.3|1242.9|1242.2|0
1652687160000|2022-05-16 07:46:00|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|0
1652687180000|2022-05-16 07:46:20|1243.5||1243.5||1243.5||1243.5||0
1652687190000|2022-05-16 07:46:30|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|0
1652687260000|2022-05-16 07:47:40|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652687270000|2022-05-16 07:47:50|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|2
1652687280000|2022-05-16 07:48:00|1243.7|1242.7|1243.7|1242.7|1243.7|1242.9|1243.5|1242.7|2
1652687310000|2022-05-16 07:48:30|1243.5|1242.9|1243.7|1242.7|1243.7|1242.9|1243.5|1242.7|1
1652687350000|2022-05-16 07:49:10|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|0
1652687370000|2022-05-16 07:49:30|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|6
1652687380000|2022-05-16 07:49:40|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|0
1652687400000|2022-05-16 07:50:00|1243|1242.4|1242.9|1242.3|1243|1242.4|1242.9|1242.3|1
1652687410000|2022-05-16 07:50:10|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|10
1652687420000|2022-05-16 07:50:20|1243.5|1242.5|1243.4|1242.8|1243.5|1242.8|1243.4|1242.5|0
1652687430000|2022-05-16 07:50:30|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652687480000|2022-05-16 07:51:20|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|0
1652687490000|2022-05-16 07:51:30|1243|1242.4|1242.8|1242.2|1243|1242.4|1242.8|1242.2|2
1652687500000|2022-05-16 07:51:40|1242.4|1241.8|1242.7|1241.7|1242.7|1241.8|1242.4|1241.7|1
1652687510000|2022-05-16 07:51:50|1242.4|1241.8|1242.4|1241.8|1242.4|1241.8|1242.4|1241.8|0
1652687520000|2022-05-16 07:52:00|1242.3|1241.7|1242|1241.4|1242.3|1241.7|1242|1241.4|1
1652687550000|2022-05-16 07:52:30|1241.5|1240.5|1241.7|1240.7|1241.7|1240.7|1241.5|1240.1|33
1652687580000|2022-05-16 07:53:00|1242|1241|1242.4|1240.9|1242.4|1241|1242|1240.8|9
1652687590000|2022-05-16 07:53:10|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|0
1652687630000|2022-05-16 07:53:50|1242.5|1241.5|1241.7|1240.7|1242.5|1241.5|1241.7|1240.7|1
1652687650000|2022-05-16 07:54:10|1241|1240|1240.9|1240.3|1241|1240.3|1240.9|1240|3
1652687670000|2022-05-16 07:54:30|1241|1240|1240.8|1240.2|1241|1240.2|1240.8|1240|2
1652687680000|2022-05-16 07:54:40|1241|1240|1240.7|1239.7|1241|1240|1240.7|1239.7|0
1652687720000|2022-05-16 07:55:20|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1
1652687730000|2022-05-16 07:55:30|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|0
1652687750000|2022-05-16 07:55:50|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1
1652687760000|2022-05-16 07:56:00|1240.7|1240.1|1240.7|1239.7|1240.7|1240.1|1240.7|1239.7|3
1652687770000|2022-05-16 07:56:10|1241.1|1239.6|1241|1240|1241.1|1240|1241|1239.6|0
1652687780000|2022-05-16 07:56:20|1241.1|1239.6|1241.1|1239.6|1241.1|1239.7|1240.7|1239.6|1
1652687810000|2022-05-16 07:56:50|1240.9|1239.9|1241|1240|1241|1240|1240.9|1239.9|1
1652687850000|2022-05-16 07:57:30|1240.9|1240.3|1241|1240|1241|1240.3|1240.9|1240|0
1652687880000|2022-05-16 07:58:00|1240.2|1239.2|1239.7|1238.7|1240.2|1239.3|1239.6|1238.7|9
1652687890000|2022-05-16 07:58:10|1239.8|1238.3|1239.5|1238.5|1239.8|1238.5|1239.1|1238.2|6
1652687900000|2022-05-16 07:58:20|||||||||3
1652687950000|2022-05-16 07:59:10|1240.1|1239.5|1240.7|1239.7|1240.7|1239.7|1240.1|1239.4|5
1652687960000|2022-05-16 07:59:20|1241|1240|1241|1240|1241|1240|1241|1240|0
1652687990000|2022-05-16 07:59:50|1240.5|1239.9|1240.5|1239.5|1240.5|1239.9|1240.4|1239.4|2
1652688000000|2022-05-16 08:00:00|1240.4|1239.4|1240.5|1239|1240.5|1239.4|1240.2|1239|0
1652688010000|2022-05-16 08:00:10|1240.6|1239.1|1240.1|1238.6|1240.6|1239.2|1240.1|1238.6|0
1652688020000|2022-05-16 08:00:20|||||||||5
1652688070000|2022-05-16 08:01:10|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1
1652688090000|2022-05-16 08:01:30|1239.1|1238.1|1239.6|1238.1|1239.6|1238.1|1239.1|1238.1|3
1652688110000|2022-05-16 08:01:50|1239.4|1238.4|1239.4|1237.9|1239.4|1238.4|1239.4|1237.9|2
1652688120000|2022-05-16 08:02:00|1238.6|1238|1237.9|1237.3|1239.6|1238.5|1237.9|1237.3|41
1652688130000|2022-05-16 08:02:10|1238.2|1237.2|1238.2|1237.2|1238.2|1237.3|1237.2|1236.6|10
1652688150000|2022-05-16 08:02:30|1238.1|1236.6|1237.8|1237.2|1238.1|1237.2|1237.8|1236.6|7
1652688160000|2022-05-16 08:02:40|||||||||1
1652688170000|2022-05-16 08:02:50|1237.9|1237.3|1238.2|1237.2|1238.2|1237.3|1237.9|1237.2|3
1652688180000|2022-05-16 08:03:00|1238|1237|1238|1237|1238|1237|1238|1237|2
1652688190000|2022-05-16 08:03:10|1238.1|1236.6|1238.1|1236.6|1238.1|1236.7|1237.7|1236.6|0
1652688210000|2022-05-16 08:03:30|1238|1237|1238|1237|1238|1237|1238|1237|2
1652688220000|2022-05-16 08:03:40|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|2
1652688230000|2022-05-16 08:03:50|1238|1237|1238|1237|1238|1237|1238|1237|1
1652688240000|2022-05-16 08:04:00|1237.7|1236.7|1237.7|1237.1|1237.7|1237.1|1237.6|1236.7|2
1652688250000|2022-05-16 08:04:10|1238|1237|1238.2|1237.2|1238.4|1237.2|1238|1236.9|0
1652688260000|2022-05-16 08:04:20|1238|1237|1238|1237|1238|1237|1238|1237|1
1652688270000|2022-05-16 08:04:30|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1
1652688280000|2022-05-16 08:04:40|1238|1237|1237.5|1236.5|1238|1237|1237.5|1236.5|1
1652688290000|2022-05-16 08:04:50|1237.4|1236.8|1237.7|1236.7|1237.7|1236.8|1237.4|1236.7|0
1652688300000|2022-05-16 08:05:00|1237.5|1236.9|1237.7|1236.7|1237.7|1236.9|1237.5|1236.7|0
1652688320000|2022-05-16 08:05:20|1237.4|1236.8|1237.5|1236.5|1237.5|1236.8|1237.4|1236.5|0
1652688330000|2022-05-16 08:05:30|1237.7|1236.7|1237.2|1236.6|1238.1|1237|1237.2|1236.6|6
1652688340000|2022-05-16 08:05:40|1237.3|1236.7|1237.7|1236.7|1237.7|1236.8|1237.1|1236.5|8
1652688360000|2022-05-16 08:06:00|1237.6|1237|1238|1237|1238|1237.1|1237.6|1236.7|0
1652688370000|2022-05-16 08:06:10|1237.9|1237.3|1238.1|1237.5|1238.2|1237.5|1237.9|1237.2|1
1652688380000|2022-05-16 08:06:20|1238.2|1237.6|1238.2|1237.2|1238.2|1237.6|1238.2|1237.2|1
1652688390000|2022-05-16 08:06:30|1237.9|1237.3|1237.8|1237.2|1237.9|1237.3|1237.8|1237.2|0
1652688400000|2022-05-16 08:06:40|1237.7|1236.7|1238.1|1236.6|1238.1|1236.7|1237.7|1236.4|5
1652688410000|2022-05-16 08:06:50|||||||||2
1652688420000|2022-05-16 08:07:00|||||||||3
1652688430000|2022-05-16 08:07:10|1238|1237|1238.1|1236.6|1238.1|1237|1238|1236.6|2
1652688450000|2022-05-16 08:07:30|1238|1237|1238|1237|1238|1237|1238|1237|0
1652688470000|2022-05-16 08:07:50|1238.1|1237.4|1238.1|1237.5|1238.1|1237.5|1238.1|1237.4|2
1652688480000|2022-05-16 08:08:00|1238.5|1237.4|1238.5|1237.5|1238.5|1237.5|1238.4|1237.4|4
1652688490000|2022-05-16 08:08:10|1238.4|1237.4|1238|1237.4|1238.4|1237.4|1238|1237.4|0
1652688500000|2022-05-16 08:08:20|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|0
1652688510000|2022-05-16 08:08:30|1238.5||1238.5||1238.5||1238.5||1
1652688520000|2022-05-16 08:08:40|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|0
1652688530000|2022-05-16 08:08:50|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|0
1652688540000|2022-05-16 08:09:00|||||||||1
1652688560000|2022-05-16 08:09:20|1238|1237.4|1238.5|1237.5|1238.5|1237.5|1238|1237.4|2
1652688570000|2022-05-16 08:09:30|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|0
1652688580000|2022-05-16 08:09:40|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|0
1652688600000|2022-05-16 08:10:00|1238.7|1237.7|1238.4|1237.8|1238.7|1238|1238.4|1237.7|2
1652688610000|2022-05-16 08:10:10|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|1238.5|1237.5|0
1652688640000|2022-05-16 08:10:40|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|2
1652688650000|2022-05-16 08:10:50|1238.8|1238.2|1238.8|1238.2|1238.8|1238.2|1238.8|1238.2|3
1652688660000|2022-05-16 08:11:00|1239.1|1238.1|1239.2|1238.2|1239.2|1238.2|1239.1|1238.1|1
1652688670000|2022-05-16 08:11:10|1239.1|1238.1|1239.2|1238.2|1239.2|1238.2|1239|1238|0
1652688680000|2022-05-16 08:11:20|||||||||28
1652688720000|2022-05-16 08:12:00|1239.1|1238.6|1239.1|1238.5|1239.1|1238.6|1239.1|1238.5|0
1652688730000|2022-05-16 08:12:10|||||||||2
1652688740000|2022-05-16 08:12:20|1239.2|1238.6|1239.1|1238.5|1239.2|1238.6|1239.1|1238.5|0
1652688750000|2022-05-16 08:12:30|1239.2|1238.6|1239.7|1238.7|1239.8|1239|1239.2|1238.3|4
1652688780000|2022-05-16 08:13:00|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|1239.5|1238.5|0
1652688800000|2022-05-16 08:13:20|1239.6|1238.1|1239.7|1238.7|1239.7|1238.7|1239.1|1238.1|9
1652688820000|2022-05-16 08:13:40|1239.6|1239|1239.6|1239|1239.6|1239|1239.6|1239|0
1652688860000|2022-05-16 08:14:20|1240.2|1239.2|1240|1239|1240.2|1239.2|1240|1239|23
1652688870000|2022-05-16 08:14:30|1240.2|1239.2|1240.2|1239.2|1240.2|1239.3|1239.9|1239.1|2
1652688880000|2022-05-16 08:14:40|1239.8||1239.8||1239.8||1239.8||0
1652688890000|2022-05-16 08:14:50|1240.2||1240.2||1240.2||1240.2||0
1652688900000|2022-05-16 08:15:00|1240.3|1238.8|1240.6|1239.1|1240.6|1239.2|1240|1238.8|3
1652688910000|2022-05-16 08:15:10|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|0
1652688950000|2022-05-16 08:15:50|1240|1239|1240.2|1239.2|1240.2|1239.2|1240|1238.6|0
1652688970000|2022-05-16 08:16:10|1240.3|1238.8|1240.2|1239.2|1240.3|1239.2|1240|1238.8|4
1652688980000|2022-05-16 08:16:20|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|0
1652688990000|2022-05-16 08:16:30|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|0
1652689040000|2022-05-16 08:17:20|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|1
1652689050000|2022-05-16 08:17:30|1240.2|1239.2|1239.9|1239.3|1240.2|1239.3|1239.9|1239.2|0
1652689090000|2022-05-16 08:18:10|1240|1239|1239.9|1239.3|1240|1239.3|1239.9|1239|0
1652689100000|2022-05-16 08:18:20|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|0
1652689120000|2022-05-16 08:18:40|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|0
1652689140000|2022-05-16 08:19:00|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|0
1652689150000|2022-05-16 08:19:10|1240.4|1239.8|1240.7|1239.7|1240.7|1239.8|1240.4|1239.7|2
1652689160000|2022-05-16 08:19:20|1240.8|1239.3|1240.5|1239.5|1240.8|1239.5|1240.5|1239.3|0
1652689180000|2022-05-16 08:19:40|1240.4|1239.8|1240.5|1239.9|1240.5|1239.9|1240.4|1239.8|0
1652689190000|2022-05-16 08:19:50|1240.8|1240.2|1241.9|1240.9|1241.9|1241.2|1240.8|1240.2|7
1652689200000|2022-05-16 08:20:00|1242.3|1240.8|1242.2|1241.2|1242.3|1241.4|1242|1240.8|5
1652689210000|2022-05-16 08:20:10|1242.5|1241|1242.2|1241.2|1242.5|1241.2|1242.2|1241|1
1652689220000|2022-05-16 08:20:20|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1
1652689230000|2022-05-16 08:20:30|1241.6|1240.9|1241.6|1241|1241.6|1241|1241.6|1240.9|4
1652689240000|2022-05-16 08:20:40|1241.7|1241.1|1242.3|1240.8|1242.3|1241.1|1241.7|1240.8|3
1652689250000|2022-05-16 08:20:50|1242.1|1241.1|1242.2|1241.2|1242.2|1241.2|1242.1|1241.1|0
1652689310000|2022-05-16 08:21:50|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1
1652689320000|2022-05-16 08:22:00|1242|1240.7|1241.7|1240.7|1242|1240.7|1241.7|1240.7|4
1652689340000|2022-05-16 08:22:20|1241.4|1240.8|1241.2|1240.2|1241.4|1240.8|1241.2|1240.2|2
1652689350000|2022-05-16 08:22:30|1241.8|1240.3|1241.7|1240.7|1241.8|1240.7|1241.7|1240.3|2
1652689360000|2022-05-16 08:22:40|1241.3|1239.8|1241.2|1240.2|1241.3|1240.2|1241.1|1239.8|1
1652689380000|2022-05-16 08:23:00|1241.3|1239.8|1240.8|1240.2|1241.3|1240.2|1240.8|1239.5|0
1652689390000|2022-05-16 08:23:10|1240.9|1239.9|1241|1240|1241.2|1240.2|1240.8|1239.5|0
1652689400000|2022-05-16 08:23:20|1240.7|1240.1|1240.7|1240.1|1240.7|1240.1|1240.7|1240.1|0
1652689410000|2022-05-16 08:23:30|1240.6|1240|1240.9|1239.9|1240.9|1240|1240.6|1239.9|0
1652689420000|2022-05-16 08:23:40|1241|1240|1240.9|1240.3|1241|1240.3|1240.8|1240|0
1652689430000|2022-05-16 08:23:50|||||||||1
1652689450000|2022-05-16 08:24:10|1240.6|1239.9|1240.6|1240|1240.7|1240|1240.6|1239.7|3
1652689460000|2022-05-16 08:24:20|1240.7|1239.7|1240.7|1239.7|1240.7|1239.7|1240.7|1239.7|0
1652689480000|2022-05-16 08:24:40|1240.4|1239.8|1240.1|1239.5|1240.5|1239.8|1240.1|1239.5|1
1652689490000|2022-05-16 08:24:50|1239.6|1239|1239.7|1239.1|1239.7|1239.1|1239.6|1239|3
1652689500000|2022-05-16 08:25:00|1239.6|1239|1240|1239|1240.4|1239.2|1239.6|1238.8|12
1652689510000|2022-05-16 08:25:10|1239.9|1239.3|1239.7|1239.1|1239.9|1239.3|1239.7|1239.1|0
1652689520000|2022-05-16 08:25:20|1239.6|1239|1239.8|1239.2|1239.8|1239.2|1239.6|1239|3
1652689530000|2022-05-16 08:25:30|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|1240.3|1239.7|3
1652689540000|2022-05-16 08:25:40|1240.2|1239.6|1240.1|1239.5|1240.2|1239.6|1240.1|1239.5|1
1652689550000|2022-05-16 08:25:50|1240|1239.4|1240|1239.4|1240|1239.4|1240|1239.4|1
1652689560000|2022-05-16 08:26:00|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|4
1652689570000|2022-05-16 08:26:10|1240|1239.4|1240|1239.4|1240|1239.4|1240|1239.4|0
1652689590000|2022-05-16 08:26:30|1239.9|1239.3|1239.8|1239.2|1239.9|1239.3|1239.8|1239.2|2
1652689610000|2022-05-16 08:26:50|1239.7|1239.1|1239.8|1239.2|1239.8|1239.2|1239.7|1239.1|1
1652689630000|2022-05-16 08:27:10|||||||||3
1652689640000|2022-05-16 08:27:20|||||||||2
1652689650000|2022-05-16 08:27:30|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|0
1652689690000|2022-05-16 08:28:10|1240.2|1239.6|1240.2|1239.6|1240.2|1239.6|1240.2|1239.6|3
1652689730000|2022-05-16 08:28:50|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|1
1652689750000|2022-05-16 08:29:10|1240|1239.4|1239.8|1239.2|1240|1239.4|1239.8|1239.2|1
1652689760000|2022-05-16 08:29:20|||||||||1
1652689770000|2022-05-16 08:29:30|||||||||5
1652689790000|2022-05-16 08:29:50|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|20
1652689800000|2022-05-16 08:30:00|1239.9|1239.3|1240.2|1239.2|1240.2|1239.5|1239.9|1239.2|4
1652689810000|2022-05-16 08:30:10|1240.1|1239.1|1240.1|1239.1|1240.1|1239.1|1240.1|1239.1|0
1652689820000|2022-05-16 08:30:20|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.1|1239.1|0
1652689840000|2022-05-16 08:30:40|1240.1|1239.1|1240.1|1239.1|1240.2|1239.2|1240.1|1239.1|0
1652689860000|2022-05-16 08:31:00||1239.5||1239.5||1239.5||1239.5|0
1652689870000|2022-05-16 08:31:10|1239.8|1239.2|1239.8|1239.2|1239.8|1239.2|1239.8|1239.2|5
1652689880000|2022-05-16 08:31:20|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|1239.9|1239.3|0
1652689890000|2022-05-16 08:31:30|1239.8|1239.2|1240.1|1239.5|1240.1|1239.5|1239.8|1239.2|3
1652689910000|2022-05-16 08:31:50|1240|1239.4|1240.1|1239.5|1240.1|1239.5|1240|1239.4|2
1652689930000|2022-05-16 08:32:10|||||||||5
1652689940000|2022-05-16 08:32:20|1239.9|1239.3|1240.6|1239.6|1240.6|1239.7|1239.9|1239.3|11
1652689950000|2022-05-16 08:32:30|1240.7|1239.7|1240.6|1240|1240.7|1240|1240.6|1239.6|12
1652689980000|2022-05-16 08:33:00|1240.3|1239.7|1239.9|1239.3|1240.3|1239.7|1239.9|1239|3
1652689990000|2022-05-16 08:33:10|1239.8|1239.2|1239.6|1239|1239.8|1239.2|1239.6|1239|0
1652690000000|2022-05-16 08:33:20|1239.3|1238.6|1239.5|1238.5|1239.5|1238.7|1239.3|1238.5|0
1652690010000|2022-05-16 08:33:30||1238.9||1238.9||1238.9||1238.9|2
1652690020000|2022-05-16 08:33:40|||||||||12
1652690040000|2022-05-16 08:34:00|1239.3|1238.7|1239.5|1238.9|1239.5|1238.9|1239.1|1238.5|5
1652690050000|2022-05-16 08:34:10|1239.6|1239|1239.6|1239|1239.6|1239|1239.6|1239|13
1652690060000|2022-05-16 08:34:20|1239.5|1238.9|1239.1|1238.1|1239.5|1238.9|1239.1|1238.1|5
1652690070000|2022-05-16 08:34:30|||||||||1
1652690090000|2022-05-16 08:34:50|1239.2|1238.6|1239.6|1238.6|1239.6|1238.6|1239.2|1238.4|2
1652690100000|2022-05-16 08:35:00|1239.8|1238.3|1239.4|1238.4|1239.8|1238.4|1239.4|1238.3|1
1652690110000|2022-05-16 08:35:10|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|0
1652690120000|2022-05-16 08:35:20|1238.8|1238.2|1238.7|1238.1|1238.8|1238.2|1238.7|1238.1|3
1652690130000|2022-05-16 08:35:30|1238.8|1238.2|1239|1238.4|1239|1238.4|1238.8|1238.2|5
1652690140000|2022-05-16 08:35:40|||||||||4
1652690150000|2022-05-16 08:35:50|1238.9|1238.3|1238.8|1238.2|1239|1238.4|1238.8|1238.2|0
1652690160000|2022-05-16 08:36:00|1238.7|1238.1|1238.8|1238.2|1238.8|1238.2|1238.7|1238.1|5
1652690170000|2022-05-16 08:36:10|||||||||1
1652690210000|2022-05-16 08:36:50|1238.6|1238|1238.1|1237.1|1238.6|1238|1237.8|1237.1|17
1652690240000|2022-05-16 08:37:20|1237.8|1237.2|1237.9|1236.9|1237.9|1237.2|1237.8|1236.9|9
1652690250000|2022-05-16 08:37:30|1237.6|1237|1237.7|1236.7|1237.7|1237|1237.6|1236.7|4
1652690260000|2022-05-16 08:37:40|1237.3||1237.3||1237.3||1237.3||2
1652690270000|2022-05-16 08:37:50|1237.7||1237.7||1237.7||1237.7||1
1652690280000|2022-05-16 08:38:00|1237.6|1236.6|1238.1|1237.1|1238.1|1237.1|1237.6|1236.6|2
1652690290000|2022-05-16 08:38:10|1237.8|1237.2|1238|1237.4|1238|1237.4|1237.8|1237.2|5
1652690300000|2022-05-16 08:38:20|||||||||1
1652690320000|2022-05-16 08:38:40|1237.9|1237.3|1237.8|1237.2|1237.9|1237.3|1237.8|1237.2|1
1652690340000|2022-05-16 08:39:00|1237.6|1237|1237.8|1236.8|1237.8|1237|1237.3|1236.7|12
1652690350000|2022-05-16 08:39:10|1237.5|1236.5|1237.3|1236.3|1237.5|1236.5|1237.1|1235.9|4
1652690360000|2022-05-16 08:39:20|1237.1|1236.5|1237|1236.4|1237.1|1236.5|1237|1236.4|1
1652690380000|2022-05-16 08:39:40|1237.1|1236.5|1237.2|1236.6|1237.2|1236.6|1237.1|1236.5|1
1652690390000|2022-05-16 08:39:50|1237.3|1236.7|1237.3|1236.3|1237.4|1236.8|1237.2|1236.3|7
1652690400000|2022-05-16 08:40:00|1237|1236.4|1237.1|1236.1|1237.1|1236.4|1237|1236.1|3
1652690410000|2022-05-16 08:40:10|||||||||5
1652690420000|2022-05-16 08:40:20|1237.2|1236.5|1237.1|1236.1|1237.2|1236.5|1237.1|1236.1|1
1652690440000|2022-05-16 08:40:40|1237.3|1235.8|1236.6|1236|1237.3|1236|1236.6|1235.8|7
1652690450000|2022-05-16 08:40:50|1236.7|1235.7|1236.8|1236.2|1236.8|1236.2|1236.6|1235.7|2
1652690490000|2022-05-16 08:41:30|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|3
1652690510000|2022-05-16 08:41:50|1237|1236.4|1237|1236.4|1237|1236.4|1237|1236.4|0
1652690520000|2022-05-16 08:42:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|3
1652690540000|2022-05-16 08:42:20|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|6
1652690570000|2022-05-16 08:42:50|1237.8|1236.8|1237.9|1236.4|1238|1237.2|1237.6|1236.4|3
1652690580000|2022-05-16 08:43:00|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|8
1652690590000|2022-05-16 08:43:10|1237|1236.4|1237.8|1236.8|1237.9|1236.8|1237|1236.4|5
1652690600000|2022-05-16 08:43:20|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|6
1652690620000|2022-05-16 08:43:40|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1652690640000|2022-05-16 08:44:00|1237|1236.4|1237.7|1236.2|1237.7|1236.4|1237|1236.2|0
1652690650000|2022-05-16 08:44:10|1237.3|1236.3|1237.7|1236.2|1237.7|1236.3|1237.3|1236.2|0
1652690660000|2022-05-16 08:44:20|1237|1236.4|1236.6|1236|1237|1236.4|1236.6|1236|1
1652690670000|2022-05-16 08:44:30|1236.7|1236.1|1237.1|1236.1|1237.5|1236.1|1236.7|1236|0
1652690680000|2022-05-16 08:44:40|1236.6|1236|1236.9|1235.4|1237|1236|1236.5|1235.4|7
1652690690000|2022-05-16 08:44:50|1236.5|1235.5|1236.3|1235.3|1236.5|1235.5|1236.3|1235.3|1
1652690700000|2022-05-16 08:45:00|1236.9|1235.9|1237.7|1236.7|1237.8|1236.7|1236.5|1235.3|30
1652690710000|2022-05-16 08:45:10|1238|1236.5|1236.3|1235.7|1238|1236.7|1236.3|1235.7|11
1652690720000|2022-05-16 08:45:20|1236.1|1235.5|1237.8|1236.3|1237.8|1236.3|1236|1235.4|12
1652690730000|2022-05-16 08:45:30|1237.6|1236.6|1238.5|1237|1238.5|1237.2|1237.6|1236.4|0
1652690740000|2022-05-16 08:45:40|1238.4|1237.4|1238.4|1237.4|1239.3|1238.2|1238.4|1237.4|6
1652690750000|2022-05-16 08:45:50|1238|1236.6|1237.8|1237.2|1238|1237.2|1237.5|1236.6|2
1652690760000|2022-05-16 08:46:00|1237.6|1236.8|1237|1236.4|1239|1237.8|1237|1236.2|35
1652690770000|2022-05-16 08:46:10|1237.4|1236|1236.7|1236.1|1237.7|1236.3|1236.7|1235.9|7
1652690780000|2022-05-16 08:46:20|1236.8|1235.8|1236.5|1235.5|1236.8|1235.8|1236.2|1235.3|4
1652690790000|2022-05-16 08:46:30|1235.8|1235.9|1235.8|1235.2|1235.8|1235.9|1235.8|1235.2|14
1652690800000|2022-05-16 08:46:40|1235.9|1235.3|1236|1235.4|1236|1235.4|1235.9|1235.3|4
1652690810000|2022-05-16 08:46:50|||||||||1
1652690820000|2022-05-16 08:47:00|1236.3|1235.7|1236.5|1235.5|1236.5|1235.7|1236|1235.3|32
1652690850000|2022-05-16 08:47:30|1236.3|1235.3|1236|1235.4|1236.3|1235.4|1236|1235.3|2
1652690860000|2022-05-16 08:47:40|1236.3|1235.3|1236|1235.4|1236.3|1235.6|1236|1235.3|11
1652690870000|2022-05-16 08:47:50|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|1236.2|1235.6|0
1652690880000|2022-05-16 08:48:00|1236.6|1236|1237.3|1236.7|1237.3|1236.7|1236.6|1235.4|15
1652690890000|2022-05-16 08:48:10|1237.4|1236.8|1238.1|1237.1|1238.3|1237.7|1237.4|1236.8|12
1652690900000|2022-05-16 08:48:20|1237.8|1237.2|1238.2|1236.7|1238.2|1237.2|1237.8|1236.7|0
1652690910000|2022-05-16 08:48:30|||||||||1
1652690920000|2022-05-16 08:48:40|1238.1|1237.1|1239.1|1238.1|1239.1|1238.2|1237.9|1237.1|1
1652690930000|2022-05-16 08:48:50|1239.5|1238|1239.5|1238|1239.5|1238.1|1239|1238|0
1652690940000|2022-05-16 08:49:00|1239.1|1238.1|1239.7|1239.1|1240.1|1239.2|1239|1238|27
1652690950000|2022-05-16 08:49:10|1240|1238.5|1239.4|1237.9|1240|1238.9|1238.8|1237.8|8
1652690960000|2022-05-16 08:49:20|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|1239.3|1238.3|6
1652690980000|2022-05-16 08:49:40|1239.5|1238.5|1240.1|1239.1|1240.1|1239.1|1239.5|1238.5|0
1652690990000|2022-05-16 08:49:50|1240|1239|1240.1|1239.1|1240.1|1239.1|1240|1239|0
1652691000000|2022-05-16 08:50:00|1240.8|1239.8|1240.3|1239.3|1240.8|1239.8|1240.3|1239.2|11
1652691010000|2022-05-16 08:50:10|1240|1239|1239.8|1238.8|1240.4|1239|1239.8|1238.7|0
1652691020000|2022-05-16 08:50:20|1240.2|1238.7|1240.4|1238.9|1240.4|1238.9|1240.2|1238.7|8
1652691030000|2022-05-16 08:50:30|1240.5|1239.5|1240.1|1239.5|1240.5|1239.5|1240.1|1239.5|4
1652691040000|2022-05-16 08:50:40|1240|1239|1239.8|1238.8|1240|1239|1239.8|1238.8|10
1652691050000|2022-05-16 08:50:50|1240|1239|1240.1|1239.5|1240.1|1239.5|1240|1239|13
1652691060000|2022-05-16 08:51:00|1240.8|1239.8|1241|1240|1241.1|1240|1240.7|1239.6|17
1652691070000|2022-05-16 08:51:10|||||||||2
1652691080000|2022-05-16 08:51:20|1240.8|1239.8|1240.4|1239.8|1240.8|1239.8|1240.4|1239.5|0
1652691090000|2022-05-16 08:51:30|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|0
1652691100000|2022-05-16 08:51:40|1240.4|1239.8|1240.5|1239.9|1241|1240|1240.4|1239.8|1
1652691110000|2022-05-16 08:51:50|1240.4|1239.8|1240.4|1239.8|1240.7|1240|1240.4|1239.7|16
1652691120000|2022-05-16 08:52:00|1240.3|1239.7|1240|1239|1240.4|1239.7|1239.9|1238.8|3
1652691130000|2022-05-16 08:52:10|1240.1|1238.6|1240|1239|1240.1|1239|1239.4|1238.6|0
1652691140000|2022-05-16 08:52:20|1239.9|1239.3|1240.1|1238.6|1240.8|1239.7|1239.7|1238.4|13
1652691150000|2022-05-16 08:52:30|1240|1239|1240.4|1238.9|1240.4|1239|1240|1238.9|0
1652691160000|2022-05-16 08:52:40|1240|1239|1240.4|1238.9|1240.4|1239|1240|1238.9|0
1652691170000|2022-05-16 08:52:50|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|0
1652691180000|2022-05-16 08:53:00|1240.4|1238.9|1240.4|1238.9|1240.4|1238.9|1240.4|1238.9|0
1652691220000|2022-05-16 08:53:40|1240.2|1238.7|1240.5|1239.5|1240.5|1239.5|1240|1238.6|2
1652691230000|2022-05-16 08:53:50|1240.2|1239.6|1240.7|1239.7|1240.7|1239.7|1240.2|1239.5|7
1652691240000|2022-05-16 08:54:00|1240.4|1239.8|1240.4|1238.9|1240.6|1240|1240|1238.9|15
1652691250000|2022-05-16 08:54:10|1240|1239|1239.7|1239.1|1240|1239.1|1239.7|1239|0
1652691260000|2022-05-16 08:54:20|1240|1239|1240|1239|1240|1239.1|1239.7|1239|0
1652691270000|2022-05-16 08:54:30|1239.7|1239.1|1239.4|1238.8|1240|1239.1|1239.4|1238.7|1
1652691280000|2022-05-16 08:54:40|1239.3|1238.7|1239.4|1238.8|1239.4|1238.8|1239.3|1238.7|0
1652691300000|2022-05-16 08:55:00|1239.1|1238.5|1238.5|1237.9|1239.1|1238.5|1238.5|1237.9|8
1652691310000|2022-05-16 08:55:10|1238.6|1238|1238.6|1238|1239|1238.2|1238.6|1238|0
1652691320000|2022-05-16 08:55:20|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|1238.6|1238|0
1652691330000|2022-05-16 08:55:30|1238.6|1238|1238.2|1237.6|1238.6|1238|1238.2|1237.6|2
1652691340000|2022-05-16 08:55:40|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|0
1652691360000|2022-05-16 08:56:00|1238.2|1237.6|1238|1237.4|1238.2|1237.6|1237.9|1237.3|4
1652691370000|2022-05-16 08:56:10|1238.3|1237.3|1238|1237.4|1238.3|1237.5|1238|1237.3|1
1652691380000|2022-05-16 08:56:20|1238.1|1237.5|1238.5|1237.9|1239.4|1238.1|1238.1|1237.5|9
1652691390000|2022-05-16 08:56:30|1238.6|1238|1238.6|1238|1238.6|1238|1238.5|1237.9|1
1652691400000|2022-05-16 08:56:40|1238.7|1238.1|1239.1|1238.5|1239.5|1238.6|1238.4|1237.8|15
1652691420000|2022-05-16 08:57:00|1238.9|1238.3|1238.9|1238.3|1239|1238.4|1238.9|1238.3|0
1652691430000|2022-05-16 08:57:10|1239|1238.4|1238.2|1237.6|1239|1238.4|1238.2|1237.6|10
1652691440000|2022-05-16 08:57:20|1238.3|1237.7|1238.6|1237.6|1238.6|1237.7|1238.3|1237.6|0
1652691450000|2022-05-16 08:57:30|1238.8|1237.8|1239|1238.4|1239|1238.4|1238.8|1237.8|2
1652691460000|2022-05-16 08:57:40|1238.8|1238.2|1239.1|1238.5|1239.1|1238.5|1238.8|1238.2|6
1652691470000|2022-05-16 08:57:50|1238.9|1238.3|1239|1238.4|1239.8|1238.8|1238.9|1238.3|5
1652691480000|2022-05-16 08:58:00|1239.3|1238.7|1239.7|1238.2|1239.7|1238.7|1239.1|1238.2|8
1652691490000|2022-05-16 08:58:10|1239.6|1238.6|1239.8|1239.2|1239.8|1239.2|1239.6|1238.6|1
1652691500000|2022-05-16 08:58:20|1239.9|1238.9|1239.9|1239.3|1239.9|1239.3|1239.8|1238.9|0
1652691510000|2022-05-16 08:58:30|1240|1239.4|1239.8|1239.2|1240|1239.4|1239.8|1239.2|0
1652691520000|2022-05-16 08:58:40|1240|1239.4|1240|1239.4|1240.1|1239.5|1240|1239.4|3
1652691530000|2022-05-16 08:58:50|1239.9|1238.5|1240|1238.5|1240|1238.5|1239.9|1238.4|7
1652691540000|2022-05-16 08:59:00|1239.9|1238.4|1239.3|1238.3|1239.9|1238.4|1239.3|1238.3|0
1652691550000|2022-05-16 08:59:10|||||||||7
1652691560000|2022-05-16 08:59:20|1239.2|1238.6|1239|1238.4|1239.3|1238.6|1239|1238.3|0
1652691570000|2022-05-16 08:59:30|1239.3|1238.3|1239.6|1239|1239.7|1239.1|1239.3|1238.2|0
1652691580000|2022-05-16 08:59:40|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|1239.7|1238.7|5
1652691590000|2022-05-16 08:59:50|1239.6|1238.6|1239.5|1238.9|1239.6|1238.9|1239.5|1238.6|0
1652691600000|2022-05-16 09:00:00|1239.9|1239|1239.6|1239|1239.9|1239|1239.6|1238.7|10
1652691610000|2022-05-16 09:00:10|1239.7|1239.1|1239.4|1238.8|1239.8|1239.1|1239.4|1238.8|6
1652691620000|2022-05-16 09:00:20|1239.3|1238.7|1239.5|1238.5|1239.5|1238.7|1239.3|1238.5|2
1652691630000|2022-05-16 09:00:30|1239.6|1238.6|1239.7|1239.1|1239.7|1239.1|1239.6|1238.6|0
1652691640000|2022-05-16 09:00:40|1239.8|1239.2|1239.8|1239.2|1239.8|1239.2|1239.8|1239.2|0
1652691650000|2022-05-16 09:00:50|1239.7|1239.1|1239.5|1238.9|1239.7|1239.1|1239.5|1238.9|0
1652691670000|2022-05-16 09:01:10|1239.4|1238.8|1239.3|1238.7|1239.4|1238.8|1239.3|1238.7|2
1652691680000|2022-05-16 09:01:20|1239.6|1238.6|1239.6|1238.6|1239.6|1238.6|1239.6|1238.6|4
1652691690000|2022-05-16 09:01:30|1240|1238.5|1240|1239.4|1240.1|1239.5|1239.5|1238.5|2
1652691710000|2022-05-16 09:01:50|1240.4|1239.7|1240.8|1239.8|1241|1239.8|1240.2|1239.4|18
1652691720000|2022-05-16 09:02:00|1240.5|1239.9|1240|1239.4|1240.5|1239.9|1239.9|1239.3|3
1652691730000|2022-05-16 09:02:10|1239.6|1239|1240.1|1239.1|1240.2|1239.1|1239.3|1238.7|5
1652691740000|2022-05-16 09:02:20|1240.4|1238.9|1240.1|1239.1|1240.5|1239.1|1240|1238.7|7
1652691750000|2022-05-16 09:02:30|1240|1239|1239.7|1239.1|1240.4|1239.1|1239.7|1238.9|0
1652691760000|2022-05-16 09:02:40|1239.8|1239.2|1239.5|1238.5|1239.8|1239.2|1239.5|1238.5|1
1652691770000|2022-05-16 09:02:50|1239.3|1238.7|1239.5|1238.5|1239.5|1238.7|1239.3|1238.5|0
1652691780000|2022-05-16 09:03:00|1239.3|1238.7|1239.2|1238.6|1239.5|1238.7|1239.1|1238.3|18
1652691790000|2022-05-16 09:03:10|1239|1238.4|1238.6|1238|1239|1238.4|1238.6|1238|2
1652691800000|2022-05-16 09:03:20|1238.5|1237.9|1238.7|1237.2|1238.7|1237.9|1238|1237|1
1652691810000|2022-05-16 09:03:30|1238.1|1237.1|1238|1237.4|1238.1|1237.4|1238|1237.1|0
1652691820000|2022-05-16 09:03:40|1238.7|1237.2|1237.7|1237.1|1238.7|1237.6|1237.7|1237|3
1652691830000|2022-05-16 09:03:50|1238|1237|1238|1237.4|1238|1237.4|1237.9|1237|0
1652691840000|2022-05-16 09:04:00|1238.3|1237.3|1238|1237.4|1238.3|1237.4|1238|1237.3|1
1652691850000|2022-05-16 09:04:10|1237.9|1237.3|1237.2|1236.6|1237.9|1237.3|1237.2|1236.6|2
1652691860000|2022-05-16 09:04:20|1237.1|1236.5|1237.1|1236.5|1237.1|1236.5|1237.1|1236.5|0
1652691870000|2022-05-16 09:04:30|1236.8|1236.2|1237|1236|1237|1236.2|1236.8|1236|1
1652691880000|2022-05-16 09:04:40|1236.8|1236.2|1237|1236|1237|1236.2|1236.8|1236|0
1652691890000|2022-05-16 09:04:50|1236.7|1236.1|1236.7|1236.1|1236.7|1236.1|1236.7|1236.1|0
1652691900000|2022-05-16 09:05:00|1236.9|1235.4|1237.3|1236.3|1237.3|1236.3|1236.6|1235.4|2
1652691910000|2022-05-16 09:05:10|1237.4|1235.9|1237.3|1236.3|1237.4|1236.3|1237.3|1235.9|0
1652691920000|2022-05-16 09:05:20|1237.2|1236.6|1236.8|1235.8|1237.3|1236.6|1236.8|1235.5|2
1652691930000|2022-05-16 09:05:30|1236.9|1236.3|1236.9|1235.9|1237.2|1236.4|1236.9|1235.7|2
1652691940000|2022-05-16 09:05:40|1236.5||1236.5||1236.5||1236.5||0
1652691960000|2022-05-16 09:06:00|1236.1|1235.5|1237.1|1236.1|1237.1|1236.1|1236.1|1235.4|6
1652691970000|2022-05-16 09:06:10|1237|1236|1237|1236|1237|1236|1237|1236|0
1652691990000|2022-05-16 09:06:30|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|1236.8|1236.2|0
1652692000000|2022-05-16 09:06:40|1236.7|1236.1|1236.7|1236.1|1236.7|1236.1|1236.7|1236.1|0
1652692010000|2022-05-16 09:06:50|1236.6|1236|1236|1235.4|1236.6|1236|1236|1235.4|4
1652692020000|2022-05-16 09:07:00|1235.9|1235.3|1236.3|1235.3|1236.5|1235.6|1235.9|1235.3|7
1652692030000|2022-05-16 09:07:10|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|3
1652692050000|2022-05-16 09:07:30|1236.3|1235.7|1235.8|1235.2|1236.3|1235.7|1235.8|1235.2|5
1652692060000|2022-05-16 09:07:40|1236|1235.4|1235.8|1235.2|1236|1235.4|1235.7|1235.1|6
1652692070000|2022-05-16 09:07:50|1236.3|1235.3|1236|1235.4|1236.3|1235.6|1236|1235.3|2
1652692080000|2022-05-16 09:08:00|1235.9|1235.3|1235.7|1235.1|1235.9|1235.3|1235.7|1235.1|3
1652692090000|2022-05-16 09:08:10|1235.8|1234.8|1235.3|1234.7|1236|1234.8|1235.3|1234.4|19
1652692110000|2022-05-16 09:08:30|1236.2|1234.8|1236.2|1234.7|1236.2|1234.8|1235.8|1234.7|3
1652692120000|2022-05-16 09:08:40|1235.8|1234.8|1235.8|1234.8|1235.8|1234.8|1235.8|1234.8|0
1652692130000|2022-05-16 09:08:50|1235.6|1235|1236|1234.5|1236|1235|1235.6|1234.5|0
1652692140000|2022-05-16 09:09:00|1235.6|1234.6|1235.5|1234.5|1235.8|1234.8|1235.3|1234.5|2
1652692150000|2022-05-16 09:09:10|1235.4|1234.8|1235.5|1234.9|1235.5|1234.9|1235.4|1234.8|0
1652692160000|2022-05-16 09:09:20|1235.4|1234.8|1235.3|1234.7|1235.4|1234.8|1235.1|1234.5|1
1652692190000|2022-05-16 09:09:50|1235.1|1234.5|1235.1|1234.5|1235.1|1234.5|1235.1|1234.5|0
1652692200000|2022-05-16 09:10:00|1235|1234.4|1235.5|1234|1235.5|1234.7|1234.9|1234|9
1652692210000|2022-05-16 09:10:10|1235.4|1233.9|1234.6|1234|1235.4|1234.2|1234.6|1233.9|1
1652692220000|2022-05-16 09:10:20|1235.1|1234.1|1234.7|1234.1|1235.1|1234.1|1234.7|1234.1|1
1652692230000|2022-05-16 09:10:30|1234.6|1234|1234.6|1234|1234.6|1234|1234.6|1234|0
1652692240000|2022-05-16 09:10:40|1234.8|1234.2|1234.7|1234.1|1234.8|1234.2|1234.7|1234.1|0
1652692250000|2022-05-16 09:10:50|1234.5|1233.9|1234.8|1233.8|1234.8|1233.9|1234.5|1233.8|9
1652692260000|2022-05-16 09:11:00|1234.5|1233.9|1234.3|1233.3|1234.5|1233.9|1234|1233.3|13
1652692270000|2022-05-16 09:11:10|1234.5|1233.5|1234.5|1233.9|1234.8|1233.9|1234.5|1233.5|1
1652692280000|2022-05-16 09:11:20|1234.6|1234|1234|1233.4|1234.6|1234|1234|1233.4|5
1652692300000|2022-05-16 09:11:40|1234.3|1233.3|1234.2|1233.6|1234.3|1233.6|1234.2|1233.3|0
1652692310000|2022-05-16 09:11:50|1234.1|1233.5|1234.3|1233.7|1234.3|1233.7|1234.1|1233.5|0
1652692330000|2022-05-16 09:12:10|1234.6|1233.6|1234.3|1233.7|1234.6|1233.7|1234.3|1233.5|1
1652692340000|2022-05-16 09:12:20|1234.1|1233.5|1234|1233.4|1234.1|1233.5|1234|1233.4|2
1652692350000|2022-05-16 09:12:30|1233.8|1233.2|1233.3|1232.7|1233.8|1233.2|1233.3|1232.7|19
1652692360000|2022-05-16 09:12:40|1233.5|1232.5|1233.6|1232.6|1233.9|1232.6|1233.5|1232.4|5
1652692370000|2022-05-16 09:12:50|1233.8|1232.8|1234.4|1232.9|1234.4|1233.3|1233.8|1232.8|2
1652692380000|2022-05-16 09:13:00|1234.1|1233.5|1233.6|1232.6|1234.2|1233.6|1233.6|1232.5|4
1652692390000|2022-05-16 09:13:10|1233.9|1232.4|1233.6|1232.6|1233.9|1232.6|1233.6|1232.4|0
1652692400000|2022-05-16 09:13:20|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|0
1652692410000|2022-05-16 09:13:30|1233.8|1232.8|1233.5|1232.9|1233.8|1232.9|1233.5|1232.8|0
1652692420000|2022-05-16 09:13:40|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|1
1652692430000|2022-05-16 09:13:50|1233.5|1232.9|1233.6|1232.6|1233.6|1232.9|1233.5|1232.6|2
1652692440000|2022-05-16 09:14:00|||||||||1
1652692450000|2022-05-16 09:14:10|1233.5|1232.9|1233.6|1232.6|1233.7|1232.9|1233.5|1232.6|0
1652692470000|2022-05-16 09:14:30|1233.4|1232.4|1232.8|1232.2|1233.4|1232.4|1232.8|1232.2|26
1652692480000|2022-05-16 09:14:40|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|2
1652692500000|2022-05-16 09:15:00|1233.3|1232.7|1232.7|1231.7|1233.4|1232.7|1232.7|1231.7|4
1652692520000|2022-05-16 09:15:20|1232.3|1232|1232.5|1231.9|1232.6|1232|1232.3|1231.9|0
1652692530000|2022-05-16 09:15:30|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|5
1652692540000|2022-05-16 09:15:40|1232.5|1231.5|1232.3|1231.7|1232.5|1231.7|1232.3|1231.5|4
1652692560000|2022-05-16 09:16:00|1232.6|1231.6|1232.3|1231.7|1232.6|1231.7|1232.3|1231.6|1
1652692570000|2022-05-16 09:16:10|1232.6|1231.6|1232.6|1231.6|1232.6|1231.7|1232.3|1231.6|1
1652692580000|2022-05-16 09:16:20|1232.1|1231.5|1232.1|1231.5|1232.1|1231.5|1232.1|1231.5|2
1652692590000|2022-05-16 09:16:30|1232.3|1231.3|1232.2|1231.2|1232.5|1231.4|1232.2|1231|1
1652692600000|2022-05-16 09:16:40|1231.9|1231.3|1231.9|1231.3|1232|1231.4|1231.9|1231.3|1
1652692610000|2022-05-16 09:16:50|1231.8|1231.2|1231.8|1231.2|1231.8|1231.2|1231.8|1231.2|0
1652692640000|2022-05-16 09:17:20|1232.1|1231.1|1232.1|1231.1|1232.5|1231.1|1232.1|1231|1
1652692650000|2022-05-16 09:17:30|1232|1231.4|1232|1231.4|1232|1231.4|1232|1231.4|0
1652692660000|2022-05-16 09:17:40|1232.1|1231.1|1232.2|1231.2|1232.2|1231.2|1232.1|1231.1|0
1652692670000|2022-05-16 09:17:50|1231.8||1231.8||1231.8||1231.8||0
1652692690000|2022-05-16 09:18:10|1231.7|1231.1|1231.6|1231|1231.9|1231.2|1231.6|1230.9|6
1652692700000|2022-05-16 09:18:20|1231.8|1231.2|1231.8|1231.2|1231.8|1231.2|1231.8|1231.2|2
1652692710000|2022-05-16 09:18:30|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|1
1652692720000|2022-05-16 09:18:40|1232.3|1231.3|1231.8|1231.2|1232.3|1231.3|1231.8|1231|0
1652692730000|2022-05-16 09:18:50|1232.1|1231.5|1232.1|1231.5|1232.4|1231.5|1232.1|1231.3|3
1652692740000|2022-05-16 09:19:00|1232.3|1231.3|1232.4|1231.4|1232.4|1231.4|1232.3|1231.3|0
1652692750000|2022-05-16 09:19:10|1232.1|1231.5|1232.4|1231.4|1232.4|1231.5|1232.1|1231.3|0
1652692760000|2022-05-16 09:19:20|1232.1|1231.5|1232.4|1231.4|1232.4|1231.5|1232.1|1231.3|0
1652692770000|2022-05-16 09:19:30|1232.1|1231.5|1232.2|1231.2|1232.4|1231.5|1232.1|1231.1|1
1652692780000|2022-05-16 09:19:40|1232.1|1231.1|1232.1|1231.1|1232.2|1231.2|1232.1|1231.1|0
1652692800000|2022-05-16 09:20:00|1232|1231.4|1233.4|1232.4|1233.6|1232.4|1232|1231.4|3
1652692810000|2022-05-16 09:20:10|1233.3|1232.7|1233.4|1232.4|1233.5|1232.7|1233.3|1232.4|1
1652692820000|2022-05-16 09:20:20|1232.8|1232.2|1232.9|1231.9|1232.9|1232.2|1232.8|1231.9|4
1652692830000|2022-05-16 09:20:30|||||||||1
1652692850000|2022-05-16 09:20:50|1232.8|1231.8|1232.9|1231.9|1233.1|1231.9|1232.7|1231.6|0
1652692860000|2022-05-16 09:21:00|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|0
1652692870000|2022-05-16 09:21:10|1233.3|1232.5|1233.3|1231.8|1233.3|1232.5|1233|1231.6|2
1652692880000|2022-05-16 09:21:20|1232.9|1231.9|1233.3|1231.8|1233.3|1232.2|1232.9|1231.8|2
1652692910000|2022-05-16 09:21:50|1232.6|1232|1232.6|1232|1232.6|1232|1232.6|1232|0
1652692920000|2022-05-16 09:22:00|1232.8|1232.2|1232.8|1232.2|1233.6|1232.2|1232.8|1232|2
1652692930000|2022-05-16 09:22:10|1232.7|1232.1|1232.6|1232|1232.7|1232.1|1232.6|1232|2
1652692940000|2022-05-16 09:22:20|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|0
1652692950000|2022-05-16 09:22:30|||||||||1
1652692980000|2022-05-16 09:23:00|1232.8|1232.2|1232.6|1232|1232.9|1232.2|1232.4|1231.8|6
1652692990000|2022-05-16 09:23:10|1232.7|1232.1|1232.4|1231.8|1232.7|1232.1|1232.3|1231.7|2
1652693000000|2022-05-16 09:23:20|1232.5|1231.9|1232.4|1231.8|1232.5|1231.9|1232.3|1231.7|1
1652693010000|2022-05-16 09:23:30|1232.3|1231.7|1232.5|1231.9|1232.5|1231.9|1232.3|1231.7|1
1652693020000|2022-05-16 09:23:40|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|2
1652693040000|2022-05-16 09:24:00|1232.2|1231.6|1232.2|1231.6|1232.2|1231.6|1232.2|1231.6|0
1652693060000|2022-05-16 09:24:20|1231.9|1231.3|1231.8|1231.2|1231.9|1231.3|1231.8|1231.2|4
1652693070000|2022-05-16 09:24:30|1232.5|1231|1232.4|1231.4|1232.5|1231.4|1232.2|1231|5
1652693080000|2022-05-16 09:24:40|1231.8|1231.2|1231.7|1231.1|1231.8|1231.2|1231.7|1231.1|0
1652693090000|2022-05-16 09:24:50|1231.8|1230.3|1231.3|1230.7|1231.8|1230.9|1231.1|1230.3|13
1652693100000|2022-05-16 09:25:00|1231.2|1230.6|1231.3|1230.3|1231.3|1230.7|1231|1230.3|2
1652693110000|2022-05-16 09:25:10|1231.4|1230.4|1230.8|1230.2|1231.5|1230.4|1230.8|1230|17
1652693120000|2022-05-16 09:25:20|1231|1230|1230.8|1230.2|1231|1230.2|1230.8|1230|1
1652693130000|2022-05-16 09:25:30|||||||||1
1652693140000|2022-05-16 09:25:40|1231.1|1230.1|1230.3|1229.7|1231.1|1230.2|1230.1|1229.4|11
1652693150000|2022-05-16 09:25:50|1230.1|1229.5|1230.1|1229.5|1230.1|1229.5|1230.1|1229.5|1
1652693160000|2022-05-16 09:26:00|1230.2|1229.2|1230.6|1229.6|1230.7|1229.7|1230.1|1229.2|7
1652693170000|2022-05-16 09:26:10|1230.7|1229.7|1230.6|1229.6|1230.7|1229.7|1230.6|1229.6|0
1652693180000|2022-05-16 09:26:20|1230.7|1229.7|1230.9|1229.9|1231.3|1229.9|1230.7|1229.7|1
1652693190000|2022-05-16 09:26:30|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|2
1652693200000|2022-05-16 09:26:40|1230.8|1230.2|1231.1|1230.1|1231.1|1230.2|1230.8|1230.1|0
1652693210000|2022-05-16 09:26:50|||||||||1
1652693230000|2022-05-16 09:27:10|1230.8|1230.2|1230.9|1229.9|1230.9|1230.2|1230.8|1229.9|7
1652693250000|2022-05-16 09:27:30|1231.1|1230.5|1231.1|1230.5|1231.1|1230.5|1231.1|1230.5|15
1652693260000|2022-05-16 09:27:40|1231.4|1230.4|1231.4|1230.4|1231.4|1230.7|1231.3|1230.4|1
1652693270000|2022-05-16 09:27:50|||||||||3
1652693280000|2022-05-16 09:28:00|1231.3|1230.7|1231.4|1230.8|1231.4|1230.8|1231.3|1230.7|0
1652693290000|2022-05-16 09:28:10|1231.6|1231|1231.4|1230.8|1231.6|1231|1231.4|1230.8|1
1652693300000|2022-05-16 09:28:20|1231.9|1230.9|1231.5|1230.9|1232.3|1231|1231.5|1230.7|3
1652693310000|2022-05-16 09:28:30|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|0
1652693320000|2022-05-16 09:28:40|1231.6|1231|1231.9|1230.9|1231.9|1231.2|1231.6|1230.9|2
1652693330000|2022-05-16 09:28:50|1231.8|1231.2|1231.4|1230.8|1231.8|1231.2|1231.4|1230.8|1
1652693340000|2022-05-16 09:29:00|1231.5|1230.9|1231.5|1230.9|1231.6|1231|1231.5|1230.9|1
1652693350000|2022-05-16 09:29:10|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|0
1652693360000|2022-05-16 09:29:20|1231.8|1231.2|1232.1|1231.5|1232.1|1231.5|1231.8|1231.1|6
1652693380000|2022-05-16 09:29:40|1232.4|1231.8|1232.9|1231.9|1232.9|1232|1232.4|1231.8|5
1652693390000|2022-05-16 09:29:50|1232.5|1232|1232.6|1232|1232.6|1232|1232.5|1232|1
1652693400000|2022-05-16 09:30:00|1232.7|1232.1|1232.8|1232.2|1232.8|1232.2|1232.7|1232.1|1
1652693410000|2022-05-16 09:30:10|1232.7|1232.1|1232.6|1232|1232.7|1232.1|1232.6|1232|4
1652693430000|2022-05-16 09:30:30|1232.2|1231.2|1231.8|1231.2|1232.2|1231.2|1231.8|1231.1|2
1652693440000|2022-05-16 09:30:40|1232.1|1231.1|1232.2|1231.2|1232.2|1231.2|1232.1|1231.1|1
1652693450000|2022-05-16 09:30:50|1232.5|1231.6|1232.8|1232.2|1232.9|1232.2|1232.5|1231.6|2
1652693470000|2022-05-16 09:31:10|1233.3|1232.7|1232.8|1232.2|1233.5|1232.7|1232.8|1232|6
1652693480000|2022-05-16 09:31:20|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233|1232|1
1652693490000|2022-05-16 09:31:30|1233|1232|1233.1|1232.1|1233.1|1232.2|1232.8|1232|0
1652693510000|2022-05-16 09:31:50|1233|1232|1232.8|1232.2|1233|1232.2|1232.8|1232|0
1652693520000|2022-05-16 09:32:00|1233|1232|1233|1232|1233.1|1232.2|1232.8|1232|0
1652693530000|2022-05-16 09:32:10|1232.4|1231.8|1232.5|1231|1232.5|1231.8|1232.1|1231|3
1652693540000|2022-05-16 09:32:20|1232.4|1231.4|1232.3|1231.3|1232.4|1231.4|1232.3|1231.3|0
1652693550000|2022-05-16 09:32:30|1232.5|1231|1232.4|1231.4|1232.5|1231.4|1232.3|1231|0
1652693560000|2022-05-16 09:32:40|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|0
1652693570000|2022-05-16 09:32:50|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|2
1652693580000|2022-05-16 09:33:00|1232.3|1231.3|1232.4|1231.4|1232.4|1231.4|1232.3|1231.3|0
1652693590000|2022-05-16 09:33:10|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|0
1652693600000|2022-05-16 09:33:20||1231.7||1231.3||1231.7||1231.3|1
1652693610000|2022-05-16 09:33:30|1232.1|1231.1|1230.3|1229.3|1232.1|1231.1|1230|1229.3|18
1652693620000|2022-05-16 09:33:40|1229.1|1228.5|1229|1228.4|1229.1|1228.5|1229|1228.4|34
1652693630000|2022-05-16 09:33:50|1228.9|1228.3|1228.3|1227.7|1229.1|1228.5|1228.3|1227.6|48
1652693640000|2022-05-16 09:34:00|1228.6|1227.6|1228.8|1228.2|1228.9|1228.3|1228.6|1227.6|3
1652693650000|2022-05-16 09:34:10|1228.5|1227.9|1228.8|1228.2|1228.8|1228.2|1228.5|1227.9|2
1652693660000|2022-05-16 09:34:20|1229.1|1228.1|1229.3|1228.7|1229.6|1229|1229.1|1228.1|8
1652693670000|2022-05-16 09:34:30|1229.6|1228.6|1229.8|1229.2|1230|1229.2|1229.6|1228.5|1
1652693680000|2022-05-16 09:34:40|1229.7|1229.1|1230.1|1229.1|1230.1|1229.2|1229.7|1229|23
1652693690000|2022-05-16 09:34:50|1230|1229|1230.4|1228.9|1230.4|1229|1230|1228.9|1
1652693710000|2022-05-16 09:35:10|1230|1229|1230|1229|1230|1229|1230|1229|0
1652693730000|2022-05-16 09:35:30|||||||||2
1652693750000|2022-05-16 09:35:50|1229.7|1229.1|1229.4|1228.8|1229.7|1229.1|1229.4|1228.8|1
1652693760000|2022-05-16 09:36:00|1229.3|1228.7|1229.3|1228.3|1229.3|1228.7|1229.3|1228.3|2
1652693780000|2022-05-16 09:36:20|1229|1228.4|1229.6|1228.1|1229.6|1228.4|1229|1228|1
1652693790000|2022-05-16 09:36:30|1229.7|1228.2|1229.3|1228.7|1229.7|1228.7|1229.3|1228.2|0
1652693800000|2022-05-16 09:36:40|1229.2|1228.6|1229|1228.4|1229.2|1228.6|1229|1228.4|0
1652693820000|2022-05-16 09:37:00|1229.1|1228.5|1229.1|1228.5|1229.1|1228.5|1229.1|1228.5|0
1652693830000|2022-05-16 09:37:10|1229.3|1228.7|1230|1229|1230.2|1229|1229.3|1228.7|10
1652693840000|2022-05-16 09:37:20|1229.9|1229.3|1230.5|1229.5|1230.5|1229.5|1229.9|1229.3|1
1652693850000|2022-05-16 09:37:30|1230.4|1229.8|1230.5|1229.5|1230.6|1229.9|1230.4|1229.5|0
1652693880000|2022-05-16 09:38:00||1229.9||1229.9||1229.9||1229.9|0
1652693890000|2022-05-16 09:38:10|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|1
1652693900000|2022-05-16 09:38:20|1230|1229.4|1229.9|1228.4|1230.4|1229.4|1229.9|1228.4|3
1652693910000|2022-05-16 09:38:30|1229.5|1228.5|1229.9|1228.4|1229.9|1228.5|1229.5|1228.4|0
1652693930000|2022-05-16 09:38:50|1229.8|1228.3|1229.8|1228.8|1229.8|1228.8|1229.3|1228.2|9
1652693940000|2022-05-16 09:39:00|1230.2|1228.7|1229.8|1228.8|1230.2|1228.8|1229.8|1228.4|0
1652693950000|2022-05-16 09:39:10|1230|1228.5|1229.9|1228.4|1230|1228.5|1229.9|1228.4|0
1652693960000|2022-05-16 09:39:20|1229.5|1228.5|1229.9|1228.4|1229.9|1228.5|1229.5|1228.4|0
1652693970000|2022-05-16 09:39:30|1229.6|1228.6|1229.5|1228.5|1229.6|1228.6|1229.5|1228.5|0
1652693980000|2022-05-16 09:39:40|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|0
1652693990000|2022-05-16 09:39:50|1229.3|1228.3|1229.5|1228.9|1229.8|1228.9|1229.3|1228.3|4
1652694000000|2022-05-16 09:40:00|1229.4|1228.8|1229.3|1228.3|1229.7|1228.8|1229.3|1228.2|2
1652694010000|2022-05-16 09:40:10|1229.5|1228.5|1229.3|1228.3|1229.7|1228.5|1228.9|1228.2|0
1652694020000|2022-05-16 09:40:20|1229.2|1228.6|1229|1228|1229.3|1228.6|1228.7|1228|1
1652694030000|2022-05-16 09:40:30|1229.3|1228.3|1228.3|1227.7|1229.3|1228.4|1228.3|1227.6|7
1652694040000|2022-05-16 09:40:40|1228.2|1227.6|1228.3|1227.7|1228.3|1227.7|1228.2|1227.6|1
1652694050000|2022-05-16 09:40:50|1228.2|1227.6|1228.3|1227.7|1228.6|1227.9|1228.2|1227.6|1
1652694060000|2022-05-16 09:41:00|1228.2|1227.6|1228.5|1227.5|1228.5|1227.6|1228.1|1227.5|2
1652694070000|2022-05-16 09:41:10|1228.2|1227.6|1228.8|1227.8|1228.8|1227.8|1228.2|1227.5|2
1652694080000|2022-05-16 09:41:20|1228.5|1227.5|1228.8|1227.8|1228.8|1228.1|1228.5|1227.5|1
1652694100000|2022-05-16 09:41:40|1228.5|1227.9|1228.5|1227.5|1228.5|1227.9|1228.2|1227.5|2
1652694110000|2022-05-16 09:41:50|1228.8|1227.9|1228.7|1228.1|1228.8|1228.1|1228.7|1227.8|9
1652694120000|2022-05-16 09:42:00|1230.3|1229.3|1230.3|1229.7|1230.6|1229.7|1230.2|1229.1|3
1652694130000|2022-05-16 09:42:10||1229.3||1229.3||1229.3||1229.3|0
1652694140000|2022-05-16 09:42:20|1230|1229.4|1230|1229.4|1230|1229.4|1230|1229.4|0
1652694150000|2022-05-16 09:42:30|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|0
1652694160000|2022-05-16 09:42:40|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|2
1652694180000|2022-05-16 09:43:00|1229.8|1228.9|1229.7|1229.1|1229.8|1229.2|1229.7|1228.8|0
1652694190000|2022-05-16 09:43:10|1229.6|1229|1229.3|1228.3|1229.6|1229|1229.3|1228.3|1
1652694200000|2022-05-16 09:43:20|1229.8|1228.8|1229.8|1228.8|1229.8|1228.8|1229.8|1228.8|1
1652694220000|2022-05-16 09:43:40|1229.9|1229.2|1230|1229.4|1230|1229.4|1229.9|1229.2|1
1652694250000|2022-05-16 09:44:10|1230.3|1229.7|1230.7|1230.1|1230.8|1230.2|1230.3|1229.7|5
1652694260000|2022-05-16 09:44:20|1230.8|1229.3|1230.4|1229.8|1230.8|1229.8|1230.4|1229.2|1
1652694270000|2022-05-16 09:44:30|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|0
1652694280000|2022-05-16 09:44:40|1231|1230|1231|1230|1231|1230|1231|1230|2
1652694300000|2022-05-16 09:45:00|1230.7|1230.1|1231.6|1230.1|1231.6|1230.2|1230.7|1230.1|2
1652694310000|2022-05-16 09:45:10|1231.5|1230.5|1230.1|1229.5|1231.5|1230.7|1230|1229.3|1
1652694320000|2022-05-16 09:45:20|1229.9|1229.3|1229.9|1229.3|1229.9|1229.3|1229.9|1229.3|1
1652694330000|2022-05-16 09:45:30|1229.7|1229.1|1229.7|1229.1|1229.7|1229.1|1229.7|1229.1|1
1652694340000|2022-05-16 09:45:40|1229.6|1229|1229.5|1228.5|1229.6|1229|1229.1|1228.1|4
1652694350000|2022-05-16 09:45:50|1229.1|1228.8|1230.7|1229.2|1230.7|1229.2|1229.1|1228.8|2
1652694360000|2022-05-16 09:46:00|1230.6|1229.1|1230.9|1229.4|1230.9|1229.5|1230.5|1229.1|4
1652694370000|2022-05-16 09:46:10|1230.6|1229.6|1229.5|1228.5|1230.6|1229.6|1229.5|1228.5|0
1652694390000|2022-05-16 09:46:30|1228.9|1228.3|1228.9|1227.9|1228.9|1228.3|1228.5|1227.5|5
1652694400000|2022-05-16 09:46:40|1228.8|1227.8|1228.6|1227.6|1228.8|1227.8|1228.5|1227.5|0
1652694410000|2022-05-16 09:46:50|1228.5|1227.5|1228.6|1227.6|1228.6|1227.7|1228.3|1227.5|1
1652694420000|2022-05-16 09:47:00|1228.5|1227.5|1228|1227|1228.5|1227.6|1227.7|1227|5
1652694430000|2022-05-16 09:47:10|1227.7|1227.4|1227.7|1227.1|1227.7|1227.4|1227.7|1227.1|1
1652694440000|2022-05-16 09:47:20|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.7|1227.1|0
1652694450000|2022-05-16 09:47:30|1227.7|1227.1|1227.8|1227.2|1227.8|1227.2|1227.7|1227.1|1
1652694460000|2022-05-16 09:47:40|1228|1227|1227.7|1226.2|1228.2|1227.4|1227.7|1226.2|13
1652694470000|2022-05-16 09:47:50|1227.9|1226.4|1227.2|1226.6|1227.9|1226.6|1227.2|1226.3|2
1652694480000|2022-05-16 09:48:00|1227.5|1226|1227.8|1226.8|1227.9|1226.8|1227.3|1226|4
1652694490000|2022-05-16 09:48:10|1227.3|1226.3|1227.5|1226.5|1227.5|1226.6|1227.2|1226.3|10
1652694500000|2022-05-16 09:48:20|1227.6|1226.6|1228.1|1227.1|1228.1|1227.1|1227.6|1226.6|0
1652694510000|2022-05-16 09:48:30|1228|1227|1227.8|1227.2|1228|1227.2|1227.8|1227|0
1652694520000|2022-05-16 09:48:40||1226.8||1226.8||1226.8||1226.8|1
1652694540000|2022-05-16 09:49:00|1228|1227.4|1228.3|1227.3|1228.3|1227.4|1228|1227.3|0
1652694550000|2022-05-16 09:49:10|||||||||1
1652694560000|2022-05-16 09:49:20|1227.8|1226.8|1227.9|1226.4|1227.9|1226.8|1227.8|1226.4|3
1652694570000|2022-05-16 09:49:30|1227.5|1226.5|1227.4|1225.9|1227.9|1226.6|1227.3|1225.9|0
1652694580000|2022-05-16 09:49:40|1227|1226|1226.8|1226.2|1227|1226.2|1226.8|1226|2
1652694590000|2022-05-16 09:49:50|1226.7|1226.1|1226.8|1226.2|1226.8|1226.2|1226.6|1226|35
1652694600000|2022-05-16 09:50:00|1226.9|1226.3|1227|1226|1227|1226.3|1226.9|1226|2
1652694610000|2022-05-16 09:50:10|1226.8|1226.2|1226.5|1225.9|1227|1226.2|1226.5|1225.8|9
1652694620000|2022-05-16 09:50:20|1226.4|1225.8|1227|1226|1227|1226|1226.4|1225.8|7
1652694630000|2022-05-16 09:50:30|1227.4|1225.9|1226.5|1225.9|1227.5|1226.8|1226.5|1225.8|4
1652694640000|2022-05-16 09:50:40|1226.9|1226.2|1226.7|1226.1|1226.9|1226.2|1226.7|1226.1|2
1652694650000|2022-05-16 09:50:50|1226.8|1225.8|1226.4|1225.8|1226.8|1225.9|1226.4|1225.8|1
1652694660000|2022-05-16 09:51:00|1226.8|1225.9|1226.5|1225.9|1226.8|1225.9|1226.4|1225.9|6
1652694670000|2022-05-16 09:51:10|1226.4|1225.8|1226.8|1225.8|1226.8|1225.8|1226.4|1225.8|1
1652694680000|2022-05-16 09:51:20|1226.5|1225.9|1226.7|1226.1|1226.7|1226.1|1226.5|1225.9|3
1652694700000|2022-05-16 09:51:40|1226.8|1226.2|1228.1|1226.6|1228.1|1226.7|1226.8|1225.9|0
1652694710000|2022-05-16 09:51:50|1228|1227|1227.5|1226.5|1228|1227|1227.4|1226.5|9
1652694720000|2022-05-16 09:52:00|1227.3|1226.7|1227.2|1226.6|1227.3|1226.7|1227.2|1226.6|1
1652694730000|2022-05-16 09:52:10|1227.5|1226.5|1227.4|1226.8|1227.5|1226.8|1227.4|1226.5|2
1652694740000|2022-05-16 09:52:20|1227.5|1226.9|1227.8|1226.8|1227.8|1226.9|1227.5|1226.8|0
1652694770000|2022-05-16 09:52:50|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|0
1652694790000|2022-05-16 09:53:10|1227|1226.4|1226.7|1226.1|1227|1226.4|1226.7|1226.1|3
1652694800000|2022-05-16 09:53:20|1226.6|1226|1226.8|1225.8|1226.8|1226|1226.5|1225.8|2
1652694810000|2022-05-16 09:53:30|1226.4|1225.9|1226.5|1225.9|1226.8|1225.9|1226.4|1225.9|1
1652694820000|2022-05-16 09:53:40|1226.4|1225.8|1226.8|1225.8|1226.8|1225.8|1226.4|1225.8|1
1652694840000|2022-05-16 09:54:00|1226.5|1225.9|1226.5|1225.9|1226.5|1225.9|1226.5|1225.9|0
1652694860000|2022-05-16 09:54:20|1226.8|1226.2|1226.8|1226.2|1226.8|1226.2|1226.8|1226.2|6
1652694870000|2022-05-16 09:54:30|1226.7|1226.1|1226.8|1225.8|1226.8|1226.1|1226.7|1225.8|1
1652694880000|2022-05-16 09:54:40|1226.6|1226|1226.7|1226.1|1226.7|1226.1|1226.6|1226|0
1652694900000|2022-05-16 09:55:00|1226.6|1226|1225.9|1225.3|1226.8|1226|1225.9|1225.3|11
1652694910000|2022-05-16 09:55:10|1226|1225.4|1225.9|1225.3|1226|1225.4|1225.9|1225.3|0
1652694920000|2022-05-16 09:55:20|1226|1225.4|1226.3|1225.3|1226.6|1225.4|1225.9|1225.1|0
1652694930000|2022-05-16 09:55:30|1226|1225|1225.7|1225.1|1226|1225.1|1225.7|1225|3
1652694940000|2022-05-16 09:55:40|1225.6|1225|1226|1225|1226|1225|1225.5|1224.9|2
1652694960000|2022-05-16 09:56:00|1225.9|1225.3|1226|1225.4|1226|1225.4|1225.8|1225.2|0
1652694970000|2022-05-16 09:56:10|1226.1|1225.5|1226.1|1225.5|1226.1|1225.5|1226.1|1225.5|0
1652694980000|2022-05-16 09:56:20|1226.2|1225.6|1226.2|1225.6|1226.2|1225.6|1226.2|1225.6|1
1652694990000|2022-05-16 09:56:30|1226|1225.4|1225.9|1225.3|1226|1225.4|1225.9|1225.3|2
1652695010000|2022-05-16 09:56:50|1226.3||1226.3||1226.3||1226.3||1
1652695020000|2022-05-16 09:57:00|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|0
1652695030000|2022-05-16 09:57:10||1225||1225||1225||1225|9
1652695040000|2022-05-16 09:57:20|1226.4|1224.9|1226|1225|1226.4|1225|1226|1224.9|0
1652695060000|2022-05-16 09:57:40|1225.7|1225.1|1225.7|1225.1|1225.8|1225.2|1225.7|1225.1|19
1652695080000|2022-05-16 09:58:00|1226|1225|1226.7|1226.1|1226.7|1226.1|1226|1225|3
1652695090000|2022-05-16 09:58:10|1226.5|1225.9|1225.8|1224.8|1226.5|1225.9|1225.8|1224.7|15
1652695100000|2022-05-16 09:58:20|||||||||1
1652695110000|2022-05-16 09:58:30|1226.2|1224.7|1226|1225|1226.2|1225.4|1226|1224.7|4
1652695120000|2022-05-16 09:58:40|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|1225.8|1224.8|2
1652695140000|2022-05-16 09:59:00|1225.5|1224.9|1225.5|1224.9|1225.5|1224.9|1225.5|1224.9|0
1652695150000|2022-05-16 09:59:10|1225.4|1224.8|1225.5|1224.9|1225.5|1224.9|1225.4|1224.8|1
1652695160000|2022-05-16 09:59:20|1225.6|1225|1226|1225|1226|1225|1225.6|1225|4
1652695170000|2022-05-16 09:59:30|1225.6|1224.9|1225.6|1225|1225.6|1225|1225.5|1224.9|4
1652695180000|2022-05-16 09:59:40|1226.2|1225.6|1226.8|1226.2|1226.8|1226.2|1226.2|1225.6|5
1652695190000|2022-05-16 09:59:50|1226.9|1225.4|1226.3|1225.3|1226.9|1225.7|1226.3|1225.3|12
1652695200000|2022-05-16 10:00:00|1226.1|1225.5|1226|1225.4|1226.1|1225.5|1226|1225.4|0
1652695210000|2022-05-16 10:00:10|1226.3|1225.3|1226.8|1226.2|1226.8|1226.2|1226.3|1225.3|9
1652695220000|2022-05-16 10:00:20||1225.8||1225.8||1225.8||1225.8|0
1652695230000|2022-05-16 10:00:30|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|0
1652695240000|2022-05-16 10:00:40|||||||||1
1652695260000|2022-05-16 10:01:00|1226.1|1225.5|1226.3|1225.7|1226.3|1225.7|1226.1|1225.5|3
1652695270000|2022-05-16 10:01:10|1226.2|1225.6|1225.8|1225.2|1226.2|1225.6|1225.8|1225.2|4
1652695290000|2022-05-16 10:01:30|1226.3|1225.3|1226.3|1225.3|1226.3|1225.3|1226.3|1225.3|3
1652695300000|2022-05-16 10:01:40|1226.1|1225.5|1226|1225.4|1226.1|1225.5|1226|1225.4|2
1652695310000|2022-05-16 10:01:50|1226.3|1225.3|1226.5|1225.5|1226.6|1225.7|1226.3|1225.3|28
1652695320000|2022-05-16 10:02:00|1226.6|1225.6|1226.3|1225.7|1226.6|1225.7|1226.3|1225.6|0
1652695330000|2022-05-16 10:02:10|1226.2|1225.6|1226.1|1225.1|1226.2|1225.6|1225.8|1225.1|1
1652695340000|2022-05-16 10:02:20|1226.3|1225.3|1226|1225.4|1226.3|1225.4|1225.9|1225.3|1
1652695360000|2022-05-16 10:02:40|1226.3|1225.3|1226.2|1225.6|1226.4|1225.7|1226.1|1225.3|4
1652695370000|2022-05-16 10:02:50|1226.1|1225.5|1226.2|1225.6|1226.2|1225.6|1226.1|1225.5|0
1652695380000|2022-05-16 10:03:00|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|0
1652695390000|2022-05-16 10:03:10|1226.8|1226.2|1226.5|1225.9|1226.8|1226.2|1226.5|1225.8|5
1652695400000|2022-05-16 10:03:20|1226.7|1226.1|1226.8|1226.2|1226.8|1226.2|1226.7|1226.1|0
1652695420000|2022-05-16 10:03:40|1227|1226|1226.8|1226.2|1227|1226.2|1226.7|1226|5
1652695480000|2022-05-16 10:04:40|1226.7|1226.1|1226.8|1226.2|1226.8|1226.2|1226.7|1226.1|0
1652695490000|2022-05-16 10:04:50|1226.6|1226|1227.8|1226.8|1227.8|1226.8|1226.6|1226|14
1652695500000|2022-05-16 10:05:00|1227.5|1226.9|1227.2|1226.6|1227.5|1226.9|1227.1|1226.5|5
1652695510000|2022-05-16 10:05:10|1227.3|1226.7|1228.1|1227.1|1228.4|1227.7|1227.3|1226.7|26
1652695530000|2022-05-16 10:05:30|||||||||5
1652695540000|2022-05-16 10:05:40|1228|1227.4|1228.5|1227.5|1228.5|1227.7|1228|1227.4|0
1652695560000|2022-05-16 10:06:00|1228.4|1227.8|1228.5|1227.9|1228.5|1227.9|1228.4|1227.8|0
1652695570000|2022-05-16 10:06:10|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1
1652695580000|2022-05-16 10:06:20||1227.7||1227.7||1227.7||1227.7|2
1652695590000|2022-05-16 10:06:30|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|0
1652695600000|2022-05-16 10:06:40|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|0
1652695610000|2022-05-16 10:06:50|1228.8|1227.8|1229|1228.4|1229|1228.4|1228.7|1227.8|1
1652695620000|2022-05-16 10:07:00|1228.5|1227.9|1228.6|1228|1228.6|1228|1228.5|1227.9|8
1652695630000|2022-05-16 10:07:10|1228.3|1227.7|1228.5|1227.9|1228.5|1227.9|1228.3|1227.7|3
1652695640000|2022-05-16 10:07:20|1228.6|1228|1228.6|1228|1228.6|1228|1228.6|1228|0
1652695650000|2022-05-16 10:07:30|1228.9|1227.9|1229.1|1228.1|1229.1|1228.2|1228.8|1227.9|0
1652695660000|2022-05-16 10:07:40|1229|1228.4|1229.1|1228.5|1229.1|1228.5|1229|1228.4|1
1652695670000|2022-05-16 10:07:50|1229.4|1228.4|1229.3|1228.7|1229.4|1228.7|1229.3|1228.4|0
1652695680000|2022-05-16 10:08:00|1229.6|1228.6|1229.8|1229.2|1229.8|1229.2|1229.6|1228.6|1
1652695690000|2022-05-16 10:08:10|||||||||1
1652695720000|2022-05-16 10:08:40|1229.7|1229.1|1229.1|1228.5|1229.7|1229.1|1229.1|1228.5|3
1652695740000|2022-05-16 10:09:00|1229.2|1228.6|1229.3|1228.7|1229.3|1228.7|1229.2|1228.6|0
1652695790000|2022-05-16 10:09:50|1229.4|1228.8|1230.8|1229.8|1230.8|1229.8|1229.4|1228.8|9
1652695800000|2022-05-16 10:10:00|1230.4|1229.4|1230.1|1229.5|1230.4|1229.5|1229.8|1228.9|6
1652695830000|2022-05-16 10:10:30|1230.4|1229.4|1230.3|1229.7|1230.4|1229.7|1230.3|1229.4|0
1652695850000|2022-05-16 10:10:50|1230.6|1229.6|1230.5|1229.9|1230.6|1229.9|1230.5|1229.6|0
1652695860000|2022-05-16 10:11:00|1230.4|1229.8|1230.2|1229.6|1230.4|1229.8|1230.2|1229.6|1
1652695880000|2022-05-16 10:11:20|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|7
1652695890000|2022-05-16 10:11:30|1230.1|1229.5|1230|1229.4|1230.1|1229.5|1230|1229.4|5
1652695920000|2022-05-16 10:12:00|1230.1|1229.1|1230.6|1229.6|1230.6|1229.6|1230|1229.1|2
1652695930000|2022-05-16 10:12:10|1230.8|1230|1230.8|1230.2|1231|1230.2|1230.6|1229.5|1
1652695940000|2022-05-16 10:12:20|1230.6|1230|1229.8|1229.2|1230.9|1230|1229.8|1229.1|5
1652695950000|2022-05-16 10:12:30|||||||||1
1652695970000|2022-05-16 10:12:50|1229.6|1228.8|1229.6|1228.6|1229.6|1228.8|1229.6|1228.6|1
1652695980000|2022-05-16 10:13:00|1229.3|1228.7|1229.2|1228.2|1229.3|1228.7|1229.2|1228.2|1
1652695990000|2022-05-16 10:13:10|1229.3|1228.7|1229.6|1228.6|1229.6|1228.7|1229.3|1228.6|5
1652696000000|2022-05-16 10:13:20|1229.3|1228.7|1229.6|1228.6|1229.6|1228.7|1229.3|1228.6|0
1652696020000|2022-05-16 10:13:40|1229.9|1229|1230.7|1229.2|1230.7|1229.5|1229.9|1228.9|1
1652696030000|2022-05-16 10:13:50|1230.4|1229.4|1230.7|1229.2|1230.7|1229.4|1230.3|1229.2|0
1652696040000|2022-05-16 10:14:00|1230.4|1229.4|1230.5|1229|1230.8|1229.4|1230.3|1229|1
1652696070000|2022-05-16 10:14:30|1230.1|1229.1|1230.1|1229.1|1230.3|1229.1|1229.3|1228.7|3
1652696080000|2022-05-16 10:14:40|1230.3|1229.3|1230.2|1229.6|1230.5|1229.6|1230.2|1229|0
1652696090000|2022-05-16 10:14:50|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|0
1652696100000|2022-05-16 10:15:00|1230.5|1229.5|1230.4|1229.4|1230.6|1229.9|1230.4|1229.4|6
1652696110000|2022-05-16 10:15:10|1230.5|1229|1230.1|1229.1|1230.5|1229.1|1230.1|1229|0
1652696130000|2022-05-16 10:15:30|1230|1229.4|1230.3|1229.3|1230.3|1229.4|1230|1229.3|0
1652696150000|2022-05-16 10:15:50|1230.6|1229.7|1230.6|1229.6|1230.6|1229.7|1230.6|1229.6|0
1652696160000|2022-05-16 10:16:00|1230.5|1229.5|1230.5|1229.5|1230.6|1229.6|1230.5|1229.5|0
1652696170000|2022-05-16 10:16:10|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|0
1652696180000|2022-05-16 10:16:20|1230.1|1229.5|1229.5|1228.9|1230.1|1229.5|1229.5|1228.8|7
1652696240000|2022-05-16 10:17:20|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|0
1652696270000|2022-05-16 10:17:50|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|1
1652696310000|2022-05-16 10:18:30|1229.2|1228.6|1229.3|1228.7|1229.3|1228.7|1229.2|1228.6|5
1652696320000|2022-05-16 10:18:40|1229.2|1228.6|1228.8|1227.8|1229.2|1228.6|1228.8|1227.5|2
1652696330000|2022-05-16 10:18:50|1228.9|1227.9|1228.8|1227.8|1228.9|1228|1228.6|1227.8|0
1652696340000|2022-05-16 10:19:00|1228.7|1228.1|1228.9|1227.9|1228.9|1228.1|1228.7|1227.9|0
1652696350000|2022-05-16 10:19:10|1228.8|1227.8|1228|1227.4|1228.8|1227.8|1228|1227.4|1
1652696360000|2022-05-16 10:19:20|1227.9|1227.3|1228.3|1227.7|1228.3|1227.7|1227.9|1227.3|1
1652696380000|2022-05-16 10:19:40|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|0
1652696390000|2022-05-16 10:19:50|1228.2|1227.2|1228.1|1227.1|1228.2|1227.2|1228.1|1227.1|0
1652696460000|2022-05-16 10:21:00|1227.8|1227.2|1228.4|1227.4|1228.4|1227.4|1227.8|1227.2|4
1652696470000|2022-05-16 10:21:10|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|0
1652696480000|2022-05-16 10:21:20|1228.7|1228.1|1228.7|1227.2|1228.9|1228.1|1228.3|1227.2|0
1652696490000|2022-05-16 10:21:30|1228|1227.4|1228.3|1227.3|1228.4|1227.4|1228|1227.3|0
1652696500000|2022-05-16 10:21:40|1228.1|1227.5|1228.1|1227.1|1228.1|1227.5|1228.1|1227.1|0
1652696530000|2022-05-16 10:22:10|1228|1227.4|1228|1227.4|1228.1|1227.5|1228|1227.4|0
1652696540000|2022-05-16 10:22:20|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|0
1652696550000|2022-05-16 10:22:30|1228|1227.4|1228.4|1227.4|1228.4|1227.5|1228|1227.3|2
1652696580000|2022-05-16 10:23:00|1228.3|1227.7|1228.8|1227.8|1229.1|1228.1|1228.3|1227.5|12
1652696600000|2022-05-16 10:23:20|1229.1|1228.2|1229.3|1228.3|1229.3|1228.3|1229.1|1228.1|0
1652696610000|2022-05-16 10:23:30|1229|1228.4|1229|1228.4|1229|1228.4|1229|1228.4|0
1652696620000|2022-05-16 10:23:40|1229.1|1228|1229|1228|1229.1|1228.1|1229|1228|8
1652696640000|2022-05-16 10:24:00|1229.1|1228.1|1229|1228.4|1229.3|1228.4|1229|1228.1|1
1652696650000|2022-05-16 10:24:10|1228.8|1228.2|1229|1228.4|1229|1228.4|1228.8|1228.2|0
1652696670000|2022-05-16 10:24:30|1229.1|1228.5|1229.1|1228.5|1229.1|1228.5|1229.1|1228.5|0
1652696690000|2022-05-16 10:24:50|1229.2|1228.6|1229.8|1228.8|1229.9|1228.9|1229.2|1228.4|7
1652696700000|2022-05-16 10:25:00|1230.1|1228.6|1230|1229.4|1230.1|1229.4|1229.8|1228.6|10
1652696710000|2022-05-16 10:25:10|1229.9|1229.3|1229.8|1229.2|1229.9|1229.3|1229.8|1229.2|0
1652696720000|2022-05-16 10:25:20|1229.9|1229.3|1229.9|1229.3|1229.9|1229.3|1229.9|1229.3|1
1652696770000|2022-05-16 10:26:10|1230|1229.4|1230|1229.4|1230|1229.4|1230|1229.4|1
1652696780000|2022-05-16 10:26:20|1229.9|1229.3|1229.8|1229.2|1229.9|1229.3|1229.8|1229.2|3
1652696800000|2022-05-16 10:26:40||1228.8||1229.2||1229.2||1228.8|2
1652696820000|2022-05-16 10:27:00|1229.5|1228.9|1229.5|1228.9|1229.5|1228.9|1229.5|1228.9|3
1652696830000|2022-05-16 10:27:10|1230|1229.4|1230.1|1229.1|1230.1|1229.4|1230|1229.1|9
1652696850000|2022-05-16 10:27:30|1230|1229.5|1230.3|1229.3|1230.4|1229.5|1230|1229.3|1
1652696870000|2022-05-16 10:27:50|1230|1229.4|1229.8|1229.2|1230|1229.4|1229.8|1229.2|2
1652696890000|2022-05-16 10:28:10|1230.3|1229.7|1231|1230|1231|1230|1230.3|1229.7|8
1652696900000|2022-05-16 10:28:20|1231.1|1230.5|1231.1|1230.5|1231.1|1230.5|1231.1|1230.5|3
1652696910000|2022-05-16 10:28:30||1230.1||1230.1||1230.1||1230.1|7
1652696920000|2022-05-16 10:28:40|1230.8|1230.2|1230.3|1229.3|1230.8|1230.2|1230.3|1229.3|4
1652696930000|2022-05-16 10:28:50|1230.7|1229.2|1230.6|1229.6|1230.7|1229.6|1230.6|1229.2|1
1652696940000|2022-05-16 10:29:00|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|0
1652696950000|2022-05-16 10:29:10|1231|1229.5|1230.9|1229.4|1231|1229.5|1230.9|1229.4|0
1652696970000|2022-05-16 10:29:30|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|0
1652696990000|2022-05-16 10:29:50|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|0
1652697010000|2022-05-16 10:30:10|1230.6|1229.6|1230.2|1229.6|1230.6|1229.7|1230.2|1229.6|3
1652697020000|2022-05-16 10:30:20|1230.3|1229.7|1229.9|1229.3|1230.3|1229.7|1229.8|1229.2|2
1652697030000|2022-05-16 10:30:30|1230|1229.4|1230|1229.4|1230.1|1229.5|1229.9|1229.3|2
1652697040000|2022-05-16 10:30:40|1229.8|1229|1229.6|1228.6|1229.8|1229.2|1229.2|1228.5|6
1652697050000|2022-05-16 10:30:50|1229.5|1228.9|1230.4|1228.9|1230.4|1229.4|1229.5|1228.7|2
1652697060000|2022-05-16 10:31:00|1230.3|1229.3|1229.5|1228.5|1230.3|1229.4|1229.5|1228.4|0
1652697070000|2022-05-16 10:31:10|1229.3|1228.7|1228.7|1227.2|1229.5|1228.7|1228.7|1227.2|6
1652697080000|2022-05-16 10:31:20|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1
1652697090000|2022-05-16 10:31:30|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1
1652697100000|2022-05-16 10:31:40|1228.2|1227.2|1226.6|1226|1228.2|1227.2|1226.6|1225.8|47
1652697120000|2022-05-16 10:32:00|1226.7|1225.7|1226.4|1225.8|1226.7|1225.8|1226.4|1225.7|4
1652697130000|2022-05-16 10:32:10|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|3
1652697150000|2022-05-16 10:32:30|1226.4|1225.4|1226.1|1225.5|1226.4|1225.5|1226.1|1225.4|0
1652697160000|2022-05-16 10:32:40|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|1
1652697180000|2022-05-16 10:33:00|1226.5|1225.5|1226.3|1225.7|1226.5|1225.7|1226.3|1225.5|1
1652697190000|2022-05-16 10:33:10|1225.6|1225|1225.7|1225.1|1225.7|1225.1|1225.6|1225|19
1652697200000|2022-05-16 10:33:20|1225.6|1225|1225.8|1225.2|1225.8|1225.2|1225.6|1225|23
1652697210000|2022-05-16 10:33:30|1226.4|1225.4|1226.5|1225.5|1226.5|1225.5|1226.4|1225.4|4
1652697220000|2022-05-16 10:33:40|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|3
1652697230000|2022-05-16 10:33:50|1225.9|1225.3|1226|1225.4|1226|1225.4|1225.8|1225.2|5
1652697240000|2022-05-16 10:34:00|1226.3|1225.7|1227|1226.4|1227.5|1226.4|1226.3|1225.7|8
1652697250000|2022-05-16 10:34:10|1226.8|1226.2|1226.8|1226.2|1226.8|1226.2|1226.8|1226.2|3
1652697260000|2022-05-16 10:34:20|||||||||2
1652697270000|2022-05-16 10:34:30|1226.7|1226.1|1226.9|1225.9|1226.9|1226.2|1226.7|1225.9|4
1652697280000|2022-05-16 10:34:40|1226.6|1226|1226.6|1226|1226.6|1226|1226.6|1226|2
1652697290000|2022-05-16 10:34:50|1226.5|1225.9|1226.5|1225.9|1226.5|1225.9|1226.5|1225.9|0
1652697300000|2022-05-16 10:35:00|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|8
1652697310000|2022-05-16 10:35:10|||||||||1
1652697320000|2022-05-16 10:35:20|1226.1|1225.5|1226.4|1225.4|1226.8|1225.5|1226.1|1225.3|0
1652697340000|2022-05-16 10:35:40|||||||||1
1652697350000|2022-05-16 10:35:50|1226.5|1225.5|1226.7|1225.7|1227|1225.7|1226.3|1225.5|0
1652697370000|2022-05-16 10:36:10|1226.8|1225.8|1226.9|1225.9|1226.9|1225.9|1226.8|1225.8|2
1652697380000|2022-05-16 10:36:20|1226.8|1226.2|1227.4|1226.4|1227.4|1226.5|1226.8|1226.2|2
1652697390000|2022-05-16 10:36:30|1227.6|1226.8|1227.6|1227|1227.9|1227|1227.6|1226.8|3
1652697400000|2022-05-16 10:36:40|1227.7|1227.1|1227.6|1227|1227.7|1227.1|1227.6|1227|2
1652697410000|2022-05-16 10:36:50|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.5|1226.9|2
1652697420000|2022-05-16 10:37:00|1227.6|1227|1228.2|1227.2|1228.2|1227.2|1227.6|1227|1
1652697430000|2022-05-16 10:37:10|1227.8||1227.8||1227.8||1227.8||0
1652697440000|2022-05-16 10:37:20|1228.6|1227.6|1228.3|1227.7|1228.6|1227.7|1228.3|1227.6|5
1652697450000|2022-05-16 10:37:30|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|0
1652697480000|2022-05-16 10:38:00|||||||||28
1652697490000|2022-05-16 10:38:10|1228.3|1227.7|1228.4|1227.8|1228.4|1227.8|1228.3|1227.7|5
1652697500000|2022-05-16 10:38:20|1228.7|1227.7|1228.3|1227.7|1228.7|1227.7|1228.3|1227.7|1
1652697520000|2022-05-16 10:38:40|1228.7|1227.8|1228.4|1227.8|1228.7|1227.8|1228.4|1227.8|1
1652697550000|2022-05-16 10:39:10|1228.7|1227.7|1228.4|1227.8|1228.7|1227.8|1228.4|1227.7|2
1652697560000|2022-05-16 10:39:20|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|0
1652697570000|2022-05-16 10:39:30|1228.4|1227.8|1228.7|1227.7|1228.7|1227.8|1228.4|1227.7|0
1652697580000|2022-05-16 10:39:40|1227.6|1227|1227.7|1227.1|1227.7|1227.1|1227.6|1227|7
1652697640000|2022-05-16 10:40:40|1227.4|1226.8|1227.7|1226.7|1227.7|1226.8|1227.4|1226.7|5
1652697670000|2022-05-16 10:41:10|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|0
1652697680000|2022-05-16 10:41:20|||||||||2
1652697690000|2022-05-16 10:41:30|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|4
1652697720000|2022-05-16 10:42:00|1227.6|1227|1227.9|1227.3|1228|1227.3|1227.6|1226.7|2
1652697730000|2022-05-16 10:42:10|1228|1227|1228.2|1227.2|1228.2|1227.3|1227.9|1227|4
1652697780000|2022-05-16 10:43:00|1228.3|1227.3|1228|1227|1228.5|1227.5|1228|1226.8|2
1652697790000|2022-05-16 10:43:10|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|0
1652697810000|2022-05-16 10:43:30|1228.3|1227.3|1228.5|1227.5|1228.7|1227.7|1228.3|1227.3|3
1652697830000|2022-05-16 10:43:50|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|0
1652697850000|2022-05-16 10:44:10|1228.4|1227.8|1228.7|1227.7|1228.7|1227.8|1228.4|1227.6|1
1652697880000|2022-05-16 10:44:40|1228.4|1227.8|1228.4|1227.8|1228.4|1227.8|1228.3|1227.7|1
1652697890000|2022-05-16 10:44:50|1228.5|1227.5|1228.6|1227.6|1228.6|1227.6|1228.5|1227.5|1
1652697900000|2022-05-16 10:45:00|1228.7|1227.7|1228.5|1227.5|1228.7|1227.7|1228.5|1227.5|0
1652697910000|2022-05-16 10:45:10|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|0
1652697920000|2022-05-16 10:45:20|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|0
1652697940000|2022-05-16 10:45:40|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|0
1652697960000|2022-05-16 10:46:00|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|0
1652697980000|2022-05-16 10:46:20|1228|1227.4|1227.7|1227.1|1228.1|1227.4|1227.7|1226.6|2
1652697990000|2022-05-16 10:46:30|1227.8|1227.2|1228.2|1227.2|1228.3|1227.3|1227.8|1227|1
1652698000000|2022-05-16 10:46:40|1228.3|1227.3|1228.1|1227.5|1228.3|1227.5|1228.1|1227.2|0
1652698020000|2022-05-16 10:47:00|1228.2|1227.6|1228.4|1226.9|1228.4|1227.6|1228.2|1226.9|3
1652698030000|2022-05-16 10:47:10|1228.3|1226.8|1228|1227|1228.3|1227|1228|1226.8|0
1652698040000|2022-05-16 10:47:20|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|0
1652698050000|2022-05-16 10:47:30|1228|1227|1228|1227|1228|1227|1228|1227|0
1652698060000|2022-05-16 10:47:40|1227.9|1227.3|1228|1227|1228.1|1227.3|1227.9|1226.6|1
1652698090000|2022-05-16 10:48:10|1227.8|1227.2|1227.9|1227.3|1227.9|1227.3|1227.8|1227.2|0
1652698110000|2022-05-16 10:48:30|1228.6|1227.1|1228.3|1227.3|1228.6|1227.5|1228.3|1227.1|1
1652698120000|2022-05-16 10:48:40|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1652698130000|2022-05-16 10:48:50|1228.3|1227.3|1228.3|1227.3|1228.6|1227.3|1228.3|1227.1|0
1652698140000|2022-05-16 10:49:00|1228.6|1227.1|1228.3|1227.3|1228.6|1227.3|1228.3|1227.1|1
1652698160000|2022-05-16 10:49:20|1228.6|1227.1|1228.3|1227.3|1228.6|1227.3|1228.3|1227.1|0
1652698170000|2022-05-16 10:49:30|1228|1227.4|1228.2|1227.2|1228.2|1227.4|1228|1227.2|1
1652698180000|2022-05-16 10:49:40|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|1228.3|1227.3|0
1652698210000|2022-05-16 10:50:10|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|9
1652698250000|2022-05-16 10:50:50|1228.3|1227.7|1228.8|1228.2|1228.8|1228.2|1228.3|1227.7|2
1652698270000|2022-05-16 10:51:10|1228.7|1227.3|1228.5|1227.9|1228.7|1227.9|1228.5|1227.3|1
1652698290000|2022-05-16 10:51:30|1228.6|1228|1228.8|1228.2|1228.9|1228.2|1228.6|1227.9|0
1652698300000|2022-05-16 10:51:40|1228.4|1227.8|1229.2|1228.2|1229.2|1228.2|1228.4|1227.4|7
1652698310000|2022-05-16 10:51:50|1228.9|1227.9|1228.9|1227.9|1229.2|1228.2|1228.8|1227.9|0
1652698320000|2022-05-16 10:52:00|1228.7|1227.7|1228.4|1227.4|1228.7|1227.7|1228.4|1227.4|1
1652698350000|2022-05-16 10:52:30|1228.1|1227.5|1228.6|1227.1|1228.6|1227.5|1228.1|1227.1|0
1652698360000|2022-05-16 10:52:40|1228.5|1227|1228.8|1228.2|1228.9|1228.2|1228.2|1227|2
1652698390000|2022-05-16 10:53:10|1229.2||1229.2||1229.2||1229.2||1
1652698410000|2022-05-16 10:53:30|1229.1|1228.1|1228.4|1227.4|1229.1|1228.1|1228.4|1227.4|1
1652698420000|2022-05-16 10:53:40|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.5|1227|0
1652698460000|2022-05-16 10:54:20|1228.2|1227.2|1228.6|1227.1|1228.6|1227.2|1228.2|1227|0
1652698470000|2022-05-16 10:54:30|1228.9|1227.9|1229.2|1228.2|1229.2|1228.2|1228.9|1227.5|3
1652698500000|2022-05-16 10:55:00|1228.9|1228.3|1229.9|1228.9|1230.3|1229.2|1228.8|1228.2|6
1652698510000|2022-05-16 10:55:10|1229.5|1229.3|1229.4|1228.8|1229.5|1229.3|1229.4|1228.8|3
1652698520000|2022-05-16 10:55:20|1229.3|1228.7|1229.5|1228|1229.5|1228.7|1229.3|1228|2
1652698530000|2022-05-16 10:55:30|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|0
1652698550000|2022-05-16 10:55:50|1229.1|1228.5|1229.2|1228.6|1229.2|1228.6|1229.1|1228.5|0
1652698580000|2022-05-16 10:56:20|1229.3|1228.7|1229.7|1228.7|1229.7|1228.8|1229.3|1228.7|2
1652698590000|2022-05-16 10:56:30|1229.6|1229|1229.7|1228.7|1229.7|1229|1229.6|1228.6|0
1652698600000|2022-05-16 10:56:40|1229.4|1228.4|1229.1|1228.5|1229.4|1228.5|1229.1|1228.4|4
1652698620000|2022-05-16 10:57:00|1229.4|1228.4|1229.7|1228.7|1229.7|1228.7|1229.4|1228.4|2
1652698630000|2022-05-16 10:57:10|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|0
1652698640000|2022-05-16 10:57:20|1230|1228.5|1229.2|1228.6|1230|1229|1229.2|1228.5|2
1652698650000|2022-05-16 10:57:30|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1
1652698660000|2022-05-16 10:57:40|1228.9|1227.9|1229.3|1227.8|1229.3|1227.9|1228.9|1227.6|0
1652698670000|2022-05-16 10:57:50|1229.1|1228.1|1230.2|1229.2|1230.2|1229.2|1229.1|1228.1|5
1652698680000|2022-05-16 10:58:00|1230.1|1229.1|1230.1|1229.1|1230.2|1229.5|1230.1|1229.1|1
1652698690000|2022-05-16 10:58:10||1229.5||1229.1||1229.5||1229.1|2
1652698700000|2022-05-16 10:58:20|1230.3|1228.8|1229.4|1228.4|1230.3|1228.8|1229.4|1228.4|1
1652698710000|2022-05-16 10:58:30|1229.6|1228.6|1229.7|1228.7|1229.8|1228.8|1229.6|1228.6|2
1652698730000|2022-05-16 10:58:50|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|2
1652698760000|2022-05-16 10:59:20|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|0
1652698770000|2022-05-16 10:59:30|1229.9|1228.9|1229.3|1228.7|1229.9|1228.9|1229.3|1228.4|3
1652698780000|2022-05-16 10:59:40|1229.4|1228.8|1229.4|1228.4|1229.8|1228.9|1229.1|1228.3|6
1652698790000|2022-05-16 10:59:50|1229.6|1228.6|1229.1|1228.5|1229.8|1228.6|1229.1|1228.3|25
1652698800000|2022-05-16 11:00:00|1229.3|1228.7|1229.3|1228.7|1229.5|1228.7|1229.3|1228.4|0
1652698810000|2022-05-16 11:00:10|1229.5|1228.9|1229.3|1228.7|1229.5|1228.9|1229.3|1228.7|1
1652698820000|2022-05-16 11:00:20|1229.6|1228.6|1229.7|1228.7|1229.7|1228.7|1229.6|1228.6|0
1652698830000|2022-05-16 11:00:30|1229.6|1228.6|1229.7|1228.7|1229.7|1228.7|1229.6|1228.6|0
1652698840000|2022-05-16 11:00:40|1229.6|1228.6|1229.6|1228.6|1229.7|1228.7|1229.6|1228.6|1
1652698850000|2022-05-16 11:00:50|1229.7|1228.7|1229.6|1228.6|1229.7|1228.7|1229.6|1228.6|0
1652698860000|2022-05-16 11:01:00|1229.3|1228.7|1228.2|1227.2|1229.3|1228.7|1228.2|1227.2|10
1652698880000|2022-05-16 11:01:20|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|1228.1|1227.5|0
1652698890000|2022-05-16 11:01:30|1228.2|1227.2|1228.1|1227.5|1228.2|1227.5|1228.1|1227.2|1
1652698920000|2022-05-16 11:02:00|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|1228.7|1227.7|0
1652698930000|2022-05-16 11:02:10|1228.6|1228|1228.9|1227.9|1228.9|1228|1228.6|1227.7|1
1652698950000|2022-05-16 11:02:30|1228.6|1228|1228.9|1227.9|1228.9|1228|1228.6|1227.9|0
1652698960000|2022-05-16 11:02:40|1228.6|1228|1229.1|1228.1|1229.1|1228.2|1228.6|1227.9|1
1652698970000|2022-05-16 11:02:50|1230.2|1229.2|1230.1|1229.5|1230.2|1229.5|1230|1229.1|16
1652698980000|2022-05-16 11:03:00|1230.7|1230.1|1230.8|1229.3|1230.8|1230.1|1230.3|1229.3|17
1652698990000|2022-05-16 11:03:10|1230.6|1229.1|1229.9|1228.9|1230.6|1229.7|1229.8|1228.9|8
1652699000000|2022-05-16 11:03:20|1229.8|1229.2|1229.6|1229|1229.9|1229.2|1229.6|1228.9|3
1652699010000|2022-05-16 11:03:30|1229.8|1229.2|1229.9|1228.9|1230|1229.2|1229.8|1228.5|1
1652699020000|2022-05-16 11:03:40|1229.6|1229|1229.3|1228.7|1229.9|1229|1229.3|1228.6|7
1652699030000|2022-05-16 11:03:50|1229.6|1228.6|1229.6|1229|1229.7|1229|1229.1|1228|1
1652699040000|2022-05-16 11:04:00|1229.8|1228.8|1229.7|1228.7|1230|1228.9|1229.6|1228.3|0
1652699050000|2022-05-16 11:04:10|1229.2|1228.6|1228.8|1227.8|1229.2|1228.6|1228.4|1227.5|4
1652699060000|2022-05-16 11:04:20|1228.9|1227.9|1228.3|1227.7|1228.9|1227.9|1228.3|1227.7|0
1652699080000|2022-05-16 11:04:40|1229|1227.5|1228.8|1227.8|1229|1227.8|1228.8|1227.5|1
1652699090000|2022-05-16 11:04:50|1228.9|1227.9|1228.6|1227.6|1228.9|1228.2|1228.6|1227.6|0
1652699100000|2022-05-16 11:05:00|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|5
1652699110000|2022-05-16 11:05:10|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|0
1652699120000|2022-05-16 11:05:20|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|0
1652699130000|2022-05-16 11:05:30|1229.4|1228.4|1229.5|1228|1229.5|1228.4|1229.4|1228|5
1652699160000|2022-05-16 11:06:00|1229.1|1228.1|1228.8|1228.2|1229.5|1228.2|1228.8|1228|2
1652699200000|2022-05-16 11:06:40|1228.9|1228.3|1228.9|1227.9|1228.9|1228.3|1228.8|1227.9|1
1652699210000|2022-05-16 11:06:50|1229|1228.4|1228.9|1227.9|1229|1228.4|1228.9|1227.9|0
1652699220000|2022-05-16 11:07:00|||||||||1
1652699240000|2022-05-16 11:07:20|1228.5||1228.5||1228.5||1228.5||0
1652699250000|2022-05-16 11:07:30|1228.4|1227.8|1228.4|1227.8|1228.4|1227.8|1228.4|1227.8|0
1652699270000|2022-05-16 11:07:50|1228.6|1227.6|1229.1|1228.1|1229.1|1228.1|1228.6|1227.6|1
1652699290000|2022-05-16 11:08:10|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1
1652699300000|2022-05-16 11:08:20|||||||||1
1652699400000|2022-05-16 11:10:00|1228.3|1227.7|1228.1|1227.1|1228.3|1227.7|1228.1|1227.1|5
1652699410000|2022-05-16 11:10:10|1228.3|1226.8|1227.9|1226.9|1228.3|1226.9|1227.9|1226.8|1
1652699430000|2022-05-16 11:10:30|1228|1227|1228.2|1227.2|1228.2|1227.2|1228|1227|0
1652699440000|2022-05-16 11:10:40|1227.9|1226.9|1228.5|1227|1228.5|1227.1|1227.9|1226.9|7
1652699460000|2022-05-16 11:11:00|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1227.9|1226.9|1
1652699470000|2022-05-16 11:11:10|1228.2|1227.2|1228.5|1227|1228.5|1227.4|1228.2|1227|0
1652699480000|2022-05-16 11:11:20|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228.1|1226.6|0
1652699490000|2022-05-16 11:11:30|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|0
1652699510000|2022-05-16 11:11:50|1228.2|1226.7|1228.1|1227.1|1228.3|1227.2|1227.8|1226.7|11
1652699520000|2022-05-16 11:12:00|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228.2|1226.7|1
1652699530000|2022-05-16 11:12:10|1228.1|1227.1|1228.3|1226.8|1228.3|1227.2|1228.1|1226.8|0
1652699540000|2022-05-16 11:12:20|1227.9|1226.9|1228.5|1227|1228.5|1227.1|1227.9|1226.9|7
1652699560000|2022-05-16 11:12:40|1228.2|1227.2|1228.3|1226.8|1228.3|1227.2|1228.2|1226.8|0
1652699570000|2022-05-16 11:12:50|||||||||1
1652699580000|2022-05-16 11:13:00|1228.1|1227.1|1228.3|1226.8|1228.3|1227.1|1228.1|1226.8|0
1652699590000|2022-05-16 11:13:10|1228.1|1227.1|1228.7|1227.2|1228.7|1227.4|1228.1|1226.8|3
1652699600000|2022-05-16 11:13:20|1228.6|1227.6|1228.8|1228.2|1229.1|1228.2|1228.6|1227.6|3
1652699610000|2022-05-16 11:13:30|1228.7|1227.7|1228.8|1227.8|1228.8|1228|1228.6|1227.7|1
1652699630000|2022-05-16 11:13:50|1229.5|1228.2|1229.5|1228|1229.5|1228.2|1229.5|1228|0
1652699640000|2022-05-16 11:14:00|1230.3|1229.3|1230.4|1229.4|1230.8|1229.4|1230.3|1229|2
1652699650000|2022-05-16 11:14:10|1230.2|1228.7|1229.9|1228.9|1230.2|1229.1|1229.8|1228.7|0
1652699660000|2022-05-16 11:14:20|1229.5|1228.6|1229.6|1228.6|1229.6|1228.6|1229.5|1228.6|0
1652699720000|2022-05-16 11:15:20|1229.3|1228.3|1229.5|1228|1229.5|1228.3|1229.3|1228|0
1652699730000|2022-05-16 11:15:30|1228.8|1228.2|1228.8|1228.2|1229.1|1228.2|1228.8|1228.1|1
1652699740000|2022-05-16 11:15:40||1227.8||1228.2||1228.2||1227.8|0
1652699750000|2022-05-16 11:15:50|1228.6|1228|1228.6|1228|1228.6|1228|1228.6|1228|0
1652699760000|2022-05-16 11:16:00|1228.5|1227.9|1228.5|1227|1228.5|1227.9|1227.8|1227|4
1652699770000|2022-05-16 11:16:10|1227.4|1226.8|1227.8|1226.8|1227.8|1226.8|1227.2|1226.2|26
1652699780000|2022-05-16 11:16:20|||||||||1
1652699810000|2022-05-16 11:16:50|1227.9|1226.4|1227.1|1226.1|1227.9|1226.4|1227.1|1226|12
1652699820000|2022-05-16 11:17:00|1226.8|1225.8|1226.8|1225.8|1226.9|1226|1226.6|1225.8|1
1652699830000|2022-05-16 11:17:10|1226.6|1226|1226.6|1226|1226.6|1226|1226.6|1226|1
1652699840000|2022-05-16 11:17:20|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|0
1652699860000|2022-05-16 11:17:40|1226.9|1226.2|1226.7|1225.2|1226.9|1226.2|1226.7|1225.2|12
1652699870000|2022-05-16 11:17:50|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|0
1652699900000|2022-05-16 11:18:20|1226.2|1225.2|1226.4|1225.4|1226.4|1225.4|1226.2|1225.2|12
1652699910000|2022-05-16 11:18:30|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1
1652699960000|2022-05-16 11:19:20|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|1226.4|1225.4|0
1652699980000|2022-05-16 11:19:40|1226.3|1225.7|1226.6|1225.6|1226.6|1225.7|1226.3|1225.6|1
1652700010000|2022-05-16 11:20:10|1226.8|1226|1227.1|1226.1|1227.1|1226.2|1226.8|1226|1
1652700050000|2022-05-16 11:20:50|1226.8|1226.2|1227.5|1226|1227.5|1226.2|1226.8|1226|0
1652700060000|2022-05-16 11:21:00|1227.2|1226.2|1227.2|1226.2|1227.5|1226.2|1227.2|1226|1
1652700070000|2022-05-16 11:21:10|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|1227.1|1226.1|0
1652700080000|2022-05-16 11:21:20|1227.6|1226.5|1228.3|1227.7|1228.5|1227.7|1227.6|1226.5|3
1652700090000|2022-05-16 11:21:30|1228.5|1227.9|1228.6|1228|1228.6|1228|1228.5|1227.9|0
1652700130000|2022-05-16 11:22:10|1228.7|1228.1|1228.6|1228|1228.7|1228.1|1228.6|1228|2
1652700170000|2022-05-16 11:22:50|||||||||1
1652700200000|2022-05-16 11:23:20|1229|1228.1|1229.1|1228.1|1229.5|1228.1|1229|1228|3
1652700210000|2022-05-16 11:23:30|1228.7||1229.1||1229.1||1228.7||3
1652700220000|2022-05-16 11:23:40|1229.2|1228.2|1229.1|1228.1|1229.2|1228.2|1228.8|1228.1|12
1652700230000|2022-05-16 11:23:50|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|0
1652700240000|2022-05-16 11:24:00|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|0
1652700250000|2022-05-16 11:24:10|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1
1652700260000|2022-05-16 11:24:20|1228.9|1227.8|1228.9|1227.9|1228.9|1227.9|1228.9|1227.8|5
1652700270000|2022-05-16 11:24:30|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1652700290000|2022-05-16 11:24:50|1228.6|1227.8|1228.3|1227.7|1228.6|1227.8|1228.3|1227.6|3
1652700320000|2022-05-16 11:25:20|1229|1227.5|1228.6|1227.6|1229|1227.6|1228.6|1227.5|2
1652700370000|2022-05-16 11:26:10|1228.7|1228.1|1228.8|1228.2|1228.8|1228.2|1228.7|1228.1|0
1652700390000|2022-05-16 11:26:30|1228.9|1227.9|1229.5|1228|1229.5|1228.5|1228.9|1227.9|0
1652700410000|2022-05-16 11:26:50|1229.3|1228.7|1230.1|1229.1|1230.1|1229.5|1229.3|1228.6|4
1652700430000|2022-05-16 11:27:10|1230.3|1228.8|1229.6|1228.6|1230.3|1228.8|1229.6|1228.6|3
1652700460000|2022-05-16 11:27:40|1230|1228.5|1230.1|1229.1|1230.1|1229.1|1230|1228.5|6
1652700470000|2022-05-16 11:27:50|1230.2|1228.7|1230|1228.5|1230.2|1228.7|1230|1228.5|0
1652700480000|2022-05-16 11:28:00|1230.1|1229.1|1229.9|1228.9|1230.1|1229.1|1229.9|1228.9|0
1652700510000|2022-05-16 11:28:30|1230.1|1229.1|1229.9|1228.9|1230.2|1229.1|1229.9|1228.7|2
1652700520000|2022-05-16 11:28:40|1230.1|1229.1|1230|1228.5|1230.1|1229.1|1230|1228.5|4
1652700530000|2022-05-16 11:28:50|1229.9|1229.3|1230.1|1229.1|1230.2|1229.5|1229.9|1229.1|1
1652700540000|2022-05-16 11:29:00|1229.8|1229.2|1230.1|1229.1|1230.1|1229.2|1229.8|1229|3
1652700550000|2022-05-16 11:29:10|1230.3|1228.8|1230|1228.5|1230.3|1228.8|1230|1228.5|0
1652700560000|2022-05-16 11:29:20|1230.3|1229|1230.3|1228.8|1230.3|1229.2|1230.2|1228.8|0
1652700570000|2022-05-16 11:29:30|1230.2|1228.7|1229.7|1228.7|1230.2|1228.7|1229.7|1228.7|0
1652700580000|2022-05-16 11:29:40|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|0
1652700600000|2022-05-16 11:30:00|1229.7|1228.7|1229.7|1228.7|1229.7|1228.7|1229.7|1228.7|0
1652700620000|2022-05-16 11:30:20|1229.4|1228.8|1229.7|1228.7|1229.7|1228.8|1229.3|1228.7|3
1652700630000|2022-05-16 11:30:30|1229.4|1228.8|1228.7|1227.7|1229.5|1228.8|1228.6|1227.3|6
1652700640000|2022-05-16 11:30:40|1228.6|1227.6|1228.2|1227.2|1228.6|1227.6|1228.1|1227.1|0
1652700650000|2022-05-16 11:30:50|1228.1|1227.1|1228.1|1227.1|1228.2|1227.2|1228.1|1227.1|0
1652700660000|2022-05-16 11:31:00|1227.8|1227.2|1227.4|1226.4|1227.9|1227.2|1227.4|1226.3|2
1652700670000|2022-05-16 11:31:10|1227.3|1226.3|1226.9|1225.9|1227.3|1226.3|1226.3|1225.1|34
1652700680000|2022-05-16 11:31:20|1227.1|1226.1|1226.8|1226.2|1227.1|1226.2|1226.8|1226.1|3
1652700690000|2022-05-16 11:31:30|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|0
1652700700000|2022-05-16 11:31:40|1227|1225.5|1226.7|1225.7|1227|1225.7|1226.7|1225.5|0
1652700710000|2022-05-16 11:31:50|1226.6|1225.6|1227.4|1226.4|1227.8|1226.7|1226.6|1225.6|9
1652700720000|2022-05-16 11:32:00|1227.5|1226|1227.5|1226|1227.6|1226.1|1227.5|1226|0
1652700730000|2022-05-16 11:32:10|1227.1|1226.1|1227.3|1225.8|1227.3|1226.1|1227.1|1225.8|0
1652700750000|2022-05-16 11:32:30|1227.1|1226.1|1227.8|1226.3|1227.8|1226.4|1227.1|1226|0
1652700760000|2022-05-16 11:32:40|1227.6|1226.6|1227.8|1226.3|1227.8|1226.6|1227.6|1226.3|0
1652700770000|2022-05-16 11:32:50|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|0
1652700780000|2022-05-16 11:33:00|1227.1|1226.5|1227.4|1226.4|1227.4|1226.5|1227.1|1226.4|0
1652700820000|2022-05-16 11:33:40|1227.3|1225.9|1227.1|1226.1|1227.3|1226.1|1227.1|1225.8|0
1652700830000|2022-05-16 11:33:50|1227.3|1226.7|1228.1|1227.1|1228.3|1227.1|1227.3|1226.7|3
1652700840000|2022-05-16 11:34:00|1227.9|1226.9|1227.6|1227|1227.9|1227|1227.6|1226.9|0
1652700850000|2022-05-16 11:34:10|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1
1652700860000|2022-05-16 11:34:20|1227.8|1227.2|1228.1|1227.1|1228.3|1227.2|1227.8|1226.8|1
1652700890000|2022-05-16 11:34:50|1227.6|1227|1227.6|1226.6|1227.8|1227|1227.4|1226.3|4
1652700900000|2022-05-16 11:35:00|1227.5|1226.9|1228.1|1227.1|1228.1|1227.3|1227.5|1226.3|14
1652700910000|2022-05-16 11:35:10|||||||||1
1652700920000|2022-05-16 11:35:20|1227.8|1227.2|1227.8|1227.2|1227.9|1227.2|1227.7|1226.9|13
1652700930000|2022-05-16 11:35:30|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|0
1652700940000|2022-05-16 11:35:40|1228.2|1227.2|1229.5|1228|1229.5|1228.1|1228.2|1227.2|10
1652700950000|2022-05-16 11:35:50|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|0
1652700960000|2022-05-16 11:36:00|1229.4|1228.4|1229.3|1228.7|1229.4|1228.7|1229.2|1228.4|0
1652700980000|2022-05-16 11:36:20|1229.4|1228.4|1229.2|1228.2|1229.4|1228.4|1228.9|1227.9|2
1652700990000|2022-05-16 11:36:30|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|0
1652701000000|2022-05-16 11:36:40|1229|1227.5|1228.2|1227.2|1229|1227.9|1228.2|1227.1|7
1652701010000|2022-05-16 11:36:50|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|1
1652701050000|2022-05-16 11:37:30|1228.2|1227.2|1227.7|1226.2|1228.2|1227.2|1227.6|1226.2|4
1652701060000|2022-05-16 11:37:40|1227.5|1226|1227.2|1226.2|1227.5|1226.2|1227.1|1225.8|0
1652701070000|2022-05-16 11:37:50|1227.3|1225.8|1227.2|1226.2|1227.3|1226.2|1227.2|1225.8|0
1652701080000|2022-05-16 11:38:00|1227.1|1226.1|1227.2|1226.2|1227.5|1226.2|1227.1|1225.8|2
1652701100000|2022-05-16 11:38:20|1227.6|1226.6|1227.3|1226.7|1227.8|1226.7|1227.3|1226|8
1652701110000|2022-05-16 11:38:30|1227.6|1226.6|1227.9|1226.9|1227.9|1226.9|1227.6|1226.6|0
1652701120000|2022-05-16 11:38:40|1228|1226.5|1227.6|1226.6|1228|1226.6|1227.6|1226.3|6
1652701130000|2022-05-16 11:38:50|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1
1652701150000|2022-05-16 11:39:10|1227.6|1227|1227.9|1226.9|1227.9|1227|1227.6|1226.6|2
1652701160000|2022-05-16 11:39:20|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|0
1652701180000|2022-05-16 11:39:40|1227.9|1227.3|1228.1|1227.1|1228.1|1227.5|1227.9|1227.1|5
1652701190000|2022-05-16 11:39:50|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1227.6|1226.6|5
1652701200000|2022-05-16 11:40:00|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|0
1652701210000|2022-05-16 11:40:10|1227.5|1226.9|1227.6|1226.6|1227.6|1226.9|1227.4|1226.4|1
1652701220000|2022-05-16 11:40:20|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|0
1652701260000|2022-05-16 11:41:00|1227.8|1227.2|1227.9|1226.9|1227.9|1227.2|1227.8|1226.9|0
1652701270000|2022-05-16 11:41:10|1227.8|1227.2|1228.1|1227.1|1228.1|1227.2|1227.6|1226.9|8
1652701280000|2022-05-16 11:41:20||1227.5||1227.5||1227.5||1227.5|1
1652701320000|2022-05-16 11:42:00|1228.3|1227.1|1227.9|1226.9|1228.3|1227.1|1227.9|1226.8|0
1652701340000|2022-05-16 11:42:20|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|0
1652701350000|2022-05-16 11:42:30|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|1
1652701360000|2022-05-16 11:42:40|1227.5|1226.9|1227.9|1226.9|1227.9|1226.9|1227.5|1226.8|2
1652701390000|2022-05-16 11:43:10|1227.8|1227.2|1228.1|1227.1|1228.1|1227.2|1227.8|1227.1|0
1652701400000|2022-05-16 11:43:20|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|2
1652701430000|2022-05-16 11:43:50|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|0
1652701450000|2022-05-16 11:44:10|1228.1|1227.1|1228.3|1226.8|1228.4|1227.1|1228.1|1226.8|0
1652701490000|2022-05-16 11:44:50|1228.1|1227.1|1227.9|1226.9|1228.1|1227.1|1227.6|1226.9|5
1652701500000|2022-05-16 11:45:00|1227.6|1227|1227.9|1226.9|1227.9|1227|1227.6|1226.9|0
1652701510000|2022-05-16 11:45:10|1227.5||1227.9||1227.9||1227.5||0
1652701520000|2022-05-16 11:45:20|||||||||8
1652701530000|2022-05-16 11:45:30|1227.6|1227|1228.1|1227.1|1228.1|1227.1|1227.6|1226.9|6
1652701550000|2022-05-16 11:45:50|1228.8|1228.2|1229.4|1227.9|1229.5|1228.5|1228.8|1227.9|4
1652701560000|2022-05-16 11:46:00|1229.5|1228|1230.2|1229.2|1230.2|1229.6|1229.5|1228|6
1652701570000|2022-05-16 11:46:10|1230.1|1229.5|1229.7|1228.7|1230.1|1229.5|1229.6|1228.6|1
1652701580000|2022-05-16 11:46:20|1230|1229|1230.1|1229.1|1230.1|1229.5|1230|1229|0
1652701590000|2022-05-16 11:46:30||1229.5||1229.5||1229.5||1229.5|0
1652701600000|2022-05-16 11:46:40|1230.3|1229.1|1230.3|1228.8|1230.3|1229.1|1229.9|1228.8|6
1652701610000|2022-05-16 11:46:50|1229.6|1229|1230.1|1229.1|1230.1|1229.1|1229.6|1229|4
1652701620000|2022-05-16 11:47:00|1229.8|1229.2|1229.5|1228|1230|1229.2|1229.5|1228|2
1652701630000|2022-05-16 11:47:10|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|2
1652701640000|2022-05-16 11:47:20|1229.9|1229|1229.9|1228.9|1229.9|1229|1229.9|1228.9|0
1652701650000|2022-05-16 11:47:30|1229.8|1229.2|1230.9|1229.9|1231|1229.9|1229.8|1229.2|2
1652701660000|2022-05-16 11:47:40|1230.8|1230.2|1230.4|1229.4|1230.8|1230.2|1230.4|1229.3|4
1652701690000|2022-05-16 11:48:10|1230.5|1229|1230.3|1229.7|1230.5|1229.7|1230.1|1228.8|1
1652701700000|2022-05-16 11:48:20|1230.5|1229.9|1230.9|1229.4|1231|1229.9|1230.5|1229.4|4
1652701710000|2022-05-16 11:48:30|1231|1229.5|1230.9|1229.9|1231|1229.9|1230.9|1229.5|3
1652701720000|2022-05-16 11:48:40|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|3
1652701740000|2022-05-16 11:49:00|1230.9|1229.4|1230.1|1229.1|1230.9|1229.4|1229.9|1228.9|11
1652701760000|2022-05-16 11:49:20|1230|1229.4|1231.1|1230.5|1231.4|1230.5|1230|1229.3|11
1652701770000|2022-05-16 11:49:30|1232.2|1230.7|1231.5|1230.5|1232.2|1230.8|1231.5|1230.2|9
1652701780000|2022-05-16 11:49:40|1231.8|1230.8|1231.6|1230.6|1231.8|1230.9|1231.5|1230.6|1
1652701790000|2022-05-16 11:49:50|1231.5|1230.9|1231.5|1230.9|1231.5|1230.9|1231.5|1230.9|0
1652701800000|2022-05-16 11:50:00|1231.8|1230.8|1231.8|1230.8|1231.8|1231.2|1231.7|1230.8|4
1652701810000|2022-05-16 11:50:10|1231.7|1231.1|1232|1231.4|1232.1|1231.4|1231.6|1231|9
1652701820000|2022-05-16 11:50:20|1232.4|1231.8|1232.3|1231.3|1232.4|1231.8|1232.1|1231.3|4
1652701830000|2022-05-16 11:50:30||1230.8||1230.8||1230.8||1230.8|0
1652701840000|2022-05-16 11:50:40|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|0
1652701850000|2022-05-16 11:50:50|1232|1231|1232.5|1231|1232.5|1231.7|1232|1231|2
1652701860000|2022-05-16 11:51:00|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|1232.1|1231.1|0
1652701880000|2022-05-16 11:51:20|1232|1231|1231.3|1230.3|1232|1231|1231.3|1229.9|3
1652701890000|2022-05-16 11:51:30|1231.7|1230.2|1230.5|1229.5|1231.7|1230.4|1230.2|1229.2|4
1652701900000|2022-05-16 11:51:40|1230|1229|1230|1229.4|1230.7|1229.4|1229.7|1229|14
1652701910000|2022-05-16 11:51:50|1230.4|1229|1230.3|1229.7|1230.7|1229.8|1230.3|1228.9|3
1652701920000|2022-05-16 11:52:00|1230.1|1229.5|1230.3|1229.3|1230.4|1229.5|1229.8|1229.2|3
1652701930000|2022-05-16 11:52:10|1230.4|1229.4|1231.7|1230.2|1231.7|1230.3|1230.2|1229.3|3
1652701940000|2022-05-16 11:52:20|1231.8|1230.3|1231.6|1230.6|1231.8|1230.6|1231.6|1230.3|0
1652701950000|2022-05-16 11:52:30|1231.8|1231|1231.8|1230.8|1231.9|1231.2|1231.6|1230.6|1
1652701960000|2022-05-16 11:52:40|1231.6|1231|1231.5|1230.9|1232|1231|1231.5|1230.3|0
1652701970000|2022-05-16 11:52:50|1232.3|1231.3|1232.3|1231.7|1232.4|1231.8|1232.3|1231.3|26
1652701980000|2022-05-16 11:53:00|1232.4|1231.8|1232.4|1231.8|1232.4|1231.8|1232.3|1231.7|3
1652701990000|2022-05-16 11:53:10|1232.6|1231.4|1233.2|1232.2|1233.2|1232.2|1232.6|1231.4|15
1652702000000|2022-05-16 11:53:20|1233.4|1232.4|1233.6|1232.6|1233.6|1232.6|1233.4|1232.4|2
1652702010000|2022-05-16 11:53:30|1233|1232.4|1233|1232.4|1233|1232.4|1233|1232.4|3
1652702020000|2022-05-16 11:53:40|1233.3|1232.3|1233.3|1232.7|1233.3|1232.7|1233.2|1232.3|4
1652702040000|2022-05-16 11:54:00|1233.2|1232.6|1233.3|1232.3|1233.5|1232.6|1232.8|1231.7|12
1652702050000|2022-05-16 11:54:10|1233|1231.5|1233.2|1231.7|1233.2|1231.7|1233|1231.5|3
1652702060000|2022-05-16 11:54:20|1233.5|1232|1233.6|1232.6|1234|1232.6|1233.5|1232|26
1652702070000|2022-05-16 11:54:30|1233.8|1232.8|1233.2|1231.7|1233.8|1232.8|1233.1|1231.7|1
1652702080000|2022-05-16 11:54:40|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1
1652702090000|2022-05-16 11:54:50|1232.6|1231.6|1232.3|1231.3|1232.6|1231.6|1232|1231.3|7
1652702100000|2022-05-16 11:55:00|1232|1231.4|1231.7|1231.1|1232|1231.4|1231.6|1230.8|6
1652702110000|2022-05-16 11:55:10|1231.8|1231.2|1232|1231|1232|1231.2|1231.8|1231|0
1652702120000|2022-05-16 11:55:20|1232.1|1231.1|1233|1231.5|1233|1231.5|1232.1|1231.1|7
1652702130000|2022-05-16 11:55:30|1232.8|1231.8|1232.9|1231.4|1232.9|1231.8|1232.8|1231.4|0
1652702140000|2022-05-16 11:55:40|1233|1231.5|1233.1|1232.1|1233.2|1232.1|1232.8|1231.5|6
1652702150000|2022-05-16 11:55:50|1233.4|1231.9|1233.3|1232.3|1233.4|1232.3|1233.3|1231.9|1
1652702160000|2022-05-16 11:56:00|1233|1232.4|1233.2|1231.7|1233.5|1232.4|1233|1231.7|1
1652702170000|2022-05-16 11:56:10|1232.8|1231.8|1233.2|1231.7|1233.2|1231.8|1232.8|1231.7|1
1652702180000|2022-05-16 11:56:20|1233.3|1231.8|1233.9|1232.4|1233.9|1232.7|1233.3|1231.8|8
1652702190000|2022-05-16 11:56:30|1233.8|1232.8|1234.2|1232.7|1234.2|1233.3|1233.8|1232.7|0
1652702200000|2022-05-16 11:56:40|1234|1233|1234.1|1233.1|1234.1|1233.1|1234|1233|2
1652702210000|2022-05-16 11:56:50|1234.4|1232.9|1234.3|1233.3|1234.4|1233.3|1234.3|1232.9|2
1652702220000|2022-05-16 11:57:00|1233.5|1232.9|1233.2|1231.7|1233.8|1232.9|1232.9|1231.4|6
1652702230000|2022-05-16 11:57:10|1232.7|1231.2|1233|1231.5|1233|1231.5|1232.7|1231.2|6
1652702240000|2022-05-16 11:57:20|1232.8|1231.8|1233|1232|1233.2|1232|1232.8|1231.7|0
1652702250000|2022-05-16 11:57:30|1232.6|1232.1|1232.7|1231.2|1232.7|1232.1|1232.6|1231.2|3
1652702260000|2022-05-16 11:57:40|1232.9|1231.4|1233.2|1232.6|1233.4|1232.6|1232.9|1231.4|10
1652702270000|2022-05-16 11:57:50|||||||||1
1652702280000|2022-05-16 11:58:00|||||||||1
1652702290000|2022-05-16 11:58:10|1233|1232|1233.3|1232.3|1233.3|1232.6|1233|1232|3
1652702300000|2022-05-16 11:58:20|1233.2|1232.6|1233|1232.4|1233.6|1232.6|1233|1231.9|3
1652702310000|2022-05-16 11:58:30|1232.8|1232|1232.8|1231.8|1232.8|1232.4|1232.7|1231.7|3
1652702320000|2022-05-16 11:58:40|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1
1652702330000|2022-05-16 11:58:50|1232.4|1231.8|1232.3|1231.7|1232.4|1231.8|1232.3|1231.7|1
1652702340000|2022-05-16 11:59:00||1231.3||1231.3||1231.3||1231.3|1
1652702350000|2022-05-16 11:59:10|1232.6|1231.1|1232.5|1231.5|1232.6|1231.5|1232.5|1231.1|0
1652702360000|2022-05-16 11:59:20|1232.9|1232.3|1233|1232.4|1233|1232.4|1232.9|1232.3|1
1652702370000|2022-05-16 11:59:30|1233.2|1231.7|1232.8|1231.8|1233.2|1231.8|1232.8|1231.7|1
1652702390000|2022-05-16 11:59:50||1232.2||1232.2||1232.2||1232.2|0
1652702400000|2022-05-16 12:00:00|1232.9|1232.3|1233|1232|1233.2|1232.3|1232.9|1231.7|3
1652702410000|2022-05-16 12:00:10|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|2
1652702440000|2022-05-16 12:00:40|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|0
1652702450000|2022-05-16 12:00:50|1231.9|1231.3|1232|1231.4|1232.7|1231.4|1231.7|1231.1|10
1652702460000|2022-05-16 12:01:00|1232.1|1231.1|1231.5|1230.9|1232.1|1231.2|1231.5|1230.8|3
1652702470000|2022-05-16 12:01:10||1230.5||1230.5||1230.5||1230.5|1
1652702490000|2022-05-16 12:01:30|1231.6|1230.6|1231.5|1230.5|1231.6|1230.6|1231.5|1230.5|0
1652702500000|2022-05-16 12:01:40|1231.6|1230.6|1231.5|1230.9|1231.6|1230.9|1231.5|1230.5|0
1652702510000|2022-05-16 12:01:50|1231.8|1230.8|1232.3|1231.7|1232.3|1231.7|1231.8|1230.8|3
1652702520000|2022-05-16 12:02:00|||||||||1
1652702540000|2022-05-16 12:02:20|1232|1231|1231.3|1230.3|1232.2|1231.4|1231.2|1230.2|16
1652702550000|2022-05-16 12:02:30|1231|1230.4|1231|1230.4|1231|1230.4|1231|1230.4|0
1652702560000|2022-05-16 12:02:40|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|2
1652702570000|2022-05-16 12:02:50|1231|1230.4|1231|1230.4|1231|1230.4|1231|1230.4|1
1652702590000|2022-05-16 12:03:10||1230||1230||1230||1230|2
1652702610000|2022-05-16 12:03:30|1230.3|1229.3|1229.7|1229.1|1230.3|1229.3|1229.7|1229.1|3
1652702650000|2022-05-16 12:04:10|||||||||5
1652702680000|2022-05-16 12:04:40|1229.6|1229|1229.4|1228.8|1229.6|1229|1229.4|1228.8|1
1652702690000|2022-05-16 12:04:50|1229.3|1228.7|1229.1|1228.5|1229.3|1228.7|1229.1|1228.5|2
1652702700000|2022-05-16 12:05:00|1229|1228.4|1229.3|1228.3|1229.3|1228.4|1229|1228.3|4
1652702750000|2022-05-16 12:05:50|1228.6|1228|1228.3|1227.7|1228.6|1228|1228.3|1227.7|8
1652702760000|2022-05-16 12:06:00|1228.1|1227.5|1228.5|1227.9|1228.5|1227.9|1228.1|1227.5|1
1652702770000|2022-05-16 12:06:10|1228.2|1227.6|1228.5|1227.9|1228.6|1227.9|1228.2|1227.5|9
1652702780000|2022-05-16 12:06:20|1228.6|1228|1229.5|1228.5|1229.5|1228.6|1228.6|1228|1
1652702790000|2022-05-16 12:06:30|1229.6|1228.6|1229.8|1228.8|1229.8|1228.8|1229.6|1228.6|0
1652702800000|2022-05-16 12:06:40|1230.3|1229.3|1230.8|1229.8|1230.8|1230.2|1230.3|1229.3|5
1652702810000|2022-05-16 12:06:50|1230.9|1229.9|1231|1230|1231|1230|1230.8|1229.8|2
1652702820000|2022-05-16 12:07:00|1231.2|1229.7|1230.7|1229.2|1231.2|1229.7|1230.5|1229.2|11
1652702830000|2022-05-16 12:07:10|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|0
1652702850000|2022-05-16 12:07:30|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|0
1652702870000|2022-05-16 12:07:50|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|2
1652702880000|2022-05-16 12:08:00|1230.5|1229|1229.5|1228.9|1230.5|1229|1229.5|1228.6|2
1652702890000|2022-05-16 12:08:10|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|2
1652702900000|2022-05-16 12:08:20|1229.5|1228.5|1229.6|1228.6|1229.6|1228.6|1229.5|1228.5|2
1652702910000|2022-05-16 12:08:30|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|0
1652702920000|2022-05-16 12:08:40|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|0
1652702930000|2022-05-16 12:08:50|1229.7|1229|1229.8|1228.8|1229.9|1229.3|1229.7|1228.8|2
1652702940000|2022-05-16 12:09:00|||||||||1
1652702950000|2022-05-16 12:09:10|1229.6|1228.6|1229.7|1228.2|1229.7|1228.6|1229.3|1228.2|0
1652702970000|2022-05-16 12:09:30|1229.3|1228.3|1229.5|1228|1229.5|1228.3|1229|1227.9|0
1652702990000|2022-05-16 12:09:50|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|0
1652703010000|2022-05-16 12:10:10|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|0
1652703020000|2022-05-16 12:10:20|1228.5|1227.9|1227.9|1226.9|1228.5|1227.9|1227.8|1226.9|13
1652703030000|2022-05-16 12:10:30|1227.5|1226|1227.8|1227.2|1227.8|1227.2|1227.5|1226|23
1652703040000|2022-05-16 12:10:40|1228|1227|1228.8|1228.2|1228.8|1228.2|1228|1227|2
1652703050000|2022-05-16 12:10:50|1229|1228|1228|1227.4|1229|1228|1228|1226.9|4
1652703090000|2022-05-16 12:11:30|1228.3|1227.3|1228.5|1227.9|1228.8|1227.9|1228.3|1227.2|5
1652703100000|2022-05-16 12:11:40|1228.4|1227.8|1228.8|1227.8|1228.8|1227.9|1228.4|1227.8|0
1652703110000|2022-05-16 12:11:50|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|0
1652703120000|2022-05-16 12:12:00|||||||||2
1652703130000|2022-05-16 12:12:10|1228.8|1228.2|1229|1228.4|1229|1228.4|1228.8|1228.2|1
1652703140000|2022-05-16 12:12:20|1228.3|1227.7|1229.3|1228.3|1229.3|1228.3|1228.3|1227.7|2
1652703150000|2022-05-16 12:12:30|1229.4|1228.7|1229.3|1228.7|1229.4|1228.8|1229.3|1228.7|6
1652703160000|2022-05-16 12:12:40|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|4
1652703170000|2022-05-16 12:12:50|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|2
1652703180000|2022-05-16 12:13:00|||||||||2
1652703190000|2022-05-16 12:13:10|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.3|1228.3|3
1652703200000|2022-05-16 12:13:20|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|0
1652703220000|2022-05-16 12:13:40|1229.2|1228.6|1228.6|1228|1229.2|1228.6|1228.6|1227.8|3
1652703240000|2022-05-16 12:14:00|1228.8|1228.2|1229.3|1228.7|1229.4|1228.7|1228.8|1228.2|8
1652703250000|2022-05-16 12:14:10|1229.2|1228.6|1229.1|1228.5|1229.2|1228.6|1229.1|1228.5|0
1652703270000|2022-05-16 12:14:30|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1228.8|1227.8|1
1652703280000|2022-05-16 12:14:40|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|0
1652703290000|2022-05-16 12:14:50|1229.2|1227.7|1228.7|1228.1|1229.2|1228.1|1228.7|1227.7|0
1652703300000|2022-05-16 12:15:00|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1652703330000|2022-05-16 12:15:30|1229|1228|1229|1228|1229|1228|1229|1228|0
1652703340000|2022-05-16 12:15:40|||||||||1
1652703350000|2022-05-16 12:15:50|1228.9|1228.3|1229|1228|1229|1228.3|1228.9|1228|2
1652703380000|2022-05-16 12:16:20|1229.1|1228.1|1229|1228|1229.1|1228.1|1229|1228|0
1652703390000|2022-05-16 12:16:30||1228.4||1228||1228.4||1228|0
1652703400000|2022-05-16 12:16:40|||||||||1
1652703410000|2022-05-16 12:16:50|1229.3|1228.7|1228.5|1227.9|1229.5|1228.8|1228.5|1227.9|9
1652703430000|2022-05-16 12:17:10|1228.3|1227.7|1228.3|1227.3|1228.3|1227.7|1228.3|1227.3|2
1652703440000|2022-05-16 12:17:20|1228.4|1227.4|1228.1|1227.1|1228.4|1227.4|1228.1|1227.1|1
1652703450000|2022-05-16 12:17:30|1227.8|1227.2|1228.6|1227.6|1228.6|1227.6|1227.8|1227.1|4
1652703460000|2022-05-16 12:17:40|1228.7|1227.2|1228.8|1227.8|1228.9|1227.8|1228.3|1227.2|3
1652703470000|2022-05-16 12:17:50|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|0
1652703510000|2022-05-16 12:18:30|1228.3|1227.7|1228.3|1227.3|1228.4|1227.7|1228|1227.3|1
1652703520000|2022-05-16 12:18:40|1228.6|1227.6|1228.3|1227.7|1228.6|1227.7|1228.2|1227.6|22
1652703530000|2022-05-16 12:18:50|1228.5|1227.5|1228|1227.4|1228.5|1227.7|1228|1227.4|11
1652703560000|2022-05-16 12:19:20|||||||||1
1652703570000|2022-05-16 12:19:30|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1
1652703580000|2022-05-16 12:19:40|1227.6|1227|1227.3|1226.7|1227.6|1227|1227.2|1226.5|3
1652703590000|2022-05-16 12:19:50|1227.5|1226.5|1227.8|1227.2|1227.8|1227.2|1227.5|1226.5|2
1652703610000|2022-05-16 12:20:10|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|2
1652703620000|2022-05-16 12:20:20|1228|1227|1228|1227|1228|1227|1228|1227|0
1652703630000|2022-05-16 12:20:30|1227.7|1227.4|1227.5|1226.9|1227.9|1227.4|1227.5|1226.8|1
1652703650000|2022-05-16 12:20:50|1227.8|1226.8|1227.5|1226.9|1227.8|1227.2|1227.5|1226.8|1
1652703660000|2022-05-16 12:21:00|1227.6|1227|1227.6|1227|1227.8|1227.2|1227.6|1227|1
1652703670000|2022-05-16 12:21:10|1228.3|1227.3|1228|1227.4|1228.3|1227.4|1228|1227.3|12
1652703680000|2022-05-16 12:21:20|1228.3|1227.3|1228.2|1226.7|1228.3|1227.7|1228|1226.7|18
1652703690000|2022-05-16 12:21:30|1227.8|1226.8|1227.8|1226.8|1228.2|1226.9|1227.5|1226.6|0
1652703700000|2022-05-16 12:21:40|1227.5|1226.9|1227.8|1226.8|1227.8|1226.9|1227.5|1226.8|0
1652703720000|2022-05-16 12:22:00|1227.9|1226.9|1227.9|1226.9|1228|1227|1227.4|1226.8|3
1652703730000|2022-05-16 12:22:10|1227.8|1226.8|1227.5|1226.9|1227.8|1226.9|1227.5|1226.8|0
1652703740000|2022-05-16 12:22:20|1227.4|1226.8|1227.1|1226.5|1227.4|1226.8|1227.1|1226.5|0
1652703750000|2022-05-16 12:22:30|1227.2|1226.6|1227.2|1226.6|1227.2|1226.6|1227|1226.4|4
1652703760000|2022-05-16 12:22:40|1226.9|1226.3|1228|1226.5|1228|1226.8|1226.9|1226.3|7
1652703770000|2022-05-16 12:22:50|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|1227.6|1226.6|1
1652703780000|2022-05-16 12:23:00|1227.3|1226.7|1227.2|1226.6|1227.3|1226.7|1227|1226.4|3
1652703800000|2022-05-16 12:23:20|1227|1226.4|1227|1226.4|1227.1|1226.5|1227|1226.4|3
1652703810000|2022-05-16 12:23:30|||||||||1
1652703820000|2022-05-16 12:23:40|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1
1652703830000|2022-05-16 12:23:50|1227.9|1226.9|1227.6|1227|1227.9|1227|1227.6|1226.8|2
1652703840000|2022-05-16 12:24:00|1227.5|1226.9|1227.6|1226.6|1227.6|1226.9|1227.5|1226.6|0
1652703860000|2022-05-16 12:24:20|1227.5|1226.9|1227.8|1227.2|1228.3|1227.4|1227.5|1226.9|3
1652703870000|2022-05-16 12:24:30|1227.7|1227.1|1228|1227|1228|1227.1|1227.6|1227|5
1652703880000|2022-05-16 12:24:40|1227.9|1227.3|1228|1227.4|1228.3|1227.6|1227.9|1227.3|2
1652703890000|2022-05-16 12:24:50|1228.3|1227.3|1228|1227.4|1228.3|1227.4|1228|1227.3|0
1652703900000|2022-05-16 12:25:00|1228.2|1227.6|1228.3|1227.3|1228.3|1227.6|1228.2|1227.3|2
1652703910000|2022-05-16 12:25:10||1227.7||1227.3||1227.7||1227.3|1
1652703920000|2022-05-16 12:25:20|1228|1227.4|1228|1227.4|1228|1227.4|1228|1227.4|0
1652703930000|2022-05-16 12:25:30|1228.5|1227.5|1228.2|1227.6|1228.5|1227.6|1228.2|1227.5|14
1652703940000|2022-05-16 12:25:40|1228.1|1227.5|1228|1227.4|1228.1|1227.5|1228|1227.4|1
1652703950000|2022-05-16 12:25:50|1228.1|1227|1228.1|1227.1|1228.1|1227.4|1228.1|1227|2
1652703970000|2022-05-16 12:26:10|1227.7|1227|1227.8|1226.8|1228|1227|1227.7|1226.8|1
1652703980000|2022-05-16 12:26:20|1228|1227|1228|1227|1228|1227|1228|1227|0
1652703990000|2022-05-16 12:26:30|1228.1|1227.4|1228.1|1227.1|1228.1|1227.4|1228.1|1227.1|1
1652704010000|2022-05-16 12:26:50|1228.3|1227.3|1228.2|1227.6|1228.3|1227.6|1228.2|1227.3|1
1652704020000|2022-05-16 12:27:00|1228.3|1227.3|1228.9|1228.3|1229.3|1228.7|1228.3|1227.3|12
1652704030000|2022-05-16 12:27:10|1229|1228.4|1228.8|1228.2|1229|1228.4|1228.8|1228|0
1652704040000|2022-05-16 12:27:20|1229|1228.4|1229|1228.4|1229|1228.4|1229|1228.4|0
1652704060000|2022-05-16 12:27:40|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1652704070000|2022-05-16 12:27:50|1229|1228|1228.8|1228.2|1229|1228.2|1228.8|1228|0
1652704080000|2022-05-16 12:28:00|1228.9|1228.3|1229|1228.4|1229|1228.4|1228.9|1228.3|0
1652704090000|2022-05-16 12:28:10|1228.9|1228.3|1229|1228.4|1229|1228.4|1228.9|1228.3|1
1652704110000|2022-05-16 12:28:30|||||||||1
1652704130000|2022-05-16 12:28:50|1229.1|1228.1|1229|1228.4|1229.1|1228.4|1229|1228|1
1652704140000|2022-05-16 12:29:00|1228.8|1228|1228.8|1228.2|1228.8|1228.2|1228.8|1228|0
1652704150000|2022-05-16 12:29:10|1229|1228.4|1229.1|1228.1|1229.1|1228.4|1229|1228.1|1
1652704160000|2022-05-16 12:29:20|1228.8|1228.2|1229.1|1228.1|1229.1|1228.2|1228.8|1228.1|0
1652704170000|2022-05-16 12:29:30|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|1
1652704180000|2022-05-16 12:29:40|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|3
1652704190000|2022-05-16 12:29:50|1229|1228.4|1229|1228.4|1229|1228.4|1229|1228.4|0
1652704200000|2022-05-16 12:30:00|1229.3|1228.3|1228.3|1227.7|1229.3|1228.4|1228.2|1227.6|6
1652704210000|2022-05-16 12:30:10|1228|1227.4|1228|1227.4|1228|1227.4|1228|1227.4|3
1652704220000|2022-05-16 12:30:20|1228.3|1227.7|1228.3|1227.7|1228.3|1227.7|1228.3|1227.7|3
1652704230000|2022-05-16 12:30:30|1228.5|1227.5|1228.5|1227.9|1228.5|1227.9|1228.3|1227.5|4
1652704240000|2022-05-16 12:30:40|1228.6|1228|1228.6|1227.6|1228.6|1228|1228.6|1227.6|2
1652704260000|2022-05-16 12:31:00|1228.5|1227.9|1228.8|1228.2|1228.8|1228.2|1228.5|1227.9|1
1652704270000|2022-05-16 12:31:10|||||||||3
1652704280000|2022-05-16 12:31:20|1229|1228|1229.3|1228.3|1229.3|1228.7|1229|1228|5
1652704290000|2022-05-16 12:31:30|1229|1228.4|1228.9|1227.9|1229|1228.4|1228.8|1227.8|4
1652704300000|2022-05-16 12:31:40|1228.8|1227.8|1228.8|1228.2|1228.8|1228.2|1228.8|1227.8|0
1652704350000|2022-05-16 12:32:30|1228.6|1227.6|1228.3|1227.3|1228.6|1227.7|1228.3|1227.3|2
1652704360000|2022-05-16 12:32:40||1227.7||1227.7||1227.7||1227.7|0
1652704370000|2022-05-16 12:32:50|1228.5|1227.9|1228.1|1227.1|1228.6|1227.9|1228.1|1227.1|3
1652704380000|2022-05-16 12:33:00|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|0
1652704390000|2022-05-16 12:33:10|1227.7|1227.1|1227.8|1227.2|1227.8|1227.2|1227.7|1227.1|0
1652704400000|2022-05-16 12:33:20|1227.6|1227|1228|1227|1228|1227|1226.1|1225.5|35
1652704410000|2022-05-16 12:33:30|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|0
1652704420000|2022-05-16 12:33:40|1228|1227|1227.8|1227.2|1228.1|1227.2|1227.8|1227|1
1652704430000|2022-05-16 12:33:50|1228.1|1227.1|1228.1|1227.1|1228.1|1227.1|1228|1227|1
1652704440000|2022-05-16 12:34:00|1227.8|1227.2|1227.7|1227.1|1227.8|1227.2|1227.6|1227|1
1652704450000|2022-05-16 12:34:10|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|0
1652704460000|2022-05-16 12:34:20|1227.9|1227.3|1227.8|1227.2|1227.9|1227.3|1227.8|1227.2|5
1652704470000|2022-05-16 12:34:30|1227.7|1227.1|1227.8|1227.2|1227.8|1227.2|1227.7|1227.1|0
1652704480000|2022-05-16 12:34:40|1228.3|1227.7|1229.4|1227.9|1229.4|1227.9|1228.3|1227.6|20
1652704490000|2022-05-16 12:34:50|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|6
1652704500000|2022-05-16 12:35:00|1228.8|1228.2|1229.4|1227.9|1229.4|1228.2|1228.7|1227.9|9
1652704510000|2022-05-16 12:35:10|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1
1652704520000|2022-05-16 12:35:20|1229.5|1228.5|1229.3|1228.7|1229.5|1228.7|1229.3|1228.5|19
1652704530000|2022-05-16 12:35:30|1229.2|1228.6|1228.8|1228.2|1229.2|1228.6|1228.8|1228.2|5
1652704540000|2022-05-16 12:35:40|1229.4|1227.9|1229|1228|1229.4|1228.2|1228.8|1227.9|7
1652704560000|2022-05-16 12:36:00|1229.1|1228.1|1229|1228|1229.1|1228.1|1229|1228|4
1652704570000|2022-05-16 12:36:10|1228.8|1228.2|1228.5|1227.9|1229.1|1228.2|1228.5|1227.9|5
1652704580000|2022-05-16 12:36:20|1228.6|1227.6|1228.7|1228.1|1229|1228.1|1228.3|1227.6|10
1652704590000|2022-05-16 12:36:30|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1652704600000|2022-05-16 12:36:40|1228.7|1228.1|1229.1|1228.1|1229.1|1228.2|1228.7|1228.1|1
1652704610000|2022-05-16 12:36:50|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|1229.3|1228.3|5
1652704620000|2022-05-16 12:37:00|1229.2|1228.6|1229.2|1228.6|1229.3|1228.7|1229.2|1228.6|0
1652704630000|2022-05-16 12:37:10|1229.3|1228.7|1229.2|1228.6|1229.3|1228.7|1229.2|1228.6|1
1652704640000|2022-05-16 12:37:20|1229|1228|1228.9|1227.4|1229|1228|1228.9|1227.4|3
1652704650000|2022-05-16 12:37:30|1228.8|1227.8|1228.5|1227.9|1228.8|1227.9|1228.5|1227.8|0
1652704660000|2022-05-16 12:37:40|1228.6|1227.6|1229.3|1228.7|1229.3|1228.7|1228.1|1226.9|7
1652704670000|2022-05-16 12:37:50|||||||||2
1652704700000|2022-05-16 12:38:20|1229|1228.4|1229.1|1228.5|1229.3|1228.5|1229|1228.3|6
1652704720000|2022-05-16 12:38:40|||||||||1
1652704730000|2022-05-16 12:38:50|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|1229.4|1228.8|9
1652704740000|2022-05-16 12:39:00|1229.5|1228.9|1230.2|1228.7|1230.2|1229.4|1229.5|1228.7|6
1652704750000|2022-05-16 12:39:10|1230|1229|1230.1|1229.1|1230.1|1229.1|1230|1229|3
1652704760000|2022-05-16 12:39:20|1230|1229.4|1230.1|1229.1|1230.1|1229.4|1230|1229.1|0
1652704770000|2022-05-16 12:39:30|1230|1229.4|1230.1|1229.5|1230.1|1229.5|1230|1229.4|0
1652704780000|2022-05-16 12:39:40|1230.3|1229.1|1230.4|1229.4|1230.4|1229.4|1230|1228.8|3
1652704790000|2022-05-16 12:39:50|1230.3|1229.7|1230.4|1228.9|1230.6|1229.7|1230.3|1228.9|3
1652704800000|2022-05-16 12:40:00|1230.5|1229|1230.5|1229.9|1230.5|1229.9|1230.5|1229|9
1652704810000|2022-05-16 12:40:10|1231.1|1230.1|1231.4|1229.9|1231.5|1230.2|1230.8|1229.9|7
1652704820000|2022-05-16 12:40:20|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1652704830000|2022-05-16 12:40:30|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|0
1652704840000|2022-05-16 12:40:40|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|0
1652704850000|2022-05-16 12:40:50|1232|1230.5|1232|1230.5|1232.2|1230.8|1231.8|1230.5|1
1652704860000|2022-05-16 12:41:00|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|1231.6|1230.6|0
1652704870000|2022-05-16 12:41:10|1231.8|1230.8|1232|1231|1232|1231|1231.8|1230.8|3
1652704880000|2022-05-16 12:41:20|1233.1|1231.4|1233.3|1232.7|1233.3|1232.7|1233.1|1231.4|13
1652704890000|2022-05-16 12:41:30|1233.4|1232.3|1233.1|1232.1|1233.4|1232.4|1233.1|1232.1|2
1652704900000|2022-05-16 12:41:40|1233.3|1232.5|1233.4|1232.4|1233.5|1232.7|1233|1232|13
1652704910000|2022-05-16 12:41:50|1233.3|1232.3|1234.3|1233.3|1234.3|1233.7|1233.3|1232.3|6
1652704920000|2022-05-16 12:42:00|1234.8|1233.8|1234.7|1234.1|1235.1|1234.2|1234.7|1233.8|18
1652704930000|2022-05-16 12:42:10|1234.6|1234|1234.8|1234.2|1235.5|1234.9|1234.6|1233.6|8
1652704940000|2022-05-16 12:42:20|1234.7|1233.8|1234.7|1234.1|1235|1234.2|1234.7|1233.8|2
1652704950000|2022-05-16 12:42:30|1235|1234|1234.8|1233.8|1235.2|1234|1234.8|1233.7|1
1652704960000|2022-05-16 12:42:40|1234.5|1233.9|1234.6|1233.6|1234.6|1233.9|1234.5|1233.5|1
1652704970000|2022-05-16 12:42:50|1234.5|1233.5|1234.6|1233.6|1235|1233.6|1234.5|1233.5|1
1652704980000|2022-05-16 12:43:00|1234.5|1233.5|1234.7|1234.1|1235|1234.1|1234.3|1233.5|1
1652704990000|2022-05-16 12:43:10|1235|1234|1235|1234|1235.1|1234.5|1235|1234|11
1652705000000|2022-05-16 12:43:20|1234.8|1234.2|1234.5|1233.5|1234.9|1234.2|1234.2|1233.4|6
1652705010000|2022-05-16 12:43:30|1234.3|1233.7|1234.5|1233.5|1234.6|1233.7|1234.3|1233.5|2
1652705020000|2022-05-16 12:43:40|1234.4|1233.8|1234.7|1234.1|1235.1|1234.5|1234.4|1233.8|21
1652705030000|2022-05-16 12:43:50|1234.8|1234.2|1234.8|1234.2|1235|1234.4|1234.8|1234.2|9
1652705040000|2022-05-16 12:44:00|1234.6|1233.8|1235.1|1234.1|1235.5|1234.7|1234.5|1233.5|21
1652705050000|2022-05-16 12:44:10|1235.5|1234|1235|1234.4|1235.5|1234.7|1235|1234|14
1652705060000|2022-05-16 12:44:20|1234.8|1233.8|1235|1234.4|1235.2|1234.4|1234.8|1233.7|1
1652705080000|2022-05-16 12:44:40|1235.3|1234.3|1235.7|1235.1|1235.7|1235.1|1235|1234.3|5
1652705090000|2022-05-16 12:44:50|1235.8|1235.2|1235.8|1235.2|1235.9|1235.3|1235.6|1235|3
1652707800000|2022-05-16 13:30:00|1235.7|1234.8|1236.3|1235.7|1236.7|1236.1|1234.8|1233.8|248
1652707810000|2022-05-16 13:30:10|1236|1235.4|1230.5|1229|1236.1|1235.4|1229.8|1229|102
1652707820000|2022-05-16 13:30:20|1230.2|1229.2|1232.3|1231.7|1233.1|1232.5|1230.1|1229.1|114
1652707830000|2022-05-16 13:30:30|1232.7|1231.5|1229.8|1228.8|1232.7|1231.6|1229.8|1228.8|59
1652707840000|2022-05-16 13:30:40|1229.2|1228.2|1229.5|1228.5|1229.8|1228.8|1228.9|1227.8|30
1652707850000|2022-05-16 13:30:50|1229.6|1229|1228.3|1227.3|1229.7|1229|1228.3|1227.3|34
1652707860000|2022-05-16 13:31:00|1228.2|1227.6|1229.7|1228.2|1229.7|1228.3|1228.2|1227.1|38
1652707870000|2022-05-16 13:31:10|1229.3|1228.3|1226.6|1226|1229.7|1228.3|1226.5|1225.9|31
1652707880000|2022-05-16 13:31:20|1226.5|1225.9|1227.2|1225.7|1227.5|1226.3|1226.2|1225.6|43
1652707890000|2022-05-16 13:31:30|1227|1226|1227|1226|1228.1|1227|1226.8|1225.8|33
1652707900000|2022-05-16 13:31:40|1226.8|1226.2|1227.5|1226|1227.5|1226.8|1226.7|1225.8|41
1652707910000|2022-05-16 13:31:50|1227.1|1226.1|1228.4|1226.9|1228.5|1227.5|1227.1|1226|22
1652707920000|2022-05-16 13:32:00|1228|1227|1229.3|1228.3|1231.3|1230.4|1227.9|1227|35
1652707930000|2022-05-16 13:32:10|1229.5|1228.9|1230.2|1229.6|1231.2|1230.2|1229.5|1228.9|37
1652707940000|2022-05-16 13:32:20|1230|1229|1230|1229|1230|1229.4|1229.5|1228.7|18
1652707950000|2022-05-16 13:32:30|1229.9|1229.3|1229.2|1228.6|1229.9|1229.3|1229.2|1228.6|34
1652707960000|2022-05-16 13:32:40|1229.5|1228.9|1229.5|1228.9|1229.5|1228.9|1229.1|1228.5|8
1652707970000|2022-05-16 13:32:50|1229.7|1228.7|1230.4|1229.8|1230.7|1229.8|1229.7|1228.6|28
1652707980000|2022-05-16 13:33:00|1230.5|1229.9|1230.5|1229.9|1231.3|1230.6|1230.2|1229.5|46
1652707990000|2022-05-16 13:33:10|1230.8|1229.8|1233.2|1232.6|1233.2|1232.6|1230.8|1229.8|158
1652708000000|2022-05-16 13:33:20|1233.1|1232.5|1232.9|1232.3|1233.3|1232.5|1232.4|1231.8|32
1652708010000|2022-05-16 13:33:30|1232.8|1232.2|1231.4|1230.8|1232.8|1232.2|1231.4|1230.7|18
1652708020000|2022-05-16 13:33:40|1231.6|1231|1231.5|1230.9|1231.8|1231|1231.4|1230.7|9
1652708030000|2022-05-16 13:33:50|1231|1230.4|1231|1230.4|1231.3|1230.6|1230.9|1230.3|65
1652708040000|2022-05-16 13:34:00|1231.1|1230.5|1231.8|1230.8|1232.5|1231.7|1231.1|1230.5|28
1652708050000|2022-05-16 13:34:10|1231.7|1231.1|1232.8|1231.8|1232.8|1232.1|1231.1|1230.5|24
1652708060000|2022-05-16 13:34:20|1232.5|1231.9|1233.1|1232.5|1233.4|1232.8|1232.5|1231.9|34
1652708070000|2022-05-16 13:34:30|1233|1232.4|1232.1|1231.5|1233|1232.4|1232.1|1231.5|32
1652708080000|2022-05-16 13:34:40|1232.2|1231.6|1232|1231.4|1232.4|1231.8|1231.9|1231.3|24
1652708090000|2022-05-16 13:34:50|1231.9|1231.3|1233.7|1233.1|1233.8|1233.1|1231.8|1231.2|8
1652708100000|2022-05-16 13:35:00|1233.6|1233|1235.3|1234.3|1235.3|1234.4|1233.6|1233|35
1652708110000|2022-05-16 13:35:10|1235.7|1235.1|1236|1235|1236.4|1235.1|1235.2|1234.5|40
1652708120000|2022-05-16 13:35:20|1235.6|1235.1|1234|1233|1235.7|1235.1|1233.7|1233|42
1652708130000|2022-05-16 13:35:30|1234.3|1233.3|1234.8|1234.2|1234.9|1234.2|1234|1233.2|12
1652708140000|2022-05-16 13:35:40|1234.5|1233.5|1234.7|1234.1|1235|1234.2|1234.1|1233.5|12
1652708150000|2022-05-16 13:35:50|1234.5|1233.9|1233.8|1232.8|1234.5|1233.9|1233.7|1232.8|28
1652708160000|2022-05-16 13:36:00|1233.7|1233.1|1234.5|1233.9|1234.9|1233.9|1233.4|1232.8|21
1652708170000|2022-05-16 13:36:10|1234.8|1233.8|1235.9|1235.3|1236.3|1235.7|1234.8|1233.8|31
1652708180000|2022-05-16 13:36:20|1235.3|1234.3|1236.2|1235.2|1236.2|1235.3|1235.2|1234.3|11
1652708190000|2022-05-16 13:36:30|1235.9|1235.3|1236.2|1235.6|1236.3|1235.6|1235.8|1235.2|16
1652708200000|2022-05-16 13:36:40|1236.3|1235.7|1236.5|1235.5|1236.5|1235.8|1236.2|1235.4|22
1652708210000|2022-05-16 13:36:50|1236.2|1235.6|1235.7|1235.1|1236.2|1235.6|1235.7|1235|18
1652708220000|2022-05-16 13:37:00|1235.6|1235|1237.3|1236.7|1237.3|1236.7|1235.6|1235|9
1652708230000|2022-05-16 13:37:10|1237.1|1236.5|1236.5|1235.5|1237.1|1236.5|1235.9|1235.3|27
1652708240000|2022-05-16 13:37:20|1236.4|1235.8|1237.2|1236.2|1237.4|1236.8|1236.4|1235.8|24
1652708250000|2022-05-16 13:37:30|1236.9|1236.3|1237|1236.4|1238|1237.3|1236.8|1236.2|59
1652708260000|2022-05-16 13:37:40|1236.9|1236.3|1236|1235|1236.9|1236.3|1235.7|1235|6
1652708270000|2022-05-16 13:37:50|1236.2|1235.4|1236.5|1235.5|1236.5|1235.8|1236.2|1235.4|8
1652708280000|2022-05-16 13:38:00|1236.4|1235.8|1236.5|1235.9|1237.1|1236.5|1236.4|1235.8|17
1652708290000|2022-05-16 13:38:10|1237|1236|1235.5|1234.9|1237|1236.2|1235.5|1234.9|39
1652708300000|2022-05-16 13:38:20|1235.4|1234.8|1235.5|1234.9|1235.8|1235.2|1235.4|1234.8|9
1652708310000|2022-05-16 13:38:30|1235.9|1235.3|1237|1236.4|1237.4|1236.4|1235.9|1235.3|21
1652708320000|2022-05-16 13:38:40|1236.9|1236.3|1237.2|1236.6|1237.5|1236.8|1236.9|1236.3|15
1652708330000|2022-05-16 13:38:50|1237|1236.4|1236.9|1236.3|1237|1236.4|1236.7|1236.1|21
1652708340000|2022-05-16 13:39:00|1237|1236.4|1236.8|1236.2|1237|1236.4|1236.6|1236|24
1652708350000|2022-05-16 13:39:10|1236.7|1236.1|1236|1235.4|1236.7|1236.1|1235.9|1235.3|26
1652708360000|2022-05-16 13:39:20|1235.6|1235|1234.8|1233.8|1235.6|1235|1234.6|1233.8|26
1652708370000|2022-05-16 13:39:30|1234.5|1233.9|1234.9|1234.3|1235|1234.4|1233.8|1233.2|15
1652708380000|2022-05-16 13:39:40|1235|1234.4|1234.9|1234.3|1235|1234.4|1234.8|1234.2|15
1652708390000|2022-05-16 13:39:50|1234.8|1234.2|1234.3|1233.3|1234.8|1234.2|1234.1|1233.3|23
1652708400000|2022-05-16 13:40:00|1234.9|1233.7|1236.3|1235.7|1236.5|1235.9|1234.9|1233.7|40
1652708410000|2022-05-16 13:40:10|1236.1|1235.5|1236.3|1235.7|1236.3|1235.7|1236.1|1235.5|3
1652708420000|2022-05-16 13:40:20|1236.4|1235.8|1237.8|1237.2|1238|1237.2|1236.4|1235.8|28
1652708430000|2022-05-16 13:40:30|1237.9|1237.3|1239|1238.4|1239|1238.4|1237.9|1237.3|46
1652708440000|2022-05-16 13:40:40|1239.1|1238.5|1240.2|1239.6|1240.2|1239.6|1239|1238.4|23
1652708450000|2022-05-16 13:40:50|1240.1|1239.5|1239.3|1238.7|1240.1|1239.5|1239.2|1238.3|12
1652708460000|2022-05-16 13:41:00|1239.7|1239.1|1239.8|1239.2|1240.1|1239.2|1239.6|1238.8|11
1652708470000|2022-05-16 13:41:10|1239.7|1239.1|1240.7|1240.1|1241.1|1240.5|1239.5|1238.9|67
1652708480000|2022-05-16 13:41:20|1240.8|1240.2|1240|1239.4|1240.8|1240.2|1239.8|1239.2|16
1652708490000|2022-05-16 13:41:30|1240.1|1239.5|1241.2|1240.6|1241.2|1240.6|1240.1|1239.5|23
1652708500000|2022-05-16 13:41:40|1241.1|1240.5|1241.1|1240.5|1241.2|1240.6|1241|1240.4|71
1652708510000|2022-05-16 13:41:50|1241.6|1241|1241.3|1240.7|1242|1241.4|1241.3|1240.4|38
1652708520000|2022-05-16 13:42:00|1241.4|1240.8|1241.3|1240.7|1241.4|1240.8|1241|1240.4|18
1652708530000|2022-05-16 13:42:10|1241.4|1240.8|1241.9|1241.3|1242.5|1241.9|1241.4|1240.8|58
1652708540000|2022-05-16 13:42:20|1242|1241|1239.8|1238.8|1242|1241.4|1239.3|1238.5|20
1652708550000|2022-05-16 13:42:30|1240|1238.5|1240.3|1239.3|1240.5|1239.9|1239.7|1238.5|9
1652708560000|2022-05-16 13:42:40|1240.2|1239.6|1239|1238.4|1240.3|1239.7|1238.9|1238.3|23
1652708570000|2022-05-16 13:42:50|1239.2|1238.6|1238.9|1237.9|1239.3|1238.6|1238.4|1237.7|24
1652708580000|2022-05-16 13:43:00|1239|1238|1240.1|1239.5|1240.6|1239.7|1238.8|1238|41
1652708590000|2022-05-16 13:43:10|1239.8|1239.1|1239.8|1239.2|1239.9|1239.2|1239.3|1238.6|9
1652708600000|2022-05-16 13:43:20|1239.9|1239.3|1239.3|1238.7|1239.9|1239.3|1239.3|1238.6|19
1652708610000|2022-05-16 13:43:30|1239.8|1238.8|1239.3|1238.3|1239.8|1238.8|1239.3|1238.3|3
1652708620000|2022-05-16 13:43:40|1239.5|1238.7|1239.5|1238.9|1239.9|1239.3|1239.5|1238.7|18
1652708630000|2022-05-16 13:43:50|1239.6|1238.6|1239.1|1238.1|1239.7|1239.1|1239.1|1238.1|17
1652708640000|2022-05-16 13:44:00|1239|1238.4|1240.1|1239.5|1240.2|1239.6|1238.8|1238.1|37
1652708650000|2022-05-16 13:44:10|1240|1239.4|1240.1|1239.1|1240.2|1239.6|1239.8|1239|18
1652708660000|2022-05-16 13:44:20|1240|1239.4|1240|1239.4|1240.2|1239.6|1240|1239.4|4
1652708670000|2022-05-16 13:44:30|1240.3|1239.3|1240.2|1239.6|1240.3|1239.6|1240|1239.3|3
1652708680000|2022-05-16 13:44:40|1240.3|1239.7|1240.2|1239.6|1240.3|1239.7|1240.2|1239.6|1
1652708690000|2022-05-16 13:44:50|1240.1|1239.5|1239.2|1238.6|1240.1|1239.5|1239.2|1238.6|11
1652708700000|2022-05-16 13:45:00|1239|1238.4|1238.7|1238.1|1239.7|1239.1|1238.7|1238.1|54
1652708710000|2022-05-16 13:45:10|1238.8|1238.2|1239.6|1239|1239.6|1239|1238.8|1238.2|31
1652708720000|2022-05-16 13:45:20|1239.8|1239.2|1239.8|1239.2|1240.3|1239.7|1239.7|1239.1|15
1652708730000|2022-05-16 13:45:30|1240|1239.4|1240.3|1239.7|1240.4|1239.8|1240|1239.4|93
1652708740000|2022-05-16 13:45:40|1240.1|1239.5|1240.1|1239.5|1240.3|1239.7|1239.8|1239|26
1652708750000|2022-05-16 13:45:50|1240.2|1239.6|1239.9|1239.3|1240.2|1239.6|1239.7|1239|10
1652708760000|2022-05-16 13:46:00|1239.8|1239.2|1239.9|1239.3|1240.3|1239.7|1238.6|1238|49
1652708770000|2022-05-16 13:46:10|1240|1239.4|1240.1|1239.5|1240.6|1240|1239.9|1239.3|89
1652708780000|2022-05-16 13:46:20|1240|1239.4|1237.9|1237.3|1240|1239.4|1237.9|1237|36
1652708790000|2022-05-16 13:46:30|1238|1237|1239.1|1238.5|1239.6|1239|1237.9|1237|14
1652708800000|2022-05-16 13:46:40|1239|1238.4|1239.6|1239|1239.6|1239|1238.8|1238.2|19
1652708810000|2022-05-16 13:46:50|1239.4|1238.8|1239.7|1239.1|1240|1239.3|1239.2|1238.5|13
1652708820000|2022-05-16 13:47:00|1239.8|1239.2|1239.7|1239.1|1240.3|1239.7|1239.7|1239|20
1652708830000|2022-05-16 13:47:10|1239.9|1239.3|1239.1|1238.5|1239.9|1239.3|1239.1|1238.5|13
1652708840000|2022-05-16 13:47:20|1239.5|1238.8|1239.6|1239|1239.7|1239|1239.4|1238.7|8
1652708850000|2022-05-16 13:47:30|1239.5|1238.9|1239.6|1239|1239.7|1239.1|1239.3|1238.7|12
1652708860000|2022-05-16 13:47:40|||||||||3
1652708870000|2022-05-16 13:47:50|1239.4|1238.8|1239.3|1238.7|1239.5|1238.9|1238.8|1238.2|24
1652708880000|2022-05-16 13:48:00|1239.4|1238.8|1239.5|1238.9|1239.6|1239|1239.4|1238.8|6
1652708890000|2022-05-16 13:48:10|1239.6|1239|1239.4|1238.8|1239.8|1239.2|1239.4|1238.7|7
1652708900000|2022-05-16 13:48:20|1239.3|1238.7|1239.4|1238.8|1239.6|1239|1239.3|1238.7|26
1652708910000|2022-05-16 13:48:30|1239.8|1239.2|1239.6|1239|1239.8|1239.2|1239.6|1239|8
1652708920000|2022-05-16 13:48:40|1239.4|1238.8|1239.7|1239.1|1239.7|1239.1|1239.4|1238.7|28
1652708930000|2022-05-16 13:48:50|1239.8|1239.2|1239.7|1239.1|1240.1|1239.5|1239.7|1239.1|15
1652708940000|2022-05-16 13:49:00|1239.8|1239.2|1239.4|1238.8|1239.9|1239.3|1239.4|1238.5|5
1652708950000|2022-05-16 13:49:10|1239.3|1238.7|1240|1239|1240|1239|1239.3|1238.7|1
1652708960000|2022-05-16 13:49:20|1239.9|1239.3|1240|1239|1240|1239.3|1239.8|1239|8
1652708970000|2022-05-16 13:49:30|1239.8|1239.2|1240.1|1239.5|1240.4|1239.5|1239.6|1238.9|91
1652708980000|2022-05-16 13:49:40|1240.2|1239.6|1242.1|1241.1|1242.1|1241.5|1240.2|1239.6|11
1652708990000|2022-05-16 13:49:50|1241.8|1241.2|1242.1|1241.5|1242.2|1241.6|1241.7|1241.1|13
1652709000000|2022-05-16 13:50:00|1242.4|1241.8|1242.7|1242.1|1242.7|1242.1|1242.1|1241.5|23
1652709010000|2022-05-16 13:50:10|1242.6|1242|1242.2|1241.6|1242.7|1242.1|1242.1|1241.5|14
1652709020000|2022-05-16 13:50:20|1242.1|1241.5|1241.6|1241|1242.6|1242|1241.6|1241|32
1652709030000|2022-05-16 13:50:30|1241.5|1240.9|1242.4|1241.4|1242.4|1241.5|1241.1|1240.4|9
1652709040000|2022-05-16 13:50:40|1242.3|1241.7|1240.6|1240|1242.3|1241.7|1240.6|1240|22
1652709050000|2022-05-16 13:50:50|1240.5|1239.9|1240.1|1239.5|1241|1240.3|1240.1|1239.2|11
1652709060000|2022-05-16 13:51:00|1239.9|1239.3|1239|1238.4|1239.9|1239.3|1238.7|1238.1|77
1652709070000|2022-05-16 13:51:10|1239.2|1238.6|1239.5|1238.9|1239.5|1238.9|1238.7|1238.1|21
1652709080000|2022-05-16 13:51:20|1239.4|1238.8|1239.7|1238.7|1239.9|1239|1239|1238.2|21
1652709090000|2022-05-16 13:51:30|1239.4|1238.8|1239.6|1239|1239.6|1239|1239.2|1238.3|11
1652709100000|2022-05-16 13:51:40|1239.5|1238.9|1239.7|1239.1|1240.2|1239.5|1239.5|1238.9|12
1652709110000|2022-05-16 13:51:50|1239.6|1239|1238.3|1237.7|1239.8|1239.2|1238.3|1237.7|12
1652709120000|2022-05-16 13:52:00|1238.1|1237.5|1237.7|1237.1|1238.1|1237.5|1237.3|1236.6|12
1652709130000|2022-05-16 13:52:10|1237.3|1236.7|1237.3|1236.7|1237.7|1237.1|1237.2|1236.6|28
1652709140000|2022-05-16 13:52:20|1237.4|1236.4|1236.1|1235.5|1237.4|1236.5|1235.3|1234.4|25
1652709150000|2022-05-16 13:52:30|1236|1235.4|1235.9|1235.3|1236.2|1235.5|1235.7|1235.1|13
1652709160000|2022-05-16 13:52:40|1235.8|1235.2|1236.1|1235.5|1236.2|1235.6|1235.8|1235.2|7
1652709170000|2022-05-16 13:52:50|1236.2|1235.6|1236.8|1236.2|1237.2|1236.2|1236.2|1235.6|26
1652709180000|2022-05-16 13:53:00|1236.6|1236|1237.1|1236.5|1237.1|1236.5|1236.6|1235.9|11
1652709190000|2022-05-16 13:53:10|1237.4|1236.8|1237.3|1236.7|1237.9|1237|1237.3|1236.7|20
1652709200000|2022-05-16 13:53:20|1237.2|1236.6|1234.9|1234.3|1237.3|1236.7|1234.9|1234.3|29
1652709210000|2022-05-16 13:53:30|1235|1234|1234.7|1234.1|1235.3|1234.5|1234.4|1233.7|14
1652709220000|2022-05-16 13:53:40|1234.8|1234.2|1234.6|1234|1234.9|1234.3|1234.5|1233.8|19
1652709230000|2022-05-16 13:53:50|1234.7|1234.1|1233.7|1233.1|1234.7|1234.1|1233.7|1232.4|15
1652709240000|2022-05-16 13:54:00|1234|1233|1233.7|1233.1|1234.3|1233.6|1233.6|1233|28
1652709250000|2022-05-16 13:54:10|1233.8|1233.2|1233.9|1233.3|1233.9|1233.3|1233.8|1233.2|6
1652709260000|2022-05-16 13:54:20|1234.2|1233.6|1234.4|1233.8|1234.7|1234.1|1234.2|1233.6|10
1652709270000|2022-05-16 13:54:30|1234.1|1233.5|1233.5|1232.5|1234.1|1233.5|1232.4|1231.8|28
1652709280000|2022-05-16 13:54:40|1233.3|1232.7|1235.3|1234.7|1235.3|1234.7|1233.3|1232.7|37
1652709290000|2022-05-16 13:54:50|1235.4|1234.8|1234.7|1234.1|1235.8|1235|1234.7|1234.1|25
1652709300000|2022-05-16 13:55:00|1234.8|1234.2|1237.6|1237|1237.6|1237|1234.8|1234.1|26
1652709310000|2022-05-16 13:55:10|1237.4|1236.4|1236.3|1235.7|1237.4|1236.5|1235.6|1234.9|28
1652709320000|2022-05-16 13:55:20|1235.6|1235|1236.2|1235.6|1236.4|1235.6|1235.6|1234.9|7
1652709330000|2022-05-16 13:55:30|1236.1|1235.5|1235.4|1234.4|1236.2|1235.5|1235.1|1234.4|21
1652709340000|2022-05-16 13:55:40|1235.6|1234.6|1235.1|1234.5|1235.6|1234.7|1234.8|1234.2|4
1652709350000|2022-05-16 13:55:50|1235.4|1234.4|1235.9|1234.9|1235.9|1235.2|1235.3|1234.3|8
1652709360000|2022-05-16 13:56:00|1235.3|1234.7|1236.1|1235.5|1236.4|1235.7|1234.8|1234.2|18
1652709370000|2022-05-16 13:56:10|1236.2|1235.6|1235.9|1234.9|1236.8|1235.6|1235.9|1234.9|12
1652709380000|2022-05-16 13:56:20|1235.8|1235.2|1236.8|1236.2|1236.8|1236.2|1235.8|1235.1|17
1652709390000|2022-05-16 13:56:30|1237.1|1236.5|1237.3|1236.7|1237.4|1236.8|1237.1|1236.4|7
1652709400000|2022-05-16 13:56:40|1237.5|1236.9|1237.4|1236.8|1237.5|1236.9|1237.2|1236.6|6
1652709410000|2022-05-16 13:56:50|1237.3|1236.7|1236.8|1236.2|1237.4|1236.7|1236.8|1236.2|13
1652709420000|2022-05-16 13:57:00|1236.7|1236.1|1236.9|1236.3|1237|1236.4|1236.3|1235.6|17
1652709430000|2022-05-16 13:57:10|1237.2|1236.2|1237.3|1236.7|1237.4|1236.7|1237.1|1236.2|1
1652709450000|2022-05-16 13:57:30|1237.6|1236.6|1237.3|1236.7|1237.9|1237|1237.3|1236.6|14
1652709460000|2022-05-16 13:57:40|1237.5|1236.9|1237.3|1236.7|1237.7|1237|1237.1|1236.3|7
1652709470000|2022-05-16 13:57:50|1237.6|1236.6|1237.7|1237.1|1237.7|1237.1|1237.4|1236.6|2
1652709480000|2022-05-16 13:58:00|1237.8|1237.2|1238.8|1238.2|1238.8|1238.2|1237.8|1237.2|21
1652709490000|2022-05-16 13:58:10|1239.5|1238.9|1239.8|1239.2|1240.1|1239.5|1239.3|1238.7|19
1652709500000|2022-05-16 13:58:20|1239.7|1239.1|1240.4|1239.4|1240.4|1239.7|1239.7|1239.1|11
1652709510000|2022-05-16 13:58:30|1240.3|1239.7|1240.8|1240.2|1241.3|1240.5|1240.3|1239.7|5
1652709520000|2022-05-16 13:58:40|1241.1|1240.5|1241.2|1240.6|1241.6|1240.7|1240.8|1240.2|18
1652709530000|2022-05-16 13:58:50|1241.1|1240.5|1240.8|1240.2|1241.1|1240.5|1240.8|1240.2|3
1652709540000|2022-05-16 13:59:00|1240.7|1240.1|1240.3|1239.7|1240.8|1240.2|1240|1239.4|19
1652709550000|2022-05-16 13:59:10|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|1240|1239.4|2
1652709560000|2022-05-16 13:59:20|1240|1239.4|1240.4|1239.4|1240.5|1239.8|1239.8|1238.9|23
1652709570000|2022-05-16 13:59:30|1240.1|1239.5|1240.7|1240.1|1240.8|1240.2|1240.1|1239.5|15
1652709580000|2022-05-16 13:59:40|1240.5|1239.9|1240.3|1239.7|1240.7|1240.1|1240.3|1239.7|53
1652709590000|2022-05-16 13:59:50|1240.4|1239.4|1241.2|1240.6|1241.2|1240.6|1240|1239.3|22
1652709600000|2022-05-16 14:00:00|1241.1|1240.5|1241.8|1241.2|1241.9|1241.3|1241.1|1240.5|33
1652709610000|2022-05-16 14:00:10|1241.5|1240.9|1241.6|1241|1241.6|1241|1241.3|1240.7|7
1652709620000|2022-05-16 14:00:20|1241.7|1241.1|1241.6|1241|1241.8|1241.2|1241.6|1241|10
1652709630000|2022-05-16 14:00:30|1241.4|1240.8|1241.6|1241|1241.7|1241.1|1241.4|1240.8|18
1652709640000|2022-05-16 14:00:40|1241.3|1240.7|1241|1240.4|1241.5|1240.7|1240.8|1240.2|24
1652709650000|2022-05-16 14:00:50|1241.1|1240.5|1241.6|1241|1241.6|1241|1241.1|1240.5|7
1652709660000|2022-05-16 14:01:00|1241.7|1241.1|1242.9|1242.3|1243.4|1242.7|1241.7|1241.1|21
1652709670000|2022-05-16 14:01:10|1243|1242.4|1241.4|1240.8|1243.1|1242.5|1241.4|1240.8|12
1652709680000|2022-05-16 14:01:20|1241.2|1240.6|1241.1|1240.5|1241.7|1241|1241.1|1240.4|7
1652709690000|2022-05-16 14:01:30|1241|1240.4|1241.8|1241.2|1241.8|1241.2|1241|1240.4|11
1652709700000|2022-05-16 14:01:40|1242|1241.4|1242.2|1241.6|1242.6|1242|1242|1241.4|20
1652709710000|2022-05-16 14:01:50|1242.3|1241.7|1242.1|1241.5|1242.7|1241.8|1242.1|1241.4|25
1652709720000|2022-05-16 14:02:00|1242.4|1241.8|1243.1|1242.5|1243.2|1242.5|1242.3|1241.5|22
1652709730000|2022-05-16 14:02:10|1243.3|1242.7|1243.3|1242.7|1243.4|1242.8|1243.1|1242.4|10
1652709740000|2022-05-16 14:02:20|1242.8|1242.3|1242.6|1242|1242.8|1242.3|1242.6|1242|14
1652709750000|2022-05-16 14:02:30|1242.5|1241.9|1242.7|1242.1|1243.3|1242.7|1242.4|1241.8|8
1652709760000|2022-05-16 14:02:40|1242.8|1242.2|1243.1|1242.5|1243.2|1242.5|1242.8|1242.2|8
1652709770000|2022-05-16 14:02:50|1243|1242.4|1243.3|1242.7|1243.7|1243|1243|1242.4|8
1652709780000|2022-05-16 14:03:00|1243.5|1242.9|1244.3|1243.7|1244.3|1243.7|1243.5|1242.8|13
1652709790000|2022-05-16 14:03:10|1244.2|1243.6|1244.2|1243.6|1244.3|1243.7|1244.1|1243.3|18
1652709800000|2022-05-16 14:03:20|1244.3|1243.7|1245.3|1244.7|1245.3|1244.7|1244.3|1243.7|34
1652709810000|2022-05-16 14:03:30|1245|1244.4|1244.2|1243.6|1245.3|1244.5|1244.2|1243.6|26
1652709820000|2022-05-16 14:03:40|1244.3|1243.7|1244.5|1243.9|1244.6|1244|1244.3|1243.7|6
1652709830000|2022-05-16 14:03:50|1244.6|1244|1244.3|1243.7|1244.6|1244|1244.1|1243.5|14
1652709840000|2022-05-16 14:04:00|1244.6|1243.6|1244.4|1243.8|1244.6|1244|1244.2|1243.6|78
1652709850000|2022-05-16 14:04:10|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244|1243.4|32
1652709860000|2022-05-16 14:04:20|1244.4|1243.8|1244.1|1243.5|1244.4|1243.8|1244.1|1243.5|17
1652709870000|2022-05-16 14:04:30|1244.3|1243.3|1244.1|1243.5|1244.3|1243.6|1244.1|1243.3|4
1652709880000|2022-05-16 14:04:40|1244|1243.4|1244.1|1243.5|1244.2|1243.6|1244|1243.4|2
1652709890000|2022-05-16 14:04:50|1244.2|1243.6|1244.1|1243.5|1244.3|1243.7|1244.1|1243.3|6
1652709900000|2022-05-16 14:05:00|1244.3|1243.7|1242.6|1242|1244.3|1243.7|1242.6|1242|21
1652709910000|2022-05-16 14:05:10|1242.5|1241.9|1242.9|1242.3|1242.9|1242.3|1242.2|1241.5|24
1652709920000|2022-05-16 14:05:20|1243|1242.4|1243|1242.4|1243.1|1242.5|1242.7|1242.1|8
1652709930000|2022-05-16 14:05:30|1243.1|1242.1|1243.2|1242.6|1243.3|1242.7|1242.8|1242.1|10
1652709940000|2022-05-16 14:05:40|1243.1|1242.5|1243.7|1243.1|1243.8|1243.1|1243|1242.4|37
1652709950000|2022-05-16 14:05:50|1243.6|1243|1241.8|1241.2|1243.8|1243.2|1241.8|1241.2|13
1652709960000|2022-05-16 14:06:00|1242.3|1241.3|1242.3|1241.7|1242.6|1241.7|1242.1|1241.3|5
1652709970000|2022-05-16 14:06:10|1242.4|1241.8|1242.3|1241.7|1242.7|1242.1|1242.3|1241.3|9
1652709980000|2022-05-16 14:06:20|1242.6|1242|1242.8|1242.2|1242.8|1242.2|1242.6|1242|13
1652709990000|2022-05-16 14:06:30|1242.9|1242.3|1243.3|1242.7|1243.3|1242.7|1242.9|1242.3|5
1652710000000|2022-05-16 14:06:40|1243.1|1242.5|1242.5|1241.9|1243.1|1242.5|1242.5|1241.9|8
1652710010000|2022-05-16 14:06:50|1242.1|1241.5|1241.6|1241|1242.4|1241.7|1241.6|1240.7|14
1652710020000|2022-05-16 14:07:00|1241.8|1241.2|1241.3|1240.7|1242.6|1242|1241.3|1240.7|22
1652710030000|2022-05-16 14:07:10|1241.5|1240.9|1241.1|1240.5|1241.7|1240.9|1241.1|1240.5|12
1652710040000|2022-05-16 14:07:20|1240.5|1239.9|1240.5|1239.9|1240.6|1240|1240.1|1239.5|26
1652710050000|2022-05-16 14:07:30|1240.3|1239.7|1240.1|1239.5|1240.6|1240|1240.1|1239.5|15
1652710060000|2022-05-16 14:07:40|1240|1239.4|1240.6|1240|1240.6|1240|1239.7|1239.1|21
1652710070000|2022-05-16 14:07:50|1240.9|1239.9|1240.1|1239.5|1240.9|1239.9|1240.1|1239.5|5
1652710080000|2022-05-16 14:08:00|1240.4|1239.4|1239.8|1239.2|1240.4|1239.5|1239.8|1239.2|10
1652710090000|2022-05-16 14:08:10|1239.7|1239.1|1239.6|1239|1240.1|1239.5|1239.3|1238.7|37
1652710100000|2022-05-16 14:08:20|1239.8|1239.2|1239.7|1239.1|1239.8|1239.2|1239.7|1239.1|5
1652710110000|2022-05-16 14:08:30|1239.6|1239|1239.4|1238.8|1239.7|1239|1239.3|1238.7|5
1652710120000|2022-05-16 14:08:40|1239.3|1238.7|1238.2|1237.6|1239.3|1238.7|1238.2|1237.6|12
1652710130000|2022-05-16 14:08:50|1237.9|1237.3|1237.3|1236.7|1237.9|1237.3|1237.2|1236.6|11
1652710140000|2022-05-16 14:09:00|1237.4|1236.8|1238.1|1237.5|1238.2|1237.6|1237.4|1236.8|9
1652710150000|2022-05-16 14:09:10|1238.2|1237.6|1237.8|1237.2|1238.2|1237.6|1237.8|1237.2|6
1652710160000|2022-05-16 14:09:20|1238.1|1237.5|1238|1237.4|1238.1|1237.5|1237.9|1237.3|15
1652710170000|2022-05-16 14:09:30|1238.2|1237.6|1239.5|1238.9|1239.5|1238.9|1238.1|1237.5|23
1652710180000|2022-05-16 14:09:40|1239.9|1239.2|1239.3|1238.7|1239.9|1239.2|1239.3|1238.7|7
1652710190000|2022-05-16 14:09:50|1239.4|1238.4|1239.3|1238.7|1239.4|1238.7|1239.1|1238.4|2
1652710200000|2022-05-16 14:10:00|||||||||2
1652710210000|2022-05-16 14:10:10|1239.1|1238.5|1238.5|1237.9|1239.1|1238.5|1238.4|1237.8|6
1652710220000|2022-05-16 14:10:20|1238.4|1237.8|1238|1237.4|1238.4|1237.8|1237.8|1237.2|9
1652710230000|2022-05-16 14:10:30|1238.1|1237.5|1238.3|1237.7|1238.3|1237.7|1237.8|1237.2|6
1652710240000|2022-05-16 14:10:40|1238.6|1238|1238.1|1237.5|1238.8|1238.2|1237.9|1237.3|13
1652710250000|2022-05-16 14:10:50|1238.3|1237.3|1237.8|1237.2|1238.4|1237.5|1237.8|1237.2|8
1652710260000|2022-05-16 14:11:00|1237.7|1237.1|1238.5|1237.9|1238.7|1238|1237.7|1237.1|49
1652710270000|2022-05-16 14:11:10|1238.6|1238|1238.3|1237.7|1238.6|1238|1238.3|1237.7|22
1652710280000|2022-05-16 14:11:20|1238.4|1237.8|1238.9|1238.3|1239.6|1239|1238.4|1237.8|16
1652710290000|2022-05-16 14:11:30|1238.8|1238.2|1238.7|1238.1|1239.1|1238.5|1238.7|1238.1|10
1652710300000|2022-05-16 14:11:40|1238.8|1238.2|1239.2|1238.6|1239.2|1238.6|1238.7|1238.1|11
1652710310000|2022-05-16 14:11:50|1239.1|1238.5|1239.3|1238.7|1239.3|1238.7|1238.1|1237.5|23
1652710320000|2022-05-16 14:12:00|1239.1|1238.5|1239.1|1238.5|1239.4|1238.8|1239.1|1238.5|6
1652710330000|2022-05-16 14:12:10|1238.8|1238.2|1238.8|1238.2|1239.2|1238.5|1238.6|1238|8
1652710340000|2022-05-16 14:12:20|1238.9|1238.3|1239.4|1238.8|1239.4|1238.8|1238.6|1238|14
1652710350000|2022-05-16 14:12:30|1239.5|1238.9|1239.2|1238.6|1239.6|1239|1239.1|1238.4|28
1652710360000|2022-05-16 14:12:40|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|37
1652710370000|2022-05-16 14:12:50|1238.6|1238|1239|1238.4|1239.1|1238.4|1238.6|1238|11
1652710380000|2022-05-16 14:13:00|1239.1|1238.5|1239.4|1238.8|1239.5|1238.9|1239.1|1238.5|37
1652710390000|2022-05-16 14:13:10|1239.3|1238.7|1239.1|1238.5|1239.3|1238.7|1239.1|1238.5|8
1652710400000|2022-05-16 14:13:20|1239.4|1238.4|1240.3|1239.7|1240.3|1239.7|1239.3|1238.4|23
1652710410000|2022-05-16 14:13:30|1240.2|1239.6|1240.3|1239.7|1240.4|1239.8|1240.2|1239.6|9
1652710420000|2022-05-16 14:13:40|1240.2|1239.6|1240.1|1239.5|1240.4|1239.8|1239.9|1239.3|17
1652710430000|2022-05-16 14:13:50|1240|1239.4|1240.2|1239.6|1240.2|1239.6|1240|1239.4|3
1652710440000|2022-05-16 14:14:00|1240.3|1239.7|1241.1|1240.5|1241.3|1240.7|1240.3|1239.7|40
1652710450000|2022-05-16 14:14:10|1240.9|1240.3|1240.8|1240.2|1241.1|1240.5|1240.8|1240.2|8
1652710460000|2022-05-16 14:14:20|1241|1240.4|1241|1240.4|1241|1240.4|1241|1240.4|14
1652710470000|2022-05-16 14:14:30|1241.1|1240.5|1241.9|1241.3|1242.1|1241.5|1241.1|1240.5|7
1652710480000|2022-05-16 14:14:40|1242.1|1241.5|1242.2|1241.6|1242.3|1241.7|1242|1241.4|8
1652710490000|2022-05-16 14:14:50|1242.1|1241.5|1241.8|1241.2|1242.1|1241.5|1241.7|1241.1|6
1652710500000|2022-05-16 14:15:00|1241.7|1241.1|1243.8|1243.2|1243.8|1243.2|1241.7|1241.1|38
1652710510000|2022-05-16 14:15:10|1243.9|1243.3|1244.3|1243.7|1244.3|1243.7|1243.7|1243.1|30
1652710520000|2022-05-16 14:15:20|1244.2|1243.6|1243.8|1243.2|1244.2|1243.6|1243.6|1243|15
1652710530000|2022-05-16 14:15:30|1244.2|1243.3|1244.1|1243.5|1244.2|1243.5|1243.6|1242.9|19
1652710540000|2022-05-16 14:15:40|1244.4|1243.4|1244.3|1243.7|1245.2|1244.6|1244.3|1243.4|81
1652710550000|2022-05-16 14:15:50|1244.4|1243.8|1247.2|1246.2|1247.2|1246.2|1244.4|1243.8|198
1652710560000|2022-05-16 14:16:00|1246.9|1246.3|1247.2|1246.6|1247.7|1247.1|1246.8|1246.2|77
1652710570000|2022-05-16 14:16:10|1246.8|1246.2|1247.2|1246.2|1247.2|1246.4|1246.7|1246.1|35
1652710580000|2022-05-16 14:16:20|1247.1|1246.5|1247.1|1246.5|1247.3|1246.7|1246.9|1246.3|23
1652710590000|2022-05-16 14:16:30|1247|1246.4|1247.2|1246.6|1247.2|1246.6|1246.8|1246.2|27
1652710600000|2022-05-16 14:16:40|1247.3|1246.7|1247.1|1246.5|1247.6|1247|1247.1|1246.5|25
1652710610000|2022-05-16 14:16:50|1247.2|1246.6|1246.7|1246.1|1247.4|1246.8|1246.7|1246.1|46
1652710620000|2022-05-16 14:17:00|1247|1246.4|1248.3|1247.7|1248.3|1247.7|1247|1246.4|55
1652710630000|2022-05-16 14:17:10|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|6
1652710640000|2022-05-16 14:17:20|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.3|1247.7|60
1652710650000|2022-05-16 14:17:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|14
1652710660000|2022-05-16 14:17:40|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|5
1652710670000|2022-05-16 14:17:50|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|10
1652710680000|2022-05-16 14:18:00|1248.3|1247.7|1248.5|1247.9|1248.5|1247.9|1248.3|1247.7|3
1652710690000|2022-05-16 14:18:10|1248.4|1247.8|1248.7|1248.1|1248.7|1248.1|1248.4|1247.8|16
1652710700000|2022-05-16 14:18:20|1248.6|1248|1248.6|1248|1248.7|1248.1|1248.5|1247.9|1
1652710710000|2022-05-16 14:18:30|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|13
1652710720000|2022-05-16 14:18:40|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|62
1652710730000|2022-05-16 14:18:50|1248.4|1247.8|1248.3|1247.7|1248.5|1247.9|1248.3|1247.7|10
1652710740000|2022-05-16 14:19:00|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|10
1652710750000|2022-05-16 14:19:10|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|7
1652710760000|2022-05-16 14:19:20|1248.1|1247.5|1248.2|1247.6|1248.3|1247.7|1248.1|1247.5|89
1652710770000|2022-05-16 14:19:30|||||||||16
1652710780000|2022-05-16 14:19:40|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|59
1652710790000|2022-05-16 14:19:50|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1247.5|1246.7|397
1652710800000|2022-05-16 14:20:00|1248.2|1247.6|1248.3|1247.7|1248.4|1247.8|1248.2|1247.6|51
1652710810000|2022-05-16 14:20:10|||||||||7
1652710820000|2022-05-16 14:20:20|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|9
1652710830000|2022-05-16 14:20:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|1
1652710840000|2022-05-16 14:20:40|1248.3|1247.7|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|12
1652710850000|2022-05-16 14:20:50|||||||||1
1652710860000|2022-05-16 14:21:00|1248.3|1247.7|1248.1|1247.5|1248.3|1247.7|1248.1|1247.5|17
1652710870000|2022-05-16 14:21:10|1248.2|1247.6|1248|1247|1248.2|1247.6|1247.6|1247|74
1652710880000|2022-05-16 14:21:20|1247.7|1247.1|1248.3|1247.7|1248.3|1247.7|1247.7|1247.1|54
1652710890000|2022-05-16 14:21:30|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|19
1652710900000|2022-05-16 14:21:40|1248.4|1247.8|1248.5|1247.9|1248.6|1248|1248.4|1247.8|8
1652710910000|2022-05-16 14:21:50|||||||||1
1652710920000|2022-05-16 14:22:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.3|1247.7|22
1652710930000|2022-05-16 14:22:10|1248.4|1247.8|1248.7|1248.1|1248.7|1248.1|1248.3|1247.7|9
1652710940000|2022-05-16 14:22:20|1248.8|1248.2|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|9
1652710950000|2022-05-16 14:22:30|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|7
1652710960000|2022-05-16 14:22:40|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|8
1652710970000|2022-05-16 14:22:50|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.7|1248.1|0
1652710980000|2022-05-16 14:23:00|1248.7|1248.1|1248.8|1248.2|1248.8|1248.2|1248.7|1248.1|7
1652710990000|2022-05-16 14:23:10|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652711000000|2022-05-16 14:23:20|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|1
1652711010000|2022-05-16 14:23:30|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|0
1652711020000|2022-05-16 14:23:40|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|1
1652711030000|2022-05-16 14:23:50|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|1
1652711040000|2022-05-16 14:24:00|1249.1|1248.5|1248.9|1248.3|1249.1|1248.5|1248.9|1248.3|4
1652711050000|2022-05-16 14:24:10|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1
1652711060000|2022-05-16 14:24:20|||||||||6
1652711070000|2022-05-16 14:24:30|||||||||12
1652711080000|2022-05-16 14:24:40|||||||||1
1652711100000|2022-05-16 14:25:00|||||||||7
1652711110000|2022-05-16 14:25:10|||||||||5
1652711120000|2022-05-16 14:25:20|||||||||2
1652711140000|2022-05-16 14:25:40|||||||||3
1652711150000|2022-05-16 14:25:50|||||||||2
1652711160000|2022-05-16 14:26:00|||||||||6
1652711170000|2022-05-16 14:26:10|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|3
1652711180000|2022-05-16 14:26:20|||||||||1
1652711190000|2022-05-16 14:26:30|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|8
1652711200000|2022-05-16 14:26:40|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|2
1652711210000|2022-05-16 14:26:50|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|4
1652711220000|2022-05-16 14:27:00|||||||||3
1652711230000|2022-05-16 14:27:10|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|4
1652711240000|2022-05-16 14:27:20|||||||||3
1652711250000|2022-05-16 14:27:30|||||||||3
1652711260000|2022-05-16 14:27:40|||||||||3
1652711270000|2022-05-16 14:27:50|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|5
1652711290000|2022-05-16 14:28:10|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|34
1652711300000|2022-05-16 14:28:20|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|39
1652711310000|2022-05-16 14:28:30|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249|1248.4|11
1652711320000|2022-05-16 14:28:40|||||||||3
1652711330000|2022-05-16 14:28:50|||||||||10
1652711350000|2022-05-16 14:29:10|||||||||1
1652711360000|2022-05-16 14:29:20|||||||||18
1652711370000|2022-05-16 14:29:30|||||||||6
1652711380000|2022-05-16 14:29:40|||||||||1
1652711390000|2022-05-16 14:29:50|||||||||3
1652711400000|2022-05-16 14:30:00|||||||||13
1652711410000|2022-05-16 14:30:10|||||||||5
1652711420000|2022-05-16 14:30:20|||||||||7
1652711430000|2022-05-16 14:30:30|||||||||1
1652711440000|2022-05-16 14:30:40|||||||||4
1652711450000|2022-05-16 14:30:50|||||||||7
1652711460000|2022-05-16 14:31:00|||||||||1
1652711500000|2022-05-16 14:31:40|||||||||1
1652711510000|2022-05-16 14:31:50|1249|1248.4|1248.7|1248.1|1249|1248.4|1248.7|1248.1|3
1652711520000|2022-05-16 14:32:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|4
1652711530000|2022-05-16 14:32:10|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|3
1652711540000|2022-05-16 14:32:20|1248.8|1248.2|1249.1|1248.5|1249.1|1248.5|1248.8|1248.2|31
1652711550000|2022-05-16 14:32:30|||||||||16
1652711560000|2022-05-16 14:32:40|||||||||3
1652711580000|2022-05-16 14:33:00|||||||||1
1652711590000|2022-05-16 14:33:10|||||||||1
1652711600000|2022-05-16 14:33:20|||||||||1
1652711620000|2022-05-16 14:33:40|||||||||2
1652711630000|2022-05-16 14:33:50|||||||||2
1652711640000|2022-05-16 14:34:00|||||||||7
1652711660000|2022-05-16 14:34:20|||||||||1
1652711700000|2022-05-16 14:35:00|||||||||3
1652711720000|2022-05-16 14:35:20|||||||||1
1652711750000|2022-05-16 14:35:50|||||||||1
1652711760000|2022-05-16 14:36:00|1248.8|1248.2|1249.1|1248.5|1249.1|1248.5|1248.8|1248.2|17
1652711770000|2022-05-16 14:36:10|1249|1248.4|1248.8|1248.2|1249|1248.4|1248.8|1248.2|1
1652711780000|2022-05-16 14:36:20|1248.9|1248.3|1249|1248.4|1249|1248.4|1248.9|1248.3|3
1652711790000|2022-05-16 14:36:30|1249.1|1248.5|1248.8|1248.2|1249.1|1248.5|1248.6|1248|10
1652711800000|2022-05-16 14:36:40|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1
1652711810000|2022-05-16 14:36:50|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|0
1652711820000|2022-05-16 14:37:00|1248.6|1248|1248.7|1248.1|1248.7|1248.1|1248.6|1248|2
1652711830000|2022-05-16 14:37:10|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|1
1652711840000|2022-05-16 14:37:20|||||||||3
1652711850000|2022-05-16 14:37:30|1248.5|1247.9|1248.6|1248|1248.6|1248|1248.5|1247.9|1
1652711870000|2022-05-16 14:37:50|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1
1652711880000|2022-05-16 14:38:00|||||||||1
1652711890000|2022-05-16 14:38:10|1248.4|1247.8|1248.2|1247.6|1248.5|1247.9|1248.2|1247.6|22
1652711900000|2022-05-16 14:38:20|1248.1|1247.5|1247.1|1246.1|1248.1|1247.5|1246.8|1245.5|199
1652711910000|2022-05-16 14:38:30|1247|1246.5|1247.6|1246.1|1247.6|1246.5|1246.4|1245.8|62
1652711920000|2022-05-16 14:38:40|1247.3|1246.3|1248.2|1247.6|1248.4|1247.8|1247.3|1246.3|71
1652711930000|2022-05-16 14:38:50|1248.1|1247.5|1247.5|1246.9|1248.1|1247.5|1247.4|1246.8|79
1652711940000|2022-05-16 14:39:00|1247.4|1246.8|1247.2|1246.6|1247.5|1246.8|1247.1|1246.5|22
1652711950000|2022-05-16 14:39:10|1247.3|1246.7|1247.4|1246.8|1247.4|1246.8|1247.1|1246.5|3
1652711960000|2022-05-16 14:39:20|1247.5|1246.9|1248.2|1247.6|1248.2|1247.6|1247.4|1246.8|29
1652711970000|2022-05-16 14:39:30|1248.1|1247.5|1247|1245.5|1248.1|1247.5|1246.3|1245.4|324
1652711980000|2022-05-16 14:39:40|1246.7|1245.7|1247.6|1246.1|1247.6|1246.5|1246.5|1245.6|37
1652711990000|2022-05-16 14:39:50|1248|1247.4|1248.1|1247.5|1248.1|1247.5|1248|1247.4|136
1652712000000|2022-05-16 14:40:00|||||||||5
1652712010000|2022-05-16 14:40:10|1248|1247.4|1248.1|1247.5|1248.2|1247.6|1248|1247.4|32
1652712020000|2022-05-16 14:40:20|1248|1247.4|1248|1247.4|1248.1|1247.5|1248|1247.4|138
1652712030000|2022-05-16 14:40:30|||||||||119
1652712040000|2022-05-16 14:40:40|||||||||6
1652712050000|2022-05-16 14:40:50|||||||||5
1652712060000|2022-05-16 14:41:00|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248|1247.4|0
1652712070000|2022-05-16 14:41:10|1248|1247.4|1248.1|1247.5|1248.1|1247.5|1248|1247.4|70
1652712080000|2022-05-16 14:41:20|||||||||3
1652712090000|2022-05-16 14:41:30|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|4
1652712100000|2022-05-16 14:41:40|||||||||6
1652712110000|2022-05-16 14:41:50|||||||||4
1652712130000|2022-05-16 14:42:10|1248.5|1247.9|1248.3|1247.7|1248.5|1247.9|1248.3|1247.7|61
1652712140000|2022-05-16 14:42:20|||||||||68
1652712150000|2022-05-16 14:42:30|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|11
1652712160000|2022-05-16 14:42:40|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|143
1652712170000|2022-05-16 14:42:50|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|3
1652712180000|2022-05-16 14:43:00|1248.3|1247.7|1248.3|1247.7|1248.5|1247.9|1248.3|1247.7|23
1652712190000|2022-05-16 14:43:10|||||||||1
1652712200000|2022-05-16 14:43:20|1248.5|1247.9|1248.4|1247.8|1248.5|1247.9|1248.4|1247.8|0
1652712210000|2022-05-16 14:43:30|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1
1652712220000|2022-05-16 14:43:40|||||||||5
1652712230000|2022-05-16 14:43:50|1248.4|1247.8|1248.4|1247.8|1248.5|1247.9|1248.4|1247.8|15
1652712240000|2022-05-16 14:44:00|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|0
1652712250000|2022-05-16 14:44:10|||||||||1
1652712260000|2022-05-16 14:44:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652712270000|2022-05-16 14:44:30|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652712290000|2022-05-16 14:44:50|||||||||8
1652712300000|2022-05-16 14:45:00|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652712310000|2022-05-16 14:45:10|||||||||43
1652712320000|2022-05-16 14:45:20|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652712330000|2022-05-16 14:45:30|||||||||3
1652712340000|2022-05-16 14:45:40|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652712350000|2022-05-16 14:45:50|||||||||4
1652712360000|2022-05-16 14:46:00|||||||||1
1652712370000|2022-05-16 14:46:10|||||||||1
1652712380000|2022-05-16 14:46:20|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652712390000|2022-05-16 14:46:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652712400000|2022-05-16 14:46:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652712440000|2022-05-16 14:47:20|||||||||3
1652712450000|2022-05-16 14:47:30|||||||||1
1652712460000|2022-05-16 14:47:40|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|20
1652712470000|2022-05-16 14:47:50|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|8
1652712480000|2022-05-16 14:48:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|16
1652712490000|2022-05-16 14:48:10|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|5
1652712500000|2022-05-16 14:48:20|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|1
1652712510000|2022-05-16 14:48:30|1248.3|1247.7|1248.5|1247.9|1248.5|1247.9|1248.3|1247.7|6
1652712520000|2022-05-16 14:48:40|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|7
1652712530000|2022-05-16 14:48:50|1248.5|1247.9|1248.5|1247.9|1248.6|1248|1248.4|1247.8|46
1652712540000|2022-05-16 14:49:00|||||||||25
1652712550000|2022-05-16 14:49:10|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|11
1652712560000|2022-05-16 14:49:20|||||||||1
1652712570000|2022-05-16 14:49:30|||||||||17
1652712580000|2022-05-16 14:49:40|||||||||2
1652712590000|2022-05-16 14:49:50|||||||||1
1652712600000|2022-05-16 14:50:00|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|10
1652712610000|2022-05-16 14:50:10|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|84
1652712620000|2022-05-16 14:50:20|||||||||8
1652712640000|2022-05-16 14:50:40|||||||||4
1652712650000|2022-05-16 14:50:50|||||||||2
1652712660000|2022-05-16 14:51:00|||||||||32
1652712670000|2022-05-16 14:51:10|||||||||5
1652712680000|2022-05-16 14:51:20|||||||||1
1652712690000|2022-05-16 14:51:30|1248.2|1247.6|1247.6|1247|1248.2|1247.6|1247.6|1247|69
1652712700000|2022-05-16 14:51:40|1247.8|1247.2|1247.4|1246.8|1248|1247.2|1247.4|1246.5|62
1652712710000|2022-05-16 14:51:50|1247.2|1246.6|1246.5|1245.5|1247.2|1246.6|1245.4|1244.5|130
1652712720000|2022-05-16 14:52:00|1246.2|1245.6|1246|1245|1246.5|1245.8|1245.7|1245|66
1652712730000|2022-05-16 14:52:10|1245.8|1245.2|1246.2|1245.6|1246.5|1245.9|1245.8|1245|70
1652712740000|2022-05-16 14:52:20|1246.5|1245.5|1247|1246|1247.4|1246.2|1246.5|1245.5|38
1652712750000|2022-05-16 14:52:30|1246.7|1246.1|1246.8|1245.8|1247.1|1246.1|1246.4|1245.3|20
1652712760000|2022-05-16 14:52:40|1246.2|1245.6|1245.7|1245.1|1246.2|1245.6|1245.7|1245|15
1652712770000|2022-05-16 14:52:50|1245.9|1245.3|1246.3|1245.3|1247|1246.4|1245.9|1245|10
1652712780000|2022-05-16 14:53:00|1246|1245|1245|1244.4|1246.3|1245.3|1245|1244.3|16
1652712790000|2022-05-16 14:53:10|1244.9|1244.3|1245.6|1244.6|1246.3|1245.2|1244.6|1244|26
1652712800000|2022-05-16 14:53:20|1245.5|1244.9|1246.3|1245.3|1246.3|1245.3|1245.2|1244.6|29
1652712810000|2022-05-16 14:53:30|1246.2|1245.2|1244.9|1244.3|1246.3|1245.4|1244.7|1244.1|39
1652712820000|2022-05-16 14:53:40|1245.1|1244.5|1245.7|1245.1|1245.8|1245.1|1245|1244.1|21
1652712830000|2022-05-16 14:53:50|1245.5|1244.9|1243.9|1243.3|1245.8|1244.9|1243.9|1243.3|85
1652712840000|2022-05-16 14:54:00|1244.3|1243.7|1246.2|1245.6|1246.2|1245.6|1244.2|1243.6|25
1652712850000|2022-05-16 14:54:10|1247|1246|1246.8|1245.8|1247.2|1246|1246.1|1245.3|19
1652712860000|2022-05-16 14:54:20|1246.6|1245.6|1248.1|1247.5|1248.1|1247.5|1246.4|1245.4|29
1652712870000|2022-05-16 14:54:30|1248|1247.4|1248.1|1247.5|1248.1|1247.5|1248|1247.4|8
1652712880000|2022-05-16 14:54:40|1248|1247.4|1248.1|1247.5|1248.1|1247.5|1248|1247.4|8
1652712890000|2022-05-16 14:54:50|1248|1247.4|1247.5|1246|1248|1247.4|1247|1245.5|33
1652712900000|2022-05-16 14:55:00|1247.4|1245.9|1246.9|1246.3|1247.5|1246.5|1246.8|1245.9|6
1652712910000|2022-05-16 14:55:10|1247.1|1246.5|1248.1|1247.5|1248.1|1247.5|1246.9|1246.3|39
1652712920000|2022-05-16 14:55:20|1248|1247.4|1247.4|1246.4|1248.1|1247.5|1247.1|1245.6|102
1652712930000|2022-05-16 14:55:30|1247.6|1246.1|1248.1|1247.5|1248.1|1247.5|1247.3|1246.1|35
1652712940000|2022-05-16 14:55:40|||||||||10
1652712960000|2022-05-16 14:56:00|||||||||20
1652712970000|2022-05-16 14:56:10|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|5
1652712980000|2022-05-16 14:56:20|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|8
1652712990000|2022-05-16 14:56:30|||||||||1
1652713000000|2022-05-16 14:56:40|||||||||2
1652713010000|2022-05-16 14:56:50|||||||||1
1652713020000|2022-05-16 14:57:00|||||||||1
1652713030000|2022-05-16 14:57:10|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1
1652713040000|2022-05-16 14:57:20|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|4
1652713050000|2022-05-16 14:57:30|1248.3|1247.7|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|2
1652713060000|2022-05-16 14:57:40|||||||||30
1652713080000|2022-05-16 14:58:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652713090000|2022-05-16 14:58:10|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|2
1652713110000|2022-05-16 14:58:30|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|99
1652713120000|2022-05-16 14:58:40|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|1
1652713130000|2022-05-16 14:58:50|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|0
1652713140000|2022-05-16 14:59:00|||||||||6
1652713160000|2022-05-16 14:59:20|||||||||6
1652713170000|2022-05-16 14:59:30|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|0
1652713180000|2022-05-16 14:59:40|||||||||15
1652713190000|2022-05-16 14:59:50|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652713200000|2022-05-16 15:00:00|||||||||1
1652713210000|2022-05-16 15:00:10|1248.3|1247.7|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|3
1652713220000|2022-05-16 15:00:20|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652713230000|2022-05-16 15:00:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652713240000|2022-05-16 15:00:40|1248.3|1247.7|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|0
1652713250000|2022-05-16 15:00:50|1248.1|1247.5|1248.3|1247.7|1248.4|1247.8|1248.1|1247.5|0
1652713260000|2022-05-16 15:01:00|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|2
1652713270000|2022-05-16 15:01:10|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|0
1652713280000|2022-05-16 15:01:20|1248.3|1247.7|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|14
1652713290000|2022-05-16 15:01:30|1248.3|1247.7|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|6
1652713320000|2022-05-16 15:02:00|||||||||1
1652713330000|2022-05-16 15:02:10|||||||||1
1652713340000|2022-05-16 15:02:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|3
1652713360000|2022-05-16 15:02:40|||||||||2
1652713380000|2022-05-16 15:03:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652713390000|2022-05-16 15:03:10|||||||||1
1652713410000|2022-05-16 15:03:30|||||||||3
1652713420000|2022-05-16 15:03:40|||||||||3
1652713430000|2022-05-16 15:03:50|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|2
1652713440000|2022-05-16 15:04:00|||||||||1
1652713450000|2022-05-16 15:04:10|||||||||46
1652713460000|2022-05-16 15:04:20|||||||||1
1652713470000|2022-05-16 15:04:30|||||||||2
1652713540000|2022-05-16 15:05:40|||||||||11
1652713550000|2022-05-16 15:05:50|||||||||2
1652713560000|2022-05-16 15:06:00|||||||||1
1652713580000|2022-05-16 15:06:20|1248.2|1247.6|1248.1|1247.5|1248.2|1247.6|1248.1|1247.5|0
1652713600000|2022-05-16 15:06:40|||||||||1
1652713610000|2022-05-16 15:06:50|||||||||3
1652713620000|2022-05-16 15:07:00|||||||||1
1652713630000|2022-05-16 15:07:10|||||||||1
1652713640000|2022-05-16 15:07:20|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|0
1652713660000|2022-05-16 15:07:40|1247.9|1247.3|1248|1247.4|1248|1247.4|1247.9|1247.3|10
1652713680000|2022-05-16 15:08:00|1247.6|1246.1|1247.2|1246.6|1247.8|1247.2|1246.9|1246.1|91
1652713690000|2022-05-16 15:08:10|1247.3|1246.7|1248.2|1247.6|1248.2|1247.6|1247.2|1246.6|56
1652713700000|2022-05-16 15:08:20|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|12
1652713710000|2022-05-16 15:08:30|1248.2|1247.6|1248.1|1247.5|1248.2|1247.6|1248.1|1247.5|42
1652713720000|2022-05-16 15:08:40|1247.8|1247.2|1247.9|1247.3|1248.1|1247.5|1247.7|1247.1|84
1652713730000|2022-05-16 15:08:50|1247.7|1247.1|1247.7|1246.7|1247.8|1247.2|1247.1|1246.5|32
1652713740000|2022-05-16 15:09:00|1247.6|1247|1247.6|1247|1247.8|1247|1247.1|1246.3|28
1652713750000|2022-05-16 15:09:10|1247.3|1246.7|1247.5|1246.9|1247.6|1246.9|1247.2|1246.6|11
1652713760000|2022-05-16 15:09:20|1247.4|1246.8|1247.6|1246.6|1247.6|1246.8|1247.2|1246.5|7
1652713770000|2022-05-16 15:09:30|1247.5|1246.5|1247.3|1246.7|1247.5|1246.9|1247.3|1246.5|0
1652713780000|2022-05-16 15:09:40|1247.1|1246.5|1246.8|1246.2|1247.5|1246.6|1246.8|1246.2|40
1652713790000|2022-05-16 15:09:50|1246.7|1246.1|1246.6|1246|1246.7|1246.1|1246.6|1246|10
1652713800000|2022-05-16 15:10:00|1246.8|1246.2|1246.7|1246.1|1246.8|1246.2|1246.4|1245.8|35
1652713810000|2022-05-16 15:10:10|1246.8|1246.2|1246.5|1245.9|1246.8|1246.2|1246.4|1245.8|16
1652713820000|2022-05-16 15:10:20|1246.2|1245.6|1246.7|1245.7|1246.8|1245.9|1245.9|1245.3|11
1652713830000|2022-05-16 15:10:30|1246.4|1245.8|1246|1245.4|1246.7|1245.8|1246|1245.4|4
1652713840000|2022-05-16 15:10:40|1245.9|1245.3|1246.5|1245.9|1246.6|1245.9|1245.8|1245.2|6
1652713850000|2022-05-16 15:10:50|1246.7|1246.1|1247.1|1246.5|1247.2|1246.5|1246.7|1246|4
1652713860000|2022-05-16 15:11:00|1247.2|1246.6|1247.6|1247|1247.6|1247|1247.1|1246.5|23
1652713870000|2022-05-16 15:11:10|1247.1|1246.5|1247.5|1246.9|1247.8|1246.9|1246.6|1246|82
1652713880000|2022-05-16 15:11:20|1247.4|1246.8|1247.1|1246.5|1247.4|1246.8|1247.1|1246.5|2
1652713890000|2022-05-16 15:11:30|1247|1246.4|1247|1246.4|1247.1|1246.5|1246.9|1246.3|16
1652713900000|2022-05-16 15:11:40|1246.9|1246.3|1246.9|1246.3|1246.9|1246.3|1246.8|1246.2|5
1652713910000|2022-05-16 15:11:50|1246.6|1245.9|1246.8|1245.8|1246.8|1246|1246.6|1245.7|6
1652713920000|2022-05-16 15:12:00|1246.7|1246.1|1246.2|1245.6|1246.8|1246.1|1246.2|1245.6|7
1652713930000|2022-05-16 15:12:10|1246.3|1245.3|1246.5|1245.5|1246.5|1245.5|1246.1|1245.3|9
1652713940000|2022-05-16 15:12:20|1246.4|1245.9|1246.4|1245.8|1246.4|1245.9|1246.4|1245.8|4
1652713950000|2022-05-16 15:12:30|1246.3|1245.7|1246.4|1245.8|1246.4|1245.8|1246.3|1245.7|4
1652713960000|2022-05-16 15:12:40|1246.3|1245.7|1246.5|1245.9|1246.5|1245.9|1246.3|1245.7|2
1652713970000|2022-05-16 15:12:50|1246.8|1246.2|1247.3|1246.7|1247.3|1246.7|1246.8|1246.2|110
1652713980000|2022-05-16 15:13:00|1247.4|1246.8|1247.5|1246.9|1247.5|1246.9|1247.3|1246.7|5
1652713990000|2022-05-16 15:13:10|1247.4|1246.8|1247.7|1246.7|1247.7|1246.8|1247.4|1246.6|64
1652714000000|2022-05-16 15:13:20|1248|1247.4|1248.4|1247.8|1248.4|1247.8|1248|1247.4|7
1652714010000|2022-05-16 15:13:30|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652714020000|2022-05-16 15:13:40|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|58
1652714030000|2022-05-16 15:13:50|1247.8|1247.2|1247.8|1247.2|1248.3|1247.5|1247.6|1246.7|83
1652714040000|2022-05-16 15:14:00|1247.7|1247.1|1246.4|1245.8|1248.3|1247.7|1246.4|1245.8|484
1652714050000|2022-05-16 15:14:10|1246.6|1246|1247.4|1246.4|1247.8|1246.6|1246.6|1246|13
1652714060000|2022-05-16 15:14:20|1247.5|1246.5|1247.4|1246.4|1247.6|1246.8|1246.9|1246.1|19
1652714070000|2022-05-16 15:14:30|1247.3|1246.7|1247.2|1246.6|1247.3|1246.7|1247.2|1246.6|1
1652714080000|2022-05-16 15:14:40|1247.1|1246.5|1247.8|1246.8|1247.9|1246.8|1247.1|1246.4|76
1652714090000|2022-05-16 15:14:50|||||||||9
1652714100000|2022-05-16 15:15:00|1247.5|1246.9|1247.5|1246.9|1247.8|1247|1247.1|1246.2|22
1652714110000|2022-05-16 15:15:10|1247.8|1247.2|1247.5|1246.9|1247.8|1247.2|1247.5|1246.8|21
1652714120000|2022-05-16 15:15:20|1247.6|1247|1247.6|1247|1247.8|1247.1|1247.5|1246.8|3
1652714130000|2022-05-16 15:15:30|1247.7|1247.1|1247.5|1246.9|1247.7|1247.1|1247.4|1246.7|17
1652714140000|2022-05-16 15:15:40|1247.4|1246.8|1247.7|1247.1|1247.7|1247.1|1247.4|1246.8|4
1652714150000|2022-05-16 15:15:50|1248|1247.4|1248.1|1247.5|1248.2|1247.6|1248|1247.4|50
1652714160000|2022-05-16 15:16:00|1247.7|1247.1|1247.9|1247.3|1247.9|1247.3|1247.4|1246.8|65
1652714170000|2022-05-16 15:16:10|1247.6|1247|1247.2|1246.6|1247.8|1247.2|1247.1|1246.5|30
1652714180000|2022-05-16 15:16:20|1247.3|1246.7|1247.3|1246.7|1247.5|1246.9|1247.3|1246.7|1
1652714190000|2022-05-16 15:16:30|1247.4|1246.8|1247.3|1246.7|1247.4|1246.8|1247.3|1246.7|0
1652714200000|2022-05-16 15:16:40|1247.4|1246.8|1248.1|1247.5|1248.1|1247.5|1247.4|1246.8|10
1652714210000|2022-05-16 15:16:50|||||||||2
1652714220000|2022-05-16 15:17:00|||||||||4
1652714230000|2022-05-16 15:17:10|1248.2|1247.6|1248.1|1247.5|1248.2|1247.6|1248.1|1247.5|1
1652714240000|2022-05-16 15:17:20|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652714250000|2022-05-16 15:17:30|1248.3|1247.7|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|52
1652714260000|2022-05-16 15:17:40|1248.3|1247.7|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|8
1652714270000|2022-05-16 15:17:50|1248.3|1247.7|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|3
1652714280000|2022-05-16 15:18:00|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|4
1652714290000|2022-05-16 15:18:10|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|1
1652714300000|2022-05-16 15:18:20|1248.4|1247.8|1248.5|1247.9|1248.6|1248|1248.4|1247.8|2
1652714310000|2022-05-16 15:18:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652714330000|2022-05-16 15:18:50|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652714340000|2022-05-16 15:19:00|1248.4|1247.8|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|1
1652714350000|2022-05-16 15:19:10|1248.2|1247.6|1247.9|1247.3|1248.2|1247.6|1247.9|1247.3|10
1652714360000|2022-05-16 15:19:20|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|7
1652714370000|2022-05-16 15:19:30|1247.9|1247.3|1248.1|1247.5|1248.1|1247.5|1247.9|1247.3|88
1652714380000|2022-05-16 15:19:40|||||||||30
1652714390000|2022-05-16 15:19:50|1248|1247.4|1247.7|1246.2|1248.1|1247.5|1247.7|1246.2|73
1652714400000|2022-05-16 15:20:00|1247.4|1246.4|1247.5|1246.9|1247.7|1247.1|1247.2|1246.4|34
1652714410000|2022-05-16 15:20:10|1247.3|1246.7|1245.4|1244.4|1247.3|1246.7|1245.4|1244.4|50
1652714420000|2022-05-16 15:20:20|1245.8|1244.3|1245.6|1245|1246.1|1245.2|1245.6|1244.3|16
1652714430000|2022-05-16 15:20:30|1245.8|1245.2|1246.5|1245|1246.5|1245.5|1245.8|1245|6
1652714440000|2022-05-16 15:20:40|1246.4|1244.9|1246.8|1245.3|1246.8|1245.5|1245.9|1244.9|3
1652714450000|2022-05-16 15:20:50|1246.5|1245.9|1246.6|1246|1246.7|1246.1|1246.5|1245.9|0
1652714460000|2022-05-16 15:21:00|1246.7|1246.1|1246.8|1246.2|1247.5|1246.6|1246.7|1246|15
1652714470000|2022-05-16 15:21:10|1246.7|1246.1|1246.3|1245.7|1246.9|1246.3|1246.3|1245.7|26
1652714480000|2022-05-16 15:21:20|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|1
1652714490000|2022-05-16 15:21:30|1246.3|1245.7|1245.8|1245.2|1246.3|1245.7|1245.8|1245.2|16
1652714500000|2022-05-16 15:21:40|1245.6|1245|1246.1|1245.5|1246.1|1245.5|1245.4|1244.8|24
1652714510000|2022-05-16 15:21:50|1246.3|1245.3|1246.2|1245.2|1246.3|1245.3|1245.9|1245.1|5
1652714520000|2022-05-16 15:22:00|1245.9|1245.3|1246.6|1246|1246.6|1246|1245.8|1245.2|13
1652714530000|2022-05-16 15:22:10|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|4
1652714540000|2022-05-16 15:22:20|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|5
1652714550000|2022-05-16 15:22:30|1247|1246|1247.3|1246.3|1247.4|1246.3|1247|1245.9|51
1652714560000|2022-05-16 15:22:40|1246.9|1246|1246.8|1246.2|1247.4|1246.4|1246.8|1245.9|5
1652714570000|2022-05-16 15:22:50|1246.9|1246.3|1247.3|1246.3|1247.3|1246.3|1246.9|1246.2|4
1652714580000|2022-05-16 15:23:00|1247|1246.4|1246.9|1246.3|1247|1246.4|1246.9|1246.3|0
1652714590000|2022-05-16 15:23:10|1247|1246.4|1247.3|1246.3|1247.3|1246.4|1247|1246.3|54
1652714600000|2022-05-16 15:23:20|1247.4|1246.4|1247.3|1246.3|1247.4|1246.4|1247.3|1246.3|63
1652714610000|2022-05-16 15:23:30|1247.2|1246.6|1247.1|1246.5|1247.3|1246.7|1247.1|1246.5|41
1652714620000|2022-05-16 15:23:40|1247|1246.4|1246.5|1245.5|1247|1246.4|1246.2|1245.3|52
1652714630000|2022-05-16 15:23:50|1246.3|1245.7|1246.4|1245.8|1246.4|1245.8|1246.3|1245.7|72
1652714640000|2022-05-16 15:24:00|1246.5|1245.9|1246.4|1245.8|1246.5|1245.9|1246.4|1245.8|22
1652714650000|2022-05-16 15:24:10|1247.3|1246.2|1247.3|1246.7|1247.3|1246.7|1247.1|1246.2|47
1652714660000|2022-05-16 15:24:20|1247.2|1246.6|1247.3|1246.7|1247.3|1246.7|1247.2|1246.6|7
1652714670000|2022-05-16 15:24:30|||||||||14
1652714680000|2022-05-16 15:24:40|1246.5|1245.5|1246.6|1246|1246.9|1246|1246.4|1245.5|12
1652714690000|2022-05-16 15:24:50|||||||||1
1652714700000|2022-05-16 15:25:00|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|9
1652714710000|2022-05-16 15:25:10|1246.6|1246|1246.8|1246.2|1247.2|1246.5|1246.5|1245.9|17
1652714720000|2022-05-16 15:25:20|||||||||4
1652714730000|2022-05-16 15:25:30|1246.6|1246|1246.7|1245.7|1246.7|1246|1246.6|1245.7|3
1652714740000|2022-05-16 15:25:40|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|3
1652714760000|2022-05-16 15:26:00|1246.7|1246.1|1247.6|1246.6|1247.6|1246.6|1246.7|1246.1|14
1652714770000|2022-05-16 15:26:10|1247.5|1246.9|1248.3|1247.7|1248.3|1247.7|1247.5|1246.9|25
1652714780000|2022-05-16 15:26:20|||||||||3
1652714800000|2022-05-16 15:26:40|||||||||6
1652714820000|2022-05-16 15:27:00|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652714830000|2022-05-16 15:27:10|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652714870000|2022-05-16 15:27:50|||||||||1
1652714890000|2022-05-16 15:28:10|||||||||2
1652714910000|2022-05-16 15:28:30|1248.2|1247.6|1248.4|1247.8|1248.4|1247.8|1248.2|1247.6|7
1652714920000|2022-05-16 15:28:40|||||||||1
1652714940000|2022-05-16 15:29:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652714960000|2022-05-16 15:29:20|||||||||1
1652714980000|2022-05-16 15:29:40|||||||||9
1652714990000|2022-05-16 15:29:50|1248.2|1247.6|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|9
1652715000000|2022-05-16 15:30:00|1248.3|1247.7|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|22
1652715020000|2022-05-16 15:30:20|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|0
1652715030000|2022-05-16 15:30:30|1248.1|1247.5|1248.1|1247.5|1248.2|1247.6|1248.1|1247.5|1
1652715040000|2022-05-16 15:30:40|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|1
1652715050000|2022-05-16 15:30:50|||||||||1
1652715060000|2022-05-16 15:31:00|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|2
1652715070000|2022-05-16 15:31:10|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|10
1652715080000|2022-05-16 15:31:20|||||||||1
1652715100000|2022-05-16 15:31:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|4
1652715110000|2022-05-16 15:31:50|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|0
1652715130000|2022-05-16 15:32:10|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|1
1652715140000|2022-05-16 15:32:20|||||||||3
1652715150000|2022-05-16 15:32:30|||||||||2
1652715170000|2022-05-16 15:32:50|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|9
1652715180000|2022-05-16 15:33:00|||||||||1
1652715190000|2022-05-16 15:33:10|||||||||1
1652715200000|2022-05-16 15:33:20|||||||||10
1652715210000|2022-05-16 15:33:30|||||||||1
1652715220000|2022-05-16 15:33:40|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|2
1652715230000|2022-05-16 15:33:50|||||||||1
1652715240000|2022-05-16 15:34:00|||||||||53
1652715250000|2022-05-16 15:34:10|||||||||9
1652715260000|2022-05-16 15:34:20|||||||||4
1652715270000|2022-05-16 15:34:30|||||||||4
1652715280000|2022-05-16 15:34:40|||||||||3
1652715290000|2022-05-16 15:34:50|||||||||10
1652715300000|2022-05-16 15:35:00|||||||||16
1652715310000|2022-05-16 15:35:10|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|2
1652715320000|2022-05-16 15:35:20|||||||||1
1652715330000|2022-05-16 15:35:30|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1
1652715340000|2022-05-16 15:35:40|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|2
1652715350000|2022-05-16 15:35:50|||||||||20
1652715360000|2022-05-16 15:36:00|||||||||3
1652715370000|2022-05-16 15:36:10|||||||||2
1652715380000|2022-05-16 15:36:20|||||||||2
1652715390000|2022-05-16 15:36:30|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|2
1652715400000|2022-05-16 15:36:40|1248.1|1247.5|1248.1|1247.5|1248.2|1247.6|1248.1|1247.5|20
1652715410000|2022-05-16 15:36:50|||||||||2
1652715420000|2022-05-16 15:37:00|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|6
1652715430000|2022-05-16 15:37:10|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|7
1652715440000|2022-05-16 15:37:20|1247.5|1246.9|1247.8|1247.2|1247.8|1247.2|1247.5|1246.9|110
1652715450000|2022-05-16 15:37:30|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|37
1652715460000|2022-05-16 15:37:40|||||||||4
1652715480000|2022-05-16 15:38:00|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|2
1652715490000|2022-05-16 15:38:10|1248.2|1247.6|1247.7|1247.1|1248.2|1247.6|1247.5|1246.9|83
1652715500000|2022-05-16 15:38:20|1247.5|1246.9|1247.9|1247.3|1247.9|1247.3|1247.5|1246.9|10
1652715510000|2022-05-16 15:38:30|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|16
1652715520000|2022-05-16 15:38:40|1248|1247.4|1247.7|1247.1|1248|1247.4|1247.5|1246.9|56
1652715530000|2022-05-16 15:38:50|1247.8|1247.2|1247.4|1246.4|1248.1|1247.5|1247.4|1246.4|119
1652715540000|2022-05-16 15:39:00|1247.1|1246.5|1246.5|1245.9|1247.2|1246.6|1246.3|1245.3|34
1652715550000|2022-05-16 15:39:10|1246.6|1246|1245.3|1244.7|1246.6|1246|1245.1|1244.5|50
1652715560000|2022-05-16 15:39:20|1245.6|1245|1246.1|1245.5|1246.1|1245.5|1245.6|1245|9
1652715570000|2022-05-16 15:39:30|1246.2|1245.6|1245.7|1245.1|1246.6|1246|1245.7|1245.1|22
1652715580000|2022-05-16 15:39:40|1245.6|1245|1246.1|1245.1|1246.1|1245.2|1245.5|1244.9|32
1652715590000|2022-05-16 15:39:50|1246|1245.4|1246.3|1245.3|1246.3|1245.4|1246|1245|14
1652715600000|2022-05-16 15:40:00|1246.2|1245.6|1247|1246.4|1247.1|1246.4|1246.2|1245.6|36
1652715610000|2022-05-16 15:40:10|1247.4|1246.3|1245.8|1245.2|1247.4|1246.4|1245.8|1245.2|31
1652715620000|2022-05-16 15:40:20|1245.6|1245|1246.1|1245.5|1246.5|1245.5|1245.2|1244.6|62
1652715630000|2022-05-16 15:40:30|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|12
1652715640000|2022-05-16 15:40:40|1246.4|1245.8|1247.1|1246.1|1247.1|1246.2|1246.4|1245.8|28
1652715650000|2022-05-16 15:40:50|1247|1246.4|1247.6|1247|1247.6|1247|1247|1246.4|33
1652715660000|2022-05-16 15:41:00|1248|1247.4|1248.1|1247.5|1248.3|1247.7|1248|1247.4|37
1652715670000|2022-05-16 15:41:10|||||||||2
1652715680000|2022-05-16 15:41:20|||||||||2
1652715690000|2022-05-16 15:41:30|||||||||28
1652715700000|2022-05-16 15:41:40|||||||||3
1652715710000|2022-05-16 15:41:50|||||||||1
1652715740000|2022-05-16 15:42:20|1248.2|1247.6|1246.6|1246|1248.2|1247.6|1246.5|1245.5|176
1652715750000|2022-05-16 15:42:30|1247.3|1246.3|1247.8|1246.8|1247.8|1247.1|1247.2|1246.3|17
1652715760000|2022-05-16 15:42:40|||||||||6
1652715770000|2022-05-16 15:42:50|1247.4|1246.7|1247.3|1246.7|1247.6|1246.9|1247.3|1246.6|9
1652715780000|2022-05-16 15:43:00|1248|1246.5|1247.8|1246.8|1248|1246.8|1247.8|1246.5|21
1652715790000|2022-05-16 15:43:10|||||||||7
1652715800000|2022-05-16 15:43:20||1247.2||1247.2||1247.2||1247.2|4
1652715810000|2022-05-16 15:43:30|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1247.6|1247|57
1652715820000|2022-05-16 15:43:40|1248|1247.4|1247.8|1247.2|1248|1247.4|1247.7|1247.1|26
1652715830000|2022-05-16 15:43:50|||||||||1
1652715840000|2022-05-16 15:44:00|1248.1|1247.5|1248|1247|1248.1|1247.5|1247.7|1247|71
1652715850000|2022-05-16 15:44:10|1247.9|1247.3|1247.8|1247.2|1248.1|1247.5|1247.8|1247.2|25
1652715860000|2022-05-16 15:44:20|1247.6|1247|1248|1247.4|1248|1247.4|1247.6|1247|18
1652715870000|2022-05-16 15:44:30|1248.1|1247.5|1248.2|1247.6|1248.3|1247.7|1248.1|1247.5|18
1652715880000|2022-05-16 15:44:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|21
1652715890000|2022-05-16 15:44:50|||||||||3
1652715900000|2022-05-16 15:45:00|||||||||6
1652715920000|2022-05-16 15:45:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652715930000|2022-05-16 15:45:30|||||||||3
1652715940000|2022-05-16 15:45:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|3
1652715960000|2022-05-16 15:46:00|||||||||8
1652715990000|2022-05-16 15:46:30|||||||||4
1652716000000|2022-05-16 15:46:40|||||||||15
1652716010000|2022-05-16 15:46:50|1248.1|1247.5|1247.9|1247.3|1248.1|1247.5|1247.9|1247.3|64
1652716020000|2022-05-16 15:47:00|1248|1247.4|1248.2|1247.6|1248.3|1247.7|1248|1247.4|2
1652716030000|2022-05-16 15:47:10|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652716040000|2022-05-16 15:47:20|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652716050000|2022-05-16 15:47:30|||||||||1
1652716060000|2022-05-16 15:47:40|||||||||4
1652716070000|2022-05-16 15:47:50|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|2
1652716080000|2022-05-16 15:48:00|1248.2|1247.6|1247.9|1247.3|1248.2|1247.6|1247.9|1247.3|6
1652716090000|2022-05-16 15:48:10|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|10
1652716110000|2022-05-16 15:48:30|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652716120000|2022-05-16 15:48:40|||||||||1
1652716130000|2022-05-16 15:48:50|||||||||2
1652716140000|2022-05-16 15:49:00|||||||||1
1652716160000|2022-05-16 15:49:20|||||||||1
1652716170000|2022-05-16 15:49:30|||||||||1
1652716180000|2022-05-16 15:49:40|||||||||4
1652716190000|2022-05-16 15:49:50|||||||||6
1652716200000|2022-05-16 15:50:00|||||||||1
1652716210000|2022-05-16 15:50:10|||||||||5
1652716240000|2022-05-16 15:50:40|||||||||10
1652716250000|2022-05-16 15:50:50|||||||||7
1652716260000|2022-05-16 15:51:00|||||||||1
1652716270000|2022-05-16 15:51:10|||||||||1
1652716290000|2022-05-16 15:51:30|||||||||4
1652716320000|2022-05-16 15:52:00|||||||||8
1652716330000|2022-05-16 15:52:10|||||||||39
1652716350000|2022-05-16 15:52:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652716360000|2022-05-16 15:52:40|||||||||2
1652716380000|2022-05-16 15:53:00|||||||||5
1652716400000|2022-05-16 15:53:20|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652716410000|2022-05-16 15:53:30|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|3
1652716420000|2022-05-16 15:53:40|1248.3|1247.7|1248.5|1247.9|1248.5|1247.9|1248.3|1247.7|0
1652716430000|2022-05-16 15:53:50|||||||||1
1652716440000|2022-05-16 15:54:00|||||||||2
1652716450000|2022-05-16 15:54:10|||||||||1
1652716460000|2022-05-16 15:54:20|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|5
1652716480000|2022-05-16 15:54:40|||||||||1
1652716490000|2022-05-16 15:54:50|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652716500000|2022-05-16 15:55:00|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1
1652716510000|2022-05-16 15:55:10|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652716520000|2022-05-16 15:55:20|||||||||10
1652716530000|2022-05-16 15:55:30|||||||||27
1652716550000|2022-05-16 15:55:50|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|2
1652716560000|2022-05-16 15:56:00|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|2
1652716570000|2022-05-16 15:56:10|1248.6|1248|1248.6|1248|1248.6|1248|1248.5|1247.9|1
1652716580000|2022-05-16 15:56:20|||||||||6
1652716590000|2022-05-16 15:56:30|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1
1652716610000|2022-05-16 15:56:50|||||||||1
1652716620000|2022-05-16 15:57:00|||||||||15
1652716650000|2022-05-16 15:57:30|||||||||6
1652716670000|2022-05-16 15:57:50|||||||||1
1652716700000|2022-05-16 15:58:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652716710000|2022-05-16 15:58:30|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|4
1652716720000|2022-05-16 15:58:40|||||||||9
1652716730000|2022-05-16 15:58:50|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|7
1652716740000|2022-05-16 15:59:00|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|29
1652716750000|2022-05-16 15:59:10|1247.9|1247.3|1248.1|1247.5|1248.2|1247.5|1247.8|1247.1|51
1652716760000|2022-05-16 15:59:20|1248.2|1247.6|1248.3|1247.7|1248.3|1247.7|1248.2|1247.6|64
1652716770000|2022-05-16 15:59:30|||||||||7
1652716790000|2022-05-16 15:59:50|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652716800000|2022-05-16 16:00:00|||||||||8
1652716810000|2022-05-16 16:00:10|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1
1652716820000|2022-05-16 16:00:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652716840000|2022-05-16 16:00:40|||||||||4
1652716850000|2022-05-16 16:00:50|1248.3|1247.7|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|1
1652716860000|2022-05-16 16:01:00|1248.3|1247.7|1248.3|1247.7|1248.4|1247.8|1248.3|1247.7|0
1652716880000|2022-05-16 16:01:20|||||||||1
1652716890000|2022-05-16 16:01:30|||||||||1
1652716910000|2022-05-16 16:01:50|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|28
1652716920000|2022-05-16 16:02:00|||||||||5
1652716940000|2022-05-16 16:02:20|1248.1|1247.5|1248.2|1247.6|1248.2|1247.6|1248.1|1247.5|6
1652716950000|2022-05-16 16:02:30|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|4
1652716960000|2022-05-16 16:02:40|||||||||2
1652716970000|2022-05-16 16:02:50|||||||||15
1652716990000|2022-05-16 16:03:10|1247.9|1247.3|1247.9|1247.3|1248.1|1247.5|1247.9|1247.3|118
1652717000000|2022-05-16 16:03:20|1248.1|1247.5|1248.3|1247.7|1248.3|1247.7|1247.8|1247.2|89
1652717010000|2022-05-16 16:03:30|||||||||1
1652717020000|2022-05-16 16:03:40|||||||||34
1652717030000|2022-05-16 16:03:50|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652717040000|2022-05-16 16:04:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|3
1652717060000|2022-05-16 16:04:20|||||||||9
1652717070000|2022-05-16 16:04:30|||||||||12
1652717080000|2022-05-16 16:04:40|||||||||2
1652717090000|2022-05-16 16:04:50|||||||||1
1652717100000|2022-05-16 16:05:00|||||||||2
1652717110000|2022-05-16 16:05:10|||||||||1
1652717120000|2022-05-16 16:05:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|3
1652717130000|2022-05-16 16:05:30|||||||||4
1652717140000|2022-05-16 16:05:40|||||||||3
1652717150000|2022-05-16 16:05:50|1248.5|1247.9|1248.4|1247.8|1248.5|1247.9|1248.4|1247.8|2
1652717160000|2022-05-16 16:06:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|3
1652717200000|2022-05-16 16:06:40|||||||||1
1652717220000|2022-05-16 16:07:00|||||||||63
1652717230000|2022-05-16 16:07:10|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1
1652717240000|2022-05-16 16:07:20|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|4
1652717260000|2022-05-16 16:07:40|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|0
1652717270000|2022-05-16 16:07:50|||||||||1
1652717290000|2022-05-16 16:08:10|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|3
1652717300000|2022-05-16 16:08:20|||||||||2
1652717310000|2022-05-16 16:08:30|||||||||52
1652717320000|2022-05-16 16:08:40|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|4
1652717340000|2022-05-16 16:09:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|5
1652717350000|2022-05-16 16:09:10|1248.7|1248.1|1248.6|1248|1248.7|1248.1|1248.6|1248|1
1652717370000|2022-05-16 16:09:30|||||||||1
1652717400000|2022-05-16 16:10:00|1248.5|1247.9|1248.6|1248|1248.6|1248|1248.5|1247.9|0
1652717410000|2022-05-16 16:10:10|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|3
1652717420000|2022-05-16 16:10:20|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|1
1652717430000|2022-05-16 16:10:30|1248.7|1248.1|1249|1248.4|1249|1248.4|1248.6|1248|4
1652717440000|2022-05-16 16:10:40|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|5
1652717450000|2022-05-16 16:10:50|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|2
1652717460000|2022-05-16 16:11:00|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|3
1652717470000|2022-05-16 16:11:10|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|0
1652717480000|2022-05-16 16:11:20|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1
1652717500000|2022-05-16 16:11:40|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|0
1652717510000|2022-05-16 16:11:50|1248.6|1248|1248.7|1248.1|1248.8|1248.2|1248.6|1248|8
1652717520000|2022-05-16 16:12:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1
1652717530000|2022-05-16 16:12:10|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|2
1652717540000|2022-05-16 16:12:20|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652717550000|2022-05-16 16:12:30|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|2
1652717560000|2022-05-16 16:12:40|||||||||1
1652717570000|2022-05-16 16:12:50|||||||||1
1652717580000|2022-05-16 16:13:00|||||||||1
1652717590000|2022-05-16 16:13:10|||||||||1
1652717600000|2022-05-16 16:13:20|||||||||5
1652717610000|2022-05-16 16:13:30|||||||||1
1652717640000|2022-05-16 16:14:00|||||||||3
1652717670000|2022-05-16 16:14:30|||||||||2
1652717690000|2022-05-16 16:14:50|||||||||1
1652717700000|2022-05-16 16:15:00|||||||||1
1652717720000|2022-05-16 16:15:20|||||||||58
1652717760000|2022-05-16 16:16:00|||||||||1
1652717770000|2022-05-16 16:16:10|||||||||1
1652717790000|2022-05-16 16:16:30|||||||||2
1652717810000|2022-05-16 16:16:50|||||||||2
1652717820000|2022-05-16 16:17:00|||||||||4
1652717840000|2022-05-16 16:17:20|||||||||7
1652717850000|2022-05-16 16:17:30|||||||||3
1652717880000|2022-05-16 16:18:00|||||||||6
1652717890000|2022-05-16 16:18:10|||||||||5
1652717920000|2022-05-16 16:18:40|||||||||2
1652717950000|2022-05-16 16:19:10|||||||||1
1652717960000|2022-05-16 16:19:20|||||||||1
1652717980000|2022-05-16 16:19:40|||||||||180
1652717990000|2022-05-16 16:19:50|||||||||6
1652718000000|2022-05-16 16:20:00|||||||||3
1652718010000|2022-05-16 16:20:10|||||||||3
1652718020000|2022-05-16 16:20:20|||||||||2
1652718030000|2022-05-16 16:20:30|||||||||14
1652718040000|2022-05-16 16:20:40|||||||||2
1652718050000|2022-05-16 16:20:50|||||||||1
1652718060000|2022-05-16 16:21:00|||||||||12
1652718080000|2022-05-16 16:21:20|||||||||2
1652718090000|2022-05-16 16:21:30|||||||||15
1652718100000|2022-05-16 16:21:40|||||||||1
1652718110000|2022-05-16 16:21:50|||||||||1
1652718180000|2022-05-16 16:23:00|||||||||3
1652718190000|2022-05-16 16:23:10|||||||||2
1652718210000|2022-05-16 16:23:30|||||||||1
1652718220000|2022-05-16 16:23:40|||||||||1
1652718240000|2022-05-16 16:24:00|||||||||1
1652718270000|2022-05-16 16:24:30|||||||||2
1652718300000|2022-05-16 16:25:00|||||||||3
1652718330000|2022-05-16 16:25:30|||||||||1
1652718340000|2022-05-16 16:25:40|||||||||3
1652718370000|2022-05-16 16:26:10|||||||||1
1652718390000|2022-05-16 16:26:30|||||||||4
1652718410000|2022-05-16 16:26:50|||||||||2
1652718420000|2022-05-16 16:27:00|||||||||6
1652718430000|2022-05-16 16:27:10|||||||||1
1652718530000|2022-05-16 16:28:50|||||||||3
1652718540000|2022-05-16 16:29:00|||||||||12
1652718550000|2022-05-16 16:29:10|||||||||3
1652718560000|2022-05-16 16:29:20|||||||||3
1652718570000|2022-05-16 16:29:30|||||||||14
1652718580000|2022-05-16 16:29:40|1248.7|1248.1|1248.9|1248.3|1248.9|1248.3|1248.7|1248.1|7
1652718590000|2022-05-16 16:29:50|1248.8|1248.2|1248.6|1248|1248.8|1248.2|1248.6|1248|27
1652718600000|2022-05-16 16:30:00|||||||||9
1652718610000|2022-05-16 16:30:10|1248.7|1248.1|1248.6|1248|1248.7|1248.1|1248.6|1248|32
1652718620000|2022-05-16 16:30:20|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|3
1652718630000|2022-05-16 16:30:30|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|0
1652718640000|2022-05-16 16:30:40|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.6|1248|0
1652718650000|2022-05-16 16:30:50|1248.6|1248|1248.7|1248.1|1248.7|1248.1|1248.6|1248|5
1652718660000|2022-05-16 16:31:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|3
1652718680000|2022-05-16 16:31:20|||||||||1
1652718710000|2022-05-16 16:31:50|1248.7|1248.1|1248.8|1248.2|1248.8|1248.2|1248.7|1248.1|1
1652718720000|2022-05-16 16:32:00|||||||||2
1652718760000|2022-05-16 16:32:40|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|5
1652718810000|2022-05-16 16:33:30|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652718820000|2022-05-16 16:33:40|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652718850000|2022-05-16 16:34:10|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|24
1652718880000|2022-05-16 16:34:40|||||||||2
1652718890000|2022-05-16 16:34:50|1248.7|1248.1|1248.6|1248|1248.7|1248.1|1248.6|1248|0
1652718910000|2022-05-16 16:35:10|||||||||3
1652718920000|2022-05-16 16:35:20|||||||||1
1652718960000|2022-05-16 16:36:00|||||||||1
1652718970000|2022-05-16 16:36:10|||||||||3
1652718980000|2022-05-16 16:36:20|||||||||4
1652718990000|2022-05-16 16:36:30|1248.5|1247.9|1248.5|1247.9|1248.6|1248|1248.5|1247.9|1
1652719020000|2022-05-16 16:37:00|||||||||3
1652719050000|2022-05-16 16:37:30|||||||||3
1652719060000|2022-05-16 16:37:40|||||||||1
1652719080000|2022-05-16 16:38:00|||||||||1
1652719090000|2022-05-16 16:38:10|||||||||1
1652719130000|2022-05-16 16:38:50|||||||||2
1652719140000|2022-05-16 16:39:00|||||||||3
1652719150000|2022-05-16 16:39:10|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|1
1652719160000|2022-05-16 16:39:20|||||||||2
1652719170000|2022-05-16 16:39:30|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.6|1248|1
1652719220000|2022-05-16 16:40:20|||||||||3
1652719230000|2022-05-16 16:40:30|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|1
1652719240000|2022-05-16 16:40:40|||||||||1
1652719260000|2022-05-16 16:41:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652719270000|2022-05-16 16:41:10|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|0
1652719280000|2022-05-16 16:41:20|||||||||1
1652719290000|2022-05-16 16:41:30|||||||||2
1652719300000|2022-05-16 16:41:40|||||||||1
1652719340000|2022-05-16 16:42:20|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|63
1652719350000|2022-05-16 16:42:30|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|1
1652719360000|2022-05-16 16:42:40|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|0
1652719380000|2022-05-16 16:43:00|||||||||7
1652719400000|2022-05-16 16:43:20|||||||||1
1652719420000|2022-05-16 16:43:40|||||||||3
1652719430000|2022-05-16 16:43:50|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|0
1652719440000|2022-05-16 16:44:00|||||||||1
1652719450000|2022-05-16 16:44:10|||||||||1
1652719460000|2022-05-16 16:44:20|||||||||1
1652719480000|2022-05-16 16:44:40|||||||||1
1652719500000|2022-05-16 16:45:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|0
1652719560000|2022-05-16 16:46:00|||||||||1
1652719590000|2022-05-16 16:46:30|||||||||1
1652719610000|2022-05-16 16:46:50|||||||||1
1652719620000|2022-05-16 16:47:00|||||||||4
1652719630000|2022-05-16 16:47:10|||||||||1
1652719750000|2022-05-16 16:49:10|||||||||3
1652719760000|2022-05-16 16:49:20|||||||||1
1652719790000|2022-05-16 16:49:50|||||||||2
1652719800000|2022-05-16 16:50:00|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|2
1652719810000|2022-05-16 16:50:10|||||||||1
1652719820000|2022-05-16 16:50:20|1248.5|1247.9|1248.5|1247.9|1248.6|1248|1248.5|1247.9|3
1652719830000|2022-05-16 16:50:30|||||||||1
1652719840000|2022-05-16 16:50:40|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|0
1652719860000|2022-05-16 16:51:00|||||||||1
1652719870000|2022-05-16 16:51:10|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1
1652719890000|2022-05-16 16:51:30|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|2
1652719900000|2022-05-16 16:51:40|||||||||1
1652719920000|2022-05-16 16:52:00|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|2
1652719930000|2022-05-16 16:52:10|||||||||6
1652719950000|2022-05-16 16:52:30|||||||||4
1652719960000|2022-05-16 16:52:40|||||||||2
1652719980000|2022-05-16 16:53:00|||||||||1
1652719990000|2022-05-16 16:53:10|||||||||1
1652720000000|2022-05-16 16:53:20|||||||||7
1652720010000|2022-05-16 16:53:30|||||||||3
1652720020000|2022-05-16 16:53:40|||||||||1
1652720040000|2022-05-16 16:54:00|||||||||5
1652720050000|2022-05-16 16:54:10|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652720060000|2022-05-16 16:54:20|||||||||1
1652720070000|2022-05-16 16:54:30|||||||||20
1652720080000|2022-05-16 16:54:40|||||||||1
1652720090000|2022-05-16 16:54:50|||||||||2
1652720100000|2022-05-16 16:55:00|||||||||3
1652720110000|2022-05-16 16:55:10|||||||||15
1652720120000|2022-05-16 16:55:20|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|1
1652720130000|2022-05-16 16:55:30|1248.9|1248.3|1248.9|1248.3|1249|1248.4|1248.9|1248.3|0
1652720140000|2022-05-16 16:55:40|||||||||1
1652720150000|2022-05-16 16:55:50|||||||||1
1652720160000|2022-05-16 16:56:00|||||||||1
1652720170000|2022-05-16 16:56:10|1249|1248.4|1248.9|1248.3|1249|1248.4|1248.9|1248.3|0
1652720180000|2022-05-16 16:56:20|||||||||1
1652720190000|2022-05-16 16:56:30|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652720210000|2022-05-16 16:56:50|1248.9|1248.3|1249|1248.4|1249|1248.4|1248.9|1248.3|1
1652720250000|2022-05-16 16:57:30|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652720260000|2022-05-16 16:57:40|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652720280000|2022-05-16 16:58:00|||||||||4
1652720300000|2022-05-16 16:58:20|||||||||24
1652720310000|2022-05-16 16:58:30|||||||||1
1652720330000|2022-05-16 16:58:50|||||||||24
1652720350000|2022-05-16 16:59:10|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652720370000|2022-05-16 16:59:30|||||||||5
1652720380000|2022-05-16 16:59:40|1248.8|1248.2|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|5
1652720390000|2022-05-16 16:59:50|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|5
1652720400000|2022-05-16 17:00:00|||||||||1
1652720410000|2022-05-16 17:00:10|||||||||1
1652720440000|2022-05-16 17:00:40|||||||||6
1652720450000|2022-05-16 17:00:50|||||||||2
1652720460000|2022-05-16 17:01:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652720470000|2022-05-16 17:01:10|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1
1652720500000|2022-05-16 17:01:40|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652720540000|2022-05-16 17:02:20|||||||||4
1652720560000|2022-05-16 17:02:40|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1
1652720570000|2022-05-16 17:02:50|||||||||1
1652720580000|2022-05-16 17:03:00|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|1
1652720590000|2022-05-16 17:03:10|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|2
1652720600000|2022-05-16 17:03:20|||||||||5
1652720610000|2022-05-16 17:03:30|||||||||1
1652720640000|2022-05-16 17:04:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|10
1652720650000|2022-05-16 17:04:10|1248.9|1248.3|1249|1248.4|1249|1248.4|1248.9|1248.3|0
1652720660000|2022-05-16 17:04:20|||||||||1
1652720720000|2022-05-16 17:05:20|||||||||1
1652720740000|2022-05-16 17:05:40|||||||||4
1652720780000|2022-05-16 17:06:20|||||||||1
1652720790000|2022-05-16 17:06:30|1249.1|1248.5|1249|1248.4|1249.1|1248.5|1249|1248.4|0
1652720800000|2022-05-16 17:06:40|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|0
1652720820000|2022-05-16 17:07:00|||||||||7
1652720880000|2022-05-16 17:08:00|||||||||2
1652720890000|2022-05-16 17:08:10|||||||||1
1652720920000|2022-05-16 17:08:40|||||||||1
1652720930000|2022-05-16 17:08:50|1249|1248.4|1249.1|1248.5|1249.1|1248.5|1249|1248.4|1
1652720940000|2022-05-16 17:09:00|||||||||3
1652720980000|2022-05-16 17:09:40|||||||||1
1652721000000|2022-05-16 17:10:00|||||||||2
1652721100000|2022-05-16 17:11:40|||||||||5
1652721110000|2022-05-16 17:11:50|||||||||7
1652721120000|2022-05-16 17:12:00|||||||||1
1652721140000|2022-05-16 17:12:20|||||||||2
1652721190000|2022-05-16 17:13:10|||||||||1
1652721210000|2022-05-16 17:13:30|||||||||1
1652721220000|2022-05-16 17:13:40|||||||||1
1652721230000|2022-05-16 17:13:50|||||||||3
1652721240000|2022-05-16 17:14:00|||||||||1
1652721270000|2022-05-16 17:14:30|||||||||1
1652721320000|2022-05-16 17:15:20|||||||||1
1652721340000|2022-05-16 17:15:40|||||||||4
1652721400000|2022-05-16 17:16:40|||||||||2
1652721410000|2022-05-16 17:16:50|||||||||10
1652721420000|2022-05-16 17:17:00|||||||||2
1652721460000|2022-05-16 17:17:40|||||||||7
1652721480000|2022-05-16 17:18:00|||||||||1
1652721490000|2022-05-16 17:18:10|||||||||2
1652721500000|2022-05-16 17:18:20|||||||||2
1652721530000|2022-05-16 17:18:50|||||||||3
1652721550000|2022-05-16 17:19:10|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|5
1652721560000|2022-05-16 17:19:20|1248.9|1248.3|1248.9|1248.3|1249|1248.4|1248.9|1248.3|1
1652721570000|2022-05-16 17:19:30|||||||||2
1652721580000|2022-05-16 17:19:40|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|4
1652721590000|2022-05-16 17:19:50|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|0
1652721600000|2022-05-16 17:20:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652721620000|2022-05-16 17:20:20|||||||||1
1652721660000|2022-05-16 17:21:00|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652721680000|2022-05-16 17:21:20|||||||||2
1652721690000|2022-05-16 17:21:30|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|2
1652721720000|2022-05-16 17:22:00|||||||||2
1652721730000|2022-05-16 17:22:10|||||||||3
1652721740000|2022-05-16 17:22:20|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|23
1652721750000|2022-05-16 17:22:30|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|0
1652721760000|2022-05-16 17:22:40|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652721770000|2022-05-16 17:22:50|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652721780000|2022-05-16 17:23:00|1249.1|1248.5|1248.9|1248.3|1249.1|1248.5|1248.9|1248.3|4
1652721800000|2022-05-16 17:23:20|||||||||1
1652721810000|2022-05-16 17:23:30|||||||||1
1652721830000|2022-05-16 17:23:50|||||||||2
1652721880000|2022-05-16 17:24:40|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652721930000|2022-05-16 17:25:30|||||||||3
1652721940000|2022-05-16 17:25:40|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1
1652721950000|2022-05-16 17:25:50|||||||||2
1652721960000|2022-05-16 17:26:00|||||||||1
1652721970000|2022-05-16 17:26:10|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|3
1652721980000|2022-05-16 17:26:20|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|1
1652722010000|2022-05-16 17:26:50|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652722070000|2022-05-16 17:27:50|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|2
1652722080000|2022-05-16 17:28:00|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652722090000|2022-05-16 17:28:10|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652722130000|2022-05-16 17:28:50|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|1
1652722160000|2022-05-16 17:29:20|1248.9|1248.3|1248.9|1248.3|1249|1248.4|1248.9|1248.3|6
1652722190000|2022-05-16 17:29:50|||||||||2
1652722200000|2022-05-16 17:30:00|||||||||2
1652722240000|2022-05-16 17:30:40|||||||||1
1652722280000|2022-05-16 17:31:20|||||||||1
1652722290000|2022-05-16 17:31:30|||||||||6
1652722320000|2022-05-16 17:32:00|||||||||3
1652722330000|2022-05-16 17:32:10|||||||||3
1652722360000|2022-05-16 17:32:40|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652722370000|2022-05-16 17:32:50|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|0
1652722410000|2022-05-16 17:33:30|||||||||1
1652722430000|2022-05-16 17:33:50|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|1
1652722440000|2022-05-16 17:34:00|||||||||3
1652722460000|2022-05-16 17:34:20|||||||||2
1652722490000|2022-05-16 17:34:50|||||||||45
1652722500000|2022-05-16 17:35:00|||||||||2
1652722510000|2022-05-16 17:35:10|||||||||1
1652722530000|2022-05-16 17:35:30|||||||||37
1652722550000|2022-05-16 17:35:50|||||||||8
1652722560000|2022-05-16 17:36:00|||||||||1
1652722570000|2022-05-16 17:36:10|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|21
1652722580000|2022-05-16 17:36:20|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|22
1652722590000|2022-05-16 17:36:30|||||||||1
1652722600000|2022-05-16 17:36:40|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|0
1652722620000|2022-05-16 17:37:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|1
1652722630000|2022-05-16 17:37:10|||||||||3
1652722650000|2022-05-16 17:37:30|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|10
1652722660000|2022-05-16 17:37:40|||||||||1
1652722680000|2022-05-16 17:38:00|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|0
1652722710000|2022-05-16 17:38:30|||||||||1
1652722720000|2022-05-16 17:38:40|||||||||3
1652722760000|2022-05-16 17:39:20|||||||||4
1652722790000|2022-05-16 17:39:50|||||||||6
1652722830000|2022-05-16 17:40:30|||||||||73
1652722840000|2022-05-16 17:40:40|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|1
1652722850000|2022-05-16 17:40:50|1248.7|1248.1|1248.6|1248|1248.7|1248.1|1248.6|1248|13
1652722860000|2022-05-16 17:41:00|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|2
1652722870000|2022-05-16 17:41:10|1248.8|1248.2|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|1
1652722890000|2022-05-16 17:41:30|1248.9|1248.3|1249|1248.4|1249|1248.4|1248.8|1248.2|2
1652722900000|2022-05-16 17:41:40|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|2
1652722910000|2022-05-16 17:41:50|1249|1248.4|1248.9|1248.3|1249|1248.4|1248.9|1248.3|0
1652722990000|2022-05-16 17:43:10|||||||||2
1652723000000|2022-05-16 17:43:20|||||||||1
1652723040000|2022-05-16 17:44:00|1249|1248.4|1249.1|1248.5|1249.1|1248.5|1249|1248.4|96
1652723050000|2022-05-16 17:44:10|||||||||37
1652723070000|2022-05-16 17:44:30|||||||||1
1652723080000|2022-05-16 17:44:40|||||||||11
1652723100000|2022-05-16 17:45:00|||||||||1
1652723160000|2022-05-16 17:46:00|||||||||1
1652723180000|2022-05-16 17:46:20|||||||||2
1652723240000|2022-05-16 17:47:20|||||||||3
1652723270000|2022-05-16 17:47:50|||||||||1
1652723310000|2022-05-16 17:48:30|||||||||1
1652723320000|2022-05-16 17:48:40|||||||||3
1652723370000|2022-05-16 17:49:30|||||||||9
1652723380000|2022-05-16 17:49:40|||||||||16
1652723450000|2022-05-16 17:50:50|||||||||4
1652723470000|2022-05-16 17:51:10|||||||||1
1652723500000|2022-05-16 17:51:40|||||||||3
1652723510000|2022-05-16 17:51:50|||||||||3
1652723530000|2022-05-16 17:52:10|||||||||4
1652723540000|2022-05-16 17:52:20|||||||||32
1652723550000|2022-05-16 17:52:30|||||||||26
1652723560000|2022-05-16 17:52:40|||||||||17
1652723580000|2022-05-16 17:53:00|||||||||2
1652723610000|2022-05-16 17:53:30|||||||||3
1652723640000|2022-05-16 17:54:00|||||||||1
1652723650000|2022-05-16 17:54:10|||||||||1
1652723660000|2022-05-16 17:54:20|||||||||3
1652723670000|2022-05-16 17:54:30|||||||||4
1652723680000|2022-05-16 17:54:40|||||||||3
1652723690000|2022-05-16 17:54:50|||||||||1
1652723700000|2022-05-16 17:55:00|||||||||2
1652723710000|2022-05-16 17:55:10|||||||||2
1652723720000|2022-05-16 17:55:20|||||||||2
1652723730000|2022-05-16 17:55:30|||||||||4
1652723740000|2022-05-16 17:55:40|||||||||16
1652723750000|2022-05-16 17:55:50|||||||||28
1652723760000|2022-05-16 17:56:00|||||||||1
1652723770000|2022-05-16 17:56:10|||||||||5
1652723780000|2022-05-16 17:56:20|||||||||1
1652723790000|2022-05-16 17:56:30|||||||||2
1652723800000|2022-05-16 17:56:40|||||||||3
1652723810000|2022-05-16 17:56:50|||||||||23
1652723820000|2022-05-16 17:57:00|||||||||3
1652723830000|2022-05-16 17:57:10|||||||||1
1652723840000|2022-05-16 17:57:20|||||||||1
1652723850000|2022-05-16 17:57:30|||||||||4
1652723860000|2022-05-16 17:57:40|||||||||1
1652723870000|2022-05-16 17:57:50|||||||||2
1652723880000|2022-05-16 17:58:00|||||||||6
1652723890000|2022-05-16 17:58:10|||||||||2
1652723900000|2022-05-16 17:58:20|||||||||1
1652723910000|2022-05-16 17:58:30|||||||||6
1652723920000|2022-05-16 17:58:40|||||||||11
1652723930000|2022-05-16 17:58:50|||||||||2
1652723940000|2022-05-16 17:59:00|||||||||4
1652723950000|2022-05-16 17:59:10|||||||||4
1652723960000|2022-05-16 17:59:20|||||||||3
1652723970000|2022-05-16 17:59:30|||||||||1
1652723980000|2022-05-16 17:59:40|||||||||13
1652723990000|2022-05-16 17:59:50|||||||||2
1652724000000|2022-05-16 18:00:00|||||||||2
1652724020000|2022-05-16 18:00:20|||||||||1
1652724040000|2022-05-16 18:00:40|||||||||5
1652724050000|2022-05-16 18:00:50|||||||||12
1652724060000|2022-05-16 18:01:00|||||||||8
1652724070000|2022-05-16 18:01:10|||||||||3
1652724080000|2022-05-16 18:01:20|||||||||2
1652724090000|2022-05-16 18:01:30|||||||||14
1652724110000|2022-05-16 18:01:50|||||||||12
1652724120000|2022-05-16 18:02:00|||||||||17
1652724130000|2022-05-16 18:02:10|||||||||17
1652724140000|2022-05-16 18:02:20|||||||||11
1652724150000|2022-05-16 18:02:30|||||||||14
1652724160000|2022-05-16 18:02:40|||||||||2
1652724170000|2022-05-16 18:02:50|||||||||9
1652724180000|2022-05-16 18:03:00|||||||||1
1652724200000|2022-05-16 18:03:20|||||||||2
1652724210000|2022-05-16 18:03:30|||||||||1
1652724220000|2022-05-16 18:03:40|||||||||1
1652724230000|2022-05-16 18:03:50|||||||||1
1652724240000|2022-05-16 18:04:00|||||||||2
1652724290000|2022-05-16 18:04:50|||||||||15
1652724300000|2022-05-16 18:05:00|||||||||5
1652724320000|2022-05-16 18:05:20|||||||||4
1652724330000|2022-05-16 18:05:30|||||||||1
1652724350000|2022-05-16 18:05:50|||||||||21
1652724360000|2022-05-16 18:06:00|||||||||4
1652724370000|2022-05-16 18:06:10|||||||||2
1652724380000|2022-05-16 18:06:20|||||||||7
1652724400000|2022-05-16 18:06:40|||||||||4
1652724410000|2022-05-16 18:06:50|||||||||1
1652724420000|2022-05-16 18:07:00|||||||||8
1652724440000|2022-05-16 18:07:20|||||||||18
1652724450000|2022-05-16 18:07:30|||||||||3
1652724470000|2022-05-16 18:07:50|||||||||7
1652724480000|2022-05-16 18:08:00|||||||||3
1652724510000|2022-05-16 18:08:30|||||||||13
1652724520000|2022-05-16 18:08:40|||||||||23
1652724530000|2022-05-16 18:08:50|||||||||2
1652724540000|2022-05-16 18:09:00|||||||||22
1652724550000|2022-05-16 18:09:10|||||||||15
1652724590000|2022-05-16 18:09:50|||||||||6
1652724600000|2022-05-16 18:10:00|||||||||1
1652724610000|2022-05-16 18:10:10|||||||||28
1652724620000|2022-05-16 18:10:20|||||||||16
1652724630000|2022-05-16 18:10:30|||||||||5
1652724640000|2022-05-16 18:10:40|||||||||3
1652724650000|2022-05-16 18:10:50|||||||||2
1652724660000|2022-05-16 18:11:00|||||||||20
1652724670000|2022-05-16 18:11:10|||||||||7
1652724680000|2022-05-16 18:11:20|||||||||2
1652724740000|2022-05-16 18:12:20|||||||||1
1652724750000|2022-05-16 18:12:30|||||||||1
1652724770000|2022-05-16 18:12:50|||||||||11
1652724780000|2022-05-16 18:13:00|||||||||2
1652724790000|2022-05-16 18:13:10|||||||||3
1652724810000|2022-05-16 18:13:30|||||||||2
1652724820000|2022-05-16 18:13:40|||||||||1
1652724830000|2022-05-16 18:13:50|||||||||2
1652724840000|2022-05-16 18:14:00|||||||||26
1652724850000|2022-05-16 18:14:10|||||||||76
1652724860000|2022-05-16 18:14:20|||||||||154
1652724870000|2022-05-16 18:14:30|||||||||54
1652724880000|2022-05-16 18:14:40|||||||||58
1652724890000|2022-05-16 18:14:50|||||||||39
1652724900000|2022-05-16 18:15:00|||||||||86
1652724910000|2022-05-16 18:15:10|||||||||8
1652724920000|2022-05-16 18:15:20|||||||||8
1652724930000|2022-05-16 18:15:30|||||||||11
1652724940000|2022-05-16 18:15:40|||||||||6
1652724950000|2022-05-16 18:15:50|||||||||2
1652724960000|2022-05-16 18:16:00|||||||||8
1652724970000|2022-05-16 18:16:10|||||||||1
1652724980000|2022-05-16 18:16:20|||||||||16
1652724990000|2022-05-16 18:16:30|||||||||65
1652725000000|2022-05-16 18:16:40|||||||||20
1652725010000|2022-05-16 18:16:50|||||||||21
1652725020000|2022-05-16 18:17:00|||||||||32
1652725030000|2022-05-16 18:17:10|||||||||23
1652725040000|2022-05-16 18:17:20|||||||||162
1652725050000|2022-05-16 18:17:30|||||||||37
1652725070000|2022-05-16 18:17:50|||||||||3
1652725080000|2022-05-16 18:18:00|||||||||48
1652725100000|2022-05-16 18:18:20|||||||||1
1652725140000|2022-05-16 18:19:00|||||||||8
1652725150000|2022-05-16 18:19:10|||||||||4
1652725170000|2022-05-16 18:19:30|||||||||11
1652725180000|2022-05-16 18:19:40|||||||||4
1652725190000|2022-05-16 18:19:50|||||||||29
1652745600000|2022-05-17 00:00:00|1273.9|1272.9|1273.1|1272.5|1273.9|1272.9|1270.2|1269.1|105
1652745610000|2022-05-17 00:00:10|1273|1272.1|1266.1|1264.6|1273.2|1272.2|1266.1|1264.6|82
1652745620000|2022-05-17 00:00:20|1265.8|1264.8|1264.3|1263.3|1265.9|1265.1|1263.9|1263.1|81
1652745630000|2022-05-17 00:00:30|1264.2|1263.2|1264|1262.5|1264.8|1263.3|1264|1262.5|14
1652745640000|2022-05-17 00:00:40|1263.9|1262.4|1264.6|1263.1|1265.1|1263.6|1263.6|1262.4|34
1652745650000|2022-05-17 00:00:50|1264.7|1263.2|1264.9|1263.4|1264.9|1263.8|1264.5|1263.1|16
1652745660000|2022-05-17 00:01:00|1264.8|1263.3|1262.5|1261|1265.4|1264.3|1261.6|1260.1|83
1652745670000|2022-05-17 00:01:10|1262|1260.5|1261.1|1259.6|1262.3|1260.8|1260|1258.7|17
1652745680000|2022-05-17 00:01:20|1261|1260|1262|1261|1263|1261.6|1260.8|1260|26
1652745690000|2022-05-17 00:01:30|1262.1|1261.5|1262.8|1261.3|1264.1|1262.8|1262.1|1261|52
1652745700000|2022-05-17 00:01:40|1262.7|1261.2|1261.6|1260.1|1262.7|1261.2|1260.5|1259.4|28
1652745710000|2022-05-17 00:01:50|1261.2|1260.2|1261.1|1259.6|1262.2|1261.5|1260.6|1259.6|42
1652745720000|2022-05-17 00:02:00|1260.5|1259.9|1258.3|1257.7|1261.1|1259.9|1258.1|1257.3|112
1652745730000|2022-05-17 00:02:10|1258.4|1257.8|1259.9|1258.4|1259.9|1258.4|1258|1257.2|31
1652745740000|2022-05-17 00:02:20|1260.2|1258.7|1259.1|1257.6|1260.2|1258.7|1258.2|1257.3|23
1652745750000|2022-05-17 00:02:30|1259|1257.5|1258.6|1257.1|1259.8|1258.9|1258|1257|30
1652745760000|2022-05-17 00:02:40|1258.2|1257.2|1257.4|1256.8|1258.6|1257.2|1257.3|1256.3|21
1652745770000|2022-05-17 00:02:50|1257.9|1256.9|1258.9|1257.4|1258.9|1257.4|1257.6|1256.4|12
1652745780000|2022-05-17 00:03:00|1258.8|1257.3|1261|1260.4|1261|1260.4|1258.6|1257.3|10
1652745790000|2022-05-17 00:03:10|1261.1|1260.5|1261.4|1260.4|1261.8|1260.5|1260.9|1259.8|15
1652745800000|2022-05-17 00:03:20|1261.8|1260.3|1261.6|1260.1|1261.8|1260.5|1261.2|1260.1|11
1652745810000|2022-05-17 00:03:30|1261.4|1260.4|1260.7|1259.7|1261.8|1260.8|1260.7|1259.7|15
1652745820000|2022-05-17 00:03:40|1261.6|1260.1|1261.8|1260.3|1261.8|1260.6|1261.6|1260.1|5
1652745830000|2022-05-17 00:03:50|1261.9|1260.4|1262.1|1261.5|1262.6|1261.8|1261.9|1260.4|8
1652745840000|2022-05-17 00:04:00|1262.4|1261.4|1262|1261|1262.5|1261.4|1261.5|1260.7|36
1652745850000|2022-05-17 00:04:10|1261.9|1261.3|1262.4|1261.4|1262.6|1261.4|1261.9|1261|4
1652745860000|2022-05-17 00:04:20|1262.5|1261.5|1263.5|1262.5|1263.8|1263|1262.5|1261.5|19
1652745870000|2022-05-17 00:04:30|1263.4|1262.4|1264.4|1263.4|1264.6|1263.4|1263.4|1262.4|6
1652745880000|2022-05-17 00:04:40|1264.1|1263.5|1263.8|1263.2|1264.3|1263.5|1263.8|1262.7|9
1652745890000|2022-05-17 00:04:50|1264.1|1263.1|1263.4|1262.4|1264.2|1263.2|1263.4|1262.4|5
1652745900000|2022-05-17 00:05:00|1263.8|1262.3|1262.9|1262.3|1263.8|1262.8|1262.9|1261.9|10
1652745910000|2022-05-17 00:05:10|1263.5|1262|1263.7|1262.7|1263.7|1262.7|1262.5|1261.9|4
1652745920000|2022-05-17 00:05:20|1263.6|1263|1265.1|1264.1|1265.1|1264.1|1263.6|1263|8
1652745930000|2022-05-17 00:05:30|1264.8|1263.3|1264.4|1263.8|1265|1263.8|1264.2|1263.3|6
1652745940000|2022-05-17 00:05:40|1263.7|1262.7|1264.1|1262.6|1264.1|1262.7|1263.7|1262.5|8
1652745950000|2022-05-17 00:05:50|1263.9|1262.9|1262.4|1261.4|1263.9|1262.9|1262.4|1261.4|12
1652745960000|2022-05-17 00:06:00|1262.5|1261.5|1261.7|1260.7|1262.6|1261.5|1261.6|1260.6|19
1652745970000|2022-05-17 00:06:10|1261.8|1260.3|1261.4|1260.4|1261.8|1260.5|1261.1|1260.3|5
1652745980000|2022-05-17 00:06:20|1263.2|1262.2|1263|1262.4|1263.8|1262.5|1262.9|1262.1|13
1652745990000|2022-05-17 00:06:30|1263.2|1262.2|1263.8|1263.2|1263.9|1263.2|1263.1|1262.2|2
1652746000000|2022-05-17 00:06:40|1263.9|1262.9|1263.8|1262.3|1264|1263.4|1263.1|1262.3|6
1652746010000|2022-05-17 00:06:50|1263.7|1262.7|1264.1|1263.5|1264.2|1263.5|1263.7|1262.7|14
1652746020000|2022-05-17 00:07:00|1264|1263.4|1265.1|1264.1|1265.2|1264.6|1264|1263.4|9
1652746030000|2022-05-17 00:07:10|1265.2|1264.5|1264.9|1264.3|1265.2|1264.6|1264.9|1264.3|5
1652746040000|2022-05-17 00:07:20|1265.1|1264.1|1265.1|1264.1|1265.1|1264.5|1264.8|1264|7
1652746050000|2022-05-17 00:07:30|1264.7|1263.7|1264.6|1264|1265.3|1264|1264.6|1263.5|5
1652746060000|2022-05-17 00:07:40|1264.9|1263.9|1264.9|1264.3|1265|1264.3|1264.9|1263.9|0
1652746080000|2022-05-17 00:08:00|1265|1264|1263.6|1263|1265|1264|1263.6|1262.9|8
1652746090000|2022-05-17 00:08:10|1263.7|1262.7|1263.2|1262.2|1263.7|1262.7|1263.2|1262.1|2
1652746100000|2022-05-17 00:08:20|1262.9|1262.3|1264.6|1263.6|1264.6|1263.6|1262.9|1262.3|5
1652746110000|2022-05-17 00:08:30|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|0
1652746120000|2022-05-17 00:08:40|1264.8|1263.8|1264.8|1264.2|1265.3|1264.4|1264.8|1263.8|1
1652746130000|2022-05-17 00:08:50|1265.1|1264.5|1266.3|1264.8|1266.3|1264.8|1265.1|1264.2|3
1652746140000|2022-05-17 00:09:00|1266.6|1265.1|1265.9|1264.9|1266.6|1265.2|1265.9|1264.8|5
1652746150000|2022-05-17 00:09:10|1266.1|1265.1|1267.8|1266.3|1267.8|1266.3|1266.1|1265.1|8
1652746160000|2022-05-17 00:09:20|1267.4|1266.4|1268.4|1267.4|1268.6|1267.4|1267.4|1266.4|6
1652746170000|2022-05-17 00:09:30|1268.2|1267.2|1268.2|1267.2|1268.2|1267.2|1268.2|1267.2|1
1652746180000|2022-05-17 00:09:40|1268.1|1267.5|1268.4|1267.4|1268.4|1267.5|1268.1|1267.4|0
1652746190000|2022-05-17 00:09:50|1268.1|1267.5|1268.1|1267.5|1268.1|1267.5|1268.1|1267.5|5
1652746200000|2022-05-17 00:10:00|1268.4|1267.4|1268.9|1268.3|1268.9|1268.3|1267.6|1266.6|20
1652746210000|2022-05-17 00:10:10|1268.8|1268.2|1269.7|1268.7|1269.7|1268.7|1268.8|1268.2|4
1652746220000|2022-05-17 00:10:20|1269.4|1268.8|1269.4|1268.8|1269.5|1268.8|1269.4|1268.4|10
1652746230000|2022-05-17 00:10:30|1269.5|1268.5|1270.9|1269.9|1270.9|1269.9|1269.5|1268.5|35
1652746240000|2022-05-17 00:10:40|||||||||5
1652746250000|2022-05-17 00:10:50|1270.6|1270|1270.6|1270|1270.6|1270|1270.6|1270|2
1652746260000|2022-05-17 00:11:00|1270.4|1269.6|1270.6|1269.1|1270.8|1269.8|1269.6|1269|15
1652746270000|2022-05-17 00:11:10|1270.4|1269.4|1270.3|1268.8|1270.4|1269.5|1269.6|1268.8|10
1652746280000|2022-05-17 00:11:20|1269.6|1269|1269.7|1268.7|1269.7|1269|1269.6|1268.7|9
1652746290000|2022-05-17 00:11:30|1269.6|1268.6|1269.7|1268.7|1269.8|1268.7|1269.6|1268.3|3
1652746300000|2022-05-17 00:11:40|1269.6|1269|1269.8|1269.2|1269.9|1269.2|1269.6|1268.9|4
1652746310000|2022-05-17 00:11:50|1269.7|1269.1|1270.7|1269.7|1270.7|1269.7|1269.6|1269|5
1652746320000|2022-05-17 00:12:00|||||||||2
1652746330000|2022-05-17 00:12:10|1270.4|1269.8|1271.6|1270.6|1271.8|1271|1270.4|1269.8|5
1652746340000|2022-05-17 00:12:20|1271.7|1270.7|1271.8|1271.2|1272|1271.2|1271.6|1270.5|28
1652746350000|2022-05-17 00:12:30|1271.9|1270.9|1271.6|1270.6|1272.1|1271.2|1271.6|1270.6|5
1652746360000|2022-05-17 00:12:40|1272|1271.4|1272.1|1271.1|1272.1|1271.4|1272|1271.1|6
1652746370000|2022-05-17 00:12:50|1272|1271.4|1272.3|1271.3|1272.4|1271.8|1272|1271.3|6
1652746380000|2022-05-17 00:13:00|1272.2|1271.6|1271.5|1270.9|1272.3|1271.6|1271.5|1270.8|4
1652746390000|2022-05-17 00:13:10|1271.6|1270.6|1271|1270.4|1271.6|1271|1270.9|1270.1|12
1652746400000|2022-05-17 00:13:20|1271.1|1270.5|1271.1|1270.1|1271.7|1270.5|1270.7|1270|7
1652746410000|2022-05-17 00:13:30|1270.8|1270.2|1270.2|1269.6|1270.9|1270.3|1270.2|1269.6|7
1652746420000|2022-05-17 00:13:40|1270.1|1269.5|1272|1270.5|1272|1270.5|1270.1|1269.3|8
1652746430000|2022-05-17 00:13:50|1271.6|1270.6|1271.7|1270.2|1272|1270.6|1271.4|1270.2|2
1652746440000|2022-05-17 00:14:00|1271.6|1270.6|1272.1|1271.1|1272.1|1271.1|1271.5|1270.6|6
1652746450000|2022-05-17 00:14:10|1272.4|1270.9|1271.8|1271.2|1272.4|1271.2|1271.7|1270.8|6
1652746460000|2022-05-17 00:14:20|1271.9|1271.3|1272.2|1271.6|1272.3|1271.6|1271.9|1271.3|5
1652746470000|2022-05-17 00:14:30|1272.3|1271.3|1272.3|1271.3|1272.3|1271.4|1272|1271.3|10
1652746480000|2022-05-17 00:14:40|1272.2|1271.6|1272|1271.4|1272.3|1271.6|1272|1271.3|0
1652746490000|2022-05-17 00:14:50|1271.9|1271.3|1270.3|1269.7|1272|1271.3|1270.3|1269.6|3
1652746500000|2022-05-17 00:15:00|1270.2|1269.6|1269.5|1268.9|1270.4|1269.6|1269.5|1268.8|13
1652746510000|2022-05-17 00:15:10|1269.6|1269|1269.5|1268.9|1269.6|1269|1269.4|1268.8|8
1652746520000|2022-05-17 00:15:20|1270.3|1269.3|1269.8|1268.8|1270.3|1269.6|1269.8|1268.7|9
1652746530000|2022-05-17 00:15:30|1270.2|1268.7|1270.3|1269.3|1270.3|1269.3|1270.2|1268.7|5
1652746540000|2022-05-17 00:15:40|1270.5|1269|1270.3|1269.3|1270.5|1269.3|1270.3|1269|2
1652746550000|2022-05-17 00:15:50|1270.5|1269|1270.5|1269|1270.5|1269|1270.5|1269|3
1652746560000|2022-05-17 00:16:00|1270.3|1269.3|1270.8|1269.8|1271|1269.8|1270.2|1269.3|2
1652746570000|2022-05-17 00:16:10|1270.9|1269.4|1271.5|1270|1271.5|1270.1|1270.5|1269.4|4
1652746580000|2022-05-17 00:16:20|1271.3|1270.7|1271.7|1270.2|1271.8|1270.9|1271.1|1270|13
1652746590000|2022-05-17 00:16:30|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|1271.3|1270.3|0
1652746610000|2022-05-17 00:16:50|1271.6|1270.7|1271.6|1270.1|1271.6|1270.7|1271.6|1270.1|2
1652746620000|2022-05-17 00:17:00|1271.5|1270|1271.1|1270.1|1271.5|1270.4|1271|1270|2
1652746630000|2022-05-17 00:17:10|1271.5|1270|1271.6|1270.1|1271.6|1270.1|1271.1|1270|4
1652746640000|2022-05-17 00:17:20|1271.7|1270.2|1271.7|1270.2|1271.7|1270.2|1271.7|1270.2|0
1652746660000|2022-05-17 00:17:40|1271.8|1270.3|1271.8|1270.8|1271.8|1270.8|1271.8|1270.3|14
1652746670000|2022-05-17 00:17:50|1272|1270.5|1271.8|1270.8|1272|1270.8|1271.6|1270.5|9
1652746680000|2022-05-17 00:18:00|1271.6|1271.2|1271.6|1270.6|1271.6|1271.2|1271.6|1270.6|2
1652746690000|2022-05-17 00:18:10|1271.5|1270.9|1271.5|1270.9|1271.5|1270.9|1271.5|1270.9|1
1652746710000|2022-05-17 00:18:30|1271.8|1270.8|1270.1|1269.1|1271.8|1270.8|1270.1|1269|4
1652746720000|2022-05-17 00:18:40|1269.7|1268.9|1269.5|1268.9|1269.7|1268.9|1269.5|1268.9|15
1652746730000|2022-05-17 00:18:50|1269.4|1268.8|1269|1268.4|1269.4|1268.8|1269|1268.4|4
1652746740000|2022-05-17 00:19:00|1268.8|1267.8|1268|1267.4|1268.8|1267.8|1268|1267.2|12
1652746750000|2022-05-17 00:19:10|1267.9|1267.3|1268.3|1267.3|1268.3|1267.5|1267.9|1267.3|2
1652746760000|2022-05-17 00:19:20|1268.8|1267.8|1268.7|1267.2|1269|1268|1268.6|1267.2|9
1652746770000|2022-05-17 00:19:30|1268.6|1267.6|1268.3|1267.3|1268.6|1267.6|1268.3|1267.3|3
1652746780000|2022-05-17 00:19:40|1268|1267.4|1267.9|1267.3|1268.1|1267.5|1267.9|1267.3|2
1652746790000|2022-05-17 00:19:50|1268.8|1267.5|1268.7|1267.2|1269|1267.5|1268.7|1267.2|5
1652746800000|2022-05-17 00:20:00|1268.3|1267.3|1268.6|1267.6|1269|1267.8|1268.3|1267.3|1
1652746810000|2022-05-17 00:20:10|1268.5|1267.9|1269.2|1267.7|1269.2|1268|1268.4|1267.7|4
1652746820000|2022-05-17 00:20:20|1268.6|1268|1268.5|1267.9|1268.6|1268|1268.5|1267.9|0
1652746830000|2022-05-17 00:20:30|1268.4|1267.8|1268.4|1267.8|1268.4|1267.8|1268.4|1267.8|2
1652746840000|2022-05-17 00:20:40|1268.5|1267.9|1268.5|1267.9|1268.5|1267.9|1268.5|1267.9|4
1652746850000|2022-05-17 00:20:50|1268.4|1267.8|1268.4|1267.8|1268.4|1267.8|1268.4|1267.8|1
1652746860000|2022-05-17 00:21:00|1268.8||1268.8||1268.8||1268.8||2
1652746870000|2022-05-17 00:21:10|||||||||2
1652746880000|2022-05-17 00:21:20|1268.5|1267.9|1268.4|1267.8|1268.5|1267.9|1268.4|1267.8|18
1652746890000|2022-05-17 00:21:30|1268|1267|1267.3|1266.7|1268|1267|1267.3|1266.6|5
1652746910000|2022-05-17 00:21:50|1267.2|1266.6|1267.5|1266.9|1267.6|1266.9|1267.2|1266.6|2
1652746920000|2022-05-17 00:22:00|1267.6|1266.6|1267.5|1266|1267.6|1266.7|1267.3|1266|2
1652746930000|2022-05-17 00:22:10|1267.4|1265.9|1266.5|1265.9|1267.4|1265.9|1266.5|1265.8|1
1652746940000|2022-05-17 00:22:20|1266.4|1265.8|1266.3|1265.3|1266.9|1266.3|1266.3|1265.3|14
1652746950000|2022-05-17 00:22:30|1266|1265.4|1266.1|1265.5|1266.1|1265.5|1265.9|1265.3|5
1652746960000|2022-05-17 00:22:40|1266.9|1265.4|1267.2|1265.7|1267.2|1266.1|1266.8|1265.4|8
1652746970000|2022-05-17 00:22:50|1266.8|1265.8|1266.6|1265.6|1267|1265.8|1266.6|1265.5|3
1652746980000|2022-05-17 00:23:00|1266.8|1265.3|1266.9|1265.4|1267.1|1265.6|1266.3|1265.2|4
1652746990000|2022-05-17 00:23:10|1267|1265.5|1267|1265.5|1267|1265.5|1267|1265.5|0
1652747000000|2022-05-17 00:23:20|1266.7|1265.2|1266|1265.4|1266.7|1265.4|1266|1265.2|2
1652747010000|2022-05-17 00:23:30|1266.2|1265.6|1267.2|1265.7|1267.2|1265.8|1266.2|1265.5|1
1652747020000|2022-05-17 00:23:40|1267.3|1265.8|1267.7|1266.2|1267.7|1266.3|1267.3|1265.8|3
1652747030000|2022-05-17 00:23:50|1267.3|1266.3|1268|1267.4|1268.2|1267.4|1267.3|1266.3|4
1652747040000|2022-05-17 00:24:00|1268.1|1267.5|1269.3|1268.3|1269.3|1268.5|1268.1|1267.5|13
1652747060000|2022-05-17 00:24:20|1269.2|1268.6|1269.4|1267.9|1269.4|1268.6|1269.2|1267.9|4
1652747070000|2022-05-17 00:24:30|1269.5|1268|1269.3|1268.3|1269.5|1268.3|1269.3|1268|0
1652747080000|2022-05-17 00:24:40|1269.4|1267.9|1269.4|1267.9|1269.4|1267.9|1269.4|1267.9|0
1652747100000|2022-05-17 00:25:00|1269.1|1268.1|1268.7|1267.2|1269.1|1268.2|1268.6|1267.2|3
1652747110000|2022-05-17 00:25:10|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|2
1652747130000|2022-05-17 00:25:30|1268.2|1267.5|1268.7|1267.2|1268.7|1267.5|1268.1|1267|1
1652747140000|2022-05-17 00:25:40|1268.9|1267.4|1268.9|1267.4|1268.9|1267.4|1268.9|1267.4|1
1652747150000|2022-05-17 00:25:50|1268.8|1267.3|1268.6|1267.6|1268.8|1267.6|1268.2|1267.3|1
1652747160000|2022-05-17 00:26:00|1268.5|1267.5|1268.5|1267|1268.5|1267.5|1268.1|1267|2
1652747170000|2022-05-17 00:26:10|1268.3|1267.3|1268.5|1267.9|1268.5|1267.9|1268.3|1267.3|0
1652747180000|2022-05-17 00:26:20|1268.6|1268|1268.8|1268.2|1268.8|1268.2|1268.6|1268|1
1652747190000|2022-05-17 00:26:30|1268.7|1268.1|1268.8|1267.8|1269|1268.4|1268.7|1267.4|6
1652747200000|2022-05-17 00:26:40|1268.7|1268.1|1269.1|1268.1|1269.1|1268.2|1268.7|1268.1|0
1652747210000|2022-05-17 00:26:50|1269|1268.4|1269.3|1268.3|1269.3|1268.5|1269|1268.3|3
1652747230000|2022-05-17 00:27:10|1269.6|1268.6|1269.6|1268.6|1269.6|1268.6|1269.6|1268.6|8
1652747250000|2022-05-17 00:27:30|1269.5|1268.9|1269.4|1268.8|1269.6|1268.9|1269.4|1268.5|2
1652747260000|2022-05-17 00:27:40|1269.5|1268.9|1269.5|1268.9|1269.5|1268.9|1269.5|1268.9|0
1652747270000|2022-05-17 00:27:50|1269.6|1268.5|1269.6|1268.6|1269.6|1268.6|1269.6|1268.5|3
1652747280000|2022-05-17 00:28:00|1269.9|1268.4|1269.9|1268.4|1269.9|1268.4|1269.9|1268.4|3
1652747290000|2022-05-17 00:28:10|1269.6|1268.6|1269.8|1268.8|1269.8|1268.8|1269.6|1268.6|1
1652747350000|2022-05-17 00:29:10|1269.5|1268.9|1269|1268.4|1269.5|1268.9|1269|1268.4|1
1652747360000|2022-05-17 00:29:20|1268.8|1267.8|1269.1|1268.1|1269.1|1268.2|1268.7|1267.8|4
1652747370000|2022-05-17 00:29:30|1268.8|1268.2|1270.4|1268.9|1270.4|1269.1|1268.8|1268.1|18
1652747380000|2022-05-17 00:29:40|1270.3|1269.3|1270.1|1268.6|1270.3|1269.4|1270|1268.6|4
1652747390000|2022-05-17 00:29:50|1270.3|1268.8|1270.1|1269.1|1270.4|1269.1|1270.1|1268.8|0
1652747400000|2022-05-17 00:30:00|1269.3|1268.7|1268.9|1268.3|1269.3|1268.7|1268.9|1268.3|3
1652747410000|2022-05-17 00:30:10|1268.8|1268.2|1268.5|1267|1268.8|1268.2|1268.5|1267|7
1652747420000|2022-05-17 00:30:20|1268.3|1267.3|1268.6|1268|1268.7|1268.1|1268.1|1267.3|5
1652747430000|2022-05-17 00:30:30|1268.5|1267.9|1268.6|1267.6|1268.7|1268|1268.5|1267.2|5
1652747440000|2022-05-17 00:30:40|1268.4|1266.9|1268.1|1267.1|1268.5|1267.1|1268.1|1266.7|6
1652747450000|2022-05-17 00:30:50|1268.3|1266.8|1267.8|1266.8|1268.3|1266.9|1267.8|1266.8|2
1652747460000|2022-05-17 00:31:00|1267.9|1266.9|1268.2|1267.2|1268.5|1267.2|1267.9|1266.9|1
1652747470000|2022-05-17 00:31:10|1268.1|1267.1|1268.4|1266.9|1268.5|1267.1|1268.1|1266.9|3
1652747480000|2022-05-17 00:31:20|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1
1652747490000|2022-05-17 00:31:30|1267.8|1267.2|1267.9|1267.3|1268.1|1267.3|1267.7|1267.1|2
1652747500000|2022-05-17 00:31:40|1267.8|1267.2|1267.5|1266.9|1267.8|1267.2|1267.5|1266.8|1
1652747520000|2022-05-17 00:32:00|1267.4|1266.8|1267.4|1266.8|1267.4|1266.8|1267.4|1266.8|1
1652747530000|2022-05-17 00:32:10|1267.3|1266.3|1267.6|1266.6|1267.6|1266.6|1267|1266.3|3
1652747540000|2022-05-17 00:32:20|1268.2|1266.7|1268.1|1266.6|1268.2|1266.7|1268.1|1266.6|1
1652747560000|2022-05-17 00:32:40|1268.2|1266.7|1268.2|1266.7|1268.2|1266.7|1268.2|1266.7|0
1652747570000|2022-05-17 00:32:50|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|0
1652747580000|2022-05-17 00:33:00|1267.5|1266.9|1267.1|1266.5|1267.5|1266.9|1267.1|1266.5|0
1652747590000|2022-05-17 00:33:10|1267.7|1266.2|1267.1|1266.5|1267.8|1266.5|1267.1|1266.2|2
1652747600000|2022-05-17 00:33:20|1267.4|1266.8|1267.8|1266.8|1267.8|1266.9|1267.4|1266.8|2
1652747610000|2022-05-17 00:33:30|1267.5|1266.9|1267.3|1266.7|1267.5|1266.9|1267.3|1266.7|4
1652747620000|2022-05-17 00:33:40|1267.4|1266.8|1267.4|1266.8|1267.4|1266.8|1267.4|1266.8|0
1652747630000|2022-05-17 00:33:50|1267.5|1266.9|1267.5|1266.9|1268|1267.4|1267.5|1266.9|7
1652747640000|2022-05-17 00:34:00|1267.6|1267|1267.8|1267.2|1268.1|1267.2|1267.4|1266.8|4
1652747650000|2022-05-17 00:34:10|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1268.1|1267.1|1
1652747660000|2022-05-17 00:34:20|1267.9|1267.3|1267.9|1267.3|1268.1|1267.4|1267.9|1267.1|1
1652747670000|2022-05-17 00:34:30|1267.8|1267.2|1267.6|1267|1267.8|1267.2|1267.6|1267|0
1652747690000|2022-05-17 00:34:50|1268.2|1266.7|1267.7|1267.1|1268.2|1267.1|1267.6|1266.4|16
1652747710000|2022-05-17 00:35:10|1268.1|1267.2|1267.8|1267.2|1268.1|1267.2|1267.8|1267.2|1
1652747730000|2022-05-17 00:35:30|1267.6|1267|1267.6|1267|1267.6|1267|1267.6|1267|0
1652747740000|2022-05-17 00:35:40|1268|1267.1|1267.8|1267.2|1268.1|1267.3|1267.8|1267.1|1
1652747750000|2022-05-17 00:35:50|1267.9|1267.3|1268.5|1267.9|1268.6|1267.9|1267.9|1267.3|3
1652747760000|2022-05-17 00:36:00|1267.6|1266.6|1267.2|1265.7|1267.6|1266.6|1266.8|1265.5|14
1652747770000|2022-05-17 00:36:10|1267.1|1266.1|1266.3|1265.7|1267.4|1266.7|1266.3|1265.5|5
1652747780000|2022-05-17 00:36:20|1266.4|1265.8|1266.4|1265.8|1266.8|1266.2|1266.4|1265.6|5
1652747790000|2022-05-17 00:36:30|1266.3|1265.7|1266.4|1265.4|1266.4|1265.7|1266.1|1265.3|3
1652747800000|2022-05-17 00:36:40|1266.3|1265.7|1265.9|1265.3|1266.7|1265.8|1265.9|1265.2|1
1652747810000|2022-05-17 00:36:50|1265.6|1264.9|1265.3|1264.3|1265.6|1265|1265.3|1264.3|4
1652747820000|2022-05-17 00:37:00|1265.1|1264.5|1265.3|1264.3|1265.4|1264.5|1265|1264.3|2
1652747830000|2022-05-17 00:37:10|1265.1|1264.5|1265|1264.4|1265.4|1264.8|1265|1264.3|2
1652747840000|2022-05-17 00:37:20|1264.9|1264.3|1265.8|1264.8|1265.8|1264.9|1264.9|1264.3|5
1652747850000|2022-05-17 00:37:30|1266|1264.5|1264.9|1263.9|1266|1264.8|1264.6|1263.9|17
1652747860000|2022-05-17 00:37:40|1264.6|1264|1264.6|1263.6|1264.6|1264|1264.6|1263.6|1
1652747870000|2022-05-17 00:37:50|1264.3|1263.7|1263.8|1262.8|1264.5|1263.7|1263.8|1262.8|7
1652747880000|2022-05-17 00:38:00|1264.1|1263.1|1264.5|1263|1264.5|1263.1|1264.1|1262.8|5
1652747890000|2022-05-17 00:38:10|1264.1|1263.1|1264.1|1263.1|1264.1|1263.2|1263.8|1263.1|0
1652747900000|2022-05-17 00:38:20|1264.7|1263.2|1264.7|1263.2|1264.7|1263.3|1264.3|1263.2|5
1652747910000|2022-05-17 00:38:30|1264.5|1263|1264.8|1263.3|1264.8|1263.5|1264|1263|6
1652747920000|2022-05-17 00:38:40|1264.6|1263.6|1264.2|1263.6|1264.6|1263.7|1264.2|1263.5|1
1652747930000|2022-05-17 00:38:50|1264.1|1263.5|1264.6|1263.6|1264.7|1264|1264.1|1263.5|4
1652747940000|2022-05-17 00:39:00|1264.3|1263.3|1264.1|1263.5|1264.3|1263.5|1264.1|1263.3|0
1652747950000|2022-05-17 00:39:10|1264|1263.4|1264|1263.4|1264|1263.4|1264|1263.4|0
1652747960000|2022-05-17 00:39:20|1263.9|1263.3|1264|1263.4|1264|1263.4|1263.9|1263.3|1
1652747970000|2022-05-17 00:39:30|1263.8|1262.8|1264.2|1262.7|1264.2|1262.8|1263.8|1262.7|1
1652747990000|2022-05-17 00:39:50|1264.1|1263.1|1264.2|1262.7|1264.2|1263.5|1264|1262.7|6
1652748000000|2022-05-17 00:40:00|1264.1|1263.1|1264.2|1262.7|1264.2|1263.2|1263.8|1262.7|1
1652748010000|2022-05-17 00:40:10|1263.9|1262.9|1262.9|1261.9|1263.9|1263|1262.8|1261.9|12
1652748020000|2022-05-17 00:40:20|1262.7|1261.7|1262.7|1262.1|1263.1|1262.1|1262.7|1261.7|13
1652748030000|2022-05-17 00:40:30|1262.8|1262.2|1262.3|1261.7|1263.1|1262.2|1262.3|1261.6|9
1652748040000|2022-05-17 00:40:40|1263.1|1262.1|1262.6|1261.6|1263.1|1262.1|1262.3|1261.5|3
1652748050000|2022-05-17 00:40:50|1262.5|1261.9|1263.3|1262.3|1263.3|1262.3|1262.5|1261.9|8
1652748060000|2022-05-17 00:41:00|1263.6|1262.6|1264.2|1263.6|1264.2|1263.6|1263.6|1262.6|4
1652748070000|2022-05-17 00:41:10|1264.1|1263.1|1264.1|1263.1|1264.1|1263.1|1264.1|1263.1|1
1652748080000|2022-05-17 00:41:20|1264.2|1262.7|1263.5|1262.9|1264.2|1262.9|1263.5|1262.6|0
1652748090000|2022-05-17 00:41:30|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|0
1652748100000|2022-05-17 00:41:40|1264.2|1262.7|1264.2|1262.7|1264.2|1262.7|1264.2|1262.7|0
1652748110000|2022-05-17 00:41:50|1264|1263.4|1264.1|1263.1|1264.1|1263.4|1264|1263.1|3
1652748120000|2022-05-17 00:42:00|1264.2|1262.7|1264.1|1262.6|1264.2|1262.8|1263.8|1262.6|4
1652748130000|2022-05-17 00:42:10|1264.2|1262.7|1264|1263.4|1264.2|1263.4|1263.9|1262.7|0
1652748150000|2022-05-17 00:42:30||1263||1263||1263||1263|1
1652748160000|2022-05-17 00:42:40|1264.2|1262.7|1264.2|1262.7|1264.2|1262.7|1264.2|1262.7|0
1652748170000|2022-05-17 00:42:50|1264.4|1263.8|1265.3|1264.3|1265.3|1264.3|1264.4|1263.8|18
1652748180000|2022-05-17 00:43:00|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|1265.1|1264.1|1
1652748200000|2022-05-17 00:43:20|||||||||3
1652748220000|2022-05-17 00:43:40|1265.3|1264.3|1265.3|1264.3|1265.3|1264.3|1265.3|1264.3|1
1652748230000|2022-05-17 00:43:50|1265.1|1264.1|1264.8|1263.8|1265.4|1264.3|1264.8|1263.8|6
1652748240000|2022-05-17 00:44:00|1264.7|1264.1|1264.7|1264.1|1264.7|1264.1|1264.7|1264.1|1
1652748250000|2022-05-17 00:44:10|1264.8|1263.8|1264.2|1263.2|1264.8|1263.9|1264.2|1263.2|10
1652748260000|2022-05-17 00:44:20|1264|1263|1263.7|1262.7|1264.1|1263|1263.7|1262.6|1
1652748270000|2022-05-17 00:44:30|1264|1263|1264.2|1262.7|1264.2|1263|1263.6|1262.7|3
1652748280000|2022-05-17 00:44:40|1263.3|1262.6|1263.3|1262.3|1263.4|1262.6|1263.2|1261.9|3
1652748300000|2022-05-17 00:45:00|1263.1|1262.1|1262.6|1261.6|1263.1|1262.1|1262.6|1261.6|9
1652748320000|2022-05-17 00:45:20|||||||||3
1652748330000|2022-05-17 00:45:30|1262.1|1261.5|1262.9|1261.4|1262.9|1261.8|1262.1|1260.8|15
1652748340000|2022-05-17 00:45:40|1263|1261.5|1262.6|1261.6|1263.2|1261.7|1262.3|1261.4|5
1652748350000|2022-05-17 00:45:50|1262.7|1261.7|1262.6|1261.6|1263.1|1262.2|1262.3|1261.6|5
1652748360000|2022-05-17 00:46:00|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|1
1652748370000|2022-05-17 00:46:10|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|8
1652748380000|2022-05-17 00:46:20|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|0
1652748390000|2022-05-17 00:46:30|1262.3|1261.7|1262.5|1261|1262.5|1261.7|1261.3|1260.3|43
1652748400000|2022-05-17 00:46:40|1261.8|1261.2|1261.8|1261.2|1262.3|1261.4|1261.8|1261.2|2
1652748410000|2022-05-17 00:46:50|1262|1261.4|1262.4|1260.9|1262.4|1261.4|1262|1260.9|21
1652748420000|2022-05-17 00:47:00|1262.2|1261.6|1263.1|1262.1|1263.1|1262.1|1262.2|1261.6|4
1652748430000|2022-05-17 00:47:10|1262.7||1263.1||1263.1||1262.7||1
1652748440000|2022-05-17 00:47:20|1262|1261.4|1263.1|1262.1|1263.1|1262.1|1262|1261.4|26
1652748450000|2022-05-17 00:47:30|1263.2|1261.7|1262.5|1261.9|1263.2|1262|1262.5|1261.7|0
1652748460000|2022-05-17 00:47:40|1262.6|1262|1262.7|1261.2|1262.7|1262|1262.3|1261.2|3
1652748470000|2022-05-17 00:47:50|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|1
1652748480000|2022-05-17 00:48:00|1262.3|1261.3|1261|1260.4|1262.3|1261.7|1261|1260.3|17
1652748490000|2022-05-17 00:48:10|1260.9|1260.3|1261.7|1260.2|1261.7|1260.4|1260.9|1260.2|2
1652748500000|2022-05-17 00:48:20|1261.3|1260.3|1261.5|1260.9|1261.8|1260.9|1261.3|1260.3|0
1652748510000|2022-05-17 00:48:30|1261.4|1260.8|1260.6|1259.6|1261.4|1260.8|1260.5|1259.6|14
1652748520000|2022-05-17 00:48:40|1260.5|1259.9|1260.5|1259.9|1260.5|1259.9|1260.5|1259.9|0
1652748530000|2022-05-17 00:48:50|1260.4|1259.8|1260.3|1259.3|1260.4|1259.8|1260.1|1259.3|11
1652748540000|2022-05-17 00:49:00|1260.4|1259.8|1260.5|1259.5|1260.8|1259.9|1260.2|1259.2|12
1652748550000|2022-05-17 00:49:10|1260.6|1259.6|1260.6|1259.6|1260.6|1259.7|1260.3|1259.6|0
1652748560000|2022-05-17 00:49:20|1260.5|1259|1260.3|1259.3|1260.7|1259.3|1260.3|1259|3
1652748570000|2022-05-17 00:49:30|1260.7|1259.2|1260.7|1259.2|1260.7|1259.2|1260.7|1259.2|5
1652748580000|2022-05-17 00:49:40|1260.5|1259.9|1261.2|1259.7|1261.2|1259.9|1260.5|1259.7|17
1652748590000|2022-05-17 00:49:50|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|0
1652748600000|2022-05-17 00:50:00|1261.2|1259.7|1261.1|1260.5|1261.2|1260.5|1260.8|1259.7|5
1652748610000|2022-05-17 00:50:10|1261|1260.4|1261|1260.4|1261|1260.4|1261|1260.4|2
1652748620000|2022-05-17 00:50:20|1261.3|1260.3|1260.9|1260.3|1261.3|1260.4|1260.9|1260.3|5
1652748630000|2022-05-17 00:50:30|1261|1260.4|1261.1|1260.1|1261.1|1260.4|1261|1260.1|1
1652748650000|2022-05-17 00:50:50|1261.3|1259.8|1260.6|1260|1261.3|1260|1260.6|1259.8|1
1652748660000|2022-05-17 00:51:00|1260.4|1259.6|1260.1|1259.5|1260.6|1259.8|1260.1|1259.5|2
1652748670000|2022-05-17 00:51:10|1260|1259.4|1260|1259.4|1260|1259.4|1260|1259.4|0
1652748680000|2022-05-17 00:51:20|||||||||1
1652748690000|2022-05-17 00:51:30|1260.3|1258.8|1259.6|1259|1260.3|1259|1259.6|1258.8|2
1652748700000|2022-05-17 00:51:40|1259.5|1258.9|1259.6|1259|1259.6|1259|1259.5|1258.9|1
1652748710000|2022-05-17 00:51:50|1259.5|1258.9|1259.9|1258.9|1259.9|1259.2|1259.5|1258.9|5
1652748730000|2022-05-17 00:52:10|1259.8|1259.2|1260.1|1259.1|1260.1|1259.2|1259.8|1259.1|2
1652748740000|2022-05-17 00:52:20|1260|1259.4|1260|1259.4|1260|1259.4|1260|1259.4|0
1652748750000|2022-05-17 00:52:30|1260.1|1259.5|1260.6|1259.6|1260.6|1259.6|1260.1|1259.3|4
1652748760000|2022-05-17 00:52:40|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|5
1652748770000|2022-05-17 00:52:50|1260.6|1260|1260.6|1259.6|1260.8|1260|1260.6|1259.6|1
1652748790000|2022-05-17 00:53:10|1260.7|1259.2|1260.3|1259.3|1260.7|1259.3|1260.3|1259.2|1
1652748800000|2022-05-17 00:53:20|1260.1|1259.5|1259.8|1259.2|1260.1|1259.5|1259.8|1259.1|0
1652748810000|2022-05-17 00:53:30|1259.9|1259.3|1260.3|1259.3|1260.3|1259.3|1259.9|1259.3|3
1652748820000|2022-05-17 00:53:40||1259.7||1259.7||1259.7||1259.7|0
1652748830000|2022-05-17 00:53:50|1260.4|1259.3|1260.4|1259.4|1260.4|1259.7|1260.4|1259.3|0
1652748840000|2022-05-17 00:54:00|1260.3|1259.3|1260.6|1259.6|1260.6|1259.9|1260.3|1259.3|2
1652748850000|2022-05-17 00:54:10|1260.3|1259.7|1260.3|1259.3|1260.3|1259.7|1260.2|1259.3|3
1652748860000|2022-05-17 00:54:20|1260.4|1259.7|1260.3|1259.3|1260.4|1259.8|1260.3|1259.3|0
1652748890000|2022-05-17 00:54:50||1259.7||1259.7||1259.7||1259.7|0
1652748900000|2022-05-17 00:55:00|1259.9|1259.3|1260|1259.4|1260|1259.4|1259.9|1259.3|6
1652748920000|2022-05-17 00:55:20|1259.9|1259.3|1260.3|1259.3|1260.3|1259.3|1259.9|1259.3|2
1652748950000|2022-05-17 00:55:50|1259.8|1258.8|1259.8|1258.8|1259.8|1259.2|1259.8|1258.8|3
1652748960000|2022-05-17 00:56:00|1260.1|1259.2|1260.1|1259.1|1260.4|1259.2|1259.8|1258.8|16
1652748990000|2022-05-17 00:56:30|1260|1259|1260.1|1259.1|1260.1|1259.1|1260|1259|10
1652749000000|2022-05-17 00:56:40|1260|1259|1259.1|1258.1|1260.2|1259|1259|1258.1|9
1652749010000|2022-05-17 00:56:50|1259|1258.4|1259|1258|1259.1|1258.4|1259|1258|26
1652749020000|2022-05-17 00:57:00|1258.6|1258.1|1258.4|1257.8|1259.1|1258.2|1258.4|1257.5|47
1652749030000|2022-05-17 00:57:10|1259.3|1258.3|1260.1|1258.6|1260.1|1258.8|1259.3|1258.1|7
1652749040000|2022-05-17 00:57:20|1259.8|1258.8|1259.6|1258.6|1259.8|1258.8|1259.1|1258.5|4
1652749060000|2022-05-17 00:57:40|1260|1259|1260|1259|1260|1259|1260|1259|1
1652749070000|2022-05-17 00:57:50|1259.8|1258.8|1259|1258.4|1259.8|1258.8|1259|1258.3|35
1652749080000|2022-05-17 00:58:00|1258.9|1258.3|1259|1258.4|1259|1258.4|1258.9|1258.3|10
1652749090000|2022-05-17 00:58:10|1259.1|1258.1|1258.2|1257.6|1259.1|1258.1|1258|1257.2|9
1652749100000|2022-05-17 00:58:20|1258.3|1257.7|1258.5|1257.9|1259.1|1258.1|1258|1257.3|37
1652749110000|2022-05-17 00:58:30|1258|1257.4|1258|1257.4|1258|1257.4|1258|1257.4|23
1652749120000|2022-05-17 00:58:40|1257.9|1257.3|1257.8|1257.2|1258.3|1257.7|1257.8|1257.1|17
1652749130000|2022-05-17 00:58:50|1257.7|1257.1|1256.8|1255.3|1257.7|1257.1|1256.6|1255.3|29
1652749140000|2022-05-17 00:59:00|1256.7|1255.2|1257.5|1256.9|1257.8|1257|1256.7|1255.2|6
1652749150000|2022-05-17 00:59:10|1257.8|1256.8|1257.5|1256.9|1257.9|1256.9|1257.2|1256.4|27
1652749160000|2022-05-17 00:59:20|1257.6|1256.6|1257.8|1257.2|1257.8|1257.2|1257.4|1256.6|2
1652749170000|2022-05-17 00:59:30|1257.6|1257|1257.5|1256.9|1257.6|1257|1257.5|1256.9|0
1652749180000|2022-05-17 00:59:40|1257.6|1257|1258.7|1258.1|1258.8|1258.1|1257.6|1257|15
1652749190000|2022-05-17 00:59:50|1258.8|1257.8|1258.8|1257.8|1258.8|1258.2|1258.5|1257.8|6
1652749200000|2022-05-17 01:00:00|1258.5|1257.9|1258.6|1257.6|1258.8|1257.9|1258|1257.2|6
1652749210000|2022-05-17 01:00:10|1258.7|1257.2|1258.5|1257.5|1258.7|1257.6|1258|1257.2|8
1652749220000|2022-05-17 01:00:20|1258.4|1257.8|1258|1257.4|1258.6|1257.8|1258|1257.1|3
1652749230000|2022-05-17 01:00:30|1257.9|1257.3|1257.3|1256.3|1257.9|1257.3|1257.3|1256.3|25
1652749240000|2022-05-17 01:00:40|1257.6|1256.6|1257.6|1256.6|1258.2|1257.1|1257.6|1256.6|9
1652749250000|2022-05-17 01:00:50|1257.8|1256.8|1258.4|1257.8|1258.5|1257.8|1257.8|1256.8|3
1652749260000|2022-05-17 01:01:00|1258.8|1258.1|1259.3|1258.3|1259.4|1258.3|1258.8|1257.9|4
1652749270000|2022-05-17 01:01:10|||||||||2
1652749280000|2022-05-17 01:01:20|1258.6|1257.8|1258.7|1257.2|1258.7|1257.8|1258.5|1257.2|9
1652749290000|2022-05-17 01:01:30|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|5
1652749310000|2022-05-17 01:01:50|1259.1|1258.1|1258.8|1257.8|1259.2|1258.1|1258.5|1257.2|6
1652749320000|2022-05-17 01:02:00|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|1258.6|1257.6|3
1652749330000|2022-05-17 01:02:10|1259.2|1257.7|1259.3|1258.3|1259.3|1258.3|1259.2|1257.7|5
1652749340000|2022-05-17 01:02:20|1259.2|1258.6|1259|1258.4|1259.3|1258.6|1259|1258.3|1
1652749350000|2022-05-17 01:02:30|1259.1|1258.1|1258.6|1257.6|1259.1|1258.1|1258.5|1257.5|7
1652749360000|2022-05-17 01:02:40|1258.9|1257.4|1258.9|1257.4|1258.9|1257.4|1258.9|1257.4|3
1652749370000|2022-05-17 01:02:50|1259|1257.5|1259.4|1257.9|1259.4|1258.1|1258.8|1257.4|1
1652749380000|2022-05-17 01:03:00|1259.3|1258.3|1259.4|1257.9|1259.5|1258.3|1259.3|1257.9|0
1652749390000|2022-05-17 01:03:10|1259.2|1258.6|1259.3|1258.3|1259.3|1258.6|1259.2|1258.3|1
1652749410000|2022-05-17 01:03:30|1259.8|1258.8|1259.9|1259.3|1259.9|1259.3|1259.7|1258.8|6
1652749420000|2022-05-17 01:03:40|1260.6|1259.1|1260.3|1259.3|1260.6|1259.5|1260.3|1259.1|2
1652749430000|2022-05-17 01:03:50|1260|1259|1260|1259|1260|1259|1260|1259|11
1652749440000|2022-05-17 01:04:00|1259.9|1258.9|1259.8|1258.8|1259.9|1258.9|1259.5|1258.7|1
1652749450000|2022-05-17 01:04:10|1259.6|1259|1259.7|1259.1|1259.7|1259.1|1259.6|1259|1
1652749490000|2022-05-17 01:04:50|1259.8|1259.2|1260.6|1260|1260.6|1260|1259.8|1259.2|2
1652749500000|2022-05-17 01:05:00|1260.7|1260.1|1260.9|1260.3|1261|1260.4|1260.7|1260.1|7
1652749510000|2022-05-17 01:05:10|1261|1260.4|1261|1260.4|1261.5|1260.7|1260.9|1260.3|3
1652749520000|2022-05-17 01:05:20|1260.9|1260.3|1260.9|1260.3|1261.1|1260.5|1260.9|1260.3|2
1652749530000|2022-05-17 01:05:30|1260.7|1259.7|1260.8|1259.8|1260.8|1259.8|1260.7|1259.7|1
1652749540000|2022-05-17 01:05:40|1260.7|1259.7|1260.4|1259.8|1260.7|1259.8|1260.4|1259.7|10
1652749560000|2022-05-17 01:06:00|1260.7|1259.7|1261.3|1260.3|1261.3|1260.3|1260.7|1259.7|8
1652749570000|2022-05-17 01:06:10|1261.6|1261|1261.7|1261.1|1262|1261.1|1261.6|1261|2
1652749580000|2022-05-17 01:06:20|1261.9|1261.3|1262.3|1261.3|1262.3|1261.3|1261.9|1261.3|1
1652749590000|2022-05-17 01:06:30|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|0
1652749600000|2022-05-17 01:06:40|1262.4|1261.8|1263|1262|1263|1262|1262.4|1261.8|1
1652749610000|2022-05-17 01:06:50|1262.8|1261.8|1262.4|1261.8|1262.8|1261.8|1262.2|1261.3|5
1652749630000|2022-05-17 01:07:10|1263|1262|1263|1262|1263|1262|1263|1262|1
1652749640000|2022-05-17 01:07:20|1263.6|1262.4|1263.5|1262.5|1263.6|1262.5|1263.3|1262.1|2
1652749650000|2022-05-17 01:07:30|1263.3|1261.8|1263.3|1261.8|1263.3|1261.8|1263.3|1261.8|1
1652749660000|2022-05-17 01:07:40||1262.3||1262.3||1262.3||1262.3|0
1652749670000|2022-05-17 01:07:50|1263.6|1262.1|1263|1262|1263.6|1262.3|1262.9|1262|0
1652749680000|2022-05-17 01:08:00|1263.2|1262.4|1262.9|1262.3|1263.2|1262.4|1262.9|1262|8
1652749690000|2022-05-17 01:08:10|1263|1262.4|1263|1262|1263|1262.4|1262.9|1262|0
1652749700000|2022-05-17 01:08:20|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|4
1652749710000|2022-05-17 01:08:30|1261.2|1260.6|1261|1260|1261.3|1260.6|1261|1260|2
1652749720000|2022-05-17 01:08:40|1260.7|1260.1|1260.3|1259.3|1260.9|1260.1|1260.2|1259.3|3
1652749730000|2022-05-17 01:08:50|1260.2|1259.2|1259.9|1258.4|1260.4|1259.2|1259.4|1258.3|3
1652749740000|2022-05-17 01:09:00|1259.3|1258.7|1259.3|1258.3|1259.7|1258.7|1259.3|1258.2|4
1652749750000|2022-05-17 01:09:10|1259.8|1258.8|1260|1259|1260.3|1259|1259.8|1258.4|2
1652749770000|2022-05-17 01:09:30|1260.4|1258.9|1260.1|1259.5|1260.4|1259.5|1260.1|1258.9|1
1652749780000|2022-05-17 01:09:40|1260.2|1259.6|1260.6|1259.1|1260.6|1259.6|1260.2|1258.9|3
1652749810000|2022-05-17 01:10:10|||||||||3
1652749820000|2022-05-17 01:10:20|||||||||2
1652749830000|2022-05-17 01:10:30|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1
1652749840000|2022-05-17 01:10:40|1260|1259.4|1260.5|1259.5|1260.5|1259.5|1259.8|1259.2|5
1652749850000|2022-05-17 01:10:50|1260.6|1259.1|1260.3|1259.3|1260.6|1259.5|1260.3|1259.1|1
1652749860000|2022-05-17 01:11:00|1260.2|1259.6|1261|1260|1261|1260|1260.2|1259.6|1
1652749870000|2022-05-17 01:11:10|1260.7|1260.1|1260.6|1260|1260.7|1260.1|1260.6|1260|0
1652749880000|2022-05-17 01:11:20|1260.7|1259.7|1260.2|1259.6|1260.7|1259.7|1260.2|1259.3|2
1652749890000|2022-05-17 01:11:30|1260.3|1259.3|1260.3|1259.3|1260.3|1259.3|1259.9|1259.3|3
1652749900000|2022-05-17 01:11:40|1259.9||1260.3||1260.3||1259.9||1
1652749920000|2022-05-17 01:12:00|1260.2|1259.2|1259.9|1259.3|1260.2|1259.3|1259.9|1259.2|5
1652749930000|2022-05-17 01:12:10|1259.8|1259.2|1261|1260.4|1261|1260.4|1259.8|1259.2|6
1652749940000|2022-05-17 01:12:20|1261.2|1260.6|1261.5|1260.5|1261.5|1260.6|1261.2|1260.5|0
1652749950000|2022-05-17 01:12:30|||||||||2
1652749970000|2022-05-17 01:12:50|1261.4|1260.8|1261.4|1260.8|1261.4|1260.8|1261.4|1260.8|1
1652749980000|2022-05-17 01:13:00|1261.5|1260.5|1261.3|1260.3|1261.6|1260.5|1261.3|1259.8|4
1652749990000|2022-05-17 01:13:10|1261.2|1260.2|1261.3|1259.8|1261.3|1260.2|1261.2|1259.8|10
1652750000000|2022-05-17 01:13:20|1261.4|1260.3|1261.3|1259.8|1261.4|1260.3|1261.3|1259.8|2
1652750010000|2022-05-17 01:13:30|1261.4|1259.9|1261.3|1259.8|1261.4|1259.9|1261.3|1259.8|0
1652750020000|2022-05-17 01:13:40|1261|1260|1261|1260|1261|1260|1261|1260|6
1652750030000|2022-05-17 01:13:50|1260.7|1260.1|1261|1260|1261|1260.1|1260.6|1259.6|2
1652750040000|2022-05-17 01:14:00|1260.9|1259.9|1260.8|1259.8|1260.9|1259.9|1260.8|1259.8|0
1652750050000|2022-05-17 01:14:10|1260.7|1259.7|1260.5|1259.5|1260.7|1259.9|1260.5|1259.5|8
1652750060000|2022-05-17 01:14:20|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|2
1652750070000|2022-05-17 01:14:30|1260.3|1259.3|1260|1259|1260.3|1259.3|1260|1259|1
1652750080000|2022-05-17 01:14:40|1260.1|1259.1|1260.2|1259.2|1260.2|1259.5|1260.1|1259.1|1
1652750090000|2022-05-17 01:14:50|1260.3|1259.3|1260.3|1259.3|1260.3|1259.6|1260.1|1259.3|0
1652750100000|2022-05-17 01:15:00|1260.4|1259.4|1260.5|1259.5|1260.5|1259.5|1260.4|1259.4|1
1652750110000|2022-05-17 01:15:10|1260.6|1259.6|1260.5|1259.5|1260.9|1259.8|1260.5|1259.4|2
1652750120000|2022-05-17 01:15:20|||||||||24
1652750130000|2022-05-17 01:15:30|||||||||4
1652750150000|2022-05-17 01:15:50|1260.2|1259.6|1260.8|1259.8|1260.8|1259.8|1260.2|1259.6|5
1652750160000|2022-05-17 01:16:00|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1
1652750170000|2022-05-17 01:16:10|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|1260.8|1259.8|0
1652750180000|2022-05-17 01:16:20|1261.3||1261.3||1261.3||1261.3||2
1652750210000|2022-05-17 01:16:50||1260.3||1260.3||1260.3||1260.3|1
1652750220000|2022-05-17 01:17:00|1260.9||1260.9||1260.9||1260.9||1
1652750230000|2022-05-17 01:17:10|1260.8|1260.2|1260.8|1259.8|1260.8|1260.2|1260.5|1259.3|2
1652750240000|2022-05-17 01:17:20|1260.4||1260.4||1260.4||1260.4||0
1652750260000|2022-05-17 01:17:40|1260.5|1259.9|1260.6|1260|1260.6|1260|1260.5|1259.9|0
1652750270000|2022-05-17 01:17:50|1260.5|1259.9|1260.3|1259.3|1260.6|1259.9|1260.3|1259.1|1
1652750280000|2022-05-17 01:18:00|1260.6|1259.1|1260.5|1259.5|1260.6|1259.5|1260.5|1259.1|0
1652750300000|2022-05-17 01:18:20|1260.8|1259.8|1260.3|1259.3|1260.8|1259.8|1260.3|1259.3|13
1652750330000|2022-05-17 01:18:50|1259.9|1259.2|1260.3|1259.3|1260.3|1259.3|1259.9|1259.2|20
1652750340000|2022-05-17 01:19:00|1260.6|1259.1|1260.6|1259.1|1260.6|1259.4|1260|1259.1|12
1652750350000|2022-05-17 01:19:10|1260.3|1259.3|1260.8|1259.8|1260.8|1259.8|1260.3|1259.3|7
1652750360000|2022-05-17 01:19:20|1260.5|1259.9|1260.8|1259.8|1260.8|1259.9|1260.5|1259.8|0
1652750370000|2022-05-17 01:19:30|1260.7|1260.1|1260.7|1260.1|1260.7|1260.1|1260.7|1260.1|0
1652750380000|2022-05-17 01:19:40|1261|1260|1261.3|1260.3|1261.6|1260.3|1260.9|1260|2
1652750390000|2022-05-17 01:19:50|1261.2|1260.6|1261.5|1260.5|1261.5|1260.6|1261.2|1260.5|0
1652750400000|2022-05-17 01:20:00|1261.8|1260.3|1261.7|1260.7|1261.8|1260.9|1261.4|1260.3|3
1652750410000|2022-05-17 01:20:10|1261.4|1260.8|1261.5|1260.9|1261.8|1260.9|1261.4|1260.7|3
1652750420000|2022-05-17 01:20:20|1261.4|1260.8|1261.7|1260.7|1262.1|1260.8|1261.4|1260.6|7
1652750430000|2022-05-17 01:20:30|1261.4|1260.8|1261.4|1260.8|1261.7|1260.8|1261.4|1260.7|5
1652750440000|2022-05-17 01:20:40|1261.9|1261.3|1262.2|1261.6|1262.2|1261.6|1261.9|1261.3|6
1652750450000|2022-05-17 01:20:50|1262.3|1260.8|1261.7|1260.7|1262.3|1261.1|1261.7|1260.7|1
1652750460000|2022-05-17 01:21:00|1261.4|1260.8|1261.7|1260.7|1261.7|1260.8|1261.4|1260.7|0
1652750470000|2022-05-17 01:21:10|1261.4|1260.8|1261.4|1260.8|1261.6|1261|1261.4|1260.8|2
1652750480000|2022-05-17 01:21:20|1261.7|1260.7|1261.7|1260.7|1261.7|1260.7|1261.7|1260.7|3
1652750490000|2022-05-17 01:21:30|1261.8|1260.8|1261.7|1260.7|1261.8|1260.8|1261.7|1260.7|0
1652750510000|2022-05-17 01:21:50|||||||||2
1652750550000|2022-05-17 01:22:30|1261.6|1261|1262.3|1261.3|1262.3|1261.3|1261.6|1261|6
1652750570000|2022-05-17 01:22:50|1262.1|1261.5|1262.2|1261.6|1262.2|1261.6|1262.1|1261.5|0
1652750600000|2022-05-17 01:23:20|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|0
1652750610000|2022-05-17 01:23:30|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|1
1652750630000|2022-05-17 01:23:50|1262.7|1262.1|1262.5|1261.5|1262.7|1262.1|1262.1|1261.5|9
1652750640000|2022-05-17 01:24:00|1262.6|1261.6|1262.8|1261.8|1262.8|1261.8|1262.6|1261.6|0
1652750700000|2022-05-17 01:25:00|1262.9|1261.4|1262.1|1261.1|1262.9|1261.4|1262.1|1261.1|1
1652750710000|2022-05-17 01:25:10|1261.7||1261.7||1261.7||1261.7||0
1652750740000|2022-05-17 01:25:40|||||||||7
1652750790000|2022-05-17 01:26:30|1261.8|1261.2|1262.3|1261.3|1262.3|1261.3|1261.8|1261.2|3
1652750800000|2022-05-17 01:26:40|1262.1|1261.5|1262.5|1261.5|1262.5|1261.5|1262.1|1261.5|0
1652750810000|2022-05-17 01:26:50|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|3
1652750830000|2022-05-17 01:27:10|1262.1|1261.5|1262.4|1261.8|1262.5|1261.8|1262|1261|5
1652750860000|2022-05-17 01:27:40|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|0
1652750870000|2022-05-17 01:27:50|1262.1|1261.3|1262.1|1261.5|1262.1|1261.5|1262.1|1261.3|1
1652750880000|2022-05-17 01:28:00|1262.2|1261.6|1262.3|1261.3|1262.3|1261.6|1262.2|1261.2|0
1652750890000|2022-05-17 01:28:10|1262.2|1261.6|1262.1|1261.5|1262.3|1261.7|1262.1|1261.5|4
1652750900000|2022-05-17 01:28:20|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1
1652750910000|2022-05-17 01:28:30|1262.3|1261.3|1262.2|1261.2|1262.3|1261.3|1262.2|1261.2|0
1652750920000|2022-05-17 01:28:40|1262.3|1261.3|1262.2|1261.6|1262.3|1261.6|1262.1|1261.3|1
1652750960000|2022-05-17 01:29:20|1262.9|1262.3|1263.3|1262.3|1263.3|1262.3|1262.9|1262.2|1
1652750970000|2022-05-17 01:29:30|1263.5|1262.7|1263.5|1262.5|1263.5|1262.7|1263.5|1262.5|0
1652750990000|2022-05-17 01:29:50|1263.4|1262.8|1264|1263|1264|1263.1|1263.4|1262.8|0
1652751010000|2022-05-17 01:30:10|1264.2|1263.2|1264.5|1263.5|1264.7|1263.5|1264.2|1263.2|5
1652751020000|2022-05-17 01:30:20|1264.4|1263.8|1264.2|1263.2|1264.4|1263.8|1264.2|1263.2|4
1652751030000|2022-05-17 01:30:30|1264.3|1263.3|1264.9|1264.3|1264.9|1264.3|1264.3|1263.3|4
1652751040000|2022-05-17 01:30:40|1264.8|1264.2|1264.6|1264|1265|1264.2|1264.6|1264|1
1652751050000|2022-05-17 01:30:50|1264.7|1263.7|1264.8|1263.8|1265.1|1264|1264.6|1263.6|2
1652751070000|2022-05-17 01:31:10|1264.7|1263.7|1265|1264|1265|1264|1264.4|1263.7|5
1652751080000|2022-05-17 01:31:20|1264.7|1264.1|1264.7|1264.1|1264.7|1264.1|1264.7|1264.1|0
1652751090000|2022-05-17 01:31:30||1263.7||1263.7||1263.7||1263.7|1
1652751110000|2022-05-17 01:31:50|1264.9|1263.4|1264.5|1263.5|1264.9|1263.5|1264.5|1263.4|0
1652751120000|2022-05-17 01:32:00|1264.1|1263.3|1263.9|1263.3|1264.1|1263.3|1263.9|1263.3|0
1652751130000|2022-05-17 01:32:10|1264|1263|1264.8|1263.8|1264.8|1263.8|1263.9|1263|5
1652751140000|2022-05-17 01:32:20|1265.1|1263.6|1264.4|1263.8|1265.1|1263.9|1264.4|1263.6|1
1652751150000|2022-05-17 01:32:30|||||||||1
1652751180000|2022-05-17 01:33:00|1264.7|1263.2|1264.2|1263.2|1264.7|1263.3|1264.2|1263.2|3
1652751190000|2022-05-17 01:33:10|1264.3|1263.3|1264|1263|1264.3|1263.3|1263.9|1263|0
1652751210000|2022-05-17 01:33:30|1263.9|1262.9|1264.1|1262.6|1264.1|1262.9|1263.9|1262.6|0
1652751220000|2022-05-17 01:33:40|1263.8|1262.8|1263.7|1262.7|1263.8|1262.8|1263.7|1262.7|0
1652751230000|2022-05-17 01:33:50|1263.3||1263.3||1263.3||1263.3||0
1652751250000|2022-05-17 01:34:10|1263.4|1262.8|1263.7|1262.7|1263.7|1262.8|1263.4|1262.7|0
1652751260000|2022-05-17 01:34:20|1263.9|1262.9|1264|1263|1264.3|1263|1263.9|1262.8|0
1652751280000|2022-05-17 01:34:40|1264.3|1262.8|1264.4|1263.8|1264.6|1263.8|1264.3|1262.8|0
1652751310000|2022-05-17 01:35:10|1264.6|1264|1265|1264|1265|1264|1264.6|1264|1
1652751340000|2022-05-17 01:35:40|1264.5|1263.5|1264.5|1263.5|1264.5|1263.5|1264.5|1263.5|4
1652751350000|2022-05-17 01:35:50|1264.2|1263.6|1264.2|1263.6|1264.2|1263.6|1264.2|1263.6|0
1652751360000|2022-05-17 01:36:00|1264.1|1263.5|1264.1|1263.5|1264.1|1263.5|1264.1|1263.5|0
1652751370000|2022-05-17 01:36:10|1264.2|1263.6|1264.5|1263.5|1264.5|1263.6|1264.2|1263.5|1
1652751380000|2022-05-17 01:36:20|1264.6|1263.6|1264.5|1263.5|1264.6|1263.6|1264.5|1263.5|0
1652751390000|2022-05-17 01:36:30|1264.4|1263.8|1264.4|1263.8|1264.4|1263.8|1264.4|1263.8|0
1652751400000|2022-05-17 01:36:40|1264.5|1263.9|1264.6|1264|1264.6|1264|1264.5|1263.9|0
1652751410000|2022-05-17 01:36:50|1264.7|1264.1|1264.7|1264.1|1264.7|1264.1|1264.7|1264.1|5
1652751430000|2022-05-17 01:37:10|1264.8|1264.2|1264.9|1264.3|1265|1264.4|1264.8|1264.2|1
1652751440000|2022-05-17 01:37:20|1264.5|1263.5|1264.5|1263.5|1264.5|1263.5|1264.5|1263.5|4
1652751480000|2022-05-17 01:38:00|1265.1|1263.6|1264.7|1264.1|1265.1|1264.1|1264.7|1263.6|6
1652751490000|2022-05-17 01:38:10|1264.8|1263.8|1264.7|1263.7|1264.8|1263.8|1264.7|1263.7|0
1652751500000|2022-05-17 01:38:20|1264.4|1263.8|1264.4|1263.8|1264.4|1263.8|1264.4|1263.8|0
1652751520000|2022-05-17 01:38:40|1264.6|1264|1264.7|1264.1|1264.7|1264.1|1264.6|1264|1
1652751530000|2022-05-17 01:38:50|1264.8|1264.2|1264.7|1264.1|1264.8|1264.2|1264.6|1264|2
1652751550000|2022-05-17 01:39:10|1264.9|1264.3|1264.9|1264.3|1264.9|1264.3|1264.9|1264.3|1
1652751570000|2022-05-17 01:39:30|1265|1264.4|1265|1264|1265|1264.4|1265|1264|3
1652751580000|2022-05-17 01:39:40|1264.6|1263.7|1265.1|1263.6|1265.1|1263.7|1264.6|1263.6|1
1652751610000|2022-05-17 01:40:10|1264.9|1264.3|1265|1264.4|1265|1264.4|1264.9|1264.3|0
1652751620000|2022-05-17 01:40:20|1265.4|1264.5|1265.5|1264.5|1265.5|1264.5|1265.4|1264.5|2
1652751670000|2022-05-17 01:41:10|1265.1|1264.1|1265.1|1263.6|1265.1|1264.1|1265|1263.6|1
1652751680000|2022-05-17 01:41:20|1265.2|1263.7|1264.7|1263.7|1265.2|1263.8|1264.7|1263.6|0
1652751710000|2022-05-17 01:41:50|1264.9|1263.4|1264.9|1263.4|1264.9|1263.4|1264.9|1263.4|0
1652751720000|2022-05-17 01:42:00|1264.8|1263.3|1264.5|1263.5|1264.8|1263.5|1264.5|1263.3|0
1652751730000|2022-05-17 01:42:10|1264.2|1263.6|1264.2|1263.6|1264.2|1263.6|1264.2|1263.6|0
1652751740000|2022-05-17 01:42:20|1263.8|1263.2|1263.6|1262.1|1263.8|1263.2|1263.6|1262.1|6
1652751760000|2022-05-17 01:42:40|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|2
1652751780000|2022-05-17 01:43:00|1263.2|1262.6|1263.3|1262.3|1263.4|1262.6|1263.2|1262.3|0
1652751820000|2022-05-17 01:43:40|1263.2|1262.6|1263.2|1262.6|1263.2|1262.6|1263.2|1262.6|0
1652751830000|2022-05-17 01:43:50|1263.5|1262.5|1263.6|1263|1263.6|1263|1263.4|1262.5|2
1652751850000|2022-05-17 01:44:10|1264|1262.8|1263.7|1262.7|1264|1262.8|1263.7|1262.7|7
1652751860000|2022-05-17 01:44:20|1263.8|1262.8|1263.7|1262.7|1263.8|1262.8|1263.7|1262.7|0
1652751880000|2022-05-17 01:44:40|1263.8|1262.8|1263.7|1262.7|1263.8|1262.8|1263.7|1262.7|0
1652751890000|2022-05-17 01:44:50|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|0
1652751910000|2022-05-17 01:45:10|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|0
1652751920000|2022-05-17 01:45:20|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|1263.8|1262.8|0
1652751930000|2022-05-17 01:45:30|1263.7|1262.7|1263.3|1262.3|1263.7|1262.7|1263.3|1262.3|0
1652751980000|2022-05-17 01:46:20|1263.1|1262.5|1263|1262|1263.2|1262.5|1263|1262|0
1652752020000|2022-05-17 01:47:00|1262.7|1262.1|1262.7|1262.1|1262.7|1262.1|1262.7|1262.1|0
1652752030000|2022-05-17 01:47:10|1262.2|1261.6|1262.3|1261.3|1262.3|1261.6|1262.1|1261.1|1
1652752040000|2022-05-17 01:47:20|||||||||2
1652752050000|2022-05-17 01:47:30|1262.2|1261.6|1262.5|1261.5|1262.5|1261.6|1262.2|1261.5|0
1652752090000|2022-05-17 01:48:10|1262.4|1261.8|1262.5|1261.5|1262.5|1261.9|1262.4|1261.5|3
1652752110000|2022-05-17 01:48:30|1262.7|1261.2|1261.7|1261.1|1262.7|1261.2|1261.7|1261.1|4
1652752210000|2022-05-17 01:50:10|1261.8|1260.8|1261.8|1260.8|1261.8|1261.1|1261.7|1260.8|10
1652752230000|2022-05-17 01:50:30|1261.7|1260.7|1261.7|1260.7|1261.8|1260.8|1261.7|1260.7|0
1652752240000|2022-05-17 01:50:40|1261.4|1260.8|1261.3|1260.3|1261.4|1260.8|1261.3|1260.3|1
1652752260000|2022-05-17 01:51:00|1261.6|1260.6|1261.8|1260.8|1261.8|1260.8|1261.6|1260.6|3
1652752270000|2022-05-17 01:51:10|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1
1652752280000|2022-05-17 01:51:20|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|0
1652752300000|2022-05-17 01:51:40|1262.4|1260.9|1262.2|1261.2|1262.4|1261.2|1262.2|1260.9|1
1652752320000|2022-05-17 01:52:00|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|0
1652752330000|2022-05-17 01:52:10|1262.2|1261.2|1262|1261|1262.2|1261.2|1262|1261|0
1652752350000|2022-05-17 01:52:30|1261.8|1260.8|1261.3|1260.7|1261.8|1260.8|1261.3|1260.7|0
1652752360000|2022-05-17 01:52:40|1261.8|1260.8|1261.3|1260.3|1261.9|1260.8|1261.3|1260.2|3
1652752370000|2022-05-17 01:52:50|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|0
1652752380000|2022-05-17 01:53:00|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|0
1652752410000|2022-05-17 01:53:30|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1
1652752430000|2022-05-17 01:53:50|1261.2|1260.6|1261.5|1260.5|1261.5|1260.6|1261.2|1260.5|1
1652752450000|2022-05-17 01:54:10|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|0
1652752480000|2022-05-17 01:54:40|1262|1261|1262|1261|1262|1261|1262|1261|2
1652752490000|2022-05-17 01:54:50|1261.9|1261.3|1262|1261|1262.1|1261.3|1261.9|1261|2
1652752500000|2022-05-17 01:55:00|1262.4|1260.9|1262.3|1261.3|1262.4|1261.3|1262|1260.8|1
1652752520000|2022-05-17 01:55:20|1262|1261|1262|1261|1262|1261|1262|1261|1
1652752560000|2022-05-17 01:56:00|1262.3|1261.3|1262.6|1261.1|1262.6|1261.3|1262.3|1261.1|1
1652752570000|2022-05-17 01:56:10|1262.7|1261.2|1262.6|1261.1|1262.7|1261.2|1262.6|1261.1|3
1652752590000|2022-05-17 01:56:30|1261.9|1261.3|1262.3|1261.3|1262.3|1261.3|1261.9|1261.2|0
1652752600000|2022-05-17 01:56:40|1262.2|1261.6|1262.3|1260.8|1262.3|1261.6|1262.2|1260.8|1
1652752610000|2022-05-17 01:56:50|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|0
1652752630000|2022-05-17 01:57:10|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|0
1652752640000|2022-05-17 01:57:20|1262.2|1261.2|1262.3|1261.3|1262.3|1261.3|1262.2|1261.2|0
1652752650000|2022-05-17 01:57:30|1262.6|1261.1|1262.6|1261.1|1262.6|1261.1|1262.6|1261.1|2
1652752670000|2022-05-17 01:57:50|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|1262.5|1261.5|0
1652752680000|2022-05-17 01:58:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1
1652752690000|2022-05-17 01:58:10|1262.2|1261.2|1262.6|1261.1|1262.6|1261.2|1262.2|1261.1|3
1652752730000|2022-05-17 01:58:50|1262.5|1261.5|1262.4|1261.8|1262.5|1261.8|1262.4|1261.5|0
1652752790000|2022-05-17 01:59:50|1262.3|1261.7|1262.2|1261.2|1262.3|1261.7|1262.2|1261.2|2
1652752800000|2022-05-17 02:00:00|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|0
1652752820000|2022-05-17 02:00:20|1262.1|1261.5|1262.5|1261.5|1262.9|1261.7|1262.1|1261.4|4
1652752840000|2022-05-17 02:00:40|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1262.2|1261.2|0
1652752870000|2022-05-17 02:01:10|1262.7|1261.2|1262.5|1261.5|1262.8|1261.5|1262.5|1261.2|1
1652752920000|2022-05-17 02:02:00|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|1
1652752960000|2022-05-17 02:02:40|1262.6|1261.6|1261.9|1261.3|1262.6|1261.6|1261.9|1261.3|2
1652753010000|2022-05-17 02:03:30|1262.1|1261.5|1263.1|1261.6|1263.1|1262|1262.1|1261.5|5
1652753040000|2022-05-17 02:04:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|0
1652753050000|2022-05-17 02:04:10|1262.6|1262|1262.5|1261.5|1262.7|1262|1262.5|1261.5|3
1652753070000|2022-05-17 02:04:30|1262.4|1261.8|1262.7|1261.7|1262.7|1261.8|1262.4|1261.7|0
1652753080000|2022-05-17 02:04:40|1262.8|1261.3|1262.7|1261.7|1262.8|1261.7|1262.7|1261.3|0
1652753090000|2022-05-17 02:04:50|1262.8|1261.8|1262.8|1261.8|1262.8|1262|1262.6|1261.7|0
1652753100000|2022-05-17 02:05:00|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|0
1652753110000|2022-05-17 02:05:10|1262.6|1262|1262.9|1261.9|1262.9|1262|1262.6|1261.9|0
1652753150000|2022-05-17 02:05:50|1262.7|1261.7|1262.5|1261.5|1262.7|1261.8|1262.4|1261.5|1
1652753160000|2022-05-17 02:06:00|1262.2|1261.6|1262.7|1261.7|1262.7|1261.7|1262.2|1261.5|2
1652753300000|2022-05-17 02:08:20|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|0
1652753310000|2022-05-17 02:08:30|1262.7|1261.7|1262.4|1261.8|1262.7|1262|1262.4|1261.7|0
1652753330000|2022-05-17 02:08:50|1262.5|1261.5|1261.9|1261.3|1262.5|1261.6|1261.9|1261.2|1
1652753380000|2022-05-17 02:09:40|1262.4|1261.8|1262.4|1261.8|1262.6|1261.8|1262.4|1261.6|1
1652753390000|2022-05-17 02:09:50|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|0
1652753420000|2022-05-17 02:10:20|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1
1652753430000|2022-05-17 02:10:30|1262.6|1262|1262.6|1262|1262.6|1262|1262.6|1262|0
1652753510000|2022-05-17 02:11:50|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1
1652753520000|2022-05-17 02:12:00|1262.4|1261.8|1262.5|1261.5|1262.5|1261.8|1262.2|1261.5|2
1652753530000|2022-05-17 02:12:10|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|0
1652753540000|2022-05-17 02:12:20|1262.6|1262|1262.8|1262.2|1262.9|1262.3|1262.6|1261.7|103
1652753550000|2022-05-17 02:12:30|1262.9|1262.3|1262.9|1262.3|1262.9|1262.3|1262.9|1262.3|0
1652753560000|2022-05-17 02:12:40|1263|1262.4|1263|1262.4|1263|1262.4|1263|1262.4|0
1652753570000|2022-05-17 02:12:50|1263.1|1262.5|1262.9|1261.9|1263.1|1262.5|1262.8|1261.9|5
1652753590000|2022-05-17 02:13:10|1262.6|1262|1262.6|1262|1262.6|1262|1262.6|1262|0
1652753600000|2022-05-17 02:13:20|1262.7|1261.6|1262.7|1261.7|1262.7|1261.7|1262.7|1261.6|0
1652753610000|2022-05-17 02:13:30|1262.6|1261.6|1262.3|1261.7|1262.6|1261.8|1262.3|1261.6|0
1652753620000|2022-05-17 02:13:40|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|0
1652753640000|2022-05-17 02:14:00|1262.3|1261.7|1262.4|1261.4|1262.4|1261.7|1262.3|1261.4|0
1652753650000|2022-05-17 02:14:10|1262.1|1261.1|1262.1|1261.1|1262.2|1261.2|1262.1|1261.1|1
1652753660000|2022-05-17 02:14:20|1262.2|1261.2|1261.9|1261.3|1262.2|1261.3|1261.9|1261.1|0
1652753670000|2022-05-17 02:14:30|||||||||1
1652753680000|2022-05-17 02:14:40|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1
1652753690000|2022-05-17 02:14:50|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|0
1652753710000|2022-05-17 02:15:10||1261.5||1261.5||1261.5||1261.5|0
1652753720000|2022-05-17 02:15:20|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|1
1652753730000|2022-05-17 02:15:30|1261.8|1261.2|1261.6|1261|1261.9|1261.3|1261.4|1260.3|4
1652753740000|2022-05-17 02:15:40|1261.7|1260.7|1261.6|1260.6|1261.7|1260.7|1261.6|1260.6|0
1652753760000|2022-05-17 02:16:00|1261.3|1260.7|1261.4|1260.4|1261.4|1260.7|1261.3|1260.4|0
1652753770000|2022-05-17 02:16:10|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|0
1652753780000|2022-05-17 02:16:20|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1
1652753830000|2022-05-17 02:17:10|1261.6|1260.6|1261.4|1260.4|1261.6|1260.8|1261.4|1260.4|1
1652753840000|2022-05-17 02:17:20|||||||||1
1652753870000|2022-05-17 02:17:50|1261.3|1260.7|1261.3|1260.7|1261.3|1260.7|1261.3|1260.7|0
1652753880000|2022-05-17 02:18:00|1261.4|1260.8|1261.9|1261.3|1261.9|1261.3|1261.4|1260.8|8
1652753890000|2022-05-17 02:18:10|1262|1261|1261.8|1261.2|1262|1261.3|1261.8|1260.9|0
1652753900000|2022-05-17 02:18:20|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|0
1652753910000|2022-05-17 02:18:30|1262|1261|1261.9|1260.9|1262|1261.3|1261.9|1260.9|0
1652753950000|2022-05-17 02:19:10|1261.4|1260.8|1261.4|1260.4|1261.4|1260.8|1261.4|1260.4|0
1652753960000|2022-05-17 02:19:20|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|0
1652753970000|2022-05-17 02:19:30|1261.2|1260.6|1261.4|1260.8|1261.4|1260.8|1261.2|1260.6|1
1652753990000|2022-05-17 02:19:50|1261.5|1260.9|1262.3|1260.8|1262.3|1260.9|1261.4|1260.8|5
1652754000000|2022-05-17 02:20:00|1261.9|1260.9|1262.3|1260.8|1262.3|1260.9|1261.9|1260.7|0
1652754010000|2022-05-17 02:20:10|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.8|1260.8|0
1652754070000|2022-05-17 02:21:10|1261.8|1261.2|1261.9|1260.9|1261.9|1261.3|1261.8|1260.9|0
1652754080000|2022-05-17 02:21:20|1261.6|1261|1261.6|1261|1261.6|1261|1261.6|1261|0
1652754100000|2022-05-17 02:21:40|1261.7|1260.7|1261.1|1260.5|1261.7|1260.8|1261.1|1260.4|3
1652754130000|2022-05-17 02:22:10|1261|1260.4|1261.4|1260.4|1261.4|1260.4|1261|1260.4|1
1652754150000|2022-05-17 02:22:30||1260.8||1260.8||1260.8||1260.8|0
1652754160000|2022-05-17 02:22:40|1261.5|1260.9|1261.6|1261|1261.7|1261.1|1261.5|1260.9|3
1652754170000|2022-05-17 02:22:50|1261.4|1260.8|1261.4|1260.8|1261.4|1260.8|1261.4|1260.8|3
1652754180000|2022-05-17 02:23:00|1261.5|1260.5|1261.4|1260.8|1261.5|1260.8|1261.1|1260.5|1
1652754190000|2022-05-17 02:23:10|1261.3|1260.7|1261.4|1260.4|1261.4|1260.7|1261.3|1260.4|0
1652754200000|2022-05-17 02:23:20|1261.5|1260.8|1261.4|1260.8|1261.5|1260.9|1261.4|1260.4|2
1652754210000|2022-05-17 02:23:30|||||||||6
1652754230000|2022-05-17 02:23:50|1261.3|1260.7|1261.3|1260.7|1261.3|1260.7|1261.3|1260.7|2
1652754240000|2022-05-17 02:24:00|1261.4|1260.8|1261.4|1260.8|1261.4|1260.8|1261.4|1260.8|1
1652754260000|2022-05-17 02:24:20|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1
1652754280000|2022-05-17 02:24:40|1261.3|1260.7|1261.4|1260.8|1261.4|1260.8|1261.3|1260.7|1
1652754340000|2022-05-17 02:25:40|1261.3|1260.7|1261.4|1260.8|1261.4|1260.8|1261.3|1260.7|2
1652754400000|2022-05-17 02:26:40|1261.3|1260.7|1261.1|1260.5|1261.3|1260.7|1261.1|1260.5|3
1652754430000|2022-05-17 02:27:10|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|0
1652754480000|2022-05-17 02:28:00|1261.5|1260.9|1261.4|1260.8|1261.5|1260.9|1261.4|1260.8|3
1652754490000|2022-05-17 02:28:10|||||||||1
1652754500000|2022-05-17 02:28:20|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|1
1652754520000|2022-05-17 02:28:40|1261|1260.4|1261.1|1260.5|1261.1|1260.5|1261|1260.4|1
1652754530000|2022-05-17 02:28:50|1261.2|1260.6|1261.6|1261|1261.6|1261|1261.2|1260.6|4
1652754540000|2022-05-17 02:29:00|1261.7|1261.1|1261.9|1261.3|1261.9|1261.3|1261.7|1261.1|0
1652754600000|2022-05-17 02:30:00|1262|1261.4|1262.5|1261.5|1262.5|1261.8|1262|1261.4|1
1652754610000|2022-05-17 02:30:10|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|1262.4|1261.4|0
1652754620000|2022-05-17 02:30:20||1261.8||1261.8||1261.8||1261.8|0
1652754630000|2022-05-17 02:30:30|1262.7|1261.7|1263.1|1262.1|1263.1|1262.1|1262.6|1261.6|2
1652754660000|2022-05-17 02:31:00|1263.2|1262.2|1263.7|1262.7|1263.7|1262.7|1263.1|1262.2|1
1652754670000|2022-05-17 02:31:10|1263.6|1263|1263.7|1262.7|1263.7|1263|1263.6|1262.7|1
1652754680000|2022-05-17 02:31:20|1263.6|1263|1263.7|1262.7|1263.7|1263|1263.6|1262.7|3
1652754690000|2022-05-17 02:31:30|1263.4|1262.8|1263.4|1262.8|1263.4|1262.8|1263.4|1262.8|0
1652754720000|2022-05-17 02:32:00|1263.7|1262.7|1263.6|1263|1263.7|1263|1263.4|1262.7|4
1652754740000|2022-05-17 02:32:20|1263.9|1262.9|1264.1|1263.1|1264.1|1263.1|1263.9|1262.9|2
1652754750000|2022-05-17 02:32:30||1263.5||1263.1||1263.5||1263.1|0
1652754770000|2022-05-17 02:32:50|1263.6|1262.6|1263.6|1262.6|1263.7|1262.7|1263.6|1262.6|2
1652754780000|2022-05-17 02:33:00|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|1263.7|1262.7|0
1652754790000|2022-05-17 02:33:10|1263.6|1262.6|1263.6|1262.6|1263.6|1262.6|1263.6|1262.6|0
1652754800000|2022-05-17 02:33:20|1263.7|1262.7|1263.6|1263|1263.7|1263|1263.6|1262.7|0
1652754810000|2022-05-17 02:33:30|1263.7|1263.1|1263.9|1262.9|1264.1|1263.2|1263.7|1262.6|4
1652754820000|2022-05-17 02:33:40|1263.5|1262.8|1263.5|1262.5|1263.5|1262.8|1263.4|1262.5|0
1652754830000|2022-05-17 02:33:50|1263.1|1262.8|1263.4|1262.8|1263.5|1262.8|1263.1|1262.8|1
1652754840000|2022-05-17 02:34:00|1263.3|1262.7|1263.1|1262.5|1263.5|1262.7|1263.1|1262.4|0
1652754850000|2022-05-17 02:34:10|1263.2|1262.2|1263.2|1262.2|1263.2|1262.2|1263.2|1262.2|0
1652754880000|2022-05-17 02:34:40|1262.9|1262.3|1262.9|1262.3|1262.9|1262.3|1262.9|1262.3|0
1652754890000|2022-05-17 02:34:50|1262.8|1262.2|1262.8|1262.2|1262.8|1262.2|1262.8|1262.2|0
1652754930000|2022-05-17 02:35:30|1262.7|1262.1|1262.7|1261.7|1262.7|1262.1|1262.6|1261.7|2
1652754960000|2022-05-17 02:36:00||1262.1||1261.7||1262.1||1261.7|0
1652755010000|2022-05-17 02:36:50|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|1262.4|1261.8|1
1652755030000|2022-05-17 02:37:10||1261.4||1261.4||1261.4||1261.4|0
1652755040000|2022-05-17 02:37:20|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|0
1652755050000|2022-05-17 02:37:30|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|0
1652755060000|2022-05-17 02:37:40|1261.8|1261.2|1262.2|1261.2|1262.2|1261.2|1261.8|1261.2|2
1652755100000|2022-05-17 02:38:20|||||||||1
1652755120000|2022-05-17 02:38:40|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|1262.1|1261.1|0
1652755130000|2022-05-17 02:38:50|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|1262.2|1261.2|0
1652755140000|2022-05-17 02:39:00|1262.1|1261.5|1262.1|1261.5|1262.1|1261.5|1262.1|1261.5|0
1652755210000|2022-05-17 02:40:10|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|1262.9|1261.9|4
1652755240000|2022-05-17 02:40:40|1262.6|1262|1262.7|1261.7|1262.7|1262|1262.6|1261.7|1
1652755270000|2022-05-17 02:41:10|1262.6|1262|1262.6|1262|1262.6|1262|1262.6|1262|0
1652755280000|2022-05-17 02:41:20|1262.5|1261.5|1262.1|1261.5|1262.5|1261.6|1262.1|1261.5|1
1652755300000|2022-05-17 02:41:40|1262|1261|1261.7|1261.1|1262|1261.3|1261.7|1261|2
1652755310000|2022-05-17 02:41:50|1261.6|1261|1261.6|1261|1261.6|1261|1261.6|1261|0
1652755330000|2022-05-17 02:42:10|1261.5|1260.9|1261.5|1260.9|1261.5|1260.9|1261.5|1260.9|0
1652755340000|2022-05-17 02:42:20|1261.4|1260.8|1262|1261|1262|1261|1261.4|1260.8|1
1652755410000|2022-05-17 02:43:30|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|1261.9|1261.3|0
1652755420000|2022-05-17 02:43:40|1262|1261|1261.7|1261.1|1262|1261.1|1261.7|1261|1
1652755430000|2022-05-17 02:43:50|1261.6|1261|1261.6|1261|1261.7|1261.1|1261.6|1261|3
1652755460000|2022-05-17 02:44:20|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1
1652755470000|2022-05-17 02:44:30|1261.1|1260.5|1260.4|1259.8|1261.1|1260.5|1260.4|1259.7|2
1652755480000|2022-05-17 02:44:40|1260.5|1259.5|1260.9|1259.9|1260.9|1259.9|1260.4|1259.5|2
1652755490000|2022-05-17 02:44:50|1261.3|1259.8|1261.1|1260.5|1261.3|1260.5|1261.1|1259.8|4
1652755500000|2022-05-17 02:45:00|1261.2|1260.6|1261.1|1260.5|1261.2|1260.6|1261.1|1260.5|0
1652755510000|2022-05-17 02:45:10|1261|1260.4|1261|1260.4|1261|1260.4|1261|1260.4|0
1652755530000|2022-05-17 02:45:30|1260.9|1260.3|1260.7|1259.7|1260.9|1260.3|1260.7|1259.7|1
1652755540000|2022-05-17 02:45:40|1260.6|1259.6|1260.9|1259.9|1260.9|1259.9|1260.4|1259.6|1
1652755550000|2022-05-17 02:45:50|1261|1259.5|1260.7|1259.7|1261|1259.7|1260.7|1259.5|0
1652755560000|2022-05-17 02:46:00|1260.6|1260|1260.6|1260|1260.6|1260|1260.6|1260|0
1652755570000|2022-05-17 02:46:10|1260.7|1259.7|1260.4|1259.4|1260.7|1259.8|1260.1|1259.4|5
1652755590000|2022-05-17 02:46:30|1260.1|1259.5|1259.7|1259.1|1260.1|1259.5|1259.3|1258.7|6
1652755600000|2022-05-17 02:46:40|1259.9|1259.3|1260.2|1259.2|1260.2|1259.3|1259.9|1259.2|0
1652755610000|2022-05-17 02:46:50|1259.9|1259.3|1259.6|1259|1259.9|1259.3|1259.6|1259|3
1652755630000|2022-05-17 02:47:10|1259.7|1259.1|1260.1|1259.5|1260.2|1259.5|1259.7|1259.1|3
1652755640000|2022-05-17 02:47:20|1260.3|1259.7|1260.3|1259.7|1260.3|1259.7|1260.3|1259.7|1
1652755650000|2022-05-17 02:47:30|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|0
1652755660000|2022-05-17 02:47:40|1260.3|1259.7|1260.1|1259.5|1260.4|1259.7|1260.1|1259.4|0
1652755670000|2022-05-17 02:47:50|1260.2|1259.2|1260.2|1259.2|1260.2|1259.3|1259.9|1259.2|0
1652755680000|2022-05-17 02:48:00|1259.9|1259.3|1260.2|1259.2|1260.2|1259.3|1259.9|1259.2|0
1652755690000|2022-05-17 02:48:10|1260.1|1259.5|1259.9|1259.3|1260.3|1259.5|1259.9|1259.2|1
1652755710000|2022-05-17 02:48:30|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652755720000|2022-05-17 02:48:40|1259.9|1259.3|1260.2|1259.2|1260.2|1259.3|1259.9|1259|3
1652755730000|2022-05-17 02:48:50|1259.9|1259.3|1259.9|1259.3|1260|1259.3|1259.6|1259|2
1652755740000|2022-05-17 02:49:00|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652755760000|2022-05-17 02:49:20|1259.4|1258.8|1259.6|1259|1259.6|1259|1259.4|1258.8|2
1652755770000|2022-05-17 02:49:30|||||||||1
1652755790000|2022-05-17 02:49:50|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|2
1652755800000|2022-05-17 02:50:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|0
1652755810000|2022-05-17 02:50:10|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652755820000|2022-05-17 02:50:20|1260.5|1259.5|1260.2|1259.2|1260.5|1259.5|1260.2|1259.2|1
1652755830000|2022-05-17 02:50:30|1260.1|1259.5|1260.2|1259.6|1260.5|1259.6|1260.1|1259.5|0
1652755840000|2022-05-17 02:50:40|1260.1|1259.5|1260.2|1259.2|1260.5|1259.6|1260.1|1259.2|0
1652755860000|2022-05-17 02:51:00||1259.6||1259.6||1259.6||1259.6|0
1652755870000|2022-05-17 02:51:10|||||||||1
1652755880000|2022-05-17 02:51:20|1259.9|1259.3|1259.9|1259.3|1259.9|1259.3|1259.9|1259.3|1
1652755900000|2022-05-17 02:51:40|||||||||2
1652755920000|2022-05-17 02:52:00|||||||||1
1652755960000|2022-05-17 02:52:40|1259.8|1259.2|1259.6|1259|1259.8|1259.2|1259.5|1258.9|3
1652756040000|2022-05-17 02:54:00|1259.5|1258.9|1259.5|1258.9|1259.5|1258.9|1259.5|1258.9|1
1652756050000|2022-05-17 02:54:10|1259.4|1258.8|1259.4|1258.8|1259.5|1258.9|1259.4|1258.8|4
1652756060000|2022-05-17 02:54:20|1259.3|1258.7|1259.7|1258.7|1259.7|1259|1259.3|1258.7|2
1652756080000|2022-05-17 02:54:40|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652756100000|2022-05-17 02:55:00|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|3
1652756110000|2022-05-17 02:55:10|||||||||3
1652756120000|2022-05-17 02:55:20|1259.3|1258.7|1259.6|1259|1259.6|1259|1259.3|1258.7|1
1652756140000|2022-05-17 02:55:40|1259.5|1258.9|1259.2|1258.6|1259.5|1258.9|1259.2|1258.6|2
1652756150000|2022-05-17 02:55:50|1259.1|1258.2|1259.9|1258.9|1259.9|1259|1258.9|1258.2|12
1652756160000|2022-05-17 02:56:00|1260|1258.5|1259.4|1258.4|1260|1259|1259.1|1258.4|1
1652756170000|2022-05-17 02:56:10|1259.5|1258.5|1259.1|1258.5|1259.5|1258.5|1259.1|1258.4|0
1652756180000|2022-05-17 02:56:20|1259.4|1258.4|1259.4|1258.4|1259.5|1258.8|1259.1|1258.4|0
1652756190000|2022-05-17 02:56:30|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|7
1652756200000|2022-05-17 02:56:40|1260|1258.5|1259.9|1258.9|1260|1258.9|1259.9|1258.5|2
1652756210000|2022-05-17 02:56:50||1259.3||1259.3||1259.3||1259.3|0
1652756220000|2022-05-17 02:57:00|1260.1|1259.1|1259.9|1259.3|1260.1|1259.3|1259.9|1259.1|2
1652756230000|2022-05-17 02:57:10|1260.1|1259.1|1259.9|1258.9|1260.1|1259.3|1259.9|1258.9|2
1652756240000|2022-05-17 02:57:20|||||||||1
1652756270000|2022-05-17 02:57:50||1259.3||1259.3||1259.3||1259.3|0
1652756280000|2022-05-17 02:58:00|1260.2|1259.2|1260.2|1259.2|1260.5|1259.2|1260.2|1259|21
1652756290000|2022-05-17 02:58:10|1260.1|1259.1|1259.9|1259.3|1260.1|1259.3|1259.9|1259.1|0
1652756300000|2022-05-17 02:58:20|1260.1|1259.1|1260.2|1259.2|1260.2|1259.2|1260.1|1259.1|0
1652756310000|2022-05-17 02:58:30|1259.9|1259.3|1261.3|1259.8|1261.3|1259.8|1259.9|1259.3|6
1652756320000|2022-05-17 02:58:40|1260.6|1260|1260.9|1259.9|1260.9|1260.3|1260.6|1259.9|2
1652756330000|2022-05-17 02:58:50|||||||||1
1652756340000|2022-05-17 02:59:00|1261.2|1260.2|1260.9|1259.9|1261.3|1260.2|1260.9|1259.8|7
1652756350000|2022-05-17 02:59:10|1260.6|1260|1260.6|1260|1260.6|1260|1260.6|1260|5
1652756370000|2022-05-17 02:59:30|1260.7|1260.1|1260.6|1260|1260.7|1260.1|1260.6|1260|1
1652756450000|2022-05-17 03:00:50|1261.2|1260.2|1261.3|1259.8|1261.4|1260.2|1261.2|1259.8|1
1652756460000|2022-05-17 03:01:00|1260.6|1260|1261.3|1259.8|1261.3|1260|1260.6|1259.8|1
1652756470000|2022-05-17 03:01:10|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|4
1652756480000|2022-05-17 03:01:20|1261.3|1259.8|1261|1260|1261.3|1260|1260.6|1259.8|2
1652756490000|2022-05-17 03:01:30|1261.4|1260.8|1261|1260|1261.7|1260.8|1261|1260|12
1652756500000|2022-05-17 03:01:40|1260.6||1260.6||1260.6||1260.6||0
1652756520000|2022-05-17 03:02:00|||||||||3
1652756540000|2022-05-17 03:02:20|1261|1259.8|1261.3|1259.8|1261.3|1259.8|1261|1259.8|2
1652756570000|2022-05-17 03:02:50|1261.2|1260.2|1261|1260|1261.2|1260.2|1261|1260|2
1652756600000|2022-05-17 03:03:20|1260.9|1259.9|1261|1260|1261|1260.3|1260.9|1259.9|1
1652756620000|2022-05-17 03:03:40|1260.6||1260.6||1260.6||1260.6||0
1652756640000|2022-05-17 03:04:00|1260.5|1259.9|1260.4|1259.8|1260.5|1259.9|1260.4|1259.8|10
1652756660000|2022-05-17 03:04:20|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1
1652756670000|2022-05-17 03:04:30|||||||||1
1652756700000|2022-05-17 03:05:00|1260.4|1259.8|1260.9|1259.9|1260.9|1260|1260.4|1259.8|1
1652756710000|2022-05-17 03:05:10|1261|1260|1260.9|1259.9|1261|1260.1|1260.6|1259.9|1
1652756720000|2022-05-17 03:05:20|1261|1260|1260.9|1259.9|1261|1260|1260.9|1259.9|0
1652756730000|2022-05-17 03:05:30|1260.6|1260|1260.6|1260|1260.9|1260|1260.6|1259.9|1
1652756740000|2022-05-17 03:05:40|1261.2|1260.2|1260.9|1259.9|1261.2|1260.2|1260.9|1259.9|2
1652756760000|2022-05-17 03:06:00|1261|1260|1260.9|1259.9|1261|1260.3|1260.9|1259.9|1
1652756770000|2022-05-17 03:06:10|1260.6|1260|1260.7|1259.7|1260.7|1260|1260.6|1259.7|0
1652756780000|2022-05-17 03:06:20|1260.9|1260.1|1260.9|1259.9|1261|1260.3|1260.9|1259.9|3
1652756800000|2022-05-17 03:06:40|1260.8|1259.8|1260.7|1259.7|1260.8|1259.8|1260.7|1259.7|0
1652756810000|2022-05-17 03:06:50|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|0
1652756890000|2022-05-17 03:08:10|||||||||1
1652756920000|2022-05-17 03:08:40|1260.3|1259.7|1260.9|1259.9|1260.9|1260|1260.3|1259.7|1
1652756930000|2022-05-17 03:08:50|1260.6|1260|1260.7|1259.7|1260.8|1260|1260.6|1259.7|0
1652756940000|2022-05-17 03:09:00|||||||||2
1652756950000|2022-05-17 03:09:10|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|0
1652756970000|2022-05-17 03:09:30|1260.3|1259.7|1260.6|1260|1261|1260|1260.3|1259.7|1
1652757040000|2022-05-17 03:10:40|1261.1|1260.5|1261.1|1260.1|1261.1|1260.5|1261.1|1260.1|2
1652757050000|2022-05-17 03:10:50|1260.9|1259.9|1261|1260|1261|1260|1260.6|1259.9|1
1652757060000|2022-05-17 03:11:00|1260.9|1260.4|1260.8|1260.2|1260.9|1260.4|1260.8|1260|12
1652757070000|2022-05-17 03:11:10|1260.9|1260.3|1260.7|1260.1|1260.9|1260.3|1260.7|1260.1|10
1652757080000|2022-05-17 03:11:20|1261.2|1260.2|1260.9|1260.3|1261.2|1260.3|1260.9|1260.1|13
1652757090000|2022-05-17 03:11:30|1260.7|1260.1|1260.7|1260.1|1260.7|1260.1|1260.7|1260.1|11
1652757100000|2022-05-17 03:11:40|1260.8|1260.2|1260.7|1260.1|1260.9|1260.3|1260.7|1260.1|12
1652757110000|2022-05-17 03:11:50|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|1260.4|1259.4|8
1652757120000|2022-05-17 03:12:00|1260.5|1259.5|1260.4|1259.4|1260.5|1259.5|1260.4|1259.4|0
1652757130000|2022-05-17 03:12:10|1260.5|1259.5|1260.1|1259.5|1260.5|1259.8|1260.1|1259.5|0
1652757140000|2022-05-17 03:12:20|1260|1259.4|1260|1259.4|1260|1259.4|1260|1259.4|0
1652757160000|2022-05-17 03:12:40|1259.7|1259.1|1260.2|1259.2|1260.2|1259.2|1259.7|1258.9|1
1652757170000|2022-05-17 03:12:50|1259.9|1259.3|1260.2|1259.2|1260.2|1259.3|1259.9|1259.2|0
1652757200000|2022-05-17 03:13:20|1259.9|1259.3|1259.9|1259.3|1259.9|1259.3|1259.9|1259.3|0
1652757250000|2022-05-17 03:14:10|||||||||1
1652757260000|2022-05-17 03:14:20|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|1
1652757270000|2022-05-17 03:14:30|1259.8|1259.2|1260.3|1259.7|1260.3|1259.7|1259.8|1259.1|0
1652757280000|2022-05-17 03:14:40|1260.5|1259.9|1260.4|1259.4|1260.6|1260|1260.4|1259.4|2
1652757290000|2022-05-17 03:14:50|1260.3|1259.7|1260.4|1259.8|1260.4|1259.8|1260.3|1259.7|1
1652757300000|2022-05-17 03:15:00|1260.5|1259.9|1260.8|1259.3|1260.8|1260|1260.5|1259.3|3
1652757310000|2022-05-17 03:15:10|1260.7|1259.7|1260.8|1259.3|1260.8|1259.7|1260.7|1259.3|0
1652757330000|2022-05-17 03:15:30|1260.1|1259.5|1260.1|1259.5|1260.1|1259.5|1260.1|1259.5|12
1652757340000|2022-05-17 03:15:40|1259.9|1259.3|1259.9|1259.3|1260.2|1259.3|1259.9|1259.2|0
1652757350000|2022-05-17 03:15:50|1259.8|1259.2|1259.6|1259|1259.8|1259.2|1259.6|1259|0
1652757360000|2022-05-17 03:16:00|1260.3|1258.8|1259.9|1258.9|1260.3|1258.9|1259.9|1258.8|2
1652757370000|2022-05-17 03:16:10|1259.8|1259.2|1260|1259.4|1260|1259.4|1259.8|1259.2|0
1652757380000|2022-05-17 03:16:20|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|1
1652757390000|2022-05-17 03:16:30|1260.5|1259.9|1260.6|1260|1260.6|1260|1260.5|1259.9|1
1652757400000|2022-05-17 03:16:40|1260.8|1259.3|1260.6|1260|1260.8|1260|1260.6|1259.3|1
1652757410000|2022-05-17 03:16:50|1260.8|1259.3|1260.8|1259.3|1260.8|1259.3|1260.8|1259.3|1
1652757420000|2022-05-17 03:17:00|1260.6|1259.6|1260.4|1259.8|1260.6|1259.8|1260.4|1259.6|2
1652757450000|2022-05-17 03:17:30|||||||||1
1652757470000|2022-05-17 03:17:50|1260.6|1259.6|1260.6|1259.6|1260.6|1259.6|1260.6|1259.6|1
1652757500000|2022-05-17 03:18:20|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|1260.4|1259.8|0
1652757510000|2022-05-17 03:18:30|1260.1|1259.5|1260.1|1259.5|1260.1|1259.5|1260.1|1259.5|0
1652757520000|2022-05-17 03:18:40|||||||||1
1652757530000|2022-05-17 03:18:50|1259.9|1259.1|1259.9|1258.9|1259.9|1259.1|1259.9|1258.9|0
1652757540000|2022-05-17 03:19:00|1260|1258.5|1259.7|1258.7|1260|1258.7|1259.7|1258.5|1
1652757550000|2022-05-17 03:19:10|||||||||1
1652757570000|2022-05-17 03:19:30|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652757600000|2022-05-17 03:20:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|0
1652757670000|2022-05-17 03:21:10|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652757690000|2022-05-17 03:21:30|1260.1|1259.5|1259.9|1259.3|1260.1|1259.5|1259.9|1259.3|4
1652757730000|2022-05-17 03:22:10|1260|1259.4|1260.1|1259.5|1260.1|1259.5|1260|1259.4|1
1652757740000|2022-05-17 03:22:20|1260.3|1259.7|1260.3|1259.7|1260.3|1259.7|1260.3|1259.7|1
1652757750000|2022-05-17 03:22:30|||||||||4
1652757770000|2022-05-17 03:22:50|1260.7|1260|1260.4|1259.4|1260.7|1260.1|1260.4|1259.4|1
1652757780000|2022-05-17 03:23:00|1260.1|1259.5|1259.9|1258.9|1260.1|1259.5|1259.9|1258.9|2
1652757790000|2022-05-17 03:23:10|1259.4|1258.8|1259.6|1258.6|1259.7|1258.8|1259.4|1258.6|0
1652757830000|2022-05-17 03:23:50|1260.5|1259|1260.2|1259.2|1260.5|1259.2|1260.1|1259|1
1652757840000|2022-05-17 03:24:00|1260.1|1259.1|1260.1|1259.1|1260.2|1259.2|1260.1|1259.1|0
1652757850000|2022-05-17 03:24:10|1260.2|1259.2|1260.1|1259.1|1260.2|1259.2|1260.1|1259.1|0
1652757860000|2022-05-17 03:24:20|1260.2|1259.2|1260.4|1259.4|1260.4|1259.4|1260.2|1259.2|1
1652757880000|2022-05-17 03:24:40|||||||||1
1652757900000|2022-05-17 03:25:00|1260.1|1259.1|1260.2|1259.2|1260.2|1259.2|1260.1|1259.1|1
1652757910000|2022-05-17 03:25:10|1260.3|1258.8|1259.9|1258.9|1260.3|1258.9|1259.9|1258.8|1
1652757920000|2022-05-17 03:25:20|1259.8|1258.8|1259.7|1258.7|1260|1258.8|1259.7|1258.5|5
1652757940000|2022-05-17 03:25:40|1259.6|1258.6|1259.4|1258.8|1259.6|1258.8|1259.4|1258.6|0
1652757950000|2022-05-17 03:25:50|1259.8|1258.3|1259.8|1258.3|1259.8|1258.3|1259.8|1258.3|2
1652757970000|2022-05-17 03:26:10|1259.1|1258.5|1259.7|1258.7|1259.8|1258.7|1259.1|1258.3|2
1652757980000|2022-05-17 03:26:20|1260|1258.5|1259.9|1258.9|1260|1258.9|1259.9|1258.5|0
1652758000000|2022-05-17 03:26:40||1259.3||1259.3||1259.3||1259.3|0
1652758010000|2022-05-17 03:26:50||1258.9||1258.9||1258.9||1258.9|0
1652758020000|2022-05-17 03:27:00|1259.6|1259|1259.9|1258.9|1259.9|1259|1259.6|1258.9|1
1652758030000|2022-05-17 03:27:10|||||||||2
1652758040000|2022-05-17 03:27:20|1259.6|1259|1259.9|1258.9|1259.9|1259|1259.6|1258.9|2
1652758090000|2022-05-17 03:28:10|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|5
1652758100000|2022-05-17 03:28:20|1259.6|1258.6|1259.7|1258.7|1259.7|1259|1259.6|1258.6|1
1652758110000|2022-05-17 03:28:30|1259.6|1259|1259.7|1258.7|1259.7|1259|1259.6|1258.7|0
1652758130000|2022-05-17 03:28:50|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652758190000|2022-05-17 03:29:50|1259.9|1258.9|1259.6|1259|1259.9|1259|1259.6|1258.9|0
1652758200000|2022-05-17 03:30:00|1259.9|1258.9|1259.9|1258.9|1259.9|1258.9|1259.9|1258.9|1
1652758230000|2022-05-17 03:30:30|1259.6|1259|1259.6|1259|1259.6|1259|1259.6|1259|0
1652758240000|2022-05-17 03:30:40|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|8
1652758250000|2022-05-17 03:30:50|1259.6|1258.6|1258.9|1258.3|1259.6|1258.6|1258.9|1258.3|2
1652758270000|2022-05-17 03:31:10|1258.8|1258.2|1258.7|1257.7|1258.8|1258.2|1258.7|1257.7|2
1652758290000|2022-05-17 03:31:30|||||||||1
1652758310000|2022-05-17 03:31:50|1258.6|1258|1258.6|1258|1258.6|1258|1258.6|1258|0
1652758320000|2022-05-17 03:32:00|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.3|1257.7|2
1652758340000|2022-05-17 03:32:20|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|0
1652758350000|2022-05-17 03:32:30|1258.3|1257.7|1258.6|1257.6|1258.6|1257.9|1258.3|1257.6|1
1652758360000|2022-05-17 03:32:40|1258.4|1257.8|1258.2|1257.6|1258.4|1257.8|1258.1|1257.5|1
1652758370000|2022-05-17 03:32:50|1258.4|1257.4|1258.7|1257.7|1258.7|1257.7|1258.4|1257.4|7
1652758380000|2022-05-17 03:33:00|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|1
1652758420000|2022-05-17 03:33:40||1257.8||1257.8||1257.8||1257.8|0
1652758430000|2022-05-17 03:33:50|1258.5|1257.9|1258.9|1257.9|1258.9|1257.9|1258.5|1257.9|3
1652758450000|2022-05-17 03:34:10|1258.5||1258.9||1258.9||1258.5||11
1652758460000|2022-05-17 03:34:20|1258.8|1258.3|1258.9|1257.9|1258.9|1258.3|1258.8|1257.9|1
1652758470000|2022-05-17 03:34:30|1258.6|1258|1258.6|1258|1258.6|1258|1258.6|1258|0
1652758520000|2022-05-17 03:35:20|1258.4|1257.8|1258.7|1257.7|1258.7|1257.8|1258.4|1257.7|2
1652758530000|2022-05-17 03:35:30|1258.4|1257.8|1258.7|1257.7|1258.7|1257.8|1258.4|1257.7|1
1652758540000|2022-05-17 03:35:40|1258.6|1258|1258.7|1257.7|1258.7|1258|1258.6|1257.7|0
1652758560000|2022-05-17 03:36:00|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|1258.4|1257.4|1
1652758580000|2022-05-17 03:36:20|1258.1|1257.5|1258.4|1257.4|1258.4|1257.5|1258.1|1257.4|1
1652758610000|2022-05-17 03:36:50|||||||||1
1652758630000|2022-05-17 03:37:10|1258||1258||1258||1258||0
1652758640000|2022-05-17 03:37:20|||||||||9
1652758670000|2022-05-17 03:37:50|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|4
1652758680000|2022-05-17 03:38:00|1258.5|1257.5|1258.4|1257.8|1258.5|1257.8|1258.4|1257.4|3
1652758720000|2022-05-17 03:38:40|1258.7|1257.7|1258.6|1258|1258.7|1258|1258.6|1257.7|0
1652758730000|2022-05-17 03:38:50|1258.9|1257.9|1258.4|1257.8|1258.9|1257.9|1258.4|1257.8|1
1652758740000|2022-05-17 03:39:00|1258.3|1257.7|1258.2|1257.6|1258.3|1257.7|1258.2|1257.6|0
1652758750000|2022-05-17 03:39:10|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|2
1652758770000|2022-05-17 03:39:30|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1
1652758780000|2022-05-17 03:39:40|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|1
1652758790000|2022-05-17 03:39:50|1257.6|1257|1257.6|1257|1257.6|1257|1257.6|1257|3
1652758800000|2022-05-17 03:40:00|1257.5|1256.9|1257.7|1256.7|1257.7|1257|1257.5|1256.7|9
1652758810000|2022-05-17 03:40:10|1257.4|1256.8|1257.4|1256.8|1257.4|1256.8|1257.4|1256.8|0
1652758820000|2022-05-17 03:40:20|1257.3|1256.7|1257.1|1256.5|1257.3|1256.7|1257.1|1256.5|0
1652758850000|2022-05-17 03:40:50|1257|1256.4|1256.4|1255.8|1257|1256.4|1256.2|1255.6|38
1652758860000|2022-05-17 03:41:00|1256.9|1256.3|1256.9|1256.3|1256.9|1256.3|1256.9|1256.3|2
1652758870000|2022-05-17 03:41:10|1256.8|1256.2|1256.9|1256.3|1256.9|1256.3|1256.8|1256.2|6
1652758930000|2022-05-17 03:42:10|1256.8|1256.2|1256.6|1256|1256.8|1256.2|1256.6|1256|2
1652758950000|2022-05-17 03:42:30|1256.5|1255.9|1256.7|1256.1|1256.7|1256.1|1256.5|1255.9|1
1652758960000|2022-05-17 03:42:40|1256.6|1256|1256.6|1256|1256.6|1256|1256.5|1255.9|1
1652758980000|2022-05-17 03:43:00|1256.5|1255.9|1256.7|1255.7|1256.7|1255.9|1256.5|1255.7|9
1652758990000|2022-05-17 03:43:10|1256.4|1255.8|1256.6|1256|1256.7|1256|1256.4|1255.7|1
1652759000000|2022-05-17 03:43:20|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1
1652759030000|2022-05-17 03:43:50|||||||||1
1652759040000|2022-05-17 03:44:00|1256.6|1255.6|1256.6|1256|1256.7|1256|1256.4|1255.6|1
1652759050000|2022-05-17 03:44:10|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1
1652759060000|2022-05-17 03:44:20|||||||||2
1652759080000|2022-05-17 03:44:40|||||||||1
1652759090000|2022-05-17 03:44:50|1257|1255.5|1256.9|1256.3|1257.1|1256.3|1256.7|1255.5|2
1652759130000|2022-05-17 03:45:30|1257|1256|1256.9|1256.3|1257|1256.3|1256.9|1256|0
1652759140000|2022-05-17 03:45:40|||||||||1
1652759160000|2022-05-17 03:46:00||1255.9||1256.3||1256.3||1255.9|1
1652759180000|2022-05-17 03:46:20|||||||||2
1652759200000|2022-05-17 03:46:40|1256.8|1256.2|1256.6|1256|1256.8|1256.2|1256.6|1256|1
1652759230000|2022-05-17 03:47:10|1256.9|1256.3|1256.9|1256.3|1256.9|1256.3|1256.9|1256.3|2
1652759270000|2022-05-17 03:47:50|1257.1|1256.5|1257.1|1256.5|1257.1|1256.5|1257.1|1256.5|1
1652759290000|2022-05-17 03:48:10|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|1257.2|1256.2|0
1652759300000|2022-05-17 03:48:20|1256.9|1256.3|1257.1|1256.5|1257.1|1256.5|1256.9|1256.3|2
1652759370000|2022-05-17 03:49:30|1257.3|1256.7|1257.4|1256.4|1257.7|1256.8|1257.3|1256.4|1
1652759380000|2022-05-17 03:49:40|1257.5|1256.8|1257.5|1256.9|1257.5|1256.9|1257.5|1256.8|0
1652759390000|2022-05-17 03:49:50|1257.4|1256.8|1257.4|1256.4|1257.6|1256.8|1257.4|1256.1|1
1652759430000|2022-05-17 03:50:30|1257.3|1256.7|1257.4|1256.8|1257.4|1256.8|1257.3|1256.7|0
1652759530000|2022-05-17 03:52:10|1257.1|1256.5|1257.4|1256.8|1257.4|1256.8|1257.1|1256.5|4
1652759540000|2022-05-17 03:52:20|1257.5|1256.5|1257.4|1256.4|1257.5|1256.5|1257.4|1256.4|3
1652759550000|2022-05-17 03:52:30|1257.3|1256.7|1257.4|1256.8|1257.4|1256.8|1257.3|1256.7|0
1652759580000|2022-05-17 03:53:00||1256.4||1256.4||1256.4||1256.4|1
1652759620000|2022-05-17 03:53:40|1257.1|1256.5|1257.1|1256.5|1257.1|1256.5|1257.1|1256.5|1
1652759640000|2022-05-17 03:54:00|1257|1256.4|1256.6|1256|1257|1256.4|1256.6|1256|1
1652759650000|2022-05-17 03:54:10|1256.5|1255.9|1256.6|1256|1256.6|1256|1256.5|1255.9|1
1652759660000|2022-05-17 03:54:20|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1
1652759690000|2022-05-17 03:54:50|1256.4|1255.8|1256.4|1255.8|1256.4|1255.8|1256.4|1255.8|2
1652759720000|2022-05-17 03:55:20|1256.6|1255.6|1256.6|1256|1256.6|1256|1256.4|1255.6|4
1652759770000|2022-05-17 03:56:10|1256.5|1255.9|1256.5|1255.9|1256.5|1255.9|1256.5|1255.9|0
1652759790000|2022-05-17 03:56:30|1256.4|1255.8|1256.4|1255.8|1256.4|1255.8|1256.4|1255.8|1
1652759810000|2022-05-17 03:56:50|1256.8|1256.2|1256.9|1255.9|1256.9|1256.2|1256.8|1255.9|1
1652759850000|2022-05-17 03:57:30||1256.3||1256.3||1256.3||1256.3|0
1652759870000|2022-05-17 03:57:50||1255.9||1255.9||1255.9||1255.9|0
1652759880000|2022-05-17 03:58:00|1256.6|1256|1256.6|1256|1256.6|1256|1256.6|1256|1
1652759890000|2022-05-17 03:58:10|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1256.7|1255.7|1
1652759970000|2022-05-17 03:59:30|1256.4|1255.8|1256.4|1255.8|1256.4|1255.8|1256.4|1255.8|0
1652759980000|2022-05-17 03:59:40|1256.2|1255.6|1256.2|1255.6|1256.2|1255.6|1256.2|1255.6|0
1652760000000|2022-05-17 04:00:00|||||||||3
1652760040000|2022-05-17 04:00:40|1256.3|1255.7|1256.4|1255.8|1256.4|1255.8|1256.3|1255.7|1
1652760110000|2022-05-17 04:01:50|||||||||1
1652760170000|2022-05-17 04:02:50|1256.3|1255.7|1256.4|1255.8|1256.4|1255.8|1256.3|1255.7|0
1652760260000|2022-05-17 04:04:20|||||||||3
1652760280000|2022-05-17 04:04:40|1256.3|1255.7|1256.4|1255.8|1256.4|1255.8|1256.3|1255.7|0
1652760310000|2022-05-17 04:05:10|||||||||1
1652760380000|2022-05-17 04:06:20|1256|1255.4|1255.1|1254.5|1256|1255.4|1255.1|1254.5|9
1652760390000|2022-05-17 04:06:30|||||||||14
1652760400000|2022-05-17 04:06:40|1254.8|1254.2|1254.8|1254.2|1254.9|1254.3|1254.8|1254.2|1
1652760410000|2022-05-17 04:06:50|1254.5|1253.5|1254.4|1253.8|1254.6|1253.8|1254.1|1253.5|11
1652760420000|2022-05-17 04:07:00|||||||||2
1652760430000|2022-05-17 04:07:10|1254.3|1253.7|1254.5|1253.5|1254.5|1253.8|1254.3|1253.5|4
1652760440000|2022-05-17 04:07:20|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1
1652760450000|2022-05-17 04:07:30|1254.1|1253.5|1254.2|1253.6|1254.2|1253.6|1254.1|1253.5|2
1652760470000|2022-05-17 04:07:50|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|4
1652760480000|2022-05-17 04:08:00|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|10
1652760510000|2022-05-17 04:08:30|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|14
1652760520000|2022-05-17 04:08:40|1254|1253.4|1254.2|1253.6|1254.3|1253.7|1254|1253.4|4
1652760540000|2022-05-17 04:09:00|||||||||1
1652760550000|2022-05-17 04:09:10|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|25
1652760560000|2022-05-17 04:09:20|1254|1253.4|1254.2|1253.6|1254.2|1253.6|1254|1253.4|3
1652760580000|2022-05-17 04:09:40|||||||||1
1652760590000|2022-05-17 04:09:50|1254.3|1253.7|1254.6|1254|1254.6|1254|1254.3|1253.7|4
1652760600000|2022-05-17 04:10:00|1254.5|1253.9|1254.4|1253.8|1254.5|1253.9|1254.4|1253.8|1
1652760610000|2022-05-17 04:10:10|||||||||2
1652760620000|2022-05-17 04:10:20|||||||||1
1652760640000|2022-05-17 04:10:40|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|4
1652760670000|2022-05-17 04:11:10|||||||||9
1652760680000|2022-05-17 04:11:20|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|0
1652760690000|2022-05-17 04:11:30|1253.7|1253.1|1253.8|1253.2|1253.8|1253.2|1253.7|1253.1|2
1652760710000|2022-05-17 04:11:50|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|2
1652760750000|2022-05-17 04:12:30|1254|1253.4|1253.6|1253|1254.1|1253.5|1253.6|1253|2
1652760770000|2022-05-17 04:12:50|1254||1254||1254||1254||3
1652760820000|2022-05-17 04:13:40|1254.1|1253.1|1254|1253|1254.1|1253.1|1254|1253|0
1652760830000|2022-05-17 04:13:50|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|0
1652760850000|2022-05-17 04:14:10|||||||||1
1652760870000|2022-05-17 04:14:30|1253.6|1253|1253.8|1252.8|1253.8|1253|1253.4|1252.8|1
1652760880000|2022-05-17 04:14:40|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|0
1652760900000|2022-05-17 04:15:00|1253.6|1253|1253.6|1253|1253.6|1253|1253.6|1253|0
1652760910000|2022-05-17 04:15:10|||||||||3
1652760930000|2022-05-17 04:15:30|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|2
1652761090000|2022-05-17 04:18:10|1253.7|1253.1|1253.8|1253.2|1253.8|1253.2|1253.7|1253.1|3
1652761120000|2022-05-17 04:18:40|1252.7|1252.1|1252.4|1251.8|1252.8|1252.1|1252.4|1251.8|59
1652761130000|2022-05-17 04:18:50|1252.6|1252|1252.9|1252.3|1252.9|1252.3|1252.6|1252|2
1652761140000|2022-05-17 04:19:00|1252.5|1251.5|1252.6|1251.6|1252.6|1251.6|1252.5|1251.5|33
1652761150000|2022-05-17 04:19:10|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|1
1652761170000|2022-05-17 04:19:30|1252.7|1251.9|1252.7|1252.1|1252.7|1252.1|1252.7|1251.9|3
1652761180000|2022-05-17 04:19:40|||||||||2
1652761210000|2022-05-17 04:20:10|1252.6|1252|1252.6|1252|1252.6|1252|1252.6|1252|1
1652761220000|2022-05-17 04:20:20|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|2
1652761240000|2022-05-17 04:20:40|1251.6|1251|1251.4|1250.8|1251.6|1251|1251.4|1250.8|45
1652761250000|2022-05-17 04:20:50|1251.7|1251.1|1251.7|1251.1|1251.8|1251.1|1251.7|1250.8|4
1652761270000|2022-05-17 04:21:10|1252|1251|1251.9|1251.3|1252|1251.3|1251.9|1251|2
1652761290000|2022-05-17 04:21:30|1252|1251|1251.8|1251.2|1252|1251.2|1251.7|1251|1
1652761300000|2022-05-17 04:21:40|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|0
1652761310000|2022-05-17 04:21:50|||||||||1
1652761320000|2022-05-17 04:22:00|1252|1251|1252|1251|1252|1251|1252|1251|2
1652761330000|2022-05-17 04:22:10|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|0
1652761350000|2022-05-17 04:22:30|1251.8|1251.2|1252.3|1251.3|1252.3|1251.5|1251.8|1251.2|14
1652761360000|2022-05-17 04:22:40|1251.9|1251.4|1252.1|1251.5|1252.1|1251.5|1251.9|1251.4|5
1652761370000|2022-05-17 04:22:50|1251.8|1251.2|1251.8|1251.2|1251.8|1251.2|1251.8|1251.2|13
1652761380000|2022-05-17 04:23:00|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|5
1652761390000|2022-05-17 04:23:10|1251.5|1250.9|1251.8|1251.2|1251.8|1251.2|1251.5|1250.9|15
1652761400000|2022-05-17 04:23:20|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|2
1652761420000|2022-05-17 04:23:40|1251.6|1251|1251.7|1251.1|1251.7|1251.1|1251.6|1251|1
1652761430000|2022-05-17 04:23:50|1251.6|1251|1251.7|1251.1|1251.7|1251.1|1251.6|1251|3
1652761440000|2022-05-17 04:24:00|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|9
1652761450000|2022-05-17 04:24:10|1251.8|1250.8|1251.7|1251.1|1251.8|1251.1|1251.5|1250.8|4
1652761460000|2022-05-17 04:24:20|||||||||2
1652761470000|2022-05-17 04:24:30|||||||||1
1652761480000|2022-05-17 04:24:40|1251.8|1251.2|1251.7|1251.1|1251.8|1251.2|1251.7|1251.1|1
1652761530000|2022-05-17 04:25:30|1251.6|1251|1251.6|1251|1251.6|1251|1251.6|1251|0
1652761540000|2022-05-17 04:25:40|||||||||3
1652761570000|2022-05-17 04:26:10|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|4
1652761590000|2022-05-17 04:26:30|||||||||1
1652761630000|2022-05-17 04:27:10|||||||||2
1652761700000|2022-05-17 04:28:20|1251.8|1251.2|1251.6|1251|1251.8|1251.2|1251.6|1251|5
1652761770000|2022-05-17 04:29:30|1251.5|1250.9|1251.6|1251|1251.6|1251|1251.5|1250.9|4
1652761790000|2022-05-17 04:29:50|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|5
1652761830000|2022-05-17 04:30:30|1251.6|1251|1251.6|1251|1251.6|1251|1251.6|1251|5
1652761840000|2022-05-17 04:30:40|||||||||1
1652761860000|2022-05-17 04:31:00|1251.7|1251.1|1251.4|1250.8|1251.7|1251.1|1251.4|1250.8|14
1652761870000|2022-05-17 04:31:10|1251.5|1250.9|1251.8|1250.8|1251.8|1250.9|1251.4|1250.8|4
1652761880000|2022-05-17 04:31:20|1251.4||1251.4||1251.4||1251.4||0
1652761890000|2022-05-17 04:31:30|1251.5|1250.9|1251.4|1250.8|1251.5|1250.9|1251.4|1250.8|1
1652761900000|2022-05-17 04:31:40|||||||||2
1652761910000|2022-05-17 04:31:50|||||||||1
1652761920000|2022-05-17 04:32:00|1251.5|1250.9|1251.7|1251.1|1251.7|1251.1|1251.5|1250.9|2
1652761930000|2022-05-17 04:32:10|1251.6|1251|1251.7|1251.1|1251.7|1251.1|1251.6|1251|3
1652761940000|2022-05-17 04:32:20|1251.8|1251.2|1251.7|1251.1|1251.8|1251.2|1251.7|1251.1|2
1652761960000|2022-05-17 04:32:40|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|1251.8|1250.8|2
1652761980000|2022-05-17 04:33:00|1251.6|1251|1251.7|1251.1|1251.7|1251.1|1251.6|1251|0
1652761990000|2022-05-17 04:33:10|1251.8|1251.2|1251.9|1251.3|1251.9|1251.3|1251.8|1251.2|3
1652762010000|2022-05-17 04:33:30|||||||||1
1652762020000|2022-05-17 04:33:40|1252.2|1251.6|1252.2|1251.6|1252.2|1251.6|1252.2|1251.6|1
1652762060000|2022-05-17 04:34:20|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|11
1652762070000|2022-05-17 04:34:30|1251.5|1250.9|1251.4|1250.8|1251.5|1250.9|1251.4|1250.8|11
1652762090000|2022-05-17 04:34:50|1251.5|1250.9|1251.4|1250.8|1251.5|1250.9|1251.4|1250.8|1
1652762100000|2022-05-17 04:35:00|1251.6|1251|1251.6|1251|1251.6|1251|1251.6|1251|0
1652762130000|2022-05-17 04:35:30|||||||||2
1652762140000|2022-05-17 04:35:40|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|2
1652762160000|2022-05-17 04:36:00|1251.8|1251.2|1251.9|1251.3|1251.9|1251.3|1251.8|1251.2|1
1652762170000|2022-05-17 04:36:10|1252|1251.4|1252|1251.4|1252|1251.4|1252|1251.4|0
1652762180000|2022-05-17 04:36:20|1251.9|1251.3|1252.1|1251.5|1252.1|1251.5|1251.9|1251.3|0
1652762190000|2022-05-17 04:36:30|1252|1251.4|1251.9|1251.3|1252|1251.4|1251.9|1251.3|1
1652762220000|2022-05-17 04:37:00|||||||||2
1652762230000|2022-05-17 04:37:10|1251.6|1251|1251.6|1251|1251.6|1251|1251.6|1251|2
1652762240000|2022-05-17 04:37:20|1251.3|1250.7|1251.4|1250.8|1251.4|1250.8|1251.3|1250.7|9
1652762250000|2022-05-17 04:37:30|1251.5|1250.9|1251.4|1250.8|1251.5|1250.9|1251.4|1250.8|1
1652762260000|2022-05-17 04:37:40|1251.5|1250.9|1251.3|1250.7|1251.5|1250.9|1251.3|1250.7|82
1652762270000|2022-05-17 04:37:50|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|20
1652762280000|2022-05-17 04:38:00|1251.1|1250.1|1251.4|1250.8|1251.4|1250.8|1251.1|1250.1|16
1652762290000|2022-05-17 04:38:10|1251.6|1251|1251.4|1250.8|1251.6|1251|1251.4|1250.8|0
1652762300000|2022-05-17 04:38:20|||||||||1
1652762310000|2022-05-17 04:38:30|||||||||1
1652762340000|2022-05-17 04:39:00|1251.3|1250.7|1251.3|1250.3|1251.3|1250.7|1251.3|1250.3|20
1652762360000|2022-05-17 04:39:20|1251.2|1250.6|1251.2|1250.6|1251.2|1250.6|1251.2|1250.6|0
1652762400000|2022-05-17 04:40:00|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|1250.6|1250|7
1652762410000|2022-05-17 04:40:10|1250.8|1250.2|1249.7|1249.1|1250.8|1250.2|1249.7|1249|19
1652762420000|2022-05-17 04:40:20|1249.4|1248.8|1249.1|1248.5|1249.5|1248.8|1249.1|1248.5|9
1652762430000|2022-05-17 04:40:30|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1
1652762440000|2022-05-17 04:40:40|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|0
1652762450000|2022-05-17 04:40:50|1249.2|1248.6|1249.9|1249.3|1249.9|1249.3|1249.2|1248.6|4
1652762480000|2022-05-17 04:41:20|1250.1|1249.5|1250.2|1249.6|1250.2|1249.6|1250.1|1249.5|0
1652762490000|2022-05-17 04:41:30|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|0
1652762500000|2022-05-17 04:41:40|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|0
1652762520000|2022-05-17 04:42:00|1250.3|1249.7|1250.9|1250.3|1251|1250.3|1250.3|1249.7|3
1652762530000|2022-05-17 04:42:10|1251|1250.4|1251.5|1250.5|1251.5|1250.8|1250.8|1250|13
1652762570000|2022-05-17 04:42:50|1251.4|1250.8|1250.5|1249.5|1251.4|1250.8|1250.5|1249.5|3
1652762580000|2022-05-17 04:43:00|1250.2|1249.6|1250.4|1249.8|1250.6|1249.8|1250.2|1249.6|4
1652762600000|2022-05-17 04:43:20|||||||||1
1652762620000|2022-05-17 04:43:40|1250.9|1250.3|1251.2|1250.6|1251.2|1250.6|1250.9|1250.3|2
1652762640000|2022-05-17 04:44:00|1251.3|1250.7|1251.3|1250.3|1251.3|1250.7|1251.3|1250.3|3
1652762650000|2022-05-17 04:44:10|||||||||1
1652762670000|2022-05-17 04:44:30||1250.7||1250.7||1250.7||1250.7|0
1652762710000|2022-05-17 04:45:10|1251.4|1250.8|1251.8|1250.8|1251.8|1250.8|1251.4|1250.8|0
1652762730000|2022-05-17 04:45:30|1251.7|1251.1|1250.7|1250.1|1251.8|1251.2|1250.7|1250.1|2
1652762740000|2022-05-17 04:45:40|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|0
1652762790000|2022-05-17 04:46:30|1250.5|1249.5|1250.4|1249.8|1250.5|1249.8|1250.4|1249.5|0
1652762800000|2022-05-17 04:46:40|1250.1|1249.1|1249.7|1249.1|1250.1|1249.1|1249.7|1249|19
1652762830000|2022-05-17 04:47:10|1250|1249|1250|1249|1250|1249|1250|1249|3
1652762840000|2022-05-17 04:47:20|1249.9|1249.3|1250.1|1249.5|1250.3|1249.5|1249.9|1249.2|4
1652762850000|2022-05-17 04:47:30|1250.2|1249.6|1250|1249|1250.2|1249.6|1250|1249|5
1652762870000|2022-05-17 04:47:50|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1
1652762880000|2022-05-17 04:48:00|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652762900000|2022-05-17 04:48:20|1249.8|1249.2|1249.7|1249.1|1249.8|1249.2|1249.7|1249.1|1
1652762920000|2022-05-17 04:48:40|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|0
1652762950000|2022-05-17 04:49:10|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|2
1652762980000|2022-05-17 04:49:40|||||||||3
1652762990000|2022-05-17 04:49:50|1249.6|1249|1249.4|1248.8|1249.6|1249|1249.4|1248.8|0
1652763000000|2022-05-17 04:50:00|1249.5|1248.5|1249.8|1249.2|1249.8|1249.2|1249.5|1248.5|4
1652763010000|2022-05-17 04:50:10|1249.9|1249.3|1250.3|1249.3|1250.3|1249.6|1249.9|1249.3|2
1652763020000|2022-05-17 04:50:20|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|0
1652763040000|2022-05-17 04:50:40|1250.3|1249.3|1250.3|1249.3|1250.3|1249.5|1250.1|1249.3|0
1652763050000|2022-05-17 04:50:50|1250.1|1249.5|1250.3|1249.3|1250.3|1249.5|1250.1|1249.3|0
1652763060000|2022-05-17 04:51:00|1249.9||1249.9||1249.9||1249.9||0
1652763100000|2022-05-17 04:51:40|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1
1652763110000|2022-05-17 04:51:50|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|2
1652763120000|2022-05-17 04:52:00|1249.5|1248.9|1249.6|1248.1|1249.6|1248.9|1249.4|1248.1|7
1652763130000|2022-05-17 04:52:10|1249.5|1248.5|1249.3|1248.3|1249.5|1248.5|1249.3|1248.3|3
1652763160000|2022-05-17 04:52:40|||||||||4
1652763170000|2022-05-17 04:52:50|1249.4|1248.8|1249.2|1248.6|1249.4|1248.8|1249.2|1248.6|0
1652763210000|2022-05-17 04:53:30|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|0
1652763220000|2022-05-17 04:53:40|1248.9||1248.9||1248.9||1248.9||0
1652763250000|2022-05-17 04:54:10|1248.8|1248.2|1248.9|1248.3|1248.9|1248.3|1248.8|1248.2|4
1652763260000|2022-05-17 04:54:20|1249.1|1248.5|1249.2|1248.6|1249.3|1248.7|1249.1|1248.5|1
1652763270000|2022-05-17 04:54:30|1249.5|1248.5|1249.2|1248.6|1249.5|1248.6|1249.2|1248.5|2
1652763300000|2022-05-17 04:55:00|||||||||1
1652763320000|2022-05-17 04:55:20|1248.9|1248.3|1249|1248|1249|1248.3|1248.7|1248|10
1652763350000|2022-05-17 04:55:50|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|6
1652763370000|2022-05-17 04:56:10|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|17
1652763380000|2022-05-17 04:56:20|1248.5|1247.9|1248.7|1248.1|1249.1|1248.1|1248.4|1247.8|5
1652763390000|2022-05-17 04:56:30|1248.4|1247.8|1248.4|1247.8|1248.5|1247.9|1248.4|1247.8|21
1652763440000|2022-05-17 04:57:20|1248.3|1247.7|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|15
1652763460000|2022-05-17 04:57:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652763480000|2022-05-17 04:58:00|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|7
1652763490000|2022-05-17 04:58:10|||||||||1
1652763520000|2022-05-17 04:58:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652763530000|2022-05-17 04:58:50|||||||||2
1652763540000|2022-05-17 04:59:00|||||||||1
1652763560000|2022-05-17 04:59:20|||||||||2
1652763600000|2022-05-17 05:00:00|||||||||2
1652763620000|2022-05-17 05:00:20|||||||||1
1652763640000|2022-05-17 05:00:40|||||||||5
1652763650000|2022-05-17 05:00:50|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|6
1652763660000|2022-05-17 05:01:00|1248.6|1248|1248.8|1248.2|1248.8|1248.2|1248.6|1248|2
1652763670000|2022-05-17 05:01:10|||||||||3
1652763690000|2022-05-17 05:01:30|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1
1652763700000|2022-05-17 05:01:40|1249|1248.4|1249.6|1249|1249.7|1249|1249|1248.4|7
1652763710000|2022-05-17 05:01:50|1249.7|1249.1|1249.6|1249|1249.7|1249.1|1249.6|1249|1
1652763720000|2022-05-17 05:02:00|||||||||3
1652763730000|2022-05-17 05:02:10|||||||||4
1652763750000|2022-05-17 05:02:30|1249.7|1249.1|1249.6|1249|1249.7|1249.1|1249.6|1249|1
1652763760000|2022-05-17 05:02:40|1249.8|1249.2|1249.9|1248.9|1249.9|1249.2|1249.7|1248.9|7
1652763810000|2022-05-17 05:03:30|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|0
1652763840000|2022-05-17 05:04:00|1249.4|1248.8|1249.6|1249|1249.6|1249|1249.4|1248.8|9
1652763860000|2022-05-17 05:04:20|1249.9|1248.9|1249.9|1248.9|1249.9|1249.3|1249.6|1248.9|12
1652763870000|2022-05-17 05:04:30|1249.7|1249.3|1249.9|1249.3|1249.9|1249.3|1249.6|1249|13
1652763880000|2022-05-17 05:04:40|1250|1249|1250|1249|1250|1249.3|1249.6|1248.9|9
1652763900000|2022-05-17 05:05:00|1249.4|1248.8|1249.2|1248.6|1249.6|1248.8|1249.2|1248.6|7
1652763910000|2022-05-17 05:05:10|1249.3|1248.7|1249.2|1248.6|1249.3|1248.7|1249.2|1248.6|15
1652763920000|2022-05-17 05:05:20|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|13
1652763930000|2022-05-17 05:05:30|1249.7|1249.1|1249.6|1249|1249.7|1249.1|1249.6|1249|2
1652763940000|2022-05-17 05:05:40|1249.4|1248.8|1249.7|1249.1|1250|1249.1|1249.4|1248.8|6
1652763950000|2022-05-17 05:05:50|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|0
1652763960000|2022-05-17 05:06:00|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652763990000|2022-05-17 05:06:30|1250.6|1249.6|1250.3|1249.3|1250.6|1249.6|1250.2|1249.3|11
1652764000000|2022-05-17 05:06:40|1249.9|1249|1249.9|1249.3|1250|1249.3|1249.9|1249|4
1652764010000|2022-05-17 05:06:50|1250|1249.4|1250|1249.4|1250|1249.4|1250|1249.4|10
1652764020000|2022-05-17 05:07:00|1249.9|1249.3|1250.3|1249.3|1250.3|1249.6|1249.8|1249.2|16
1652764030000|2022-05-17 05:07:10|1249.9|1249.1|1250|1249|1250.1|1249.1|1249.7|1249|4
1652764040000|2022-05-17 05:07:20|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|10
1652764050000|2022-05-17 05:07:30|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|9
1652764070000|2022-05-17 05:07:50|1249.6|1249|1249.3|1248.3|1249.6|1249|1249.3|1248.3|11
1652764080000|2022-05-17 05:08:00|1249.2|1248.6|1249.5|1248.5|1249.5|1248.6|1249.2|1248.5|2
1652764100000|2022-05-17 05:08:20|1249.2|1248.6|1249.5|1248.5|1249.5|1248.6|1249.2|1248.5|0
1652764130000|2022-05-17 05:08:50|1249.6|1248.6|1250|1249|1250|1249|1249.6|1248.6|4
1652764150000|2022-05-17 05:09:10|1250.3|1249.3|1250|1249|1250.3|1249.3|1249.7|1249|17
1652764160000|2022-05-17 05:09:20|1249.7|1249.1|1250|1249|1250|1249.1|1249.7|1248.9|2
1652764170000|2022-05-17 05:09:30|1250.3|1249.3|1249.7|1249.1|1250.3|1249.3|1249.7|1249|4
1652764180000|2022-05-17 05:09:40|1249.8|1249.2|1249.7|1249.1|1249.8|1249.2|1249.7|1249.1|1
1652764250000|2022-05-17 05:10:50|1249.6|1249|1249.5|1248.5|1249.6|1249|1249.5|1248.5|1
1652764260000|2022-05-17 05:11:00|1249.2|1248.6|1249.5|1248.5|1249.5|1248.6|1249.2|1248.5|1
1652764280000|2022-05-17 05:11:20|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|0
1652764300000|2022-05-17 05:11:40|1249.3|1248.7|1249.4|1248.8|1249.4|1248.8|1249.3|1248.7|0
1652764320000|2022-05-17 05:12:00|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|0
1652764390000|2022-05-17 05:13:10|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1
1652764420000|2022-05-17 05:13:40|1249.8|1249.2|1249.7|1249.1|1249.8|1249.2|1249.7|1249.1|2
1652764440000|2022-05-17 05:14:00|1249.8|1249.2|1250|1249|1250.1|1249.2|1249.8|1249|4
1652764450000|2022-05-17 05:14:10|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652764470000|2022-05-17 05:14:30|1249.6|1249|1249.3|1248.7|1249.6|1249|1249.3|1248.7|4
1652764500000|2022-05-17 05:15:00|1249.2|1248.6|1248.4|1247.8|1249.2|1248.6|1248.3|1247.7|7
1652764510000|2022-05-17 05:15:10|1248.3|1247.7|1248.9|1248.3|1248.9|1248.3|1248.3|1247.7|58
1652764520000|2022-05-17 05:15:20|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|0
1652764530000|2022-05-17 05:15:30|1249|1248|1249.2|1248.6|1249.2|1248.6|1248.9|1248|4
1652764540000|2022-05-17 05:15:40|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|0
1652764550000|2022-05-17 05:15:50|1249.1|1248.5|1249.2|1248.6|1249.2|1248.6|1249.1|1248.5|0
1652764560000|2022-05-17 05:16:00|1249.3|1248.7|1249.2|1248.6|1249.3|1248.7|1249.2|1248.6|2
1652764570000|2022-05-17 05:16:10|1249.3|1248.7|1249.4|1248.8|1249.4|1248.8|1249.3|1248.7|2
1652764590000|2022-05-17 05:16:30|1249.3|1248.3|1249.3|1248.3|1249.3|1248.6|1249.2|1248.3|3
1652764610000|2022-05-17 05:16:50|1249|1248.4|1249.1|1248.1|1249.3|1248.4|1249|1248.1|0
1652764620000|2022-05-17 05:17:00|1248.9|1248.3|1249.1|1248.1|1249.1|1248.3|1248.9|1248.1|0
1652764630000|2022-05-17 05:17:10|1248.7||1248.7||1248.7||1248.7||0
1652764640000|2022-05-17 05:17:20|1248.6|1248|1248.7|1248.1|1248.7|1248.1|1248.6|1248|3
1652764660000|2022-05-17 05:17:40|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652764670000|2022-05-17 05:17:50|1248.9|1248.3|1249.3|1248.3|1249.3|1248.6|1248.9|1248.3|2
1652764690000|2022-05-17 05:18:10|1249.1|1248.5|1249.3|1248.3|1249.3|1248.5|1249.1|1248.3|0
1652764740000|2022-05-17 05:19:00|1249.2|1248.6|1249.3|1248.3|1249.3|1248.6|1249.2|1248.3|0
1652764760000|2022-05-17 05:19:20|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|0
1652764770000|2022-05-17 05:19:30|1249.1|1248.5|1249|1248.4|1249.1|1248.5|1249|1248.4|0
1652764830000|2022-05-17 05:20:30|1249.1|1248.5|1249|1248.4|1249.1|1248.5|1249|1248.4|1
1652764840000|2022-05-17 05:20:40|||||||||1
1652764850000|2022-05-17 05:20:50|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|0
1652764860000|2022-05-17 05:21:00|1249.4|1248.8|1249.7|1249.1|1249.9|1249.1|1249.4|1248.8|7
1652764870000|2022-05-17 05:21:10|1250.3|1249.7|1250.3|1249.3|1250.3|1249.7|1250.2|1249.2|9
1652764890000|2022-05-17 05:21:30|1249.9||1249.9||1249.9||1249.9||0
1652764950000|2022-05-17 05:22:30|||||||||3
1652764960000|2022-05-17 05:22:40|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652764970000|2022-05-17 05:22:50|1249.6|1249|1249.6|1249|1249.6|1249|1249.4|1248.8|1
1652764980000|2022-05-17 05:23:00|1249.7|1249.1|1249.7|1249.1|1250.1|1249.1|1249.7|1249.1|1
1652765020000|2022-05-17 05:23:40|1250.1|1249.3|1249.9|1249.3|1250.1|1249.3|1249.9|1249.3|3
1652765040000|2022-05-17 05:24:00|1250|1249.4|1249.9|1249.3|1250|1249.4|1249.9|1249.3|0
1652765060000|2022-05-17 05:24:20|1250|1249|1250|1249|1250.1|1249.1|1249.7|1249|1
1652765080000|2022-05-17 05:24:40|1250.1|1249.1|1249.7|1249.1|1250.1|1249.1|1249.7|1249|0
1652765120000|2022-05-17 05:25:20|||||||||1
1652765130000|2022-05-17 05:25:30|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|9
1652765140000|2022-05-17 05:25:40|1250.1|1249.5|1250.1|1249.5|1250.1|1249.5|1250.1|1249.5|4
1652765160000|2022-05-17 05:26:00|1250.2|1249.6|1250.5|1249.5|1250.8|1249.8|1250.2|1249.5|2
1652765170000|2022-05-17 05:26:10|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|2
1652765180000|2022-05-17 05:26:20|||||||||1
1652765190000|2022-05-17 05:26:30|||||||||1
1652765200000|2022-05-17 05:26:40|||||||||1
1652765230000|2022-05-17 05:27:10|1250.8|1250.1|1250.4|1249.8|1250.8|1250.1|1250.4|1249.8|3
1652765280000|2022-05-17 05:28:00|||||||||1
1652765290000|2022-05-17 05:28:10|1250.5|1249.9|1250.4|1249.8|1250.5|1249.9|1250.4|1249.8|0
1652765300000|2022-05-17 05:28:20|||||||||1
1652765310000|2022-05-17 05:28:30|||||||||2
1652765330000|2022-05-17 05:28:50|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|3
1652765360000|2022-05-17 05:29:20|1250.5|1249.5|1250.5|1249.5|1250.6|1249.6|1250.5|1249.5|0
1652765390000|2022-05-17 05:29:50|1250.6|1249.6|1250.5|1249.5|1250.6|1249.6|1250.5|1249.5|0
1652765400000|2022-05-17 05:30:00|1250.6|1249.6|1250.4|1249.8|1250.6|1249.9|1250.4|1249.6|0
1652765430000|2022-05-17 05:30:30|1250.5|1249.9|1250.4|1249.8|1251.1|1250.3|1250.4|1249.8|5
1652765440000|2022-05-17 05:30:40|1250.3|1249.7|1249.7|1249.1|1250.3|1249.7|1249.7|1249.1|2
1652765450000|2022-05-17 05:30:50|||||||||1
1652765480000|2022-05-17 05:31:20|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|0
1652765510000|2022-05-17 05:31:50|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|2
1652765530000|2022-05-17 05:32:10|1249.1|1248.5|1248.9|1248.3|1249.1|1248.5|1248.9|1248.3|2
1652765550000|2022-05-17 05:32:30|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|0
1652765560000|2022-05-17 05:32:40|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|1
1652765580000|2022-05-17 05:33:00|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652765590000|2022-05-17 05:33:10|1248.6|1248|1248.6|1248|1248.6|1248|1248.6|1248|1
1652765610000|2022-05-17 05:33:30|1248.9|1248.3|1249.4|1248.8|1249.4|1248.8|1248.9|1248.3|12
1652765620000|2022-05-17 05:33:40|1250|1249|1249.9|1249.3|1250|1249.3|1249.9|1249|2
1652765650000|2022-05-17 05:34:10|1250.4|1249.8|1250.5|1249.9|1250.5|1249.9|1250.4|1249.8|1
1652765660000|2022-05-17 05:34:20|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|1250.4|1249.7|4
1652765670000|2022-05-17 05:34:30|1250.8|1249.8|1250.7|1250.1|1250.8|1250.2|1250.7|1249.8|2
1652765680000|2022-05-17 05:34:40|1250.6|1250|1250.4|1249.8|1250.6|1250|1250.4|1249.8|2
1652765690000|2022-05-17 05:34:50|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|2
1652765700000|2022-05-17 05:35:00|1250.2|1249.6|1249.9|1249.3|1250.2|1249.6|1249.9|1249.3|2
1652765710000|2022-05-17 05:35:10|1250.3|1249.5|1250.4|1249.8|1250.5|1249.8|1250.3|1249.5|1
1652765730000|2022-05-17 05:35:30|1250.8|1250.1|1250.8|1249.8|1250.8|1250.1|1250.7|1249.8|2
1652765740000|2022-05-17 05:35:40|1250.9|1249.4|1250.5|1249.5|1250.9|1249.5|1250.5|1249.4|2
1652765760000|2022-05-17 05:36:00|1250.6|1249.6|1250.3|1249.3|1250.6|1249.6|1250.3|1249.3|3
1652765770000|2022-05-17 05:36:10|1250.5|1249.5|1250.3|1249.3|1250.5|1249.5|1250.3|1249.3|4
1652765780000|2022-05-17 05:36:20|1250|1249.4|1250.3|1249.3|1250.3|1249.4|1249.9|1249.2|0
1652765790000|2022-05-17 05:36:30|1249.9||1249.9||1249.9||1249.9||0
1652765800000|2022-05-17 05:36:40|1250.3||1250.3||1250.3||1250.3||2
1652765810000|2022-05-17 05:36:50|1250|1249.4|1249.9|1249.3|1250|1249.4|1249.9|1249.3|0
1652765830000|2022-05-17 05:37:10|||||||||6
1652765860000|2022-05-17 05:37:40|1250.2|1249.6|1250.9|1250.3|1250.9|1250.3|1250.2|1249.6|6
1652765880000|2022-05-17 05:38:00|1251.3||1251.3||1251.3||1251.3||2
1652765890000|2022-05-17 05:38:10|1251|1250.4|1251|1250.4|1251.3|1250.4|1250.9|1250.2|0
1652765900000|2022-05-17 05:38:20|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|0
1652765910000|2022-05-17 05:38:30|1251|1250.4|1251.3|1250.3|1251.3|1250.4|1251|1250.3|0
1652765920000|2022-05-17 05:38:40|||||||||1
1652765930000|2022-05-17 05:38:50|1250.9|1250.1|1250.7|1250.1|1250.9|1250.1|1250.7|1250.1|0
1652765950000|2022-05-17 05:39:10|1250.5|1249.9|1251|1250|1251|1250|1250.5|1249.9|1
1652765980000|2022-05-17 05:39:40|1250.7|1250.1|1251|1250|1251|1250.1|1250.7|1250|1
1652766010000|2022-05-17 05:40:10|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|0
1652766040000|2022-05-17 05:40:40|1251.2|1250.2|1251.3|1250.3|1251.3|1250.4|1250.9|1250.2|0
1652766080000|2022-05-17 05:41:20|1251.5|1250.5|1251.2|1250.6|1251.5|1250.6|1251.2|1250.5|0
1652766120000|2022-05-17 05:42:00|1251|1250.4|1251.2|1250.6|1251.2|1250.6|1250.9|1250.3|1
1652766140000|2022-05-17 05:42:20|1251.1|1250.5|1251.3|1250.3|1251.3|1250.5|1251.1|1250.3|2
1652766150000|2022-05-17 05:42:30|1251|1250.4|1251|1250.4|1251|1250.4|1251|1250.4|30
1652766170000|2022-05-17 05:42:50|1251.4||1251||1251.4||1251||0
1652766220000|2022-05-17 05:43:40|1250.9|1250.3|1251.4|1250.4|1251.4|1250.4|1250.9|1250.3|1
1652766240000|2022-05-17 05:44:00|1251.3|1250.7|1251.6|1250.6|1251.6|1250.7|1251.3|1250.6|0
1652766250000|2022-05-17 05:44:10|1251.5|1250.9|1251.6|1250.6|1251.6|1250.9|1251.5|1250.6|0
1652766260000|2022-05-17 05:44:20|1251.3|1250.7|1251.4|1250.4|1251.4|1250.7|1251.2|1250.4|0
1652766270000|2022-05-17 05:44:30|1250.9|1250.3|1251.4|1250.4|1251.4|1250.4|1250.9|1250.3|2
1652766300000|2022-05-17 05:45:00|1251.3|1250.7|1251.4|1250.4|1251.4|1250.7|1251.3|1250.4|0
1652766310000|2022-05-17 05:45:10|1251.3|1250.3|1251|1250.4|1251.3|1250.4|1251|1250.3|0
1652766320000|2022-05-17 05:45:20|1251.5|1250.9|1251.9|1250.9|1251.9|1250.9|1251.5|1250.9|15
1652766330000|2022-05-17 05:45:30|1252.4|1251.4|1253.3|1252.7|1253.3|1252.7|1252.4|1251.4|14
1652766340000|2022-05-17 05:45:40|1253.6|1252.6|1254|1253.4|1254.2|1253.6|1253.6|1252.6|6
1652766350000|2022-05-17 05:45:50|1253.9|1253.3|1253.8|1252.8|1253.9|1253.3|1253.5|1252.8|1
1652766360000|2022-05-17 05:46:00|1253.9|1252.9|1252.8|1252.2|1253.9|1253|1252.8|1252.2|4
1652766370000|2022-05-17 05:46:10|1252.9|1251.9|1252.5|1251.9|1252.9|1251.9|1252.5|1251.8|0
1652766390000|2022-05-17 05:46:30|1252.3|1251.7|1252.5|1251.9|1252.6|1251.9|1252.3|1251.6|0
1652766420000|2022-05-17 05:47:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1652766430000|2022-05-17 05:47:10|1253|1252.4|1252.9|1252.3|1253.4|1252.4|1252.9|1252.3|0
1652766440000|2022-05-17 05:47:20|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1
1652766450000|2022-05-17 05:47:30|1252.7|1252.1|1252.7|1252.1|1252.7|1252.1|1252.7|1252.1|0
1652766470000|2022-05-17 05:47:50|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1
1652766480000|2022-05-17 05:48:00|1253.1|1252.1|1253.4|1252.4|1253.4|1252.4|1253.1|1252.1|3
1652766500000|2022-05-17 05:48:20|1253.8|1252.3|1253.6|1252.6|1253.9|1252.6|1253.6|1252.3|1
1652766510000|2022-05-17 05:48:30|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|2
1652766540000|2022-05-17 05:49:00|1253||1253||1253||1253||0
1652766580000|2022-05-17 05:49:40|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|4
1652766640000|2022-05-17 05:50:40|1253.3|1252.7|1253.6|1252.6|1253.6|1252.7|1253.3|1252.6|0
1652766660000|2022-05-17 05:51:00|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|0
1652766680000|2022-05-17 05:51:20|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|0
1652766690000|2022-05-17 05:51:30|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1
1652766700000|2022-05-17 05:51:40|1253.2|1252.6|1253.2|1252.6|1253.2|1252.6|1253.2|1252.6|0
1652766710000|2022-05-17 05:51:50|1253|1252.4|1253|1252.4|1253|1252.4|1253|1252.4|1
1652766720000|2022-05-17 05:52:00|||||||||1
1652766730000|2022-05-17 05:52:10|1253.1|1252.1|1253|1252.4|1253.1|1252.4|1253|1252.1|3
1652766750000|2022-05-17 05:52:30|1253.1|1252.5|1253.1|1252.5|1253.1|1252.5|1253.1|1252.5|0
1652766760000|2022-05-17 05:52:40|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1
1652766780000|2022-05-17 05:53:00|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|0
1652766800000|2022-05-17 05:53:20|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|2
1652766850000|2022-05-17 05:54:10|1253.7|1253.1|1253.5|1252.9|1253.7|1253.1|1253.4|1252.8|1
1652766860000|2022-05-17 05:54:20|1253.4|1252.8|1253.6|1252.6|1253.6|1252.8|1253.4|1252.6|2
1652766900000|2022-05-17 05:55:00|1253.3|1252.7|1253.4|1252.8|1253.6|1252.9|1253.3|1252.6|0
1652766910000|2022-05-17 05:55:10|1253.5|1252.9|1253.2|1251.7|1253.5|1252.9|1252.9|1251.7|3
1652766920000|2022-05-17 05:55:20|1253.1|1252.1|1252.9|1251.9|1253.3|1252.1|1252.9|1251.8|0
1652766950000|2022-05-17 05:55:50|1252.6|1252|1252.6|1252|1252.6|1252|1252.6|1252|0
1652766960000|2022-05-17 05:56:00|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|0
1652766970000|2022-05-17 05:56:10|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|0
1652766980000|2022-05-17 05:56:20|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1
1652766990000|2022-05-17 05:56:30|1252.6|1252|1252|1251.4|1252.6|1252|1252|1251.4|3
1652767010000|2022-05-17 05:56:50|1252.3|1251.3|1252.7|1252.1|1252.7|1252.1|1252|1251.3|2
1652767030000|2022-05-17 05:57:10|||||||||10
1652767040000|2022-05-17 05:57:20|1252.6|1252|1252.6|1251.6|1252.6|1252|1252.5|1251.6|0
1652767050000|2022-05-17 05:57:30|||||||||1
1652767070000|2022-05-17 05:57:50|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1
1652767080000|2022-05-17 05:58:00|1252.9||1252.9||1252.9||1252.9||1
1652767090000|2022-05-17 05:58:10|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|2
1652767100000|2022-05-17 05:58:20|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|3
1652767110000|2022-05-17 05:58:30|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1652767130000|2022-05-17 05:58:50|1253.5|1252.9|1253.7|1253.1|1253.7|1253.1|1253.5|1252.9|0
1652767150000|2022-05-17 05:59:10|1254|1253.4|1254.1|1253.1|1254.1|1253.4|1254|1253.1|1
1652767160000|2022-05-17 05:59:20|||||||||1
1652767170000|2022-05-17 05:59:30|1253.7|1252.8|1253.3|1252.7|1254.1|1252.8|1253.3|1252.7|8
1652767180000|2022-05-17 05:59:40|||||||||16
1652767190000|2022-05-17 05:59:50|1253.6|1252.6|1253.9|1252.9|1253.9|1252.9|1253.6|1252.6|1
1652767200000|2022-05-17 06:00:00|1253.5|1252.8|1253.5|1252.9|1253.7|1253.1|1253.4|1252.8|2
1652767210000|2022-05-17 06:00:10|1253.4|1252.8|1253.4|1252.4|1253.4|1252.8|1253.3|1252.3|3
1652767240000|2022-05-17 06:00:40|1253.3|1252.3|1253|1252.4|1253.3|1252.4|1253|1252.3|0
1652767260000|2022-05-17 06:01:00|1253.8|1252.8|1254.1|1253.1|1254.2|1253.5|1253.8|1252.7|20
1652767270000|2022-05-17 06:01:10|1253.8|1253.2|1253.8|1252.8|1253.8|1253.2|1253.8|1252.8|0
1652767290000|2022-05-17 06:01:30|1253.5|1252.9|1253.6|1252.6|1253.7|1252.9|1253.5|1252.6|0
1652767320000|2022-05-17 06:02:00|1253.8|1252.8|1253.5|1252.9|1253.9|1253.2|1253.5|1252.8|1
1652767340000|2022-05-17 06:02:20|1253.8|1252.8|1253.8|1252.8|1253.9|1252.9|1253.8|1252.8|0
1652767350000|2022-05-17 06:02:30|1253.6|1253.2|1253.5|1252.9|1253.6|1253.2|1253.5|1252.8|0
1652767370000|2022-05-17 06:02:50|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1
1652767380000|2022-05-17 06:03:00|1254|1253.4|1254|1253.4|1254|1253.4|1254|1253.4|0
1652767390000|2022-05-17 06:03:10|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|2
1652767410000|2022-05-17 06:03:30|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|0
1652767420000|2022-05-17 06:03:40|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|0
1652767440000|2022-05-17 06:04:00|1254.7|1254.1|1254.5|1253.9|1254.7|1254.1|1254.5|1253.9|5
1652767450000|2022-05-17 06:04:10|1254.4|1253.8|1254.5|1253.9|1254.5|1253.9|1254.4|1253.8|1
1652767460000|2022-05-17 06:04:20|1254.6|1253.6|1254.5|1253.9|1254.6|1253.9|1254.5|1253.6|1
1652767470000|2022-05-17 06:04:30|1254.4|1253.8|1254.6|1253.6|1254.6|1253.8|1254.2|1253.6|1
1652767480000|2022-05-17 06:04:40|1254.5|1253.9|1254.3|1253.7|1254.6|1253.9|1254.3|1253.6|0
1652767490000|2022-05-17 06:04:50|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652767500000|2022-05-17 06:05:00|1254.1|1253.5|1254.6|1253.6|1254.6|1253.8|1254.1|1253.4|1
1652767530000|2022-05-17 06:05:30|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|0
1652767560000|2022-05-17 06:06:00|1254.8|1254.2|1254.9|1253.9|1254.9|1254.2|1254.8|1253.9|2
1652767580000|2022-05-17 06:06:20|||||||||1
1652767620000|2022-05-17 06:07:00|1254.6|1254|1254.9|1253.9|1254.9|1254.2|1254.5|1253.9|6
1652767640000|2022-05-17 06:07:20|1254.3|1253.7|1254.3|1253.3|1254.4|1253.7|1254.3|1253.3|6
1652767650000|2022-05-17 06:07:30|1254|1253.4|1254.1|1253.1|1254.1|1253.4|1254|1253.1|1
1652767660000|2022-05-17 06:07:40|1253.8|1253.2|1253.9|1252.9|1253.9|1253.2|1253.8|1252.9|1
1652767720000|2022-05-17 06:08:40|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|0
1652767740000|2022-05-17 06:09:00|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1
1652767820000|2022-05-17 06:10:20|||||||||1
1652767860000|2022-05-17 06:11:00|1253.7|1253.1|1253.7|1253.1|1253.7|1253.1|1253.7|1253.1|0
1652767880000|2022-05-17 06:11:20|1254.1|1253.4|1254|1253.4|1254.1|1253.4|1254|1253.4|2
1652767890000|2022-05-17 06:11:30|1254.3|1253.3|1254.3|1253.3|1254.3|1253.3|1254.3|1253.3|0
1652767900000|2022-05-17 06:11:40|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652767920000|2022-05-17 06:12:00|1254.3|1253.3|1254.4|1253.4|1254.4|1253.4|1254.3|1253.3|0
1652767930000|2022-05-17 06:12:10|1254.1|1253.1|1253.8|1253.2|1254.1|1253.2|1253.8|1253.1|4
1652767960000|2022-05-17 06:12:40|||||||||1
1652767970000|2022-05-17 06:12:50|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|0
1652767980000|2022-05-17 06:13:00|1253.5||1253.5||1253.5||1253.5||0
1652768000000|2022-05-17 06:13:20|1253.7|1253.1|1253.8|1253.2|1253.9|1253.2|1253.7|1252.9|1
1652768010000|2022-05-17 06:13:30|1253.9|1253.3|1254.1|1253.1|1254.1|1253.3|1253.9|1253.1|1
1652768020000|2022-05-17 06:13:40|1254.4|1253.4|1254.1|1253.1|1254.5|1253.4|1253.8|1252.9|1
1652768030000|2022-05-17 06:13:50|1253.8|1253.2|1253.9|1252.9|1253.9|1253.2|1253.8|1252.9|1
1652768040000|2022-05-17 06:14:00|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1
1652768050000|2022-05-17 06:14:10|1254.4|1252.9|1254.4|1252.9|1254.4|1252.9|1254.4|1252.9|0
1652768070000|2022-05-17 06:14:30|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|0
1652768080000|2022-05-17 06:14:40|1254.4|1252.9|1254.4|1253.4|1254.4|1253.4|1254.4|1252.9|2
1652768090000|2022-05-17 06:14:50|1254.5|1253.5|1254.6|1253.6|1254.6|1253.6|1254.5|1253.5|0
1652768110000|2022-05-17 06:15:10|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|0
1652768170000|2022-05-17 06:16:10|1254.6|1254|1254.9|1253.9|1254.9|1254|1254.6|1253.9|1
1652768200000|2022-05-17 06:16:40|1254.8|1254.2|1254.6|1254|1255.1|1254.4|1254.6|1253.8|8
1652768220000|2022-05-17 06:17:00|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|0
1652768230000|2022-05-17 06:17:10|1254.9|1253.8|1254.5|1253.9|1254.9|1253.9|1254.5|1253.8|3
1652768240000|2022-05-17 06:17:20|1254.6|1254|1254.5|1253.9|1254.6|1254|1254.5|1253.9|1
1652768250000|2022-05-17 06:17:30|1254.4|1253.8|1254.3|1253.7|1254.4|1253.8|1254.3|1253.7|2
1652768260000|2022-05-17 06:17:40|||||||||1
1652768280000|2022-05-17 06:18:00|1254.2|1253.6|1254.3|1253.7|1254.4|1253.7|1254.2|1253.4|0
1652768370000|2022-05-17 06:19:30|1254.6|1253.6|1254.3|1253.3|1254.6|1253.7|1254.3|1253.3|1
1652768380000|2022-05-17 06:19:40|1253.9|1252.6|1253.3|1252.7|1253.9|1252.8|1253.3|1252.6|1
1652768460000|2022-05-17 06:21:00|1253.2|1252.6|1253.5|1252.9|1253.5|1252.9|1253.2|1252.6|2
1652768470000|2022-05-17 06:21:10|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|3
1652768490000|2022-05-17 06:21:30|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|1
1652768500000|2022-05-17 06:21:40|1253.9|1252.9|1253.5|1252.9|1253.9|1253.1|1253.5|1252.9|1
1652768510000|2022-05-17 06:21:50|1253.7|1253.1|1253.9|1252.9|1253.9|1253.1|1253.7|1252.9|0
1652768520000|2022-05-17 06:22:00|1253.5||1253.5||1253.5||1253.5||0
1652768560000|2022-05-17 06:22:40|1253.6|1253|1253.7|1253.1|1253.7|1253.1|1253.6|1253|0
1652768580000|2022-05-17 06:23:00|1253.8|1253.2|1253|1252.4|1254.1|1253.5|1253|1252.4|7
1652768600000|2022-05-17 06:23:20|1253.1|1252.5|1253.3|1252.3|1253.3|1252.5|1253.1|1252.3|1
1652768610000|2022-05-17 06:23:30|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253|1252.3|0
1652768620000|2022-05-17 06:23:40|1253.3|1252.3|1253|1252.4|1253.4|1252.5|1253|1252.3|0
1652768630000|2022-05-17 06:23:50|1252.9|1252.3|1252.9|1252.3|1252.9|1252.3|1252.9|1252.3|0
1652768640000|2022-05-17 06:24:00|1253|1252.4|1253|1252.4|1253|1252.4|1253|1252.4|0
1652768650000|2022-05-17 06:24:10|1252.9|1252.3|1252.9|1252.3|1252.9|1252.3|1252.9|1252.3|0
1652768660000|2022-05-17 06:24:20|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|3
1652768710000|2022-05-17 06:25:10|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|1
1652768760000|2022-05-17 06:26:00|||||||||1
1652768810000|2022-05-17 06:26:50|1252.2|1251.6|1252.3|1251.7|1252.3|1251.7|1252.2|1251.6|0
1652768820000|2022-05-17 06:27:00|1252.4|1251.8|1252.6|1251.6|1252.6|1251.8|1252.4|1251.6|1
1652768850000|2022-05-17 06:27:30|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|0
1652768870000|2022-05-17 06:27:50|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|0
1652768880000|2022-05-17 06:28:00|1252.3|1251.7|1252.2|1251.6|1252.3|1251.7|1252.2|1251.6|0
1652768900000|2022-05-17 06:28:20|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|0
1652768920000|2022-05-17 06:28:40|1252.2|1251.6|1252.2|1251.6|1252.2|1251.6|1252.2|1251.6|0
1652768940000|2022-05-17 06:29:00|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|0
1652768950000|2022-05-17 06:29:10|1252|1251.4|1252|1251.4|1252|1251.4|1252|1251.4|1
1652768980000|2022-05-17 06:29:40|1252.1|1251.1|1251.9|1250.9|1252.1|1251.1|1251.5|1250.9|5
1652769000000|2022-05-17 06:30:00|1251.8|1250.8|1251.9|1250.9|1251.9|1251.1|1251.5|1250.7|3
1652769040000|2022-05-17 06:30:40|1251.8|1250.8|1251.8|1250.8|1251.9|1250.9|1251.8|1250.8|0
1652769050000|2022-05-17 06:30:50|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|1
1652769060000|2022-05-17 06:31:00|||||||||1
1652769080000|2022-05-17 06:31:20|1252.1|1251.1|1251.5|1250.9|1252.1|1251.1|1251.5|1250.8|6
1652769100000|2022-05-17 06:31:40|1251.1|1250.1|1251.4|1250.4|1251.4|1250.4|1251.1|1250.1|6
1652769110000|2022-05-17 06:31:50|1251.3|1250.3|1250.8|1250.2|1251.4|1250.7|1250.7|1250.1|4
1652769120000|2022-05-17 06:32:00|1250.7|1250.1|1251.1|1250.1|1251.1|1250.1|1250.7|1250|1
1652769130000|2022-05-17 06:32:10|1251|1250.4|1251|1250.4|1251|1250.4|1251|1250.4|0
1652769140000|2022-05-17 06:32:20|1251.2|1250.6|1251.2|1250.6|1251.2|1250.6|1251.2|1250.6|0
1652769150000|2022-05-17 06:32:30|1251.3|1250.7|1251.4|1250.8|1251.4|1250.8|1251.3|1250.7|2
1652769170000|2022-05-17 06:32:50|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|0
1652769180000|2022-05-17 06:33:00|1251.6|1251|1251.3|1250.7|1251.6|1251|1251.3|1250.7|3
1652769190000|2022-05-17 06:33:10|1250.9|1249.9|1250.9|1249.9|1250.9|1250|1250.6|1249.9|4
1652769200000|2022-05-17 06:33:20|1250.8|1250.2|1251.1|1250.1|1251.1|1250.2|1250.8|1249.9|0
1652769210000|2022-05-17 06:33:30|1251|1250.4|1251.1|1250.1|1251.4|1250.5|1251|1250.1|1
1652769240000|2022-05-17 06:34:00|1251.3|1249.8|1250.9|1249.9|1251.3|1250.1|1250.9|1249.8|1
1652769260000|2022-05-17 06:34:20|1251.1|1250.1|1251.4|1250.4|1251.4|1250.4|1251.1|1250.1|2
1652769270000|2022-05-17 06:34:30|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|0
1652769340000|2022-05-17 06:35:40|1251.2|1250.6|1251.3|1250.7|1251.3|1250.7|1251.2|1250.6|3
1652769360000|2022-05-17 06:36:00|1251.6|1250.6|1251.3|1250.7|1251.6|1250.7|1251.3|1250.6|2
1652769370000|2022-05-17 06:36:10|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|0
1652769380000|2022-05-17 06:36:20|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|1251.5|1250.9|2
1652769390000|2022-05-17 06:36:30|1251.8|1250.8|1251.8|1250.8|1251.9|1250.9|1251.8|1250.8|0
1652769400000|2022-05-17 06:36:40|1251.9|1250.9|1251.8|1251.2|1251.9|1251.2|1251.8|1250.9|0
1652769490000|2022-05-17 06:38:10|||||||||1
1652769550000|2022-05-17 06:39:10|1251.7|1251.1|1251.8|1251.2|1251.8|1251.2|1251.7|1251.1|1
1652769570000|2022-05-17 06:39:30|1251.7|1251.1|1251.5|1250.9|1251.7|1251.1|1251.5|1250.9|0
1652769580000|2022-05-17 06:39:40|1251.4|1250.8|1251.3|1250.7|1251.6|1250.8|1251.3|1250.6|0
1652769590000|2022-05-17 06:39:50|1251.6|1250.6|1251.3|1250.7|1251.6|1250.7|1251.3|1250.6|0
1652769600000|2022-05-17 06:40:00|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.5|1250.5|1
1652769620000|2022-05-17 06:40:20|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|0
1652769640000|2022-05-17 06:40:40|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|0
1652769650000|2022-05-17 06:40:50|1251.3|1250.7|1252.2|1250.7|1252.2|1250.9|1251.3|1250.6|6
1652769670000|2022-05-17 06:41:10|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|0
1652769720000|2022-05-17 06:42:00|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|0
1652769760000|2022-05-17 06:42:40|1252.7|1251.2|1252|1251.4|1252.7|1251.6|1252|1251.2|0
1652769770000|2022-05-17 06:42:50|1252.1|1251.5|1252.4|1251.4|1252.4|1251.5|1252.1|1251.4|0
1652769780000|2022-05-17 06:43:00|1252.7|1251.2|1252.3|1251.7|1252.7|1251.7|1252.3|1251.2|0
1652769790000|2022-05-17 06:43:10|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1
1652769810000|2022-05-17 06:43:30|1252.9|1251.9|1253|1251.5|1253|1251.9|1252.9|1251.5|1
1652769820000|2022-05-17 06:43:40|1252.9|1251.4|1252.9|1251.4|1252.9|1251.4|1252.9|1251.4|0
1652769830000|2022-05-17 06:43:50|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1
1652769840000|2022-05-17 06:44:00|1252.9|1251.9|1253.8|1252.8|1253.8|1252.8|1252.8|1251.8|21
1652769850000|2022-05-17 06:44:10|1253.5|1252.9|1253.5|1252.9|1253.8|1253.1|1253.4|1252.8|2
1652769870000|2022-05-17 06:44:30|1253.3|1252.7|1253.5|1252.9|1253.5|1252.9|1253.3|1252.7|3
1652769890000|2022-05-17 06:44:50|1253.8|1252.8|1253.5|1252.9|1253.8|1252.9|1253.5|1252.8|1
1652769900000|2022-05-17 06:45:00|1253.9|1253|1253.8|1252.8|1253.9|1253|1253.5|1252.8|2
1652769910000|2022-05-17 06:45:10|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1
1652769930000|2022-05-17 06:45:30|1253.3|1252.7|1253|1252.4|1253.3|1252.7|1253|1252.4|2
1652769940000|2022-05-17 06:45:40|1252.8|1252.2|1252.5|1251.9|1252.8|1252.2|1252.5|1251.9|0
1652769960000|2022-05-17 06:46:00|1252.8|1251.8|1253.3|1252.3|1253.4|1252.4|1252.8|1251.8|1
1652769970000|2022-05-17 06:46:10|1253.4|1252.4|1253.3|1252.7|1253.4|1252.7|1253.3|1252.4|1
1652769980000|2022-05-17 06:46:20|1253.6|1252.6|1253.3|1252.7|1253.6|1252.7|1253.3|1252.6|0
1652769990000|2022-05-17 06:46:30|1253.4|1252.4|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|0
1652770010000|2022-05-17 06:46:50|1253.4|1252.4|1253.5|1252.9|1253.6|1252.9|1253.3|1252.3|1
1652770050000|2022-05-17 06:47:30|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|0
1652770080000|2022-05-17 06:48:00|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1
1652770100000|2022-05-17 06:48:20|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1652770110000|2022-05-17 06:48:30|1253.4|1252.4|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|0
1652770140000|2022-05-17 06:49:00|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.3|1252.3|0
1652770150000|2022-05-17 06:49:10|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|0
1652770160000|2022-05-17 06:49:20|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1
1652770180000|2022-05-17 06:49:40|1252.9|1251.9|1252.5|1251.9|1252.9|1252.2|1252.5|1251.8|0
1652770190000|2022-05-17 06:49:50|1252.9|1252.1|1253.1|1252.1|1253.1|1252.4|1252.9|1252.1|0
1652770200000|2022-05-17 06:50:00|1252.8|1252.2|1253.4|1252.4|1253.4|1252.4|1252.8|1252.1|1
1652770210000|2022-05-17 06:50:10|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|0
1652770220000|2022-05-17 06:50:20|1253.4|1252.4|1253.4|1252.4|1253.4|1252.7|1253.3|1252.3|1
1652770230000|2022-05-17 06:50:30|1253.3|1252.3|1253.3|1252.3|1253.4|1252.4|1253.3|1252.3|0
1652770240000|2022-05-17 06:50:40|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|0
1652770320000|2022-05-17 06:52:00|1253.1|1252.5|1253.3|1252.7|1253.4|1252.7|1253.1|1252.4|0
1652770330000|2022-05-17 06:52:10|1252.7|1252.1|1252.9|1251.9|1252.9|1252.1|1252.7|1251.9|15
1652770350000|2022-05-17 06:52:30|1252.8|1251.8|1252.8|1251.8|1252.8|1251.8|1252.8|1251.8|1
1652770360000|2022-05-17 06:52:40|1252.9|1251.9|1252.8|1252.2|1252.9|1252.2|1252.5|1251.6|0
1652770380000|2022-05-17 06:53:00|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|2
1652770410000|2022-05-17 06:53:30|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|0
1652770430000|2022-05-17 06:53:50|1252.9|1252.3|1252.8|1252.2|1252.9|1252.3|1252.8|1252.2|1
1652770450000|2022-05-17 06:54:10|1252.2|1251.6|1252.4|1251.4|1252.4|1251.6|1252.2|1251.4|9
1652770460000|2022-05-17 06:54:20|1252.1|1251.5|1251.8|1251.2|1252.1|1251.5|1251.8|1251.1|0
1652770470000|2022-05-17 06:54:30|1251.9|1250.9|1251.5|1250.9|1251.9|1250.9|1251.5|1250.9|0
1652770480000|2022-05-17 06:54:40|1251.4|1250.8|1251.6|1250.6|1251.6|1250.8|1251.4|1250.4|2
1652770490000|2022-05-17 06:54:50|1251.7|1250.2|1251.4|1250.4|1251.7|1250.4|1251|1250.1|14
1652770520000|2022-05-17 06:55:20|1251||1251||1251||1251||0
1652770530000|2022-05-17 06:55:30|1250.8|1250.2|1251.1|1250.1|1251.1|1250.4|1250.8|1250.1|1
1652770550000|2022-05-17 06:55:50||1250.5||1250.1||1250.5||1250.1|1
1652770560000|2022-05-17 06:56:00|1251.5|1250|1251.4|1250.4|1251.5|1250.4|1251.4|1250|1
1652770570000|2022-05-17 06:56:10|1251.7|1250.2|1251.4|1250.4|1251.7|1250.4|1251.4|1250.2|1
1652770620000|2022-05-17 06:57:00|||||||||1
1652770650000|2022-05-17 06:57:30|1251.3|1250.3|1251.1|1250.1|1251.3|1250.3|1251.1|1250.1|1
1652770660000|2022-05-17 06:57:40|||||||||5
1652770680000|2022-05-17 06:58:00|1251|1250.4|1251|1250.4|1251|1250.4|1251|1250.4|0
1652770710000|2022-05-17 06:58:30|1250.6|1250|1250.6|1250|1250.6|1250|1250.6|1250|2
1652770720000|2022-05-17 06:58:40|1250.5|1249.9|1250.3|1249.7|1250.5|1249.9|1250.3|1249.7|0
1652770750000|2022-05-17 06:59:10|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|0
1652770760000|2022-05-17 06:59:20|1250.5|1249.9|1250.9|1249.9|1250.9|1249.9|1250.5|1249.9|1
1652770800000|2022-05-17 07:00:00|1250.8|1249.8|1250.6|1249.6|1250.9|1250|1250.4|1249.6|5
1652770810000|2022-05-17 07:00:10|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|0
1652770820000|2022-05-17 07:00:20|1250||1250||1250||1250||0
1652770860000|2022-05-17 07:01:00|1250.5|1249.9|1250.6|1249.6|1250.8|1249.9|1250.5|1249.2|3
1652770870000|2022-05-17 07:01:10|1250.5|1249.9|1250.5|1249.9|1250.5|1249.9|1250.5|1249.9|0
1652770890000|2022-05-17 07:01:30|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1
1652770920000|2022-05-17 07:02:00|1251.1|1250.1|1251|1250.4|1251.1|1250.4|1251|1250.1|0
1652770940000|2022-05-17 07:02:20|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|3
1652770950000|2022-05-17 07:02:30|1251|1250.4|1251.4|1250.4|1251.4|1250.4|1251|1250.4|1
1652770960000|2022-05-17 07:02:40|1251.1|1250.5|1251.1|1250.1|1251.1|1250.5|1251|1250.1|0
1652770980000|2022-05-17 07:03:00|1250.5|1249.9|1251.1|1250.1|1251.1|1250.1|1250.5|1249.9|0
1652771000000|2022-05-17 07:03:20|1251.5|1250|1251.3|1250.3|1251.5|1250.3|1251.3|1250|0
1652771010000|2022-05-17 07:03:30|1251.4|1250.4|1250.6|1249.6|1251.4|1250.4|1250.4|1249.6|10
1652771020000|2022-05-17 07:03:40|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|2
1652771050000|2022-05-17 07:04:10|1250.7|1250.1|1251|1250.4|1251|1250.4|1250.7|1250.1|19
1652771100000|2022-05-17 07:05:00|1250.9|1250.3|1250.8|1250.2|1250.9|1250.3|1250.7|1250.1|3
1652771130000|2022-05-17 07:05:30|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1
1652771140000|2022-05-17 07:05:40|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|0
1652771190000|2022-05-17 07:06:30|1251.1|1250.5|1251.2|1249.7|1251.2|1250.5|1251.1|1249.7|1
1652771200000|2022-05-17 07:06:40|1250.6|1250|1250.3|1249.7|1250.6|1250|1250.2|1249.4|0
1652771210000|2022-05-17 07:06:50|1250.4|1249.4|1250.1|1249.5|1250.4|1249.7|1250|1249.4|1
1652771220000|2022-05-17 07:07:00|1250|1249.4|1250.3|1249.7|1250.3|1249.7|1250|1249.4|1
1652771250000|2022-05-17 07:07:30|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|0
1652771260000|2022-05-17 07:07:40|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1
1652771280000|2022-05-17 07:08:00|1250.6|1249.6|1250.5|1249.9|1250.6|1249.9|1250.5|1249.6|0
1652771290000|2022-05-17 07:08:10|1250.6|1250|1250.7|1250.1|1250.7|1250.1|1250.6|1250|0
1652771300000|2022-05-17 07:08:20|1250.5|1249.9|1250.5|1249.9|1250.5|1249.9|1250.4|1249.8|4
1652771310000|2022-05-17 07:08:30|||||||||1
1652771320000|2022-05-17 07:08:40|1250.8|1250.2|1251|1250.4|1251.1|1250.4|1250.8|1250.1|1
1652771330000|2022-05-17 07:08:50|1251.1|1250.5|1251|1250.4|1251.1|1250.5|1250.9|1249.9|1
1652771360000|2022-05-17 07:09:20|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|0
1652771400000|2022-05-17 07:10:00|1251.4|1250.4|1251|1250.4|1251.4|1250.4|1251|1250.4|1
1652771460000|2022-05-17 07:11:00|1250.9|1250.3|1250.9|1249.9|1251.9|1250.9|1250.8|1249.9|14
1652771470000|2022-05-17 07:11:10|1250.8|1250.2|1250.5|1249.9|1250.9|1250.2|1250.5|1249.9|0
1652771480000|2022-05-17 07:11:20|1250.6|1250|1250.6|1250|1250.6|1250|1250.6|1250|0
1652771490000|2022-05-17 07:11:30|||||||||1
1652771520000|2022-05-17 07:12:00|1250.5|1249.9|1250.5|1249.9|1250.5|1249.9|1250.5|1249.9|0
1652771560000|2022-05-17 07:12:40|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|0
1652771580000|2022-05-17 07:13:00|1250.3|1249.7|1250.3|1249.7|1250.6|1249.7|1250.3|1249.6|7
1652771590000|2022-05-17 07:13:10|1250.2|1249.6|1250.1|1249.5|1250.2|1249.6|1250.1|1249.5|1
1652771600000|2022-05-17 07:13:20|1250|1249.4|1250.3|1249.7|1250.3|1249.7|1250|1249.4|1
1652771610000|2022-05-17 07:13:30|1250.6|1249.6|1250.5|1249.9|1250.6|1249.9|1250.5|1249.6|0
1652771630000|2022-05-17 07:13:50|1250.6|1249.6|1250.2|1249.6|1250.6|1249.9|1250.2|1249.6|2
1652771640000|2022-05-17 07:14:00|1250.6|1250|1250.8|1250.2|1250.8|1250.2|1250.6|1250|4
1652771650000|2022-05-17 07:14:10|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|0
1652771660000|2022-05-17 07:14:20|1250.8|1250.2|1250.7|1250.1|1250.8|1250.2|1250.7|1250.1|0
1652771680000|2022-05-17 07:14:40|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|0
1652771690000|2022-05-17 07:14:50|1250.6|1250|1250.3|1249.7|1250.6|1250|1250.3|1249.7|5
1652771700000|2022-05-17 07:15:00|1250.2|1249.6|1249.6|1248.6|1250.3|1249.7|1249.3|1248.6|10
1652771710000|2022-05-17 07:15:10|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|0
1652771720000|2022-05-17 07:15:20|1249.4|1248.4|1248.9|1247.9|1249.4|1248.4|1248.8|1247.8|5
1652771730000|2022-05-17 07:15:30|||||||||2
1652771740000|2022-05-17 07:15:40|1248.8|1248.2|1248.9|1248.3|1249.1|1248.3|1248.8|1248.1|5
1652771750000|2022-05-17 07:15:50|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1
1652771760000|2022-05-17 07:16:00|1248.7|1248.1|1248.5|1247.9|1248.7|1248.1|1248.5|1247.9|1
1652771770000|2022-05-17 07:16:10|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|1
1652771780000|2022-05-17 07:16:20|1248.6|1248|1248.5|1247.9|1248.7|1248.1|1248.5|1247.9|1
1652771820000|2022-05-17 07:17:00|||||||||1
1652771830000|2022-05-17 07:17:10|1248.4|1247.8|1248.5|1247.9|1248.5|1247.9|1248.4|1247.8|5
1652771860000|2022-05-17 07:17:40|||||||||5
1652771870000|2022-05-17 07:17:50|1248.9|1248.1|1249.3|1248.3|1249.3|1248.4|1248.7|1248.1|10
1652771880000|2022-05-17 07:18:00|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.1|1248.5|10
1652771890000|2022-05-17 07:18:10|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|2
1652771900000|2022-05-17 07:18:20|1249|1248.4|1250.1|1249.1|1250.1|1249.1|1249|1248.4|3
1652771910000|2022-05-17 07:18:30|1249.3|1248.7|1249.4|1248.8|1249.4|1248.8|1249.3|1248.4|17
1652771920000|2022-05-17 07:18:40|1249.3|1248.7|1249.1|1248.1|1249.3|1248.7|1249.1|1248.1|3
1652771930000|2022-05-17 07:18:50|1249|1248.4|1249.1|1248.5|1249.1|1248.5|1249|1248.1|4
1652771950000|2022-05-17 07:19:10|1249.2|1248.6|1249.4|1248.4|1249.4|1248.7|1249.2|1248.4|2
1652771960000|2022-05-17 07:19:20|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|0
1652771970000|2022-05-17 07:19:30|1249.4|1248.4|1249.4|1248.4|1249.4|1248.7|1249.3|1248.4|0
1652771980000|2022-05-17 07:19:40|1249.3|1248.7|1249.1|1248.5|1249.3|1248.7|1249.1|1248.5|0
1652771990000|2022-05-17 07:19:50|1249.4|1248.4|1249.1|1248.5|1249.4|1248.5|1249.1|1248.4|8
1652772010000|2022-05-17 07:20:10|1249.4|1248.4|1249.4|1248.4|1249.4|1248.7|1249.3|1248.4|0
1652772020000|2022-05-17 07:20:20|1249.3|1248.7|1249.4|1248.8|1249.4|1248.8|1249.3|1248.7|1
1652772030000|2022-05-17 07:20:30|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|3
1652772080000|2022-05-17 07:21:20|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|4
1652772110000|2022-05-17 07:21:50|1250|1249.3|1249.5|1248.9|1250|1249.3|1249.4|1248.8|7
1652772120000|2022-05-17 07:22:00|1249.9|1248.8|1249.8|1248.8|1249.9|1248.8|1249.8|1248.8|2
1652772130000|2022-05-17 07:22:10|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1
1652772170000|2022-05-17 07:22:50|1249.8|1249.2|1249.9|1249.3|1249.9|1249.3|1249.8|1249.2|0
1652772180000|2022-05-17 07:23:00|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|2
1652772240000|2022-05-17 07:24:00|||||||||1
1652772250000|2022-05-17 07:24:10|1249.6|1248.6|1249.4|1248.4|1249.6|1248.7|1249|1248.4|3
1652772260000|2022-05-17 07:24:20|1249||1249||1249||1249||0
1652772270000|2022-05-17 07:24:30|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652772280000|2022-05-17 07:24:40|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|2
1652772290000|2022-05-17 07:24:50|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|1
1652772320000|2022-05-17 07:25:20|1248.7|1248.1|1249|1248.4|1249.1|1248.4|1248.7|1248.1|4
1652772330000|2022-05-17 07:25:30|1248.9|1248.3|1248.8|1248.2|1248.9|1248.3|1248.8|1248.2|4
1652772340000|2022-05-17 07:25:40|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1
1652772380000|2022-05-17 07:26:20|1249.5|1248|1249.4|1248.4|1249.6|1248.6|1249.4|1248|0
1652772390000|2022-05-17 07:26:30|1249|1248.3|1249.3|1248.3|1249.3|1248.3|1249|1248.3|0
1652772400000|2022-05-17 07:26:40|1249|1248.4|1249.4|1248.4|1249.4|1248.4|1249|1248.4|0
1652772420000|2022-05-17 07:27:00|1249.3|1248.3|1249.4|1248.4|1249.4|1248.7|1249.3|1248.3|0
1652772430000|2022-05-17 07:27:10|1249.3|1248.3|1249.3|1248.7|1249.3|1248.7|1249|1248.3|1
1652772440000|2022-05-17 07:27:20|1249.6|1248.6|1249.8|1248.8|1250|1248.8|1249.6|1248.4|1
1652772460000|2022-05-17 07:27:40|1249.7|1249.1|1250.4|1249.8|1250.4|1249.8|1249.7|1249.1|5
1652772470000|2022-05-17 07:27:50|1250.8|1250.2|1250.9|1249.9|1250.9|1250.2|1250.5|1249.3|3
1652772480000|2022-05-17 07:28:00|1250.7|1250.1|1250.8|1250.2|1251.4|1250.2|1250.7|1249.9|5
1652772490000|2022-05-17 07:28:10|1250.7|1250.1|1250.7|1250.1|1250.8|1250.2|1250.7|1250.1|0
1652772500000|2022-05-17 07:28:20|1250.8|1250.2|1250.9|1249.9|1250.9|1250.2|1250.7|1249.9|1
1652772530000|2022-05-17 07:28:50|1250.8|1249.8|1250.6|1249.6|1250.9|1249.9|1250.6|1249.6|1
1652772540000|2022-05-17 07:29:00|1250.9|1249.9|1250.6|1250|1250.9|1250|1250.6|1249.9|1
1652772550000|2022-05-17 07:29:10|1250.5|1249.9|1250.5|1249.9|1250.6|1249.9|1250.5|1249.6|1
1652772570000|2022-05-17 07:29:30|1251.1|1250.1|1251.1|1250.1|1251.4|1250.1|1251.1|1249.9|3
1652772580000|2022-05-17 07:29:40|1250.8|1250.2|1250.7|1250.1|1250.8|1250.2|1250.7|1250.1|0
1652772590000|2022-05-17 07:29:50|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|0
1652772600000|2022-05-17 07:30:00|1250.6|1250|1250.9|1249.9|1250.9|1250|1250.6|1249.9|2
1652772610000|2022-05-17 07:30:10|1250.6|1250|1250.6|1249.6|1250.6|1250|1250.5|1249.6|0
1652772620000|2022-05-17 07:30:20|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|0
1652772630000|2022-05-17 07:30:30|1250.6|1249.6|1250.5|1249.9|1250.7|1249.9|1250.4|1249.2|6
1652772660000|2022-05-17 07:31:00|1250.9|1249.8|1250.8|1249.8|1250.9|1249.9|1250.8|1249.8|1
1652772670000|2022-05-17 07:31:10|1250.9|1249.9|1251.1|1250.1|1251.1|1250.1|1250.9|1249.9|1
1652772680000|2022-05-17 07:31:20|1250.8|1250.2|1251.1|1250.5|1251.4|1250.5|1250.8|1250.2|4
1652772690000|2022-05-17 07:31:30|1251.4|1250.4|1251.2|1250.2|1251.4|1250.4|1251.2|1250.2|1
1652772710000|2022-05-17 07:31:50|1251.6|1250.1|1251.6|1250.1|1251.6|1250.1|1251.6|1250.1|0
1652772720000|2022-05-17 07:32:00|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1250|0
1652772730000|2022-05-17 07:32:10|1251.6|1250.1|1251.1|1250.1|1251.6|1250.1|1251.1|1250|5
1652772740000|2022-05-17 07:32:20|1250.7|1250|1250.8|1250.2|1251.5|1250.2|1250.7|1250|1
1652772780000|2022-05-17 07:33:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|2
1652772810000|2022-05-17 07:33:30|1251.4|1250.4|1251.1|1250.1|1251.4|1250.4|1251|1250.1|4
1652772840000|2022-05-17 07:34:00|1251|1250.4|1251.1|1250.1|1251.1|1250.4|1251|1250.1|8
1652772850000|2022-05-17 07:34:10|1251|1250.4|1251.1|1250.1|1251.1|1250.4|1251|1250.1|2
1652772860000|2022-05-17 07:34:20|1251|1249.5|1250.9|1249.9|1251|1249.9|1250.8|1249.5|2
1652772900000|2022-05-17 07:35:00|1250.8|1250.2|1250.9|1250.3|1250.9|1250.3|1250.8|1250.2|0
1652772920000|2022-05-17 07:35:20|1250.8|1250.2|1250.5|1249.9|1250.8|1250.2|1250.5|1249.6|1
1652772940000|2022-05-17 07:35:40|1250.6|1250|1250.3|1249.7|1250.6|1250|1250.3|1249.7|1
1652773020000|2022-05-17 07:37:00|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1
1652773030000|2022-05-17 07:37:10|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|0
1652773050000|2022-05-17 07:37:30|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|0
1652773060000|2022-05-17 07:37:40|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|0
1652773080000|2022-05-17 07:38:00|1251.1|1250.1|1251.1|1250.1|1251.1|1250.4|1251|1250.1|2
1652773090000|2022-05-17 07:38:10|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|0
1652773100000|2022-05-17 07:38:20|1251.1|1250.1|1251.1|1250.1|1251.1|1250.5|1251|1250.1|6
1652773130000|2022-05-17 07:38:50|1251.4|1250.4|1250.8|1250.2|1251.4|1250.4|1250.8|1250.2|3
1652773150000|2022-05-17 07:39:10|1251.2|1250.4|1251.1|1250.1|1251.4|1250.4|1251|1250.1|4
1652773160000|2022-05-17 07:39:20|1251.6|1250.6|1251.6|1250.6|1252.2|1250.9|1251.5|1250.6|7
1652773170000|2022-05-17 07:39:30|1251.3|1250.7|1251.1|1250.1|1251.6|1250.7|1251|1250.1|11
1652773190000|2022-05-17 07:39:50|||||||||1
1652773200000|2022-05-17 07:40:00|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|0
1652773230000|2022-05-17 07:40:30|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|2
1652773240000|2022-05-17 07:40:40|1250.6|1249.6|1250.9|1249.9|1250.9|1249.9|1250.6|1249.6|0
1652773250000|2022-05-17 07:40:50|1250.6|1249.6|1250.9|1249.9|1250.9|1249.9|1250.6|1249.6|0
1652773280000|2022-05-17 07:41:20|1250.6|1250|1250.9|1249.9|1250.9|1250|1250.6|1249.9|1
1652773300000|2022-05-17 07:41:40|1250.5|1249.8|1250.8|1249.8|1250.8|1249.8|1250.5|1249.8|2
1652773310000|2022-05-17 07:41:50|1250.9|1249.9|1250.9|1249.9|1251.3|1250|1250.6|1249.6|1
1652773320000|2022-05-17 07:42:00|1251.3|1249.8|1250.9|1249.9|1251.3|1250.2|1250.5|1249.8|0
1652773330000|2022-05-17 07:42:10|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1250.9|1249.9|0
1652773340000|2022-05-17 07:42:20|1250.8|1250.2|1250.5|1249.9|1250.8|1250.2|1250.5|1249.9|0
1652773420000|2022-05-17 07:43:40|||||||||8
1652773440000|2022-05-17 07:44:00|1250.7|1250.1|1251.1|1250.1|1251.1|1250.1|1250.7|1250.1|2
1652773450000|2022-05-17 07:44:10|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1
1652773460000|2022-05-17 07:44:20|1250.7|1250.1|1250.5|1249.9|1250.7|1250.1|1250.5|1249.9|2
1652773470000|2022-05-17 07:44:30|1250.4|1249.8|1250.1|1249.5|1250.5|1249.9|1250.1|1249.5|2
1652773480000|2022-05-17 07:44:40|1250|1249.4|1249.6|1249|1250.1|1249.4|1249.6|1249|0
1652773490000|2022-05-17 07:44:50|1250|1249.1|1250.1|1249.1|1250.1|1249.1|1250|1249.1|0
1652773570000|2022-05-17 07:46:10|1250.4|1249.5|1250.4|1249.8|1250.4|1249.8|1250.4|1249.4|2
1652773580000|2022-05-17 07:46:20|1250.6|1249.6|1250.8|1250.2|1250.9|1250.2|1250.3|1249.6|1
1652773590000|2022-05-17 07:46:30|1250.2|1249.6|1250.5|1249.9|1251|1249.9|1250.2|1249.5|3
1652773600000|2022-05-17 07:46:40|1250.4|1249.4|1250.5|1249.9|1250.9|1250.3|1250.4|1249.4|48
1652773610000|2022-05-17 07:46:50|1250.9||1250.9||1250.9||1250.9||1
1652773630000|2022-05-17 07:47:10|1251.1|1250.1|1250.8|1249.8|1251.1|1250.3|1250.5|1249.8|14
1652773650000|2022-05-17 07:47:30|1250.9|1249.9|1250.5|1249.9|1250.9|1250|1250.5|1249.6|0
1652773660000|2022-05-17 07:47:40|1250.3|1249.7|1250.6|1249.6|1250.6|1249.7|1250.3|1249.6|0
1652773670000|2022-05-17 07:47:50|1250|1249.4|1250|1249.4|1250.2|1249.6|1250|1249.1|4
1652773680000|2022-05-17 07:48:00|1249.4|1248.4|1249|1248.4|1249.4|1248.4|1249|1248.3|7
1652773690000|2022-05-17 07:48:10|1249.3|1248.3|1248.9|1247.9|1249.3|1248.4|1248.9|1247.7|4
1652773700000|2022-05-17 07:48:20|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|0
1652773710000|2022-05-17 07:48:30|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652773730000|2022-05-17 07:48:50|1248.7|1248.1|1248.6|1248|1248.7|1248.1|1248.6|1248|9
1652773740000|2022-05-17 07:49:00|1248.9|1247.9|1248.5|1247.9|1248.9|1247.9|1248.5|1247.8|0
1652773750000|2022-05-17 07:49:10|1248.9||1248.9||1248.9||1248.9||0
1652773760000|2022-05-17 07:49:20|1248.4|1247.8|1248.7|1248.1|1248.7|1248.1|1248.2|1247.6|49
1652773770000|2022-05-17 07:49:30|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|1248.8|1248.2|0
1652773790000|2022-05-17 07:49:50|1249.1|1248.1|1248.8|1248.2|1249.1|1248.2|1248.8|1248.1|1
1652773800000|2022-05-17 07:50:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|0
1652773810000|2022-05-17 07:50:10|1248.5|1247.8|1248.9|1247.9|1248.9|1247.9|1248.5|1247.8|0
1652773820000|2022-05-17 07:50:20|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|1248.8|1247.8|0
1652773840000|2022-05-17 07:50:40|1248.6|1247.6|1248.2|1247.6|1248.6|1247.6|1248.2|1247.6|5
1652773850000|2022-05-17 07:50:50|1247.9|1247.3|1248|1247.4|1248|1247.4|1247.9|1247.3|5
1652773880000|2022-05-17 07:51:20|1247.5|1246.9|1246.9|1246.3|1247.6|1246.9|1246.9|1246.3|16
1652773890000|2022-05-17 07:51:30|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|3
1652773920000|2022-05-17 07:52:00|||||||||3
1652773930000|2022-05-17 07:52:10|1246.2|1245.6|1246.1|1245.5|1246.2|1245.6|1246.1|1245.5|4
1652773940000|2022-05-17 07:52:20|1245.9|1245.3|1245.1|1244.5|1245.9|1245.3|1244.9|1244.3|7
1652773950000|2022-05-17 07:52:30|1245|1244.4|1245|1244.4|1245|1244.4|1244.7|1244.1|17
1652773960000|2022-05-17 07:52:40|1245.1|1244.5|1245|1244.4|1245.1|1244.5|1244.7|1244.1|24
1652773970000|2022-05-17 07:52:50|1245.3|1244.3|1244.9|1244.3|1245.3|1244.5|1244.9|1244.3|4
1652773980000|2022-05-17 07:53:00|1245|1244.4|1246.3|1245.7|1246.3|1245.7|1245|1244.4|11
1652773990000|2022-05-17 07:53:10|1246.6|1245.1|1245.9|1244.4|1246.6|1245.4|1245.8|1244.4|7
1652774000000|2022-05-17 07:53:20|1246|1244.5|1246|1244.5|1246|1244.5|1245.9|1244.4|1
1652774010000|2022-05-17 07:53:30|1245.9|1244.4|1246.1|1245.1|1246.1|1245.2|1245.8|1244.4|0
1652774020000|2022-05-17 07:53:40|1245.2|1244.6|1246.9|1245.9|1246.9|1245.9|1245|1244.4|43
1652774040000|2022-05-17 07:54:00|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|2
1652774080000|2022-05-17 07:54:40|1247.1|1246.5|1247.1|1246.5|1247.1|1246.5|1247.1|1246.5|3
1652774090000|2022-05-17 07:54:50|1246.8|1246.2|1246.9|1246.3|1246.9|1246.3|1246.8|1246.2|7
1652774100000|2022-05-17 07:55:00|1247.4|1246.4|1246.8|1246.2|1247.4|1246.4|1246.8|1246.2|4
1652774110000|2022-05-17 07:55:10|1245.9|1245.3|1245.9|1245.3|1246|1245.4|1245.8|1245.2|22
1652774120000|2022-05-17 07:55:20|1246.3|1245.7|1245.8|1244.3|1246.4|1245.7|1245|1244|14
1652774130000|2022-05-17 07:55:30|1245.4|1244.4|1245.1|1244.5|1245.9|1245.3|1245|1244.2|38
1652774140000|2022-05-17 07:55:40|1244.9|1244.3|1245.2|1244.6|1245.6|1244.8|1244.9|1244.1|17
1652774150000|2022-05-17 07:55:50|1245.8|1244.3|1245.4|1244.8|1245.8|1245|1245.4|1244.3|9
1652774160000|2022-05-17 07:56:00|1245.3|1244.7|1245.5|1244.9|1246.2|1245|1245.2|1244.6|5
1652774170000|2022-05-17 07:56:10|1245.9|1245|1245.9|1244.9|1245.9|1245|1245.6|1244.8|4
1652774180000|2022-05-17 07:56:20|1246.5|1245|1247.3|1245.8|1247.3|1245.9|1246.5|1245|4
1652774190000|2022-05-17 07:56:30|1246.9|1245.9|1247.2|1245.7|1247.2|1245.9|1246.9|1245.7|2
1652774200000|2022-05-17 07:56:40|1247.3|1245.8|1247.2|1245.7|1247.3|1245.8|1247.2|1245.7|3
1652774210000|2022-05-17 07:56:50|1246.8|1245.8|1247.2|1245.7|1247.2|1245.9|1246.8|1245.7|1
1652774220000|2022-05-17 07:57:00|1247.4|1246.4|1248.2|1246.7|1248.2|1247.1|1247.3|1246.3|9
1652774230000|2022-05-17 07:57:10|1248.1|1247.1|1248.2|1246.7|1248.2|1247.1|1248.1|1246.7|0
1652774240000|2022-05-17 07:57:20|1248|1246.5|1247.6|1246.6|1248|1246.8|1247.6|1246.5|2
1652774250000|2022-05-17 07:57:30|1247.5|1246.9|1247.6|1246.6|1247.7|1246.9|1247.5|1246.2|6
1652774260000|2022-05-17 07:57:40|1247.9|1246.4|1247.4|1246.4|1247.9|1246.4|1247.3|1246.3|8
1652774270000|2022-05-17 07:57:50|1247.3|1246.3|1247.4|1246.4|1247.4|1246.4|1247.3|1246.3|0
1652774280000|2022-05-17 07:58:00|1247.7|1246.2|1247.6|1246.6|1247.7|1246.6|1247.6|1246.2|2
1652774290000|2022-05-17 07:58:10|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|2
1652774300000|2022-05-17 07:58:20|1247.6|1246.6|1247.7|1246.2|1247.7|1246.6|1247.6|1246.2|1
1652774310000|2022-05-17 07:58:30|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|0
1652774320000|2022-05-17 07:58:40|||||||||1
1652774360000|2022-05-17 07:59:20|1247.5|1246.9|1247.5|1246.9|1247.6|1247|1247.5|1246.9|4
1652774370000|2022-05-17 07:59:30|||||||||1
1652774380000|2022-05-17 07:59:40|1247.2|1246.6|1247.1|1246.1|1247.2|1246.6|1247.1|1246.1|62
1652774390000|2022-05-17 07:59:50|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|10
1652774400000|2022-05-17 08:00:00|1246.6|1245.1|1246.7|1245.2|1246.7|1245.2|1246.6|1245.1|18
1652774410000|2022-05-17 08:00:10|1245.7|1245.1|1245.4|1244.4|1245.8|1245.1|1245.4|1244.3|12
1652774420000|2022-05-17 08:00:20|1245.3|1244.7|1245.3|1244.7|1245.4|1244.7|1245.3|1244.4|0
1652774430000|2022-05-17 08:00:30|1245.4|1244.4|1245.6|1244.6|1245.8|1244.7|1245.4|1244.3|16
1652774440000|2022-05-17 08:00:40|||||||||3
1652774490000|2022-05-17 08:01:30||1245||1244.6||1245||1244.6|25
1652774510000|2022-05-17 08:01:50|||||||||1
1652774520000|2022-05-17 08:02:00|1246.5|1245.9|1247.4|1246.4|1247.4|1246.4|1246.5|1245.6|8
1652774530000|2022-05-17 08:02:10|1247.6|1246.6|1247.7|1246.2|1247.7|1246.6|1247.4|1246.2|0
1652774540000|2022-05-17 08:02:20|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|0
1652774550000|2022-05-17 08:02:30|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|0
1652774560000|2022-05-17 08:02:40|1247.4|1246.4|1247.4|1246.4|1247.7|1246.4|1247.4|1246.2|0
1652774570000|2022-05-17 08:02:50|1247.7|1246.2|1247.6|1246.6|1247.8|1246.6|1247.6|1246.2|0
1652774580000|2022-05-17 08:03:00|||||||||1
1652774590000|2022-05-17 08:03:10|||||||||2
1652774600000|2022-05-17 08:03:20|1247|1245.5|1247|1245.5|1247|1245.5|1247|1245.5|7
1652774610000|2022-05-17 08:03:30|1247.2|1245.7|1247.3|1245.8|1247.3|1245.8|1247.2|1245.7|0
1652774620000|2022-05-17 08:03:40|1247.2|1245.7|1246|1245.4|1247.2|1245.7|1246|1245.4|1
1652774630000|2022-05-17 08:03:50|1245.6|1245|1245.6|1245|1246.3|1245.1|1245.6|1244.8|25
1652774640000|2022-05-17 08:04:00|1246.3|1244.8|1245.6|1245|1246.3|1245|1245.6|1244.8|3
1652774650000|2022-05-17 08:04:10|||||||||1
1652774660000|2022-05-17 08:04:20|1245.5|1244.9|1245.6|1245|1245.6|1245|1245.5|1244.9|1
1652774690000|2022-05-17 08:04:50|||||||||1
1652774700000|2022-05-17 08:05:00|1245.5|1244.9|1245.4|1244.8|1245.5|1244.9|1245.4|1244.8|2
1652774710000|2022-05-17 08:05:10|||||||||2
1652774730000|2022-05-17 08:05:30|1245.6|1245|1245.6|1245|1245.6|1245|1245.6|1245|14
1652774740000|2022-05-17 08:05:40|1245.4|1244.8|1245.6|1245|1245.6|1245|1245.4|1244.8|1
1652774750000|2022-05-17 08:05:50|||||||||2
1652774760000|2022-05-17 08:06:00|1246|1245.2|1245.8|1245.2|1246|1245.2|1245.8|1245.2|1
1652774780000|2022-05-17 08:06:20|1245.9|1245.3|1247|1246.4|1247|1246.4|1245.9|1245.3|10
1652774800000|2022-05-17 08:06:40|1247.1|1246.5|1247.3|1246.7|1247.3|1246.7|1247.1|1246.5|0
1652774810000|2022-05-17 08:06:50|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|0
1652774820000|2022-05-17 08:07:00|1247.6|1246.6|1247.5|1246.9|1247.6|1246.9|1247.5|1246.6|3
1652774830000|2022-05-17 08:07:10|1247.3|1246.7|1247.6|1246.6|1247.6|1246.7|1247.3|1246.6|2
1652774860000|2022-05-17 08:07:40|1247.2||1247.2||1247.2||1247.2||0
1652774870000|2022-05-17 08:07:50|1247.1|1245.7|1247.1|1246.1|1247.1|1246.5|1246.8|1245.7|3
1652774880000|2022-05-17 08:08:00|1247|1245.5|1247|1245.5|1247|1245.5|1247|1245.5|4
1652774890000|2022-05-17 08:08:10|1246.8|1246.2|1246.6|1245.6|1246.8|1246.2|1246.3|1245.6|3
1652774910000|2022-05-17 08:08:30|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|0
1652774920000|2022-05-17 08:08:40|1246.1|1245.5|1246|1245.4|1246.1|1245.5|1246|1245.4|0
1652774930000|2022-05-17 08:08:50|1245.8|1244.3|1245.6|1244.6|1245.8|1244.6|1245.6|1244.2|19
1652774940000|2022-05-17 08:09:00|1245.4|1244.4|1244.3|1243.7|1245.4|1244.4|1244.2|1243.4|8
1652774950000|2022-05-17 08:09:10|1243.9|1243.3|1244|1243.4|1244.8|1243.7|1243.9|1243.3|6
1652774960000|2022-05-17 08:09:20|1243.9|1243.3|1241.3|1240.7|1244|1243.4|1241.3|1240.6|23
1652774970000|2022-05-17 08:09:30|1241.4|1240.8|1241.5|1240.9|1242.4|1241.6|1241.4|1240.8|9
1652774980000|2022-05-17 08:09:40|1241.6|1241|1239.5|1238.9|1241.6|1241|1239.5|1238.9|34
1652774990000|2022-05-17 08:09:50|1239.4|1238.4|1240.4|1239.4|1240.4|1239.4|1238.9|1238.2|23
1652775000000|2022-05-17 08:10:00|1240.1|1239.5|1238.7|1237.7|1240.7|1239.5|1238.1|1237.3|148
1652775010000|2022-05-17 08:10:10|1237.7|1237.1|1235.7|1234.7|1237.9|1237.1|1235.7|1234.7|37
1652775020000|2022-05-17 08:10:20|1235.6|1235|1236.1|1234.6|1236.7|1235.2|1235.6|1234.6|11
1652775030000|2022-05-17 08:10:30|1236.5|1235|1237.1|1235.6|1237.1|1235.7|1236.3|1235|3
1652775040000|2022-05-17 08:10:40|1237.3|1235.8|1238.5|1237|1238.5|1237|1237.2|1235.8|20
1652775050000|2022-05-17 08:10:50|1238.2|1237.2|1238.6|1237.6|1239.3|1238|1238|1237.2|3
1652775060000|2022-05-17 08:11:00|1238.3|1237.7|1238|1236.5|1238.7|1238.1|1238|1236.5|7
1652775070000|2022-05-17 08:11:10|1238.6|1237.1|1238.1|1236.6|1238.6|1237.1|1238.1|1236.6|2
1652775080000|2022-05-17 08:11:20|1236.1|1234.6|1234.6|1233.1|1236.1|1234.7|1234.2|1233|37
1652775090000|2022-05-17 08:11:30|1234.7|1233.2|1232.4|1231.8|1234.7|1233.2|1232.4|1231.7|29
1652775100000|2022-05-17 08:11:40|1232.5|1231.9|1234.3|1232.8|1234.3|1232.9|1232.5|1231.7|14
1652775110000|2022-05-17 08:11:50|1233.9|1232.9|1233.4|1231.9|1233.9|1233.3|1233.4|1231.9|1
1652775120000|2022-05-17 08:12:00|1233.2|1231.7|1232.8|1231.3|1233.2|1231.7|1232.8|1231.3|1
1652775130000|2022-05-17 08:12:10|1232.9|1231.4|1233|1231.5|1233|1231.5|1232.8|1231.3|3
1652775140000|2022-05-17 08:12:20|1232.9|1231.4|1232.4|1231.4|1232.9|1231.4|1232.4|1231.3|0
1652775150000|2022-05-17 08:12:30|1232.1|1231.5|1232.4|1231.4|1232.4|1231.5|1232.1|1231.3|0
1652775160000|2022-05-17 08:12:40|1232.6|1231.8|1230.4|1228.9|1232.6|1232|1228.3|1227.6|12
1652775170000|2022-05-17 08:12:50|1230.1|1229.5|1231.2|1230.6|1231.5|1230.9|1230.1|1229.4|16
1652775180000|2022-05-17 08:13:00|1231.3|1230.7|1232|1231.4|1232.2|1231.6|1231.3|1230.2|30
1652775190000|2022-05-17 08:13:10|1232.1|1230.6|1230.1|1228.6|1232.1|1230.7|1229.5|1228|20
1652775200000|2022-05-17 08:13:20|1229.7|1228.7|1229.7|1228.2|1229.8|1228.8|1228.9|1228.1|7
1652775210000|2022-05-17 08:13:30|1229.6|1228.1|1228.5|1227.9|1229.6|1228.1|1228.5|1227.9|9
1652775220000|2022-05-17 08:13:40||1227.5||1227.9||1227.9||1227.5|10
1652775230000|2022-05-17 08:13:50|1228.4|1227.5|1228.5|1227.9|1228.5|1227.9|1228.4|1227.5|6
1652775240000|2022-05-17 08:14:00|1228.4|1227.5|1229.6|1228.1|1229.6|1228.4|1228.4|1227.5|9
1652775250000|2022-05-17 08:14:10|1230.6|1229.1|1230.6|1230|1230.8|1230|1230.4|1229|8
1652775260000|2022-05-17 08:14:20|1231.1|1230.1|1231.6|1230.1|1232.2|1231.2|1231.1|1230.1|10
1652775270000|2022-05-17 08:14:30|1231.8|1230.3|1233.1|1231.6|1233.1|1231.6|1231.7|1230.2|4
1652775280000|2022-05-17 08:14:40|1233|1231.5|1231.6|1230.1|1233.1|1231.6|1231.6|1230.1|14
1652775290000|2022-05-17 08:14:50|1232.2|1230.7|1231.2|1229.7|1232.2|1230.7|1230.7|1229.4|7
1652775300000|2022-05-17 08:15:00|1230.7|1229.2|1230.3|1228.8|1230.8|1229.4|1230.3|1228.8|6
1652775310000|2022-05-17 08:15:10|1230.1|1228.6|1229.8|1228.3|1230.1|1228.6|1229.8|1228.3|1
1652775320000|2022-05-17 08:15:20|1229.5|1228|1229.6|1228.1|1229.6|1228.7|1229.3|1227.9|3
1652775330000|2022-05-17 08:15:30|1229.4|1228.8|1228.3|1227.3|1229.8|1228.8|1228.1|1227.3|35
1652775340000|2022-05-17 08:15:40|1228.7|1227.2|1228.2|1227.2|1228.7|1227.3|1228.2|1227.2|1
1652775350000|2022-05-17 08:15:50|1228.3|1227.3|1227|1226.4|1228.3|1227.3|1227|1225.7|14
1652775360000|2022-05-17 08:16:00|1227.3|1226.3|1228.1|1226.6|1228.1|1226.6|1227.3|1226.1|4
1652775370000|2022-05-17 08:16:10|1228|1226.5|1229.9|1228.4|1230.2|1228.7|1228|1226.5|3
1652775380000|2022-05-17 08:16:20|1230|1228.5|1230|1228.5|1230|1228.6|1229.5|1228.5|2
1652775390000|2022-05-17 08:16:30|1229.9|1228.4|1229.5|1228.5|1229.9|1228.5|1229.5|1228.4|1
1652775400000|2022-05-17 08:16:40||1228.9||1228.9||1228.9||1228.9|1
1652775410000|2022-05-17 08:16:50|1229.7|1229.1|1232.2|1230.7|1232.2|1230.7|1229.7|1228.9|20
1652775420000|2022-05-17 08:17:00|1232.3|1230.8|1232|1231|1232.4|1231|1232|1230.7|3
1652775430000|2022-05-17 08:17:10|1232.4|1230.9|1233|1231.5|1233|1231.5|1232.4|1230.9|6
1652775440000|2022-05-17 08:17:20|1233.1|1231.6|1232.7|1231.7|1233.1|1231.9|1232.5|1231.6|0
1652775450000|2022-05-17 08:17:30|1232.8|1231.8|1232.4|1230.9|1232.9|1231.8|1232.4|1230.9|1
1652775460000|2022-05-17 08:17:40|1232.5|1231|1232.5|1231|1232.5|1231|1232.4|1230.9|0
1652775480000|2022-05-17 08:18:00|1232.4|1230.9|1230.8|1229.3|1232.4|1231|1230.8|1229.3|37
1652775490000|2022-05-17 08:18:10|1230.7|1229.2|1230.3|1228.8|1230.7|1229.2|1230.3|1228.8|0
1652775500000|2022-05-17 08:18:20|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1
1652775520000|2022-05-17 08:18:40|1228.9|1227.4|1228.6|1227.1|1228.9|1227.4|1228.3|1226.8|12
1652775530000|2022-05-17 08:18:50|1228.5|1227|1228.4|1226.9|1228.6|1227.1|1228.4|1226.9|2
1652775540000|2022-05-17 08:19:00|1228.6|1227.1|1228.8|1227.3|1229.1|1227.6|1228.6|1227.1|0
1652775550000|2022-05-17 08:19:10|1228.7|1227.2|1228.9|1227.4|1229.1|1228.2|1227.7|1227|3
1652775560000|2022-05-17 08:19:20|1229|1227.5|1228.9|1227.4|1229|1227.5|1228.6|1227.1|6
1652775570000|2022-05-17 08:19:30|1228.4||1228.4||1228.4||1228.4||0
1652775580000|2022-05-17 08:19:40|||||||||1
1652775590000|2022-05-17 08:19:50|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|3
1652775600000|2022-05-17 08:20:00|1228.4|1227.4|1228.9|1227.9|1228.9|1228|1228.4|1227.3|1
1652775620000|2022-05-17 08:20:20|1229.1|1227.6|1228.3|1227.7|1229.1|1227.8|1228.2|1227.5|47
1652775630000|2022-05-17 08:20:30|1228.4|1227.8|1225.7|1224.2|1228.4|1227.8|1225|1223.6|90
1652775640000|2022-05-17 08:20:40|1225.6|1224.1|1220.5|1219|1226.1|1224.6|1220.4|1218.9|38
1652775650000|2022-05-17 08:20:50|1220.6|1219.1|1220.3|1218.8|1222.1|1221.4|1220.2|1218.7|33
1652775660000|2022-05-17 08:21:00|1220.2|1218.7|1220.9|1219.4|1221|1219.6|1219.9|1218.6|39
1652775670000|2022-05-17 08:21:10|1220.8|1219.3|1221.5|1220|1222.2|1221.2|1220.5|1219.3|20
1652775680000|2022-05-17 08:21:20|1221.4|1220.4|1220.9|1219.4|1222.4|1221.1|1220.9|1219.4|14
1652775690000|2022-05-17 08:21:30|1220.8|1219.3|1220.6|1219.1|1220.8|1219.3|1220|1218.5|16
1652775700000|2022-05-17 08:21:40|1220.5|1219|1220.5|1219.5|1221.9|1220.8|1219.2|1218.5|17
1652775710000|2022-05-17 08:21:50|1220.9|1219.4|1220.9|1219.4|1221.5|1220.5|1220.6|1219.4|5
1652775720000|2022-05-17 08:22:00|1220.8|1219.8|1223.1|1222.5|1223.2|1222.5|1220.7|1219.7|22
1652775730000|2022-05-17 08:22:10|1223.5|1222.9|1220.5|1219.9|1223.7|1222.9|1219.4|1218.5|41
1652775740000|2022-05-17 08:22:20|1220.9|1219.7|1217.8|1216.3|1221.3|1219.8|1217.8|1216.3|20
1652775750000|2022-05-17 08:22:30|1218|1216.5|1215.5|1214.5|1218|1216.5|1214.9|1213.4|23
1652775760000|2022-05-17 08:22:40|1215.7|1214.2|1213.3|1211.8|1215.7|1214.2|1213.2|1211.8|19
1652775770000|2022-05-17 08:22:50|1213.2|1211.7|1211.9|1210.9|1213.4|1212.5|1211.9|1210.6|19
1652775780000|2022-05-17 08:23:00|1212.5|1211.9|1213.3|1211.8|1214.1|1212.9|1212.5|1211.2|25
1652775790000|2022-05-17 08:23:10|1213.4|1211.9|1213.9|1212.4|1214.8|1213.3|1212.7|1211.2|36
1652775800000|2022-05-17 08:23:20|1212.7|1211.2|1214|1213.4|1214.8|1213.4|1212.2|1210.7|25
1652775810000|2022-05-17 08:23:30|1214.7|1213.2|1212.9|1211.4|1215|1213.8|1212.9|1211.4|28
1652775820000|2022-05-17 08:23:40|1212.4|1210.9|1207.3|1205.8|1212.5|1211|1207.3|1205.8|67
1652775830000|2022-05-17 08:23:50|1206.9|1205.9|1202.7|1202.1|1206.9|1205.9|1202.7|1202.1|111
1652775840000|2022-05-17 08:24:00|1203.9|1202.4|1204.5|1203|1206.2|1204.7|1203.2|1201.7|113
1652775850000|2022-05-17 08:24:10|1204.8|1203.3|1205.6|1204.1|1206.1|1205.2|1204.7|1203.3|22
1652775860000|2022-05-17 08:24:20|1205.5|1204.9|1206.5|1205|1206.5|1205.1|1205|1204.2|10
1652775870000|2022-05-17 08:24:30|1206.7|1205.2|1210.7|1209.2|1210.7|1209.2|1206.4|1205.1|22
1652775880000|2022-05-17 08:24:40|1210.4|1209.8|1208.4|1206.9|1210.4|1209.8|1207.6|1206.2|17
1652775890000|2022-05-17 08:24:50|1208.5|1207|1210.6|1209.1|1210.6|1209.4|1208.5|1207|33
1652775900000|2022-05-17 08:25:00|1211.7|1210.2|1211.9|1210.4|1211.9|1210.4|1211|1210.1|12
1652775910000|2022-05-17 08:25:10|1212.7|1211.2|1215.4|1213.9|1215.4|1214.5|1212.6|1211.1|18
1652775920000|2022-05-17 08:25:20|1215.3|1213.8|1215.2|1214.6|1215.6|1214.7|1214.2|1212.7|23
1652775930000|2022-05-17 08:25:30|1215.4|1214.8|1215.5|1214.9|1216.8|1215.3|1215.2|1214.1|20
1652775940000|2022-05-17 08:25:40|1215.4|1214.8|1218.9|1217.4|1219.3|1217.8|1215|1213.5|48
1652775950000|2022-05-17 08:25:50|1218.8|1217.3|1216.4|1214.9|1218.8|1217.3|1215.9|1214.4|15
1652775960000|2022-05-17 08:26:00|1216.6|1216|1217.3|1215.8|1217.3|1216.4|1216.6|1215.2|15
1652775970000|2022-05-17 08:26:10|1217.4|1215.9|1217.3|1215.8|1218.3|1216.8|1217.3|1215.8|8
1652775980000|2022-05-17 08:26:20|1217.2|1215.7|1217.9|1216.4|1218.3|1216.8|1216.8|1215.3|14
1652775990000|2022-05-17 08:26:30|1217.2|1216.6|1214.9|1213.4|1217.3|1216.6|1214|1213.2|31
1652776000000|2022-05-17 08:26:40|1214.8|1213.3|1214.6|1213.1|1214.8|1213.4|1214|1213.1|3
1652776010000|2022-05-17 08:26:50|1214.4|1212.9|1213.9|1212.4|1214.8|1213.3|1213.7|1212.2|22
1652776020000|2022-05-17 08:27:00|1213.3|1211.8|1213.3|1211.8|1213.5|1212|1212.9|1211.5|11
1652776030000|2022-05-17 08:27:10|1213.2|1211.7|1212.2|1210.7|1213.2|1211.7|1212.2|1210.7|26
1652776040000|2022-05-17 08:27:20|1211.5|1210.5|1210|1208.5|1211.5|1210.5|1209.7|1208.2|23
1652776050000|2022-05-17 08:27:30|1209.4|1207.9|1209.5|1208|1209.7|1208.2|1209|1207.9|14
1652776060000|2022-05-17 08:27:40|1209.1|1208.1|1209.3|1207.8|1209.4|1208.1|1209.1|1207.7|1
1652776070000|2022-05-17 08:27:50|1208.9|1207.9|1209.3|1207.8|1209.3|1207.9|1208.9|1207.7|1
1652776080000|2022-05-17 08:28:00|1209.4|1207.9|1210.8|1210.2|1211.2|1210.3|1209.4|1207.9|28
1652776090000|2022-05-17 08:28:10|1211.9|1210.4|1211.9|1210.4|1212.7|1212|1211.9|1210.4|11
1652776100000|2022-05-17 08:28:20|1210.7|1209.2|1211.2|1209.7|1211.2|1209.7|1209.5|1208|36
1652776110000|2022-05-17 08:28:30|1210.7|1210.2|1211.8|1210.3|1211.8|1210.3|1210.7|1209.3|11
1652776120000|2022-05-17 08:28:40|1211.7|1210.2|1213.4|1211.9|1213.4|1211.9|1211.7|1210.2|5
1652776130000|2022-05-17 08:28:50|1213.5|1212|1211.8|1210.3|1213.5|1212|1211.8|1210.3|8
1652776140000|2022-05-17 08:29:00|1212.1|1210.6|1210.6|1209.1|1212.1|1210.6|1210.6|1209.1|7
1652776150000|2022-05-17 08:29:10|1211.4|1209.9|1211.6|1210.1|1211.6|1210.1|1211.4|1209.9|6
1652776160000|2022-05-17 08:29:20|1211.7|1210.2|1211.6|1210.1|1211.7|1210.2|1211.6|1210.1|1
1652776170000|2022-05-17 08:29:30|1211.9|1210.4|1212.7|1211.2|1212.7|1211.2|1210.5|1209|16
1652776180000|2022-05-17 08:29:40|1212.6|1211.1|1212.9|1211.4|1212.9|1212.3|1212.6|1211.1|19
1652776190000|2022-05-17 08:29:50|1213.1|1211.6|1212.9|1211.4|1213.2|1211.7|1212.9|1211.4|1
1652776200000|2022-05-17 08:30:00|||||||||3
1652776210000|2022-05-17 08:30:10|1211.9|1210.4|1211.9|1210.4|1212|1210.5|1211.9|1210.4|3
1652776220000|2022-05-17 08:30:20|1212.1|1210.6|1212.2|1210.7|1212.2|1210.7|1212.1|1210.6|2
1652776230000|2022-05-17 08:30:30|1212.4|1210.9|1210.4|1208.9|1212.4|1210.9|1210.4|1208.9|8
1652776240000|2022-05-17 08:30:40|1210.5|1209|1210.2|1209.6|1211.5|1210|1210.2|1209|4
1652776250000|2022-05-17 08:30:50|1210.3|1209.7|1208.2|1206.7|1210.3|1209.7|1208.2|1206.7|16
1652776260000|2022-05-17 08:31:00|1208.8|1207.3|1209.4|1207.9|1209.4|1207.9|1207.4|1205.9|27
1652776270000|2022-05-17 08:31:10|1210.1|1208.6|1209.5|1208|1210.1|1208.6|1209.5|1208|5
1652776280000|2022-05-17 08:31:20|1208.5|1207.9|1208.8|1207.3|1209.4|1207.9|1208.2|1207.3|12
1652776290000|2022-05-17 08:31:30|1208.9|1207.4|1208.4|1206.9|1208.9|1207.4|1208.4|1206.9|4
1652776300000|2022-05-17 08:31:40|1208|1206.5|1207.6|1206.1|1208|1206.5|1207.4|1205.9|1
1652776310000|2022-05-17 08:31:50|1207.5|1206|1207.6|1206.1|1207.6|1206.1|1207.5|1206|8
1652776320000|2022-05-17 08:32:00|1206.8|1206.2|1207.4|1205.9|1207.4|1206.2|1206.3|1205.7|13
1652776330000|2022-05-17 08:32:10|1207.3|1206.3|1208.5|1207|1209.5|1208|1207.2|1206.3|4
1652776340000|2022-05-17 08:32:20|1208.3|1207.7|1208.5|1207|1208.5|1207.7|1208.3|1207|1
1652776350000|2022-05-17 08:32:30|1208.4|1206.9|1208.4|1206.9|1208.4|1206.9|1208.4|1206.9|0
1652776360000|2022-05-17 08:32:40|1208.7|1207.2|1208.5|1207|1208.7|1207.2|1208.4|1206.9|2
1652776370000|2022-05-17 08:32:50|1208.4|1206.9|1208.3|1207.3|1208.4|1207.3|1208.3|1206.9|0
1652776380000|2022-05-17 08:33:00|1207.6|1207|1208.6|1207.1|1208.6|1207.3|1207.6|1206.9|8
1652776390000|2022-05-17 08:33:10|1208.4|1206.9|1208.4|1206.9|1208.4|1206.9|1208.4|1206.9|4
1652776400000|2022-05-17 08:33:20|1208|1207|1208.4|1206.9|1208.4|1207.1|1207.7|1206.9|2
1652776410000|2022-05-17 08:33:30|1208.6|1207.6|1208.7|1207.7|1208.7|1207.7|1208.6|1207.6|1
1652776420000|2022-05-17 08:33:40|1209.4|1207.9|1208.7|1207.7|1209.4|1207.9|1208.7|1207.6|4
1652776430000|2022-05-17 08:33:50|1209|1208|1209|1207.5|1210.1|1209.1|1209|1207.5|16
1652776440000|2022-05-17 08:34:00|1208.9|1208.3|1209.2|1208.6|1209.3|1208.6|1208.2|1207.4|4
1652776450000|2022-05-17 08:34:10|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1
1652776460000|2022-05-17 08:34:20|1209.7|1208.7|1209.1|1207.6|1209.7|1208.8|1209|1207.5|11
1652776470000|2022-05-17 08:34:30|1209.2|1207.7|1208.7|1207.2|1209.4|1208.3|1208.7|1207.2|3
1652776480000|2022-05-17 08:34:40|1207.9|1206.4|1207.8|1206.3|1207.9|1206.8|1207.2|1206.3|9
1652776490000|2022-05-17 08:34:50|1207.9|1206.4|1208.1|1206.6|1208.3|1206.8|1207.9|1206.4|1
1652776500000|2022-05-17 08:35:00|1208|1206.5|1208|1207|1208.2|1207|1208|1206.5|4
1652776510000|2022-05-17 08:35:10|1207.8|1206.5|1206.4|1204.9|1207.9|1206.5|1206.4|1204.9|11
1652776520000|2022-05-17 08:35:20|1206.2|1204.7|1205.8|1204.3|1206.2|1204.7|1205.8|1204.3|1
1652776530000|2022-05-17 08:35:30|1205.7|1204.2|1206.7|1205.2|1207.4|1205.9|1205.6|1204.2|6
1652776540000|2022-05-17 08:35:40|1206.8|1205.3|1208.1|1206.6|1208.1|1206.6|1206.5|1205.2|6
1652776550000|2022-05-17 08:35:50|1207.9|1206.9|1207.9|1206.9|1208.2|1207.6|1207.7|1206.9|10
1652776560000|2022-05-17 08:36:00|1208.1|1206.6|1207.1|1205.6|1208.1|1206.6|1207.1|1205.6|6
1652776570000|2022-05-17 08:36:10|1206.9|1205.4|1206.9|1205.4|1206.9|1205.4|1206.9|1205.4|5
1652776580000|2022-05-17 08:36:20|1206.8|1205.3|1205.1|1204.5|1206.9|1205.4|1205.1|1204.2|7
1652776590000|2022-05-17 08:36:30|1205.9|1204.4|1205|1204.4|1205.9|1204.6|1205|1204.3|8
1652776600000|2022-05-17 08:36:40|||||||||11
1652776610000|2022-05-17 08:36:50|1205.1|1204.5|1204.7|1203.7|1205.1|1204.5|1204.6|1203.4|38
1652776620000|2022-05-17 08:37:00|1204.9|1204.1|1204.9|1204.3|1204.9|1204.3|1204.9|1204.1|4
1652776630000|2022-05-17 08:37:10|1205.1|1203.9|1205.1|1203.6|1205.2|1204.3|1204.9|1203.6|23
1652776640000|2022-05-17 08:37:20|1204.9|1203.9|1204.9|1203.9|1204.9|1203.9|1204.9|1203.9|6
1652776650000|2022-05-17 08:37:30|1205.1|1204.3|1205|1204.4|1205.2|1204.5|1204.8|1203.4|19
1652776660000|2022-05-17 08:37:40|1205.1|1204.5|1205|1204.4|1205.1|1204.5|1205|1204.4|7
1652776670000|2022-05-17 08:37:50|1205.1|1204.5|1205.1|1204.5|1205.1|1204.5|1205.1|1204.5|4
1652776680000|2022-05-17 08:38:00|1205|1204.4|1204.9|1204.3|1205|1204.4|1204.8|1204.2|35
1652776690000|2022-05-17 08:38:10|1205|1204.4|1204.9|1203.4|1205|1204.4|1204.6|1203.4|40
1652776700000|2022-05-17 08:38:20|1206.3|1204.8|1207.8|1206.3|1207.8|1207.1|1206.2|1204.8|46
1652776710000|2022-05-17 08:38:30|1207.5|1206.9|1207.6|1207|1207.6|1207|1207.5|1206.9|2
1652776720000|2022-05-17 08:38:40|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|5
1652776730000|2022-05-17 08:38:50|1207.3|1205.8|1209.1|1207.6|1209.2|1207.7|1207.2|1205.8|4
1652776740000|2022-05-17 08:39:00|1208.7|1207.7|1208.6|1208|1208.7|1208.1|1208.6|1207.7|7
1652776750000|2022-05-17 08:39:10|1208.7|1208.1|1209.6|1208.6|1209.8|1209.1|1208.7|1207.9|35
1652776760000|2022-05-17 08:39:20|1209.7|1208.7|1209.8|1208.3|1210|1208.7|1209.6|1208.3|8
1652776770000|2022-05-17 08:39:30|1209.6|1209|1209.9|1209.3|1209.9|1209.3|1209.5|1208.3|16
1652776780000|2022-05-17 08:39:40|1210|1209.4|1209.1|1208.5|1210|1209.4|1209.1|1208.3|6
1652776790000|2022-05-17 08:39:50|1209.4|1208.4|1212.8|1211.3|1212.8|1211.3|1209.4|1208.4|51
1652776800000|2022-05-17 08:40:00|1210.1|1209.1|1210.1|1209.1|1210.2|1209.6|1208.7|1207.6|86
1652776810000|2022-05-17 08:40:10|1210.4|1208.9|1210.1|1209.5|1210.4|1209.5|1210.1|1208.9|54
1652776820000|2022-05-17 08:40:20|1209.8|1209.2|1210.4|1208.9|1210.4|1209.2|1209.4|1208.1|9
1652776830000|2022-05-17 08:40:30|1210.6|1209.1|1211.4|1210.4|1211.4|1210.4|1210.1|1209|9
1652776840000|2022-05-17 08:40:40|1211.8|1210.3|1210.6|1209.1|1211.9|1211.1|1210.4|1209|6
1652776850000|2022-05-17 08:40:50|1210.2|1209.2|1210.2|1209.2|1210.2|1209.2|1210.2|1209.2|0
1652776860000|2022-05-17 08:41:00|1210.4|1209.4|1210.4|1209.4|1210.4|1209.4|1210.4|1209.4|10
1652776870000|2022-05-17 08:41:10|1210.5|1209.5|1210.5|1209.5|1210.6|1209.8|1210.4|1209.5|1
1652776880000|2022-05-17 08:41:20|1210.6|1209.6|1211.1|1209.6|1211.5|1210|1210.6|1209.6|2
1652776890000|2022-05-17 08:41:30|1211.2|1210.2|1211.4|1210.4|1211.5|1210.5|1211.2|1210.2|7
1652776900000|2022-05-17 08:41:40|1212.7|1211.7|1214.2|1213.2|1215.4|1213.9|1212.7|1211.7|40
1652776910000|2022-05-17 08:41:50|1214.4|1212.9|1215.6|1214.1|1215.6|1214.1|1213.5|1212.3|9
1652776920000|2022-05-17 08:42:00|1215.5|1214|1214.8|1213.3|1215.5|1214|1214.8|1213.3|17
1652776930000|2022-05-17 08:42:10|1214.1|1213.5|1213.7|1212.7|1214.4|1213.5|1213.7|1212.7|2
1652776950000|2022-05-17 08:42:30|1214.9|1213.9|1215.4|1214.4|1216.1|1215.3|1214.9|1213.9|39
1652776960000|2022-05-17 08:42:40|1215.5|1214.5|1217.1|1215.6|1217.1|1215.9|1215.5|1214.5|6
1652776970000|2022-05-17 08:42:50|1217|1215.5|1217.1|1215.6|1217.2|1215.9|1216.2|1215.1|7
1652776980000|2022-05-17 08:43:00|1217.2|1215.7|1216.9|1215.4|1217.9|1216.8|1216.8|1215.3|20
1652776990000|2022-05-17 08:43:10|1217.1|1215.6|1216.9|1216.3|1217.3|1216.3|1216.9|1215.4|5
1652777000000|2022-05-17 08:43:20|1217.4|1216.4|1218.2|1216.7|1218.2|1216.7|1217.4|1216.1|2
1652777010000|2022-05-17 08:43:30|1218.3|1217.7|1217.9|1216.9|1218.3|1217.7|1217.9|1216.8|6
1652777020000|2022-05-17 08:43:40|1217.6|1217|1218.3|1216.8|1218.3|1217|1217.6|1216.7|2
1652777030000|2022-05-17 08:43:50|1217.9|1216.9|1217.6|1217|1218.2|1217.4|1217.6|1216.9|4
1652777040000|2022-05-17 08:44:00|1217.5|1216.9|1216.7|1215.7|1217.5|1216.9|1216.7|1215.7|12
1652777050000|2022-05-17 08:44:10|1216.8|1215.8|1217.4|1215.9|1217.4|1215.9|1216.8|1215.8|1
1652777060000|2022-05-17 08:44:20|1217.7|1216.2|1217.1|1215.6|1217.7|1216.5|1217.1|1215.6|4
1652777070000|2022-05-17 08:44:30|1217.3|1215.8|1217.3|1215.8|1217.5|1216.3|1216.9|1215.6|8
1652777080000|2022-05-17 08:44:40|1216.9|1215.4|1216.8|1215.3|1216.9|1215.4|1216.8|1215.3|0
1652777090000|2022-05-17 08:44:50|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|4
1652777100000|2022-05-17 08:45:00|1215.6|1215|1217.9|1216.4|1218.1|1217.5|1215.6|1214.1|39
1652777110000|2022-05-17 08:45:10|1217.8|1216.3|1217.9|1216.4|1217.9|1216.4|1217.5|1216|7
1652777120000|2022-05-17 08:45:20|1217.7|1216.2|1217.9|1216.4|1218|1216.5|1217.7|1216.2|1
1652777130000|2022-05-17 08:45:30|1218.9|1217.3|1219.5|1218.5|1219.5|1218.5|1218.9|1217.3|10
1652777140000|2022-05-17 08:45:40|1219.6|1218.6|1221|1219.5|1221.1|1220|1219.5|1218.2|25
1652777150000|2022-05-17 08:45:50|1221.2|1219.7|1222.8|1221.3|1222.8|1221.3|1221.2|1219.7|9
1652777160000|2022-05-17 08:46:00|1222.7|1221.2|1221.5|1220.5|1222.8|1221.3|1220.8|1219.9|19
1652777170000|2022-05-17 08:46:10|1221.6|1220.6|1223.8|1222.3|1225.2|1223.8|1221.6|1220.6|34
1652777180000|2022-05-17 08:46:20|1223.7|1222.2|1223.4|1221.9|1224.7|1223.2|1222.7|1221.6|51
1652777190000|2022-05-17 08:46:30|1223.5|1222|1225.1|1223.6|1225.1|1223.6|1223.5|1222|12
1652777200000|2022-05-17 08:46:40|1226.6|1225.1|1227.1|1225.6|1227.9|1226.4|1225.8|1224.4|32
1652777210000|2022-05-17 08:46:50|1226.8|1225.8|1229|1227.5|1229|1228.2|1226.8|1225.8|9
1652777220000|2022-05-17 08:47:00|1229.4|1227.9|1232.8|1231.3|1232.8|1231.3|1229.4|1227.9|29
1652777230000|2022-05-17 08:47:10|1232.6|1231.1|1230.5|1229|1232.9|1231.4|1230.4|1228.9|30
1652777240000|2022-05-17 08:47:20|1230.3|1228.8|1230.4|1228.9|1230.5|1229|1230|1228.5|9
1652777250000|2022-05-17 08:47:30|1230.3|1228.8|1235.6|1234.6|1235.6|1234.6|1230.2|1228.7|52
1652777260000|2022-05-17 08:47:40|1235.5|1234.5|1236.6|1235.1|1236.8|1235.3|1234.7|1233.2|25
1652777270000|2022-05-17 08:47:50|1236.8|1235.3|1238|1237.4|1238|1237.4|1236.3|1235.3|15
1652777280000|2022-05-17 08:48:00|1238.3|1237.3|1237.9|1237.3|1239.3|1238.3|1237.8|1237|59
1652777290000|2022-05-17 08:48:10|1238.3|1237.7|1239|1237.5|1239.1|1238.5|1238.3|1237.5|52
1652777300000|2022-05-17 08:48:20|1238.4|1237.8|1235.9|1234.9|1238.7|1238.1|1235.9|1234.9|32
1652777310000|2022-05-17 08:48:30|1235.6|1235|1237.1|1235.6|1237.1|1235.6|1235.6|1235|15
1652777320000|2022-05-17 08:48:40|1236.7|1235.7|1237|1235.5|1237.1|1236.2|1236.7|1235.5|12
1652777330000|2022-05-17 08:48:50|1237.1|1235.6|1236.9|1235.4|1237.1|1235.6|1236.9|1235.4|4
1652777340000|2022-05-17 08:49:00|1236.5|1235.5|1236.2|1235.2|1236.5|1235.5|1235.1|1234.5|22
1652777350000|2022-05-17 08:49:10|1236.1|1235.5|1236.2|1234.7|1236.2|1235.5|1235.4|1234.4|4
1652777360000|2022-05-17 08:49:20|1235.3|1234.8|1233.7|1232.2|1236.2|1234.8|1233.6|1232.1|19
1652777370000|2022-05-17 08:49:30|1233.6|1232.1|1234.8|1233.3|1234.9|1233.5|1233.6|1232.1|12
1652777380000|2022-05-17 08:49:40|1234.7|1233.2|1232.7|1232.1|1234.7|1233.4|1232.7|1232.1|31
1652777390000|2022-05-17 08:49:50|1232.8|1231.8|1230.1|1229.1|1232.8|1231.9|1230.1|1228.9|42
1652777400000|2022-05-17 08:50:00|1230|1229|1230|1229|1230.7|1229.5|1229.9|1229|13
1652777410000|2022-05-17 08:50:10|1229.7|1229.1|1228|1227.4|1229.8|1229.1|1227.9|1227.3|14
1652777420000|2022-05-17 08:50:20|1227.2|1226.6|1226.8|1225.8|1227.6|1226.9|1226.7|1225.7|18
1652777430000|2022-05-17 08:50:30|1227.2|1225.7|1228.7|1227.7|1228.7|1227.7|1227|1225.7|14
1652777440000|2022-05-17 08:50:40|1228.5|1227.9|1228.8|1228.2|1228.8|1228.2|1228.5|1227.7|22
1652777450000|2022-05-17 08:50:50|1228.7|1228.1|1228.2|1226.7|1228.7|1228.1|1227.6|1226.1|12
1652777460000|2022-05-17 08:51:00|1228.1|1226.6|1228.7|1227.2|1228.9|1227.5|1228.1|1226.6|7
1652777470000|2022-05-17 08:51:10|1228.5|1227|1227.7|1226.2|1228.5|1227|1227.6|1226.1|10
1652777480000|2022-05-17 08:51:20|1228.3|1226.8|1225.6|1224.1|1228.4|1227.3|1224.8|1224|10
1652777490000|2022-05-17 08:51:30|1225.7|1224.2|1226.8|1226.2|1226.9|1226.2|1225.7|1224.2|52
1652777500000|2022-05-17 08:51:40|1227.5|1226|1227.3|1225.8|1227.7|1226.7|1227|1225.5|5
1652777510000|2022-05-17 08:51:50|||||||||1
1652777520000|2022-05-17 08:52:00|1227.2|1225.7|1227.7|1226.2|1227.7|1226.2|1227.2|1225.7|3
1652777530000|2022-05-17 08:52:10|1228.2|1226.7|1228.5|1227|1228.5|1227|1228.2|1226.7|2
1652777550000|2022-05-17 08:52:30|1228.7|1227.2|1232|1230.5|1232|1230.5|1228.7|1227.2|14
1652777560000|2022-05-17 08:52:40|1231.9|1231.3|1232.9|1231.4|1232.9|1231.4|1231.9|1231.2|3
1652777570000|2022-05-17 08:52:50|1233|1231.5|1232.9|1231.4|1233|1231.5|1232.8|1231.3|10
1652777580000|2022-05-17 08:53:00|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232|1230.5|4
1652777590000|2022-05-17 08:53:10|1232.4|1230.9|1232.3|1230.8|1232.4|1231.6|1232.2|1230.8|2
1652777600000|2022-05-17 08:53:20|1231.4|1230.7|1231.8|1230.8|1231.8|1230.8|1231.4|1230.7|3
1652777610000|2022-05-17 08:53:30|1232|1231|1233.5|1232|1233.5|1232|1231.5|1230.4|11
1652777620000|2022-05-17 08:53:40|1233|1231.8|1232.2|1231.6|1233|1232.2|1232.2|1231.4|6
1652777630000|2022-05-17 08:53:50|1232.9|1231.4|1232|1231.4|1232.9|1231.7|1232|1231.4|4
1652777640000|2022-05-17 08:54:00|1232.3|1231.7|1232.1|1230.6|1232.4|1231.8|1231.7|1230.6|13
1652777650000|2022-05-17 08:54:10|1232|1231|1232|1231|1232|1231|1232|1231|2
1652777670000|2022-05-17 08:54:30|1232.1|1231.5|1232|1231|1232.4|1231.5|1232|1230.9|3
1652777680000|2022-05-17 08:54:40|1231.7|1231.1|1231.5|1230.9|1231.7|1231.1|1231.5|1230.9|5
1652777690000|2022-05-17 08:54:50|1231.4|1230.8|1231.9|1230.4|1231.9|1230.8|1231.2|1230.4|8
1652777700000|2022-05-17 08:55:00|1231.5|1230.5|1231.2|1230.2|1231.5|1230.5|1230.7|1229.4|6
1652777710000|2022-05-17 08:55:10|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|5
1652777730000|2022-05-17 08:55:30|1230.7|1229.2|1230.7|1229.2|1230.7|1229.4|1230|1229|2
1652777740000|2022-05-17 08:55:40|1230.6|1229.6|1230.4|1228.9|1230.6|1229.6|1230.1|1228.9|7
1652777750000|2022-05-17 08:55:50|||||||||5
1652777760000|2022-05-17 08:56:00|1230.5|1229|1229.5|1228|1230.6|1229.1|1229.5|1228|13
1652777770000|2022-05-17 08:56:10|1229|1228.4|1229.6|1228.1|1229.6|1228.9|1229|1228.1|5
1652777780000|2022-05-17 08:56:20|1229|1228.4|1228.9|1228.3|1229|1228.4|1228.9|1228.3|0
1652777790000|2022-05-17 08:56:30|1228.8|1228.2|1228.9|1228.3|1228.9|1228.3|1228.8|1228.2|1
1652777800000|2022-05-17 08:56:40|1229.5|1228|1229.7|1228.7|1229.9|1228.7|1229.5|1228|1
1652777810000|2022-05-17 08:56:50|1229.5|1229.1|1229.7|1229.1|1229.8|1229.2|1229.4|1228.7|5
1652777820000|2022-05-17 08:57:00|1229.5|1228.9|1229.8|1228.8|1230|1229.4|1229.3|1228.7|9
1652777830000|2022-05-17 08:57:10|1230|1229|1231.8|1231.2|1231.9|1231.2|1229.7|1228.9|6
1652777840000|2022-05-17 08:57:20|1232.1|1231.5|1232.2|1230.7|1232.2|1231.6|1231.6|1230.6|13
1652777850000|2022-05-17 08:57:30|1232|1231.4|1232.1|1231.5|1232.1|1231.5|1232|1231.4|1
1652777860000|2022-05-17 08:57:40|||||||||3
1652777870000|2022-05-17 08:57:50|1232.4|1230.9|1232.3|1230.8|1232.4|1230.9|1232.3|1230.8|1
1652777880000|2022-05-17 08:58:00|1231.2|1230.6|1230.6|1229.1|1231.2|1230.6|1230.6|1229.1|5
1652777890000|2022-05-17 08:58:10|1229.8|1229.2|1230.6|1229.1|1230.6|1229.2|1229.8|1229.1|0
1652777900000|2022-05-17 08:58:20|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.4|1229.4|1
1652777910000|2022-05-17 08:58:30|1230.8|1229.3|1230.9|1229.4|1230.9|1229.4|1230.8|1229.3|2
1652777940000|2022-05-17 08:59:00|1231.2|1230.6|1230.8|1229.3|1231.2|1230.6|1230.5|1229.3|7
1652777950000|2022-05-17 08:59:10|1230.2|1229.6|1230.1|1228.6|1230.9|1229.6|1230.1|1228.6|6
1652777960000|2022-05-17 08:59:20|1230.2|1229.6|1231|1229.5|1231.1|1230.5|1230.2|1229.4|10
1652777970000|2022-05-17 08:59:30|1231.1|1229.6|1230.2|1229.6|1231.1|1229.6|1230.2|1229.4|0
1652777980000|2022-05-17 08:59:40|1229.7|1229.1|1229.9|1228.4|1229.9|1229.1|1229.5|1228.4|3
1652777990000|2022-05-17 08:59:50|1229.8|1228.8|1229.6|1228.1|1230.2|1229|1229.5|1228|9
1652778000000|2022-05-17 09:00:00|1229.4|1227.9|1229.9|1229.3|1230.2|1229.3|1229.4|1227.9|5
1652778010000|2022-05-17 09:00:10|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|4
1652778020000|2022-05-17 09:00:20|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|1230.7|1229.7|0
1652778030000|2022-05-17 09:00:30|1230.8|1229.8|1231.2|1230.6|1231.4|1230.6|1230.7|1229.8|2
1652778040000|2022-05-17 09:00:40|||||||||1
1652778050000|2022-05-17 09:00:50|1231.1|1230.5|1231.2|1230.6|1231.3|1230.7|1231.1|1230.5|1
1652778060000|2022-05-17 09:01:00|1230.9|1229.9|1231.3|1229.8|1231.3|1230|1230.6|1229.1|5
1652778070000|2022-05-17 09:01:10|1231|1230|1230.3|1229.3|1231|1230|1230.3|1229.1|3
1652778080000|2022-05-17 09:01:20|1230.6|1229.1|1230.8|1229.3|1231|1229.9|1230.2|1229.1|2
1652778090000|2022-05-17 09:01:30|1230.7|1229.7|1231.1|1229.6|1231.1|1229.7|1230.7|1229.6|1
1652778100000|2022-05-17 09:01:40|1231.2|1229.7|1231.2|1229.7|1231.2|1229.7|1231.2|1229.7|1
1652778120000|2022-05-17 09:02:00|1231|1230|1231.1|1229.6|1231.2|1230|1230.8|1229.5|0
1652778130000|2022-05-17 09:02:10|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|0
1652778140000|2022-05-17 09:02:20|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|0
1652778150000|2022-05-17 09:02:30|1230.9|1230.3|1231.1|1229.6|1231.1|1230.3|1230.8|1229.6|6
1652778160000|2022-05-17 09:02:40|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|0
1652778180000|2022-05-17 09:03:00|1230.5|1229.9|1229.9|1228.4|1230.5|1229.9|1229.9|1228.4|3
1652778200000|2022-05-17 09:03:20|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|1229.5|1228.5|0
1652778210000|2022-05-17 09:03:30|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|0
1652778220000|2022-05-17 09:03:40|||||||||2
1652778230000|2022-05-17 09:03:50|1229|1228|1228.1|1226.6|1229|1228.1|1228.1|1226.6|2
1652778240000|2022-05-17 09:04:00|1228.2|1226.7|1228.2|1227.6|1228.2|1227.6|1228.1|1226.6|1
1652778250000|2022-05-17 09:04:10|1228.4|1226.9|1227.7|1227.1|1228.4|1227.1|1227.7|1226.9|1
1652778260000|2022-05-17 09:04:20|||||||||1
1652778280000|2022-05-17 09:04:40|||||||||1
1652778290000|2022-05-17 09:04:50|1228|1226.5|1227.3|1226.7|1228|1226.7|1227.3|1226.4|1
1652778300000|2022-05-17 09:05:00|1227.2|1226.6|1227.7|1227.1|1228|1227.1|1227.2|1226.4|5
1652778310000|2022-05-17 09:05:10|1227.9|1226.4|1228.1|1226.6|1228.1|1226.6|1227.9|1226.4|3
1652778320000|2022-05-17 09:05:20|1227.9|1226.4|1227.2|1226.6|1227.9|1226.6|1227.2|1226.4|4
1652778350000|2022-05-17 09:05:50|1227.5|1226|1227.4|1225.9|1227.5|1226|1227.4|1225.9|1
1652778360000|2022-05-17 09:06:00|1227.2|1226.2|1227.4|1225.9|1227.4|1226.2|1227.2|1225.9|1
1652778370000|2022-05-17 09:06:10|1227.6|1227|1228.4|1226.9|1228.4|1227|1227.6|1226.5|8
1652778380000|2022-05-17 09:06:20|1228.1|1227.1|1228.4|1226.9|1228.4|1227.1|1228|1226.7|2
1652778390000|2022-05-17 09:06:30|1228.2|1227.2|1228.4|1226.9|1228.4|1227.3|1228.2|1226.9|3
1652778420000|2022-05-17 09:07:00|1228|1227|1228|1227|1228|1227|1228|1227|0
1652778430000|2022-05-17 09:07:10|1228.4|1226.9|1227.1|1226.5|1228.4|1226.9|1227.1|1226.2|2
1652778440000|2022-05-17 09:07:20|1227.2|1226.6|1226.5|1225.5|1227.2|1226.6|1226.5|1225.5|6
1652778450000|2022-05-17 09:07:30|1226.3|1225.9|1226.2|1225.2|1226.3|1225.9|1225.9|1225.2|9
1652778460000|2022-05-17 09:07:40|1226.3|1225.3|1226|1225.4|1226.3|1225.4|1225.9|1225.3|2
1652778470000|2022-05-17 09:07:50|1225.9|1225.3|1225.9|1225.3|1226|1225.3|1225.7|1225|5
1652778480000|2022-05-17 09:08:00|1226|1225.4|1224.2|1223.6|1226|1225.4|1224.2|1223.5|10
1652778490000|2022-05-17 09:08:10|1224.9|1223.4|1223.7|1222.2|1224.9|1223.4|1223.6|1222.1|27
1652778500000|2022-05-17 09:08:20|1223.8|1222.3|1223.9|1222.4|1223.9|1222.4|1223|1222|9
1652778510000|2022-05-17 09:08:30|1223.8|1222.3|1223.5|1222|1223.8|1222.4|1223|1221.9|2
1652778520000|2022-05-17 09:08:40|1223.6|1222.1|1223|1221.5|1223.6|1222.1|1223|1221.5|9
1652778530000|2022-05-17 09:08:50|1223.6|1222.1|1223.5|1222.9|1223.7|1222.9|1223.5|1222.1|1
1652778540000|2022-05-17 09:09:00|1223.8|1222.3|1223.8|1222.3|1224.4|1222.9|1223.3|1222.2|6
1652778550000|2022-05-17 09:09:10|1223.5|1222|1223.6|1222.1|1223.7|1222.2|1223.5|1222|1
1652778560000|2022-05-17 09:09:20|1223.7|1222.2|1223.6|1222.6|1223.7|1222.6|1223.6|1222.2|1
1652778580000|2022-05-17 09:09:40|1223.5|1222.9|1223.6|1222.6|1223.7|1222.9|1223.5|1222.6|2
1652778590000|2022-05-17 09:09:50|1223.7|1222.7|1223.9|1222.4|1224.3|1222.8|1223.7|1222.4|5
1652778610000|2022-05-17 09:10:10|1223.7|1223.1|1223.7|1223.1|1223.7|1223.1|1223.7|1223.1|0
1652778620000|2022-05-17 09:10:20|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|3
1652778630000|2022-05-17 09:10:30|1224.6|1223.1|1225.1|1223.6|1225.1|1223.6|1224.3|1223|0
1652778640000|2022-05-17 09:10:40|1225.2|1223.7|1225.5|1224|1225.5|1224|1225.2|1223.7|0
1652778660000|2022-05-17 09:11:00|1225.4|1224.4|1225.8|1224.3|1226.1|1224.6|1225|1224.2|2
1652778670000|2022-05-17 09:11:10|1225.7|1224.2|1224.1|1223.1|1225.7|1224.2|1224.1|1222.9|7
1652778680000|2022-05-17 09:11:20|1224|1223.4|1224.1|1223.1|1224.4|1223.4|1224|1223.1|0
1652778690000|2022-05-17 09:11:30|||||||||1
1652778700000|2022-05-17 09:11:40|1223.8|1223.2|1224.1|1223.5|1224.4|1223.5|1223.8|1223.1|0
1652778710000|2022-05-17 09:11:50|1224.3|1223.3|1224.4|1223.8|1224.6|1223.8|1224.2|1223.3|0
1652778720000|2022-05-17 09:12:00|1224.5|1223.9|1224.2|1223.6|1224.6|1224|1224.2|1223.6|2
1652778730000|2022-05-17 09:12:10|1224.1|1223.2|1223.4|1221.9|1224.1|1223.2|1222.9|1221.9|12
1652778740000|2022-05-17 09:12:20|1223.5|1222|1224|1222.5|1224|1222.5|1223.4|1221.9|0
1652778750000|2022-05-17 09:12:30|1224.2|1222.7|1224.4|1222.9|1224.4|1222.9|1224.1|1222.6|9
1652778760000|2022-05-17 09:12:40|1224.3|1222.8|1224.3|1222.8|1224.4|1222.9|1224.3|1222.8|0
1652778770000|2022-05-17 09:12:50|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|0
1652778780000|2022-05-17 09:13:00|1224.3|1222.8|1224.3|1222.8|1224.3|1222.8|1224.3|1222.8|0
1652778790000|2022-05-17 09:13:10|1224.2|1222.7|1225.9|1224.4|1225.9|1224.4|1224.2|1222.7|7
1652778800000|2022-05-17 09:13:20|1226.1|1224.6|1226.2|1224.7|1226.5|1225.4|1226|1224.6|3
1652778810000|2022-05-17 09:13:30|1225.9|1224.9|1226.4|1225.8|1226.6|1225.9|1225.9|1224.9|17
1652778820000|2022-05-17 09:13:40|1227.6|1226.1|1228.2|1226.7|1228.2|1226.7|1227.6|1226.1|2
1652778830000|2022-05-17 09:13:50|1228|1226.5|1227.9|1227.3|1228|1227.3|1227.8|1226.5|0
1652778840000|2022-05-17 09:14:00|1227.8|1227.2|1229.1|1228.5|1229.1|1228.5|1227.8|1227.2|5
1652778850000|2022-05-17 09:14:10|1229.2|1227.7|1229.1|1227.6|1229.2|1227.7|1229.1|1227.6|2
1652778860000|2022-05-17 09:14:20|1229.2|1227.7|1228.8|1227.3|1229.2|1227.7|1228.7|1227.3|0
1652778870000|2022-05-17 09:14:30|1228.1|1227.5|1228.2|1227.2|1228.2|1227.5|1228.1|1227.2|1
1652778880000|2022-05-17 09:14:40|1227.9|1227.3|1228.5|1227|1228.5|1227.3|1227.9|1227|1
1652778900000|2022-05-17 09:15:00|||||||||1
1652778910000|2022-05-17 09:15:10|1227.9|1227.3|1227.7|1227.1|1227.9|1227.3|1227.7|1227.1|3
1652778930000|2022-05-17 09:15:30|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|3
1652778970000|2022-05-17 09:16:10|1228.5|1227|1228.5|1227|1228.6|1227.1|1228.5|1227|3
1652779020000|2022-05-17 09:17:00|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|0
1652779030000|2022-05-17 09:17:10|1228.3|1227.7|1228.2|1227.2|1228.5|1227.7|1228.2|1227|5
1652779050000|2022-05-17 09:17:30|1228.1|1227.1|1228.1|1227.1|1228.2|1227.2|1228.1|1227.1|0
1652779060000|2022-05-17 09:17:40|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|0
1652779070000|2022-05-17 09:17:50|1228.9|1227.4|1228.7|1227.2|1228.9|1227.6|1228.6|1227.2|1
1652779080000|2022-05-17 09:18:00|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|0
1652779110000|2022-05-17 09:18:30|1228.9|1227.4|1229.2|1227.7|1229.2|1227.7|1228.6|1227.4|5
1652779120000|2022-05-17 09:18:40|1230.6|1229.6|1230.8|1229.8|1231|1229.8|1230.6|1229.4|9
1652779130000|2022-05-17 09:18:50|1231.2|1229.7|1231.4|1229.9|1231.4|1229.9|1230.5|1229.6|3
1652779140000|2022-05-17 09:19:00|1231.3|1229.8|1231.1|1229.6|1231.3|1229.9|1230.8|1229.3|1
1652779150000|2022-05-17 09:19:10|1231|1229.5|1230.9|1229.4|1231.2|1229.7|1230.7|1229.2|0
1652779160000|2022-05-17 09:19:20|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|0
1652779170000|2022-05-17 09:19:30|1230.2|1229.6|1229.8|1229.2|1230.5|1229.6|1229.8|1229|4
1652779180000|2022-05-17 09:19:40|1230.4|1228.9|1231.3|1229.8|1231.3|1229.8|1230.4|1228.9|12
1652779190000|2022-05-17 09:19:50|1231.2|1229.7|1231.1|1230.1|1231.2|1230.1|1231.1|1229.6|0
1652779200000|2022-05-17 09:20:00|1231|1230.4|1231.3|1230.7|1231.6|1230.7|1231|1229.9|2
1652779210000|2022-05-17 09:20:10|1231|1230.3|1231.1|1230.1|1231.1|1230.4|1231|1230.1|1
1652779220000|2022-05-17 09:20:20|1231.3|1230.3|1232.6|1231.1|1232.7|1232|1231.3|1230.3|14
1652779230000|2022-05-17 09:20:30|1232.8|1231.3|1232.7|1231.2|1232.8|1231.3|1232.7|1231.2|3
1652779240000|2022-05-17 09:20:40|1232.9|1231.4|1232.9|1231.4|1232.9|1232.3|1232.6|1231.2|9
1652779250000|2022-05-17 09:20:50|1232.6|1231.6|1232.7|1231.7|1232.9|1232.1|1232.5|1231.4|16
1652779260000|2022-05-17 09:21:00|1232.6|1231.6|1231.7|1231.1|1232.6|1231.6|1231.7|1231.1|2
1652779270000|2022-05-17 09:21:10|1231.9|1230.9|1232.4|1230.9|1232.4|1230.9|1231.8|1230.8|0
1652779280000|2022-05-17 09:21:20|1232.5|1231|1232.4|1230.9|1232.6|1231.1|1232.3|1230.8|11
1652779300000|2022-05-17 09:21:40|1232.5|1231|1232.5|1231|1232.5|1231|1232.4|1230.9|1
1652779310000|2022-05-17 09:21:50|1232.3|1231.3|1232.6|1231.1|1232.6|1231.7|1232.2|1230.7|13
1652779320000|2022-05-17 09:22:00|1232.5|1231|1232|1230.5|1232.5|1231.1|1232|1230.5|2
1652779330000|2022-05-17 09:22:10|1231.9|1230.9|1231.7|1230.2|1232|1230.9|1231.7|1230.2|0
1652779340000|2022-05-17 09:22:20|1231.1|1230.1|1230.6|1229.6|1231.1|1230.1|1230.6|1229.4|8
1652779370000|2022-05-17 09:22:50|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|2
1652779380000|2022-05-17 09:23:00|1231|1229.5|1230.7|1229.2|1231|1229.5|1230.7|1229.2|0
1652779390000|2022-05-17 09:23:10|1230|1229.4|1230.8|1229.3|1230.9|1229.4|1230|1229.2|1
1652779400000|2022-05-17 09:23:20|1230.7|1229.2|1230.7|1229.2|1230.9|1229.4|1230.7|1229.2|0
1652779440000|2022-05-17 09:24:00|1230.3|1229.3|1230.4|1229.4|1230.4|1229.4|1230.3|1229.3|0
1652779450000|2022-05-17 09:24:10|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|0
1652779470000|2022-05-17 09:24:30|1230|1229.4|1230.4|1228.9|1230.5|1229.4|1230|1228.8|0
1652779480000|2022-05-17 09:24:40|1230.5|1229|1230.2|1228.7|1230.5|1229|1230.2|1228.7|2
1652779490000|2022-05-17 09:24:50|1229.5|1228.9|1229.8|1228.3|1230.2|1228.9|1229.5|1228.2|8
1652779500000|2022-05-17 09:25:00|1229.7|1228.2|1229.6|1228.1|1229.7|1228.5|1229.1|1228.1|0
1652779520000|2022-05-17 09:25:20|1229.7|1228.2|1230|1228.5|1230|1228.5|1229.7|1228.2|5
1652779550000|2022-05-17 09:25:50|||||||||1
1652779560000|2022-05-17 09:26:00|1229.8|1228.8|1230.3|1228.8|1230.3|1229.1|1229.8|1228.8|1
1652779570000|2022-05-17 09:26:10|1230.2|1228.7|1230.4|1228.9|1230.5|1229|1230.2|1228.7|1
1652779580000|2022-05-17 09:26:20|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|0
1652779600000|2022-05-17 09:26:40|1230.1|1229.1|1230.5|1229|1230.5|1229.1|1230.1|1229|0
1652779620000|2022-05-17 09:27:00|1230.4|1228.9|1230.2|1229.2|1230.5|1229.4|1230.1|1228.7|0
1652779630000|2022-05-17 09:27:10|1229.6|1229|1229.2|1227.7|1229.6|1229|1229.2|1227.7|1
1652779640000|2022-05-17 09:27:20|1229.3|1227.8|1228.8|1228.2|1229.4|1228.4|1228.8|1227.8|9
1652779650000|2022-05-17 09:27:30|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1228.8|1227.8|1
1652779680000|2022-05-17 09:28:00|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|3
1652779690000|2022-05-17 09:28:10|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|1228.9|1227.9|0
1652779700000|2022-05-17 09:28:20|1229.1|1228.5|1228.9|1227.9|1229.2|1228.5|1228.9|1227.7|4
1652779710000|2022-05-17 09:28:30|1228.7|1227.4|1228.7|1227.2|1228.7|1227.4|1228.7|1227.2|8
1652779740000|2022-05-17 09:29:00|1228.6|1227.1|1228.5|1227|1228.6|1227.1|1228.5|1227|0
1652779780000|2022-05-17 09:29:40|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|0
1652779800000|2022-05-17 09:30:00|1228.1|1227.1|1227.8|1227.2|1228.1|1227.2|1227.8|1227.1|4
1652779810000|2022-05-17 09:30:10|1228.2|1227.5|1229|1227.5|1229|1227.5|1228.2|1227.5|3
1652779820000|2022-05-17 09:30:20|||||||||1
1652779850000|2022-05-17 09:30:50|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1
1652779860000|2022-05-17 09:31:00|1228.7|1227.2|1228.2|1227.2|1228.7|1227.5|1228.1|1227.2|0
1652779870000|2022-05-17 09:31:10|1228.1|1227.1|1228.1|1227.1|1228.1|1227.2|1227.8|1227.1|1
1652779880000|2022-05-17 09:31:20|1228.3|1227.5|1228.3|1227.7|1228.3|1227.7|1228.3|1227.1|2
1652779890000|2022-05-17 09:31:30|||||||||1
1652779910000|2022-05-17 09:31:50|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|1
1652779920000|2022-05-17 09:32:00|1228.6|1227.6|1228.9|1227.4|1228.9|1227.6|1228.6|1227.4|0
1652779930000|2022-05-17 09:32:10|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|2
1652779950000|2022-05-17 09:32:30|1229|1227.5|1228.6|1227.6|1229|1227.6|1228.6|1227.1|10
1652779960000|2022-05-17 09:32:40|1229|1227.5|1228.9|1227.4|1229|1227.5|1228.9|1227.4|0
1652779970000|2022-05-17 09:32:50|1229|1227.5|1227.1|1226.1|1229|1227.5|1227.1|1226.1|11
1652779980000|2022-05-17 09:33:00|1226.8|1226.2|1227.5|1226|1227.5|1226.2|1226.8|1226|0
1652780000000|2022-05-17 09:33:20|1227.4|1226.4|1227.7|1226.2|1227.7|1226.4|1227.4|1226.2|0
1652780020000|2022-05-17 09:33:40|1227.8|1226.3|1227.7|1226.2|1227.8|1226.7|1227|1226.2|1
1652780030000|2022-05-17 09:33:50|1227|1226.4|1227.7|1226.2|1227.7|1226.4|1227|1226|1
1652780040000|2022-05-17 09:34:00|1227.6|1226.6|1227.2|1226.2|1227.6|1226.6|1227.2|1226|3
1652780050000|2022-05-17 09:34:10|1226.9|1226.3|1227.5|1226|1227.5|1226.3|1226.9|1226|0
1652780060000|2022-05-17 09:34:20|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|0
1652780070000|2022-05-17 09:34:30|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.7|1226.2|0
1652780080000|2022-05-17 09:34:40|1227.5|1226.5|1227.4|1226.4|1227.5|1226.5|1227.4|1226.4|0
1652780100000|2022-05-17 09:35:00|1227.7|1226.2|1227.1|1226.5|1227.8|1226.5|1227.1|1226.2|0
1652780110000|2022-05-17 09:35:10|1227.7|1226.2|1227.7|1226.2|1227.8|1226.3|1227.7|1226.2|1
1652780120000|2022-05-17 09:35:20|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|0
1652780130000|2022-05-17 09:35:30|1227.4|1226.4|1227.4|1226.4|1227.8|1226.4|1227.4|1226.2|1
1652780140000|2022-05-17 09:35:40|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|0
1652780150000|2022-05-17 09:35:50|1227.4|1226.4|1227.8|1226.3|1227.8|1226.4|1227.4|1226.2|6
1652780160000|2022-05-17 09:36:00|1227.5|1226.5|1227.6|1226.6|1227.9|1226.9|1227.4|1226.3|1
1652780170000|2022-05-17 09:36:10|1228|1226.5|1227.3|1226.7|1228|1226.7|1227.3|1226.5|3
1652780190000|2022-05-17 09:36:30|1227.4|1226.4|1227.8|1226.3|1227.9|1226.7|1227.2|1226.3|2
1652780200000|2022-05-17 09:36:40|||||||||1
1652780210000|2022-05-17 09:36:50|1227.6|1226.6|1227.3|1226.7|1227.6|1226.7|1227.3|1226.6|0
1652780230000|2022-05-17 09:37:10|1227.1|1226.5|1227.7|1226.2|1227.8|1226.5|1226.9|1226.1|6
1652780240000|2022-05-17 09:37:20|1227.3|1226.3|1227.1|1226.1|1227.3|1226.3|1227.1|1226.1|0
1652780250000|2022-05-17 09:37:30|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.8|1225.8|1
1652780260000|2022-05-17 09:37:40|1227.2|1225.7|1227.4|1226.4|1227.7|1226.4|1227.2|1225.7|3
1652780270000|2022-05-17 09:37:50|1226.9|1226.3|1227.4|1226.4|1227.4|1226.4|1226.8|1225.8|1
1652780280000|2022-05-17 09:38:00|1226.5|1225.9|1226.5|1225.9|1226.5|1225.9|1226.5|1225.9|3
1652780290000|2022-05-17 09:38:10|1226.4|1225.8|1226.3|1225.7|1226.4|1225.8|1226.3|1225.7|2
1652780300000|2022-05-17 09:38:20|1226.1|1224.6|1226.9|1225.9|1227|1225.9|1226.1|1224.6|4
1652780310000|2022-05-17 09:38:30|1227|1225.5|1226.4|1224.9|1227|1225.5|1226.1|1224.9|8
1652780320000|2022-05-17 09:38:40|1226.5|1225|1226.3|1225.7|1226.6|1225.7|1226.3|1224.9|0
1652780330000|2022-05-17 09:38:50|1226.6|1225.1|1225.8|1225.2|1226.6|1225.2|1225.8|1225|2
1652780340000|2022-05-17 09:39:00|1225.5|1224|1225.6|1224.1|1225.6|1224.9|1225.3|1223.8|7
1652780350000|2022-05-17 09:39:10|1225.5|1224|1224.2|1222.7|1225.5|1224|1224.2|1222.7|18
1652780360000|2022-05-17 09:39:20|1223.2|1222.6|1223.9|1222.4|1224.2|1223.1|1223|1222|31
1652780370000|2022-05-17 09:39:30|1223.8|1222.3|1223.9|1222.4|1223.9|1222.4|1223.7|1222.2|0
1652780380000|2022-05-17 09:39:40|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|1
1652780410000|2022-05-17 09:40:10|1224.3|1222.8|1224.2|1222.7|1224.3|1222.8|1224.2|1222.7|0
1652780420000|2022-05-17 09:40:20|1223.9|1222.9|1224.2|1222.7|1224.2|1222.9|1223.9|1222.7|0
1652780430000|2022-05-17 09:40:30|1223.9|1222.9|1222.9|1221.9|1224.2|1222.9|1222.9|1221.9|4
1652780440000|2022-05-17 09:40:40|1222.6|1222|1222.3|1221.7|1222.6|1222|1222.3|1221.6|12
1652780450000|2022-05-17 09:40:50|1222.9|1221.4|1223|1221.5|1223.4|1221.9|1222.9|1221.4|1
1652780460000|2022-05-17 09:41:00|1222.3|1221.7|1222.9|1221.4|1223|1221.7|1222.3|1221.4|4
1652780470000|2022-05-17 09:41:10|1223|1221.5|1223|1221.5|1223|1221.5|1222.9|1221.4|0
1652780490000|2022-05-17 09:41:30|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1222.9|1221.9|1
1652780500000|2022-05-17 09:41:40|||||||||3
1652780510000|2022-05-17 09:41:50|1222.8|1222.2|1222.8|1221.3|1223.3|1222.2|1222.8|1221.3|22
1652780520000|2022-05-17 09:42:00|1222.7|1221.2|1221.2|1219.7|1222.7|1221.5|1220|1218.5|19
1652780530000|2022-05-17 09:42:10|1220.7|1220.4|1220.6|1219.1|1222.4|1221|1220.2|1218.7|15
1652780540000|2022-05-17 09:42:20|1220.3|1219.3|1220.2|1219.2|1220.3|1219.3|1220.2|1219.2|4
1652780550000|2022-05-17 09:42:30|1220.4|1218.9|1220.2|1218.7|1220.4|1218.9|1220.2|1218.7|5
1652780560000|2022-05-17 09:42:40|1220.4|1219.2|1220.4|1219.8|1220.4|1219.8|1220.4|1218.7|4
1652780570000|2022-05-17 09:42:50|1220.2|1219.6|1220.2|1218.7|1220.2|1219.6|1220.2|1218.7|1
1652780580000|2022-05-17 09:43:00|1220.5|1219|1221|1220|1221|1220|1220.5|1219|21
1652780590000|2022-05-17 09:43:10|1220.9|1219.9|1220.9|1219.9|1221|1220|1220.6|1219.9|0
1652780600000|2022-05-17 09:43:20|1221|1220|1220.9|1220.3|1221|1220.3|1220.9|1220|0
1652780610000|2022-05-17 09:43:30|1221|1220.4|1221.8|1220.3|1222.1|1220.8|1221|1220.3|8
1652780620000|2022-05-17 09:43:40|1222.1|1220.6|1221.7|1220.7|1222.1|1220.7|1221.7|1220.3|0
1652780640000|2022-05-17 09:44:00|||||||||2
1652780650000|2022-05-17 09:44:10|1221.6|1221|1223|1222|1223|1222|1221.6|1221|6
1652780660000|2022-05-17 09:44:20|1223.7|1222.2|1223.2|1222.2|1223.7|1222.2|1223.2|1222.1|6
1652780670000|2022-05-17 09:44:30|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|0
1652780680000|2022-05-17 09:44:40|||||||||1
1652780690000|2022-05-17 09:44:50|1223.2|1222.2|1223.5|1222|1223.7|1222.6|1223.2|1222|8
1652780700000|2022-05-17 09:45:00|1223.2|1222.2|1225|1224.4|1225|1224.4|1223.2|1222|6
1652780710000|2022-05-17 09:45:10|1225.8|1224.3|1225|1223.5|1225.8|1224.3|1225|1223.5|4
1652780720000|2022-05-17 09:45:20|1224.2|1223.2|1224.2|1223.2|1224.2|1223.2|1224.2|1223.2|10
1652780730000|2022-05-17 09:45:30|1224.7||1224.7||1224.7||1224.7||2
1652780740000|2022-05-17 09:45:40|1224.6|1223.1|1224.2|1223.2|1224.6|1223.2|1224.2|1223|9
1652780750000|2022-05-17 09:45:50|1224.5|1223|1224.7|1223.2|1224.7|1223.2|1224.5|1223|3
1652780760000|2022-05-17 09:46:00|1224.6|1224|1225.3|1223.8|1225.3|1224|1224.6|1223.7|1
1652780770000|2022-05-17 09:46:10|1225.2|1224.2|1225.3|1223.8|1225.3|1224.2|1225.2|1223.8|3
1652780780000|2022-05-17 09:46:20|1225|1223.5|1224.8|1223.3|1225|1223.5|1224.6|1223.1|14
1652780790000|2022-05-17 09:46:30|1224.7|1223.2|1222.7|1221.2|1224.7|1223.2|1222.7|1221.2|1
1652780800000|2022-05-17 09:46:40|1222.8|1221.3|1222.7|1221.2|1222.8|1221.3|1222.7|1221.2|0
1652780810000|2022-05-17 09:46:50|||||||||1
1652780820000|2022-05-17 09:47:00|1222.3|1221.3|1222.2|1221.2|1222.3|1221.3|1222.2|1221.2|0
1652780830000|2022-05-17 09:47:10|1221.9|1221.3|1221.7|1220.2|1221.9|1221.3|1221.4|1219.9|7
1652780840000|2022-05-17 09:47:20|1222|1221.4|1222.2|1221.2|1222.2|1221.4|1222|1221.2|10
1652780850000|2022-05-17 09:47:30|1221.9|1220.4|1222.2|1220.7|1222.2|1220.7|1221.9|1220.4|25
1652780860000|2022-05-17 09:47:40|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|13
1652780880000|2022-05-17 09:48:00|1222|1220.5|1222.1|1220.6|1222.1|1220.6|1222|1220.5|2
1652780890000|2022-05-17 09:48:10|1221.7|1220.7|1221.9|1220.4|1222|1220.7|1221.7|1220.4|0
1652780900000|2022-05-17 09:48:20|1221.8|1220.3|1221|1219.5|1221.8|1220.3|1220.7|1219.5|9
1652780910000|2022-05-17 09:48:30|1221.1|1219.6|1220.5|1219|1221.1|1219.6|1220.5|1219|3
1652780920000|2022-05-17 09:48:40|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|14
1652780940000|2022-05-17 09:49:00|1220.5|1219|1220.6|1219.1|1220.6|1219.1|1220.5|1219|0
1652780950000|2022-05-17 09:49:10|1220.3|1219.7|1221.1|1219.6|1221.1|1219.7|1220.3|1219.6|4
1652780960000|2022-05-17 09:49:20|1221|1220|1220.9|1220.3|1221|1220.3|1220.9|1220|0
1652780990000|2022-05-17 09:49:50|1221.2|1220.2|1221.6|1221|1221.6|1221|1221.2|1220.2|9
1652781000000|2022-05-17 09:50:00|1222|1220.6|1222.1|1220.6|1222.1|1220.6|1222|1220.6|2
1652781010000|2022-05-17 09:50:10|1222.2|1220.7|1222.1|1220.6|1222.4|1221.6|1221.9|1220.4|8
1652781040000|2022-05-17 09:50:40|1222.7|1221.7|1223.1|1221.6|1223.1|1221.7|1222.7|1221.6|4
1652781050000|2022-05-17 09:50:50|1222.8|1222.2|1225.2|1223.7|1225.2|1223.7|1222.8|1222|9
1652781060000|2022-05-17 09:51:00|1225.9|1225.3|1226.3|1224.8|1226.8|1226|1225.9|1224.8|22
1652781070000|2022-05-17 09:51:10|1225.7|1225.1|1226.2|1225.2|1226.3|1225.2|1225.7|1224.8|3
1652781080000|2022-05-17 09:51:20|1225.9|1225.3|1226.6|1226|1226.6|1226|1225.8|1225.2|14
1652781090000|2022-05-17 09:51:30|1226.8|1225.3|1226.2|1224.7|1226.8|1225.3|1226.1|1224.6|16
1652781110000|2022-05-17 09:51:50|1225.2|1223.7|1224.5|1223|1225.2|1223.7|1224.5|1223|1
1652781120000|2022-05-17 09:52:00|1225|1224|1225|1224|1225|1224|1225|1224|0
1652781130000|2022-05-17 09:52:10|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|3
1652781150000|2022-05-17 09:52:30|1224.3|1223.7|1224.3|1222.8|1224.8|1223.7|1224.3|1222.8|3
1652781180000|2022-05-17 09:53:00|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|1
1652781190000|2022-05-17 09:53:10|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1
1652781210000|2022-05-17 09:53:30|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|0
1652781230000|2022-05-17 09:53:50|1224.2|1222.7|1224.6|1223.1|1224.6|1223.1|1224.2|1222.7|1
1652781240000|2022-05-17 09:54:00|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|0
1652781280000|2022-05-17 09:54:40|1225|1223.5|1225|1223.5|1225|1223.5|1225|1223.5|1
1652781290000|2022-05-17 09:54:50|1224.4|1222.9|1224.5|1223|1224.5|1223|1224.4|1222.9|1
1652781300000|2022-05-17 09:55:00|1224.7|1223.2|1224.6|1223.1|1224.9|1223.4|1224.6|1223.1|0
1652781320000|2022-05-17 09:55:20|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|1
1652781330000|2022-05-17 09:55:30|1224.5|1223|1224|1222.5|1224.5|1223|1224|1222.5|1
1652781340000|2022-05-17 09:55:40|1223.5|1222|1223.1|1221.6|1223.5|1222|1223.1|1221.6|6
1652781350000|2022-05-17 09:55:50|1223|1221.5|1220.3|1218.8|1223|1221.5|1220.2|1218.8|10
1652781360000|2022-05-17 09:56:00|1220.2|1218.7|1219.5|1218.5|1220.2|1219.5|1219.4|1218.5|22
1652781370000|2022-05-17 09:56:10|1218.7|1217.7|1221.4|1219.9|1221.5|1220.1|1218.7|1217.7|50
1652781380000|2022-05-17 09:56:20|1221.6|1220.1|1223.7|1222.2|1223.7|1222.2|1221.6|1220.1|2
1652781390000|2022-05-17 09:56:30|1223|1222.4|1222.2|1221.2|1223.6|1222.4|1222.2|1221.2|5
1652781400000|2022-05-17 09:56:40|1222|1220.5|1222|1220.5|1222.1|1220.6|1222|1220.5|4
1652781410000|2022-05-17 09:56:50|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|2
1652781420000|2022-05-17 09:57:00|||||||||2
1652781430000|2022-05-17 09:57:10|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|1221.7|1220.7|0
1652781440000|2022-05-17 09:57:20|1221.6|1221|1222.2|1220.7|1222.3|1221|1221.6|1220.7|1
1652781450000|2022-05-17 09:57:30|1222.1|1221.5|1223|1221.5|1223|1221.5|1222|1220.7|0
1652781460000|2022-05-17 09:57:40|1222.9|1221.4|1222.8|1221.3|1222.9|1221.8|1222.4|1221.3|0
1652781480000|2022-05-17 09:58:00|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|0
1652781500000|2022-05-17 09:58:20|1222.8|1221.3|1222.8|1221.3|1222.8|1221.3|1222.8|1221.3|0
1652781520000|2022-05-17 09:58:40|1222.5|1221.5|1222.2|1221.2|1222.6|1221.5|1222.2|1221.1|2
1652781530000|2022-05-17 09:58:50|1222.1|1220.6|1221.9|1220.4|1222.1|1220.7|1221.7|1220.4|3
1652781540000|2022-05-17 09:59:00|1221.8|1220.3|1221.1|1219.6|1221.8|1220.3|1220.9|1219.4|5
1652781550000|2022-05-17 09:59:10|1221|1219.5|1221.1|1219.6|1221.1|1219.6|1221|1219.5|1
1652781570000|2022-05-17 09:59:30|1221|1219.5|1221|1219.5|1221|1219.5|1221|1219.5|0
1652781580000|2022-05-17 09:59:40|1219.9|1219.3|1220.6|1219.1|1220.6|1219.3|1219.9|1219|3
1652781590000|2022-05-17 09:59:50|1220.7|1219.2|1220.7|1219.2|1220.9|1219.4|1220.4|1218.9|2
1652781600000|2022-05-17 10:00:00|1220.8|1219.3|1221|1219.5|1221|1219.5|1220.8|1219.3|1
1652781620000|2022-05-17 10:00:20|1221.1|1219.6|1221.7|1220.7|1221.7|1220.7|1221.1|1219.6|3
1652781630000|2022-05-17 10:00:30|1222.4|1220.9|1222.8|1221.3|1222.8|1221.3|1222.2|1220.7|0
1652781640000|2022-05-17 10:00:40|1223|1221.5|1223|1221.5|1223|1221.5|1223|1221.5|0
1652781650000|2022-05-17 10:00:50|1222.8|1221.3|1223.2|1221.7|1223.2|1221.7|1222.8|1221.3|6
1652781660000|2022-05-17 10:01:00|1223.5|1222|1223.3|1221.8|1223.6|1222.1|1223.3|1221.8|3
1652781670000|2022-05-17 10:01:10|1223|1222|1223.3|1221.8|1223.5|1222|1223|1221.8|0
1652781690000|2022-05-17 10:01:30|1223.1|1221.6|1222.8|1221.3|1223.1|1221.6|1222.8|1221.3|1
1652781700000|2022-05-17 10:01:40|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1222.5|1221.5|1
1652781710000|2022-05-17 10:01:50|1222|1221.4|1221.7|1220.7|1222|1221.4|1221.7|1220.7|7
1652781720000|2022-05-17 10:02:00|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|0
1652781740000|2022-05-17 10:02:20|1222|1221|1221.7|1220.7|1222.3|1221|1221.7|1220.6|1
1652781750000|2022-05-17 10:02:30|1222|1221.4|1222.2|1221.2|1222.6|1221.5|1222|1221.1|4
1652781760000|2022-05-17 10:02:40|1222.3|1221.7|1222.2|1221.2|1222.3|1221.7|1222.2|1221.2|0
1652781770000|2022-05-17 10:02:50|1222.4|1221.4|1223.5|1222|1223.5|1222|1222.4|1221.4|9
1652781780000|2022-05-17 10:03:00|1223.6|1222.1|1223.6|1222.1|1223.6|1222.1|1223.6|1222.1|1
1652781790000|2022-05-17 10:03:10|1223.5|1222.5|1223.5|1222.5|1223.6|1222.5|1223.5|1222.1|0
1652781800000|2022-05-17 10:03:20|1223.4|1222.8|1225|1224|1225|1224|1223.4|1222.8|6
1652781810000|2022-05-17 10:03:30|1224.6|1223.2|1225.2|1223.7|1225.3|1224.1|1224.6|1223.2|4
1652781830000|2022-05-17 10:03:50|1224.4|1223.8|1225.1|1223.6|1225.1|1223.8|1224.4|1223.6|2
1652781860000|2022-05-17 10:04:20|1225.3|1223.8|1225.8|1224.3|1225.8|1224.3|1225.3|1223.8|6
1652781880000|2022-05-17 10:04:40|1225.4|1223.9|1225|1223.5|1225.4|1223.9|1225|1223.5|3
1652781890000|2022-05-17 10:04:50|1225.1|1223.6|1225.2|1223.7|1225.2|1223.7|1225.1|1223.6|0
1652781920000|2022-05-17 10:05:20|1225|1223.5|1225|1223.5|1225|1223.5|1225|1223.5|0
1652781930000|2022-05-17 10:05:30|1225.2|1223.7|1225.1|1223.6|1225.3|1223.8|1225.1|1223.6|1
1652781950000|2022-05-17 10:05:50|1225|1223.5|1225|1223.5|1225|1223.5|1225|1223.5|0
1652782010000|2022-05-17 10:06:50|1225.1|1224|1225.1|1223.6|1225.2|1224|1224.8|1223.3|3
1652782020000|2022-05-17 10:07:00|1225|1223.5|1225|1223.5|1225|1223.5|1225|1223.5|0
1652782030000|2022-05-17 10:07:10|1224.9|1223.4|1224.9|1223.4|1224.9|1223.7|1224.7|1223.3|1
1652782040000|2022-05-17 10:07:20|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|0
1652782050000|2022-05-17 10:07:30|||||||||1
1652782060000|2022-05-17 10:07:40|1224.7|1223.7|1224.9|1223.4|1224.9|1223.7|1224.7|1223.4|0
1652782070000|2022-05-17 10:07:50|1224.5|1223.5|1224.7|1223.7|1224.9|1223.7|1224.1|1223.3|1
1652782080000|2022-05-17 10:08:00|1224.6|1224|1224.7|1223.7|1224.7|1224|1224.6|1223.7|1
1652782100000|2022-05-17 10:08:20|||||||||1
1652782130000|2022-05-17 10:08:50|1224.8|1223.3|1224.5|1223.5|1224.8|1223.5|1224.5|1223.3|3
1652782140000|2022-05-17 10:09:00|1223.9|1222.4|1223.8|1222.3|1223.9|1222.4|1223.8|1222.3|1
1652782150000|2022-05-17 10:09:10|1223.6|1222.1|1222.9|1221.4|1223.6|1222.1|1222.6|1221.3|1
1652782160000|2022-05-17 10:09:20|1222.8|1221.3|1224.8|1223.3|1224.8|1223.3|1222.7|1221.3|6
1652782170000|2022-05-17 10:09:30|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|1
1652782180000|2022-05-17 10:09:40|1224.6|1223.1|1224.2|1222.7|1224.6|1223.1|1223.9|1222.4|1
1652782190000|2022-05-17 10:09:50|1224.1|1222.6|1223.9|1222.4|1224.1|1222.6|1223.9|1222.4|0
1652782200000|2022-05-17 10:10:00|1223.7|1222.2|1223.8|1222.3|1223.8|1222.3|1223.2|1221.7|2
1652782210000|2022-05-17 10:10:10|1223.7|1222.2|1223.6|1222.1|1223.8|1222.3|1223.2|1222|0
1652782220000|2022-05-17 10:10:20|1223.2|1222.2|1223.5|1222|1223.5|1222.2|1223.2|1222|0
1652782230000|2022-05-17 10:10:30|1223.2|1222.2|1223.6|1222.1|1223.6|1222.2|1223.2|1222.1|0
1652782240000|2022-05-17 10:10:40|1223.5|1222.5|1223.5|1222|1223.6|1222.5|1223.3|1221.8|2
1652782250000|2022-05-17 10:10:50|1223.3|1221.8|1223.3|1221.8|1223.3|1221.8|1223.3|1221.8|0
1652782260000|2022-05-17 10:11:00|1223.4|1221.9|1223.1|1221.6|1223.5|1222|1223.1|1221.6|0
1652782280000|2022-05-17 10:11:20|1222.8|1221.3|1222.8|1221.3|1222.8|1221.3|1222.8|1221.3|1
1652782290000|2022-05-17 10:11:30|1222.7|1221.2|1222.8|1221.3|1222.8|1221.3|1222.6|1221.1|0
1652782300000|2022-05-17 10:11:40|1222.6|1221.1|1222.6|1221.1|1222.6|1221.1|1222.6|1221.1|0
1652782310000|2022-05-17 10:11:50|1222.5|1221|1222.5|1221|1222.5|1221|1222.5|1221|8
1652782320000|2022-05-17 10:12:00|1222.6|1221.1|1222.1|1221.5|1222.6|1221.6|1222.1|1221.1|1
1652782330000|2022-05-17 10:12:10|1222.2|1221.6|1222.8|1221.3|1222.8|1221.6|1222.2|1221.1|5
1652782340000|2022-05-17 10:12:20|1222.7|1221.2|1222.8|1221.3|1222.8|1221.3|1222.7|1221.2|0
1652782350000|2022-05-17 10:12:30|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|1
1652782360000|2022-05-17 10:12:40|1223.2|1221.7|1224|1223|1224|1223|1223.2|1221.7|0
1652782370000|2022-05-17 10:12:50|1224.6|1223.1|1225.3|1223.8|1225.3|1223.8|1224.3|1223.1|1
1652782380000|2022-05-17 10:13:00|1225.4|1223.9|1225.3|1223.8|1225.6|1224.1|1225.2|1223.7|3
1652782390000|2022-05-17 10:13:10|1225.9|1224.4|1225.5|1224|1226.1|1224.6|1225.2|1224|5
1652782400000|2022-05-17 10:13:20|1225.2|1224.6|1224.2|1223.2|1225.6|1224.6|1224.1|1223.2|1
1652782420000|2022-05-17 10:13:40|1225|1223.5|1225.3|1223.8|1225.3|1223.8|1224.7|1223.5|2
1652782430000|2022-05-17 10:13:50|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|1
1652782440000|2022-05-17 10:14:00|1225.4|1223.9|1225.3|1223.8|1225.4|1223.9|1225.3|1223.8|0
1652782450000|2022-05-17 10:14:10|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|0
1652782500000|2022-05-17 10:15:00|1225.3|1223.8|1225.6|1224.1|1225.6|1224.8|1224.8|1223.8|1
1652782510000|2022-05-17 10:15:10|1225.1|1223.6|1225.6|1224.1|1225.6|1224.1|1225|1223.6|1
1652782530000|2022-05-17 10:15:30|1225.5|1224|1225.3|1223.8|1225.5|1224|1225.3|1223.8|0
1652782540000|2022-05-17 10:15:40|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|0
1652782550000|2022-05-17 10:15:50|1225.3|1223.8|1225.3|1224.7|1225.6|1224.7|1225.3|1223.8|0
1652782560000|2022-05-17 10:16:00|1225.4|1224.8|1226.5|1225|1226.5|1225|1225.4|1224.7|5
1652782570000|2022-05-17 10:16:10|1226.3|1224.8|1226.5|1225|1226.5|1225|1226.3|1224.8|0
1652782580000|2022-05-17 10:16:20|1225.7|1225.1|1226.4|1224.9|1226.5|1225.1|1225.7|1224.7|2
1652782590000|2022-05-17 10:16:30|1226.5|1225|1226.5|1225|1226.5|1225|1226.3|1224.8|0
1652782600000|2022-05-17 10:16:40|1226.6|1225.1|1226|1225|1226.6|1225.4|1226|1225|2
1652782610000|2022-05-17 10:16:50|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|1
1652782620000|2022-05-17 10:17:00|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|0
1652782630000|2022-05-17 10:17:10|1226.4|1225.4|1225.5|1224|1226.5|1225.6|1225.5|1224|8
1652782640000|2022-05-17 10:17:20|1225.3|1223.8|1225.3|1223.8|1225.3|1223.9|1224.5|1223.8|3
1652782650000|2022-05-17 10:17:30|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|0
1652782660000|2022-05-17 10:17:40|1225.1|1223.6|1224.7|1223.7|1225.1|1223.7|1224.7|1223.6|2
1652782670000|2022-05-17 10:17:50|1225.1|1224.5|1225.1|1223.6|1225.2|1224.5|1225.1|1223.6|14
1652782680000|2022-05-17 10:18:00|1225|1223.5|1225.2|1223.7|1225.2|1223.7|1225|1223.5|0
1652782690000|2022-05-17 10:18:10|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|0
1652782700000|2022-05-17 10:18:20|1225|1223.5|1224.9|1223.9|1225|1223.9|1224.9|1223.5|0
1652782710000|2022-05-17 10:18:30|1225|1223.5|1225.1|1223.6|1225.1|1223.9|1224.9|1223.5|0
1652782720000|2022-05-17 10:18:40|1224.9|1223.9|1224.9|1223.9|1225.1|1223.9|1224.9|1223.6|0
1652782740000|2022-05-17 10:19:00|1225|1223.5|1225.1|1223.6|1225.1|1223.9|1224.9|1223.5|1
1652782750000|2022-05-17 10:19:10|1225|1223.5|1224.7|1223.7|1225.1|1223.9|1224.4|1223.5|0
1652782770000|2022-05-17 10:19:30|1224.5|1223.9|1224.4|1223.8|1224.7|1223.9|1224.4|1223.7|1
1652782790000|2022-05-17 10:19:50|1224.3|1223.7|1224.1|1223.5|1224.3|1223.7|1224.1|1223.5|6
1652782820000|2022-05-17 10:20:20|1224.5|1223.4|1224|1223.4|1224.5|1223.5|1224|1223.4|0
1652782830000|2022-05-17 10:20:30||1223||1223||1223||1223|1
1652782840000|2022-05-17 10:20:40|1223.7|1223.1|1223.9|1222.9|1223.9|1223.1|1223.6|1222.9|5
1652782850000|2022-05-17 10:20:50|1223.8|1223.2|1224.4|1223.4|1224.5|1223.4|1223.8|1223|1
1652782860000|2022-05-17 10:21:00|1224.5|1223.5|1224.3|1223.7|1224.5|1223.7|1224.3|1223.5|1
1652782870000|2022-05-17 10:21:10|1224.1|1223.5|1224.1|1223.5|1224.1|1223.5|1224.1|1223.5|1
1652782880000|2022-05-17 10:21:20|1224.4|1223.4|1224.3|1223.7|1224.4|1223.7|1224.3|1223.4|1
1652782890000|2022-05-17 10:21:30|1224.1|1223.5|1224.3|1222.8|1224.3|1223.5|1224.1|1222.8|2
1652782910000|2022-05-17 10:21:50|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|0
1652782920000|2022-05-17 10:22:00|1223.9|1222.9|1223.7|1222.7|1223.9|1222.9|1223.4|1222.7|0
1652782930000|2022-05-17 10:22:10|1224.1|1222.6|1223.9|1222.9|1224.1|1222.9|1223.9|1222.5|0
1652782940000|2022-05-17 10:22:20|1224.1|1222.6|1223.7|1222.7|1224.1|1222.7|1223.7|1222.6|0
1652782950000|2022-05-17 10:22:30|1223.8|1222.8|1224|1223|1224|1223|1223.8|1222.8|0
1652782960000|2022-05-17 10:22:40|1223.6|1222.7|1223.7|1222.7|1223.7|1222.7|1223.6|1222.7|1
1652782970000|2022-05-17 10:22:50|1224|1223|1224.3|1222.8|1224.3|1223|1224|1222.8|0
1652783010000|2022-05-17 10:23:30|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1
1652783020000|2022-05-17 10:23:40|1223.2|1221.7|1223.3|1221.8|1223.3|1221.8|1223.2|1221.7|1
1652783030000|2022-05-17 10:23:50|1223.4|1221.9|1223.6|1222.1|1223.6|1222.1|1223.4|1221.9|0
1652783040000|2022-05-17 10:24:00|1223.5|1222|1224|1222.5|1224|1222.5|1223.5|1222|1
1652783050000|2022-05-17 10:24:10|1224.1|1223.4|1224.5|1223|1224.5|1223.5|1224.1|1223|2
1652783060000|2022-05-17 10:24:20|||||||||2
1652783070000|2022-05-17 10:24:30|1224.6|1223.1|1224.5|1223|1224.6|1223.1|1224.5|1223|0
1652783080000|2022-05-17 10:24:40|1224.2|1223.2|1224.1|1223.5|1224.2|1223.5|1224.1|1223.2|0
1652783100000|2022-05-17 10:25:00|1224.4|1223.4|1224.3|1223.7|1224.5|1223.7|1224.3|1223.4|5
1652783110000|2022-05-17 10:25:10|1224.6|1223.6|1224.9|1223.4|1225|1223.6|1224.6|1223.4|0
1652783120000|2022-05-17 10:25:20|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1
1652783150000|2022-05-17 10:25:50|1225|1223.5|1224.8|1223.3|1225|1223.5|1224.8|1223.3|0
1652783170000|2022-05-17 10:26:10|1224.7|1223.7|1224.8|1223.3|1224.8|1223.7|1224.7|1223.3|0
1652783190000|2022-05-17 10:26:30|1224.5|1223.5|1224.4|1223.4|1224.5|1223.5|1224.4|1223.4|0
1652783200000|2022-05-17 10:26:40|1224.1|1223.5|1224.4|1223.4|1224.5|1223.7|1224.1|1223.2|1
1652783210000|2022-05-17 10:26:50|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1
1652783240000|2022-05-17 10:27:20|1224.7|1223.2|1224.8|1223.3|1224.8|1224|1224.6|1223.2|2
1652783250000|2022-05-17 10:27:30|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|1224.4|1223.4|1
1652783280000|2022-05-17 10:28:00|1224|1223.3|1224.7|1223.7|1224.7|1223.7|1224|1223.3|7
1652783300000|2022-05-17 10:28:20|1226.9|1225.4|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|4
1652783320000|2022-05-17 10:28:40|1227|1225.5|1226.9|1225.4|1227|1225.5|1226.9|1225.4|2
1652783330000|2022-05-17 10:28:50|1226.8|1225.3|1226.6|1226|1226.8|1226|1226.6|1225.3|2
1652783340000|2022-05-17 10:29:00|1227.7|1226.7|1227.7|1226.7|1227.8|1226.7|1227.4|1226|9
1652783350000|2022-05-17 10:29:10|1227.6|1226.6|1227.8|1226.3|1227.8|1226.6|1227.5|1226.2|26
1652783360000|2022-05-17 10:29:20|1227.7|1226.2|1227|1226.4|1227.7|1226.7|1227|1226.2|6
1652783370000|2022-05-17 10:29:30|1227.1|1226.1|1227.9|1226.4|1228|1226.5|1227.1|1226.1|5
1652783380000|2022-05-17 10:29:40|1227.8|1226.8|1227.7|1227.1|1227.8|1227.1|1227.7|1226.8|1
1652783390000|2022-05-17 10:29:50|1227.5|1226.9|1226.9|1225.4|1227.6|1226.9|1226.9|1225.4|23
1652783400000|2022-05-17 10:30:00|1227|1225.5|1227.5|1226|1227.5|1226|1226.7|1225.2|1
1652783430000|2022-05-17 10:30:30|1227.6|1226.1|1227.7|1226.2|1227.8|1226.3|1227.6|1226.1|0
1652783440000|2022-05-17 10:30:40|1227.9|1226.4|1227.8|1226.8|1227.9|1226.8|1227.8|1226.4|5
1652783450000|2022-05-17 10:30:50|1227.7|1226.2|1227.7|1226.2|1227.8|1226.3|1227.7|1226.2|3
1652783460000|2022-05-17 10:31:00|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|0
1652783470000|2022-05-17 10:31:10|1227.1|1226.5|1227.1|1226.1|1227.5|1226.5|1226.8|1226|1
1652783500000|2022-05-17 10:31:40|1227.4|1225.9|1227.5|1226|1227.5|1226|1227.4|1225.9|0
1652783520000|2022-05-17 10:32:00|1227.3|1226.3|1227.1|1226.1|1227.5|1226.3|1227.1|1226|0
1652783530000|2022-05-17 10:32:10|1227|1226.4|1227|1226.4|1227|1226.4|1227|1226.4|1
1652783560000|2022-05-17 10:32:40|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|4
1652783580000|2022-05-17 10:33:00|1226.5|1225.3|1226.4|1225.4|1226.8|1225.5|1226.4|1225.3|1
1652783590000|2022-05-17 10:33:10|1226.5|1225|1226.4|1225.4|1226.5|1225.4|1226.3|1225|0
1652783600000|2022-05-17 10:33:20|1226|1225.1|1226.1|1225.1|1226.1|1225.1|1226|1225.1|0
1652783610000|2022-05-17 10:33:30|1226.2|1224.7|1226.3|1224.8|1226.3|1224.8|1226.2|1224.7|0
1652783630000|2022-05-17 10:33:50|1226|1225.4|1226.1|1225.1|1226.2|1225.4|1226|1225.1|1
1652783640000|2022-05-17 10:34:00|1225.8|1225.2|1225.7|1224.2|1226|1225.2|1225.6|1224.2|2
1652783670000|2022-05-17 10:34:30|1225.4|1224.4|1225.4|1224.4|1225.4|1224.4|1225.4|1224.4|0
1652783690000|2022-05-17 10:34:50|1225.8|1224.3|1225.7|1224.2|1225.8|1224.3|1225.7|1224.2|2
1652783700000|2022-05-17 10:35:00|1225.8|1224.3|1225.7|1224.2|1226|1224.5|1225.7|1224.2|0
1652783710000|2022-05-17 10:35:10|1225.8|1224.3|1225.9|1224.4|1225.9|1224.4|1225.8|1224.3|0
1652783740000|2022-05-17 10:35:40|1225.7|1224.2|1225.9|1224.4|1225.9|1224.4|1225.7|1224.2|1
1652783750000|2022-05-17 10:35:50|1225.7|1224.2|1225.7|1224.2|1225.8|1224.3|1225.7|1224.2|0
1652783760000|2022-05-17 10:36:00|1225.9|1224.4|1226|1224.5|1226.2|1224.7|1225.9|1224.4|2
1652783770000|2022-05-17 10:36:10|1226.1|1224.6|1226|1224.5|1226.1|1224.6|1226|1224.5|0
1652783780000|2022-05-17 10:36:20|1226.2|1224.7|1225.9|1224.4|1226.2|1224.7|1225.9|1224.4|0
1652783790000|2022-05-17 10:36:30|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|0
1652783810000|2022-05-17 10:36:50|1225.8|1224.8|1226.7|1225.2|1226.9|1225.4|1225.8|1224.8|3
1652783820000|2022-05-17 10:37:00|1226.8|1225.3|1226.7|1225.2|1226.9|1225.4|1226.7|1225.2|0
1652783830000|2022-05-17 10:37:10|1226.2|1224.7|1225.8|1224.3|1226.2|1224.7|1225.8|1224.3|4
1652783840000|2022-05-17 10:37:20|1225.4|1224.4|1225.2|1223.7|1225.5|1224.4|1225.1|1223.6|1
1652783850000|2022-05-17 10:37:30|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|1
1652783860000|2022-05-17 10:37:40|1225.3|1224.7|1225.4|1223.9|1225.4|1224.7|1224.9|1223.7|4
1652783870000|2022-05-17 10:37:50|1225.3|1223.8|1225.3|1223.8|1225.3|1223.8|1225.3|1223.8|0
1652783890000|2022-05-17 10:38:10|1225.1|1224.1|1226.2|1224.7|1226.2|1224.7|1225.1|1224.1|1
1652783910000|2022-05-17 10:38:30|1226|1224.5|1225.6|1224.6|1226|1224.6|1225.6|1224.5|0
1652783920000|2022-05-17 10:38:40|1225.7|1225.1|1226.1|1224.6|1226.5|1225.1|1225.7|1224.5|1
1652783930000|2022-05-17 10:38:50|||||||||5
1652783960000|2022-05-17 10:39:20|1226.4|1224.9|1226.7|1225.2|1227|1225.5|1226.4|1224.9|0
1652783970000|2022-05-17 10:39:30|1226.4|1225.4|1226.4|1224.9|1226.4|1225.4|1226.2|1224.7|1
1652783980000|2022-05-17 10:39:40|1226.5|1225|1227|1225.5|1227.2|1225.7|1226.5|1225|9
1652784000000|2022-05-17 10:40:00|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|0
1652784010000|2022-05-17 10:40:10|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|0
1652784020000|2022-05-17 10:40:20|1226.9|1225.4|1226.2|1224.7|1226.9|1225.4|1226.2|1224.7|3
1652784030000|2022-05-17 10:40:30|1227.5|1226|1227.6|1226.1|1227.8|1226.3|1227.5|1226|5
1652784040000|2022-05-17 10:40:40|1227.3|1226.6|1227.6|1226.6|1227.6|1226.7|1227.3|1226.6|1
1652784050000|2022-05-17 10:40:50|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1652784080000|2022-05-17 10:41:20|||||||||1
1652784100000|2022-05-17 10:41:40|1227.8|1226.8|1227.8|1226.8|1227.8|1226.8|1227.8|1226.8|0
1652784110000|2022-05-17 10:41:50|1229|1227.5|1228.8|1228.2|1229.5|1228.3|1228.8|1227.5|14
1652784120000|2022-05-17 10:42:00|1228.9|1228.3|1228.8|1228.2|1228.9|1228.3|1228.8|1228.2|2
1652784130000|2022-05-17 10:42:10|||||||||1
1652784140000|2022-05-17 10:42:20|1228.5|1227.9|1227|1225.5|1228.5|1227.9|1226.6|1225.1|27
1652784150000|2022-05-17 10:42:30|1226.9|1225.4|1227|1225.5|1227|1225.5|1226.9|1225.4|0
1652784160000|2022-05-17 10:42:40|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|0
1652784170000|2022-05-17 10:42:50|||||||||1
1652784180000|2022-05-17 10:43:00|1226.8|1225.3|1227.2|1225.7|1227.3|1225.8|1226.8|1225.3|1
1652784190000|2022-05-17 10:43:10|1226.9|1225.4|1227.3|1225.8|1227.3|1225.8|1226.9|1225.4|1
1652784220000|2022-05-17 10:43:40|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|0
1652784240000|2022-05-17 10:44:00|1227.9|1226.9|1228.7|1227.2|1228.7|1227.2|1227.9|1226.9|2
1652784250000|2022-05-17 10:44:10|1228.6|1227.6|1229|1227.5|1229|1227.9|1228.3|1227.5|16
1652784260000|2022-05-17 10:44:20|1229.1|1227.6|1228.9|1227.9|1229.1|1227.9|1228.9|1227.6|1
1652784280000|2022-05-17 10:44:40|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|20
1652784290000|2022-05-17 10:44:50|1228.5|1227.9|1228.9|1227.9|1228.9|1227.9|1228.5|1227.7|7
1652784340000|2022-05-17 10:45:40|1228.8|1228.3|1228.8|1228.2|1228.8|1228.3|1228.8|1228.2|6
1652784350000|2022-05-17 10:45:50|1228.7|1228.1|1228.6|1227.6|1228.7|1228.1|1228.4|1227.4|4
1652784360000|2022-05-17 10:46:00|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|4
1652784370000|2022-05-17 10:46:10|1228.8|1227.8|1228.3|1226.8|1228.8|1227.9|1228.2|1226.7|2
1652784380000|2022-05-17 10:46:20|1228|1226.5|1228.2|1226.7|1228.7|1227.5|1227.9|1226.4|4
1652784390000|2022-05-17 10:46:30|1228.3|1226.8|1228.2|1226.7|1228.3|1227.1|1228.1|1226.7|0
1652784400000|2022-05-17 10:46:40|1228.1|1226.6|1228.2|1226.7|1228.2|1226.7|1228.1|1226.6|0
1652784420000|2022-05-17 10:47:00|1228.1|1226.6|1227.2|1225.7|1228.1|1226.6|1227.2|1225.7|2
1652784430000|2022-05-17 10:47:10|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|2
1652784440000|2022-05-17 10:47:20|1226.1|1224.6|1225.9|1225.3|1226.7|1225.3|1225.9|1224.6|3
1652784450000|2022-05-17 10:47:30|1226|1224.5|1226.8|1225.3|1226.8|1225.3|1226|1224.5|2
1652784460000|2022-05-17 10:47:40|1226.9|1225.4|1226.7|1225.2|1226.9|1225.4|1226.7|1225.2|0
1652784470000|2022-05-17 10:47:50|1226.8|1225.8|1226.8|1225.3|1226.8|1225.8|1226.7|1225.2|2
1652784490000|2022-05-17 10:48:10|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|0
1652784500000|2022-05-17 10:48:20|1226.8|1225.3|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|0
1652784510000|2022-05-17 10:48:30|1226.9|1225.4|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|0
1652784520000|2022-05-17 10:48:40|1226.9|1225.4|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|0
1652784530000|2022-05-17 10:48:50|1226.7|1225.2|1226.8|1225.3|1226.9|1225.4|1226.7|1225.2|0
1652784540000|2022-05-17 10:49:00|1227|1225.5|1226.8|1225.8|1227|1225.8|1226.8|1225.5|0
1652784550000|2022-05-17 10:49:10|1227|1226|1227|1226|1227|1226|1227|1226|1
1652784560000|2022-05-17 10:49:20|1226.9|1225.9|1225.9|1224.4|1226.9|1225.9|1225.9|1224.4|5
1652784570000|2022-05-17 10:49:30|1226.1|1225.5|1225.9|1224.4|1226.1|1225.5|1225.8|1224.4|2
1652784580000|2022-05-17 10:49:40|1226.2|1224.7|1226|1224.5|1226.2|1224.9|1225.9|1224.5|0
1652784590000|2022-05-17 10:49:50|1224.9|1224.3|1225.7|1224.2|1225.7|1224.3|1224.9|1224.2|4
1652784610000|2022-05-17 10:50:10|1225.4|1224.8|1225.8|1224.8|1225.8|1224.8|1225.4|1224.8|1
1652784620000|2022-05-17 10:50:20|1226|1225.2|1226.1|1225.1|1226.1|1225.2|1225.7|1225|0
1652784630000|2022-05-17 10:50:30|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|0
1652784640000|2022-05-17 10:50:40|||||||||1
1652784680000|2022-05-17 10:51:20|1226.6|1225.1|1226.9|1225.4|1227.2|1225.7|1226.6|1225.1|11
1652784690000|2022-05-17 10:51:30|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1652784700000|2022-05-17 10:51:40|1226.9|1225.4|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|1
1652784710000|2022-05-17 10:51:50|||||||||1
1652784730000|2022-05-17 10:52:10|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|2
1652784740000|2022-05-17 10:52:20|1226.2|1225.6|1225.5|1224|1226.6|1225.7|1225.3|1223.8|2
1652784750000|2022-05-17 10:52:30|1225.4|1223.9|1225.4|1224.4|1225.5|1224.4|1225.3|1223.8|0
1652784760000|2022-05-17 10:52:40|1225.7|1224.2|1225.1|1224.1|1225.7|1224.5|1225.1|1224.1|1
1652784770000|2022-05-17 10:52:50|1225.5|1224|1225.7|1224.2|1225.7|1224.4|1225|1224|1
1652784780000|2022-05-17 10:53:00|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|0
1652784790000|2022-05-17 10:53:10|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|4
1652784810000|2022-05-17 10:53:30|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|1226.6|1225.6|0
1652784820000|2022-05-17 10:53:40|1226|1224.5|1226.1|1224.6|1226.1|1224.6|1226|1224.5|2
1652784830000|2022-05-17 10:53:50|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|0
1652784840000|2022-05-17 10:54:00|1226.2|1225.6|1226.3|1224.8|1226.4|1225.6|1226.2|1224.8|3
1652784860000|2022-05-17 10:54:20|1226.4|1224.9|1226.2|1224.7|1226.4|1225.1|1226.1|1224.7|2
1652784880000|2022-05-17 10:54:40|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|4
1652784890000|2022-05-17 10:54:50|1226.6|1225.1|1226.5|1225|1226.6|1225.1|1226.5|1225|0
1652784900000|2022-05-17 10:55:00|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1226.4|1224.9|0
1652784910000|2022-05-17 10:55:10|1226.5|1225|1226.7|1225.2|1226.7|1225.9|1226.4|1224.9|1
1652784930000|2022-05-17 10:55:30|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1
1652784940000|2022-05-17 10:55:40|1226.9|1225.4|1226.3|1225.3|1226.9|1226|1226.3|1225.3|3
1652784950000|2022-05-17 10:55:50|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|0
1652784960000|2022-05-17 10:56:00|1226.3|1225.3|1226.3|1225.3|1226.4|1225.4|1226.3|1225.3|0
1652784970000|2022-05-17 10:56:10|1226.4|1225.4|1226|1224.5|1226.7|1225.6|1225.9|1224.4|3
1652785020000|2022-05-17 10:57:00|||||||||5
1652785080000|2022-05-17 10:58:00|1226.1|1224.6|1226.2|1225.6|1226.2|1225.6|1226|1224.6|2
1652785090000|2022-05-17 10:58:10|1226.3|1225.7|1227.3|1225.8|1227.3|1225.8|1226.3|1225.7|1
1652785110000|2022-05-17 10:58:30|1227.1|1226.5|1226.8|1225.8|1227.4|1226.5|1226.8|1225.8|3
1652785130000|2022-05-17 10:58:50|1226.9|1225.9|1227.2|1225.7|1227.2|1225.9|1226.9|1225.7|2
1652785140000|2022-05-17 10:59:00|1227.3|1225.8|1226|1224.5|1227.3|1225.8|1226|1224.5|5
1652785150000|2022-05-17 10:59:10|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|3
1652785160000|2022-05-17 10:59:20|1226|1224.5|1226.2|1224.7|1226.3|1224.8|1226|1224.5|3
1652785170000|2022-05-17 10:59:30|1227|1226.4|1228.2|1226.7|1228.9|1227.9|1227|1226.4|18
1652785180000|2022-05-17 10:59:40|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|0
1652785190000|2022-05-17 10:59:50|1227.8|1226.8|1228.8|1227.3|1228.8|1227.4|1227.8|1226.7|3
1652785200000|2022-05-17 11:00:00|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|2
1652785210000|2022-05-17 11:00:10|1228.6|1227.1|1227.9|1226.4|1228.6|1227.1|1227.9|1226.4|8
1652785220000|2022-05-17 11:00:20|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1
1652785230000|2022-05-17 11:00:30|1227.1|1226.5|1226.5|1225|1227.1|1226.5|1226.5|1225|1
1652785240000|2022-05-17 11:00:40|1226.4|1225.4|1227.9|1226.4|1228.8|1227.6|1226.4|1225.4|16
1652785250000|2022-05-17 11:00:50|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1652785260000|2022-05-17 11:01:00|1227.9|1226.4|1228|1226.5|1228|1226.5|1227.9|1226.4|0
1652785270000|2022-05-17 11:01:10|1228.1|1227.4|1228.2|1227.6|1228.2|1227.6|1228|1227.4|3
1652785280000|2022-05-17 11:01:20|1228.1|1227.1|1228.4|1226.9|1228.5|1227.5|1228.1|1226.6|18
1652785290000|2022-05-17 11:01:30|1228.5|1227|1228.6|1227.1|1228.6|1227.1|1228.5|1227|0
1652785300000|2022-05-17 11:01:40||1227.6||1227.6||1227.6||1227.6|0
1652785310000|2022-05-17 11:01:50|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|0
1652785320000|2022-05-17 11:02:00|1228.4|1226.9|1228.4|1226.9|1228.4|1226.9|1228.4|1226.9|3
1652785330000|2022-05-17 11:02:10|1228.5|1227|1228.6|1227.1|1228.7|1227.2|1228.4|1226.9|0
1652785360000|2022-05-17 11:02:40|||||||||9
1652785370000|2022-05-17 11:02:50|1228.5|1227|1228.2|1226.7|1228.5|1227|1228.2|1226.7|0
1652785400000|2022-05-17 11:03:20|1228|1227|1228.5|1227|1228.5|1227.1|1228|1226.7|1
1652785410000|2022-05-17 11:03:30|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|0
1652785420000|2022-05-17 11:03:40|1228.9|1227.5|1229|1227.5|1229|1227.5|1228.9|1227.5|2
1652785430000|2022-05-17 11:03:50|1228.9|1227.4|1228.7|1228.1|1228.9|1228.1|1228.7|1227.4|0
1652785440000|2022-05-17 11:04:00|1228.8|1228.2|1228.2|1226.7|1229|1228.2|1228.2|1226.7|5
1652785490000|2022-05-17 11:04:50|1228|1227|1228.1|1227.1|1228.1|1227.1|1228|1227|1
1652785500000|2022-05-17 11:05:00|1228.2|1226.7|1228.1|1227.1|1228.3|1227.1|1228.1|1226.7|2
1652785520000|2022-05-17 11:05:20||1226.6||1226.6||1226.6||1226.6|4
1652785570000|2022-05-17 11:06:10|1227.9|1226.4|1226.6|1225.6|1227.9|1226.4|1226.6|1225.6|10
1652785580000|2022-05-17 11:06:20|1226.5|1225.5|1226|1225.4|1226.7|1225.5|1226|1225.2|1
1652785590000|2022-05-17 11:06:30|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1
1652785600000|2022-05-17 11:06:40|1225.7|1224.1|1225.7|1224.2|1225.7|1224.2|1225.6|1224.1|1
1652785620000|2022-05-17 11:07:00|1225.6|1224.1|1225.7|1224.2|1225.7|1224.2|1225.6|1224.1|0
1652785630000|2022-05-17 11:07:10|1225.6|1224.1|1225.2|1223.7|1225.7|1224.2|1225.2|1223.7|0
1652785640000|2022-05-17 11:07:20|1225.1|1224.1|1225.8|1224.8|1225.8|1224.8|1225.1|1224.1|1
1652785650000|2022-05-17 11:07:30|1226|1224.5|1225.6|1224.6|1226|1224.6|1225.6|1224.4|0
1652785660000|2022-05-17 11:07:40|1226|1224.5|1225.6|1224.1|1226|1224.5|1225.6|1224.1|0
1652785680000|2022-05-17 11:08:00|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|0
1652785690000|2022-05-17 11:08:10|1225.5|1224.9|1225.9|1224.9|1225.9|1224.9|1225.5|1224.9|0
1652785700000|2022-05-17 11:08:20|1225.5||1225.5||1225.5||1225.5||3
1652785710000|2022-05-17 11:08:30|1225.8|1224.8|1225.9|1224.9|1225.9|1224.9|1225.8|1224.8|0
1652785730000|2022-05-17 11:08:50|||||||||1
1652785740000|2022-05-17 11:09:00|1225.8|1225.2|1225.8|1224.8|1225.8|1225.2|1225.8|1224.8|1
1652785750000|2022-05-17 11:09:10|1225.5|1224.9|1225.3|1224.7|1225.8|1224.9|1225.3|1224.7|1
1652785760000|2022-05-17 11:09:20|1225.2|1224.6|1225.2|1224.6|1225.2|1224.6|1225.2|1224.6|1
1652785770000|2022-05-17 11:09:30|1225.5|1224.5|1225.6|1224.6|1225.6|1224.6|1225.5|1224.5|1
1652785780000|2022-05-17 11:09:40|1225.5|1224.9|1225.9|1224.4|1225.9|1224.9|1225.5|1224.4|1
1652785790000|2022-05-17 11:09:50|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|0
1652785810000|2022-05-17 11:10:10|1224.9|1224.3|1224.9|1223.9|1224.9|1224.3|1224.9|1223.9|0
1652785830000|2022-05-17 11:10:30|1224.8|1224.2|1224.5|1223.9|1225.5|1224.4|1224.4|1223.8|2
1652785860000|2022-05-17 11:11:00|1224.6|1224|1224.5|1223.9|1224.6|1224|1224.5|1223.9|6
1652785870000|2022-05-17 11:11:10|1224.6|1224|1224.6|1224|1224.6|1224|1224.6|1224|0
1652785880000|2022-05-17 11:11:20|1224.5|1223.9|1224.7|1223.7|1224.7|1223.9|1224.5|1223.7|3
1652785890000|2022-05-17 11:11:30|1224.8|1224.1|1224.8|1224.2|1224.8|1224.2|1224.8|1224.1|4
1652785900000|2022-05-17 11:11:40|1225.2|1224.3|1225.1|1223.6|1225.4|1224.3|1225.1|1223.6|1
1652785910000|2022-05-17 11:11:50|1225|1224|1225.2|1224.2|1225.2|1224.2|1225|1224|1
1652785920000|2022-05-17 11:12:00|1225.3|1224.3|1225.5|1224.5|1225.5|1224.5|1225.3|1224.3|0
1652785930000|2022-05-17 11:12:10|1225.6|1225|1225.6|1224.1|1225.6|1225|1225.6|1224.1|1
1652785940000|2022-05-17 11:12:20|1225.1||1225.1||1225.1||1225.1||2
1652785960000|2022-05-17 11:12:40|||||||||40
1652785980000|2022-05-17 11:13:00|1224.8|1224.2|1224.7|1224.1|1224.8|1224.2|1224.7|1224.1|1
1652785990000|2022-05-17 11:13:10|1224.6|1223.2|1224.2|1223.2|1224.6|1223.2|1224.2|1223.1|4
1652786000000|2022-05-17 11:13:20|1224.1|1223.1|1223.9|1222.9|1224.2|1223.1|1223.9|1222.7|0
1652786010000|2022-05-17 11:13:30|||||||||8
1652786020000|2022-05-17 11:13:40|1225.6|1224.6|1225.9|1224.4|1225.9|1224.6|1225.6|1224.4|2
1652786030000|2022-05-17 11:13:50|1225.7|1224.2|1226|1224.5|1227.2|1225.7|1225.7|1224.2|11
1652786040000|2022-05-17 11:14:00|||||||||1
1652786050000|2022-05-17 11:14:10|1226.1|1224.6|1226|1224.5|1226.1|1224.6|1226|1224.5|0
1652786070000|2022-05-17 11:14:30|1226.1|1225.1|1226.7|1225.2|1226.8|1225.3|1226.1|1225.1|0
1652786080000|2022-05-17 11:14:40|1226.8|1225.3|1227.9|1226.9|1227.9|1226.9|1226.7|1225.2|3
1652786090000|2022-05-17 11:14:50|1227.7|1226.7|1227.7|1226.2|1227.7|1226.7|1227.7|1226.2|12
1652786100000|2022-05-17 11:15:00|1226.7|1226.1|1227.7|1226.2|1227.7|1226.2|1226.7|1226.1|4
1652786110000|2022-05-17 11:15:10|1226.7|1226.1|1227.2|1225.7|1227.3|1226.1|1226.7|1225.7|6
1652786120000|2022-05-17 11:15:20|1227.4|1225.9|1226.2|1224.7|1227.4|1226.7|1226.1|1224.7|5
1652786130000|2022-05-17 11:15:30|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|3
1652786140000|2022-05-17 11:15:40|1225.6|1224.1|1225.8|1224.3|1225.8|1224.3|1225.6|1224.1|0
1652786150000|2022-05-17 11:15:50|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|5
1652786160000|2022-05-17 11:16:00|1225|1223.5|1225|1223.5|1225|1223.5|1225|1223.5|0
1652786190000|2022-05-17 11:16:30|1225.2|1223.7|1225.6|1224.1|1225.7|1224.4|1225.2|1223.7|3
1652786200000|2022-05-17 11:16:40|1225.7|1224.2|1226.4|1224.9|1226.4|1224.9|1225.7|1224.2|3
1652786220000|2022-05-17 11:17:00|1226.5|1225|1226.4|1224.9|1226.5|1225|1226.4|1224.9|0
1652786230000|2022-05-17 11:17:10|1226.3|1224.8|1226.1|1225.1|1226.3|1225.1|1226|1224.5|0
1652786240000|2022-05-17 11:17:20|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|0
1652786270000|2022-05-17 11:17:50|||||||||1
1652786280000|2022-05-17 11:18:00|1226.1|1225.5|1226|1225.4|1226.1|1225.5|1226|1225.4|4
1652786290000|2022-05-17 11:18:10|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1226.1|1225.1|1
1652786300000|2022-05-17 11:18:20|1226.9|1225.4|1226.9|1225.4|1227|1225.5|1226.9|1225.4|2
1652786310000|2022-05-17 11:18:30|1227|1225.5|1226.9|1225.4|1227|1225.5|1226.9|1225.4|0
1652786320000|2022-05-17 11:18:40|1227|1225.5|1226.7|1225.2|1227|1225.5|1226.7|1225.2|2
1652786330000|2022-05-17 11:18:50|1226.8|1225.3|1226.9|1225.4|1226.9|1225.4|1226.7|1225.2|1
1652786340000|2022-05-17 11:19:00|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1
1652786350000|2022-05-17 11:19:10|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|0
1652786380000|2022-05-17 11:19:40|1226.7|1225.2|1227|1225.5|1227|1225.5|1226.7|1225.2|1
1652786400000|2022-05-17 11:20:00|1226|1224.5|1225.3|1224.3|1226|1224.5|1225.3|1224.3|22
1652786410000|2022-05-17 11:20:10|1225.4|1224.4|1224.7|1223.2|1225.4|1224.4|1224.5|1223.2|2
1652786420000|2022-05-17 11:20:20|1224.8|1223.3|1225.2|1223.7|1225.2|1223.7|1224.8|1223.3|2
1652786440000|2022-05-17 11:20:40|1225.3|1223.8|1225.2|1223.7|1225.3|1223.8|1225.2|1223.7|0
1652786450000|2022-05-17 11:20:50|1224.9|1223.9|1225|1223.5|1225.2|1223.9|1224.9|1223.5|0
1652786460000|2022-05-17 11:21:00|1224.8|1223.3|1224.9|1223.4|1225|1223.6|1224.6|1223.3|0
1652786470000|2022-05-17 11:21:10|1224.8|1223.3|1224.8|1223.3|1224.8|1223.7|1224.3|1223.2|1
1652786480000|2022-05-17 11:21:20|1224.7|1223.2|1224.1|1223.5|1224.7|1223.6|1224.1|1222.7|0
1652786490000|2022-05-17 11:21:30|1224.2|1223.6|1224.3|1223.7|1224.3|1223.7|1224.1|1223.5|2
1652786500000|2022-05-17 11:21:40|1224.4|1223.8|1224.6|1223.6|1224.7|1223.8|1224.4|1223.6|1
1652786520000|2022-05-17 11:22:00|1224.5|1223.9|1224.4|1223.4|1224.8|1223.9|1224.4|1223.1|10
1652786530000|2022-05-17 11:22:10|1224.3|1223.7|1224.6|1223.6|1224.7|1223.7|1224.3|1223.6|2
1652786540000|2022-05-17 11:22:20|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|1224.7|1223.7|0
1652786550000|2022-05-17 11:22:30|1224.6|1223.6|1225.7|1224.2|1225.7|1224.2|1224.5|1223.6|1
1652786560000|2022-05-17 11:22:40|1225.8|1224.3|1225.8|1224.3|1225.9|1224.4|1225.8|1224.3|1
1652786570000|2022-05-17 11:22:50|1225.9|1224.4|1225.9|1224.9|1226|1224.9|1225.9|1224.4|0
1652786580000|2022-05-17 11:23:00|1225.5|1225.1|1225.8|1225.2|1225.8|1225.2|1225.5|1225.1|2
1652786590000|2022-05-17 11:23:10|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|6
1652786610000|2022-05-17 11:23:30|1226.8|1225.3|1226.7|1225.2|1226.9|1225.4|1226.7|1225.2|1
1652786620000|2022-05-17 11:23:40|1226.4|1225.4|1226.1|1225.5|1226.4|1225.5|1226.1|1225.3|0
1652786630000|2022-05-17 11:23:50|1226.2|1225.6|1226.4|1224.9|1227|1225.6|1226.1|1224.9|4
1652786640000|2022-05-17 11:24:00|1226.5|1225|1225.7|1224.2|1226.5|1225|1225.7|1224.2|3
1652786650000|2022-05-17 11:24:10|||||||||1
1652786660000|2022-05-17 11:24:20|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|1225.2|1223.7|2
1652786680000|2022-05-17 11:24:40|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|1225.1|1223.6|0
1652786700000|2022-05-17 11:25:00|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|0
1652786710000|2022-05-17 11:25:10|1225|1223.5|1224.5|1223|1225|1223.5|1224.5|1223|0
1652786720000|2022-05-17 11:25:20|1224.4|1222.9|1224.4|1223.4|1224.5|1223.4|1224.4|1222.9|0
1652786730000|2022-05-17 11:25:30|1224.7|1223.2|1224.6|1223.1|1224.7|1223.9|1224.5|1223.1|1
1652786750000|2022-05-17 11:25:50|1224.5|1223|1224.1|1223.1|1224.5|1223.2|1224.1|1222.9|0
1652786760000|2022-05-17 11:26:00|1224.2|1223.6|1224.1|1223.1|1224.2|1223.6|1224.1|1223.1|2
1652786770000|2022-05-17 11:26:10|1224|1223.4|1224|1223.4|1224|1223.4|1224|1223.4|0
1652786780000|2022-05-17 11:26:20|1223.6|1222.5|1223.5|1222.9|1223.6|1223|1223.5|1222.5|1
1652786790000|2022-05-17 11:26:30|1223.8|1222.8|1223.9|1222.9|1223.9|1222.9|1223.8|1222.8|3
1652786800000|2022-05-17 11:26:40|1224|1223.4|1226.2|1224.7|1226.2|1225.1|1224|1223.4|5
1652786810000|2022-05-17 11:26:50|1225.9|1224.9|1226.1|1224.6|1226.5|1225.1|1225.9|1224.6|10
1652786840000|2022-05-17 11:27:20|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|2
1652786850000|2022-05-17 11:27:30|1225.4|1223.9|1224.9|1223.4|1225.4|1223.9|1224.9|1223.4|0
1652786860000|2022-05-17 11:27:40|1225|1223.5|1224.9|1223.4|1225|1223.5|1224.9|1223.4|0
1652786870000|2022-05-17 11:27:50|1225|1223.5|1224.6|1223.1|1225|1223.5|1224.6|1223.1|1
1652786880000|2022-05-17 11:28:00|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|0
1652786890000|2022-05-17 11:28:10|||||||||5
1652786900000|2022-05-17 11:28:20|1223.5|1222|1224.2|1222.7|1224.4|1222.9|1223.2|1222|5
1652786910000|2022-05-17 11:28:30|1224.1|1222.6|1224.2|1222.7|1224.2|1222.7|1224.1|1222.6|2
1652786920000|2022-05-17 11:28:40|1224.1|1223.1|1223.8|1223.2|1224.1|1223.2|1223.7|1222.5|0
1652786940000|2022-05-17 11:29:00|1223.7|1222.2|1223.4|1221.9|1223.9|1223.2|1223.3|1221.9|9
1652786950000|2022-05-17 11:29:10|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|0
1652786960000|2022-05-17 11:29:20|1223.1|1222.1|1223.1|1222.5|1223.1|1222.5|1223.1|1222.1|0
1652786980000|2022-05-17 11:29:40|1223|1222.4|1222.1|1221.5|1223|1222.4|1222.1|1221.5|11
1652786990000|2022-05-17 11:29:50|1222.2|1221.6|1222.2|1221.6|1222.2|1221.6|1222.2|1221.6|0
1652787000000|2022-05-17 11:30:00|1222.9|1221.9|1222.8|1221.3|1223|1221.9|1222.7|1221.3|6
1652787010000|2022-05-17 11:30:10|1222.5|1221.9|1222.8|1221.3|1222.8|1221.9|1222.5|1221.3|3
1652787020000|2022-05-17 11:30:20|1222.5|1221.5|1222.2|1220.7|1222.5|1221.5|1222|1220.7|4
1652787030000|2022-05-17 11:30:30|1222|1221.4|1221.9|1220.9|1222.3|1221.4|1221.9|1220.8|0
1652787050000|2022-05-17 11:30:50|1221.5|1220.7|1222.2|1220.7|1222.2|1220.7|1221.5|1220.7|6
1652787060000|2022-05-17 11:31:00|1222.3|1220.8|1222.4|1221.4|1222.9|1221.4|1222|1220.8|2
1652787070000|2022-05-17 11:31:10|1222.3|1221.7|1222.4|1221.8|1222.4|1221.8|1222.3|1221.7|0
1652787080000|2022-05-17 11:31:20|1222.9|1221.9|1222.5|1221.9|1222.9|1222.1|1222.5|1221.9|4
1652787130000|2022-05-17 11:32:10|1222.6|1222|1222.5|1221.9|1222.6|1222|1222.5|1221.9|5
1652787140000|2022-05-17 11:32:20|1222.7|1221.2|1222.2|1220.7|1222.7|1221.2|1222.2|1220.7|1
1652787150000|2022-05-17 11:32:30|||||||||3
1652787180000|2022-05-17 11:33:00|1222|1221.4|1222.2|1220.7|1222.2|1221.4|1222|1220.7|1
1652787200000|2022-05-17 11:33:20|1221.5|1220.9|1221.9|1220.9|1222.2|1220.9|1221.5|1220.7|2
1652787220000|2022-05-17 11:33:40|1221.7|1221.1|1221.9|1221.3|1221.9|1221.3|1221.7|1221.1|0
1652787230000|2022-05-17 11:33:50|1222.2|1221.6|1222.2|1220.7|1222.7|1222|1222.1|1220.7|9
1652787250000|2022-05-17 11:34:10|1222|1221.4|1223.4|1222.4|1223.7|1222.4|1222|1221.4|2
1652787260000|2022-05-17 11:34:20|1223.5|1222.5|1222.9|1221.4|1223.5|1222.5|1222.9|1221.4|6
1652787270000|2022-05-17 11:34:30|1221.5|1220|1221.3|1220.3|1221.5|1220.3|1221.3|1219.9|7
1652787280000|2022-05-17 11:34:40|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|1221.4|1220.4|0
1652787290000|2022-05-17 11:34:50|1221.7|1220.2|1222.1|1221.1|1222.4|1221.2|1221.5|1220.2|3
1652787300000|2022-05-17 11:35:00|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|5
1652787320000|2022-05-17 11:35:20|1221.2|1220.2|1221.2|1220.2|1221.2|1220.2|1221.2|1220.2|0
1652787330000|2022-05-17 11:35:30|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1221.1|1220.1|1
1652787340000|2022-05-17 11:35:40|1220.5|1219.9|1220.6|1219.1|1220.7|1219.9|1220.5|1219|5
1652787350000|2022-05-17 11:35:50|1220.5|1219.5|1220.6|1220|1220.7|1220|1220.5|1219.1|0
1652787360000|2022-05-17 11:36:00|1220.3|1218.8|1220.3|1218.8|1220.3|1218.8|1220.3|1218.8|1
1652787370000|2022-05-17 11:36:10|1219|1218.4|1219|1218|1219.1|1218.4|1218|1217|28
1652787380000|2022-05-17 11:36:20|1219.3|1218.7|1219.2|1218.2|1219.7|1218.7|1219.2|1217.8|8
1652787390000|2022-05-17 11:36:30|1219.3|1218.6|1219.1|1217.6|1219.6|1218.7|1219|1217.5|6
1652787400000|2022-05-17 11:36:40|1219|1217.5|1218.7|1217.7|1219.1|1217.9|1218.6|1217.5|7
1652787410000|2022-05-17 11:36:50|1218.6|1217.6|1219.4|1218.8|1219.6|1218.8|1218.6|1217.6|4
1652787420000|2022-05-17 11:37:00|||||||||5
1652787430000|2022-05-17 11:37:10|1219.5|1218.9|1220.1|1218.6|1220.9|1220|1219.5|1218.5|9
1652787440000|2022-05-17 11:37:20|1219|1218|1218.1|1217.5|1219.6|1218.1|1217.6|1216.7|22
1652787450000|2022-05-17 11:37:30|1218.8|1217.3|1218.7|1217.7|1219.7|1218.2|1218.2|1217|22
1652787460000|2022-05-17 11:37:40|1219|1218|1219|1218|1219|1218.1|1218.7|1217.9|3
1652787470000|2022-05-17 11:37:50|1218.2|1217.5|1219|1217.5|1219|1217.6|1218.2|1217.5|2
1652787480000|2022-05-17 11:38:00|1219.1|1217.6|1219|1217.5|1219.1|1217.6|1219|1217.5|0
1652787490000|2022-05-17 11:38:10|1218.9|1217.4|1220.2|1218.7|1220.3|1218.8|1218.9|1217.4|7
1652787500000|2022-05-17 11:38:20|1219.7||1219.7||1219.7||1219.7||1
1652787510000|2022-05-17 11:38:30|1220.1|1219.5|1221.1|1219.6|1221.2|1219.7|1220.1|1219.3|2
1652787520000|2022-05-17 11:38:40|1221.2|1219.7|1220.8|1219.3|1221.2|1220.6|1220.8|1219.3|9
1652787530000|2022-05-17 11:38:50|||||||||10
1652787550000|2022-05-17 11:39:10|1221|1219.5|1220.8|1219.3|1221.3|1219.8|1220.8|1219.3|0
1652787560000|2022-05-17 11:39:20|1220.6|1219.1|1221.2|1220.2|1221.2|1220.2|1220.4|1218.9|3
1652787570000|2022-05-17 11:39:30|1221.1|1220.1|1221.2|1220.2|1221.3|1220.2|1221.1|1219.8|13
1652787580000|2022-05-17 11:39:40|1221|1219.5|1221.2|1219.7|1221.2|1219.7|1221|1219.5|10
1652787590000|2022-05-17 11:39:50|1221.3|1219.8|1222.4|1221.8|1223|1221.8|1221.3|1219.8|10
1652787600000|2022-05-17 11:40:00|1222.3|1221.7|1223.1|1221.6|1223.2|1222.1|1222.1|1220.8|3
1652787610000|2022-05-17 11:40:10|1223.2|1222.2|1223.2|1222.2|1223.2|1222.2|1223.2|1222.2|1
1652787620000|2022-05-17 11:40:20|1223.6|1222.1|1223.8|1223.2|1223.9|1223.2|1223.5|1222|3
1652787630000|2022-05-17 11:40:30|1224.2|1223.6|1224.4|1223.8|1225.3|1223.9|1224.2|1223.6|17
1652787640000|2022-05-17 11:40:40|1225.2|1223.7|1225.8|1224.3|1225.8|1224.3|1225.2|1223.7|9
1652787650000|2022-05-17 11:40:50|1225.2|1224.2|1224.2|1223.2|1225.5|1224.9|1224.2|1223.2|13
1652787670000|2022-05-17 11:41:10|1223.5|1222.5|1225|1224|1225.4|1224|1223.5|1222.5|2
1652787680000|2022-05-17 11:41:20|1224.6||1224.6||1224.6||1224.6||0
1652787690000|2022-05-17 11:41:30|1225||1225||1225||1225||1
1652787710000|2022-05-17 11:41:50|1224.7|1224.1|1225.7|1224.2|1225.7|1224.2|1224.6|1224|4
1652787720000|2022-05-17 11:42:00|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|0
1652787740000|2022-05-17 11:42:20|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|0
1652787750000|2022-05-17 11:42:30|1225.4|1224.8|1224.9|1223.4|1225.4|1224.8|1224.8|1223.3|6
1652787760000|2022-05-17 11:42:40|1224.7|1223.2|1223.8|1222.3|1224.7|1223.2|1223.8|1222.3|3
1652787790000|2022-05-17 11:43:10|1224|1222.5|1224.1|1222.6|1224.1|1222.6|1224|1222.5|0
1652787800000|2022-05-17 11:43:20|1224.2|1222.7|1224.8|1223.3|1224.8|1223.3|1224.2|1222.7|3
1652787820000|2022-05-17 11:43:40|1224.7|1223.7|1225|1224|1225|1224|1224.7|1223.7|0
1652787830000|2022-05-17 11:43:50|1224.9|1224.3|1225.2|1223.7|1225.6|1224.3|1224.8|1223.7|5
1652787850000|2022-05-17 11:44:10|1225.4|1223.9|1225.3|1223.8|1225.4|1223.9|1225.3|1223.8|1
1652787860000|2022-05-17 11:44:20|1225.2|1223.7|1225.6|1224.1|1225.6|1224.2|1225.2|1223.7|1
1652787870000|2022-05-17 11:44:30|||||||||3
1652787890000|2022-05-17 11:44:50|1225.4|1224.4|1225.4|1224.8|1225.7|1225|1225.4|1224.4|4
1652787900000|2022-05-17 11:45:00|1225.5|1224|1225.7|1224.7|1225.7|1224.7|1225.5|1224|8
1652787910000|2022-05-17 11:45:10|||||||||1
1652787920000|2022-05-17 11:45:20|1225.3|1224.5|1225.5|1224.5|1225.5|1224.5|1225.1|1224.5|3
1652787930000|2022-05-17 11:45:30|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|0
1652787950000|2022-05-17 11:45:50|1225.3|1223.8|1225.3|1223.8|1225.3|1223.8|1225.2|1223.7|2
1652787960000|2022-05-17 11:46:00|1225|1223.5|1225.2|1223.7|1225.3|1223.8|1225|1223.5|1
1652787970000|2022-05-17 11:46:10|1225.3|1223.8|1225.3|1223.8|1225.3|1223.8|1225.3|1223.8|0
1652787990000|2022-05-17 11:46:30|1225.2|1224.2|1224.4|1223.8|1225.2|1224.2|1224.4|1223.8|1
1652788000000|2022-05-17 11:46:40|||||||||1
1652788010000|2022-05-17 11:46:50|1225.8|1224.3|1225.7|1224.2|1225.8|1224.3|1225.7|1224.2|9
1652788020000|2022-05-17 11:47:00|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.7|1224.2|5
1652788030000|2022-05-17 11:47:10|1225.9|1225.3|1225.5|1224.5|1225.9|1225.3|1225.5|1224.1|5
1652788040000|2022-05-17 11:47:20|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|1225.5|1224|0
1652788050000|2022-05-17 11:47:30|1225.2|1224.2|1225.2|1224.2|1225.2|1224.2|1225.2|1224.2|1
1652788060000|2022-05-17 11:47:40|1225.4|1224.4|1225.5|1224.5|1225.5|1224.5|1225.4|1224.4|5
1652788070000|2022-05-17 11:47:50|||||||||1
1652788080000|2022-05-17 11:48:00|1225.8|1224.3|1226|1224.5|1226|1224.7|1225.3|1224.2|3
1652788100000|2022-05-17 11:48:20|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|0
1652788130000|2022-05-17 11:48:50|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|0
1652788150000|2022-05-17 11:49:10|||||||||6
1652788160000|2022-05-17 11:49:20|1225.7|1224.2|1225.1|1224.5|1225.7|1224.5|1224.7|1223.3|13
1652788170000|2022-05-17 11:49:30|1225.7|1224.7|1226.1|1224.6|1226.1|1224.7|1225.7|1224.6|1
1652788200000|2022-05-17 11:50:00|1225.8|1225.2|1225.8|1225.2|1225.8|1225.2|1225.8|1225.2|0
1652788210000|2022-05-17 11:50:10|1225.9|1225.3|1225.9|1225.3|1225.9|1225.3|1225.9|1225.3|0
1652788220000|2022-05-17 11:50:20|1226.4|1225.8|1227.5|1226.9|1227.5|1226.9|1226.4|1225.8|4
1652788230000|2022-05-17 11:50:30|1227.6|1227|1227.7|1226.7|1227.7|1227|1227.6|1226.7|3
1652788240000|2022-05-17 11:50:40|1228|1226.5|1228.1|1226.6|1228.1|1226.6|1228|1226.5|6
1652788250000|2022-05-17 11:50:50|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|1
1652788260000|2022-05-17 11:51:00|1228.1|1226.6|1227.7|1226.7|1228.1|1226.7|1227.7|1226.6|0
1652788270000|2022-05-17 11:51:10|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|4
1652788280000|2022-05-17 11:51:20|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1652788290000|2022-05-17 11:51:30|1226.5|1225.5|1226.5|1225.5|1226.5|1225.5|1226.2|1225|2
1652788300000|2022-05-17 11:51:40|1227|1225.3|1226.8|1225.3|1227|1225.4|1226.8|1225.3|6
1652788310000|2022-05-17 11:51:50|1226.7|1225.2|1227.2|1225.7|1227.5|1226|1226.2|1224.7|5
1652788320000|2022-05-17 11:52:00|1227.4|1226.8|1227.6|1226.1|1227.7|1226.8|1227.4|1226|3
1652788340000|2022-05-17 11:52:20|1228.1|1227.5|1228.7|1227.7|1228.7|1227.7|1228.1|1227.5|10
1652788360000|2022-05-17 11:52:40|||||||||2
1652788370000|2022-05-17 11:52:50|1228.9|1228.1|1228.2|1226.7|1228.9|1228.1|1228.1|1226.7|5
1652788390000|2022-05-17 11:53:10|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|0
1652788400000|2022-05-17 11:53:20|1228.3|1226.8|1228.5|1227.9|1229|1228.1|1228.3|1226.8|7
1652788410000|2022-05-17 11:53:30|1228.6|1227.1|1228.7|1227.7|1228.7|1227.9|1228.2|1227.1|12
1652788430000|2022-05-17 11:53:50|1228.9|1228.3|1228.7|1227.7|1229.1|1228.4|1228.7|1227.6|17
1652788440000|2022-05-17 11:54:00|||||||||2
1652788450000|2022-05-17 11:54:10|1228.5|1227|1228.7|1227.7|1228.8|1227.7|1228.5|1227|20
1652788460000|2022-05-17 11:54:20|||||||||2
1652788470000|2022-05-17 11:54:30|1228.6|1228|1228.7|1227.7|1228.7|1228|1228.4|1227.7|2
1652788480000|2022-05-17 11:54:40|1228.9|1227.9|1229|1228|1229|1228|1228.9|1227.9|0
1652788500000|2022-05-17 11:55:00|1229.1|1227.6|1229|1228|1229.1|1228|1229|1227.6|7
1652788520000|2022-05-17 11:55:20|1229.1|1227.6|1229.1|1227.6|1229.1|1227.8|1228.8|1227.6|14
1652788530000|2022-05-17 11:55:30|1228.8|1227.3|1228.7|1227.7|1229.1|1227.8|1228.7|1227.3|6
1652788540000|2022-05-17 11:55:40|1228.6|1228|1228.3|1226.8|1228.7|1228|1227.6|1226.8|14
1652788550000|2022-05-17 11:55:50|1228.6|1227.1|1228.7|1227.7|1228.9|1227.7|1228.6|1227.1|0
1652788560000|2022-05-17 11:56:00|1228.9|1227.4|1228.3|1226.8|1228.9|1227.4|1228.3|1226.8|3
1652788570000|2022-05-17 11:56:10|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|2
1652788580000|2022-05-17 11:56:20|1228.1|1226.6|1227.3|1225.8|1228.1|1226.7|1227.3|1225.8|1
1652788590000|2022-05-17 11:56:30|1227|1226|1227.6|1226.1|1227.6|1226.1|1226.7|1225.2|2
1652788600000|2022-05-17 11:56:40|1227.2|1226.2|1227.5|1226.5|1227.5|1226.5|1227.1|1226.2|0
1652788610000|2022-05-17 11:56:50|1227.2|1226.6|1227.8|1226.3|1228.1|1226.6|1227.1|1226.3|1
1652788640000|2022-05-17 11:57:20|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|1227.7|1226.7|0
1652788650000|2022-05-17 11:57:30|1228.1|1226.6|1227.8|1226.3|1228.1|1226.6|1227.8|1226.3|6
1652788680000|2022-05-17 11:58:00|1227.2|1226.6|1227.2|1226.6|1227.2|1226.6|1227.2|1226.6|0
1652788690000|2022-05-17 11:58:10|1227.8|1226.3|1227.8|1226.3|1227.8|1226.6|1227.1|1226.3|0
1652788710000|2022-05-17 11:58:30|1227.7|1226.7|1228.7|1227.7|1228.7|1227.7|1227.7|1226.4|3
1652788730000|2022-05-17 11:58:50|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|8
1652788740000|2022-05-17 11:59:00|1229|1227.5|1229|1227.5|1229|1227.5|1228.9|1227.4|5
1652788750000|2022-05-17 11:59:10|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|3
1652788760000|2022-05-17 11:59:20|||||||||1
1652788770000|2022-05-17 11:59:30|1227.8|1226.3|1226.9|1226.3|1227.8|1226.5|1226.9|1226.1|0
1652788790000|2022-05-17 11:59:50|1226.8|1225.3|1226.6|1225.1|1226.8|1225.3|1226.5|1225|3
1652788800000|2022-05-17 12:00:00|1226.2|1225.2|1225.9|1225.3|1226.2|1225.3|1225.9|1225.2|1
1652788820000|2022-05-17 12:00:20|1225.3|1224.7|1224.9|1224.3|1225.3|1224.7|1224.9|1224.3|2
1652788830000|2022-05-17 12:00:30|1225|1224.4|1224.9|1224.3|1225|1224.4|1224.9|1224|1
1652788840000|2022-05-17 12:00:40|1225|1224.4|1224.9|1224.3|1225|1224.4|1224.6|1224|2
1652788850000|2022-05-17 12:00:50|1225|1224.4|1226.3|1225.7|1226.3|1225.7|1225|1224.4|3
1652788860000|2022-05-17 12:01:00|1226|1225.4|1226.2|1224.7|1226.2|1225.4|1225.8|1224.6|9
1652788870000|2022-05-17 12:01:10|1226|1224.5|1226.3|1224.8|1226.3|1224.8|1226|1224.5|1
1652788880000|2022-05-17 12:01:20|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|1226.2|1225.2|0
1652788900000|2022-05-17 12:01:40|1226.1|1225.5|1226.1|1224.6|1226.8|1225.5|1226|1224.5|4
1652788920000|2022-05-17 12:02:00|1226|1224.5|1226|1224.5|1226.1|1224.6|1226|1224.5|0
1652788940000|2022-05-17 12:02:20|1226.1|1224.6|1226.2|1224.7|1226.2|1224.7|1226.1|1224.6|0
1652788950000|2022-05-17 12:02:30|1226.3|1224.8|1225.8|1224.8|1226.3|1224.8|1225.8|1224.7|0
1652788960000|2022-05-17 12:02:40|1225.7|1224.7|1225.5|1224.5|1225.8|1224.7|1225.5|1224.3|1
1652788970000|2022-05-17 12:02:50|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1
1652788990000|2022-05-17 12:03:10|1225.6|1224.6|1226.7|1225.7|1226.7|1225.8|1225.6|1224.6|5
1652789000000|2022-05-17 12:03:20|1227|1225.5|1227.2|1225.7|1227.4|1226.3|1226.9|1225.5|9
1652789020000|2022-05-17 12:03:40|1227.3|1225.8|1227.3|1225.8|1227.3|1225.8|1227.3|1225.8|0
1652789030000|2022-05-17 12:03:50|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|1227.5|1226.5|2
1652789040000|2022-05-17 12:04:00|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|2
1652789060000|2022-05-17 12:04:20|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|3
1652789070000|2022-05-17 12:04:30|1228.7|1227.7|1228.6|1228|1229.1|1228.3|1228.6|1227.3|6
1652789080000|2022-05-17 12:04:40|1228.9|1227.9|1229|1228|1229|1228|1228.9|1227.9|4
1652789090000|2022-05-17 12:04:50|1228.9|1228.3|1228.6|1228|1229|1228.3|1228.6|1228|1
1652789100000|2022-05-17 12:05:00|1229||1229||1229||1229||1
1652789110000|2022-05-17 12:05:10|1229.3|1228.7|1229|1228|1229.5|1228.7|1228.6|1228|16
1652789120000|2022-05-17 12:05:20|1229.1|1228.5|1229|1228.4|1229.1|1228.5|1228.9|1228.3|4
1652789130000|2022-05-17 12:05:30|1229.1|1228.5|1229.9|1229.3|1230.1|1229.3|1229.1|1228.5|18
1652789140000|2022-05-17 12:05:40|||||||||5
1652789150000|2022-05-17 12:05:50|1230|1229.4|1229.9|1229.3|1230|1229.4|1229.9|1229.3|7
1652789160000|2022-05-17 12:06:00|1229.7|1228.9|1229.4|1228.8|1229.7|1229|1229.4|1228.7|7
1652789170000|2022-05-17 12:06:10|||||||||2
1652789180000|2022-05-17 12:06:20|1229.3|1228.4|1228.5|1227|1229.4|1228.4|1228.5|1227|11
1652789190000|2022-05-17 12:06:30|1228.6|1227.1|1228.7|1227.2|1228.7|1227.2|1228.6|1227.1|0
1652789200000|2022-05-17 12:06:40|1228.9|1227.4|1228.8|1227.3|1228.9|1227.4|1228.8|1227.3|0
1652789210000|2022-05-17 12:06:50|1228.9|1227.4|1230|1229|1230|1229|1228.8|1227.3|12
1652789240000|2022-05-17 12:07:20|1229.8|1229.2|1230.1|1228.6|1230.1|1229.3|1229.8|1228.6|12
1652789250000|2022-05-17 12:07:30|1230|1229|1230|1229|1230|1229|1230|1229|0
1652789260000|2022-05-17 12:07:40|1229.8|1229.2|1231.3|1229.8|1231.3|1229.9|1229.8|1229|20
1652789270000|2022-05-17 12:07:50|1231|1230|1231|1230|1231.4|1230|1231|1229.8|3
1652789280000|2022-05-17 12:08:00|1231.3|1229.8|1230.9|1229.9|1231.3|1230|1230.9|1229.7|4
1652789290000|2022-05-17 12:08:10|1231|1230|1231|1230|1231.5|1230|1231|1229.8|3
1652789300000|2022-05-17 12:08:20|||||||||1
1652789310000|2022-05-17 12:08:30|1230.7|1230.1|1230.6|1230|1230.7|1230.1|1230.6|1230|0
1652789320000|2022-05-17 12:08:40|1230.8|1230.2|1230.9|1230.3|1230.9|1230.3|1230.8|1230.2|1
1652789330000|2022-05-17 12:08:50|1231.2|1230.2|1230.9|1230.3|1231.2|1230.3|1230.9|1230.2|2
1652789350000|2022-05-17 12:09:10|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|3
1652789360000|2022-05-17 12:09:20|1230.7|1229.7|1231|1230|1231|1230|1230.6|1229.7|7
1652789370000|2022-05-17 12:09:30|1231.3|1229.8|1231.4|1229.9|1231.4|1229.9|1231.3|1229.8|2
1652789380000|2022-05-17 12:09:40|1231.5|1230|1231.4|1230.8|1231.5|1230.8|1231.4|1230|4
1652789390000|2022-05-17 12:09:50|1231.5|1230.9|1233.5|1232|1233.5|1232|1231.5|1230.9|7
1652789400000|2022-05-17 12:10:00|1233.4|1231.9|1233.3|1232.7|1233.5|1232.7|1232.9|1231.9|5
1652789410000|2022-05-17 12:10:10|1233.4|1232.8|1233.2|1232.2|1233.7|1232.9|1233.2|1232.2|21
1652789420000|2022-05-17 12:10:20|1233.8|1232.3|1233.5|1232|1233.8|1232.3|1233.5|1232|1
1652789430000|2022-05-17 12:10:30|1233.6|1232.5|1233.2|1232.2|1233.6|1232.5|1233.2|1232|2
1652789440000|2022-05-17 12:10:40|||||||||2
1652789450000|2022-05-17 12:10:50|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|11
1652789460000|2022-05-17 12:11:00|1233.6|1233|1233.7|1232.7|1233.8|1233.2|1233.3|1232.3|55
1652789470000|2022-05-17 12:11:10|1233.6|1233|1233.5|1232.9|1233.6|1233|1233.5|1232.9|11
1652789480000|2022-05-17 12:11:20|1233.6|1233|1233.5|1232.9|1233.7|1233.1|1233.5|1232.9|3
1652789490000|2022-05-17 12:11:30|1233.2|1232.2|1233.7|1232.2|1233.8|1232.3|1233.2|1232.1|8
1652789500000|2022-05-17 12:11:40|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|0
1652789510000|2022-05-17 12:11:50|1233.7|1232.7|1233.6|1232.6|1233.7|1232.7|1233.6|1232.6|4
1652789520000|2022-05-17 12:12:00|1233.9|1233.3|1234.5|1233.9|1234.6|1233.9|1233.9|1232.6|9
1652789530000|2022-05-17 12:12:10|1234.9|1234.3|1235.7|1234.2|1235.7|1234.9|1234.9|1233.7|29
1652789540000|2022-05-17 12:12:20|1235.4|1234.4|1235|1234.4|1235.4|1234.4|1235|1234.4|2
1652789550000|2022-05-17 12:12:30|1235.1|1234.1|1234.7|1233.2|1235.2|1234.1|1234.7|1233.2|4
1652789560000|2022-05-17 12:12:40|1234.3|1233.3|1230.9|1229.4|1234.3|1233.3|1230.6|1229.4|63
1652789570000|2022-05-17 12:12:50|1231.5|1230.5|1231.7|1230.7|1232.2|1230.7|1231.5|1230.2|2
1652789580000|2022-05-17 12:13:00|1231.6|1231|1231.9|1231.3|1232.7|1232|1231.6|1230.5|8
1652789590000|2022-05-17 12:13:10|1232.2|1231.2|1232.7|1231.2|1232.8|1231.3|1232.2|1231.1|1
1652789600000|2022-05-17 12:13:20|1232.8|1231.3|1232.8|1231.3|1233|1232|1232.7|1231.3|0
1652789610000|2022-05-17 12:13:30|1232.6|1231.6|1232.7|1231.7|1232.7|1232|1232.6|1231.6|0
1652789630000|2022-05-17 12:13:50|1233.4|1231.9|1234.1|1232.6|1234.1|1232.6|1233.4|1231.9|4
1652789640000|2022-05-17 12:14:00|1233.4|1232.8|1233.5|1232.5|1234.1|1232.8|1233.4|1232.3|8
1652789660000|2022-05-17 12:14:20|1233.4|1232.4|1233.5|1232.5|1233.5|1232.5|1233.4|1232.4|0
1652789670000|2022-05-17 12:14:30|1233.4|1232.8|1234.3|1232.8|1234.6|1233.1|1233.4|1232.8|7
1652789680000|2022-05-17 12:14:40|1234.2|1233.2|1233.6|1233|1234.5|1233.2|1233.6|1233|3
1652789690000|2022-05-17 12:14:50|||||||||1
1652789700000|2022-05-17 12:15:00|1233|1231.5|1231.1|1229.6|1233.2|1231.7|1231|1229.6|28
1652789710000|2022-05-17 12:15:10|1230.8|1230.2|1230.9|1230.3|1230.9|1230.3|1230.8|1230.2|2
1652789720000|2022-05-17 12:15:20|1231|1230.4|1231|1230.4|1231|1230.4|1231|1230.4|0
1652789730000|2022-05-17 12:15:30|1230.9|1230.3|1230.9|1230.3|1230.9|1230.3|1230.9|1230.3|2
1652789740000|2022-05-17 12:15:40|1231.6|1230.1|1232.1|1230.6|1232.2|1230.7|1231.6|1230.1|4
1652789750000|2022-05-17 12:15:50|1232.3|1230.8|1231.7|1230.7|1232.3|1230.8|1231.7|1230.6|0
1652789760000|2022-05-17 12:16:00|1232.6|1231.1|1230.8|1229.3|1232.6|1231.1|1230.8|1229.3|6
1652789770000|2022-05-17 12:16:10|1230.9|1229.4|1230.8|1229.3|1230.9|1229.7|1230.5|1229.3|1
1652789780000|2022-05-17 12:16:20|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|1230.5|1229.5|0
1652789790000|2022-05-17 12:16:30|1230.2|1229.6|1231.1|1229.6|1231.1|1229.6|1230.2|1229.5|2
1652789800000|2022-05-17 12:16:40|1231.2|1229.7|1231.5|1230|1231.5|1230|1231.2|1229.7|5
1652789810000|2022-05-17 12:16:50|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|0
1652789820000|2022-05-17 12:17:00|1231|1230|1230.8|1229.3|1231|1230|1230.8|1229.3|5
1652789830000|2022-05-17 12:17:10|1230.3|1228.8|1230.2|1229.2|1230.3|1229.2|1230.2|1228.8|1
1652789840000|2022-05-17 12:17:20|1229.7|1229.1|1230.3|1228.8|1230.4|1229.1|1229.7|1228.8|3
1652789860000|2022-05-17 12:17:40|1230.4|1228.9|1230.3|1228.8|1230.4|1228.9|1230.3|1228.8|0
1652789870000|2022-05-17 12:17:50|1230.4|1228.9|1230.3|1228.8|1230.4|1228.9|1230.3|1228.8|0
1652789880000|2022-05-17 12:18:00|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|10
1652789890000|2022-05-17 12:18:10|1229|1228.4|1229.5|1228.5|1229.5|1228.5|1229|1228.4|1
1652789900000|2022-05-17 12:18:20|1230.2|1228.7|1230|1228.5|1230.2|1228.7|1230|1228.5|2
1652789910000|2022-05-17 12:18:30|1229.5|1228.4|1229.8|1229.2|1229.9|1229.2|1229.5|1228.4|2
1652789920000|2022-05-17 12:18:40|1230|1228.5|1230.1|1228.6|1230.1|1228.6|1229.9|1228.4|1
1652789930000|2022-05-17 12:18:50|||||||||1
1652789940000|2022-05-17 12:19:00|1229.9|1229.3|1229|1228|1230.2|1229.3|1229|1228|6
1652789950000|2022-05-17 12:19:10|1229.3|1227.8|1230|1228.5|1230|1228.5|1229.3|1227.8|16
1652789960000|2022-05-17 12:19:20|1229.8|1229.2|1230.1|1228.6|1230.1|1229.3|1229.7|1228.5|0
1652789970000|2022-05-17 12:19:30|1229.9|1228.9|1230.5|1229|1230.5|1229.6|1229.9|1228.7|2
1652789980000|2022-05-17 12:19:40|1230.8|1229.3|1231.1|1229.6|1231.1|1229.7|1230.7|1229.3|0
1652789990000|2022-05-17 12:19:50|1230.7|1229.7|1230.8|1229.3|1231.1|1229.7|1230.7|1229.3|3
1652790000000|2022-05-17 12:20:00|1230.5|1229.9|1229.3|1227.8|1230.6|1230|1229.3|1227.8|5
1652790010000|2022-05-17 12:20:10|1229|1228|1229|1228|1229|1228|1229|1228|6
1652790020000|2022-05-17 12:20:20|||||||||1
1652790040000|2022-05-17 12:20:40|1229.3|1227.8|1231.1|1229.6|1231.1|1229.6|1229.3|1227.8|10
1652790050000|2022-05-17 12:20:50|1231.2|1229.7|1231.7|1230.2|1231.7|1230.2|1231.2|1229.7|0
1652790060000|2022-05-17 12:21:00|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|1231.5|1230|0
1652790080000|2022-05-17 12:21:20|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|0
1652790090000|2022-05-17 12:21:30|1231.8|1230.3|1231.6|1230.1|1231.8|1230.3|1231.6|1230.1|1
1652790100000|2022-05-17 12:21:40|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1
1652790110000|2022-05-17 12:21:50|1231.4|1230.8|1231.4|1229.9|1231.5|1230.8|1231.3|1229.8|2
1652790120000|2022-05-17 12:22:00|1231.5|1230|1231|1230|1231.5|1230|1231|1229.8|0
1652790140000|2022-05-17 12:22:20|1232.3|1230.8|1233.2|1231.7|1233.4|1231.9|1232.3|1230.8|6
1652790150000|2022-05-17 12:22:30|1233.4|1231.9|1232.9|1232.3|1233.5|1232.3|1232.9|1231.8|11
1652790160000|2022-05-17 12:22:40|1232.8|1232.2|1233.5|1232|1234.4|1232.9|1232.8|1231.9|17
1652790170000|2022-05-17 12:22:50|1233.4|1231.9|1233.8|1232.3|1233.9|1232.5|1233.4|1231.9|4
1652790180000|2022-05-17 12:23:00|1233.9|1232.4|1232.5|1231|1233.9|1232.4|1232.5|1231|10
1652790190000|2022-05-17 12:23:10|||||||||1
1652790200000|2022-05-17 12:23:20||1231.9||1231||1231.9||1231|1
1652790210000|2022-05-17 12:23:30|1232.6|1231.1|1233.4|1231.9|1233.4|1231.9|1232.6|1231.1|3
1652790220000|2022-05-17 12:23:40|1233.3|1231.8|1233.5|1232|1233.5|1232|1233.3|1231.8|0
1652790230000|2022-05-17 12:23:50|1233|1231.9|1233.1|1231.6|1233.1|1231.9|1232.9|1231.5|6
1652790240000|2022-05-17 12:24:00|1233.5|1232.9|1234.7|1233.2|1234.7|1233.2|1233.5|1232.9|12
1652790250000|2022-05-17 12:24:10|1234.2||1234.7||1234.7||1234.2||4
1652790260000|2022-05-17 12:24:20|1234.8|1233.3|1235.2|1233.7|1235.6|1234.4|1234.7|1233.2|14
1652790270000|2022-05-17 12:24:30|1235.1|1233.6|1233.9|1232.4|1235.1|1233.6|1233.8|1232.4|14
1652790280000|2022-05-17 12:24:40|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|1
1652790290000|2022-05-17 12:24:50|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|0
1652790300000|2022-05-17 12:25:00|1234|1232.5|1233.5|1232|1234|1232.5|1232.3|1231.7|24
1652790310000|2022-05-17 12:25:10|1233.4|1231.9|1234.2|1232.7|1234.6|1233.1|1233.3|1231.9|2
1652790320000|2022-05-17 12:25:20|1233.5|1232.9|1234.3|1232.8|1234.3|1232.9|1233.5|1232.7|1
1652790330000|2022-05-17 12:25:30|1233.9|1232.9|1234|1232.5|1234|1232.9|1233.9|1232.5|0
1652790340000|2022-05-17 12:25:40|1234.3|1232.8|1234.6|1233.1|1234.6|1233.1|1234.3|1232.8|1
1652790350000|2022-05-17 12:25:50|1234.7|1233.2|1234.6|1233.1|1234.7|1233.2|1234.6|1233.1|6
1652790360000|2022-05-17 12:26:00|1234.7|1233.2|1234.1|1233.1|1235.3|1233.9|1234.1|1232.7|8
1652790370000|2022-05-17 12:26:10|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|11
1652790380000|2022-05-17 12:26:20|1234.1|1232.6|1234.2|1232.7|1234.2|1232.7|1234.1|1232.6|0
1652790390000|2022-05-17 12:26:30|1234.1|1232.6|1234.2|1232.7|1234.2|1232.7|1234.1|1232.6|0
1652790400000|2022-05-17 12:26:40|1234.1|1233.1|1234.8|1233.3|1234.8|1233.3|1234.1|1233.1|7
1652790420000|2022-05-17 12:27:00|1235|1233.5|1234.8|1234.2|1235|1234.2|1234.5|1233.2|3
1652790430000|2022-05-17 12:27:10|1234.4|1233.4|1235|1233.5|1235|1233.5|1234.4|1233.3|4
1652790440000|2022-05-17 12:27:20|1235.2|1233.7|1235.6|1234.1|1235.6|1234.1|1235.2|1233.7|1
1652790450000|2022-05-17 12:27:30|1235.5|1234|1235.7|1234.2|1235.7|1234.2|1235.5|1234|1
1652790460000|2022-05-17 12:27:40|1235.1|1234.1|1235.2|1233.7|1235.2|1234.1|1235.1|1233.7|2
1652790470000|2022-05-17 12:27:50|1235.5|1234|1235.7|1234.2|1235.7|1234.2|1235.5|1234|9
1652790480000|2022-05-17 12:28:00|1235.8|1234.3|1235.6|1234.1|1235.8|1234.3|1235.6|1234.1|1
1652790490000|2022-05-17 12:28:10|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|0
1652790510000|2022-05-17 12:28:30|1235.6|1234.6|1235.7|1234.7|1235.7|1234.7|1235.6|1234.6|0
1652790520000|2022-05-17 12:28:40|1235.6|1234.6|1235.7|1234.7|1235.7|1234.7|1235.6|1234.6|0
1652790530000|2022-05-17 12:28:50|1236|1235.4|1236.5|1235|1236.8|1236.2|1236|1235|11
1652790540000|2022-05-17 12:29:00|1236.3|1235.7|1235.6|1234.6|1236.4|1235.7|1235.6|1234.5|4
1652790550000|2022-05-17 12:29:10|1235.7|1234.7|1235.7|1234.7|1235.7|1234.7|1235.6|1234.6|0
1652790560000|2022-05-17 12:29:20|1235.6|1234.6|1234.8|1234.2|1235.7|1234.7|1234.8|1234|3
1652790570000|2022-05-17 12:29:30|1236.6|1235.1|1236.8|1235.8|1236.8|1235.9|1236.5|1235|12
1652790580000|2022-05-17 12:29:40|1237|1235.5|1236.7|1235.2|1237|1235.5|1236.5|1235|1
1652790590000|2022-05-17 12:29:50|1236.5|1235|1236.7|1235.2|1236.8|1235.3|1236.5|1235|0
1652790600000|2022-05-17 12:30:00|1236.9|1235.4|1236.7|1235.2|1236.9|1235.4|1236.7|1235.2|7
1652790610000|2022-05-17 12:30:10|1236.8|1235.3|1236.9|1235.4|1236.9|1235.4|1236.8|1235.3|0
1652790620000|2022-05-17 12:30:20|1236||1236||1236||1236||0
1652790630000|2022-05-17 12:30:30|1236.2|1235.2|1235.8|1235.2|1236.2|1235.2|1235.8|1235.1|2
1652790640000|2022-05-17 12:30:40|1235.7|1235.1|1235.7|1234.7|1235.8|1235.1|1235.5|1234.2|2
1652790650000|2022-05-17 12:30:50|1235.8|1234.3|1235.7|1234.2|1235.8|1234.3|1235.7|1234.2|0
1652790660000|2022-05-17 12:31:00|1236.6|1234.7|1235.9|1234.9|1236.7|1235.4|1235.9|1234.6|6
1652790670000|2022-05-17 12:31:10|1236|1234.4|1236|1234.5|1236|1234.5|1235.9|1234.4|1
1652790680000|2022-05-17 12:31:20|1235.9|1234.4|1236|1234.5|1236|1234.5|1235.9|1234.4|0
1652790690000|2022-05-17 12:31:30|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|1236|1234.5|1
1652790700000|2022-05-17 12:31:40|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|1
1652790710000|2022-05-17 12:31:50|1235.7|1234.7|1233.9|1232.4|1235.7|1234.7|1233.6|1232.4|9
1652790720000|2022-05-17 12:32:00|1234|1232.5|1234.2|1232.7|1234.4|1232.9|1234|1232.5|0
1652790730000|2022-05-17 12:32:10|1234|1233.4|1235.1|1233.6|1235.1|1233.6|1234|1233.4|1
1652790740000|2022-05-17 12:32:20|1235.2|1233.7|1235.2|1233.7|1235.2|1233.7|1235.2|1233.7|0
1652790750000|2022-05-17 12:32:30|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|0
1652790760000|2022-05-17 12:32:40|1235.2|1233.7|1235.2|1233.7|1235.3|1233.8|1235.2|1233.7|1
1652790780000|2022-05-17 12:33:00|1234.9|1233.4|1235.6|1234.1|1235.6|1234.2|1234.8|1233.4|2
1652790790000|2022-05-17 12:33:10|1235.7|1234.2|1235.8|1234.3|1235.8|1234.3|1235.7|1234.2|0
1652790820000|2022-05-17 12:33:40|1235.9|1234.9|1235.9|1234.9|1236.7|1235.2|1235.9|1234.5|2
1652790830000|2022-05-17 12:33:50|1235.8|1235.2|1235.8|1235.2|1235.8|1235.2|1235.8|1235.2|0
1652790840000|2022-05-17 12:34:00|1236|1234.5|1235.9|1234.9|1236|1235.2|1235.8|1234.5|1
1652790850000|2022-05-17 12:34:10|1235.8|1235.2|1235.9|1234.9|1235.9|1235.2|1235.8|1234.9|0
1652790860000|2022-05-17 12:34:20|1237|1235.3|1237|1235.5|1237|1235.5|1236.8|1235.3|2
1652790870000|2022-05-17 12:34:30|1237.2|1235.7|1237.1|1236.1|1237.2|1236.4|1237|1235.5|1
1652790880000|2022-05-17 12:34:40|1237|1236.4|1237|1236.4|1237.2|1236.4|1237|1236.2|0
1652790890000|2022-05-17 12:34:50|1237.1|1236.5|1237.8|1236.3|1238|1236.8|1237.1|1236.3|6
1652790900000|2022-05-17 12:35:00|1237.7|1236.2|1237.3|1236.7|1238|1236.8|1237.3|1236.2|1
1652790910000|2022-05-17 12:35:10|1237.4|1236.8|1237|1235.5|1237.5|1236.8|1237|1235.5|4
1652790920000|2022-05-17 12:35:20|1237.3|1235.8|1236.5|1235|1237.3|1235.8|1236.5|1235|0
1652790930000|2022-05-17 12:35:30|1236.1|1234.6|1235|1234.4|1236.1|1234.7|1235|1234.4|8
1652790940000|2022-05-17 12:35:40|1234.5|1233.9|1233.3|1232.3|1234.6|1233.9|1233.3|1232.3|1
1652790950000|2022-05-17 12:35:50|1232.6|1232|1233.7|1232.2|1233.7|1232.2|1232.6|1231.6|8
1652790960000|2022-05-17 12:36:00|1233.5|1232|1233.5|1232|1233.5|1232|1233.3|1231.8|2
1652790970000|2022-05-17 12:36:10|1233.4|1231.9|1233.8|1233.2|1233.9|1233.2|1233.1|1231.9|2
1652790980000|2022-05-17 12:36:20|1233.9|1233.3|1235|1233.5|1235|1233.9|1233.9|1233|4
1652790990000|2022-05-17 12:36:30|1235.4|1234.4|1235.3|1234.7|1235.4|1234.7|1235.3|1234.4|9
1652791000000|2022-05-17 12:36:40|1234.8|1234.2|1235.3|1234.3|1235.3|1234.3|1234.8|1233.4|6
1652791010000|2022-05-17 12:36:50|1235.4|1234.4|1236.2|1234.7|1236.2|1234.7|1235.4|1234.4|6
1652791020000|2022-05-17 12:37:00|1236.5|1235|1236.7|1235.2|1236.7|1235.2|1236.5|1235|2
1652791030000|2022-05-17 12:37:10|1236.6|1235.6|1238|1237|1238.1|1237|1236.5|1235.6|12
1652791040000|2022-05-17 12:37:20|1237.9|1236.9|1237.7|1236.7|1237.9|1237|1237.6|1236.7|4
1652791050000|2022-05-17 12:37:30|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|1237.3|1236.3|9
1652791070000|2022-05-17 12:37:50||1236.7||1236.7||1236.7||1236.7|0
1652791080000|2022-05-17 12:38:00|1237.5|1236.5|1237.5|1236|1238.1|1236.7|1237.5|1236|5
1652791090000|2022-05-17 12:38:10|||||||||2
1652791100000|2022-05-17 12:38:20|1237.4|1235.9|1237.3|1235.8|1237.4|1235.9|1237.3|1235.8|5
1652791110000|2022-05-17 12:38:30|1237.5|1236|1238|1236.5|1238|1236.5|1237.5|1236|2
1652791120000|2022-05-17 12:38:40|1237.9|1236.4|1237.8|1236.3|1238.2|1236.9|1237.7|1236.3|2
1652791130000|2022-05-17 12:38:50|1237.9|1236.4|1238|1236.5|1238|1236.5|1237.9|1236.4|1
1652791140000|2022-05-17 12:39:00|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|0
1652791150000|2022-05-17 12:39:10|1238.4|1236.9|1238.5|1237|1238.6|1237.1|1238.4|1236.9|1
1652791160000|2022-05-17 12:39:20|1238.6|1237.1|1238.5|1237.9|1238.7|1237.9|1238.5|1237.1|0
1652791170000|2022-05-17 12:39:30|1238.4|1237.8|1238.7|1238.1|1238.8|1238.1|1238.4|1237.8|5
1652791180000|2022-05-17 12:39:40|1238.8|1238.2|1239|1237.5|1239|1238.2|1238.3|1237.5|10
1652791190000|2022-05-17 12:39:50|1238.8|1237.8|1238.8|1238.2|1238.8|1238.2|1238.8|1237.8|15
1652791200000|2022-05-17 12:40:00|1238.9|1237.9|1238.6|1237.6|1239|1237.9|1238.6|1237.5|10
1652791210000|2022-05-17 12:40:10|1238.5|1237.9|1238.5|1237.9|1238.5|1237.9|1238.5|1237.9|0
1652791220000|2022-05-17 12:40:20|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|1238.6|1237.6|1
1652791230000|2022-05-17 12:40:30|1238.1|1236.6|1238|1236.5|1238.4|1236.9|1237.9|1236.5|9
1652791240000|2022-05-17 12:40:40|1238.2|1236.7|1238.5|1237|1238.7|1237.9|1237.9|1236.7|24
1652791250000|2022-05-17 12:40:50|1238.4|1237.4|1238.8|1238.2|1238.8|1238.2|1238.3|1237.4|6
1652791260000|2022-05-17 12:41:00|1239|1237.5|1238.6|1237.6|1239|1237.8|1238.6|1237.3|2
1652791270000|2022-05-17 12:41:10|1238.3|1237.7|1238.2|1236.7|1238.8|1237.8|1238.2|1236.7|9
1652791280000|2022-05-17 12:41:20|1238.3|1236.8|1238.5|1237|1238.7|1237.6|1238.3|1236.8|1
1652791300000|2022-05-17 12:41:40|1237.9|1237.3|1238.4|1237.4|1238.4|1237.4|1237.9|1237.3|1
1652791310000|2022-05-17 12:41:50|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|1
1652791320000|2022-05-17 12:42:00|1237.9|1236.4|1237.7|1236.2|1237.9|1236.4|1237.7|1236.2|0
1652791330000|2022-05-17 12:42:10|1237.6|1236.1|1236.8|1236.2|1237.6|1236.2|1236.8|1236|2
1652791340000|2022-05-17 12:42:20|1236.6|1236|1236.5|1235.9|1236.6|1236|1236.5|1235.9|12
1652791350000|2022-05-17 12:42:30|1236.6|1235.6|1236.7|1235.2|1236.7|1235.7|1236.3|1235.2|3
1652791360000|2022-05-17 12:42:40|1235.8|1235.1|1237|1235.5|1237|1235.5|1235.8|1235|1
1652791390000|2022-05-17 12:43:10|1236.7|1236.1|1236.5|1235|1236.8|1236.2|1236.4|1235|6
1652791400000|2022-05-17 12:43:20|1236.1|1235.1|1236.1|1235.5|1236.5|1235.5|1235.9|1234.7|0
1652791410000|2022-05-17 12:43:30|1236.4|1235.4|1236.4|1235.4|1236.8|1235.4|1236.4|1235.3|0
1652791420000|2022-05-17 12:43:40|1236.2|1234.7|1235.5|1234|1236.2|1234.9|1235|1234|5
1652791430000|2022-05-17 12:43:50|1235.4|1233.9|1235.2|1233.7|1235.6|1234.1|1235.1|1233.6|7
1652791440000|2022-05-17 12:44:00|1235.1|1233.6|1235.6|1234.1|1235.6|1234.1|1234.8|1233.3|45
1652791450000|2022-05-17 12:44:10|1235.7|1234.2|1235.7|1234.2|1235.9|1234.5|1235.5|1234.2|8
1652791460000|2022-05-17 12:44:20|1235.8|1234.3|1235.8|1234.3|1235.9|1234.4|1235.8|1234.3|0
1652791470000|2022-05-17 12:44:30|1235.9|1234.4|1234.9|1233.4|1235.9|1234.4|1234.7|1233.4|2
1652791480000|2022-05-17 12:44:40|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|3
1652791490000|2022-05-17 12:44:50|1235.2|1233.7|1235|1233.5|1235.2|1233.7|1235|1233.5|4
1652794200000|2022-05-17 13:30:00|1236.2|1235.2|1237.8|1236.8|1241.5|1240.2|1236.2|1235.2|285
1652794210000|2022-05-17 13:30:10|1238|1237|1243|1242|1244.7|1243.2|1238|1237|147
1652794220000|2022-05-17 13:30:20|1242.9|1241.9|1238.9|1237.9|1244.2|1243|1238.9|1237.9|95
1652794230000|2022-05-17 13:30:30|1238.8|1237.8|1238.6|1237.6|1240.7|1239.2|1238.2|1236.9|96
1652794240000|2022-05-17 13:30:40|1238.5|1237.5|1240.9|1239.9|1241.2|1240.2|1238.4|1237.5|64
1652794250000|2022-05-17 13:30:50|1240.7|1239.7|1241|1240.4|1242.4|1241.8|1240.6|1239.7|59
1652794260000|2022-05-17 13:31:00|1240.9|1240.3|1239.4|1238.8|1240.9|1240.3|1238.2|1237.4|42
1652794270000|2022-05-17 13:31:10|1239.5|1238.9|1240.7|1239.7|1240.7|1239.7|1239.1|1238.2|20
1652794280000|2022-05-17 13:31:20|1240.6|1240|1240.2|1239.2|1240.6|1240|1239.7|1238.7|26
1652794290000|2022-05-17 13:31:30|1240|1239.4|1240.7|1239.7|1240.7|1240|1239.1|1238.4|36
1652794300000|2022-05-17 13:31:40|1240.6|1240|1239.7|1238.7|1240.9|1240.3|1239.7|1238.5|31
1652794310000|2022-05-17 13:31:50|1239.6|1239|1239.4|1238.8|1239.9|1239|1238.6|1237.7|18
1652794320000|2022-05-17 13:32:00|1238.9|1237.9|1237.9|1237.3|1239.4|1238.8|1237.8|1236.9|41
1652794330000|2022-05-17 13:32:10|1238.1|1237.5|1236.9|1236.3|1238.8|1238.2|1236.9|1236.2|23
1652794340000|2022-05-17 13:32:20|1237|1236.4|1238.2|1237.2|1238.2|1237.5|1237|1236.4|15
1652794350000|2022-05-17 13:32:30|1237.9|1237.3|1237.4|1236.8|1238.2|1237.3|1237.1|1236.5|21
1652794360000|2022-05-17 13:32:40|1237.3|1236.7|1235.6|1235|1237.3|1236.7|1235.6|1235|28
1652794370000|2022-05-17 13:32:50|1235.7|1234.7|1234.2|1233.6|1235.7|1234.9|1234.2|1233.6|32
1652794380000|2022-05-17 13:33:00|1234.7|1234.1|1234.6|1233.6|1235|1234.4|1233.4|1232.5|65
1652794390000|2022-05-17 13:33:10|1234.5|1233.9|1232.9|1231.9|1235.3|1234.6|1232.5|1231.8|52
1652794400000|2022-05-17 13:33:20|1233.3|1232.7|1233.6|1233|1233.8|1233.2|1233|1232.3|38
1652794410000|2022-05-17 13:33:30|1233.7|1233.1|1233.7|1232.2|1234.3|1233.4|1233.3|1232.2|13
1652794420000|2022-05-17 13:33:40|1233.3|1232.3|1234.5|1233.9|1234.5|1233.9|1233|1232.3|18
1652794430000|2022-05-17 13:33:50|1234.7|1234.1|1235.8|1234.8|1236|1235.4|1234.5|1233.8|26
1652794440000|2022-05-17 13:34:00|1235.5|1234.9|1233.8|1233.2|1235.5|1234.9|1233.7|1233.1|14
1652794450000|2022-05-17 13:34:10|1233.9|1233.3|1235.3|1234.3|1235.3|1234.6|1233.9|1233.3|6
1652794460000|2022-05-17 13:34:20|1235|1234.4|1235.7|1235.1|1236.2|1235.6|1235|1234.4|13
1652794470000|2022-05-17 13:34:30|1236.1|1235.5|1239|1238|1239|1238.4|1236.1|1235.3|35
1652794480000|2022-05-17 13:34:40|1238.9|1238.3|1237.2|1236.6|1238.9|1238.3|1236.9|1236.3|67
1652794490000|2022-05-17 13:34:50|1237.3|1236.7|1233.8|1233.2|1237.4|1236.8|1233.8|1232.9|57
1652794500000|2022-05-17 13:35:00|1234|1233|1234.7|1234.1|1235.2|1234.6|1233.9|1233|22
1652794510000|2022-05-17 13:35:10|1234.8|1233.8|1234.5|1233.9|1234.8|1234.1|1234.2|1233.6|15
1652794520000|2022-05-17 13:35:20|1234.7|1234.1|1235.5|1234.5|1235.8|1235.2|1234.7|1234.1|42
1652794530000|2022-05-17 13:35:30|1235.2|1234.6|1236.2|1235.6|1237|1236.4|1235|1234.2|42
1652794540000|2022-05-17 13:35:40|1236.4|1235.8|1236|1235.4|1236.4|1235.8|1235.5|1234.7|26
1652794550000|2022-05-17 13:35:50|1236.2|1235.2|1236.7|1236.1|1236.9|1236.3|1236|1235.2|23
1652794560000|2022-05-17 13:36:00|1236.5|1235.9|1236.9|1236.3|1237|1236.4|1235.9|1235.3|76
1652794570000|2022-05-17 13:36:10|1236.8|1236.2|1236.5|1235.9|1237.3|1236.6|1235.7|1235.1|45
1652794580000|2022-05-17 13:36:20|1236.2|1235.6|1237.1|1236.5|1238.2|1237.6|1235.9|1235.2|96
1652794590000|2022-05-17 13:36:30|1237|1236.4|1236.7|1236.1|1237.2|1236.6|1236.7|1235.8|11
1652794600000|2022-05-17 13:36:40|1237.2|1236.6|1236.6|1236|1237.2|1236.6|1236.5|1235.9|16
1652794610000|2022-05-17 13:36:50|1236.5|1235.9|1236.7|1235.7|1236.9|1236.3|1236.4|1235.5|9
1652794620000|2022-05-17 13:37:00|1237|1236.1|1237.7|1237.1|1237.7|1237.1|1237|1236.1|18
1652794630000|2022-05-17 13:37:10|1238.4|1237.8|1242.9|1242.3|1243.5|1242.9|1238.4|1237.5|45
1652794640000|2022-05-17 13:37:20|1243.2|1242.2|1243.3|1242.7|1243.7|1243.1|1242.6|1241.7|31
1652794650000|2022-05-17 13:37:30|1243.2|1242.6|1242.2|1241.6|1243.8|1243|1241.9|1241.2|45
1652794660000|2022-05-17 13:37:40|1242|1241.4|1242.5|1241.9|1242.8|1242.1|1241.5|1240.8|34
1652794670000|2022-05-17 13:37:50|1242.3|1241.7|1242.8|1242.2|1242.9|1242.2|1242|1241.4|29
1652794680000|2022-05-17 13:38:00|1242.5|1241.9|1242|1241.4|1242.7|1242|1241.8|1241.2|62
1652794690000|2022-05-17 13:38:10|1242.1|1241.5|1241.3|1240.7|1242.1|1241.5|1241.3|1240.6|17
1652794700000|2022-05-17 13:38:20|1241.5|1240.9|1242.8|1242.2|1242.8|1242.2|1241.5|1240.9|18
1652794710000|2022-05-17 13:38:30|1242.6|1242|1242.3|1241.7|1242.6|1242|1242|1241.3|24
1652794720000|2022-05-17 13:38:40|1242.5|1241.5|1242.5|1241.9|1242.7|1242.1|1242.3|1241.5|11
1652794730000|2022-05-17 13:38:50|1242.7|1242.1|1243.3|1242.7|1243.5|1242.9|1242.7|1242.1|19
1652794740000|2022-05-17 13:39:00|1243.2|1242.6|1243.7|1243.1|1243.7|1243.1|1242.7|1242.1|25
1652794750000|2022-05-17 13:39:10|1243.8|1243.2|1246.2|1245.6|1246.4|1245.8|1243.8|1243.2|62
1652794760000|2022-05-17 13:39:20|1246.3|1245.7|1249|1248.4|1249.1|1248.5|1246.2|1245.6|140
1652794770000|2022-05-17 13:39:30|1248.9|1248.3|1249.5|1248|1249.5|1248.9|1248|1247.4|41
1652794780000|2022-05-17 13:39:40|1249.4|1248.4|1249.1|1248.5|1249.5|1248.6|1248.7|1247.7|20
1652794790000|2022-05-17 13:39:50|1248.9|1248.3|1248.9|1248.3|1250.2|1249.5|1248.9|1248.3|33
1652794800000|2022-05-17 13:40:00|1249.4|1248.4|1250.9|1250.3|1250.9|1250.3|1249.1|1248.4|43
1652794810000|2022-05-17 13:40:10|1251.8|1251.2|1252.4|1251.8|1253|1252.4|1251.1|1250.5|48
1652794820000|2022-05-17 13:40:20|1251.6|1251|1252.8|1252.2|1252.8|1252.2|1251.6|1251|68
1652794830000|2022-05-17 13:40:30|1252.7|1251.7|1251.6|1251|1253|1252.2|1251.6|1250.9|44
1652794840000|2022-05-17 13:40:40|1251.5|1250.9|1250|1249.4|1251.6|1251|1250|1249.4|25
1652794850000|2022-05-17 13:40:50|1250.2|1249.6|1249.9|1249.3|1250.2|1249.6|1249.3|1248.7|26
1652794860000|2022-05-17 13:41:00|1250|1249.4|1248.3|1247.7|1250.1|1249.5|1248.2|1247.5|43
1652794870000|2022-05-17 13:41:10|1248.2|1247.6|1247|1246|1248.2|1247.6|1246.5|1245.8|31
1652794880000|2022-05-17 13:41:20|1247.1|1246.1|1246.2|1245.6|1247.1|1246.5|1246.2|1245.6|6
1652794890000|2022-05-17 13:41:30|1246.5|1245.9|1246.6|1246|1246.7|1246.1|1246.2|1245.6|26
1652794900000|2022-05-17 13:41:40|1246.7|1246.1|1246.5|1245.9|1246.7|1246.1|1246.5|1245.9|18
1652794910000|2022-05-17 13:41:50|1246.4|1245.8|1246.9|1246.3|1247.2|1246.6|1246.4|1245.5|19
1652794920000|2022-05-17 13:42:00|1246.6|1246|1247.8|1247.2|1248.2|1247.6|1246.5|1245.9|29
1652794930000|2022-05-17 13:42:10|1248.2|1247.6|1248.3|1247.7|1248.8|1248.2|1248.2|1247.6|12
1652794940000|2022-05-17 13:42:20|1248.4|1247.8|1248.6|1247.6|1249.1|1248.5|1248.2|1247.6|16
1652794950000|2022-05-17 13:42:30|1248.3|1247.7|1249.2|1248.6|1249.2|1248.6|1248.3|1247.7|26
1652794960000|2022-05-17 13:42:40|1248.8|1248.2|1249|1248.4|1249.3|1248.5|1248.5|1247.8|28
1652794970000|2022-05-17 13:42:50|1249.7|1249.1|1251.2|1250.6|1251.2|1250.6|1249.1|1248.5|61
1652794980000|2022-05-17 13:43:00|1251.3|1250.7|1253|1252|1253|1252.1|1251.2|1250.6|54
1652794990000|2022-05-17 13:43:10|1252.7|1252.1|1251|1250.4|1253.7|1252.7|1250.2|1249.2|37
1652795000000|2022-05-17 13:43:20|1251.2|1250.6|1249.5|1248.9|1251.3|1250.7|1249.5|1248.9|33
1652795010000|2022-05-17 13:43:30|1249|1248.4|1248.1|1247.5|1249|1248.4|1247.8|1247.2|15
1652795020000|2022-05-17 13:43:40|1248.2|1247.6|1247|1246.4|1249|1248.4|1247|1246.3|26
1652795030000|2022-05-17 13:43:50|1247.1|1246.5|1246.5|1245.9|1247.5|1246.9|1246.5|1245.4|24
1652795040000|2022-05-17 13:44:00|1246.6|1246|1246.7|1246.1|1247|1246.1|1246.1|1245.1|16
1652795050000|2022-05-17 13:44:10|1246.5|1245.9|1245.7|1245.1|1246.5|1245.9|1245.7|1245.1|7
1652795060000|2022-05-17 13:44:20|1245.2|1244.6|1243.5|1242.9|1245.2|1244.6|1243.5|1242.9|29
1652795070000|2022-05-17 13:44:30|1242.7|1242.1|1241.8|1241.2|1243.1|1242.1|1241.8|1241.2|30
1652795080000|2022-05-17 13:44:40|1241.9|1241.3|1241.2|1240.6|1242.5|1241.9|1241.2|1240.6|50
1652795090000|2022-05-17 13:44:50|1241.3|1240.7|1240.3|1239.7|1242.1|1241.4|1240.3|1239.7|28
1652795100000|2022-05-17 13:45:00|1240.7|1239.9|1240.3|1239.7|1240.9|1240.2|1239.8|1239.2|29
1652795110000|2022-05-17 13:45:10|1240.4|1239.4|1241.9|1240.9|1241.9|1240.9|1240|1239.3|40
1652795120000|2022-05-17 13:45:20|1242|1240.5|1241|1240.4|1242|1241.3|1241|1240.4|21
1652795130000|2022-05-17 13:45:30|1240.5|1239.9|1239.8|1239.2|1240.9|1239.9|1239.3|1238.7|38
1652795140000|2022-05-17 13:45:40|1240.1|1239.1|1243.8|1242.8|1243.8|1242.8|1240.1|1239.1|24
1652795150000|2022-05-17 13:45:50|1243.4|1242.7|1242.8|1241.8|1243.4|1242.7|1241.9|1241.3|21
1652795160000|2022-05-17 13:46:00|1242.7|1242.1|1243.5|1242.9|1244|1243.4|1242.7|1242.1|17
1652795170000|2022-05-17 13:46:10|1243.6|1243|1242.5|1241.9|1243.9|1243.3|1242.3|1241.7|19
1652795180000|2022-05-17 13:46:20|1242.9|1241.8|1242.8|1242.2|1242.9|1242.2|1242.8|1241.8|1
1652795190000|2022-05-17 13:46:30|1242.9|1242.3|1245.7|1245.1|1245.8|1245.1|1242.9|1242.3|44
1652795200000|2022-05-17 13:46:40|1245.8|1245.2|1247.1|1246.1|1248.1|1247.4|1245.8|1245.2|23
1652795210000|2022-05-17 13:46:50|1247|1246.4|1246.2|1245.6|1247|1246.4|1245.8|1245.2|12
1652795220000|2022-05-17 13:47:00|1246.3|1245.7|1245.5|1244.9|1246.7|1246.1|1245.3|1244.7|31
1652795230000|2022-05-17 13:47:10|1245.4|1244.8|1244.6|1243.6|1245.4|1244.8|1244.2|1243.3|17
1652795240000|2022-05-17 13:47:20|1244.5|1243.9|1244.3|1243.7|1244.6|1243.9|1244.3|1243.5|25
1652795250000|2022-05-17 13:47:30|1244|1243.3|1243.5|1242.9|1244|1243.4|1243.5|1242.9|14
1652795260000|2022-05-17 13:47:40|1244.2|1243.6|1244.3|1243.7|1244.3|1243.7|1243.7|1243.1|11
1652795270000|2022-05-17 13:47:50|1243.8|1243.2|1243.5|1242.9|1244.8|1243.8|1243.3|1242.6|15
1652795280000|2022-05-17 13:48:00|1243.6|1243|1245.5|1244.9|1245.5|1244.9|1243.6|1243|15
1652795290000|2022-05-17 13:48:10|1245.8|1245.2|1245.3|1244.7|1246.3|1245.7|1245.3|1244.3|16
1652795300000|2022-05-17 13:48:20|1245.2|1244.6|1246.3|1245.7|1247.3|1246.7|1245.2|1244.6|19
1652795310000|2022-05-17 13:48:30|1246.2|1245.6|1246.3|1245.7|1246.3|1245.7|1245.3|1244.5|22
1652795320000|2022-05-17 13:48:40|1246.2|1245.6|1245.8|1245.2|1246.2|1245.6|1245.8|1244.9|8
1652795330000|2022-05-17 13:48:50|1245.5|1244.9|1244.6|1243.6|1245.9|1245.2|1244.3|1243.6|16
1652795340000|2022-05-17 13:49:00|1244.5|1243.9|1243.5|1242.9|1244.8|1244|1243.4|1242.6|19
1652795350000|2022-05-17 13:49:10|1243.6|1242.6|1243|1242|1243.6|1242.7|1242.8|1241.8|32
1652795360000|2022-05-17 13:49:20|1243.4|1242.8|1243.7|1243.1|1245|1244.4|1243.4|1242.5|24
1652795370000|2022-05-17 13:49:30|1243.8|1243.2|1244|1243.4|1244.2|1243.4|1243.8|1243.2|2
1652795380000|2022-05-17 13:49:40|1244.2|1243.2|1244.2|1243.6|1244.7|1244|1243.5|1242.9|21
1652795390000|2022-05-17 13:49:50|1244.3|1243.2|1243.5|1242.9|1244.5|1243.7|1243.5|1242.7|6
1652795400000|2022-05-17 13:50:00|1243.6|1243|1245|1244.4|1245|1244.4|1243.6|1243|18
1652795410000|2022-05-17 13:50:10|1244.7|1244.1|1245|1244.4|1245.1|1244.4|1244.7|1244|5
1652795420000|2022-05-17 13:50:20|1245.5|1244.5|1245.5|1244.9|1246.1|1245.5|1245.3|1244.5|21
1652795430000|2022-05-17 13:50:30|1245.4|1244.8|1246.5|1245.9|1246.5|1245.9|1245.4|1244.8|17
1652795440000|2022-05-17 13:50:40|1247|1246.4|1246.7|1246.1|1247.1|1246.5|1246.7|1245.8|6
1652795450000|2022-05-17 13:50:50|1247|1246|1246.3|1245.7|1247.4|1246.6|1246.3|1245.7|14
1652795460000|2022-05-17 13:51:00|1246|1245.3|1246.2|1245.6|1246.5|1245.9|1245.7|1245|14
1652795470000|2022-05-17 13:51:10|1246.3|1245.7|1246.3|1245.7|1246.8|1246.2|1246|1244.8|18
1652795480000|2022-05-17 13:51:20|1246.2|1245.3|1247.1|1246.5|1247.3|1246.5|1246.2|1245.3|11
1652795490000|2022-05-17 13:51:30|1247|1246.4|1247|1246|1247|1246.4|1246.7|1245.8|16
1652795500000|2022-05-17 13:51:40|1246.7|1246.1|1248.2|1247.6|1248.4|1247.8|1246.7|1246.1|12
1652795510000|2022-05-17 13:51:50|1248.5|1247.5|1250.7|1250.1|1250.7|1250.1|1248.5|1247.5|47
1652795520000|2022-05-17 13:52:00|1250.8|1250.2|1249.9|1249.3|1251.5|1250.6|1249.9|1249|24
1652795530000|2022-05-17 13:52:10|1250.1|1249.5|1251.8|1250.8|1251.8|1250.9|1250.1|1249.5|29
1652795540000|2022-05-17 13:52:20|1251.5|1250.9|1251.2|1250.6|1251.8|1251.2|1251.1|1250.5|18
1652795550000|2022-05-17 13:52:30|1251|1250.4|1250.5|1249.5|1251|1250.4|1249.9|1248.9|22
1652795560000|2022-05-17 13:52:40|1250.4|1249.9|1250.2|1249.6|1250.5|1249.9|1249.7|1249.1|105
1652795570000|2022-05-17 13:52:50|1249.9|1249.3|1250|1249|1250|1249.3|1249.6|1249|33
1652795580000|2022-05-17 13:53:00|1249.9|1249.3|1251.4|1250.8|1251.7|1251|1249.9|1249.2|109
1652795590000|2022-05-17 13:53:10|1251.2|1250.6|1253|1252|1253|1252|1251.2|1250.6|29
1652795600000|2022-05-17 13:53:20|1252.9|1251.9|1252.6|1252|1253.5|1252.9|1252.6|1251.9|31
1652795610000|2022-05-17 13:53:30|1252.5|1251.9|1252.4|1251.8|1252.5|1251.9|1251.6|1251|12
1652795620000|2022-05-17 13:53:40|1252.6|1251.6|1253.1|1252.5|1253.2|1252.5|1252.3|1251.4|15
1652795630000|2022-05-17 13:53:50|1253.2|1252.6|1253.1|1252.5|1253.7|1252.8|1252.9|1252.2|11
1652795640000|2022-05-17 13:54:00|1253.6|1253|1254.9|1253.9|1255.4|1254.4|1253.6|1253|49
1652795650000|2022-05-17 13:54:10|1254.6|1254|1255.2|1254.2|1255.2|1254.4|1254.5|1253.7|21
1652795660000|2022-05-17 13:54:20|1256.8|1256.2|1256.6|1256|1257.8|1257|1256.6|1255.7|36
1652795670000|2022-05-17 13:54:30|1256.7|1255.7|1256.1|1255.5|1256.8|1255.8|1255.9|1254.8|48
1652795680000|2022-05-17 13:54:40|1256.2|1255.2|1255.2|1254.6|1256.2|1255.3|1255.2|1254.5|34
1652795690000|2022-05-17 13:54:50|1255.3|1254.3|1255.7|1255.1|1255.7|1255.1|1254.7|1253.9|18
1652795700000|2022-05-17 13:55:00|1255.8|1255.2|1255.6|1255|1256.5|1255.5|1254.8|1254|45
1652795710000|2022-05-17 13:55:10|1255.4|1254.8|1255.9|1254.9|1257.2|1256.2|1255.4|1254.7|34
1652795720000|2022-05-17 13:55:20|1255.7|1254.7|1255.1|1254.5|1255.7|1254.8|1254.5|1253.9|30
1652795730000|2022-05-17 13:55:30|1255|1254.4|1253.7|1252.7|1255|1254.4|1253.5|1252.7|25
1652795740000|2022-05-17 13:55:40|1253.4|1252.8|1254.2|1253.2|1254.4|1253.5|1253.1|1252.4|21
1652795750000|2022-05-17 13:55:50|1253.9|1253.3|1253.4|1252.8|1254|1253.3|1253.2|1252.4|23
1652795760000|2022-05-17 13:56:00|1253.7|1252.7|1255.6|1255|1255.6|1255|1253.1|1252.4|37
1652795770000|2022-05-17 13:56:10|1255.4|1254.4|1255.4|1254.8|1255.4|1254.8|1254.4|1253.8|38
1652795780000|2022-05-17 13:56:20|1255.2|1254.2|1254.7|1254.1|1255.2|1254.5|1254.7|1254.1|6
1652795790000|2022-05-17 13:56:30|1254.5|1253.5|1253.6|1253|1254.5|1253.5|1253.6|1253|4
1652795800000|2022-05-17 13:56:40|1253.9|1252.9|1254.6|1254|1254.7|1254|1252.2|1251.4|44
1652795810000|2022-05-17 13:56:50|1254.7|1254.1|1254.9|1253.9|1255.4|1254.5|1254.7|1253.9|13
1652795820000|2022-05-17 13:57:00|1254.8|1254.2|1253.8|1253.2|1254.9|1254.2|1253.4|1252.7|14
1652795830000|2022-05-17 13:57:10|1253.9|1252.9|1254.6|1254|1254.7|1254|1253.3|1252.4|11
1652795840000|2022-05-17 13:57:20|1254.7|1253.7|1254.4|1253.8|1254.7|1253.8|1254.4|1253.7|3
1652795850000|2022-05-17 13:57:30|1254.2|1253.6|1253.4|1252.8|1254.2|1253.6|1253.4|1252.8|6
1652795860000|2022-05-17 13:57:40|1253.6|1253|1255.4|1254.4|1255.4|1254.4|1253.3|1252.7|23
1652795870000|2022-05-17 13:57:50|1254.9|1254.3|1255.4|1254.4|1255.6|1255|1254.5|1253.9|14
1652795880000|2022-05-17 13:58:00|1255.3|1254.7|1253.9|1253.3|1255.3|1254.7|1253.9|1253.3|17
1652795890000|2022-05-17 13:58:10|1253.7|1253.1|1253.8|1253.2|1253.8|1253.2|1253.1|1252.4|13
1652795900000|2022-05-17 13:58:20|1253.7|1253.1|1253.4|1252.4|1253.7|1253.1|1252.8|1252.2|50
1652795910000|2022-05-17 13:58:30|1253.3|1252.7|1254.2|1253.2|1254.2|1253.5|1253.3|1252.4|43
1652795920000|2022-05-17 13:58:40|1254.1|1253.5|1253.8|1253.2|1254.4|1253.7|1253.8|1252.9|6
1652795930000|2022-05-17 13:58:50|1253.9|1253.3|1249.4|1248.8|1253.9|1253.3|1249.4|1248.8|61
1652795940000|2022-05-17 13:59:00|1249.7|1248.7|1249.2|1248.2|1250.1|1249.5|1249.1|1248.2|63
1652795950000|2022-05-17 13:59:10|1248.9|1248.3|1248.7|1248.1|1248.9|1248.3|1247.7|1247|36
1652795960000|2022-05-17 13:59:20|1248.6|1248|1248.7|1247.7|1249|1248.1|1248.1|1247.2|16
1652795970000|2022-05-17 13:59:30|1248.4|1247.8|1248.9|1248.3|1249.2|1248.6|1248.1|1247.2|30
1652795980000|2022-05-17 13:59:40|1248.7|1247.7|1248.6|1248|1248.9|1248|1248.1|1247.5|7
1652795990000|2022-05-17 13:59:50|1248.9|1247.9|1248.6|1248|1248.9|1248|1248.6|1247.9|1
1652796000000|2022-05-17 14:00:00|1248.9|1247.9|1247.7|1246.7|1248.9|1248.2|1247.3|1246.3|15
1652796010000|2022-05-17 14:00:10|1247.6|1247|1248.4|1247.8|1248.7|1247.8|1247.6|1247|21
1652796020000|2022-05-17 14:00:20|1248.3|1247.7|1247.8|1247.2|1248.3|1247.7|1247.1|1246.4|19
1652796030000|2022-05-17 14:00:30|1247.9|1246.9|1247.6|1247|1247.9|1247|1247.2|1246.5|22
1652796040000|2022-05-17 14:00:40|1247.7|1246.7|1248.4|1247.8|1248.4|1247.8|1247.4|1246.7|15
1652796050000|2022-05-17 14:00:50|1248.5|1247.9|1248.9|1248.3|1249.4|1248.5|1248.5|1247.9|29
1652796060000|2022-05-17 14:01:00|1249|1248.4|1251.7|1251.1|1251.7|1251.1|1249|1248.4|16
1652796070000|2022-05-17 14:01:10|1251.2|1250.2|1250.1|1249.5|1251.3|1250.7|1249.9|1249.3|37
1652796080000|2022-05-17 14:01:20|1249.9|1249.3|1249.1|1248.5|1249.9|1249.3|1248.9|1248.2|17
1652796090000|2022-05-17 14:01:30|1248.7|1248.1|1248.4|1247.4|1248.7|1248.1|1248.4|1247.4|20
1652796100000|2022-05-17 14:01:40|1248.1|1247.5|1248.1|1247.5|1248.4|1247.8|1247.4|1246.8|14
1652796110000|2022-05-17 14:01:50|1248.4|1247.4|1247.7|1246.7|1248.4|1247.5|1246.9|1246.2|37
1652796120000|2022-05-17 14:02:00|1247.6|1247|1244.5|1243.9|1247.6|1247|1244.5|1243.9|48
1652796130000|2022-05-17 14:02:10|1244.8|1243.8|1244.2|1243.6|1244.8|1243.9|1243.7|1243|27
1652796140000|2022-05-17 14:02:20|1244.5|1243.5|1244.7|1243.7|1244.7|1244.1|1244.2|1243.3|30
1652796150000|2022-05-17 14:02:30|1244.2|1243.2|1245.3|1244.3|1245.3|1244.3|1244.2|1243.2|20
1652796160000|2022-05-17 14:02:40|1244.6|1244|1243.5|1242.5|1244.8|1244.1|1243.3|1242.5|15
1652796170000|2022-05-17 14:02:50|1243.3|1242.7|1242.7|1242.1|1243.3|1242.7|1242.1|1241.5|16
1652796180000|2022-05-17 14:03:00|1242.6|1241.6|1243|1242.4|1243.3|1242.6|1242.3|1241.6|46
1652796190000|2022-05-17 14:03:10|1242.9|1242.3|1241.8|1241.2|1242.9|1242.3|1241.8|1241.2|6
1652796200000|2022-05-17 14:03:20|1241.9|1241.3|1242.7|1242.1|1242.8|1242.1|1241.9|1241.3|12
1652796210000|2022-05-17 14:03:30|1243|1242.4|1242.7|1241.7|1243|1242.4|1242.3|1241.7|9
1652796220000|2022-05-17 14:03:40|1242.2|1241.6|1242.3|1241.7|1242.3|1241.7|1242.2|1241.6|2
1652796230000|2022-05-17 14:03:50|1242.5|1241.9|1244.2|1243.6|1244.5|1243.9|1242.5|1241.9|10
1652796240000|2022-05-17 14:04:00|1244.5|1243.5|1241.4|1240.8|1244.5|1243.9|1241.2|1240.6|10
1652796250000|2022-05-17 14:04:10|1241.2|1240.6|1240.4|1239.4|1241.2|1240.6|1240.4|1239.4|41
1652796260000|2022-05-17 14:04:20|1240.1|1239.5|1240.1|1239.5|1240.4|1239.8|1240|1239.4|14
1652796270000|2022-05-17 14:04:30|1239.7|1238.7|1239.2|1238.6|1239.9|1238.7|1239.2|1238.4|9
1652796280000|2022-05-17 14:04:40|1239|1238.4|1238.9|1238.3|1239.4|1238.8|1238.9|1238.3|32
1652796290000|2022-05-17 14:04:50|1239.2|1238.2|1238.9|1237.9|1239.2|1238.4|1238.5|1237.9|35
1652796300000|2022-05-17 14:05:00|1239.2|1238.3|1239.6|1239|1239.9|1239|1238.9|1238.2|16
1652796310000|2022-05-17 14:05:10|1239.9|1238.9|1239.4|1238.8|1239.9|1239.1|1239.4|1238.7|5
1652796320000|2022-05-17 14:05:20|1239.6|1239|1239.6|1239|1240.1|1239.5|1239.4|1238.8|23
1652796330000|2022-05-17 14:05:30|1239.4|1238.8|1240.1|1239.5|1240.1|1239.5|1239.4|1238.8|8
1652796340000|2022-05-17 14:05:40|1240.2|1239.6|1240.4|1239.4|1240.4|1239.6|1239.7|1238.8|42
1652796350000|2022-05-17 14:05:50|1240|1239.3|1240|1239|1240.3|1239.5|1239.9|1238.8|12
1652796360000|2022-05-17 14:06:00|1239.9|1239.3|1240.7|1240.1|1240.7|1240.1|1239.9|1239.2|11
1652796370000|2022-05-17 14:06:10|1240.9|1240.3|1244.4|1243.4|1244.4|1243.4|1240.9|1240.3|62
1652796380000|2022-05-17 14:06:20|1244.5|1243.9|1245.8|1245.2|1245.8|1245.2|1244.4|1243.4|144
1652796390000|2022-05-17 14:06:30|1245.5|1244.9|1244.8|1243.8|1245.5|1244.9|1244.6|1243.8|28
1652796400000|2022-05-17 14:06:40|1244.9|1243.9|1245.8|1245.2|1245.8|1245.2|1244.9|1243.9|16
1652796410000|2022-05-17 14:06:50|1245.9|1245.3|1245.7|1245.1|1246|1245.4|1245.5|1244.9|22
1652796420000|2022-05-17 14:07:00|1245.8|1245.2|1248|1247.4|1248.1|1247.4|1245.8|1245.2|13
1652796430000|2022-05-17 14:07:10|1248.2|1247.6|1248.2|1247.6|1248.3|1247.6|1247.4|1246.4|16
1652796440000|2022-05-17 14:07:20|1248.3|1247.7|1248.9|1248.3|1249.2|1248.6|1247.8|1247.2|10
1652796450000|2022-05-17 14:07:30|1249|1248.4|1249.3|1248.7|1249.6|1248.7|1248.8|1247.9|14
1652796460000|2022-05-17 14:07:40|1249.9|1248.9|1250|1249.4|1250.6|1249.9|1249.5|1248.8|22
1652796470000|2022-05-17 14:07:50|1249.5|1248.9|1249.3|1248.7|1249.7|1248.9|1249.3|1248.6|12
1652796480000|2022-05-17 14:08:00|1249.6|1249|1248.8|1248.2|1250.1|1249.1|1248.8|1248.2|14
1652796490000|2022-05-17 14:08:10|1248.7|1248.1|1249.2|1248.2|1249.6|1248.7|1248.7|1248|16
1652796500000|2022-05-17 14:08:20|1249.5|1248|1250.7|1250.1|1250.7|1250.1|1249|1248|41
1652796510000|2022-05-17 14:08:30|1251.1|1250.4|1250.3|1249.7|1251.3|1250.4|1250.3|1249.7|36
1652796520000|2022-05-17 14:08:40|1250.2|1249.6|1248.8|1248.2|1250.2|1249.6|1248.8|1248.2|8
1652796530000|2022-05-17 14:08:50|1249.3|1248.7|1248.8|1248.2|1249.4|1248.7|1247.9|1246.9|20
1652796540000|2022-05-17 14:09:00|1249|1248.4|1249|1248.4|1249.6|1248.7|1249|1248|10
1652796550000|2022-05-17 14:09:10|1248.9|1248.3|1247.8|1247.2|1248.9|1248.3|1247.7|1247.1|18
1652796560000|2022-05-17 14:09:20|1248.1|1247.1|1247.3|1246.7|1248.1|1247.2|1247.2|1246.2|17
1652796570000|2022-05-17 14:09:30|1248.2|1247.2|1247.3|1246.7|1248.2|1247.4|1247|1246.4|20
1652796580000|2022-05-17 14:09:40|1247.2|1246.6|1246.4|1245.4|1247.4|1246.8|1246.3|1245.4|37
1652796590000|2022-05-17 14:09:50|1246.8|1245.8|1247.8|1247.2|1248.1|1247.2|1246.6|1245.8|15
1652796600000|2022-05-17 14:10:00|1248.1|1247.1|1249|1248.4|1249.4|1248.4|1248.1|1247.1|14
1652796610000|2022-05-17 14:10:10|1249.2|1248.2|1248.5|1247.9|1249.2|1248.2|1248.3|1247.4|18
1652796620000|2022-05-17 14:10:20|1248.6|1248|1248.4|1247.8|1248.6|1248|1248.4|1247.8|2
1652796630000|2022-05-17 14:10:30|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|2
1652796640000|2022-05-17 14:10:40|1248.4|1247.8|1248.2|1247.6|1248.5|1247.9|1248|1247.4|13
1652796650000|2022-05-17 14:10:50|1247.8|1247.2|1248.1|1247.5|1248.6|1247.7|1247.8|1247.2|15
1652796660000|2022-05-17 14:11:00|1248.4|1247.4|1248.5|1247.9|1248.7|1247.9|1248.3|1247.4|7
1652796670000|2022-05-17 14:11:10|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248|1247.3|8
1652796680000|2022-05-17 14:11:20|1248|1247.4|1247.8|1247.2|1248.4|1247.4|1247.8|1247.2|14
1652796690000|2022-05-17 14:11:30|1248.4|1247.4|1248.5|1247.9|1248.6|1247.9|1248.4|1247.4|10
1652796700000|2022-05-17 14:11:40|1248.4|1247.8|1248.6|1248|1248.6|1248|1248.4|1247.8|8
1652796710000|2022-05-17 14:11:50|||||||||2
1652796720000|2022-05-17 14:12:00|1248.7|1248.1|1250.5|1249.9|1250.8|1249.9|1248.7|1248.1|16
1652796730000|2022-05-17 14:12:10|1250.7|1250.1|1250.3|1249.7|1250.7|1250.1|1250.3|1249.6|8
1652796740000|2022-05-17 14:12:20|1250.2|1249.6|1250|1249.4|1250.2|1249.6|1250|1249.4|15
1652796750000|2022-05-17 14:12:30|1250.4|1249.3|1250.3|1249.3|1250.4|1249.3|1250.3|1249.3|2
1652796760000|2022-05-17 14:12:40|1250|1249.4|1249.3|1248.7|1250|1249.4|1249.2|1248.6|17
1652796770000|2022-05-17 14:12:50|1249.1|1248.5|1249.5|1248.9|1249.6|1248.9|1249.1|1248.3|5
1652796780000|2022-05-17 14:13:00|1249.7|1249.1|1249.6|1248.6|1249.7|1249.1|1249.1|1248.4|18
1652796790000|2022-05-17 14:13:10|1249.4|1248.8|1250.3|1249.3|1250.3|1249.3|1249.4|1248.8|2
1652796800000|2022-05-17 14:13:20|1249.3|1248.8|1249.2|1248.6|1249.3|1248.8|1249|1248.4|17
1652796810000|2022-05-17 14:13:30|1249.5|1248.5|1247.2|1246.2|1249.5|1248.5|1246.9|1246.2|28
1652796820000|2022-05-17 14:13:40|1247.1|1246.5|1247.9|1247.3|1248.2|1247.3|1247.1|1246.5|4
1652796830000|2022-05-17 14:13:50|1247.7|1246.7|1247.6|1247|1247.7|1247|1247.6|1246.7|7
1652796840000|2022-05-17 14:14:00|1247.9|1246.9|1248.1|1247.5|1248.4|1247.5|1247.8|1246.8|3
1652796850000|2022-05-17 14:14:10|1248.6|1248|1248.4|1247.4|1249.2|1248.2|1248.4|1247.4|25
1652796860000|2022-05-17 14:14:20|1248.1|1247.5|1248.6|1247.6|1248.6|1247.6|1248|1247.2|14
1652796870000|2022-05-17 14:14:30|1248.8|1247.8|1248.8|1248.2|1249.1|1248.2|1248.8|1247.8|0
1652796880000|2022-05-17 14:14:40|1248.7|1248.1|1248.3|1247.7|1248.7|1248.1|1248.3|1247.7|15
1652796890000|2022-05-17 14:14:50|1248.2|1247.2|1247.7|1246.7|1248.2|1247.3|1247.6|1246.7|6
1652796900000|2022-05-17 14:15:00|1247.5|1246.9|1248.4|1247.4|1248.4|1247.6|1247.5|1246.9|6
1652796910000|2022-05-17 14:15:10|1248.3|1247.7|1247.5|1246.9|1248.6|1247.7|1247.5|1246.9|16
1652796920000|2022-05-17 14:15:20|1245.6|1245|1245.4|1244.8|1245.6|1245|1245.4|1244.8|10
1652796930000|2022-05-17 14:15:30|1245.3|1244.7|1244|1243.4|1245.3|1244.7|1243.9|1243.2|18
1652796940000|2022-05-17 14:15:40|1244.1|1243.5|1243.7|1243.1|1244.1|1243.5|1243.6|1242.9|18
1652796950000|2022-05-17 14:15:50|1243.6|1243|1241.7|1241.1|1243.7|1243|1241.7|1241.1|47
1652796960000|2022-05-17 14:16:00|1241.6|1240.7|1242.4|1241.4|1242.4|1241.4|1241.2|1240.6|25
1652796970000|2022-05-17 14:16:10|1242.1|1241.8|1241.1|1240.5|1242.6|1242|1241.1|1240.5|52
1652796980000|2022-05-17 14:16:20|1241.2|1240.6|1241.1|1240.5|1241.7|1240.8|1240.6|1239.9|21
1652796990000|2022-05-17 14:16:30|1241.2|1240.6|1241.6|1241|1241.7|1241.1|1241.2|1240.6|18
1652797000000|2022-05-17 14:16:40|1241.5|1240.9|1241.4|1240.8|1241.5|1240.9|1241.4|1240.8|6
1652797010000|2022-05-17 14:16:50|1241.7|1240.7|1243.4|1242.8|1243.4|1242.8|1241.6|1240.7|30
1652797020000|2022-05-17 14:17:00|1243.6|1243|1243.1|1242.5|1243.6|1243|1243.1|1242.5|8
1652797030000|2022-05-17 14:17:10|1242.9|1242.3|1242.6|1242|1242.9|1242.3|1242.1|1241.4|9
1652797040000|2022-05-17 14:17:20|1242.9|1241.9|1243.1|1242.5|1243.2|1242.5|1242.9|1241.9|9
1652797050000|2022-05-17 14:17:30|1243.4|1242.4|1243.1|1242.5|1243.6|1243|1243.1|1242.4|17
1652797060000|2022-05-17 14:17:40|1243.2|1242.2|1243.1|1242.5|1243.4|1242.6|1242.4|1241.7|8
1652797070000|2022-05-17 14:17:50|1243.3|1242.7|1243|1242.4|1243.3|1242.7|1243|1242.2|6
1652797080000|2022-05-17 14:18:00|1243.1|1242.5|1242.9|1241.9|1243.1|1242.5|1242.7|1241.7|24
1652797090000|2022-05-17 14:18:10|1242.6|1242|1242.1|1241.5|1242.9|1242.1|1241.8|1241.2|8
1652797100000|2022-05-17 14:18:20|1242.4|1241.8|1242.9|1241.9|1242.9|1241.9|1242.4|1241.8|3
1652797110000|2022-05-17 14:18:30|1242.6|1242|1241.9|1240.9|1242.6|1242|1241.6|1240.9|9
1652797120000|2022-05-17 14:18:40|1242.4|1241.4|1241.9|1240.9|1242.4|1241.5|1241.9|1240.9|13
1652797130000|2022-05-17 14:18:50|1241.6|1241|1241.1|1240.5|1241.6|1241|1241|1240.4|59
1652797140000|2022-05-17 14:19:00|1241.3|1240.7|1242.9|1241.9|1242.9|1241.9|1241.3|1240.7|13
1652797150000|2022-05-17 14:19:10|1242.4|1242.3|1244.6|1243.6|1244.6|1243.6|1242.4|1241.7|12
1652797160000|2022-05-17 14:19:20|1244.3|1243.7|1244.7|1243.7|1245.4|1244.8|1244.3|1243.6|18
1652797170000|2022-05-17 14:19:30|1244.4|1243.8|1244.4|1243.4|1245|1244.2|1244.1|1243.4|39
1652797180000|2022-05-17 14:19:40|1244.7|1243.7|1246.6|1246|1246.7|1246|1244.7|1243.7|9
1652797190000|2022-05-17 14:19:50|1247.2|1245.7|1246.9|1245.9|1247.7|1246.8|1246.9|1245.7|30
1652797200000|2022-05-17 14:20:00|1246.8|1246.3|1247.2|1246.2|1247.2|1246.4|1246.8|1245.9|15
1652797210000|2022-05-17 14:20:10|1246.9|1246.3|1247.7|1246.7|1248.1|1247.5|1246.8|1246.2|42
1652797220000|2022-05-17 14:20:20|1247.6|1246.6|1246.7|1245.7|1247.6|1246.6|1246.4|1245.7|7
1652797230000|2022-05-17 14:20:30|1246.9|1246.3|1247.4|1246.4|1247.7|1246.7|1246.9|1246.3|9
1652797240000|2022-05-17 14:20:40|1247.5|1246.5|1248.1|1247.5|1248.1|1247.5|1247.5|1246.5|4
1652797250000|2022-05-17 14:20:50|1248.2|1247.2|1247.4|1246.4|1248.2|1247.2|1247.4|1246.4|12
1652797260000|2022-05-17 14:21:00|1247.2|1246.8|1248.5|1247.9|1248.5|1247.9|1246.7|1245.9|19
1652797270000|2022-05-17 14:21:10|1248.6|1248|1248.7|1247.7|1249.2|1248.5|1248.4|1247.7|14
1652797280000|2022-05-17 14:21:20|1248.6|1248|1249.4|1248.8|1249.4|1248.8|1248.5|1247.9|11
1652797290000|2022-05-17 14:21:30|1249.3|1248.7|1249.4|1248.8|1249.4|1248.8|1249.1|1248.5|9
1652797300000|2022-05-17 14:21:40|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|1
1652797310000|2022-05-17 14:21:50|1250.1|1249.5|1250.4|1249.4|1250.4|1249.6|1250|1249.4|7
1652797320000|2022-05-17 14:22:00|1250.3|1249.7|1249.7|1248.7|1250.4|1249.7|1249.4|1248.7|18
1652797330000|2022-05-17 14:22:10|1249.4|1248.8|1249.8|1249.2|1249.8|1249.2|1249.4|1248.8|11
1652797340000|2022-05-17 14:22:20|1249.9|1249.3|1250.4|1249.8|1250.4|1249.8|1249.9|1249.3|8
1652797350000|2022-05-17 14:22:30|1250.2|1249.6|1250.4|1249.4|1250.4|1249.6|1250.1|1249.4|10
1652797360000|2022-05-17 14:22:40|1250.1|1249.5|1250.1|1249.5|1250.4|1249.6|1250.1|1249.4|2
1652797370000|2022-05-17 14:22:50|1249.9|1249.3|1250.9|1250.3|1250.9|1250.3|1249.7|1249.1|31
1652797380000|2022-05-17 14:23:00|1250|1249.4|1249.9|1249.3|1250|1249.4|1249.7|1249.1|16
1652797390000|2022-05-17 14:23:10|1250.1|1249.5|1249.9|1249.3|1250.1|1249.5|1249.6|1248.9|18
1652797400000|2022-05-17 14:23:20|1249.7|1249.1|1249.3|1248.7|1249.7|1249.1|1249.1|1248.5|13
1652797410000|2022-05-17 14:23:30|1249.9|1248.9|1250.1|1249.5|1250.2|1249.5|1249.9|1248.9|9
1652797420000|2022-05-17 14:23:40|||||||||5
1652797430000|2022-05-17 14:23:50|1250.6|1249.6|1249.9|1248.9|1250.6|1249.7|1249.3|1248.5|8
1652797440000|2022-05-17 14:24:00|1250.2|1249.3|1250.5|1249.9|1250.6|1249.9|1250|1249.2|149
1652797450000|2022-05-17 14:24:10|1250.7|1250.1|1251|1250.4|1251.2|1250.6|1250.5|1249.9|14
1652797460000|2022-05-17 14:24:20|1250.9|1250.3|1250.9|1249.9|1251|1250.3|1250.2|1249.5|7
1652797470000|2022-05-17 14:24:30|1250.8|1250.2|1250.8|1250.2|1251.1|1250.2|1250.8|1250.1|1
1652797480000|2022-05-17 14:24:40|1251.1|1250.1|1251.3|1250.3|1252.1|1251.2|1250.9|1250.1|13
1652797490000|2022-05-17 14:24:50|1251|1250.4|1250.8|1250.2|1251.3|1250.7|1250.7|1250.1|18
1652797500000|2022-05-17 14:25:00|1251.3|1250.3|1251|1250.4|1251.4|1250.4|1251|1250|5
1652797510000|2022-05-17 14:25:10|1251.4||1251||1251.4||1251||1
1652797520000|2022-05-17 14:25:20|1251.3|1250.3|1251.1|1250.1|1251.3|1250.4|1250.6|1249.6|108
1652797530000|2022-05-17 14:25:30|||||||||1
1652797540000|2022-05-17 14:25:40|||||||||1
1652797550000|2022-05-17 14:25:50|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|2
1652797560000|2022-05-17 14:26:00|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|0
1652797570000|2022-05-17 14:26:10|1250.5|1249.9|1249.8|1249.2|1250.9|1249.9|1249.5|1248.9|9
1652797580000|2022-05-17 14:26:20|1249.9|1248.9|1249.5|1248.9|1249.9|1249|1249.2|1248.4|8
1652797590000|2022-05-17 14:26:30|1249.3|1248.7|1249|1248.4|1249.5|1248.9|1249|1248.3|14
1652797600000|2022-05-17 14:26:40|1248.9|1248.3|1248.3|1247.7|1248.9|1248.3|1248.3|1247.5|13
1652797610000|2022-05-17 14:26:50|1248.2|1247.6|1248|1247.4|1248.3|1247.6|1248|1247.2|3
1652797620000|2022-05-17 14:27:00|1247.9|1247.3|1247|1246.4|1247.9|1247.3|1246.8|1246.2|13
1652797630000|2022-05-17 14:27:10|1247.1|1246.1|1247.5|1246.9|1247.6|1246.9|1246.5|1245.9|11
1652797650000|2022-05-17 14:27:30|1248|1247.4|1249|1248.4|1249.1|1248.4|1248|1247.4|18
1652797660000|2022-05-17 14:27:40|1249.8|1248.8|1249.8|1249.2|1249.8|1249.2|1249.5|1248.8|4
1652797670000|2022-05-17 14:27:50|1250.4|1249.4|1250.5|1249.9|1250.8|1250.2|1250.4|1249.4|18
1652797680000|2022-05-17 14:28:00|1250.7|1250.1|1250.7|1250.1|1250.8|1250.1|1250.3|1249.6|13
1652797690000|2022-05-17 14:28:10|1251.2|1250.6|1251.5|1250.9|1251.5|1250.9|1251.2|1250.6|13
1652797700000|2022-05-17 14:28:20|1251.4|1250.8|1251.3|1250.7|1251.8|1251.1|1251.3|1250.7|12
1652797710000|2022-05-17 14:28:30|1251.5|1250.9|1251.2|1250.6|1251.6|1250.9|1251.2|1250.6|5
1652797720000|2022-05-17 14:28:40|1251.3|1250.3|1252|1251.4|1252.1|1251.4|1249.7|1249.1|34
1652797730000|2022-05-17 14:28:50|1252.1|1251.5|1253.4|1252.8|1253.8|1253.2|1252.1|1251.5|39
1652797740000|2022-05-17 14:29:00|1253.5|1252.9|1252.8|1252.2|1253.9|1252.9|1252.8|1251.9|20
1652797750000|2022-05-17 14:29:10|1252.9|1252.3|1253|1252.4|1253.4|1252.7|1252.9|1252.3|3
1652797760000|2022-05-17 14:29:20|1253.1|1252.5|1252.5|1251.9|1253.6|1252.9|1252.5|1251.6|8
1652797770000|2022-05-17 14:29:30|1252.8|1251.8|1253|1252.4|1253|1252.4|1252.7|1251.8|2
1652797780000|2022-05-17 14:29:40|1252.9|1252.3|1253.2|1252.6|1253.2|1252.6|1252.9|1252.3|10
1652797790000|2022-05-17 14:29:50|1253.1|1252.5|1253|1252.4|1253.2|1252.6|1252.3|1251.7|15
1652797800000|2022-05-17 14:30:00|1253.2|1252.6|1253.1|1252.5|1253.2|1252.6|1252.9|1252.3|7
1652797810000|2022-05-17 14:30:10|1253|1252.4|1251.4|1250.4|1253|1252.4|1251.4|1250.4|12
1652797820000|2022-05-17 14:30:20|1251.3|1250.3|1252.3|1251.3|1252.3|1251.7|1250.9|1249.9|23
1652797830000|2022-05-17 14:30:30|1252.4|1251.4|1252|1251.4|1252.4|1251.4|1251.8|1251.1|3
1652797840000|2022-05-17 14:30:40|1252.1|1251.5|1252.4|1251.8|1252.4|1251.8|1252.1|1251.5|4
1652797850000|2022-05-17 14:30:50|1252.5|1251.9|1251.3|1250.7|1252.5|1251.9|1251.2|1250.6|13
1652797860000|2022-05-17 14:31:00|1251.4|1250.8|1251.7|1251.1|1251.8|1251.2|1251.2|1250.6|29
1652797870000|2022-05-17 14:31:10|1251.5|1250.9|1251.1|1250.1|1251.5|1250.9|1250.8|1249.9|12
1652797880000|2022-05-17 14:31:20|1251|1250.4|1251|1250.4|1251.2|1250.6|1250.8|1249.9|14
1652797890000|2022-05-17 14:31:30|1251.1|1250.5|1251.5|1250.9|1251.9|1251.3|1251.1|1250.5|18
1652797910000|2022-05-17 14:31:50|1251.4|1250.8|1250|1249.4|1251.4|1250.8|1250|1249.4|11
1652797920000|2022-05-17 14:32:00|1249.9|1249.3|1249.8|1249.2|1250.7|1249.7|1249.8|1249.2|9
1652797930000|2022-05-17 14:32:10|1249.9|1249.3|1250.2|1249.6|1250.4|1249.8|1249.9|1249.3|11
1652797940000|2022-05-17 14:32:20|1249.7|1249.1|1250|1249.4|1250.2|1249.4|1249.7|1249.1|34
1652797950000|2022-05-17 14:32:30|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|4
1652797960000|2022-05-17 14:32:40|1249.7|1249.1|1249.5|1248.9|1249.7|1249.1|1249.5|1248.9|2
1652797970000|2022-05-17 14:32:50|1249.7|1249.1|1250|1249.4|1250|1249.4|1249.7|1249.1|9
1652797980000|2022-05-17 14:33:00|1250.1|1249.1|1248.1|1247.5|1250.1|1249.1|1247.3|1246.4|21
1652797990000|2022-05-17 14:33:10|1248.2|1247.6|1248.1|1247.5|1248.4|1247.8|1247.9|1246.9|13
1652798000000|2022-05-17 14:33:20|1248.2|1247.6|1248.6|1248|1248.6|1248|1248.1|1247.4|7
1652798010000|2022-05-17 14:33:30|1248.8|1248.2|1248.9|1247.9|1248.9|1248.3|1248.6|1247.9|9
1652798020000|2022-05-17 14:33:40|1248.6|1248|1248.9|1248.3|1248.9|1248.3|1248.6|1248|5
1652798030000|2022-05-17 14:33:50|1249|1248.4|1249.9|1249.3|1249.9|1249.3|1249|1248.4|5
1652798040000|2022-05-17 14:34:00|1250|1249.4|1250.5|1249.9|1251.4|1250.8|1250|1249.4|21
1652798050000|2022-05-17 14:34:10|1250.6|1250|1250.9|1249.9|1250.9|1250|1250.6|1249.9|3
1652798060000|2022-05-17 14:34:20|1250.7|1250.1|1252.2|1251.2|1252.2|1251.3|1250.7|1249.9|15
1652798070000|2022-05-17 14:34:30|1252.1|1251.5|1251.9|1251.3|1252.2|1251.6|1251.9|1251.3|17
1652798080000|2022-05-17 14:34:40|1251.4|1250.8|1251.4|1250.8|1251.7|1250.8|1251.3|1250.7|3
1652798090000|2022-05-17 14:34:50|1251.5|1250.9|1252.3|1251.7|1252.4|1251.7|1251.5|1250.9|7
1652798100000|2022-05-17 14:35:00|1252|1251|1251.9|1251.3|1252|1251.4|1251.9|1250.9|4
1652798110000|2022-05-17 14:35:10|1252|1251.4|1252.2|1251.6|1252.2|1251.6|1252|1251.4|2
1652798120000|2022-05-17 14:35:20|1252.1|1251.5|1253.2|1252.2|1253.2|1252.3|1252|1251.4|24
1652798130000|2022-05-17 14:35:30|1252.9|1252.3|1252.4|1251.8|1252.9|1252.3|1252.3|1251.7|5
1652798140000|2022-05-17 14:35:40|1252.2|1251.6|1253.1|1252.5|1253.1|1252.5|1252.2|1251.6|7
1652798150000|2022-05-17 14:35:50|1253.5|1252.9|1254.1|1253.5|1254.4|1253.6|1253.5|1252.9|21
1652798160000|2022-05-17 14:36:00|1253.8|1253.2|1254.4|1253.8|1254.4|1253.8|1253.5|1252.9|17
1652798170000|2022-05-17 14:36:10|1254.2|1253.6|1253.8|1253.2|1254.2|1253.6|1253.6|1253|8
1652798180000|2022-05-17 14:36:20|1254|1253.4|1254.2|1253.2|1254.2|1253.4|1253.6|1252.7|8
1652798190000|2022-05-17 14:36:30|1253.9|1253.3|1254.1|1253.5|1254.2|1253.5|1253.7|1253.1|3
1652798200000|2022-05-17 14:36:40|1254.4|1253.4|1254.4|1253.8|1254.7|1254|1254.1|1253.4|15
1652798210000|2022-05-17 14:36:50|1254.1|1253.5|1254.3|1253.7|1254.3|1253.7|1253.9|1253.2|17
1652798220000|2022-05-17 14:37:00|1254.2|1253.6|1254.3|1253.7|1254.3|1253.7|1254.2|1253.6|7
1652798230000|2022-05-17 14:37:10|1254.4|1253.8|1254.9|1254.3|1255.1|1254.5|1254.4|1253.7|28
1652798240000|2022-05-17 14:37:20|1254.7|1254.1|1255.1|1254.5|1255.1|1254.5|1254.6|1254|7
1652798250000|2022-05-17 14:37:30|1254.9|1254.3|1254.7|1253.7|1255.2|1254.3|1254.4|1253.7|6
1652798260000|2022-05-17 14:37:40|1254.3|1253.6|1254.3|1253.7|1254.7|1253.7|1254.1|1253.5|8
1652798270000|2022-05-17 14:37:50|1254.6|1253.6|1254.7|1253.7|1254.7|1253.7|1254.6|1253.6|1
1652798280000|2022-05-17 14:38:00|1254.6|1254|1254.1|1253.5|1254.6|1254|1253|1252.4|26
1652798290000|2022-05-17 14:38:10|1254|1253.4|1254.1|1253.5|1254.7|1253.8|1253.9|1253.3|22
1652798300000|2022-05-17 14:38:20|1254|1253.4|1254.3|1253.7|1254.4|1253.7|1254|1253.4|6
1652798310000|2022-05-17 14:38:30|1254.4|1253.4|1254.5|1253.9|1254.5|1253.9|1254.3|1253.4|11
1652798320000|2022-05-17 14:38:40|1254.9|1254.3|1255.1|1254.5|1255.4|1254.5|1254.7|1254.1|9
1652798330000|2022-05-17 14:38:50|1255.3|1254.7|1256.2|1255.6|1256.2|1255.6|1255.3|1254.7|22
1652798340000|2022-05-17 14:39:00|1256.5|1255.9|1256.9|1256.3|1256.9|1256.3|1256.3|1255.7|30
1652798350000|2022-05-17 14:39:10|1257.1|1256.5|1256|1255.4|1257.2|1256.5|1256|1255.4|19
1652798360000|2022-05-17 14:39:20|1256.1|1255.5|1255.6|1255|1256.1|1255.5|1255.6|1255|6
1652798370000|2022-05-17 14:39:30|1255.3|1254.6|1255.7|1255.1|1255.7|1255.1|1255.3|1254.6|8
1652798380000|2022-05-17 14:39:40|1256.1|1255.5|1256.1|1255.5|1256.2|1255.6|1255.9|1254.9|12
1652798390000|2022-05-17 14:39:50|1255.9|1255.3|1255.6|1255|1255.9|1255.3|1255.6|1255|19
1652798400000|2022-05-17 14:40:00|1255.7|1255.1|1255.3|1254.7|1256.1|1255.5|1255.1|1254.5|24
1652798410000|2022-05-17 14:40:10|1255.2|1254.6|1255.9|1255.3|1256.1|1255.5|1255.1|1254.4|27
1652798420000|2022-05-17 14:40:20|1255.8|1255.2|1256|1255.4|1256|1255.4|1255.8|1255.2|6
1652798430000|2022-05-17 14:40:30|1256.1|1255.5|1256.6|1256|1256.7|1256.1|1256|1255.4|13
1652798440000|2022-05-17 14:40:40|1256.5|1255.9|1256.6|1256|1256.7|1256|1255.8|1255.2|15
1652798450000|2022-05-17 14:40:50|1256.8|1256.2|1256.2|1255.6|1256.8|1256.2|1256.2|1255.6|19
1652798460000|2022-05-17 14:41:00|1256.4|1255.8|1256.8|1256.2|1256.8|1256.2|1256.4|1255.8|16
1652798470000|2022-05-17 14:41:10|1257.1|1256.5|1258.1|1257.5|1258.1|1257.5|1256.5|1255.7|16
1652798480000|2022-05-17 14:41:20|1257.9|1256.9|1258.8|1258.2|1258.8|1258.2|1257.4|1256.7|31
1652798490000|2022-05-17 14:41:30|1258.9|1257.9|1258|1257.4|1259.2|1258.2|1257.8|1257.2|25
1652798500000|2022-05-17 14:41:40|1258.1|1257.5|1258.5|1257.9|1258.5|1257.9|1258.1|1257.4|14
1652798510000|2022-05-17 14:41:50|1258.6|1258|1258.9|1258.3|1258.9|1258.3|1258.6|1258|10
1652798520000|2022-05-17 14:42:00|1259|1258.4|1258.9|1258.3|1259|1258.4|1257.4|1256.7|27
1652798530000|2022-05-17 14:42:10|1258.6|1258|1258.1|1257.5|1258.6|1258|1257.9|1257.3|16
1652798540000|2022-05-17 14:42:20|1258.2|1257.6|1259.3|1258.7|1259.7|1258.8|1258.2|1257.4|21
1652798550000|2022-05-17 14:42:30|1259.7|1259|1259.6|1259|1259.7|1259.1|1258.9|1258.3|132
1652798560000|2022-05-17 14:42:40|1259.7|1258.7|1259.4|1258.8|1259.7|1258.8|1258.9|1258.3|38
1652798570000|2022-05-17 14:42:50|1259.5|1258.9|1258.1|1257.5|1259.6|1259|1258.1|1257.5|43
1652798580000|2022-05-17 14:43:00|1258.2|1257.6|1258.6|1258|1258.7|1258|1258.1|1257.5|23
1652798590000|2022-05-17 14:43:10|1258.7|1258.1|1259.1|1258.5|1259.2|1258.5|1258.7|1258.1|6
1652798600000|2022-05-17 14:43:20|1259|1258.4|1259.2|1258.6|1259.7|1258.8|1259|1258.4|39
1652798610000|2022-05-17 14:43:30|1259.4|1258.4|1258.4|1257.8|1259.4|1258.5|1258.3|1257.7|7
1652798620000|2022-05-17 14:43:40|1258.7|1257.7|1258.4|1257.8|1259|1258.1|1258.4|1257.7|12
1652798630000|2022-05-17 14:43:50|1258.5|1257.9|1256.7|1256.1|1258.6|1258|1256.7|1256.1|24
1652798640000|2022-05-17 14:44:00|1256.4|1255.8|1256.3|1255.7|1256.5|1255.8|1256.1|1255.4|18
1652798650000|2022-05-17 14:44:10|1256.4|1255.8|1257.4|1256.4|1257.4|1256.4|1256.4|1255.8|5
1652798660000|2022-05-17 14:44:20|1257.5|1256.9|1258.4|1257.8|1258.4|1257.8|1257.5|1256.9|29
1652798670000|2022-05-17 14:44:30|1258.3|1257.7|1258.6|1258|1258.7|1258|1258.3|1257.7|11
1652798680000|2022-05-17 14:44:40|1258.7|1258.1|1258.9|1258.3|1258.9|1258.3|1258.7|1258.1|2
1652798690000|2022-05-17 14:44:50|1259|1258.4|1258.9|1257.9|1259.2|1258.4|1258.4|1257.8|25
1652798700000|2022-05-17 14:45:00|1258.6|1258|1258|1257.4|1258.6|1258|1257.7|1257.1|12
1652798710000|2022-05-17 14:45:10|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|1
1652798720000|2022-05-17 14:45:20|1258.5|1257.9|1258.8|1258.2|1258.8|1258.2|1258.5|1257.9|6
1652798730000|2022-05-17 14:45:30|1258.9|1258.3|1258.7|1257.7|1258.9|1258.3|1258.2|1257.2|20
1652798740000|2022-05-17 14:45:40|1258.6|1257.6|1258.6|1258|1258.7|1258|1258.1|1257.4|17
1652798750000|2022-05-17 14:45:50|1258.8|1258.2|1258.5|1257.9|1258.9|1258.2|1258.1|1257.5|13
1652798760000|2022-05-17 14:46:00|1258.4|1257.4|1257.9|1257.3|1258.4|1257.8|1257.6|1256.9|19
1652798770000|2022-05-17 14:46:10|1257.8|1257.2|1257.9|1257.3|1257.9|1257.3|1257.8|1257.2|0
1652798780000|2022-05-17 14:46:20|1257.8|1257.2|1257.6|1257|1258|1257.4|1257.6|1256.9|15
1652798790000|2022-05-17 14:46:30|1257.7|1257.1|1257.6|1257|1258.1|1257.5|1257.5|1256.9|11
1652798800000|2022-05-17 14:46:40|1257.3|1256.7|1257.4|1256.8|1257.5|1256.9|1257.2|1256.6|17
1652798810000|2022-05-17 14:46:50|1257.2|1256.6|1258.2|1257.6|1258.2|1257.6|1257|1256.4|37
1652798820000|2022-05-17 14:47:00|1258.4|1257.8|1258.6|1258|1258.9|1258.3|1258.2|1257.6|18
1652798830000|2022-05-17 14:47:10|1258.9|1257.9|1258.3|1257.7|1259.3|1258.5|1258.3|1257.7|22
1652798840000|2022-05-17 14:47:20|1258.2|1257.6|1258.2|1257.6|1258.3|1257.7|1258.1|1257.2|10
1652798850000|2022-05-17 14:47:30|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|1258|1257.4|7
1652798860000|2022-05-17 14:47:40|1258.2|1257.6|1259.2|1258.2|1259.2|1258.3|1258.2|1257.6|5
1652798870000|2022-05-17 14:47:50|1259|1258.4|1259.3|1258.7|1259.4|1258.7|1258.9|1258.2|17
1652798880000|2022-05-17 14:48:00|1259.4|1258.4|1258.9|1258.3|1259.4|1258.8|1258.6|1257.9|15
1652798890000|2022-05-17 14:48:10|1259.2|1258.2|1258.9|1258.3|1259.2|1258.3|1258.9|1258.2|2
1652798900000|2022-05-17 14:48:20|1259.1|1258.5|1259.1|1258.5|1259.4|1258.5|1258.9|1258.2|18
1652798910000|2022-05-17 14:48:30|1259.5|1258.4|1259.2|1258.2|1259.5|1258.9|1258.9|1258.2|21
1652798920000|2022-05-17 14:48:40|1259.1|1258.5|1259.3|1258.7|1259.4|1258.8|1259.1|1258.5|9
1652798930000|2022-05-17 14:48:50|1259.2|1258.6|1259.8|1259.2|1259.8|1259.2|1259.2|1258.6|23
1652798940000|2022-05-17 14:49:00|1259.7|1259.1|1258.9|1258.3|1259.7|1259.1|1258.9|1257.9|18
1652798950000|2022-05-17 14:49:10|1259.1|1258.5|1258.4|1257.8|1259.1|1258.5|1258.4|1257.7|7
1652798960000|2022-05-17 14:49:20|1258.2|1257.6|1258.3|1257.7|1258.3|1257.7|1257.6|1257|12
1652798970000|2022-05-17 14:49:30|1258.2|1257.6|1258.4|1257.8|1258.4|1257.8|1258.1|1257.4|3
1652798980000|2022-05-17 14:49:40|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|5
1652798990000|2022-05-17 14:49:50|1258.4|1257.4|1258.4|1257.8|1258.4|1257.8|1258.4|1257.4|3
1652799000000|2022-05-17 14:50:00|1258.3|1257.7|1258.9|1258.3|1258.9|1258.3|1258.1|1257.5|15
1652799010000|2022-05-17 14:50:10|1258.6|1258|1258.9|1258.3|1259.2|1258.5|1258.6|1257.9|7
1652799020000|2022-05-17 14:50:20|1259|1258.4|1259.1|1258.5|1259.1|1258.5|1259|1258.4|2
1652799030000|2022-05-17 14:50:30|1259|1258.4|1259.4|1258.8|1259.4|1258.8|1259|1258.4|2
1652799040000|2022-05-17 14:50:40|1259.6|1259|1259.9|1259.3|1260.6|1260|1259.5|1258.9|41
1652799050000|2022-05-17 14:50:50|1259.7|1259.1|1259.9|1259.3|1260.4|1259.8|1259.2|1258.6|39
1652799060000|2022-05-17 14:51:00|1259.7|1259.1|1259.9|1259.3|1259.9|1259.3|1259.1|1258.5|34
1652799070000|2022-05-17 14:51:10|1260|1259.4|1262.4|1261.4|1262.4|1261.8|1260|1259.4|29
1652799080000|2022-05-17 14:51:20|1262.3|1261.7|1262|1261.4|1262.3|1261.7|1262|1261.4|6
1652799090000|2022-05-17 14:51:30|1262.2|1261.2|1261.9|1261.3|1262.2|1261.3|1261.9|1261.2|7
1652799100000|2022-05-17 14:51:40|1261.8|1261.2|1262.8|1262.2|1262.8|1262.2|1261.8|1261.2|33
1652799110000|2022-05-17 14:51:50|1262.7|1262.1|1263.2|1262.2|1263.4|1262.4|1262.7|1262|37
1652799120000|2022-05-17 14:52:00|1262.9|1262.3|1262.8|1262.2|1263|1262.4|1262.8|1262.2|21
1652799130000|2022-05-17 14:52:10|1262.9|1262.3|1263.6|1263|1264.2|1263.5|1262.9|1262.2|47
1652799140000|2022-05-17 14:52:20|1263.7|1262.7|1263.6|1263|1263.9|1263.2|1263.6|1262.7|27
1652799150000|2022-05-17 14:52:30|1263.5|1262.9|1262.6|1262|1263.6|1263|1262.6|1262|50
1652799160000|2022-05-17 14:52:40|1262.5|1261.9|1263.1|1262.5|1263.5|1262.8|1262.4|1261.8|39
1652799170000|2022-05-17 14:52:50|1263.6|1263|1262.9|1262.3|1263.6|1263|1262.7|1262.1|30
1652799180000|2022-05-17 14:53:00|1262.7|1262.1|1262.4|1261.8|1262.7|1262.1|1262.4|1261.7|7
1652799190000|2022-05-17 14:53:10|1262.2|1261.6|1261.6|1261|1262.2|1261.6|1261.6|1261|8
1652799200000|2022-05-17 14:53:20|1261.4|1260.8|1260.4|1259.8|1261.4|1260.8|1259.9|1259.3|31
1652799210000|2022-05-17 14:53:30|1260.6|1260|1261.5|1260.9|1262.1|1261.5|1260.6|1260|29
1652799220000|2022-05-17 14:53:40|1261.6|1261|1262.4|1261.8|1263|1262|1261.6|1260.7|35
1652799230000|2022-05-17 14:53:50|1262.6|1262|1262.6|1262|1262.6|1262|1262.6|1262|5
1652799240000|2022-05-17 14:54:00|1262.7|1262.1|1263.1|1262.5|1263.4|1262.6|1262.7|1261.9|10
1652799250000|2022-05-17 14:54:10|1263|1262.4|1263.9|1262.9|1264.7|1263.7|1262.9|1262.3|26
1652799260000|2022-05-17 14:54:20|1263.6|1263|1263.2|1262.2|1263.7|1263|1263.1|1262.2|28
1652799270000|2022-05-17 14:54:30|1263.1|1262.5|1262.9|1262.3|1263.1|1262.5|1262.9|1262.3|9
1652799280000|2022-05-17 14:54:40|1263.2|1262.2|1263.1|1262.5|1263.5|1262.5|1263.1|1262.2|9
1652799290000|2022-05-17 14:54:50|1263|1262.4|1261.9|1261.3|1263|1262.4|1261.5|1260.9|15
1652799300000|2022-05-17 14:55:00|1262.1|1261.5|1262.6|1262|1262.7|1262|1262.1|1261.5|4
1652799310000|2022-05-17 14:55:10|1262.7|1262.1|1263.7|1262.7|1263.7|1263|1262.6|1262|15
1652799320000|2022-05-17 14:55:20|1263.4|1262.8|1262.6|1262|1263.5|1262.8|1262.6|1262|20
1652799330000|2022-05-17 14:55:30|1263.1|1262.5|1263.4|1262.8|1263.4|1262.8|1263.1|1262.2|13
1652799340000|2022-05-17 14:55:40|1263.7|1262.7|1264.4|1263.4|1264.4|1263.6|1263.7|1262.7|4
1652799350000|2022-05-17 14:55:50|1264.9|1263.9|1264.9|1264.3|1265.4|1264.5|1264.6|1263.9|24
1652799360000|2022-05-17 14:56:00|1265.2|1264.2|1266.1|1265.5|1266.9|1266.3|1265|1264.2|36
1652799370000|2022-05-17 14:56:10|1266|1265.4|1265.2|1264.2|1266|1265.4|1264.9|1264.2|19
1652799380000|2022-05-17 14:56:20|1265.1|1264.5|1266.4|1265.4|1266.4|1265.5|1265.1|1264.5|15
1652799390000|2022-05-17 14:56:30|1266.7|1265.8|1266.6|1266|1266.9|1266.2|1266.1|1265.3|14
1652799400000|2022-05-17 14:56:40|1266.7|1266.1|1268.1|1267.5|1268.1|1267.5|1266.7|1266.1|22
1652799410000|2022-05-17 14:56:50|1268.9|1267.9|1268.4|1267.8|1268.9|1268.3|1268.2|1267.6|70
1652799420000|2022-05-17 14:57:00|1268.5|1267.9|1269.6|1269|1269.8|1269.2|1268.5|1267.9|50
1652799430000|2022-05-17 14:57:10|1269.8|1269.2|1268.7|1267.7|1269.9|1269.3|1268.7|1267.7|54
1652799440000|2022-05-17 14:57:20|1268.4|1267.8|1268.4|1267.8|1269.4|1268.7|1267.9|1267.2|33
1652799450000|2022-05-17 14:57:30|1268.9|1268.3|1268.9|1268.3|1268.9|1268.3|1268.6|1268|7
1652799460000|2022-05-17 14:57:40|1268.5|1267.9|1267.1|1266.5|1268.6|1268|1266.8|1265.9|16
1652799470000|2022-05-17 14:57:50|1267|1266.4|1267.1|1266.5|1267.4|1266.5|1266.8|1266.2|15
1652799480000|2022-05-17 14:58:00|1267.3|1266.7|1268.6|1268|1268.7|1268.1|1267|1266.4|16
1652799490000|2022-05-17 14:58:10|1268.7|1268.1|1268.4|1267.8|1269.1|1268.3|1268.1|1267.5|24
1652799500000|2022-05-17 14:58:20|1268.3|1267.7|1271.4|1270.4|1271.4|1270.7|1268.3|1267.7|33
1652799510000|2022-05-17 14:58:30|1271.1|1270.5|1271.1|1270.5|1271.2|1270.5|1270.1|1269.5|25
1652799520000|2022-05-17 14:58:40|1271|1270.4|1269.5|1268.9|1271.2|1270.6|1269.4|1268.7|29
1652799530000|2022-05-17 14:58:50|1269.6|1269|1270.2|1269.2|1270.4|1269.7|1269.6|1269|19
1652799540000|2022-05-17 14:59:00|1270.1|1269.5|1269.2|1268.6|1270.4|1269.5|1269.2|1268.6|18
1652799550000|2022-05-17 14:59:10|1268.7|1267.7|1266.7|1266.1|1269.2|1268.5|1266.7|1266.1|32
1652799560000|2022-05-17 14:59:20|1267.2|1266.2|1267.2|1266.6|1267.7|1267|1266.9|1266.2|22
1652799570000|2022-05-17 14:59:30|1266.5|1265.5|1266.2|1264.7|1266.5|1265.6|1264.9|1264.2|64
1652799580000|2022-05-17 14:59:40|1265.9|1265.3|1266|1265.4|1266.3|1265.7|1265.8|1264.8|14
1652799590000|2022-05-17 14:59:50|1265.9|1265.3|1264.8|1264.2|1266|1265.4|1264.1|1263.5|22
1652799600000|2022-05-17 15:00:00|1264.9|1264.3|1264.7|1264.1|1265.5|1264.7|1264.7|1263.8|23
1652799610000|2022-05-17 15:00:10|1264.8|1264.2|1265|1264.4|1266.6|1265.6|1264.8|1264.2|41
1652799620000|2022-05-17 15:00:20|1265.2|1264.6|1264.3|1263.7|1265.3|1264.6|1264.3|1263.7|11
1652799630000|2022-05-17 15:00:30|1264.5|1263.9|1264.9|1264.3|1265.2|1264.6|1264.5|1263.8|21
1652799640000|2022-05-17 15:00:40|1264.7|1264.1|1262.3|1261.7|1265.3|1264.6|1262.3|1261.7|17
1652799650000|2022-05-17 15:00:50|1261.8|1261.2|1261.5|1260.9|1262.5|1261.6|1261.5|1260.8|28
1652799660000|2022-05-17 15:01:00|1261.8|1260.8|1260.8|1259.8|1261.8|1261.1|1259.9|1259|61
1652799670000|2022-05-17 15:01:10|1260.7|1260.1|1261.7|1261.1|1261.9|1261.3|1260.7|1260|24
1652799680000|2022-05-17 15:01:20|1261.6|1261|1261.9|1261.3|1261.9|1261.3|1260.6|1259.6|43
1652799690000|2022-05-17 15:01:30|1262|1261|1262.4|1261.8|1263.2|1262.2|1261.7|1261|140
1652799700000|2022-05-17 15:01:40|1262.6|1262|1261.6|1261|1262.6|1262|1261.6|1260.9|25
1652799710000|2022-05-17 15:01:50|1261.2|1260.6|1262.2|1261.2|1262.2|1261.5|1261.2|1260.6|19
1652799720000|2022-05-17 15:02:00|1261.9|1261.3|1261.5|1260.9|1262.4|1261.4|1261.4|1260.8|16
1652799730000|2022-05-17 15:02:10|1261.4|1260.8|1260.7|1259.7|1261.7|1261|1260.7|1259.7|28
1652799740000|2022-05-17 15:02:20|1260.4|1259.8|1260.8|1260.2|1261.2|1260.3|1259.8|1259.2|16
1652799750000|2022-05-17 15:02:30|1260.7|1260.1|1260.1|1259.5|1260.7|1260.1|1259.8|1259.2|19
1652799760000|2022-05-17 15:02:40|1259.8|1259.2|1259.8|1259.2|1260.6|1259.9|1259.8|1259.1|16
1652799770000|2022-05-17 15:02:50|1259.6|1259|1259.5|1258.9|1260.1|1259.2|1259.3|1258.6|22
1652799780000|2022-05-17 15:03:00|1259.6|1259|1258.8|1258.2|1259.9|1259.3|1258.6|1257.6|46
1652799790000|2022-05-17 15:03:10|1259.1|1258.1|1258.8|1258.2|1259.1|1258.4|1258.7|1257.9|11
1652799800000|2022-05-17 15:03:20|1258.9|1258.3|1259.5|1258.9|1259.7|1258.9|1258.9|1258.3|6
1652799810000|2022-05-17 15:03:30|1259.8|1259.2|1260.8|1260.2|1260.8|1260.2|1259.8|1259.2|9
1652799820000|2022-05-17 15:03:40|1261.1|1260.1|1261|1260.4|1261.7|1260.7|1260.9|1260.1|18
1652799830000|2022-05-17 15:03:50|1261.2|1260.6|1261.4|1260.4|1261.4|1260.6|1261.2|1260.3|6
1652799840000|2022-05-17 15:04:00|1261.5|1260.9|1261.5|1260.9|1261.6|1260.9|1261.2|1260.6|9
1652799850000|2022-05-17 15:04:10|1261.6|1261|1262|1261.4|1262.3|1261.6|1261.6|1261|12
1652799860000|2022-05-17 15:04:20|1262.2|1261.6|1262.2|1261.6|1262.2|1261.6|1262|1261.4|8
1652799870000|2022-05-17 15:04:30|1261.8|1261.2|1262.5|1261.9|1262.5|1261.9|1261.2|1260.6|12
1652799880000|2022-05-17 15:04:40|1263.1|1262.1|1263.3|1262.7|1263.3|1262.7|1263|1262.1|5
1652799890000|2022-05-17 15:04:50|1263.5|1262.9|1264.1|1263.5|1264.3|1263.5|1263.3|1262.7|29
1652799900000|2022-05-17 15:05:00|1264.2|1263.6|1263.5|1262.9|1264.6|1263.9|1263.4|1262.6|20
1652799910000|2022-05-17 15:05:10|1263.8|1262.8|1263.7|1263.1|1263.8|1263.1|1263.5|1262.8|4
1652799920000|2022-05-17 15:05:20|1263.6|1263|1262|1261|1263.6|1263|1262|1261|32
1652799930000|2022-05-17 15:05:30|1262.1|1261.1|1262.1|1261.1|1262.3|1261.4|1261.7|1261.1|5
1652799940000|2022-05-17 15:05:40|1261.9|1261.3|1262.4|1261.8|1262.4|1261.8|1261.9|1261.3|0
1652799950000|2022-05-17 15:05:50|1262.5|1261.9|1263|1262.4|1263.1|1262.4|1262.5|1261.8|4
1652799960000|2022-05-17 15:06:00|1263.2|1262.6|1264.1|1263.1|1264.1|1263.2|1263.2|1262.6|6
1652799970000|2022-05-17 15:06:10|1263.9|1263.3|1264.6|1263.6|1264.6|1264|1263.9|1263.3|30
1652799980000|2022-05-17 15:06:20|1264.4|1263.8|1265.5|1264.9|1265.5|1264.9|1264.4|1263.8|18
1652799990000|2022-05-17 15:06:30|1265.1|1264.5|1264.8|1264.2|1265.1|1264.5|1264.7|1264.1|10
1652800000000|2022-05-17 15:06:40|1265.1|1264.1|1264.7|1264.1|1265.1|1264.4|1264.2|1263.6|11
1652800010000|2022-05-17 15:06:50|1265.1|1264.2|1264.9|1264.3|1265.3|1264.7|1264.2|1263.6|10
1652800020000|2022-05-17 15:07:00|1265.1|1264.5|1265.2|1264.6|1265.5|1264.9|1264.7|1264.1|15
1652800030000|2022-05-17 15:07:10|1265.1|1264.5|1265.5|1264.9|1265.6|1264.9|1265.1|1264.3|14
1652800040000|2022-05-17 15:07:20|1265.7|1265.1|1266.2|1265.6|1266.6|1265.7|1265.5|1264.6|19
1652800050000|2022-05-17 15:07:30|1266.5|1265.5|1266|1265.4|1266.7|1266|1266|1265.4|23
1652800060000|2022-05-17 15:07:40|1266.4|1265.3|1266.3|1265.3|1266.4|1265.4|1266|1265.3|2
1652800070000|2022-05-17 15:07:50|1266.2|1265.6|1266.5|1265.9|1266.5|1265.9|1266.2|1265.6|1
1652800080000|2022-05-17 15:08:00|1267|1266.4|1267.2|1266.6|1267.3|1266.6|1267|1266.3|7
1652800090000|2022-05-17 15:08:10|1267.3|1266.7|1268.5|1267.9|1268.7|1268.1|1267.3|1266.7|15
1652800100000|2022-05-17 15:08:20|1268.7|1268.1|1268.8|1268.2|1269.2|1268.6|1268.7|1268.1|19
1652800110000|2022-05-17 15:08:30|1269.1|1268.1|1268.8|1268.2|1269.2|1268.6|1268.5|1267.9|13
1652800120000|2022-05-17 15:08:40|1268.7|1268.1|1269.2|1268.6|1269.2|1268.6|1268.2|1267.6|14
1652800130000|2022-05-17 15:08:50|1269|1268.4|1269.2|1268.6|1269.2|1268.6|1269|1268.4|4
1652800140000|2022-05-17 15:09:00|1269.6|1268.9|1270.6|1269.6|1270.6|1269.6|1269.3|1268.6|40
1652800150000|2022-05-17 15:09:10|1270.3|1269.7|1269.7|1269.1|1270.3|1269.7|1269.3|1268.6|54
1652800160000|2022-05-17 15:09:20|1269.2|1268.6|1269.8|1269.2|1270.1|1269.2|1269.1|1268.4|28
1652800170000|2022-05-17 15:09:30|1269.9|1269.3|1269.5|1268.9|1270.3|1269.4|1269.5|1268.8|10
1652800180000|2022-05-17 15:09:40|1269|1268.4|1268.8|1268.2|1269.1|1268.4|1268.3|1267.7|16
1652800190000|2022-05-17 15:09:50|1269.1|1268.1|1269.6|1268.6|1269.6|1268.7|1269.1|1268.1|3
1652800200000|2022-05-17 15:10:00|1269.3|1268.7|1269.3|1268.7|1270.1|1269.4|1269.3|1268.4|24
1652800210000|2022-05-17 15:10:10|1269.4|1268.4|1269|1268.4|1269.4|1268.4|1269|1268.4|5
1652800220000|2022-05-17 15:10:20|1269.3|1268.3|1268.5|1267.9|1269.3|1268.7|1268.5|1267.9|17
1652800230000|2022-05-17 15:10:30|1268.3|1267.7|1269|1268.4|1269|1268.4|1268.3|1267.7|11
1652800240000|2022-05-17 15:10:40|1269.1|1268.5|1269.6|1268.6|1269.7|1269.1|1269.1|1268.4|22
1652800250000|2022-05-17 15:10:50|1269.3|1268.7|1269.4|1268.4|1269.4|1268.7|1269.3|1268.4|3
1652800260000|2022-05-17 15:11:00|1269.3|1268.7|1269.4|1268.8|1269.4|1268.8|1269.3|1268.4|5
1652800270000|2022-05-17 15:11:10|1269.7|1269.1|1269.6|1268.6|1269.7|1269.1|1269|1268.4|6
1652800280000|2022-05-17 15:11:20|1269.2|1268.4|1269|1268.4|1269.6|1268.9|1269|1268.4|8
1652800290000|2022-05-17 15:11:30|1269.3|1267.8|1268.5|1267.9|1269.3|1268.2|1268.5|1267.8|12
1652800300000|2022-05-17 15:11:40|1268.9|1267.8|1268.3|1267.7|1268.9|1268.3|1268.3|1267.7|14
1652800310000|2022-05-17 15:11:50|1266|1265.4|1265.8|1265.2|1266.9|1266.2|1265.8|1264.9|26
1652800320000|2022-05-17 15:12:00|1266.2|1265.4|1266.3|1265.7|1266.6|1265.7|1266.1|1265.4|16
1652800330000|2022-05-17 15:12:10|1266.4|1265.8|1266|1265.4|1266.6|1265.8|1265.9|1265.3|9
1652800340000|2022-05-17 15:12:20|1265.9|1265.3|1265.4|1264.4|1265.9|1265.3|1265.4|1264.4|13
1652800350000|2022-05-17 15:12:30|1265.6|1264.8|1265.3|1264.7|1265.9|1265.3|1265.3|1264.7|6
1652800360000|2022-05-17 15:12:40|1265.4|1264.8|1265.6|1265|1265.6|1265|1265.4|1264.8|4
1652800370000|2022-05-17 15:12:50|1265.9|1265.3|1265.9|1265.3|1266.4|1265.7|1265.8|1265.2|24
1652800380000|2022-05-17 15:13:00|1266.1|1265.5|1265.9|1265.3|1266.2|1265.5|1265.6|1265|15
1652800390000|2022-05-17 15:13:10|1265.7|1264.7|1265.9|1265.3|1265.9|1265.3|1265.6|1264.7|14
1652800400000|2022-05-17 15:13:20|1266.1|1264.9|1265.9|1265.3|1266.3|1265.7|1265.9|1264.9|17
1652800410000|2022-05-17 15:13:30|1266.2|1265.2|1266.3|1265.7|1266.3|1265.7|1266.1|1265.2|6
1652800420000|2022-05-17 15:13:40|1266.4|1265.8|1266.4|1265.8|1266.4|1265.8|1266.4|1265.8|0
1652800430000|2022-05-17 15:13:50|1266.5|1265.9|1266.1|1265.5|1266.5|1265.9|1266|1265.4|6
1652800440000|2022-05-17 15:14:00|1266.2|1265.6|1266.4|1265.4|1266.4|1265.8|1266.1|1265.4|8
1652800450000|2022-05-17 15:14:10|1266.3|1265.8|1266.1|1265.5|1266.3|1265.8|1266|1265.4|7
1652800460000|2022-05-17 15:14:20|1265.9|1264.9|1265.7|1265.1|1265.9|1265.1|1265.7|1264.9|2
1652800470000|2022-05-17 15:14:30|1265.6|1265|1265.6|1265|1265.7|1265|1265.4|1264.7|7
1652800480000|2022-05-17 15:14:40|1265.7|1264.7|1265.4|1264.8|1265.7|1264.9|1265.2|1264.6|4
1652800490000|2022-05-17 15:14:50|1265.3|1264.7|1265.1|1264.5|1265.4|1264.7|1264.8|1263.9|23
1652800500000|2022-05-17 15:15:00|1265.2|1264.6|1265.5|1264.9|1265.5|1264.9|1265.2|1264.6|9
1652800510000|2022-05-17 15:15:10|1265.4|1264.8|1264.3|1263.7|1265.4|1264.8|1264.3|1263.4|14
1652800520000|2022-05-17 15:15:20|1264.7|1263.8|1264.1|1263.5|1264.9|1264.3|1264|1263.4|9
1652800530000|2022-05-17 15:15:30|1264|1263.4|1263.2|1262.6|1264.1|1263.5|1263.2|1262.6|21
1652800540000|2022-05-17 15:15:40|1263.1|1262.5|1263.5|1262.9|1263.6|1263|1263.1|1262.4|8
1652800550000|2022-05-17 15:15:50|1263.6|1263|1263.9|1263.3|1264.1|1263.5|1263.6|1263|13
1652800560000|2022-05-17 15:16:00|1264|1263.4|1263.7|1263.1|1264.2|1263.5|1263.6|1263|9
1652800570000|2022-05-17 15:16:10|1263.6|1263|1263.6|1263|1263.9|1263|1263.6|1262.9|5
1652800580000|2022-05-17 15:16:20|1263.7|1263.1|1263.4|1262.8|1264.2|1263.3|1263.3|1262.7|6
1652800590000|2022-05-17 15:16:30|1263.5|1262.9|1263.1|1262.5|1263.6|1263|1263|1262.4|15
1652800600000|2022-05-17 15:16:40|1263.2|1262.6|1264.2|1263.6|1264.2|1263.6|1263.2|1262.6|6
1652800610000|2022-05-17 15:16:50|1264.1|1263.5|1263.5|1262.9|1264.1|1263.5|1263.5|1262.9|12
1652800620000|2022-05-17 15:17:00|1263.6|1263|1263.1|1262.5|1263.6|1263|1262.3|1261.7|39
1652800630000|2022-05-17 15:17:10|1262.9|1262.3|1263|1262.4|1263|1262.4|1262.9|1262.3|3
1652800640000|2022-05-17 15:17:20|1263.1|1262.5|1263.1|1262.5|1263.1|1262.5|1262.9|1262.3|10
1652800650000|2022-05-17 15:17:30|1262.9|1262.3|1262.7|1262.1|1262.9|1262.3|1262.6|1262|6
1652800660000|2022-05-17 15:17:40|1262.8|1262.2|1263.4|1262.8|1263.4|1262.8|1262.8|1262.2|8
1652800670000|2022-05-17 15:17:50|1263.3|1262.7|1262.9|1262.3|1263.3|1262.7|1262.8|1262.2|9
1652800680000|2022-05-17 15:18:00|1263|1262.4|1260.8|1260.2|1263|1262.4|1260.8|1260.2|21
1652800690000|2022-05-17 15:18:10|1260.3|1259.7|1260.4|1259.8|1260.6|1260|1260.1|1259.5|14
1652800700000|2022-05-17 15:18:20|1260.2|1259.6|1261.1|1260.5|1261.1|1260.5|1260.2|1259.4|13
1652800710000|2022-05-17 15:18:30|1260.8|1260.2|1260.4|1259.8|1260.8|1260.2|1260.2|1259.6|25
1652800720000|2022-05-17 15:18:40|1260|1259.4|1261.8|1261.2|1261.9|1261.2|1260|1259.4|48
1652800730000|2022-05-17 15:18:50|1261.9|1261.3|1261.1|1260.5|1262.5|1261.8|1261.1|1260.4|9
1652800740000|2022-05-17 15:19:00|1261|1260.4|1260.1|1259.5|1261.1|1260.5|1260.1|1259.5|27
1652800750000|2022-05-17 15:19:10|1260.2|1259.6|1260.6|1260|1260.6|1260|1260.2|1259.5|6
1652800770000|2022-05-17 15:19:30|1260.4|1259.8|1260.6|1260|1260.9|1260.3|1260.4|1259.7|12
1652800780000|2022-05-17 15:19:40|1260.9|1259.9|1261.2|1260.2|1261.2|1260.4|1260.9|1259.9|4
1652800790000|2022-05-17 15:19:50|1260.7|1260.1|1261.9|1260.9|1261.9|1261|1260.6|1260|20
1652800800000|2022-05-17 15:20:00|1262|1261|1262.1|1261.5|1262.4|1261.8|1261.6|1260.9|22
1652800810000|2022-05-17 15:20:10|1262.2|1261.6|1261.6|1261|1262.2|1261.6|1261.1|1260.4|23
1652800820000|2022-05-17 15:20:20|1261.9|1260.9|1261.6|1261|1261.9|1261|1261.5|1260.9|1
1652800830000|2022-05-17 15:20:30|1261.9|1261.3|1261.9|1261.3|1262.1|1261.5|1261.9|1261.3|12
1652800840000|2022-05-17 15:20:40|1261.6|1261|1261.1|1260.5|1261.9|1261.3|1261.1|1260.4|3
1652800850000|2022-05-17 15:20:50|1261.3|1260.7|1260.6|1260|1261.3|1260.7|1260.5|1259.9|13
1652800860000|2022-05-17 15:21:00|1260.7|1260.1|1260.9|1260.3|1261.2|1260.3|1260.6|1259.9|5
1652800870000|2022-05-17 15:21:10|1261.2|1260.2|1262.6|1262|1262.7|1262.1|1261.1|1260.2|7
1652800880000|2022-05-17 15:21:20|1263|1262.4|1263.1|1262.5|1263.1|1262.5|1263|1262.4|8
1652800890000|2022-05-17 15:21:30|1263.3|1262.7|1263.6|1263|1263.7|1263|1263.1|1262.4|13
1652800900000|2022-05-17 15:21:40|1263.9|1262.9|1265.7|1264.7|1265.7|1264.8|1263.6|1262.9|21
1652800910000|2022-05-17 15:21:50|1265.6|1265|1265.2|1264.6|1265.7|1265|1265.1|1264.5|14
1652800920000|2022-05-17 15:22:00|1265|1264.4|1265.1|1264.5|1265.2|1264.6|1264.7|1264.1|8
1652800930000|2022-05-17 15:22:10|1265.2|1264.6|1265.5|1264.9|1265.5|1264.9|1264.9|1264.3|11
1652800940000|2022-05-17 15:22:20|1265.1|1264.5|1265.4|1264.8|1265.7|1264.8|1265.1|1264.5|4
1652800950000|2022-05-17 15:22:30|1265.5|1264.9|1265.6|1265|1265.9|1265|1265.3|1264.7|7
1652800960000|2022-05-17 15:22:40|1265.9|1265.3|1266.8|1266.2|1266.9|1266.2|1265.9|1265.3|19
1652800970000|2022-05-17 15:22:50|1267.6|1267|1267.4|1266.4|1268.4|1267.4|1266.9|1266.3|34
1652800980000|2022-05-17 15:23:00|1267.3|1266.7|1266.6|1266|1267.7|1266.8|1266.6|1265.7|12
1652800990000|2022-05-17 15:23:10|1266.5|1265.9|1267.1|1266.5|1267.1|1266.5|1266.2|1265.6|12
1652801000000|2022-05-17 15:23:20|1267|1266.4|1267.1|1266.5|1267.2|1266.5|1266.5|1265.9|8
1652801010000|2022-05-17 15:23:30|1267.2|1266.6|1267.2|1266.6|1267.2|1266.6|1267.1|1266.5|2
1652801030000|2022-05-17 15:23:50|1267.1|1266.5|1267.6|1267|1267.9|1267.3|1267.1|1266.5|32
1652801040000|2022-05-17 15:24:00|1267.3|1266.7|1267.9|1267.3|1268.2|1267.3|1267.1|1266.5|13
1652801050000|2022-05-17 15:24:10|1268.2|1267.2|1267.3|1266.7|1268.2|1267.2|1267.3|1266.7|29
1652801060000|2022-05-17 15:24:20|1267.4|1266.8|1267.3|1266.7|1267.7|1266.8|1267.3|1266.6|7
1652801070000|2022-05-17 15:24:30|1267.4|1266.8|1267.3|1266.7|1267.4|1266.8|1267.3|1266.7|2
1652801080000|2022-05-17 15:24:40|1267.4|1266.8|1267.5|1266.9|1267.5|1266.9|1267.4|1266.8|1
1652801090000|2022-05-17 15:24:50|||||||||1
1652801100000|2022-05-17 15:25:00|1267.7|1267.1|1268.1|1267.1|1268.1|1267.2|1267.5|1266.9|8
1652801110000|2022-05-17 15:25:10|1268|1267.4|1268|1267.4|1268|1267.4|1268|1267.4|0
1652801120000|2022-05-17 15:25:20|1268.2|1267.6|1268|1267.4|1268.3|1267.7|1268|1267.4|8
1652801130000|2022-05-17 15:25:30|1268.2|1267.6|1269.5|1268.9|1269.7|1269.1|1268.2|1267.6|12
1652801140000|2022-05-17 15:25:40|1269.4|1268.8|1269.4|1268.8|1269.4|1268.8|1269.4|1268.8|3
1652801150000|2022-05-17 15:25:50|1269.5|1268.9|1269|1268.4|1269.5|1268.9|1269|1268.4|24
1652801160000|2022-05-17 15:26:00|1269.2|1268.6|1269.4|1268.8|1269.5|1268.9|1269.2|1268.6|12
1652801170000|2022-05-17 15:26:10|||||||||3
1652801180000|2022-05-17 15:26:20|1269|1268.4|1269|1268.4|1269.4|1268.8|1269|1268.4|13
1652801190000|2022-05-17 15:26:30|1269.3|1268.3|1269|1268.4|1269.3|1268.6|1269|1268.3|4
1652801200000|2022-05-17 15:26:40|1268.5|1267.9|1268.4|1267.8|1268.9|1267.9|1268.4|1267.8|3
1652801210000|2022-05-17 15:26:50|1268.5|1267.9|1268.5|1267.9|1268.6|1267.9|1267.6|1267|13
1652801220000|2022-05-17 15:27:00|1268.7|1268.1|1269.4|1268.8|1269.4|1268.8|1268.7|1268.1|13
1652801230000|2022-05-17 15:27:10|1269.5|1268.9|1268.8|1268.2|1269.5|1268.9|1268.8|1268.2|18
1652801240000|2022-05-17 15:27:20|1268.9|1267.9|1269|1268.4|1269|1268.4|1268.7|1267.9|4
1652801250000|2022-05-17 15:27:30|1268.9|1268.3|1268.4|1267.8|1268.9|1268.3|1268.4|1267.8|5
1652801260000|2022-05-17 15:27:40|1268.3|1267.7|1268.4|1267.4|1268.4|1267.7|1268.3|1267.4|5
1652801270000|2022-05-17 15:27:50|1268.3|1267.7|1268.4|1267.8|1268.4|1267.8|1268.3|1267.7|2
1652801280000|2022-05-17 15:28:00|1268.5|1267.9|1268.8|1268.2|1268.8|1268.2|1268.5|1267.9|8
1652801290000|2022-05-17 15:28:10|1268.9|1268.3|1269.1|1268.1|1269.1|1268.3|1268.5|1267.9|7
1652801300000|2022-05-17 15:28:20|1268.8|1268.2|1267.8|1267.2|1269|1268.4|1267.8|1267.2|7
1652801310000|2022-05-17 15:28:30|1267.7|1267.1|1267.5|1266.9|1267.8|1267.2|1267.5|1266.7|9
1652801320000|2022-05-17 15:28:40|1267.6|1267|1267.9|1267.3|1267.9|1267.3|1267.6|1267|3
1652801330000|2022-05-17 15:28:50|1267.5|1266.9|1267.4|1266.8|1267.7|1266.9|1267.4|1266.7|9
1652801340000|2022-05-17 15:29:00|1267.5|1266.9|1267|1266.4|1267.5|1266.9|1267|1266.4|11
1652801350000|2022-05-17 15:29:10|1266.9|1266.3|1267|1266.4|1267.2|1266.4|1266.8|1266.1|10
1652801360000|2022-05-17 15:29:20|1266.9|1266.3|1266.8|1266.2|1267.2|1266.4|1266.8|1266.1|3
1652801370000|2022-05-17 15:29:30|1267.2|1266.3|1267.3|1266.7|1267.3|1266.7|1266.8|1266.3|2
1652801380000|2022-05-17 15:29:40|1267.2|1266.6|1267.4|1266.8|1267.4|1266.8|1267|1266.4|12
1652801390000|2022-05-17 15:29:50|1267.5|1266.9|1267.3|1266.7|1267.7|1267.1|1267.3|1266.7|14
1652801400000|2022-05-17 15:30:00|1267.6|1266.6|1267.3|1266.7|1267.6|1266.8|1267.2|1266.4|5
1652801410000|2022-05-17 15:30:10|1267.4|1266.8|1267.4|1266.8|1267.4|1266.8|1267.3|1266.7|2
1652801420000|2022-05-17 15:30:20|1267.5|1266.9|1267.5|1266.9|1267.6|1266.9|1267.3|1266.6|3
1652801430000|2022-05-17 15:30:30|1267.8|1267.2|1268.7|1268.1|1268.8|1268.1|1267.8|1267.2|28
1652801440000|2022-05-17 15:30:40|1268.5|1267.9|1268.7|1268.1|1268.8|1268.2|1268.5|1267.8|11
1652801450000|2022-05-17 15:30:50|1268.9|1268.3|1269.5|1268.9|1269.5|1268.9|1268.9|1268.3|12
1652801460000|2022-05-17 15:31:00|1269.6|1269|1269.2|1268.6|1270.1|1269.3|1268.9|1268.1|41
1652801470000|2022-05-17 15:31:10|1269.3|1268.3|1269|1268.4|1269.3|1268.4|1269|1268.3|3
1652801480000|2022-05-17 15:31:20|1268.9|1268.3|1268.5|1267.9|1269|1268.4|1268.5|1267.9|9
1652801490000|2022-05-17 15:31:30|1269|1268.4|1268|1267.4|1269|1268.4|1268|1267.1|16
1652801500000|2022-05-17 15:31:40|1268.1|1267.5|1268.2|1267.2|1268.5|1267.9|1268|1267.2|5
1652801510000|2022-05-17 15:31:50|1267.9|1267.3|1268.7|1268.1|1268.9|1268.3|1267.4|1266.8|48
1652801520000|2022-05-17 15:32:00|1268.6|1268|1270.2|1269.6|1270.2|1269.6|1268.6|1267.9|15
1652801530000|2022-05-17 15:32:10|1270|1269.4|1272.6|1272|1273.1|1272.4|1270|1269.4|37
1652801540000|2022-05-17 15:32:20|1272.5|1271.9|1272.5|1271.9|1272.5|1271.9|1272.1|1271.4|15
1652801550000|2022-05-17 15:32:30|1272.4|1271.8|1272.3|1271.7|1272.4|1271.8|1272.1|1270.8|35
1652801560000|2022-05-17 15:32:40|1272.6|1272|1273|1272.4|1273.4|1272.7|1272.5|1271.9|31
1652801570000|2022-05-17 15:32:50|1273.3|1272.7|1273.8|1272.8|1274.1|1273.3|1273.2|1272.6|44
1652801580000|2022-05-17 15:33:00|1273.5|1272.9|1273.8|1273.2|1274.2|1273.6|1273.5|1272.8|24
1652801590000|2022-05-17 15:33:10|1274|1273.4|1274|1273.4|1274|1273.4|1273.7|1273.1|9
1652801600000|2022-05-17 15:33:20|1274.2|1273.6|1274.8|1274.2|1274.8|1274.2|1274.2|1273.6|43
1652801610000|2022-05-17 15:33:30|1276.2|1275.2|1275|1274.4|1276.2|1275.2|1274.7|1274.1|50
1652801620000|2022-05-17 15:33:40|1274.9|1274.3|1275.1|1274.5|1275.5|1274.9|1274.9|1274.3|23
1652801630000|2022-05-17 15:33:50|1275|1274.4|1276.1|1275.5|1276.2|1275.5|1275|1274.3|13
1652801640000|2022-05-17 15:34:00|1276|1275.4|1275.9|1275.3|1276.2|1275.6|1275.5|1274.9|13
1652801650000|2022-05-17 15:34:10|1275.8|1274.9|1275.9|1275.3|1275.9|1275.3|1275.7|1274.9|21
1652801660000|2022-05-17 15:34:20|1275.8|1275.2|1275.7|1274.7|1275.8|1275.2|1275.3|1274.7|13
1652801670000|2022-05-17 15:34:30|1275.5|1274.9|1276.3|1275.7|1276.6|1275.7|1275.5|1274.9|24
1652801680000|2022-05-17 15:34:40|1276.6|1275.6|1276.5|1275.9|1276.6|1275.9|1276.4|1275.4|13
1652801690000|2022-05-17 15:34:50|1276.7|1276.1|1276.5|1275.9|1276.9|1276.3|1276.3|1275.7|17
1652801700000|2022-05-17 15:35:00|1276.3|1275.7|1275.5|1274.9|1276.4|1275.8|1275.3|1274.7|22
1652801710000|2022-05-17 15:35:10|1275.3|1274.7|1273.9|1273.3|1275.4|1274.7|1273.9|1273.3|38
1652801720000|2022-05-17 15:35:20|1273.8|1273.2|1273.6|1273|1273.9|1273.2|1273|1272.4|40
1652801730000|2022-05-17 15:35:30|1273.7|1273.1|1274.2|1273.2|1274.5|1273.2|1273.7|1273|13
1652801740000|2022-05-17 15:35:40|1274.4|1273.4|1273.3|1272.7|1274.4|1273.5|1273.3|1272.6|12
1652801750000|2022-05-17 15:35:50|1273.4|1272.8|1273.1|1272.5|1273.8|1273.2|1273.1|1272.5|32
1652801760000|2022-05-17 15:36:00|1272.9|1271.9|1273|1272.4|1273.2|1272.4|1272.1|1271.4|14
1652801770000|2022-05-17 15:36:10|1272.5|1271.9|1273.2|1272.6|1273.2|1272.6|1272.5|1271.9|14
1652801780000|2022-05-17 15:36:20|1273.6|1273|1273.4|1272.8|1273.6|1273|1273|1272.4|20
1652801790000|2022-05-17 15:36:30|1273.5|1272.9|1273.1|1272.5|1273.6|1273|1273.1|1272.4|8
1652801800000|2022-05-17 15:36:40|1273.4|1272.4|1273.6|1273|1273.7|1273|1273.1|1272.4|3
1652801810000|2022-05-17 15:36:50|1273.7|1273.1|1272.6|1272|1273.7|1273.1|1272.6|1271.9|20
1652801820000|2022-05-17 15:37:00|1272.5|1271.9|1272.2|1271.6|1272.5|1271.9|1271.9|1271|14
1652801830000|2022-05-17 15:37:10|1272.3|1271.3|1272.9|1272.3|1273.2|1272.5|1272.2|1271.2|9
1652801840000|2022-05-17 15:37:20|1273.2|1272.2|1273.4|1272.8|1273.7|1272.8|1273.1|1272.2|5
1652801850000|2022-05-17 15:37:30|1273.2|1272.4|1273.4|1272.4|1273.4|1272.6|1273.2|1272.4|4
1652801860000|2022-05-17 15:37:40|1273.5|1272.5|1273.9|1273.3|1273.9|1273.3|1273.5|1272.5|4
1652801870000|2022-05-17 15:37:50|1273.7|1273.1|1273.2|1272.2|1273.7|1273.1|1272.9|1272.2|13
1652801880000|2022-05-17 15:38:00|1273.1|1272.5|1271.9|1271.3|1273.4|1272.5|1271.8|1271.2|13
1652801890000|2022-05-17 15:38:10|1271.8|1271.2|1271.7|1270.7|1271.9|1271.2|1271.4|1270.7|21
1652801900000|2022-05-17 15:38:20|1271.4|1270.8|1270.2|1269.2|1271.4|1270.8|1269.4|1268.7|27
1652801910000|2022-05-17 15:38:30|1270|1269.4|1270.9|1270.3|1271.2|1270.3|1270|1269.1|6
1652801920000|2022-05-17 15:38:40|1271.2|1270.2|1267.4|1266.8|1271.2|1270.5|1267.2|1266.2|21
1652801930000|2022-05-17 15:38:50|1267.3|1266.7|1268.7|1267.7|1268.7|1267.9|1267.2|1266.6|22
1652801940000|2022-05-17 15:39:00|1268.9|1267.9|1267.4|1266.8|1269.4|1267.9|1267.4|1266.7|24
1652801950000|2022-05-17 15:39:10|1266.7|1265.7|1265.2|1264.6|1266.7|1266|1264.2|1263.6|205
1652801960000|2022-05-17 15:39:20|1265.5|1264.5|1264.9|1263.9|1266.2|1265.2|1264.5|1263.9|27
1652801970000|2022-05-17 15:39:30|1265.2|1264.2|1265.9|1264.9|1266.3|1265.3|1265.2|1264.2|26
1652801980000|2022-05-17 15:39:40|1265.5|1264.5|1267.1|1265.6|1267.5|1266.5|1265.5|1264.5|19
1652801990000|2022-05-17 15:39:50|1266.9|1265.9|1265.9|1264.9|1267.2|1266.3|1265.6|1264.7|11
1652802000000|2022-05-17 15:40:00|1265.3|1264.7|1264.4|1263.8|1265.3|1264.7|1264.4|1263.5|18
1652802010000|2022-05-17 15:40:10|1264.2|1263.2|1263.2|1262.2|1264.2|1263.3|1262.6|1261.8|33
1652802020000|2022-05-17 15:40:20|1262.8|1262.3|1263.9|1262.9|1264.6|1263.4|1262.8|1262.3|11
1652802030000|2022-05-17 15:40:30|1263.6|1263|1263.9|1263.3|1264.2|1263.4|1263.6|1262.9|8
1652802040000|2022-05-17 15:40:40|1264.1|1263.5|1263.9|1262.9|1264.2|1263.5|1263.5|1262.9|17
1652802050000|2022-05-17 15:40:50|1264.1|1262.6|1263.4|1262.8|1264.1|1262.9|1263.4|1262.6|11
1652802060000|2022-05-17 15:41:00|1263.1|1262.5|1263.6|1263|1263.7|1263|1263.1|1262.4|11
1652802070000|2022-05-17 15:41:10|1264.4|1263.8|1262.9|1262.3|1264.4|1263.8|1262.9|1262.3|12
1652802080000|2022-05-17 15:41:20|1263.1|1262.5|1262.7|1261.7|1263.1|1262.5|1261.8|1261.2|16
1652802090000|2022-05-17 15:41:30|1262.5|1261.9|1262.9|1261.9|1263.4|1262.4|1261.8|1261.1|27
1652802100000|2022-05-17 15:41:40|1262.7|1262.1|1262.4|1261.4|1262.7|1262.1|1262|1261.4|12
1652802110000|2022-05-17 15:41:50|1262|1261.7|1262.4|1261.4|1262.7|1262|1262|1261.4|8
1652802120000|2022-05-17 15:42:00|1262.3|1261.7|1262.2|1261.2|1262.4|1261.8|1261.2|1260.6|18
1652802130000|2022-05-17 15:42:10|1262.7|1261.7|1262.5|1261|1262.7|1261.8|1262.3|1261|7
1652802140000|2022-05-17 15:42:20|1262.2|1261.2|1262.8|1262.2|1263|1262.4|1262.2|1261.2|20
1652802150000|2022-05-17 15:42:30|1263.2|1262.5|1262.5|1261.9|1263.2|1262.5|1262.5|1261.9|8
1652802160000|2022-05-17 15:42:40|1262.2|1261.6|1262.4|1261.4|1262.5|1261.8|1262.1|1261.4|8
1652802170000|2022-05-17 15:42:50|1262.3|1261.7|1262.9|1261.9|1263.1|1262|1262.3|1261.6|15
1652802180000|2022-05-17 15:43:00|1262.8|1262.2|1263.4|1262.8|1263.7|1263|1262.7|1261.5|37
1652802190000|2022-05-17 15:43:10|1263.3|1262.7|1262.7|1261.7|1263.4|1262.8|1262.7|1261.6|6
1652802200000|2022-05-17 15:43:20|1262.3|1261|1262.3|1261.7|1262.3|1261.7|1261.6|1261|7
1652802210000|2022-05-17 15:43:30|1262.5|1261.9|1262.3|1261.7|1262.7|1261.9|1262.3|1261.7|3
1652802220000|2022-05-17 15:43:40|1262.2|1261.6|1262.7|1261.7|1262.7|1261.7|1262.2|1261.6|1
1652802230000|2022-05-17 15:43:50|1262.6|1262|1262.6|1262|1262.8|1262.2|1262.6|1262|116
1652802240000|2022-05-17 15:44:00|1262.4|1261.4|1262.5|1261.9|1262.8|1261.9|1262.4|1261.3|6
1652802250000|2022-05-17 15:44:10|1262.1|1261.5|1262.2|1261.6|1262.3|1261.7|1261.8|1261.1|17
1652802260000|2022-05-17 15:44:20|1262.5|1261.9|1262.1|1261.5|1262.5|1261.9|1262|1261.4|3
1652802270000|2022-05-17 15:44:30|1262.4|1261.4|1262.6|1261.6|1262.6|1261.6|1262.4|1261.4|1
1652802280000|2022-05-17 15:44:40|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|1262.3|1261.7|41
1652802290000|2022-05-17 15:44:50|1262.6|1262|1260.3|1259.7|1262.9|1262|1260.1|1259.5|58
1652802300000|2022-05-17 15:45:00|1260.2|1259.6|1261|1260|1261|1260|1260|1259.3|27
1652802310000|2022-05-17 15:45:10|1261.3|1260.4|1263.3|1262.7|1263.7|1262.9|1261.2|1260.4|27
1652802320000|2022-05-17 15:45:20|1262.8|1262.2|1262.6|1261.6|1262.8|1262.2|1262.2|1261.6|14
1652802330000|2022-05-17 15:45:30|1262.5|1261.9|1263.5|1262.9|1263.5|1262.9|1262.5|1261.6|11
1652802340000|2022-05-17 15:45:40|1263|1262.4|1263|1262.4|1263|1262.4|1263|1262.4|5
1652802350000|2022-05-17 15:45:50|1262.8|1262.2|1262.7|1262.1|1262.8|1262.2|1261.8|1261.2|15
1652802360000|2022-05-17 15:46:00|1262.9|1262.3|1262.7|1262.1|1263.1|1262.5|1262.7|1261.9|9
1652802370000|2022-05-17 15:46:10|1262.8|1262.2|1263.2|1262.6|1263.2|1262.6|1262.8|1262.2|3
1652802380000|2022-05-17 15:46:20|1263.3|1262.7|1263.3|1262.7|1263.3|1262.7|1263.3|1262.7|3
1652802390000|2022-05-17 15:46:30|1263.2|1262.6|1263.6|1262.6|1263.6|1262.7|1263|1262.4|11
1652802400000|2022-05-17 15:46:40|1263.2|1262.7|1263.2|1262.6|1263.6|1263|1262.9|1262.3|12
1652802410000|2022-05-17 15:46:50|1263|1262.4|1263.6|1262.6|1263.6|1262.7|1262.5|1261.9|24
1652802420000|2022-05-17 15:47:00|1263.5|1262.9|1264.5|1263.9|1264.6|1263.9|1263.5|1262.9|6
1652802430000|2022-05-17 15:47:10|1264.7|1263.7|1264.4|1263.4|1265|1263.9|1263.9|1263.3|12
1652802440000|2022-05-17 15:47:20|1264||1264.4||1264.4||1264||3
1652802450000|2022-05-17 15:47:30|1264.3|1263.3|1264|1263.4|1264.4|1263.5|1264|1263.3|2
1652802460000|2022-05-17 15:47:40|||||||||25
1652802470000|2022-05-17 15:47:50|1263.9|1263.3|1263.3|1262.3|1264.1|1263.4|1263|1262.3|23
1652802480000|2022-05-17 15:48:00|1263.2|1262.6|1264.1|1263.1|1264.2|1263.1|1263.2|1262.5|8
1652802490000|2022-05-17 15:48:10|1264.3|1263.3|1265|1264.4|1265|1264.4|1264.3|1263.3|15
1652802500000|2022-05-17 15:48:20|1265.2|1264.6|1264|1263.4|1265.3|1264.7|1264|1263.4|10
1652802510000|2022-05-17 15:48:30|1263.5|1262.9|1263.9|1262.9|1264.3|1263.4|1263.5|1262.8|7
1652802520000|2022-05-17 15:48:40|1264.2|1262.7|1265.6|1264.6|1265.7|1264.7|1264.2|1262.7|17
1652802530000|2022-05-17 15:48:50|1265.3|1264.7|1266.1|1265.1|1266.1|1265.1|1264.8|1264.1|27
1652802540000|2022-05-17 15:49:00|1265.9|1265.3|1266.2|1265.6|1266.3|1265.7|1265.9|1265.3|6
1652802550000|2022-05-17 15:49:10|1266.3|1265.7|1266.7|1266.1|1267.1|1266.4|1266.3|1265.7|12
1652802560000|2022-05-17 15:49:20|1266.8|1266.2|1266.5|1265.9|1266.8|1266.2|1266.5|1265.9|6
1652802570000|2022-05-17 15:49:30|1266.4|1265.8|1267.3|1266.3|1267.3|1266.4|1266.4|1265.8|6
1652802580000|2022-05-17 15:49:40|1267.6|1266.6|1266.7|1266.1|1267.6|1266.7|1266.7|1266.1|3
1652802590000|2022-05-17 15:49:50|1266.8|1266.2|1266.5|1265.9|1266.9|1266.2|1266.5|1265.8|4
1652802600000|2022-05-17 15:50:00|1266.8|1266.2|1266.9|1265.9|1266.9|1266.2|1266.5|1265.8|8
1652802610000|2022-05-17 15:50:10|1266.5|1265.3|1266.1|1265.1|1266.5|1265.4|1265.8|1264.9|21
1652802620000|2022-05-17 15:50:20|1266.4|1265.8|1268.1|1267.5|1268.1|1267.5|1266.4|1265.8|18
1652802630000|2022-05-17 15:50:30|1267.8|1267.2|1267.6|1266.6|1267.8|1267.2|1266.9|1266.3|12
1652802640000|2022-05-17 15:50:40|1267.8|1266.8|1267.3|1266.3|1267.8|1267.1|1267|1266.1|7
1652802650000|2022-05-17 15:50:50|1267|1266.4|1267|1266.4|1267.1|1266.5|1267|1266.4|1
1652802660000|2022-05-17 15:51:00|1267.1|1266.5|1267.3|1266.7|1267.5|1266.7|1267.1|1266.1|5
1652802670000|2022-05-17 15:51:10|1267.6|1266.6|1268.3|1267.3|1268.3|1267.3|1267|1266.4|36
1652802680000|2022-05-17 15:51:20|1268.6|1267.7|1267.9|1267.3|1268.6|1267.7|1267.9|1267.3|6
1652802690000|2022-05-17 15:51:30|1268|1267.4|1268|1267.4|1268|1267.4|1268|1267.4|5
1652802700000|2022-05-17 15:51:40|1268.2|1267.6|1268.5|1267.9|1268.6|1267.9|1268.2|1267.6|7
1652802710000|2022-05-17 15:51:50|1268.6|1267.6|1268.3|1267.7|1268.8|1268.2|1268.2|1267.5|9
1652802720000|2022-05-17 15:52:00|1268.2|1267.6|1268.3|1267.7|1268.6|1267.9|1268.2|1267.3|11
1652802730000|2022-05-17 15:52:10|1268.2|1267.6|1268.6|1267.6|1268.8|1267.9|1268.2|1267.6|6
1652802740000|2022-05-17 15:52:20|1268.3|1267.7|1268.2|1267.6|1268.6|1267.9|1268.2|1267.6|11
1652802750000|2022-05-17 15:52:30|1268.6|1267.9|1268.2|1267.6|1268.6|1267.9|1268.2|1267.6|20
1652802760000|2022-05-17 15:52:40|1268.5|1267.9|1268.6|1267.6|1268.6|1267.9|1268.5|1267.6|8
1652802770000|2022-05-17 15:52:50|1268.5|1267.9|1268.6|1267.6|1268.6|1267.9|1268.3|1267.6|3
1652802780000|2022-05-17 15:53:00|1268.3|1267.7|1268.3|1267.7|1268.6|1267.7|1268.3|1267.5|0
1652802790000|2022-05-17 15:53:10|1268.2|1267.6|1268.2|1267.6|1268.3|1267.7|1268.2|1267.6|2
1652802800000|2022-05-17 15:53:20|1268.3|1267.7|1268.3|1267.7|1268.6|1267.7|1268.2|1267.6|1
1652802810000|2022-05-17 15:53:30|1268.5|1267.9|1268.5|1267.9|1268.5|1267.9|1268.5|1267.9|3
1652802820000|2022-05-17 15:53:40|1268.6|1268|1268.5|1267.9|1268.8|1268.1|1268.4|1267.8|13
1652802830000|2022-05-17 15:53:50|1268.7|1268.1|1268.6|1267.6|1268.9|1268.3|1268.2|1267.6|17
1652802840000|2022-05-17 15:54:00|1268.4|1267.8|1267.9|1267.3|1268.5|1267.9|1267.9|1267.3|11
1652802850000|2022-05-17 15:54:10|1267.8|1267.2|1266.5|1265.9|1267.8|1267.2|1266.5|1265.8|20
1652802860000|2022-05-17 15:54:20|1266.8|1265.8|1266.5|1265.9|1266.9|1265.9|1266.5|1265.7|0
1652802870000|2022-05-17 15:54:30|1266.4|1265.8|1266.5|1265.9|1266.6|1265.9|1266.3|1265.6|9
1652802880000|2022-05-17 15:54:40|1267.1|1266.1|1267.3|1266.7|1267.3|1266.7|1266.7|1266.1|7
1652802890000|2022-05-17 15:54:50|1267.5|1266.9|1268|1267.4|1268|1267.4|1267.5|1266.9|13
1652802900000|2022-05-17 15:55:00|1268.1|1267.5|1268.7|1268.1|1268.7|1268.1|1268|1267.4|18
1652802910000|2022-05-17 15:55:10|1268.8|1268.2|1268.5|1267.9|1268.8|1268.2|1268.5|1267.9|4
1652802920000|2022-05-17 15:55:20|1268.6|1268|1268.7|1268.1|1268.7|1268.1|1268.6|1268|18
1652802930000|2022-05-17 15:55:30|1268.9|1268.3|1268.9|1268.3|1268.9|1268.3|1268.9|1268.3|35
1652802940000|2022-05-17 15:55:40|1268.6|1268|1268.5|1267.5|1268.8|1268|1268.2|1267.5|34
1652802950000|2022-05-17 15:55:50|1268.6|1267.6|1267.3|1266.7|1268.6|1267.7|1267.1|1266.5|9
1652802960000|2022-05-17 15:56:00|1267.4|1266.8|1267.5|1266.9|1267.9|1266.9|1267.4|1266.8|2
1652802970000|2022-05-17 15:56:10|1267.4|1266.8|1266.6|1265.6|1267.4|1266.8|1266.3|1265.6|13
1652802990000|2022-05-17 15:56:30|1266.7|1265.7|1266.1|1265.5|1266.7|1265.7|1266.1|1265.5|49
1652803000000|2022-05-17 15:56:40|1266.2|1265.6|1266.6|1266|1266.6|1266|1266.2|1265.6|14
1652803010000|2022-05-17 15:56:50|1266.4|1265.4|1266.3|1265.7|1266.4|1265.7|1266.3|1265.4|6
1652803020000|2022-05-17 15:57:00|1266.2|1265.6|1265.5|1264.9|1266.2|1265.6|1265|1264.4|48
1652803030000|2022-05-17 15:57:10|1265.8|1264.8|1265.8|1265.2|1266.1|1265.3|1265.5|1264.8|13
1652803040000|2022-05-17 15:57:20|||||||||2
1652803050000|2022-05-17 15:57:30|1265.6|1265|1265.3|1264.3|1265.6|1265|1265|1264.3|4
1652803060000|2022-05-17 15:57:40|1265.6|1264.7|1265.8|1265.2|1265.9|1265.2|1265.6|1264.6|2
1652803070000|2022-05-17 15:57:50|1265.9|1265.3|1266|1265.4|1266|1265.4|1265.9|1265.3|4
1652803080000|2022-05-17 15:58:00|1265.7|1265.1|1265.7|1265.1|1265.7|1265.1|1265.7|1265.1|2
1652803090000|2022-05-17 15:58:10|1266.1|1265.2|1265.4|1264.8|1266.1|1265.4|1265.4|1264.8|8
1652803100000|2022-05-17 15:58:20|1266|1265.4|1266.2|1265.2|1266.2|1265.4|1266|1265.1|16
1652803110000|2022-05-17 15:58:30|1265.7|1265.1|1266.7|1266.1|1267|1266.4|1265.7|1265.1|26
1652803120000|2022-05-17 15:58:40|1266.5|1265.9|1266.3|1265.7|1266.5|1265.9|1266.2|1265.6|5
1652803130000|2022-05-17 15:58:50|1266.6|1266|1266.8|1266.2|1266.8|1266.2|1266.3|1265.7|9
1652803140000|2022-05-17 15:59:00|1266.9|1266.3|1266.9|1266.3|1267.3|1266.5|1266.7|1266.1|37
1652803150000|2022-05-17 15:59:10|1267.1|1266.5|1266.7|1266.1|1267.1|1266.5|1266.7|1266.1|9
1652803160000|2022-05-17 15:59:20|1266.6|1266|1265.4|1264.8|1266.6|1266|1265.3|1264.7|21
1652803170000|2022-05-17 15:59:30|1265.3|1264.7|1263.3|1262.7|1265.3|1264.7|1262.6|1261.9|26
1652803180000|2022-05-17 15:59:40|1263.2|1262.6|1263.6|1263|1263.7|1263|1262.5|1261.9|31
1652803190000|2022-05-17 15:59:50|1263.7|1262.7|1264.1|1263.5|1264.1|1263.5|1263.7|1262.7|15
1652803200000|2022-05-17 16:00:00|1264.4|1263.4|1262.1|1261.5|1264.4|1263.5|1262|1261.4|31
1652803210000|2022-05-17 16:00:10|1262.5|1262|1262.6|1262|1262.9|1262.3|1262.5|1261.9|10
1652803220000|2022-05-17 16:00:20|1262.9|1261.9|1263.4|1262.4|1263.9|1263|1262.8|1261.9|34
1652803230000|2022-05-17 16:00:30|1263.7|1262.8|1263.9|1263.3|1263.9|1263.3|1263.7|1262.7|1
1652803240000|2022-05-17 16:00:40|1264.4|1263.4|1264.4|1263.8|1264.4|1263.8|1264.4|1263.4|12
1652803250000|2022-05-17 16:00:50|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|1264.7|1263.7|3
1652803260000|2022-05-17 16:01:00|1264.6|1264|1264.9|1264.3|1264.9|1264.3|1264.6|1263.9|8
1652803270000|2022-05-17 16:01:10|1265.2|1264.2|1265.4|1264.4|1265.4|1264.7|1265|1264.2|51
1652803280000|2022-05-17 16:01:20|1265.1|1264.5|1265.1|1264.5|1265.1|1264.5|1265.1|1264.5|0
1652803290000|2022-05-17 16:01:30|1264.5|1263.9|1264.3|1263.7|1264.5|1263.9|1264.3|1263.7|2
1652803300000|2022-05-17 16:01:40|1264.6|1263.6|1265.4|1264.8|1265.7|1264.8|1264.6|1263.6|1
1652803310000|2022-05-17 16:01:50|1265.9|1265.3|1266.1|1265.5|1266.7|1265.8|1265.9|1265.2|4
1652803320000|2022-05-17 16:02:00|1266.2|1265.6|1266.2|1265.6|1266.3|1265.7|1266.2|1265.6|5
1652803330000|2022-05-17 16:02:10|1266.3|1265.7|1266.3|1265.7|1266.4|1265.8|1266.3|1265.7|13
1652803340000|2022-05-17 16:02:20|||||||||3
1652803350000|2022-05-17 16:02:30|1266.2|1265.6|1266.2|1265.6|1266.4|1265.8|1266.2|1265.6|13
1652803360000|2022-05-17 16:02:40|1266.1|1265.5|1265.7|1265.1|1266.1|1265.5|1265.7|1265.1|12
1652803370000|2022-05-17 16:02:50|1265.8|1265.2|1265.8|1265.2|1266.1|1265.2|1265.7|1265.1|8
1652803380000|2022-05-17 16:03:00|1265.7|1265.1|1266|1265.4|1266.2|1265.6|1265.5|1264.9|14
1652803390000|2022-05-17 16:03:10|1266.2|1265.6|1265.9|1264.9|1266.4|1265.8|1265.6|1264.9|4
1652803400000|2022-05-17 16:03:20|1265.6|1265|1265.8|1265.2|1265.9|1265.2|1265.1|1264.4|5
1652803410000|2022-05-17 16:03:30|1265.7|1265.1|1265.8|1265.2|1265.9|1265.3|1265.7|1265.1|3
1652803420000|2022-05-17 16:03:40|1265.9|1265.3|1265.9|1264.9|1266|1265.4|1265.8|1264.9|7
1652803430000|2022-05-17 16:03:50|1265.8|1265.2|1266|1265.4|1266.2|1265.4|1265.8|1265.1|0
1652803440000|2022-05-17 16:04:00|1265.7|1265.1|1265.3|1264.7|1265.8|1265.2|1265.3|1264.7|9
1652803450000|2022-05-17 16:04:10|1265.4|1264.8|1265.1|1264.5|1265.5|1264.9|1265.1|1264.5|9
1652803460000|2022-05-17 16:04:20|1265|1264.4|1264.9|1263.9|1265|1264.4|1263.8|1263.2|6
1652803470000|2022-05-17 16:04:30|1265.2|1264.2|1265.1|1264.5|1265.2|1264.5|1265.1|1264.2|1
1652803480000|2022-05-17 16:04:40|1265.2|1264.6|1264.6|1264|1265.2|1264.6|1264.6|1264|4
1652803490000|2022-05-17 16:04:50|1264.5|1263.9|1265.1|1264.5|1265.2|1264.5|1264.5|1263.9|3
1652803500000|2022-05-17 16:05:00|1265.2|1264.6|1265.7|1265.1|1265.7|1265.1|1265.2|1264.6|1
1652803510000|2022-05-17 16:05:10|1266.5|1265.5|1265.7|1265.1|1266.5|1265.5|1265.7|1265.1|1
1652803520000|2022-05-17 16:05:20|1265.8|1265.2|1265.8|1265.2|1265.8|1265.2|1265.8|1265.2|2
1652803530000|2022-05-17 16:05:30|1265.9|1265.3|1266.6|1266|1266.6|1266|1265.8|1265.2|2
1652803540000|2022-05-17 16:05:40|1266.8|1266.2|1266.6|1266|1267.2|1266.2|1266.6|1265.9|12
1652803550000|2022-05-17 16:05:50|1266.5|1265.9|1267.2|1266.6|1267.4|1266.8|1266.2|1265.6|9
1652803560000|2022-05-17 16:06:00|1267.3|1266.7|1268.4|1267.8|1268.9|1268.1|1267.3|1266.7|18
1652803570000|2022-05-17 16:06:10|1268.3|1267.7|1268.9|1268.3|1268.9|1268.3|1268.3|1267.7|3
1652803580000|2022-05-17 16:06:20|1268.8|1268.2|1268.3|1267.7|1268.9|1268.3|1268.3|1267.7|44
1652803590000|2022-05-17 16:06:30|1268.2|1267.6|1268.3|1267.7|1268.3|1267.7|1268.2|1267.6|2
1652803600000|2022-05-17 16:06:40|1268.1|1267.5|1267.7|1266.7|1268.2|1267.6|1267.7|1266.7|12
1652803610000|2022-05-17 16:06:50|1267.6|1267|1268.4|1267.8|1268.6|1267.8|1267.6|1266.9|8
1652803620000|2022-05-17 16:07:00|1268.5|1267.9|1268.6|1268|1268.6|1268|1268.5|1267.9|2
1652803630000|2022-05-17 16:07:10|1268.9|1267.9|1268.7|1268.1|1268.9|1268.2|1268.6|1267.9|8
1652803640000|2022-05-17 16:07:20|1268.8|1268.2|1268.1|1267.5|1268.8|1268.2|1268.1|1267.5|15
1652803650000|2022-05-17 16:07:30|1268|1267.4|1268.3|1267.7|1268.3|1267.7|1267.8|1267.2|8
1652803660000|2022-05-17 16:07:40|1268.4|1267.8|1268.4|1267.8|1268.4|1267.8|1268.4|1267.8|5
1652803670000|2022-05-17 16:07:50|1268.5|1267.9|1269.2|1268.2|1269.2|1268.2|1268.5|1267.9|9
1652803680000|2022-05-17 16:08:00|1269.9|1269.3|1269.9|1268.9|1269.9|1269.3|1269.7|1268.9|11
1652803690000|2022-05-17 16:08:10|1269.6|1269|1269.6|1269|1269.7|1269|1269.2|1268.4|4
1652803700000|2022-05-17 16:08:20|1269.8|1269.2|1269.9|1269.3|1269.9|1269.3|1269.7|1269.1|22
1652803710000|2022-05-17 16:08:30|1269.8|1269.2|1270.4|1269.4|1270.4|1269.4|1269.8|1269.2|1
1652803720000|2022-05-17 16:08:40|1270|1269.5|1270.1|1269.5|1270.4|1269.5|1270|1269.4|6
1652803730000|2022-05-17 16:08:50|1270.4|1269.4|1270.1|1269.5|1270.4|1269.5|1270.1|1269.4|16
1652803740000|2022-05-17 16:09:00|1270|1269.4|1270.2|1269.2|1270.2|1269.4|1269.8|1268.9|16
1652803750000|2022-05-17 16:09:10|1269.8|1269.1|1269.9|1269.3|1270.2|1269.5|1269.7|1269.1|3
1652803760000|2022-05-17 16:09:20|1270|1269.4|1270.1|1269.5|1270.1|1269.5|1269.8|1269.2|4
1652803770000|2022-05-17 16:09:30|1270.2|1269.6|1270.4|1269.8|1270.7|1270|1270.2|1269.6|6
1652803780000|2022-05-17 16:09:40|1270.7|1269.7|1270.7|1270.1|1270.7|1270.1|1270.6|1269.7|9
1652803790000|2022-05-17 16:09:50|1270.8|1270.2|1272.5|1271.9|1272.6|1272|1270.8|1270.2|78
1652803800000|2022-05-17 16:10:00|1272.7|1272.1|1274|1273.4|1274|1273.4|1272.7|1272.1|125
1652803810000|2022-05-17 16:10:10|1273.5|1272.9|1273.5|1272.9|1273.8|1273.2|1273|1272.3|26
1652803820000|2022-05-17 16:10:20|1273.8|1273.2|1273.2|1272.6|1274.2|1273.6|1273|1272.4|48
1652803830000|2022-05-17 16:10:30|1273.3|1272.7|1274|1273.4|1274.1|1273.4|1273.3|1272.7|31
1652803840000|2022-05-17 16:10:40|1273.8|1273.2|1273.1|1272.5|1273.8|1273.2|1273.1|1272.5|13
1652803850000|2022-05-17 16:10:50|1273.2|1272.6|1274.2|1273.6|1274.3|1273.6|1273.2|1272.6|14
1652803860000|2022-05-17 16:11:00|1274|1273.4|1273.3|1272.7|1274|1273.4|1273|1272.4|31
1652803870000|2022-05-17 16:11:10|1273.6|1272.6|1274.2|1273.6|1274.2|1273.6|1273.4|1272.6|7
1652803880000|2022-05-17 16:11:20|1273.8|1273.2|1274.2|1273.6|1274.3|1273.7|1273.8|1273.1|9
1652803890000|2022-05-17 16:11:30|1274.3|1273.7|1274.5|1273.9|1274.9|1273.9|1274.3|1273.7|6
1652803900000|2022-05-17 16:11:40|1274.8|1273.8|1274.8|1273.8|1275.1|1274.4|1274.4|1273.8|37
1652803910000|2022-05-17 16:11:50|1274.5|1273.9|1274.2|1273.6|1274.6|1274|1274.2|1273.6|6
1652803920000|2022-05-17 16:12:00|1274.1|1273.5|1273.3|1272.7|1274.1|1273.5|1273|1272.3|15
1652803930000|2022-05-17 16:12:10|1273.4|1272.4|1274.8|1273.8|1275.1|1274.1|1273|1272.4|19
1652803940000|2022-05-17 16:12:20|1274.5|1273.9|1275.3|1274.3|1275.3|1274.6|1273.9|1273.3|37
1652803950000|2022-05-17 16:12:30|1275.2|1274.6|1275.2|1274.6|1275.3|1274.7|1274.9|1274.2|9
1652803960000|2022-05-17 16:12:40|1274.8|1274.2|1275.3|1274.7|1275.5|1274.9|1274.8|1274.1|27
1652803970000|2022-05-17 16:12:50|1275.2|1274.6|1275.6|1275|1275.6|1275|1275.2|1274.6|8
1652803980000|2022-05-17 16:13:00|1275.4|1274.8|1275.7|1275.1|1276.1|1275.4|1275.3|1274.6|45
1652803990000|2022-05-17 16:13:10|1275.9|1275.3|1276.3|1275.3|1276.4|1275.8|1275.5|1274.7|14
1652804000000|2022-05-17 16:13:20|1276.4|1275.4|1275.9|1275.3|1276.4|1275.7|1275.9|1275.3|13
1652804010000|2022-05-17 16:13:30|1276|1275.4|1275.5|1274.9|1276|1275.4|1275.5|1274.9|9
1652804020000|2022-05-17 16:13:40|1275.4|1274.8|1275.3|1274.7|1275.6|1275|1275.3|1274.7|8
1652804030000|2022-05-17 16:13:50|1275|1274.4|1275|1274.4|1275.3|1274.7|1275|1274.4|18
1652804040000|2022-05-17 16:14:00|1274.9|1274.3|1274.8|1274.2|1275|1274.4|1274.8|1274.2|12
1652804050000|2022-05-17 16:14:10|1274.7|1274.1|1275.2|1274.6|1275.2|1274.6|1274.7|1274.1|10
1652804060000|2022-05-17 16:14:20|1275.3|1274.7|1274.8|1274.2|1275.3|1274.7|1274.8|1274.1|12
1652804070000|2022-05-17 16:14:30|1273.4|1272.8|1273.7|1273.1|1273.7|1273.1|1273.3|1272.7|23
1652804080000|2022-05-17 16:14:40|1273.3|1272.7|1273.7|1273.1|1273.7|1273.1|1273.3|1272.7|15
1652804090000|2022-05-17 16:14:50|1273.6|1273|1274|1273.4|1274.1|1273.5|1273.6|1273|15
1652804100000|2022-05-17 16:15:00|1273.7|1273.1|1273|1272.4|1273.7|1273.1|1272.5|1271.8|28
1652804110000|2022-05-17 16:15:10|1272|1271.4|1272.6|1271.6|1272.6|1271.6|1271.5|1270.6|24
1652804120000|2022-05-17 16:15:20|1272.8|1271.8|1273.1|1272.1|1273.7|1272.7|1272.8|1271.8|10
1652804130000|2022-05-17 16:15:30|1272.8|1272.2|1273.4|1272.4|1273.4|1272.4|1272.8|1271.9|3
1652804140000|2022-05-17 16:15:40|1273.7|1272.2|1272.9|1272.3|1273.7|1272.7|1272.9|1272.2|10
1652804150000|2022-05-17 16:15:50|1273|1272.4|1273|1272.4|1273.3|1272.5|1272.9|1272.3|3
1652804160000|2022-05-17 16:16:00|1273.1|1272.5|1272.3|1271.7|1273.1|1272.5|1272.3|1271.7|16
1652804170000|2022-05-17 16:16:10|1272.2|1271.6|1272.5|1271.9|1272.8|1271.9|1272.2|1271.6|7
1652804180000|2022-05-17 16:16:20|1272.8|1271.8|1272.7|1272.1|1273.1|1272.3|1272.6|1271.8|4
1652804190000|2022-05-17 16:16:30|1272.8|1272.2|1273.5|1272.9|1273.7|1273.1|1272.8|1272.2|9
1652804200000|2022-05-17 16:16:40|1273.2|1272.6|1272|1271.4|1273.3|1272.7|1271.5|1270.9|40
1652804210000|2022-05-17 16:16:50|1272.1|1271.5|1272.5|1271.9|1272.6|1271.9|1272.1|1271.5|0
1652804220000|2022-05-17 16:17:00|1272.4|1271.8|1273|1272.4|1273.1|1272.4|1272.4|1271.8|10
1652804230000|2022-05-17 16:17:10|1273.3|1272.3|1273|1272.4|1273.3|1272.4|1273|1272.3|4
1652804240000|2022-05-17 16:17:20|1273.5|1272.9|1273.5|1272.9|1273.5|1272.9|1273.5|1272.9|4
1652804250000|2022-05-17 16:17:30|||||||||1
1652804260000|2022-05-17 16:17:40|1274.2|1273.6|1274.5|1273.9|1274.5|1273.9|1274.2|1273.6|25
1652804270000|2022-05-17 16:17:50|1274.6|1274|1274.5|1273.9|1275.2|1274.6|1274.5|1273.9|13
1652804280000|2022-05-17 16:18:00|1274.9|1273.6|1274.9|1273.9|1274.9|1273.9|1274.2|1273.4|12
1652804290000|2022-05-17 16:18:10|1274.8|1273.8|1274.8|1274.2|1275.1|1274.2|1274.8|1273.8|2
1652804300000|2022-05-17 16:18:20|1274.7|1274.1|1273.8|1273.2|1274.9|1274.1|1273.8|1272.9|15
1652804310000|2022-05-17 16:18:30|1273.7|1273.1|1273.5|1272.9|1274.4|1273.4|1273.4|1272.8|16
1652804320000|2022-05-17 16:18:40|1273.6|1273|1272.9|1272.3|1273.8|1273.2|1272.9|1272.3|12
1652804330000|2022-05-17 16:18:50|1273|1272.4|1273.2|1272.6|1273.3|1272.7|1272.8|1272.2|9
1652804340000|2022-05-17 16:19:00|1273.3|1272.7|1273.6|1272.6|1273.8|1273.1|1272.9|1272.1|13
1652804350000|2022-05-17 16:19:10|1273.3|1272.7|1273.1|1272.1|1273.3|1272.7|1273.1|1272.1|4
1652804360000|2022-05-17 16:19:20|1273.8|1273.2|1274.8|1274.2|1274.8|1274.2|1273.8|1273.2|22
1652804370000|2022-05-17 16:19:30|1274.9|1273.9|1274.3|1273.7|1274.9|1274.2|1274.3|1273.4|10
1652804380000|2022-05-17 16:19:40|1274|1273.4|1274.2|1273.6|1274.2|1273.6|1274|1273.4|5
1652804390000|2022-05-17 16:19:50|1274.3|1273.7|1274.5|1273.9|1274.5|1273.9|1274|1273.3|4
1652804400000|2022-05-17 16:20:00|1274.4|1273.8|1274.2|1273.6|1274.5|1273.9|1274.2|1273.6|10
1652804410000|2022-05-17 16:20:10|1274.3|1273.7|1274.5|1273.9|1274.8|1274.2|1274.3|1273.7|5
1652804420000|2022-05-17 16:20:20|1274.2|1273.6|1274.6|1273.6|1274.6|1273.7|1274.2|1273.6|2
1652804430000|2022-05-17 16:20:30|1274.3|1273.7|1274.5|1273.9|1274.7|1273.9|1274.3|1273.6|5
1652804440000|2022-05-17 16:20:40|1274.4|1273.8|1274.5|1273.9|1274.8|1274.2|1274.4|1273.8|4
1652804450000|2022-05-17 16:20:50|1274.3|1273.7|1274.3|1273.7|1274.6|1273.8|1274.3|1273.6|6
1652804460000|2022-05-17 16:21:00|1274|1273.4|1273.5|1272.9|1274|1273.4|1273.2|1272.6|24
1652804470000|2022-05-17 16:21:10|1273.6|1273|1274|1273.4|1274|1273.4|1273.5|1272.8|5
1652804480000|2022-05-17 16:21:20|1274.1|1273.5|1274|1273.4|1274.3|1273.7|1274|1273.3|5
1652804490000|2022-05-17 16:21:30|1273.9|1273.3|1274|1273.4|1274|1273.4|1273.9|1273.3|3
1652804500000|2022-05-17 16:21:40|1273.9|1273.3|1274.1|1273.1|1274.1|1273.3|1273.8|1273.1|3
1652804510000|2022-05-17 16:21:50|1274|1273.4|1274.1|1273.1|1274.1|1273.4|1273.5|1272.9|4
1652804520000|2022-05-17 16:22:00|1273.9|1273.3|1273|1272.4|1273.9|1273.3|1273|1272.3|6
1652804530000|2022-05-17 16:22:10|1273.2|1272.2|1273.5|1272.9|1273.5|1272.9|1273|1272.1|13
1652804540000|2022-05-17 16:22:20|1273.6|1273|1273.6|1272.6|1273.6|1273|1273.2|1272.6|13
1652804550000|2022-05-17 16:22:30|1273.5|1272.9|1271.8|1271.2|1273.9|1273.3|1271.8|1271.2|37
1652804560000|2022-05-17 16:22:40|1271.7|1271.1|1271.4|1270.8|1271.7|1271.1|1271.3|1270.6|9
1652804570000|2022-05-17 16:22:50|1271.3|1270.7|1271.7|1271.1|1272.4|1271.7|1271.2|1270.6|23
1652804580000|2022-05-17 16:23:00|1271.5|1270.9|1271.4|1270.8|1271.6|1271|1271.2|1270.5|11
1652804590000|2022-05-17 16:23:10|1271.5|1270.9|1271.2|1270.6|1271.7|1271.1|1271.2|1270.6|20
1652804600000|2022-05-17 16:23:20|1270.7|1270.1|1271.5|1270.9|1271.5|1270.9|1270.7|1270.1|20
1652804610000|2022-05-17 16:23:30|1271.4|1270.8|1271|1270.4|1271.4|1270.8|1270.9|1270.3|27
1652804620000|2022-05-17 16:23:40|1270.9|1270.3|1269.6|1269|1271|1270.4|1269|1268.4|55
1652804630000|2022-05-17 16:23:50|1269.4|1268.8|1270.1|1269.5|1270.1|1269.5|1269.4|1268.8|9
1652804640000|2022-05-17 16:24:00|1269.8|1269.2|1267.3|1266.7|1269.9|1269.3|1267.2|1266.6|58
1652804650000|2022-05-17 16:24:10|1267.2|1266.6|1267.2|1265.7|1267.3|1266.7|1266.3|1265.5|31
1652804660000|2022-05-17 16:24:20|1267.3|1265.8|1266.6|1266|1267.3|1266.5|1266.6|1265.7|11
1652804670000|2022-05-17 16:24:30|1266.7|1266.1|1267.4|1266.8|1267.9|1266.9|1266.7|1266.1|16
1652804680000|2022-05-17 16:24:40|1267.7|1266.7|1267.9|1266.9|1267.9|1267|1267.6|1266.7|3
1652804690000|2022-05-17 16:24:50|1267.5|1267.3|1267.7|1267.1|1268|1267.4|1267.5|1267|24
1652804700000|2022-05-17 16:25:00|1267.9|1267.3|1265.6|1265|1268.2|1267.5|1265.4|1264.8|26
1652804710000|2022-05-17 16:25:10|1265.3|1264.7|1264.9|1264.3|1265.4|1264.7|1264.7|1263.6|45
1652804720000|2022-05-17 16:25:20|1265.4|1264.8|1265.7|1264.7|1265.7|1264.8|1265.4|1264.7|5
1652804730000|2022-05-17 16:25:30|1265.4|1264.8|1265.4|1264.8|1265.4|1264.8|1265.3|1264.7|6
1652804740000|2022-05-17 16:25:40|1265.6|1265|1266.1|1265.5|1266.1|1265.5|1265.6|1265|11
1652804750000|2022-05-17 16:25:50|1266.2|1265.6|1266.3|1265.7|1266.9|1266.1|1266.1|1265.5|17
1652804760000|2022-05-17 16:26:00|1266.4|1265.8|1265.8|1265.2|1266.7|1265.8|1265.4|1264.7|9
1652804770000|2022-05-17 16:26:10|1265.9|1265.3|1266.1|1265.5|1266.2|1265.5|1265.7|1264.5|7
1652804790000|2022-05-17 16:26:30|1266|1265.4|1266.1|1265.5|1266.1|1265.5|1266|1265.4|1
1652804800000|2022-05-17 16:26:40|1266.4|1265.4|1266.9|1266.3|1266.9|1266.3|1266.4|1265.3|8
1652804810000|2022-05-17 16:26:50|1267.2|1266.2|1267.8|1267.2|1268.2|1267.3|1266.7|1266.1|10
1652804820000|2022-05-17 16:27:00|1267.9|1267.3|1267.1|1266.5|1268|1267.4|1267.1|1266.5|18
1652804830000|2022-05-17 16:27:10|1267|1266.4|1267.3|1266.7|1267.3|1266.7|1267|1266.4|6
1652804840000|2022-05-17 16:27:20|1267.4|1266.8|1267.3|1266.7|1267.5|1266.9|1267.1|1266.3|7
1652804850000|2022-05-17 16:27:30|1267.5|1266.9|1266.6|1266|1267.5|1266.9|1266.6|1266|9
1652804860000|2022-05-17 16:27:40|1266.5|1265.9|1265.6|1265|1266.5|1265.9|1265.5|1264.9|15
1652804870000|2022-05-17 16:27:50|1265.3|1264.7|1266.1|1265.5|1266.3|1265.5|1265.3|1264.3|12
1652804880000|2022-05-17 16:28:00|1266|1265.4|1265.2|1264.2|1266|1265.4|1264.7|1264.1|25
1652804890000|2022-05-17 16:28:10|1265.1|1264.5|1266.5|1265.9|1266.7|1266|1265.1|1264.4|30
1652804900000|2022-05-17 16:28:20|1266.4|1265.8|1265.7|1264.7|1266.4|1265.8|1265.2|1264.6|24
1652804910000|2022-05-17 16:28:30|1265.4|1264.8|1264.5|1263.9|1265.7|1264.8|1264.2|1263.6|5
1652804920000|2022-05-17 16:28:40|1264.6|1264|1264.4|1263.8|1265.2|1264.5|1264.4|1263.8|18
1652804930000|2022-05-17 16:28:50|1264.3|1263.7|1263.5|1262.9|1264.3|1263.7|1263.4|1262.7|6
1652804940000|2022-05-17 16:29:00|1263|1262.4|1262.9|1262.3|1263.2|1262.5|1262.5|1261.9|21
1652804950000|2022-05-17 16:29:10|1262.8|1262.2|1264.6|1264|1264.7|1264|1262.8|1262.2|14
1652804960000|2022-05-17 16:29:20|1264.9|1263.9|1265.8|1265.2|1265.9|1265.3|1264.6|1263.9|22
1652804970000|2022-05-17 16:29:30|1265.6|1265|1266.4|1265.8|1266.9|1266.2|1265.6|1264.9|12
1652804980000|2022-05-17 16:29:40|1266.5|1265.9|1266.3|1265.7|1266.6|1266|1266.3|1265.7|4
1652804990000|2022-05-17 16:29:50|1266.2|1265.6|1266.6|1266|1266.9|1266|1266.2|1265.6|12
1652805000000|2022-05-17 16:30:00|1266.5|1265.9|1265.2|1264.6|1266.5|1265.9|1265.2|1264.6|14
1652805010000|2022-05-17 16:30:10|1265|1264.4|1266.2|1265.2|1266.2|1265.2|1264.7|1264.1|43
1652805020000|2022-05-17 16:30:20|1266.1|1265.5|1266.1|1265.5|1266.5|1265.9|1266.1|1265.3|19
1652805030000|2022-05-17 16:30:30|1266.2|1265.6|1266.4|1265.8|1266.4|1265.8|1266.2|1265.6|9
1652805040000|2022-05-17 16:30:40|1266.6|1266|1267|1266.4|1267.2|1266.4|1266.6|1266|5
1652805050000|2022-05-17 16:30:50|1267.4|1266.5|1267.6|1267|1267.6|1267|1267.1|1266.5|23
1652805060000|2022-05-17 16:31:00|1267.3|1266.7|1266.6|1266|1267.7|1267.1|1266.5|1265.9|18
1652805070000|2022-05-17 16:31:10|1266.8|1266.2|1266.7|1266.1|1266.8|1266.2|1266.7|1266.1|8
1652805080000|2022-05-17 16:31:20|1266.8|1266.2|1265.7|1265.1|1266.9|1266.3|1265.7|1265.1|24
1652805090000|2022-05-17 16:31:30|1265.8|1265.2|1266.4|1265.8|1266.4|1265.8|1265.4|1264.8|54
1652805100000|2022-05-17 16:31:40|1266.3|1265.7|1266.6|1266|1266.7|1266.1|1266.3|1265.7|5
1652805110000|2022-05-17 16:31:50|1266.9|1266.3|1266.9|1266.3|1267|1266.4|1266.6|1265.9|5
1652805120000|2022-05-17 16:32:00|1267.2|1266.2|1267.2|1266.6|1267.2|1266.6|1267.1|1266.2|2
1652805130000|2022-05-17 16:32:10|1267.9|1266.9|1268.3|1267.7|1268.7|1268|1267.8|1266.9|47
1652805140000|2022-05-17 16:32:20|1268.4|1267.8|1268.6|1268|1268.6|1268|1268.3|1267.7|2
1652805150000|2022-05-17 16:32:30|1268.1|1267.5|1268.3|1267.7|1268.3|1267.7|1268|1267.4|8
1652805160000|2022-05-17 16:32:40|1268.2|1267.6|1268.6|1268|1268.6|1268|1267.8|1267.1|18
1652805170000|2022-05-17 16:32:50|1268.5|1267.9|1268.4|1267.8|1268.5|1267.9|1268.2|1267.6|5
1652805180000|2022-05-17 16:33:00|1268.3|1267.7|1268.4|1267.8|1268.4|1267.8|1268.2|1267.6|7
1652805190000|2022-05-17 16:33:10|1268.5|1267.9|1268.7|1268.1|1268.7|1268.1|1268.5|1267.9|5
1652805200000|2022-05-17 16:33:20|1268.8|1268.2|1269.2|1268.6|1269.2|1268.6|1268.8|1268.2|5
1652805210000|2022-05-17 16:33:30|1269|1268.4|1269|1268.4|1269|1268.4|1269|1268.4|11
1652805220000|2022-05-17 16:33:40|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|1269.1|1268.1|3
1652805230000|2022-05-17 16:33:50|1269|1268.4|1269.2|1268.6|1269.2|1268.6|1269|1268.4|2
1652805240000|2022-05-17 16:34:00|1269.3|1268.7|1268.8|1268.2|1269.3|1268.7|1268.7|1268.1|10
1652805250000|2022-05-17 16:34:10|1268.7|1268.1|1268.3|1267.7|1269.2|1268.4|1268.3|1267.7|10
1652805260000|2022-05-17 16:34:20|1268.2|1267.6|1268.1|1267.1|1268.2|1267.6|1267.8|1267.1|5
1652805270000|2022-05-17 16:34:30|1267.8|1267.2|1268.5|1267.9|1268.6|1267.9|1267.8|1267.2|2
1652805280000|2022-05-17 16:34:40|1268.7|1268.1|1268.5|1267.9|1269|1268.4|1268.4|1267.8|5
1652805290000|2022-05-17 16:34:50|1268.4|1267.8|1268.3|1267.7|1268.7|1268.1|1268.3|1267.6|16
1652805300000|2022-05-17 16:35:00|1268.4|1267.8|1268.8|1267.8|1269.1|1268.2|1268.3|1267.7|2
1652805310000|2022-05-17 16:35:10|1268.5|1267.9|1268.7|1268.1|1269|1268.4|1268.5|1267.9|3
1652805320000|2022-05-17 16:35:20|1269.1|1268.4|1268.7|1268.1|1269.1|1268.4|1268.7|1268.1|1
1652805330000|2022-05-17 16:35:30|1269|1268.4|1268.7|1268.1|1269|1268.4|1268.5|1267.9|44
1652805350000|2022-05-17 16:35:50|1268.8|1268.2|1268.8|1268.2|1268.8|1268.2|1268.7|1268.1|7
1652805360000|2022-05-17 16:36:00|1268.9|1268.3|1269.2|1268.6|1269.2|1268.6|1268.9|1268.3|1
1652805370000|2022-05-17 16:36:10|1269|1268.4|1269.1|1268.1|1269.1|1268.4|1268.7|1268.1|13
1652805380000|2022-05-17 16:36:20|1268.9|1268.3|1268.8|1268.2|1269.2|1268.6|1268.8|1268.1|5
1652805390000|2022-05-17 16:36:30|1268.9|1268.3|1268.9|1268.3|1269.2|1268.6|1268.9|1268.3|14
1652805400000|2022-05-17 16:36:40|1269.2|1268.6|1269.2|1268.6|1269.2|1268.6|1269.2|1268.6|9
1652805410000|2022-05-17 16:36:50|1269.3|1268.7|1269.3|1268.7|1269.3|1268.7|1269.3|1268.7|3
1652805420000|2022-05-17 16:37:00|1269.4|1268.8|1270.5|1269.9|1270.5|1269.9|1269.4|1268.8|15
1652805430000|2022-05-17 16:37:10|1270.4|1269.8|1270.3|1269.7|1270.4|1269.8|1270.1|1269.5|12
1652805440000|2022-05-17 16:37:20|1270.4|1269.8|1270.5|1269.9|1270.5|1269.9|1270.4|1269.8|6
1652805450000|2022-05-17 16:37:30|1270.6|1270|1270.5|1269.9|1270.7|1270.1|1270.5|1269.9|3
1652805460000|2022-05-17 16:37:40|1270.4|1269.8|1270.5|1269.9|1270.6|1270|1270.3|1269.6|6
1652805470000|2022-05-17 16:37:50|||||||||5
1652805480000|2022-05-17 16:38:00|1270.7|1270.1|1270.5|1269.9|1270.7|1270.1|1270.4|1269.8|16
1652805490000|2022-05-17 16:38:10|1270.3|1269.7|1270.2|1269.6|1270.3|1269.7|1270.2|1269.6|10
1652805500000|2022-05-17 16:38:20|1269.2|1268.6|1269.3|1268.7|1269.3|1268.7|1269.2|1268.6|6
1652805510000|2022-05-17 16:38:30|1269.2|1268.6|1269.3|1268.7|1269.3|1268.7|1269.2|1268.6|0
1652805520000|2022-05-17 16:38:40|1269.9|1268.9|1269.9|1268.9|1269.9|1269.2|1269.6|1268.9|3
1652805540000|2022-05-17 16:39:00|||||||||1
1652805550000|2022-05-17 16:39:10|1269.5|1268.6|1269.9|1268.9|1269.9|1268.9|1269.5|1268.6|2
1652805560000|2022-05-17 16:39:20|1269.5|1268.7|1269.8|1268.8|1269.9|1268.9|1269.5|1268.7|3
1652805570000|2022-05-17 16:39:30|1269.9|1268.9|1269.3|1268.7|1269.9|1268.9|1269.3|1268.7|5
1652805580000|2022-05-17 16:39:40|1269.4|1268.8|1269.5|1268.9|1269.5|1268.9|1269.4|1268.8|0
1652805590000|2022-05-17 16:39:50|1270.4|1269.4|1270.3|1269.7|1270.4|1269.7|1270.3|1269.4|4
1652805600000|2022-05-17 16:40:00|1270.4|1269.8|1270.5|1269.9|1270.5|1269.9|1270.4|1269.8|1
1652805620000|2022-05-17 16:40:20|1271.5|1270.9|1272|1271.4|1272.1|1271.4|1271.5|1270.9|18
1652805630000|2022-05-17 16:40:30|1271.9|1271.3|1272|1271.4|1272|1271.4|1271.9|1271.3|11
1652805640000|2022-05-17 16:40:40|1272.8|1271.8|1273|1272.4|1273|1272.4|1272.7|1271.8|20
1652805650000|2022-05-17 16:40:50|1272.8|1272.2|1272.7|1272.1|1272.8|1272.2|1272.5|1271.9|10
1652805660000|2022-05-17 16:41:00|1272.2|1271.6|1272.3|1271.7|1272.3|1271.7|1272.2|1271.6|11
1652805670000|2022-05-17 16:41:10|1272.2|1271.6|1272.5|1271.9|1272.6|1271.9|1272.2|1271.6|10
1652805680000|2022-05-17 16:41:20|||||||||7
1652805690000|2022-05-17 16:41:30|1272.9||1272.9||1272.9||1272.9||0
1652805700000|2022-05-17 16:41:40|1272.6|1272|1273.1|1272.1|1273.1|1272.2|1272.5|1271.9|8
1652805710000|2022-05-17 16:41:50|1272.8|1272.2|1272.8|1272.2|1273.1|1272.2|1272.8|1272.1|0
1652805720000|2022-05-17 16:42:00|1272.9|1272.3|1273.1|1272.5|1273.1|1272.5|1272.5|1271.9|6
1652805730000|2022-05-17 16:42:10|1273.2|1272.6|1273.6|1272.6|1273.6|1272.6|1273|1272.4|5
1652805740000|2022-05-17 16:42:20|1273.3|1272.7|1273.7|1272.7|1273.7|1272.9|1273.2|1272.6|1
1652805750000|2022-05-17 16:42:30|1273.3|1272.9|1273.4|1272.8|1273.5|1272.9|1273.3|1272.7|2
1652805760000|2022-05-17 16:42:40|1273.3|1272.7|1273.3|1272.7|1273.3|1272.7|1273.3|1272.7|8
1652805770000|2022-05-17 16:42:50|1273.4|1272.8|1273.4|1272.8|1273.4|1272.8|1273.4|1272.8|0
1652805780000|2022-05-17 16:43:00|1273.3|1272.7|1273|1272.4|1273.3|1272.7|1273|1272.4|9
1652805800000|2022-05-17 16:43:20|1273.1|1272.5|1273.2|1272.6|1273.2|1272.6|1273.1|1272.5|0
1652805810000|2022-05-17 16:43:30|1273.3|1272.7|1273.3|1272.7|1273.4|1272.7|1272.9|1272.3|15
1652805820000|2022-05-17 16:43:40|1274|1273.4|1274.4|1273.8|1274.6|1273.9|1274|1273.3|32
1652805830000|2022-05-17 16:43:50|1274.5|1273.9|1274.5|1273.9|1274.8|1274|1274.3|1273.7|21
1652805840000|2022-05-17 16:44:00|1274.6|1274|1274.2|1273.6|1274.6|1274|1274.2|1273.6|6
1652805850000|2022-05-17 16:44:10|1273.9|1273.3|1274.2|1273.6|1274.4|1273.6|1273.7|1273.1|8
1652805860000|2022-05-17 16:44:20|1274.4|1273.8|1275|1274.4|1275.1|1274.5|1274.4|1273.8|20
1652805870000|2022-05-17 16:44:30|1274.9|1274.3|1275.9|1274.9|1275.9|1274.9|1274.9|1274.3|18
1652805880000|2022-05-17 16:44:40|1275.6|1275|1275.5|1274.9|1275.9|1275.3|1275.5|1274.9|9
1652805890000|2022-05-17 16:44:50|1275.7|1275.1|1274.8|1274.2|1275.7|1275.1|1274.7|1274.1|10
1652805900000|2022-05-17 16:45:00|1274.7|1274.1|1275.2|1274.6|1275.2|1274.6|1274.7|1274.1|22
1652805910000|2022-05-17 16:45:10|1275.3|1274.7|1275.5|1274.9|1275.5|1274.9|1275.2|1274.6|10
1652805920000|2022-05-17 16:45:20|1275.4|1274.8|1276.3|1275.7|1276.5|1275.9|1275.4|1274.8|24
1652805930000|2022-05-17 16:45:30|1276.5|1275.9|1276.2|1275.6|1276.6|1276|1276.2|1275.6|20
1652805940000|2022-05-17 16:45:40|1276.3|1275.7|1276.2|1275.6|1276.4|1275.8|1276.2|1275.6|7
1652805950000|2022-05-17 16:45:50|1275.9|1275.3|1275.9|1275.3|1275.9|1275.3|1275.9|1275.3|35
1652805960000|2022-05-17 16:46:00|1275.7|1275.1|1275|1274.4|1275.8|1275.1|1275|1274.4|11
1652805970000|2022-05-17 16:46:10|1275.5|1274.9|1275.8|1275.2|1275.8|1275.2|1275.5|1274.9|2
1652805980000|2022-05-17 16:46:20|1276.1|1275.5|1275.8|1275.2|1276.1|1275.5|1275.7|1275.1|10
1652805990000|2022-05-17 16:46:30|1276|1275.4|1276|1275.4|1276|1275.4|1276|1275.4|2
1652806000000|2022-05-17 16:46:40|1275.9|1275.3|1275.7|1275.1|1275.9|1275.3|1275.7|1275.1|12
1652806010000|2022-05-17 16:46:50|1276|1275.4|1276.1|1275.5|1276.1|1275.5|1276|1275.4|7
1652806020000|2022-05-17 16:47:00|1276.2|1275.6|1275.8|1275.2|1276.2|1275.6|1275.7|1275.1|4
1652806030000|2022-05-17 16:47:10|1275.7|1275.1|1275.8|1275.2|1275.8|1275.2|1275.7|1275.1|3
1652806040000|2022-05-17 16:47:20|1275.9|1275.3|1276.2|1275.6|1276.6|1275.7|1275.9|1275.3|25
1652806050000|2022-05-17 16:47:30|1276.1|1275.5|1276|1275.4|1276.1|1275.5|1276|1275.4|7
1652806060000|2022-05-17 16:47:40|1275.9|1275.3|1275.8|1274.8|1275.9|1275.3|1275.5|1274.6|4
1652806070000|2022-05-17 16:47:50|1275.5|1274.9|1275|1274.4|1275.8|1274.9|1275|1274.4|9
1652806080000|2022-05-17 16:48:00|1274.9|1274.3|1274.7|1274.1|1274.9|1274.3|1274.7|1274.1|5
1652806090000|2022-05-17 16:48:10|1274.4|1273.8|1274.7|1274.1|1274.7|1274.1|1274.4|1273.8|3
1652806110000|2022-05-17 16:48:30|1274.9|1274.3|1275|1274.4|1275|1274.4|1274.9|1274.3|21
1652806120000|2022-05-17 16:48:40|1274.9|1274.3|1275.5|1274.9|1275.6|1275|1274.9|1274.3|7
1652806130000|2022-05-17 16:48:50|1275.4|1274.8|1275.5|1274.5|1275.5|1274.9|1275.4|1274.5|6
1652806140000|2022-05-17 16:49:00|1275.4|1274.8|1275.4|1274.8|1275.5|1274.9|1275.4|1274.8|9
1652806150000|2022-05-17 16:49:10|1275.5|1274.9|1275.5|1274.9|1275.5|1274.9|1275.5|1274.9|4
1652806160000|2022-05-17 16:49:20|1275.6|1275|1275.5|1274.9|1275.7|1275.1|1275.5|1274.9|34
1652806170000|2022-05-17 16:49:30|1275.4|1274.8|1274.6|1274|1275.4|1274.8|1274.5|1273.9|9
1652806180000|2022-05-17 16:49:40|1274.7|1274.1|1274.7|1274.1|1274.7|1274.1|1274.7|1274.1|4
1652806190000|2022-05-17 16:49:50|1274.8|1274.2|1275.2|1274.6|1275.7|1275.1|1274.8|1274|7
1652806200000|2022-05-17 16:50:00|1275.3|1274.7|1274.8|1274.2|1275.6|1274.9|1274.8|1274.2|6
1652806210000|2022-05-17 16:50:10|1274.7|1274.1|1274.8|1273.8|1274.8|1274.1|1274.5|1273.8|1
1652806220000|2022-05-17 16:50:20||1274.2||1274.2||1274.2||1274.2|0
1652806230000|2022-05-17 16:50:30|1275.3|1274.3|1275.2|1274.6|1275.4|1274.6|1275.1|1274.3|3
1652806240000|2022-05-17 16:50:40|1275.3|1274.7|1275.2|1274.6|1275.3|1274.7|1275.2|1274.6|2
1652806250000|2022-05-17 16:50:50|1275.4|1274.8|1275.7|1275.1|1276.2|1275.6|1275.4|1274.8|24
1652806260000|2022-05-17 16:51:00|1275.9|1275.3|1276.2|1275.6|1276.2|1275.6|1275.9|1275.3|6
1652806270000|2022-05-17 16:51:10|1276.1|1275.5|1276.6|1276|1276.6|1276|1276.1|1275.5|27
1652806280000|2022-05-17 16:51:20|1276.4|1275.8|1276.3|1275.7|1276.4|1275.8|1276.3|1275.7|77
1652806290000|2022-05-17 16:51:30|1276.6|1276|1277.9|1277.3|1278.7|1278.1|1276.6|1276|75
1652806300000|2022-05-17 16:51:40|1278.1|1277.1|1277.7|1277.1|1278.1|1277.1|1277.2|1276.3|39
1652806310000|2022-05-17 16:51:50|1277.9|1277.3|1278.2|1277.6|1278.2|1277.6|1277.7|1276.8|8
1652806320000|2022-05-17 16:52:00|1278.3|1277.3|1278|1277.4|1278.5|1277.6|1278|1277.3|9
1652806330000|2022-05-17 16:52:10|1278.3|1277.3|1277.9|1277.3|1278.4|1277.6|1277.9|1277.3|5
1652806340000|2022-05-17 16:52:20|1278|1277.4|1277.9|1277.3|1278.5|1277.6|1277.9|1277.3|6
1652806350000|2022-05-17 16:52:30|1278|1277.4|1277.9|1277.3|1278.1|1277.5|1277.8|1277.2|5
1652806360000|2022-05-17 16:52:40|1277.8|1277.2|1277.9|1277.3|1278.3|1277.4|1277.8|1277.2|4
1652806370000|2022-05-17 16:52:50|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|7
1652806380000|2022-05-17 16:53:00|1278.3|1277.7|1278.1|1277.5|1278.3|1277.7|1278.1|1277.5|5
1652806390000|2022-05-17 16:53:10|1278.2|1277.6|1278.2|1277.6|1278.4|1277.6|1278.1|1277.4|7
1652806400000|2022-05-17 16:53:20|1278.1|1277.5|1277.9|1277.3|1278.1|1277.5|1277.8|1277.2|14
1652806410000|2022-05-17 16:53:30|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|0
1652806420000|2022-05-17 16:53:40|1278.1|1277.5|1277.9|1277.3|1278.1|1277.5|1277.9|1277.3|17
1652806430000|2022-05-17 16:53:50|1277.8|1277.2|1277.9|1277.3|1277.9|1277.3|1277.8|1277.2|28
1652806440000|2022-05-17 16:54:00|1277.8|1277.2|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|10
1652806450000|2022-05-17 16:54:10|1275.6|1275|1276.4|1275.8|1276.4|1275.8|1275.6|1275|34
1652806460000|2022-05-17 16:54:20|1276.5|1275.9|1276.9|1276.3|1277.2|1276.3|1276.4|1275.8|8
1652806470000|2022-05-17 16:54:30|1277.3|1276.7|1277.3|1276.7|1277.4|1276.8|1277.3|1276.7|14
1652806480000|2022-05-17 16:54:40|||||||||6
1652806490000|2022-05-17 16:54:50|1277.4|1276.8|1277.7|1277.1|1278|1277.1|1277.3|1276.7|29
1652806500000|2022-05-17 16:55:00|1277.9|1277.3|1277.9|1277.3|1278.2|1277.6|1277.7|1277|9
1652806510000|2022-05-17 16:55:10|1278|1277.4|1278.2|1277.6|1278.3|1277.7|1278|1277.4|3
1652806520000|2022-05-17 16:55:20|1278.3|1277.7|1278.2|1277.6|1278.4|1277.8|1278.2|1277.6|11
1652806530000|2022-05-17 16:55:30|1278.1|1277.5|1278.4|1277.8|1278.4|1277.8|1278.1|1277.5|10
1652806540000|2022-05-17 16:55:40|1278.5|1277.5|1278.6|1278|1278.6|1278|1278.5|1277.5|5
1652806550000|2022-05-17 16:55:50|1278.3|1277.7|1279.7|1279.1|1279.7|1279.1|1278.3|1277.7|14
1652806560000|2022-05-17 16:56:00|1279.8|1279.2|1279.4|1278.8|1280.2|1279.6|1279.4|1278.8|29
1652806570000|2022-05-17 16:56:10|1279.3|1278.7|1278.7|1278.1|1279.3|1278.7|1278.4|1277.8|30
1652806580000|2022-05-17 16:56:20|1279.7|1279.1|1279.7|1279.1|1280.4|1279.8|1279.7|1279|92
1652806590000|2022-05-17 16:56:30|1279.6|1279|1279.7|1279.1|1280|1279.3|1279.4|1278.5|21
1652806600000|2022-05-17 16:56:40|1279.8|1279.2|1279.7|1279.1|1279.8|1279.2|1279.7|1279.1|15
1652806610000|2022-05-17 16:56:50|1279.6|1279|1278.1|1277.5|1279.6|1279|1277.9|1277.2|14
1652806620000|2022-05-17 16:57:00|1277.8|1277.2|1278.4|1277.8|1278.4|1277.8|1277.5|1276.9|49
1652806630000|2022-05-17 16:57:10|1278.1|1277.5|1277.9|1277.3|1278.3|1277.6|1277.8|1277.2|20
1652806640000|2022-05-17 16:57:20|1277.8|1277.2|1277.6|1277|1277.9|1277.3|1277.6|1277|30
1652806650000|2022-05-17 16:57:30|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|18
1652806660000|2022-05-17 16:57:40|1277.6|1277|1277.6|1277|1277.6|1277|1277.6|1277|2
1652806670000|2022-05-17 16:57:50|1277.3|1276.7|1277.3|1276.7|1277.4|1276.8|1277.3|1276.7|23
1652806680000|2022-05-17 16:58:00|1277.4|1276.8|1277.7|1277.1|1277.7|1277.1|1277.4|1276.8|4
1652806690000|2022-05-17 16:58:10|1278|1277|1278|1277|1278|1277.3|1277.7|1277|7
1652806700000|2022-05-17 16:58:20|1278.4|1276.9|1278.4|1277.8|1278.4|1277.8|1278.2|1276.9|33
1652806710000|2022-05-17 16:58:30|1278.5|1277.9|1279.2|1278.6|1279.2|1278.6|1278.5|1277.9|5
1652806720000|2022-05-17 16:58:40|1279.1|1278.5|1279.7|1278.7|1279.7|1279.1|1279.1|1278.5|21
1652806730000|2022-05-17 16:58:50|1279.4|1278.8|1278.7|1277.7|1279.5|1278.9|1278.4|1277.7|39
1652806740000|2022-05-17 16:59:00|1278.4|1277.8|1278.9|1278.3|1278.9|1278.3|1278.2|1277.6|19
1652806750000|2022-05-17 16:59:10|1278.8|1278.2|1278.4|1277.8|1278.9|1278.2|1278.4|1277.7|7
1652806760000|2022-05-17 16:59:20|1278.6|1278|1279.3|1278.3|1279.3|1278.3|1278.3|1277.7|41
1652806770000|2022-05-17 16:59:30|1279.2|1278.2|1280.2|1279.2|1280.2|1279.3|1279.1|1278.2|8
1652806780000|2022-05-17 16:59:40|1279.9|1279.3|1279.5|1278.9|1279.9|1279.3|1279.4|1278.7|5
1652806790000|2022-05-17 16:59:50|1279.4|1278.8|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|167
1652806800000|2022-05-17 17:00:00|1279.7|1279.1|1279.8|1279.2|1279.8|1279.2|1279.4|1278.7|15
1652806810000|2022-05-17 17:00:10|1279.9|1279.3|1280.5|1279.9|1280.5|1279.9|1279.9|1279.3|23
1652806820000|2022-05-17 17:00:20|1280.4|1279.8|1280.4|1279.8|1280.6|1280|1280.2|1279.5|23
1652806830000|2022-05-17 17:00:30|1280.3|1279.7|1280.7|1280.1|1280.7|1280.1|1280.2|1279.6|18
1652806840000|2022-05-17 17:00:40|1280.8|1280.2|1280.5|1279.9|1280.8|1280.2|1280.5|1279.9|5
1652806850000|2022-05-17 17:00:50|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|8
1652806860000|2022-05-17 17:01:00|1280.5|1279.9|1280.5|1279.9|1280.5|1279.9|1280.5|1279.9|1
1652806870000|2022-05-17 17:01:10|1280.4|1279.8|1280.6|1280|1280.7|1280.1|1280.4|1279.6|59
1652806880000|2022-05-17 17:01:20|1280.7|1280.1|1280.6|1280|1280.7|1280.1|1280.6|1280|6
1652806890000|2022-05-17 17:01:30|1280.7|1280.1|1280.2|1279.6|1280.7|1280.1|1279.9|1279.1|17
1652806900000|2022-05-17 17:01:40|1279.8|1278.8|1280.3|1279.3|1280.3|1279.3|1279.6|1278.7|13
1652806910000|2022-05-17 17:01:50|1280.2|1279.6|1280.2|1279.6|1280.5|1279.8|1280.1|1279.5|11
1652806920000|2022-05-17 17:02:00|1280.4|1279.8|1280.7|1280.1|1280.7|1280.1|1280.4|1279.8|47
1652806930000|2022-05-17 17:02:10|1280.6|1280|1280.6|1280|1280.6|1280|1280.5|1279.9|5
1652806940000|2022-05-17 17:02:20|1280.8|1280.2|1280.2|1279.6|1280.8|1280.2|1280.2|1279.6|33
1652806950000|2022-05-17 17:02:30|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|11
1652806960000|2022-05-17 17:02:40|1280.7|1279.7|1280.2|1279.6|1280.7|1279.8|1280.2|1279.6|7
1652806970000|2022-05-17 17:02:50|1280.1|1279.5|1278.4|1277.8|1280.1|1279.5|1278.3|1277.3|15
1652806980000|2022-05-17 17:03:00|1278.3|1277.7|1278.7|1278.1|1279.2|1278.3|1278.3|1277.7|16
1652806990000|2022-05-17 17:03:10|1278.9|1278.3|1279.5|1278.5|1279.7|1279.1|1278.8|1278.2|7
1652807000000|2022-05-17 17:03:20|1279.6|1278.9|1279.6|1279|1279.7|1279.1|1279.6|1278.9|118
1652807010000|2022-05-17 17:03:30|1279.7|1279.1|1279.8|1279.2|1279.9|1279.3|1279.7|1279.1|2
1652807020000|2022-05-17 17:03:40|1279.7|1279.1|1280.1|1279.5|1280.2|1279.6|1279.5|1278.9|36
1652807030000|2022-05-17 17:03:50|1279.9|1279.3|1280.7|1280.1|1280.8|1280.1|1279.9|1279.3|19
1652807040000|2022-05-17 17:04:00|1280.9|1280.3|1283|1282|1283.2|1282.6|1280.9|1280.2|32
1652807050000|2022-05-17 17:04:10|1282.7|1282.1|1283.1|1282.5|1283.3|1282.5|1282.7|1282|28
1652807060000|2022-05-17 17:04:20|1283.5|1282.8|1283.4|1282.8|1283.7|1283|1283.3|1282.7|29
1652807070000|2022-05-17 17:04:30|1282.9|1282.3|1282.2|1281.6|1283|1282.3|1281.9|1281.3|12
1652807080000|2022-05-17 17:04:40|1282.5|1281.5|1283.2|1282.6|1283.2|1282.6|1282.5|1281.5|18
1652807090000|2022-05-17 17:04:50|1283.1|1282.5|1283.5|1282.5|1283.7|1282.8|1282.7|1282.1|8
1652807100000|2022-05-17 17:05:00|1283.4|1282.8|1282|1281|1283.4|1282.8|1281.5|1280.8|13
1652807110000|2022-05-17 17:05:10|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1
1652807120000|2022-05-17 17:05:20|1282.4|1281.8|1282.4|1281.8|1282.7|1282.1|1282.4|1281.8|8
1652807130000|2022-05-17 17:05:30|1282.3|1281.7|1282.7|1282.1|1282.7|1282.1|1282.3|1281.7|5
1652807140000|2022-05-17 17:05:40|1283.1|1282.5|1282.9|1282.3|1283.5|1282.9|1282.9|1282.3|12
1652807150000|2022-05-17 17:05:50|1282.7|1282.1|1282.7|1281.7|1282.8|1282.1|1281.9|1281|18
1652807160000|2022-05-17 17:06:00|1282.5|1282.1|1282.4|1280.9|1282.5|1282.1|1281.7|1280.8|14
1652807170000|2022-05-17 17:06:10|1282.3|1281.3|1282.6|1282|1282.6|1282|1282.3|1281.3|5
1652807180000|2022-05-17 17:06:20|1282.9|1282.3|1283.4|1282.8|1283.6|1283|1282.8|1282|18
1652807190000|2022-05-17 17:06:30|1283.6|1283|1283.3|1282.7|1283.7|1283.1|1283.3|1282.7|10
1652807200000|2022-05-17 17:06:40|1283.2|1282.6|1283.3|1282.3|1283.8|1282.8|1283.2|1282.3|8
1652807210000|2022-05-17 17:06:50|1283.2|1282.6|1283.1|1282.5|1283.3|1282.7|1283.1|1282.5|5
1652807220000|2022-05-17 17:07:00|1282.7|1282.1|1283.1|1282.5|1283.2|1282.6|1282.7|1282.1|11
1652807230000|2022-05-17 17:07:10|1282.9|1282.3|1283.2|1282.6|1283.2|1282.6|1282.9|1282.3|8
1652807240000|2022-05-17 17:07:20|1283.3|1282.7|1283.8|1283.2|1283.8|1283.2|1283.3|1282.7|9
1652807250000|2022-05-17 17:07:30|1283.7|1283.1|1283.9|1283.3|1284.4|1283.8|1283.6|1283|31
1652807260000|2022-05-17 17:07:40|1284|1283|1282.7|1282.1|1284|1283|1282.7|1282|8
1652807270000|2022-05-17 17:07:50|1283.2|1282.6|1283.7|1282.7|1284|1283.1|1283.2|1282.2|17
1652807280000|2022-05-17 17:08:00|1283.6|1283|1283.2|1282.2|1283.6|1283|1282.8|1282.2|39
1652807290000|2022-05-17 17:08:10|1283.3|1282.3|1283.5|1282.5|1283.5|1282.6|1283.2|1282.3|0
1652807300000|2022-05-17 17:08:20|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1
1652807310000|2022-05-17 17:08:30|1283.5|1282.5|1282.9|1282.3|1283.5|1282.5|1282.9|1282.3|13
1652807320000|2022-05-17 17:08:40|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|21
1652807330000|2022-05-17 17:08:50|||||||||14
1652807340000|2022-05-17 17:09:00|1282.7|1282.1|1282.9|1282.3|1282.9|1282.3|1282.7|1282.1|8
1652807350000|2022-05-17 17:09:10|1283.2|1282.2|1283.2|1282.6|1283.4|1282.8|1283|1282.2|3
1652807360000|2022-05-17 17:09:20|1282.9|1282.3|1283.2|1282.6|1283.5|1282.6|1282.9|1282.3|9
1652807370000|2022-05-17 17:09:30|1283.3|1282.7|1283.2|1282.6|1283.3|1282.7|1283.2|1282.6|3
1652807380000|2022-05-17 17:09:40|1283.1|1282.5|1283.2|1282.6|1283.2|1282.6|1283.1|1282.5|11
1652807390000|2022-05-17 17:09:50|1282.6|1282|1282.6|1282|1282.7|1282.1|1282.6|1282|2
1652807400000|2022-05-17 17:10:00|1282.7|1282.1|1282.7|1282.1|1283.2|1282.4|1282.6|1282|6
1652807410000|2022-05-17 17:10:10|1282.6|1282|1280.7|1280.1|1282.6|1282|1279.9|1279.2|36
1652807420000|2022-05-17 17:10:20|1280.8|1280.2|1280.2|1279.6|1281.3|1280.4|1280.2|1279.3|17
1652807430000|2022-05-17 17:10:30|1280.1|1279.5|1280.7|1280.1|1281.3|1280.6|1280.1|1279.5|18
1652807440000|2022-05-17 17:10:40|1281|1280|1280.7|1280.1|1281.1|1280.3|1280.7|1280|12
1652807450000|2022-05-17 17:10:50|1280.4|1279.8|1279.8|1279.2|1280.6|1280|1279.7|1278.7|33
1652807460000|2022-05-17 17:11:00|1279.9|1279.3|1278.9|1278.3|1280.3|1279.3|1278.7|1278.1|19
1652807470000|2022-05-17 17:11:10|1279.3|1278.7|1278.5|1277.9|1279.8|1278.9|1278.4|1277.7|15
1652807480000|2022-05-17 17:11:20|1278.7|1278.1|1279.5|1278.5|1279.5|1278.6|1278.7|1278.1|13
1652807490000|2022-05-17 17:11:30|1279.4|1278.8|1280.2|1279.2|1280.2|1279.3|1279.4|1278.8|8
1652807500000|2022-05-17 17:11:40|1279.7|1278.7|1277.9|1277.3|1280|1279.1|1277.9|1277.3|17
1652807510000|2022-05-17 17:11:50|1278.2|1277.6|1278.8|1277.8|1278.8|1277.9|1278.2|1277.5|6
1652807520000|2022-05-17 17:12:00|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.6|1278|4
1652807530000|2022-05-17 17:12:10|1278.4|1277.8|1277.7|1277.1|1278.4|1277.8|1277.7|1276.8|10
1652807540000|2022-05-17 17:12:20|1277.8|1276.8|1278.2|1277.6|1278.5|1277.6|1277.8|1276.6|3
1652807550000|2022-05-17 17:12:30|1278.3|1277.7|1278.2|1277.6|1278.4|1277.8|1278.2|1277.6|7
1652807560000|2022-05-17 17:12:40|1278.5|1277.5|1278.2|1277.6|1278.5|1277.6|1278.2|1277.3|4
1652807570000|2022-05-17 17:12:50|1278.5|1277.5|1278.6|1278|1278.9|1278.3|1278.3|1277.5|5
1652807580000|2022-05-17 17:13:00|1278.7|1278.1|1279.2|1278.2|1279.3|1278.3|1278.7|1278|25
1652807590000|2022-05-17 17:13:10|1279.4|1277.9|1278|1277|1279.4|1278.1|1278|1277|8
1652807600000|2022-05-17 17:13:20|1277.9|1277.3|1277.7|1277.1|1278.1|1277.5|1277.6|1276.9|22
1652807610000|2022-05-17 17:13:30|1277.9|1277.3|1277.3|1276.7|1278.1|1277.5|1277.3|1276.6|12
1652807620000|2022-05-17 17:13:40|1277.6|1276.6|1277.5|1276.9|1277.6|1276.9|1277.2|1276.6|0
1652807630000|2022-05-17 17:13:50|1277.8|1276.8|1278|1277|1278|1277.2|1277.4|1276.8|16
1652807640000|2022-05-17 17:14:00|1277.9|1277.3|1277.7|1277.1|1278|1277.4|1277.7|1277.1|4
1652807650000|2022-05-17 17:14:10|1278|1277.4|1278|1277.4|1278|1277.4|1277.9|1277.3|3
1652807660000|2022-05-17 17:14:20|1277.9|1277.3|1277.7|1277.1|1278.6|1277.6|1277.7|1277.1|17
1652807670000|2022-05-17 17:14:30|||||||||1
1652807680000|2022-05-17 17:14:40|1278|1277|1277.7|1277.1|1278|1277.1|1277.7|1277|2
1652807690000|2022-05-17 17:14:50|1278|1277|1277.5|1276.5|1278.3|1277.3|1276.9|1276.3|39
1652807700000|2022-05-17 17:15:00|1277.2|1276.6|1276.9|1275.9|1277.5|1276.9|1276.3|1275.7|15
1652807710000|2022-05-17 17:15:10|1276.6|1275.6|1276.5|1275.9|1276.6|1275.9|1275.7|1275.1|30
1652807720000|2022-05-17 17:15:20|1276.4|1275.8|1276.6|1275.6|1276.6|1275.9|1276.2|1275.4|23
1652807730000|2022-05-17 17:15:30|1276.4|1275.4|1276|1275.4|1276.4|1275.8|1276|1275.3|13
1652807740000|2022-05-17 17:15:40|1276.2|1275.6|1276.7|1276.1|1276.9|1276.1|1276|1275.4|19
1652807750000|2022-05-17 17:15:50|1276.6|1275.6|1276.4|1275.4|1276.7|1275.6|1276.3|1275.2|12
1652807760000|2022-05-17 17:16:00|1276.3|1275.3|1276.8|1275.8|1277.3|1276.4|1276.3|1275.3|14
1652807770000|2022-05-17 17:16:10|1276.7|1276.1|1276|1275.4|1276.8|1276.2|1275.9|1275.2|12
1652807780000|2022-05-17 17:16:20|1275.8|1275.2|1276.4|1275.4|1276.7|1275.7|1275.7|1275.1|14
1652807790000|2022-05-17 17:16:30|1276.5|1275.9|1276.5|1275.9|1276.8|1275.9|1276.5|1275.8|1
1652807800000|2022-05-17 17:16:40|1276.4|1275.8|1276.8|1275.8|1276.9|1275.9|1276.4|1275.8|2
1652807810000|2022-05-17 17:16:50|1277.1|1276.1|1277.3|1276.3|1277.4|1276.3|1277.1|1275.9|5
1652807820000|2022-05-17 17:17:00|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|4
1652807830000|2022-05-17 17:17:10|1277.3|1276.7|1277.8|1276.8|1277.8|1276.8|1277.3|1276.7|3
1652807840000|2022-05-17 17:17:20|1277.7|1277.1|1278.4|1277.4|1278.4|1277.7|1277.7|1277.1|5
1652807850000|2022-05-17 17:17:30|1278.7|1277.2|1278.3|1277.3|1278.7|1277.7|1278.2|1277.2|3
1652807860000|2022-05-17 17:17:40|1279.1|1278.1|1279.4|1277.9|1279.4|1278.1|1279.1|1277.9|4
1652807870000|2022-05-17 17:17:50|1279.3|1278.7|1279.6|1278.6|1279.6|1278.7|1279.3|1278.6|8
1652807880000|2022-05-17 17:18:00|1279.4|1278.8|1279.4|1278.4|1279.6|1278.8|1279.2|1278.4|11
1652807890000|2022-05-17 17:18:10|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1
1652807900000|2022-05-17 17:18:20|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.3|1278.3|3
1652807910000|2022-05-17 17:18:30|1279.2|1278.6|1278.6|1278|1279.3|1278.7|1278.6|1278|7
1652807920000|2022-05-17 17:18:40|1279.1|1278.1|1278.9|1277.9|1279.1|1278.2|1278.8|1277.9|2
1652807930000|2022-05-17 17:18:50|1278.7|1278.1|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|3
1652807940000|2022-05-17 17:19:00|1278.9|1278.3|1279.6|1278.6|1279.7|1278.7|1278.9|1278.3|3
1652807950000|2022-05-17 17:19:10|1280|1278.5|1279.6|1278.6|1280|1278.8|1279.6|1278.5|0
1652807960000|2022-05-17 17:19:20|1279.9|1278.4|1279.4|1278.4|1279.9|1278.4|1279.4|1278.4|4
1652807970000|2022-05-17 17:19:30|1279.5|1278.8|1279.4|1278.4|1279.5|1278.8|1279.3|1278.4|1
1652807980000|2022-05-17 17:19:40|1279.7|1278.2|1279.4|1278.4|1279.8|1278.5|1279.4|1278.2|5
1652807990000|2022-05-17 17:19:50|1279|1278.5|1278.8|1278.2|1279.4|1278.5|1278.8|1278.2|6
1652808000000|2022-05-17 17:20:00|1278.6|1278|1277.1|1276.1|1278.6|1278|1276.6|1275.9|24
1652808010000|2022-05-17 17:20:10|1277.2|1276.2|1276.9|1275.9|1277.2|1276.2|1276.5|1275.9|60
1652808020000|2022-05-17 17:20:20|1277.1|1276.1|1277.1|1276.1|1277.2|1276.2|1276.8|1276.1|2
1652808030000|2022-05-17 17:20:30|1276.8|1276.2|1277.2|1276.2|1277.2|1276.2|1276.8|1276|4
1652808040000|2022-05-17 17:20:40|1277|1276.4|1277.8|1277.2|1277.8|1277.2|1277|1276.4|2
1652808050000|2022-05-17 17:20:50|1278.6|1277.6|1278.6|1277.6|1278.6|1277.7|1278.3|1277.4|13
1652808060000|2022-05-17 17:21:00|1278.5|1277.9|1279.1|1278.1|1279.1|1278.1|1278.5|1277.8|4
1652808070000|2022-05-17 17:21:10|1278.8|1277.8|1279|1278.4|1279.1|1278.4|1278.5|1277.8|3
1652808080000|2022-05-17 17:21:20|1278.9|1278.3|1278.5|1277.9|1278.9|1278.3|1278.5|1277.6|35
1652808090000|2022-05-17 17:21:30|1278.7|1278.1|1278.5|1277.9|1278.7|1278.1|1278.4|1277.6|23
1652808110000|2022-05-17 17:21:50|1278.7|1278.1|1279|1278.4|1279|1278.4|1278.7|1278.1|4
1652808120000|2022-05-17 17:22:00|1279.3|1278.7|1281.3|1280.7|1281.4|1280.8|1279.3|1278.6|60
1652808130000|2022-05-17 17:22:10|1281.4|1280.4|1281.1|1280.5|1281.4|1280.5|1281.1|1280.4|1
1652808140000|2022-05-17 17:22:20|1280.8|1280.1|1280.8|1280.2|1280.8|1280.2|1280.8|1280.1|21
1652808150000|2022-05-17 17:22:30|1281.1|1280.1|1280|1279.4|1281.1|1280.1|1280|1279.4|19
1652808160000|2022-05-17 17:22:40|1279.8|1279.2|1280|1279.4|1280.2|1279.4|1279.8|1279.1|10
1652808170000|2022-05-17 17:22:50|1280.4||1280.4||1280.4||1280.4||2
1652808180000|2022-05-17 17:23:00|1280.1|1279.5|1280.8|1280.2|1281.1|1280.2|1280|1279.4|4
1652808190000|2022-05-17 17:23:10|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1652808200000|2022-05-17 17:23:20|1281|1280.4|1281.3|1280.3|1281.4|1280.7|1281|1280.3|10
1652808210000|2022-05-17 17:23:30|1281.4|1280.4|1281|1280.4|1281.4|1280.5|1281|1280.4|5
1652808220000|2022-05-17 17:23:40|1281.3|1280.3|1281|1280.4|1281.4|1280.5|1280.9|1280.3|6
1652808230000|2022-05-17 17:23:50|1280.9|1280.3|1280.8|1280.2|1280.9|1280.3|1280.7|1280.1|13
1652808240000|2022-05-17 17:24:00|1280.9|1280.3|1281.3|1280.7|1281.7|1280.7|1280.9|1280.3|9
1652808250000|2022-05-17 17:24:10|1281.2|1280.6|1280.4|1279.4|1281.2|1280.6|1280.4|1279.4|13
1652808260000|2022-05-17 17:24:20|1280.1|1279.5|1280.7|1279.7|1280.7|1279.9|1280.1|1279.5|6
1652808270000|2022-05-17 17:24:30|1280.8|1279.8|1281.3|1280.7|1281.6|1280.7|1280.8|1279.8|1
1652808280000|2022-05-17 17:24:40|1281.4|1280.4|1281.4|1280.4|1281.4|1280.4|1281.2|1280.2|8
1652808290000|2022-05-17 17:24:50|1281.5|1280|1281.4|1280.4|1281.5|1280.4|1281.2|1280|4
1652808300000|2022-05-17 17:25:00|1281.3|1280.7|1281.4|1280.4|1281.6|1280.7|1281.3|1280.4|4
1652808310000|2022-05-17 17:25:10|1281||1281||1281||1281||6
1652808320000|2022-05-17 17:25:20|1280.9|1280.3|1281|1280.4|1281.6|1280.6|1280.9|1280.3|34
1652808330000|2022-05-17 17:25:30|1280.8|1280.2|1280.9|1279.9|1280.9|1280.2|1280.8|1279.9|3
1652808340000|2022-05-17 17:25:40|1280.6|1280|1280.5|1279.9|1280.6|1280|1280.5|1279.9|3
1652808350000|2022-05-17 17:25:50|1280.1|1279.5|1280.7|1280.1|1280.8|1280.1|1280.1|1279.5|18
1652808360000|2022-05-17 17:26:00|1280.9|1280.3|1281.3|1280.7|1281.6|1280.9|1280.9|1280.3|7
1652808370000|2022-05-17 17:26:10|1281.2|1280.6|1281.2|1280.2|1281.2|1280.6|1280.8|1280.1|20
1652808380000|2022-05-17 17:26:20|1281|1280.4|1281|1280.4|1281.4|1280.5|1281|1280.2|0
1652808390000|2022-05-17 17:26:30|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|3
1652808400000|2022-05-17 17:26:40|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|6
1652808410000|2022-05-17 17:26:50|1281|1280.4|1281|1280.4|1281|1280.4|1281|1280.4|4
1652808420000|2022-05-17 17:27:00|1281.2|1280.6|1282.3|1281.7|1282.6|1281.7|1281.2|1280.6|21
1652808430000|2022-05-17 17:27:10|1282.2|1281.6|1281.9|1280.9|1282.3|1281.7|1281.9|1280.7|3
1652808440000|2022-05-17 17:27:20|1282.2|1280.7|1281.9|1280.9|1282.2|1281|1281.5|1280.7|4
1652808450000|2022-05-17 17:27:30|||||||||1
1652808460000|2022-05-17 17:27:40|||||||||1
1652808470000|2022-05-17 17:27:50|1281.6|1281|1281.6|1281|1281.6|1281|1281.6|1281|0
1652808480000|2022-05-17 17:28:00|1281.9|1280.9|1281.5|1280.9|1281.9|1281.2|1281.5|1280.7|7
1652808490000|2022-05-17 17:28:10|1281.6|1281|1282.2|1281.2|1282.2|1281.2|1281.6|1281|1
1652808500000|2022-05-17 17:28:20|1282.1|1281.1|1282.1|1281.1|1282.1|1281.2|1281.8|1281.1|0
1652808510000|2022-05-17 17:28:30|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|4
1652808520000|2022-05-17 17:28:40|||||||||3
1652808530000|2022-05-17 17:28:50|1281.7|1281.1|1281.5|1280.5|1281.7|1281.1|1281.1|1280.4|2
1652808540000|2022-05-17 17:29:00|1281.4|1280.4|1282.1|1281.1|1282.1|1281.2|1281.3|1280.4|4
1652808550000|2022-05-17 17:29:10|1282|1281.4|1281.8|1281.2|1282.2|1281.4|1281.8|1281.2|2
1652808580000|2022-05-17 17:29:40|1281.6|1281|1281.5|1280.9|1281.6|1281|1281.5|1280.6|24
1652808590000|2022-05-17 17:29:50|1282.1|1281.1|1282.1|1281.1|1282.1|1281.1|1282.1|1281.1|2
1652808600000|2022-05-17 17:30:00|1282.2|1281.5|1281.8|1281.2|1282.3|1281.7|1281.8|1281.2|19
1652808610000|2022-05-17 17:30:10|1281.7|1281.1|1281.9|1281.3|1281.9|1281.3|1281.4|1280.6|8
1652808620000|2022-05-17 17:30:20|1282.2|1281.6|1282|1281.4|1282.4|1281.6|1282|1281.3|11
1652808630000|2022-05-17 17:30:30|1281.9|1281.3|1281.9|1281.3|1282.1|1281.5|1281.9|1281.3|2
1652808640000|2022-05-17 17:30:40|1281.6|1280.6|1281.3|1280.7|1281.6|1280.7|1281.3|1280.6|12
1652808650000|2022-05-17 17:30:50|||||||||5
1652808660000|2022-05-17 17:31:00|1281.2|1280.6|1281.5|1280.9|1281.6|1281|1281.2|1280.6|5
1652808670000|2022-05-17 17:31:10|1281.3|1280.7|1282.3|1281.7|1282.6|1281.8|1281|1280.4|11
1652808680000|2022-05-17 17:31:20|1282.5|1281.9|1282.3|1281.7|1282.7|1282|1282.3|1281.7|3
1652808690000|2022-05-17 17:31:30|1281.9|1281.3|1282.3|1281.7|1282.6|1281.9|1281.8|1281.2|14
1652808700000|2022-05-17 17:31:40|1282.7|1281.9|1282.2|1281.2|1282.9|1282.1|1282|1281.2|21
1652808710000|2022-05-17 17:31:50|1281.8|1280.9|1281.4|1280.8|1282.1|1281.2|1281.4|1280.8|13
1652808720000|2022-05-17 17:32:00|1281.3|1280.3|1281.5|1280.9|1281.5|1280.9|1281.2|1280.3|3
1652808730000|2022-05-17 17:32:10|1281.6|1281|1281|1280.4|1281.6|1281|1281|1280.4|10
1652808740000|2022-05-17 17:32:20|1280.9|1279.9|1280.5|1279.9|1280.9|1280.2|1280.5|1279.9|12
1652808750000|2022-05-17 17:32:30|1280.6|1280|1280.5|1279.9|1280.6|1280|1280.5|1279.9|1
1652808760000|2022-05-17 17:32:40|1280.4|1279.4|1280|1279.4|1280.4|1279.5|1280|1279.4|1
1652808770000|2022-05-17 17:32:50|1279.3|1278.7|1278.8|1278.2|1279.3|1278.7|1278.8|1278.2|9
1652808780000|2022-05-17 17:33:00|1278.9|1278.3|1278.5|1277.9|1278.9|1278.3|1278.3|1277.6|25
1652808790000|2022-05-17 17:33:10|1278.3|1277.7|1278.1|1277.5|1278.5|1277.9|1278|1277.4|16
1652808800000|2022-05-17 17:33:20|1278.6|1277.6|1278.1|1277.5|1278.7|1277.7|1278.1|1277.5|5
1652808810000|2022-05-17 17:33:30|1277.7|1276.7|1276.7|1275.7|1277.7|1276.7|1276.6|1275.6|14
1652808820000|2022-05-17 17:33:40|1276.6|1275.6|1276.6|1275.6|1276.7|1276|1276.3|1275.6|9
1652808830000|2022-05-17 17:33:50|1275.9|1274.9|1275.2|1274.6|1275.9|1275|1275|1274.4|14
1652808840000|2022-05-17 17:34:00|1275|1274.4|1275.9|1274.9|1276|1275.2|1274.8|1274.2|24
1652808850000|2022-05-17 17:34:10|1275.5|1275|1275.8|1275.2|1275.8|1275.2|1275.5|1275|6
1652808860000|2022-05-17 17:34:20|||||||||5
1652808870000|2022-05-17 17:34:30|1276|1275.4|1276|1275.4|1276|1275.4|1276|1275.4|4
1652808880000|2022-05-17 17:34:40|1276.1|1275.5|1276.6|1275.6|1276.6|1275.9|1276.1|1275.5|3
1652808890000|2022-05-17 17:34:50|1276.3|1275.7|1276.3|1275.7|1276.6|1275.7|1276.3|1275.6|11
1652808900000|2022-05-17 17:35:00|1276.4|1275.4|1276.6|1275.6|1276.6|1275.6|1276.4|1275.4|3
1652808910000|2022-05-17 17:35:10|1276.5|1275.9|1276.4|1275.4|1276.5|1275.9|1276.4|1275.4|7
1652808920000|2022-05-17 17:35:20|1276|1275.7|1276.5|1275.9|1276.6|1275.9|1276|1275.6|4
1652808930000|2022-05-17 17:35:30|1276.4|1275.8|1276.9|1275.9|1276.9|1276.2|1276.4|1275.6|12
1652808940000|2022-05-17 17:35:40|1276.5|1275.7|1276.5|1275.9|1276.7|1275.9|1276.5|1275.7|1
1652808950000|2022-05-17 17:35:50|1277|1276.4|1277|1276.4|1277.3|1276.4|1276.8|1276.1|6
1652808960000|2022-05-17 17:36:00|1277.3|1276.3|1277|1276.4|1277.4|1276.8|1277|1276.3|7
1652808970000|2022-05-17 17:36:10|1277.1|1276.5|1277.5|1276.9|1277.5|1276.9|1277|1276.4|5
1652808980000|2022-05-17 17:36:20|1277.6|1277|1278.4|1277.4|1278.6|1277.7|1277.6|1277|10
1652808990000|2022-05-17 17:36:30|1278|1277.1|1277.5|1276.9|1278.1|1277.2|1277.5|1276.9|1
1652809000000|2022-05-17 17:36:40|1277.6|1277|1278|1277.4|1278.1|1277.5|1277.5|1276.9|6
1652809010000|2022-05-17 17:36:50|1278.2|1277.6|1278.4|1277.4|1278.4|1277.6|1278|1277.4|3
1652809020000|2022-05-17 17:37:00|1278.2|1277.6|1278.4|1277.4|1278.4|1277.8|1278|1277.4|7
1652809030000|2022-05-17 17:37:10|1278.1|1277.5|1279.1|1278.1|1279.3|1278.1|1278.1|1277.4|8
1652809040000|2022-05-17 17:37:20|1279|1278.4|1279|1278.4|1279.4|1278.7|1278.8|1278.1|8
1652809050000|2022-05-17 17:37:30|1279.1|1278.1|1279.4|1278.4|1279.4|1278.8|1279.1|1278.1|5
1652809060000|2022-05-17 17:37:40|1279.5|1278|1278.6|1278|1279.5|1278.1|1278.5|1277.9|4
1652809080000|2022-05-17 17:38:00|1278.2|1277.6|1278.6|1278|1278.7|1278|1278.2|1277.6|4
1652809090000|2022-05-17 17:38:10|1278.8|1278.2|1278.7|1278.1|1278.8|1278.2|1278.7|1278.1|2
1652809100000|2022-05-17 17:38:20|1279|1278.4|1279.2|1278.2|1279.2|1278.4|1279|1278.2|8
1652809110000|2022-05-17 17:38:30|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|0
1652809120000|2022-05-17 17:38:40|1279.2|1278.2|1279.2|1278.2|1279.2|1278.4|1279|1278.2|1
1652809130000|2022-05-17 17:38:50|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|2
1652809140000|2022-05-17 17:39:00|1279.2|1278.2|1279|1278.4|1279.2|1278.4|1279|1278.1|1
1652809160000|2022-05-17 17:39:20|1279.1|1278.5|1279.6|1278.6|1279.7|1278.9|1279.1|1278.2|16
1652809170000|2022-05-17 17:39:30|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|0
1652809180000|2022-05-17 17:39:40|1279.4|1278.8|1279.5|1278.9|1279.7|1279.1|1279.4|1278.8|7
1652809190000|2022-05-17 17:39:50|1279.7|1278.7|1280|1279.4|1280.1|1279.4|1279.4|1278.4|23
1652809200000|2022-05-17 17:40:00|1280.1|1279.5|1280.3|1279.3|1280.4|1279.6|1280|1279.3|2
1652809210000|2022-05-17 17:40:10|1280.4|1279.4|1280.3|1279.7|1280.4|1279.7|1280.3|1279.4|1
1652809220000|2022-05-17 17:40:20|1280.4|1279.4|1280.2|1279.6|1280.4|1279.6|1280.2|1279.4|4
1652809230000|2022-05-17 17:40:30|1280.3|1279.3|1280.3|1279.3|1280.3|1279.3|1280.3|1279.3|1
1652809240000|2022-05-17 17:40:40|1280|1279.4|1279.9|1278.9|1280|1279.4|1279.6|1278.9|3
1652809250000|2022-05-17 17:40:50|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|0
1652809260000|2022-05-17 17:41:00|1279.6|1279|1279.6|1279|1279.7|1279.1|1279.6|1279|2
1652809270000|2022-05-17 17:41:10|1279.3|1278.7|1278.6|1278|1279.3|1278.7|1278.6|1278|3
1652809280000|2022-05-17 17:41:20|1278.8|1278.2|1279.4|1278.4|1279.4|1278.4|1278.8|1278.2|11
1652809290000|2022-05-17 17:41:30|1279|1278.2|1278.8|1278.2|1279|1278.2|1278.8|1278.2|0
1652809300000|2022-05-17 17:41:40|1279.3|1278.7|1279.5|1278.9|1279.6|1279|1279.3|1278.7|4
1652809310000|2022-05-17 17:41:50|1279.4|1278.8|1279.6|1278.6|1279.6|1278.8|1279.3|1278.6|1
1652809320000|2022-05-17 17:42:00|1279.7|1278.7|1279.9|1278.9|1280|1279.4|1279.5|1278.7|4
1652809330000|2022-05-17 17:42:10|1279.8|1279.2|1279.9|1278.9|1279.9|1279.2|1279.8|1278.9|1
1652809350000|2022-05-17 17:42:30|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|5
1652809360000|2022-05-17 17:42:40|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|2
1652809370000|2022-05-17 17:42:50|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|1279.4|1278.4|3
1652809380000|2022-05-17 17:43:00|1279.3|1278.7|1279.5|1278.9|1279.6|1278.9|1279.3|1278.6|2
1652809400000|2022-05-17 17:43:20|1279.7|1279.1|1279.8|1279.2|1279.8|1279.2|1279.7|1279.1|4
1652809410000|2022-05-17 17:43:30|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|1280.1|1279.1|0
1652809420000|2022-05-17 17:43:40|1279.8|1279.2|1280.1|1279.1|1280.1|1279.2|1279.8|1279.1|2
1652809430000|2022-05-17 17:43:50|1279.8|1279.2|1279.8|1279.2|1280.1|1279.2|1279.8|1279|0
1652809440000|2022-05-17 17:44:00|1280|1279.4|1280|1279.4|1280|1279.4|1280|1279.4|1
1652809450000|2022-05-17 17:44:10|1279.9|1279.3|1279.6|1279|1279.9|1279.3|1279.6|1279|2
1652809460000|2022-05-17 17:44:20|1279.9|1278.9|1279.6|1279|1279.9|1279|1279.6|1278.9|2
1652809470000|2022-05-17 17:44:30|1279.9|1278.9|1280.1|1279.5|1280.2|1279.6|1279.9|1278.9|23
1652809480000|2022-05-17 17:44:40|1280.2|1279.6|1280.3|1279.7|1280.5|1279.9|1280.2|1279.6|2
1652809490000|2022-05-17 17:44:50|||||||||35
1652809500000|2022-05-17 17:45:00|1280.4|1279.8|1281.2|1280.6|1281.2|1280.6|1280.2|1279.6|12
1652809510000|2022-05-17 17:45:10|1279.8|1279.2|1279|1278.4|1279.8|1279.2|1279|1278.4|26
1652809520000|2022-05-17 17:45:20|1279.1|1278.5|1279.4|1278.8|1279.4|1278.8|1279|1278.4|4
1652809540000|2022-05-17 17:45:40|1279.7|1278.7|1279.4|1278.8|1279.7|1278.8|1279.4|1278.7|11
1652809560000|2022-05-17 17:46:00|1279.5|1278.9|1280.7|1279.7|1280.7|1279.7|1279.5|1278.9|4
1652809570000|2022-05-17 17:46:10|1280.5|1279.5|1280.7|1279.7|1280.7|1279.8|1280.4|1279.5|8
1652809580000|2022-05-17 17:46:20|1281|1280|1281.3|1280.7|1281.3|1280.7|1280.9|1279.9|16
1652809590000|2022-05-17 17:46:30|1281.7|1280.6|1281.2|1280.6|1281.7|1280.7|1281.1|1280.4|4
1652809600000|2022-05-17 17:46:40|1281.3|1280.7|1281.6|1281|1281.8|1281.2|1281.3|1280.7|5
1652809610000|2022-05-17 17:46:50|1281.5|1280.5|1281.1|1280.5|1281.5|1280.5|1281.1|1280.4|4
1652809620000|2022-05-17 17:47:00|1281.2|1280.6|1281.5|1280.9|1281.5|1280.9|1281.1|1280.5|5
1652809630000|2022-05-17 17:47:10|1281.6|1281|1281.6|1281|1281.6|1281|1281.6|1281|2
1652809640000|2022-05-17 17:47:20|1281.5|1280.9|1281.6|1281|1281.7|1281|1281.2|1280|7
1652809660000|2022-05-17 17:47:40|1281.5|1280.5|1281.5|1280.5|1281.5|1280.6|1281.2|1280.5|2
1652809670000|2022-05-17 17:47:50|||||||||2
1652809680000|2022-05-17 17:48:00|1281.2|1280.6|1281|1280|1281.2|1280.6|1281|1280|17
1652809690000|2022-05-17 17:48:10|1280.5|1279.9|1280.4|1279.8|1280.5|1279.9|1280.3|1279.7|5
1652809700000|2022-05-17 17:48:20|1280.3|1279.7|1281.3|1280.7|1281.4|1280.8|1280.3|1279.7|10
1652809710000|2022-05-17 17:48:30|1281.4|1280.8|1281.3|1280.7|1281.5|1280.9|1281.3|1280.4|3
1652809720000|2022-05-17 17:48:40|1281.4|1280.8|1281.6|1281|1281.7|1281|1281.4|1280.7|2
1652809730000|2022-05-17 17:48:50|1281.5|1280.9|1281.3|1280.7|1281.7|1280.9|1281.3|1280.7|1
1652809740000|2022-05-17 17:49:00|1281.4|1280.8|1281.1|1280.5|1281.7|1281|1281.1|1280.5|19
1652809750000|2022-05-17 17:49:10|1281.4|1280.4|1281.3|1280.7|1281.7|1280.8|1281.3|1280.4|1
1652809760000|2022-05-17 17:49:20|1281.1|1280.5|1281.6|1280.1|1281.6|1280.5|1280.6|1279.9|8
1652809770000|2022-05-17 17:49:30|1281.4|1279.9|1280.7|1279.7|1281.4|1280.3|1280.7|1279.7|7
1652809780000|2022-05-17 17:49:40|1280.4|1279.4|1280.7|1279.7|1280.7|1279.8|1280.2|1279.2|13
1652809790000|2022-05-17 17:49:50|1280.2|1279.2|1280.1|1279.5|1280.2|1279.5|1280.1|1279.2|3
1652809800000|2022-05-17 17:50:00|1280.5|1279.4|1281.2|1280.2|1281.4|1280.5|1280.4|1279.4|21
1652809810000|2022-05-17 17:50:10|1280.9|1280.3|1281|1280|1281.2|1280.3|1280.9|1280|22
1652809820000|2022-05-17 17:50:20|1278.9|1278.3|1278.4|1277.8|1278.9|1278.3|1278.1|1277.5|15
1652809830000|2022-05-17 17:50:30|1278.5|1277.5|1278.2|1277.2|1278.5|1277.9|1277.5|1276.5|30
1652809840000|2022-05-17 17:50:40|1277.4|1276.8|1277.7|1276.7|1277.7|1276.8|1277.4|1276.7|6
1652809850000|2022-05-17 17:50:50|1277.5|1276.9|1277.6|1277|1278|1277|1277.4|1276.7|5
1652809860000|2022-05-17 17:51:00|1277.8|1277.2|1276.7|1276.1|1277.9|1277.3|1276.5|1275.8|45
1652809870000|2022-05-17 17:51:10|1276.8|1275.8|1275.6|1274.6|1276.8|1275.9|1275.1|1274.5|46
1652809880000|2022-05-17 17:51:20|1275.3|1274.7|1275.8|1274.8|1275.8|1274.8|1275.3|1274.7|3
1652809890000|2022-05-17 17:51:30|1275.9|1275.2|1275.2|1274.6|1275.9|1275.2|1275|1274.4|10
1652809900000|2022-05-17 17:51:40|1275.3|1274.7|1275.3|1274.3|1275.8|1274.9|1275|1274.3|3
1652809910000|2022-05-17 17:51:50|1275|1274.4|1274.3|1273.3|1275.1|1274.4|1274.3|1273.3|21
1652809920000|2022-05-17 17:52:00|1274.8|1273.8|1275.2|1274.6|1275.5|1274.9|1274.7|1273.8|29
1652809930000|2022-05-17 17:52:10|1275.3|1274.3|1275.5|1274.5|1275.5|1274.6|1275.2|1274.3|1
1652809940000|2022-05-17 17:52:20|1275.2|1274.6|1275|1274.4|1275.3|1274.7|1275|1274.3|6
1652809950000|2022-05-17 17:52:30|1275.3|1274.3|1275.1|1274.1|1275.3|1274.4|1275|1274|1
1652809960000|2022-05-17 17:52:40|1275|1274|1274.5|1273.5|1275|1274.2|1274.5|1273.5|1
1652809970000|2022-05-17 17:52:50|1274.2|1273.9|1274.5|1273.5|1274.5|1273.9|1274.2|1273.5|3
1652809980000|2022-05-17 17:53:00|1274.7|1274.1|1274.8|1273.8|1275|1274.1|1274.1|1273.5|27
1652809990000|2022-05-17 17:53:10|1274.6|1273.6|1274.6|1273.6|1274.6|1273.7|1274.3|1273.5|3
1652810000000|2022-05-17 17:53:20|1274.5|1273.9|1274.8|1273.8|1274.8|1273.9|1274.3|1273.5|1
1652810010000|2022-05-17 17:53:30|1274.5|1273.9|1274.7|1274.1|1274.7|1274.1|1274.5|1273.9|4
1652810020000|2022-05-17 17:53:40|1274.5|1273.9|1274.5|1273.9|1274.8|1273.9|1274.5|1273.7|1
1652810030000|2022-05-17 17:53:50|1274.2|1273.6|1273.5|1272.9|1274.2|1273.6|1273.5|1272.8|29
1652810040000|2022-05-17 17:54:00|1273.6|1273|1273.7|1273.1|1274|1273.4|1273.6|1272.7|14
1652810050000|2022-05-17 17:54:10|1273.9|1273.3|1273.8|1272.8|1273.9|1273.3|1273.8|1272.8|2
1652810060000|2022-05-17 17:54:20|1273.9|1272.9|1273.8|1272.8|1273.9|1273|1273.6|1272.8|0
1652810070000|2022-05-17 17:54:30|1273.5|1272.9|1272.3|1271.7|1273.7|1273.1|1272.2|1271.2|96
1652810080000|2022-05-17 17:54:40|1272.2|1271.6|1272.1|1271.1|1272.4|1271.6|1271.6|1270.5|56
1652810090000|2022-05-17 17:54:50|1272|1271.4|1273.1|1271.6|1273.1|1271.7|1271.5|1270.7|29
1652810100000|2022-05-17 17:55:00|1273|1272|1273|1272.4|1273.2|1272.6|1272.9|1272|8
1652810110000|2022-05-17 17:55:10|1273.2|1272.6|1273.2|1272.6|1273.2|1272.6|1273.2|1272.6|1
1652810120000|2022-05-17 17:55:20|1273.5|1272.9|1273.6|1273|1273.6|1273|1272.7|1272.1|20
1652810130000|2022-05-17 17:55:30|1273.5|1272.9|1273.4|1272.8|1273.6|1273|1273.3|1272.1|13
1652810140000|2022-05-17 17:55:40|1273.5|1272.9|1273.5|1272.9|1273.6|1273|1273.5|1272.9|15
1652810150000|2022-05-17 17:55:50|1273.4|1272.8|1273.5|1272.9|1273.6|1273|1273.2|1272.6|16
1652810160000|2022-05-17 17:56:00|1273.4|1272.8|1274.4|1273.8|1274.5|1273.8|1273.4|1272.8|15
1652810170000|2022-05-17 17:56:10|||||||||1
1652810180000|2022-05-17 17:56:20|1274.5|1273.9|1273.7|1273.1|1274.5|1273.9|1273.7|1273.1|9
1652810190000|2022-05-17 17:56:30|1273.3|1272.3|1273.5|1272.9|1273.7|1273.1|1273|1272.2|13
1652810200000|2022-05-17 17:56:40|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|1273.7|1272.7|0
1652810210000|2022-05-17 17:56:50|1273.6|1273|1273.9|1273.3|1273.9|1273.3|1273.6|1273|4
1652810220000|2022-05-17 17:57:00|1273.7|1272.7|1273.4|1272.8|1274.1|1273.1|1273.4|1272.6|6
1652810230000|2022-05-17 17:57:10|1273.5|1272.9|1273.7|1273.1|1273.7|1273.1|1273.4|1272.8|2
1652810240000|2022-05-17 17:57:20|1273.6|1273|1273.9|1273.3|1273.9|1273.3|1273.5|1272.9|3
1652810250000|2022-05-17 17:57:30|||||||||1
1652810260000|2022-05-17 17:57:40|1273.8|1273.2|1273.5|1272.5|1273.8|1273.2|1273.2|1272.2|7
1652810270000|2022-05-17 17:57:50|||||||||1
1652810280000|2022-05-17 17:58:00|1273.4|1272.8|1274.4|1273.8|1274.8|1273.8|1273.4|1272.7|5
1652810290000|2022-05-17 17:58:10|1274.2|1273.2|1274.2|1273.2|1274.2|1273.3|1273.7|1273.1|10
1652810300000|2022-05-17 17:58:20|1274.4|1272.9|1273.8|1272.8|1274.4|1273.1|1273.7|1272.8|5
1652810310000|2022-05-17 17:58:30|1273.7|1272.7|1273.7|1272.7|1273.7|1273.1|1273.7|1272.7|2
1652810320000|2022-05-17 17:58:40|1274.1|1272.6|1274.2|1272.7|1274.2|1273|1274|1272.6|2
1652810330000|2022-05-17 17:58:50|1274|1273|1273.5|1272.9|1274.2|1273|1273.5|1272.7|2
1652810340000|2022-05-17 17:59:00|1273.4|1272.8|1273.7|1272.7|1273.8|1273.1|1273.4|1272.7|21
1652810350000|2022-05-17 17:59:10|1273.4|1272.8|1272.9|1272.3|1273.4|1272.8|1272.9|1272.3|2
1652810360000|2022-05-17 17:59:20|1273|1272.4|1272.9|1272.3|1273|1272.4|1272.8|1272.2|3
1652810370000|2022-05-17 17:59:30|1272.8|1272.2|1271.8|1271.2|1272.9|1272.3|1271.8|1271.2|16
1652810380000|2022-05-17 17:59:40|1272|1271.4|1270.6|1269.6|1272.1|1271.4|1270.5|1269.6|38
1652810390000|2022-05-17 17:59:50|1269.5|1268.9|1270|1269|1270|1269|1269.4|1268.5|47
1652810400000|2022-05-17 18:00:00|1270.2|1269.6|1270.7|1270.1|1270.9|1270.2|1270.2|1269.4|9
1652810410000|2022-05-17 18:00:10|1271.1|1270.3|1271.3|1270.3|1271.3|1270.6|1270.9|1270.2|8
1652810420000|2022-05-17 18:00:20|1271|1270.4|1271.2|1270.2|1271.3|1270.7|1271|1270|6
1652810430000|2022-05-17 18:00:30|1271|1270.4|1272.7|1271.7|1272.7|1271.8|1271|1270.4|20
1652810440000|2022-05-17 18:00:40|1273|1272|1273.2|1272.6|1273.3|1272.7|1272.9|1272|10
1652810450000|2022-05-17 18:00:50|1272.7|1272.1|1273.2|1272.6|1273.3|1272.6|1272.7|1272|21
1652810460000|2022-05-17 18:01:00|1272.5|1271.9|1272.7|1272.1|1272.7|1272.1|1272.5|1271.9|11
1652810470000|2022-05-17 18:01:10|1272.6|1272|1272.2|1271.2|1272.6|1272|1272.2|1271.2|2
1652810480000|2022-05-17 18:01:20|1272|1271.4|1272.2|1271.6|1272.3|1271.6|1272|1271|3
1652810490000|2022-05-17 18:01:30|1272.1|1271.5|1271.9|1271.3|1272.1|1271.5|1271.9|1271.3|1
1652810500000|2022-05-17 18:01:40|1272|1271.4|1272|1271.4|1272.2|1271.6|1272|1271.4|3
1652810510000|2022-05-17 18:01:50|1272.2|1271.2|1272.7|1272.1|1272.7|1272.1|1272.2|1271.2|10
1652810520000|2022-05-17 18:02:00|1272.5|1271.9|1272.7|1272.1|1272.8|1272.1|1272.3|1271.7|8
1652810530000|2022-05-17 18:02:10|1272.8|1272.2|1272|1271.4|1272.8|1272.2|1272|1271.4|11
1652810540000|2022-05-17 18:02:20|1272.2|1271.6|1272|1271.4|1272.3|1271.6|1271.8|1270.8|6
1652810550000|2022-05-17 18:02:30|1272.5|1271.5|1273.1|1272.1|1273.1|1272.1|1272.3|1271.5|8
1652810560000|2022-05-17 18:02:40|1273.2|1272.5|1273.4|1272.8|1273.4|1272.8|1273.2|1272.5|41
1652810570000|2022-05-17 18:02:50|1273.3|1272.3|1273.5|1272.5|1273.7|1272.9|1273.1|1272.3|1
1652810580000|2022-05-17 18:03:00|1273.4|1272.8|1273.9|1273.3|1274.2|1273.6|1273.4|1272.8|16
1652810590000|2022-05-17 18:03:10|1273.7|1273.1|1273.7|1273.1|1273.7|1273.1|1273.7|1273.1|2
1652810600000|2022-05-17 18:03:20|1273.8|1273.2|1273.7|1273.1|1273.8|1273.2|1273.7|1273.1|4
1652810610000|2022-05-17 18:03:30|1273.6|1273|1271.7|1270.7|1273.6|1273|1270.8|1269.8|75
1652810620000|2022-05-17 18:03:40|1271.5|1270.9|1271.5|1270.9|1271.8|1270.9|1271.1|1269.9|14
1652810630000|2022-05-17 18:03:50|1271.4|1270.5|1271.4|1270.8|1271.5|1270.8|1271.4|1270.5|4
1652810640000|2022-05-17 18:04:00|1271.6|1271|1271.7|1271.1|1272.3|1271.6|1271.6|1270.8|23
1652810650000|2022-05-17 18:04:10|1271.8|1270.7|1272|1271|1272.4|1271.6|1271.8|1270.7|19
1652810660000|2022-05-17 18:04:20|1272.3|1270.8|1272.7|1271.7|1272.7|1271.7|1271.7|1270.8|1
1652810670000|2022-05-17 18:04:30|1272.5|1271.9|1273.2|1272.2|1273.3|1272.2|1271.9|1271.1|40
1652810680000|2022-05-17 18:04:40|1273.1|1272.5|1273.5|1272.5|1273.5|1272.5|1273.1|1272.2|1
1652810690000|2022-05-17 18:04:50|1273.2|1272.9|1274.4|1273.8|1274.4|1273.8|1273.2|1272.5|6
1652810700000|2022-05-17 18:05:00|1274.3|1273.7|1275|1274|1275|1274.1|1274|1273.2|43
1652810710000|2022-05-17 18:05:10|1274.7|1274.1|1274.7|1273.7|1275|1274.2|1274.4|1273.7|16
1652810720000|2022-05-17 18:05:20|1274.4|1273.8|1275.5|1274.5|1275.5|1274.8|1274.4|1273.8|7
1652810730000|2022-05-17 18:05:30|1275.4|1274.8|1276.4|1275.8|1276.5|1275.8|1275.4|1274.8|23
1652810740000|2022-05-17 18:05:40|1276.3|1275.7|1277.2|1276.2|1277.5|1276.5|1276.1|1275.4|26
1652810750000|2022-05-17 18:05:50|1276.9|1276.3|1276.4|1275.8|1276.9|1276.3|1276|1275.2|85
1652810760000|2022-05-17 18:06:00|1277|1276|1276.3|1275.7|1277|1276.3|1276.3|1275.4|17
1652810770000|2022-05-17 18:06:10|1276.6|1276|1276.6|1276|1277.1|1276.3|1276.6|1276|15
1652810780000|2022-05-17 18:06:20|1276.2|1275.6|1276.6|1276|1276.6|1276|1276.1|1275.5|47
1652810790000|2022-05-17 18:06:30|1276.4|1275.8|1276.4|1275.8|1276.4|1275.8|1276.4|1275.8|15
1652810800000|2022-05-17 18:06:40|1276.3|1275.7|1276.3|1275.7|1276.3|1275.7|1276.3|1275.7|3
1652810810000|2022-05-17 18:06:50|1276.1|1275.5|1276.2|1275.2|1276.2|1275.5|1276.1|1275.2|28
1652810820000|2022-05-17 18:07:00|1275.9|1275.3|1275.2|1274.2|1275.9|1275.3|1274|1273|39
1652810830000|2022-05-17 18:07:10|1274.6|1273.6|1274.7|1274.1|1275.2|1274.1|1274.6|1273.6|12
1652810840000|2022-05-17 18:07:20|1275|1274|1274.2|1273.2|1275.2|1274.3|1274.2|1273.2|24
1652810850000|2022-05-17 18:07:30|1273.9|1273.3|1273.4|1272.8|1273.9|1273.3|1273.2|1272.2|7
1652810860000|2022-05-17 18:07:40|1273.5|1272.9|1274|1273|1274|1273.3|1273.4|1272.5|43
1652810870000|2022-05-17 18:07:50|1273.7|1272.7|1273|1272.4|1273.7|1273.1|1272.9|1272.3|59
1652810880000|2022-05-17 18:08:00|1272.9|1272.3|1273.5|1272.5|1273.6|1272.9|1272.7|1272.1|90
1652810890000|2022-05-17 18:08:10|1273.4|1272.8|1273.3|1272.7|1273.6|1273|1273.3|1272.5|9
1652810900000|2022-05-17 18:08:20|1273.5|1272.9|1273.5|1272.5|1273.6|1272.9|1273.5|1272.5|10
1652810910000|2022-05-17 18:08:30|1273.6|1272.6|1273|1272.4|1273.6|1272.9|1272.9|1272.1|39
1652810920000|2022-05-17 18:08:40|1273.3|1272|1273|1272.4|1273.5|1272.8|1272.9|1272|15
1652810930000|2022-05-17 18:08:50|1272.9|1272.3|1273.2|1272.6|1273.3|1272.7|1272.9|1272.3|3
1652810940000|2022-05-17 18:09:00|1273.3|1272.7|1273.7|1273.1|1273.7|1273.1|1273.2|1272.5|14
1652810950000|2022-05-17 18:09:10|1273.6|1273|1275|1274.4|1275.2|1274.6|1273.6|1273|7
1652810960000|2022-05-17 18:09:20|1274.9|1274.3|1275.7|1275.1|1276.2|1275.6|1274.9|1274.2|51
1652810970000|2022-05-17 18:09:30|1276.2|1275.6|1276.4|1275.8|1276.7|1276.1|1276.2|1275.6|18
1652810980000|2022-05-17 18:09:40|1276.5|1275.9|1276|1275.4|1276.5|1275.9|1276|1275.4|9
1652810990000|2022-05-17 18:09:50|1275.7|1275.1|1275.5|1274.9|1276|1275.4|1275.4|1274.7|9
1652811000000|2022-05-17 18:10:00|1275.6|1275|1275.5|1274.9|1276.1|1275.5|1275.5|1274.9|10
1652811010000|2022-05-17 18:10:10|1275.7|1275.1|1275|1274.4|1275.7|1275.1|1275|1274.4|9
1652811020000|2022-05-17 18:10:20|1275.2|1274.6|1276|1275|1276|1275.4|1275.2|1274.6|19
1652811030000|2022-05-17 18:10:30|1275.5|1274.9|1276.5|1275.5|1276.7|1275.7|1275.5|1274.5|21
1652811040000|2022-05-17 18:10:40|1276.4|1275.8|1276.7|1276.1|1276.8|1276.2|1276.4|1275.8|4
1652811050000|2022-05-17 18:10:50|1276.5|1275.9|1277.2|1276.2|1277.6|1276.7|1276.5|1275.7|45
1652811060000|2022-05-17 18:11:00|1277.6|1277|1277.8|1277.2|1278.2|1277.6|1277.6|1277|18
1652811070000|2022-05-17 18:11:10|1277.6|1277|1277.4|1276.8|1277.6|1277|1277.3|1276.7|48
1652811080000|2022-05-17 18:11:20|1277.3|1276.7|1276.5|1275.5|1277.3|1276.7|1276.1|1275.5|25
1652811090000|2022-05-17 18:11:30|1275.8|1275.2|1275.3|1274.7|1275.8|1275.2|1275.3|1274.7|31
1652811100000|2022-05-17 18:11:40|1276.2|1275.6|1276.1|1275.5|1276.2|1275.6|1276.1|1275.5|65
1652811110000|2022-05-17 18:11:50|1276.2|1275.6|1275.8|1275.2|1276.2|1275.6|1275.5|1274.9|42
1652811120000|2022-05-17 18:12:00|1276|1275.4|1276.6|1276|1276.7|1276|1276|1275.4|8
1652811130000|2022-05-17 18:12:10|1276.3|1275.7|1275.6|1275|1276.4|1275.7|1275.5|1274.9|134
1652811140000|2022-05-17 18:12:20|1275.7|1274.7|1275.2|1274.6|1275.7|1274.8|1275.2|1274.6|36
1652811150000|2022-05-17 18:12:30|1275.5|1274.5|1275.5|1274.9|1275.5|1274.9|1275.2|1274.4|4
1652811160000|2022-05-17 18:12:40|1275.4|1274.8|1275.5|1274.5|1275.5|1274.8|1275.4|1274.5|33
1652811170000|2022-05-17 18:12:50|1275.9|1275.3|1276.5|1275.5|1276.5|1275.8|1275.9|1275.2|9
1652811180000|2022-05-17 18:13:00|1276.2|1275.6|1275.8|1275.2|1276.5|1275.6|1275.2|1274.5|36
1652811190000|2022-05-17 18:13:10|1275.5|1274.9|1276.2|1275.2|1276.9|1276.3|1275.5|1274.9|97
1652811200000|2022-05-17 18:13:20|1275.6|1275|1277.1|1276.1|1277.1|1276.2|1275.5|1274.7|166
1652811210000|2022-05-17 18:13:30|1276.9|1275.9|1275.8|1275.2|1276.9|1275.9|1275.2|1274.6|51
1652811220000|2022-05-17 18:13:40|1275.5|1274.9|1275.5|1274.9|1275.6|1275|1275|1274.4|54
1652811230000|2022-05-17 18:13:50|1275.6|1275|1276.1|1275.5|1276.9|1276.3|1275.6|1275|76
1652811240000|2022-05-17 18:14:00|1276.5|1275.9|1278.5|1277.9|1279.2|1278.6|1276.1|1275.5|125
1652811250000|2022-05-17 18:14:10|1278|1277.4|1277.5|1276.9|1278.8|1278.2|1276.7|1275.9|118
1652811260000|2022-05-17 18:14:20|1277.8|1277.2|1278|1277.4|1278.7|1278.1|1277.5|1276.8|204
1652811270000|2022-05-17 18:14:30|1277.8|1277.2|1277.8|1277.2|1278.3|1277.6|1277.5|1276.9|157
1652811280000|2022-05-17 18:14:40|1277.7|1277.1|1278.2|1277.6|1278.8|1278.2|1277.7|1277|150
1652811290000|2022-05-17 18:14:50|1278.3|1277.7|1279.3|1278.7|1279.8|1279.2|1278.3|1277.7|193
1652811300000|2022-05-17 18:15:00|1279.2|1278.6|1279.5|1278.9|1279.9|1279.2|1279|1278.4|50
1652811310000|2022-05-17 18:15:10|1279.4|1278.8|1279.7|1279.1|1279.7|1279.1|1279.4|1278.8|23
1652811320000|2022-05-17 18:15:20|1280.2|1279.6|1280.2|1279.6|1280.5|1279.9|1280.2|1279.4|37
1652811330000|2022-05-17 18:15:30|1280.3|1279.7|1281|1280.4|1281.1|1280.5|1280.2|1279.5|54
1652811340000|2022-05-17 18:15:40|1281.1|1280.5|1281.3|1280.7|1281.3|1280.7|1280.9|1280.3|81
1652811350000|2022-05-17 18:15:50|1281.4|1280.8|1281.2|1280.6|1281.4|1280.8|1281|1280.2|95
1652811360000|2022-05-17 18:16:00|1281.1|1280.5|1280.8|1280.2|1281.2|1280.6|1280.7|1280.1|63
1652811370000|2022-05-17 18:16:10|1280.9|1280.3|1281.3|1280.7|1281.3|1280.7|1280.9|1280.3|29
1652811380000|2022-05-17 18:16:20|1281.2|1280.6|1280.8|1280.2|1281.2|1280.6|1280.8|1280.2|7
1652811390000|2022-05-17 18:16:30|1281|1280.4|1280.8|1280.2|1281.2|1280.5|1280.8|1280.2|20
1652811400000|2022-05-17 18:16:40|1280.9|1280.3|1280.9|1280.3|1281.1|1280.5|1280.9|1280.3|17
1652811410000|2022-05-17 18:16:50|1280.7|1280.1|1280.9|1280.3|1281|1280.4|1280.7|1280|34
1652811420000|2022-05-17 18:17:00|1281.2|1280.6|1280.5|1279.9|1281.2|1280.6|1280.5|1279.9|35
1652811430000|2022-05-17 18:17:10|1280.7|1280.1|1280.6|1280|1280.7|1280.1|1280.6|1280|2
1652811440000|2022-05-17 18:17:20|1280.5|1279.9|1280.4|1279.8|1280.5|1279.9|1280.3|1279.7|9
1652811450000|2022-05-17 18:17:30|1280.3|1279.7|1280.3|1279.7|1280.7|1280.1|1280.2|1279.5|19
1652811460000|2022-05-17 18:17:40|1280.4|1279.8|1280.1|1279.5|1280.4|1279.8|1280.1|1279.5|14
1652811470000|2022-05-17 18:17:50|||||||||7
1652811480000|2022-05-17 18:18:00|1279.6|1279|1279.5|1278.9|1280.1|1279.3|1279.3|1278.7|20
1652811490000|2022-05-17 18:18:10|1279.3|1278.7|1279.1|1278.5|1279.3|1278.7|1279.1|1278.5|26
1652811500000|2022-05-17 18:18:20|1279.4|1278.8|1279.2|1278.6|1279.5|1278.9|1279.1|1278.5|12
1652811510000|2022-05-17 18:18:30|1279.1|1278.5|1279.3|1278.7|1279.4|1278.8|1278.8|1278.2|31
1652811520000|2022-05-17 18:18:40|1279.7|1279.1|1280|1279|1280.2|1279.6|1279.6|1279|27
1652811530000|2022-05-17 18:18:50|1280.2|1279.2|1279.7|1279.1|1280.2|1279.4|1279.6|1279|5
1652811540000|2022-05-17 18:19:00|1279.6|1279|1279.7|1279.1|1279.8|1279.2|1279.5|1278.9|17
1652811550000|2022-05-17 18:19:10|1279.6|1279|1279.8|1279.2|1279.8|1279.2|1279.4|1278.7|8
1652811560000|2022-05-17 18:19:20|1279.9|1279.3|1280|1279.4|1280|1279.4|1279.8|1279.2|8
1652811570000|2022-05-17 18:19:30|1280.1|1279.5|1280.2|1279.6|1280.3|1279.7|1280.1|1279.5|20
1652811580000|2022-05-17 18:19:40|1280|1279.4|1280|1279.4|1280.2|1279.6|1279.8|1279.2|9
1652811590000|2022-05-17 18:19:50|1280.2|1279.6|1280.4|1279.8|1280.5|1279.9|1280.1|1279.5|32
1652832000000|2022-05-18 00:00:00|1279.5|1278.5|1276.9|1276.3|1279.5|1278.5|1275.6|1274.7|233
1652832010000|2022-05-18 00:00:10|1277.1|1276.1|1276.1|1275.1|1277.7|1276.9|1276|1275.1|14
1652832020000|2022-05-18 00:00:20|1275.8|1275.2|1275|1274.4|1275.8|1275.2|1275|1274.3|22
1652832030000|2022-05-18 00:00:30|1275.3|1274.3|1276.1|1275.1|1276.2|1275.6|1275.3|1274.3|29
1652832040000|2022-05-18 00:00:40|1276.3|1275.3|1279.5|1278.9|1279.5|1278.9|1276.3|1275.3|18
1652832050000|2022-05-18 00:00:50|1280.2|1279.6|1279.3|1277.8|1280.6|1279.9|1279.1|1277.8|18
1652832060000|2022-05-18 00:01:00|1279.4|1277.9|1278.7|1277.2|1280.4|1279.3|1278.1|1277|11
1652832070000|2022-05-18 00:01:10|1277.7|1276.2|1277.8|1276.3|1277.9|1276.4|1277.4|1275.9|7
1652832080000|2022-05-18 00:01:20|1277.7|1276.2|1277.6|1276.6|1277.7|1276.6|1277.6|1276.2|1
1652832090000|2022-05-18 00:01:30|1278|1276.5|1277.1|1275.6|1278|1276.6|1277.1|1275.6|9
1652832100000|2022-05-18 00:01:40|1276.7|1275.7|1276.2|1275.6|1276.7|1275.7|1276.2|1275.6|1
1652832110000|2022-05-18 00:01:50|1276.9|1275.4|1276.9|1275.4|1276.9|1275.8|1276.6|1275.4|24
1652832120000|2022-05-18 00:02:00|1276.8|1275.8|1277.6|1276.1|1277.8|1276.3|1276.8|1275.7|10
1652832130000|2022-05-18 00:02:10|1277.1|1275.4|1277.2|1275.7|1277.2|1275.7|1276.7|1275.4|6
1652832140000|2022-05-18 00:02:20|1277.1|1275.6|1276.6|1275.6|1277.1|1275.6|1276.6|1275.4|5
1652832150000|2022-05-18 00:02:30|1277|1276.4|1278.5|1277|1278.5|1277.4|1277|1276.4|17
1652832160000|2022-05-18 00:02:40|1278.4|1276.9|1277|1276.4|1278.4|1276.9|1277|1276.2|2
1652832170000|2022-05-18 00:02:50|1277.1|1276.5|1277.7|1276.2|1277.7|1276.6|1277.1|1276.2|3
1652832180000|2022-05-18 00:03:00|1277.5|1276.5|1278.2|1276.7|1278.2|1276.9|1277.4|1276.2|6
1652832190000|2022-05-18 00:03:10|1277.6|1277|1278.6|1277.6|1278.9|1277.6|1277.6|1276.7|11
1652832200000|2022-05-18 00:03:20|1279.1|1277.4|1278.6|1277.6|1279.1|1277.6|1278.6|1277.4|19
1652832210000|2022-05-18 00:03:30|1278.9|1278.3|1278.8|1277.8|1279.3|1278.4|1278.8|1277.8|12
1652832220000|2022-05-18 00:03:40|1278.9|1277.4|1277.9|1276.4|1278.9|1277.6|1277.8|1276.4|2
1652832230000|2022-05-18 00:03:50|1277.8|1276.8|1277.8|1276.3|1277.9|1276.8|1277.8|1276.3|1
1652832240000|2022-05-18 00:04:00|1277.7|1276.2|1277.3|1276.3|1277.7|1276.4|1277.3|1276.2|0
1652832250000|2022-05-18 00:04:10|1277|1276.4|1277.2|1275.7|1277.3|1276.4|1276.8|1275.7|3
1652832260000|2022-05-18 00:04:20|1276.8|1275.8|1277.2|1275.7|1277.2|1275.9|1276.5|1275.5|4
1652832270000|2022-05-18 00:04:30|1276.9|1275.9|1276.8|1275.8|1276.9|1275.9|1276.8|1275.8|0
1652832280000|2022-05-18 00:04:40|1276.9|1275.9|1276.9|1275.9|1276.9|1276.2|1276.8|1275.9|2
1652832290000|2022-05-18 00:04:50|1277.3|1275.8|1277.3|1276.3|1277.5|1276.4|1277|1275.8|0
1652832300000|2022-05-18 00:05:00|1277.2|1276.6|1277.3|1276.3|1277.3|1276.6|1276.5|1275.6|8
1652832310000|2022-05-18 00:05:10|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|0
1652832320000|2022-05-18 00:05:20|||||||||1
1652832340000|2022-05-18 00:05:40|1277.2|1276.2|1276.1|1275.1|1277.2|1276.2|1276|1275.1|5
1652832350000|2022-05-18 00:05:50|1276|1275.4|1276.2|1274.7|1276.2|1275.4|1275.5|1274.7|7
1652832360000|2022-05-18 00:06:00|1276.1|1274.6|1276|1275|1276.2|1275|1276|1274.5|1
1652832370000|2022-05-18 00:06:10|1275.7|1275.1|1276|1275.4|1276|1275.4|1275.7|1275.1|8
1652832390000|2022-05-18 00:06:30|1276.1|1275.5|1276.5|1275.9|1276.7|1276.1|1276.1|1275.5|7
1652832400000|2022-05-18 00:06:40|1276.4|1275.4|1276.7|1275.2|1276.9|1275.4|1276.4|1275.2|3
1652832410000|2022-05-18 00:06:50|1276.4|1275.4|1276.4|1275.4|1276.4|1275.5|1276|1275.2|1
1652832420000|2022-05-18 00:07:00|1276.3|1275.3|1276|1275.4|1276.7|1275.4|1275.9|1275.2|5
1652832430000|2022-05-18 00:07:10|1275.9|1275.3|1275.6|1274.6|1276|1275.3|1275.6|1274.4|6
1652832440000|2022-05-18 00:07:20|1275.5|1274.5|1275.2|1274.2|1275.5|1274.9|1275.2|1274.2|1
1652832450000|2022-05-18 00:07:30|1275|1274.4|1275.2|1274.2|1275.2|1274.4|1274.8|1274.2|7
1652832460000|2022-05-18 00:07:40|1275|1274.4|1275|1274.4|1275|1274.4|1275|1274.4|0
1652832470000|2022-05-18 00:07:50|1274.9|1274.3|1274.9|1274.3|1274.9|1274.3|1274.9|1274.3|0
1652832480000|2022-05-18 00:08:00|1275.8|1274.8|1268.1|1267.1|1275.8|1274.8|1268.1|1266.6|31
1652832490000|2022-05-18 00:08:10|1267.7||1267.7||1267.7||1267.7||2
1652832500000|2022-05-18 00:08:20|1267.8|1267.2|1267.9|1266.9|1268.5|1267.2|1267.5|1266.7|8
1652832510000|2022-05-18 00:08:30|1268|1266.5|1267.6|1266.6|1268|1266.7|1267.6|1266.1|12
1652832520000|2022-05-18 00:08:40|1267.1|1266.5|1267.6|1266.1|1267.9|1266.9|1267.1|1265.8|14
1652832530000|2022-05-18 00:08:50|1267.5|1266|1267.6|1266.1|1267.7|1266.2|1267.3|1265.8|7
1652832540000|2022-05-18 00:09:00|1267.7|1266.2|1271|1269.5|1271|1269.5|1267.7|1266.2|15
1652832550000|2022-05-18 00:09:10|1271.1|1269.6|1269.6|1268.6|1271.6|1270.1|1269.6|1268.6|3
1652832560000|2022-05-18 00:09:20|1269.7|1268.2|1269.7|1268.2|1269.7|1268.2|1269.6|1268.1|1
1652832570000|2022-05-18 00:09:30|1270.3|1268.8|1270.1|1269.1|1270.4|1269.1|1270.1|1268.8|3
1652832580000|2022-05-18 00:09:40|1270.4|1268.9|1269.9|1268.4|1270.4|1268.9|1269.9|1268.4|3
1652832590000|2022-05-18 00:09:50|1269.7|1268.2|1270.2|1268.7|1270.2|1268.9|1269.7|1268.2|3
1652832600000|2022-05-18 00:10:00|1270|1269|1272.2|1270.7|1272.2|1270.7|1270|1268.9|10
1652832610000|2022-05-18 00:10:10|1272.1|1270.6|1272|1270.5|1272.2|1270.7|1271.3|1270.3|2
1652832620000|2022-05-18 00:10:20|1272.4|1270.9|1271.4|1269.9|1272.4|1270.9|1271.4|1269.9|6
1652832630000|2022-05-18 00:10:30|1271.5|1270|1271.4|1269.9|1271.5|1270.4|1271.3|1269.9|4
1652832640000|2022-05-18 00:10:40|1271|1269.5|1270.2|1269.2|1271|1269.5|1270.2|1269|3
1652832650000|2022-05-18 00:10:50|1269.9|1269.3|1270.5|1269|1270.5|1269.3|1269.2|1268|13
1652832660000|2022-05-18 00:11:00|1270.4|1268.9|1270.8|1269.3|1270.8|1269.3|1270.3|1268.8|0
1652832670000|2022-05-18 00:11:10|1271.3|1269.8|1270|1268.5|1272|1270.5|1270|1268.5|12
1652832680000|2022-05-18 00:11:20|1270.3|1268.8|1270.5|1269|1270.5|1269|1270.2|1268.7|4
1652832690000|2022-05-18 00:11:30|1270.8|1269.3|1271.5|1270|1271.5|1270|1270.8|1269.3|2
1652832710000|2022-05-18 00:11:50|1271.4|1269.9|1271.4|1269.9|1271.4|1269.9|1271.4|1269.9|0
1652832720000|2022-05-18 00:12:00|1271.3|1269.8|1271.3|1269.8|1271.3|1269.8|1271.3|1269.8|0
1652832730000|2022-05-18 00:12:10|1271|1270|1271.7|1270.2|1271.8|1270.3|1271|1269.9|2
1652832740000|2022-05-18 00:12:20|1271.8|1270.3|1271.8|1270.3|1271.8|1270.3|1271.8|1270.3|0
1652832760000|2022-05-18 00:12:40|1271.7|1270.2|1271.8|1270.3|1271.8|1270.3|1271.7|1270.2|0
1652832770000|2022-05-18 00:12:50|1271.7|1270.2|1265.7|1265.1|1271.7|1270.2|1265.7|1265|17
1652832780000|2022-05-18 00:13:00|1265.9|1265.3|1269.3|1267.8|1269.3|1267.8|1265.9|1265.3|10
1652832790000|2022-05-18 00:13:10|1269|1268.4|1267.5|1266|1269.2|1268.4|1267.5|1266|14
1652832800000|2022-05-18 00:13:20|1266.9|1265.4|1267.3|1266.3|1267.3|1266.3|1266.5|1265|5
1652832810000|2022-05-18 00:13:30|1267.1|1265.6|1267.3|1265.8|1267.3|1266.7|1266.8|1265.3|11
1652832820000|2022-05-18 00:13:40|1267.5|1266|1267.1|1265.6|1267.8|1266.3|1266.9|1265.4|4
1652832830000|2022-05-18 00:13:50|1267|1265.5|1267|1265.5|1267.2|1266.2|1266.8|1265.5|3
1652832840000|2022-05-18 00:14:00|1266.6|1265.6|1267.8|1266.3|1267.8|1266.3|1266|1265.4|12
1652832850000|2022-05-18 00:14:10|1267.7|1266.2|1267.8|1266.3|1267.8|1266.3|1267.6|1266.1|3
1652832860000|2022-05-18 00:14:20|1267.9|1266.4|1268|1266.5|1268|1266.5|1267.9|1266.4|4
1652832870000|2022-05-18 00:14:30|1268.2|1266.7|1268.2|1266.7|1268.2|1266.7|1268.2|1266.7|0
1652832880000|2022-05-18 00:14:40|1268.1|1266.6|1268.3|1266.8|1268.3|1267.3|1267.9|1266.5|19
1652832890000|2022-05-18 00:14:50|1268.2|1266.7|1268.3|1266.8|1268.3|1266.8|1268.2|1266.7|1
1652832900000|2022-05-18 00:15:00|1268.2|1266.7|1266.3|1265.3|1268.2|1266.8|1266.2|1265.3|6
1652832910000|2022-05-18 00:15:10|1266.7|1265.2|1266.1|1264.6|1266.7|1265.2|1264.4|1262.9|17
1652832920000|2022-05-18 00:15:20|1265.9|1264.4|1265.2|1263.7|1265.9|1264.6|1265.2|1263.7|7
1652832930000|2022-05-18 00:15:30|1265.1|1263.6|1265|1263.5|1265.1|1263.6|1264.6|1263.1|2
1652832940000|2022-05-18 00:15:40|1264.8|1263.3|1263.1|1261.6|1264.9|1263.4|1263.1|1261.6|19
1652832950000|2022-05-18 00:15:50|1263.2|1261.7|1262.3|1261.3|1263.2|1261.9|1262.2|1260.9|9
1652832960000|2022-05-18 00:16:00|1262.6|1261.1|1264.1|1263.5|1264.1|1263.5|1262.5|1261|30
1652832970000|2022-05-18 00:16:10|1264.5||1264.5||1264.5||1264.5||1
1652832980000|2022-05-18 00:16:20|1263.7|1262.2|1263.9|1262.4|1264|1262.5|1263.7|1262.2|9
1652832990000|2022-05-18 00:16:30|1264.5|1263.5|1264|1262.5|1264.5|1263.5|1263.4|1262.3|7
1652833000000|2022-05-18 00:16:40|||||||||4
1652833020000|2022-05-18 00:17:00|1264.7|1263.2|1264.5|1263.5|1264.7|1263.5|1264.5|1263.2|3
1652833030000|2022-05-18 00:17:10|1265|1264|1265|1264|1265|1264|1265|1264|2
1652833040000|2022-05-18 00:17:20|1265.1|1264.1|1265.1|1263.6|1265.2|1264.5|1265|1263.5|1
1652833050000|2022-05-18 00:17:30|1265.2|1263.7|1265.1|1263.6|1265.2|1263.7|1265.1|1263.6|0
1652833060000|2022-05-18 00:17:40|1265|1264|1265|1264|1265|1264|1265|1264|0
1652833070000|2022-05-18 00:17:50|1264.8|1263.3|1264.3|1263.3|1264.8|1263.3|1264.3|1263.3|3
1652833080000|2022-05-18 00:18:00|1264.5|1263|1264.5|1263.5|1264.9|1263.5|1263.8|1262.9|2
1652833090000|2022-05-18 00:18:10|1264.1|1262.7|1264.4|1262.9|1264.4|1262.9|1263.8|1262.7|3
1652833100000|2022-05-18 00:18:20|1264.3|1262.8|1263.8|1262.8|1264.3|1262.8|1263.8|1262.4|0
1652833110000|2022-05-18 00:18:30|1263.5|1262.9|1263.4|1262.8|1263.5|1262.9|1263.4|1262.8|0
1652833130000|2022-05-18 00:18:50|1263.7|1262.7|1263.8|1262.8|1263.8|1262.8|1263.7|1262.7|1
1652833140000|2022-05-18 00:19:00|1264|1263.2|1264.5|1263.5|1264.5|1263.5|1263.7|1262.8|1
1652833150000|2022-05-18 00:19:10|1264.4|1262.9|1264.3|1263.3|1264.4|1263.3|1264.3|1262.9|3
1652833160000|2022-05-18 00:19:20|1264.7|1263.2|1264.7|1263.2|1264.7|1263.2|1264.6|1263.1|0
1652833170000|2022-05-18 00:19:30|||||||||2
1652833190000|2022-05-18 00:19:50|1264.3|1263.3|1264.3|1263.3|1264.3|1263.3|1264.3|1263.3|0
1652833200000|2022-05-18 00:20:00|1264|1263.4|1264|1263.4|1264|1263.4|1264|1263.4|0
1652833210000|2022-05-18 00:20:10|1263.8|1263.2|1263.3|1262.3|1263.8|1263.2|1263.3|1262.2|4
1652833220000|2022-05-18 00:20:20|1262.7|1261.2|1261.8|1260.8|1262.7|1261.9|1261.8|1260.8|7
1652833230000|2022-05-18 00:20:30|1261.5|1260.9|1261.5|1260.9|1261.5|1260.9|1261.5|1260.9|0
1652833240000|2022-05-18 00:20:40|1260.5|1259.5|1261.7|1261.1|1261.8|1261.2|1260.2|1259.5|24
1652833250000|2022-05-18 00:20:50|1261|1260.2|1261|1260|1261|1260.2|1261|1260|4
1652833260000|2022-05-18 00:21:00|1261.4|1259.9|1261|1260|1261.4|1260|1261|1259.9|3
1652833270000|2022-05-18 00:21:10|1260.9|1260.3|1261.6|1260.1|1261.7|1260.3|1260.9|1260.1|1
1652833280000|2022-05-18 00:21:20|1261.5|1260.9|1261.7|1261.1|1261.8|1261.1|1261.5|1260.8|1
1652833290000|2022-05-18 00:21:30|1262|1260.5|1261.9|1260.4|1262|1260.5|1261.3|1260.2|6
1652833300000|2022-05-18 00:21:40|1261.8|1261.2|1261.7|1260.2|1261.8|1261.2|1260.8|1260.2|15
1652833310000|2022-05-18 00:21:50|1261|1260|1260.9|1260.3|1261.4|1260.3|1260.9|1259.9|1
1652833320000|2022-05-18 00:22:00|1261|1260.4|1262.4|1260.9|1262.4|1260.9|1261|1260.4|5
1652833350000|2022-05-18 00:22:30|1262|1261|1262|1261|1262|1261|1262|1261|1
1652833360000|2022-05-18 00:22:40|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|1262.3|1261.3|0
1652833370000|2022-05-18 00:22:50|1262.2|1261.6|1262.5|1261.5|1262.5|1261.6|1262.2|1261.5|1
1652833380000|2022-05-18 00:23:00|||||||||2
1652833390000|2022-05-18 00:23:10|1261.7|1261.1|1261.7|1260.2|1262.4|1261.1|1261.7|1260.2|22
1652833400000|2022-05-18 00:23:20|1261.3|1260.3|1261.7|1260.2|1261.7|1260.3|1261.3|1260.2|0
1652833430000|2022-05-18 00:23:50|1261.5|1260.9|1261.8|1260.8|1261.8|1260.9|1261.5|1260.8|0
1652833450000|2022-05-18 00:24:10|1262|1261|1262.1|1260.6|1262.1|1261|1262|1260.6|1
1652833460000|2022-05-18 00:24:20|1262|1261|1261.9|1261.3|1262|1261.4|1261.9|1261|4
1652833470000|2022-05-18 00:24:30|1262.1|1261.5|1262.5|1261.5|1262.5|1261.5|1262.1|1261.5|1
1652833480000|2022-05-18 00:24:40|1262.3|1261.3|1261.5|1260.5|1262.3|1261.3|1261.5|1260.5|4
1652833490000|2022-05-18 00:24:50|1261.7|1260.2|1261.9|1260.4|1262|1260.5|1261.7|1260.2|4
1652833500000|2022-05-18 00:25:00|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|1261.8|1260.8|2
1652833520000|2022-05-18 00:25:20|1261.4|1260.6|1262.1|1260.6|1262.1|1260.6|1261.4|1260.6|1
1652833530000|2022-05-18 00:25:30|1262.2|1260.7|1261.5|1260.9|1262.2|1261|1261.5|1260.6|2
1652833540000|2022-05-18 00:25:40|1261.8|1260.8|1259.9|1258.4|1262.2|1260.8|1259.8|1258.4|14
1652833550000|2022-05-18 00:25:50|1258.8|1257.3|1259.4|1257.9|1259.4|1257.9|1258|1257.3|26
1652833560000|2022-05-18 00:26:00|1259.2|1258.6|1259.2|1258.6|1259.2|1258.6|1259.2|1258.6|1
1652833570000|2022-05-18 00:26:10|1259.9|1258.4|1259.9|1258.4|1259.9|1258.4|1259.9|1258.4|1
1652833580000|2022-05-18 00:26:20|1259.6|1258.6|1259.5|1258.5|1259.6|1258.6|1259.2|1258.5|0
1652833590000|2022-05-18 00:26:30|1259.7|1258.7|1258.8|1257.8|1259.7|1258.7|1258.8|1257.8|4
1652833600000|2022-05-18 00:26:40|1258.9|1257.4|1257.7|1256.7|1258.9|1257.5|1257.7|1256.7|7
1652833610000|2022-05-18 00:26:50|1257.8|1256.8|1257.5|1256.9|1258.2|1256.9|1257.3|1256.6|12
1652833620000|2022-05-18 00:27:00|1258|1257.4|1258.1|1257.1|1258.1|1257.5|1258|1257.1|10
1652833630000|2022-05-18 00:27:10|1259.2|1257.7|1259.2|1257.7|1259.2|1257.7|1259.2|1257.7|2
1652833640000|2022-05-18 00:27:20|1259.1|1257.6|1258.9|1257.4|1259.1|1257.6|1258.9|1257.4|0
1652833650000|2022-05-18 00:27:30|1258.2|1257.6|1258.2|1257.6|1258.2|1257.6|1258.2|1257.6|1
1652833660000|2022-05-18 00:27:40|1258.1|1257.5|1258.3|1256.8|1258.3|1257.5|1257.6|1256.5|9
1652833670000|2022-05-18 00:27:50|1257.9|1256.9|1257.9|1256.4|1257.9|1256.9|1257.8|1256.4|0
1652833680000|2022-05-18 00:28:00|1258|1256.5|1255.9|1255.3|1258|1257.2|1255.8|1254.9|36
1652833690000|2022-05-18 00:28:10|1255.5|1254.9|1256.2|1255.2|1256.2|1255.3|1255.5|1254.9|18
1652833700000|2022-05-18 00:28:20|1256.1|1255.5|1256.6|1255.6|1256.6|1255.9|1256.1|1255.2|2
1652833710000|2022-05-18 00:28:30|1256.5|1255.9|1256.5|1255|1256.6|1255.9|1255.8|1255|6
1652833720000|2022-05-18 00:28:40|1256.4|1255.8|1256.1|1255.1|1256.4|1255.8|1255.7|1255.1|10
1652833730000|2022-05-18 00:28:50|1255.9|1254.9|1255.2|1254.6|1255.9|1254.9|1254.9|1253.8|12
1652833740000|2022-05-18 00:29:00|1255.1|1254.5|1256.8|1256.2|1256.8|1256.2|1255.1|1254.4|11
1652833750000|2022-05-18 00:29:10|1257.1|1256.1|1257.8|1256.3|1257.8|1256.3|1257.1|1256|13
1652833760000|2022-05-18 00:29:20|1258.2|1256.7|1257.9|1256.4|1258.2|1257.1|1257.9|1256.4|7
1652833770000|2022-05-18 00:29:30|1258|1256.5|1258|1256.5|1258|1256.5|1258|1256.5|1
1652833780000|2022-05-18 00:29:40|1258.3|1257.7|1258.3|1257.7|1258.3|1257.7|1258.3|1257.7|5
1652833790000|2022-05-18 00:29:50|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1259|1257.6|10
1652833800000|2022-05-18 00:30:00|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|20
1652833810000|2022-05-18 00:30:10|1258.2|1257.6|1257.9|1256.9|1258.2|1257.6|1257.9|1256.9|3
1652833820000|2022-05-18 00:30:20|1255.6|1254.1|1254.4|1252.9|1255.6|1254.1|1253.1|1251.9|283
1652833830000|2022-05-18 00:30:30|1253.7|1253.1|1253.6|1252.1|1253.7|1253.1|1253.4|1251.9|6
1652833840000|2022-05-18 00:30:40|1252.9|1252.3|1253.2|1252.2|1253.2|1252.3|1252.9|1252.2|10
1652833850000|2022-05-18 00:30:50|1253|1252|1253.3|1251.8|1253.3|1252|1253|1251.8|5
1652833860000|2022-05-18 00:31:00|1253.4|1251.9|1253.9|1252.4|1253.9|1252.4|1253|1251.9|12
1652833870000|2022-05-18 00:31:10|1253.8|1252.3|1253.8|1252.3|1253.8|1252.3|1253.8|1252.3|0
1652833880000|2022-05-18 00:31:20|1253.7|1253.1|1253.8|1252.3|1253.9|1253.3|1253.7|1252.3|5
1652833890000|2022-05-18 00:31:30|1253.9|1252.4|1254.2|1252.7|1254.2|1252.7|1253.9|1252.4|1
1652833900000|2022-05-18 00:31:40|1254.1|1253.5|1255.2|1254.2|1255.2|1254.6|1254.1|1253.5|7
1652833910000|2022-05-18 00:31:50|1255.7|1255.1|1255.4|1253.9|1255.9|1255.1|1255.4|1253.9|8
1652833920000|2022-05-18 00:32:00|1255.5|1254|1254.5|1253.9|1255.5|1254.1|1254.5|1253.9|5
1652833930000|2022-05-18 00:32:10|1254.2|1253.6|1253.9|1253.3|1254.2|1253.6|1253.9|1253.3|1
1652833940000|2022-05-18 00:32:20|||||||||1
1652833960000|2022-05-18 00:32:40|1254|1253.4|1254.7|1253.7|1254.9|1253.7|1254|1253.4|4
1652833970000|2022-05-18 00:32:50|1255.1|1253.6|1255|1253.5|1255.1|1253.7|1254.1|1253.3|7
1652833980000|2022-05-18 00:33:00|1255.1|1253.6|1254.9|1253.9|1255.3|1254|1254.8|1253.3|4
1652833990000|2022-05-18 00:33:10|1255.4|1253.8|1255.7|1254.7|1255.7|1254.8|1255|1253.8|3
1652834000000|2022-05-18 00:33:20|1255.6|1254.1|1255.6|1254.1|1255.6|1254.1|1255.6|1254.1|1
1652834010000|2022-05-18 00:33:30|1255.7|1254.7|1256.1|1254.6|1256.1|1254.7|1255.7|1254.6|0
1652834020000|2022-05-18 00:33:40|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1
1652834030000|2022-05-18 00:33:50|1256.4|1254.9|1256.3|1255.3|1256.4|1255.3|1256.3|1254.9|4
1652834040000|2022-05-18 00:34:00|1256.4|1255.4|1256.5|1255.5|1256.9|1256.1|1255.9|1254.9|21
1652834050000|2022-05-18 00:34:10|1256.7|1255.7|1256.7|1256.1|1256.7|1256.1|1256.7|1255.7|2
1652834070000|2022-05-18 00:34:30|1256.9|1255.9|1257.8|1256.3|1257.8|1256.4|1256.9|1255.9|4
1652834080000|2022-05-18 00:34:40|1257.7|1256.7|1258.3|1256.8|1258.4|1256.9|1257.7|1256.6|2
1652834090000|2022-05-18 00:34:50|1258.2|1257.2|1258.6|1257.1|1258.6|1257.2|1258.2|1257.1|1
1652834120000|2022-05-18 00:35:20|1258.8|1257.3|1259.1|1257.6|1259.1|1257.6|1258.8|1257.3|7
1652834130000|2022-05-18 00:35:30|1259.8|1258.3|1259.7|1258.7|1259.8|1258.7|1259.7|1258.3|7
1652834140000|2022-05-18 00:35:40|1260|1259|1260.4|1258.9|1260.4|1259|1260|1258.9|1
1652834150000|2022-05-18 00:35:50|1259.7|1259.1|1260.3|1258.8|1260.3|1259.1|1259.7|1258.8|1
1652834160000|2022-05-18 00:36:00|1260.4|1258.9|1259.1|1257.6|1260.4|1258.9|1257.5|1256.9|37
1652834170000|2022-05-18 00:36:10|1258.8|1258.2|1258.9|1258.3|1258.9|1258.3|1258.8|1258.2|5
1652834180000|2022-05-18 00:36:20|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1
1652834190000|2022-05-18 00:36:30|1259|1257.7|1259|1258|1259|1258.4|1259|1257.7|2
1652834200000|2022-05-18 00:36:40|1258.9|1257.9|1258.8|1257.3|1258.9|1257.9|1258.8|1257.3|1
1652834210000|2022-05-18 00:36:50|1258.7|1257.2|1258.7|1257.2|1258.7|1257.2|1258.7|1257.2|0
1652834220000|2022-05-18 00:37:00|1258.6|1257.1|1258.6|1257.1|1258.6|1257.1|1258.1|1256.6|4
1652834230000|2022-05-18 00:37:10|1258.2|1257.2|1258.1|1256.6|1258.2|1257.2|1258.1|1256.6|0
1652834240000|2022-05-18 00:37:20|1257.6|1256.1|1257.9|1256.4|1257.9|1256.4|1257.6|1256.1|11
1652834260000|2022-05-18 00:37:40|||||||||1
1652834270000|2022-05-18 00:37:50|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|0
1652834280000|2022-05-18 00:38:00|1258.4|1256.9|1258.5|1257.5|1258.5|1257.6|1258.2|1256.9|7
1652834290000|2022-05-18 00:38:10|1258.4|1257.4|1258.5|1257.5|1258.5|1257.5|1258.4|1257.4|0
1652834310000|2022-05-18 00:38:30|1258.2|1257.6|1258.2|1257.6|1258.2|1257.6|1258.2|1257.6|0
1652834320000|2022-05-18 00:38:40|1258.1|1257.5|1258.2|1257.6|1258.2|1257.6|1258.1|1257.5|0
1652834330000|2022-05-18 00:38:50|||||||||1
1652834340000|2022-05-18 00:39:00|1258|1257.4|1257.2|1256.6|1258.4|1257.4|1257.2|1256.4|4
1652834350000|2022-05-18 00:39:10|1259.4|1257.9|1258.7|1257.7|1259.4|1257.9|1258.7|1257.6|17
1652834360000|2022-05-18 00:39:20|||||||||2
1652834370000|2022-05-18 00:39:30|||||||||1
1652834380000|2022-05-18 00:39:40|||||||||1
1652834390000|2022-05-18 00:39:50|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|0
1652834400000|2022-05-18 00:40:00|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|4
1652834410000|2022-05-18 00:40:10|1259|1258|1259.9|1258.4|1260|1258.5|1259|1257.6|31
1652834420000|2022-05-18 00:40:20|1259.6|1258.1|1259.6|1258.1|1259.6|1258.1|1259.6|1258.1|1
1652834460000|2022-05-18 00:41:00|1259.1|1257.6|1258.7|1257.7|1259.1|1257.7|1258.7|1257.6|3
1652834490000|2022-05-18 00:41:30|1259.1|1257.6|1259.3|1257.8|1259.3|1257.8|1259.1|1257.6|3
1652834500000|2022-05-18 00:41:40|1258.7|1258.1|1258.7|1257.7|1258.7|1258.1|1258.7|1257.7|1
1652834520000|2022-05-18 00:42:00|1259.7|1258.7|1260.5|1259.5|1260.6|1259.5|1259.6|1258.7|9
1652834530000|2022-05-18 00:42:10|1260.7|1259.7|1261|1260|1261|1260|1260.7|1259.7|10
1652834540000|2022-05-18 00:42:20|1261.4|1259.9|1261.4|1260.8|1262.1|1260.8|1261|1259.9|12
1652834550000|2022-05-18 00:42:30|1261.3|1260.4|1261.4|1260.4|1261.4|1260.4|1260.8|1260.2|4
1652834560000|2022-05-18 00:42:40|1261.5|1260.5|1261.7|1261.1|1261.7|1261.1|1261.4|1260.5|1
1652834570000|2022-05-18 00:42:50|1261.9|1260.4|1261.9|1260.4|1261.9|1260.5|1261.5|1260.4|5
1652834600000|2022-05-18 00:43:20|1261.7|1260.7|1261.5|1260.5|1261.7|1261.1|1261.5|1260.5|3
1652834610000|2022-05-18 00:43:30|1261.2|1260.6|1261.2|1260.2|1261.2|1260.6|1261.2|1260.2|2
1652834620000|2022-05-18 00:43:40|1261.1|1260.5|1261.1|1260.5|1261.2|1260.5|1261.1|1260.2|0
1652834630000|2022-05-18 00:43:50|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|0
1652834640000|2022-05-18 00:44:00|1260.7|1260.1|1261.1|1259.6|1261.2|1260.1|1260.6|1259.6|6
1652834650000|2022-05-18 00:44:10|1260.5|1259.9|1260.4|1259.8|1260.5|1259.9|1260.4|1259.8|0
1652834660000|2022-05-18 00:44:20|1260.5|1259.5|1260.5|1259.5|1260.5|1259.8|1260.4|1259.5|6
1652834670000|2022-05-18 00:44:30|1260.4|1258.9|1260.4|1258.9|1260.4|1258.9|1260.4|1258.9|1
1652834680000|2022-05-18 00:44:40|1260.3|1258.8|1260|1259|1260.3|1259|1260|1258.8|0
1652834700000|2022-05-18 00:45:00|1260.4|1258.9|1260.4|1258.9|1260.4|1258.9|1260.4|1258.9|0
1652834720000|2022-05-18 00:45:20|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|1
1652834740000|2022-05-18 00:45:40|1260.4|1259.8|1260.8|1259.3|1260.8|1259.8|1260.4|1259.2|1
1652834750000|2022-05-18 00:45:50|1260.9|1259.4|1260.9|1259.4|1260.9|1259.4|1260.9|1259.4|0
1652834790000|2022-05-18 00:46:30|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|0
1652834800000|2022-05-18 00:46:40|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1
1652834810000|2022-05-18 00:46:50|1260.4|1258.9|1260.4|1258.9|1260.4|1259.1|1259.7|1258.9|1
1652834870000|2022-05-18 00:47:50|1260.1|1258.6|1260.1|1258.6|1260.1|1258.6|1260.1|1258.6|1
1652834900000|2022-05-18 00:48:20|1259.9|1258.4|1258.9|1257.4|1259.9|1258.4|1258.9|1257.4|19
1652834910000|2022-05-18 00:48:30|1259|1258|1259|1258|1259|1258|1259|1258|2
1652834920000|2022-05-18 00:48:40|1259.4|1257.9|1259.3|1258.3|1259.4|1258.5|1259.1|1257.9|2
1652834930000|2022-05-18 00:48:50|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|3
1652834940000|2022-05-18 00:49:00|1259.9|1258.4|1259.9|1258.4|1259.9|1258.4|1259.9|1258.4|0
1652834950000|2022-05-18 00:49:10|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1
1652834960000|2022-05-18 00:49:20|1260.6|1259.1|1261.4|1259.9|1261.4|1259.9|1260.5|1259.1|10
1652834970000|2022-05-18 00:49:30|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|3
1652834990000|2022-05-18 00:49:50|1260.9|1260.3|1260.9|1260.3|1260.9|1260.3|1260.9|1260.3|1
1652835000000|2022-05-18 00:50:00|1261|1260|1261|1260|1261|1260|1261|1260|1
1652835020000|2022-05-18 00:50:20|1260.9|1260.3|1260.9|1260.3|1260.9|1260.3|1260.9|1260.3|1
1652835040000|2022-05-18 00:50:40|1261|1260|1261|1260|1261|1260|1261|1260|1
1652835050000|2022-05-18 00:50:50|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|2
1652835070000|2022-05-18 00:51:10||1260.1||1260.1||1260.1||1260.1|0
1652835100000|2022-05-18 00:51:40|1261.2|1260.2|1261.1|1260.1|1261.2|1260.2|1261.1|1260.1|1
1652835110000|2022-05-18 00:51:50|1261.4|1259.9|1261.2|1260.2|1261.4|1260.2|1261.2|1259.9|1
1652835120000|2022-05-18 00:52:00|1261.4|1260.6|1261.5|1260.5|1261.5|1260.6|1261.4|1260.4|0
1652835140000|2022-05-18 00:52:20|1261.7|1260.7|1261.2|1260.6|1261.7|1260.7|1261.2|1260.6|2
1652835160000|2022-05-18 00:52:40|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|1
1652835180000|2022-05-18 00:53:00|1261|1260|1261|1260|1261|1260|1261|1260|0
1652835230000|2022-05-18 00:53:50|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1
1652835240000|2022-05-18 00:54:00|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|0
1652835250000|2022-05-18 00:54:10|1260.5|1259.5|1259.9|1259.3|1260.7|1259.5|1259.9|1259.2|0
1652835270000|2022-05-18 00:54:30|1259.7|1258.7|1260.1|1258.6|1260.1|1258.7|1259.7|1258.6|2
1652835300000|2022-05-18 00:55:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|0
1652835310000|2022-05-18 00:55:10|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1
1652835320000|2022-05-18 00:55:20|1260|1259|1260|1259|1260|1259|1260|1259|0
1652835330000|2022-05-18 00:55:30|1260.4|1258.9|1260.4|1258.9|1260.4|1258.9|1260.4|1258.9|0
1652835350000|2022-05-18 00:55:50|1260|1259|1260|1259|1260|1259|1260|1259|0
1652835360000|2022-05-18 00:56:00|1260.4|1258.9|1259.7|1259.1|1260.4|1259.1|1259.7|1258.9|0
1652835370000|2022-05-18 00:56:10|1259.6|1259|1260.9|1259.9|1261|1260|1259.6|1259|14
1652835380000|2022-05-18 00:56:20|1260.7|1260.1|1261.2|1260.2|1261.4|1260.2|1260.7|1259.9|2
1652835390000|2022-05-18 00:56:30|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|1
1652835400000|2022-05-18 00:56:40|||||||||5
1652835420000|2022-05-18 00:57:00|1261|1260|1260.4|1259.8|1261|1260|1260.4|1259.8|2
1652835430000|2022-05-18 00:57:10|||||||||5
1652835460000|2022-05-18 00:57:40|1260.3|1259.7|1260|1259|1260.3|1259.7|1260|1259|8
1652835490000|2022-05-18 00:58:10|1260.1|1258.6|1260.1|1258.6|1260.6|1259.1|1260.1|1258.6|6
1652835510000|2022-05-18 00:58:30|1260.2|1259.2|1261.2|1260.6|1261.2|1260.6|1260.2|1259.1|8
1652835520000|2022-05-18 00:58:40|1261.3|1260.7|1261.2|1260.2|1261.3|1260.7|1261.1|1260.2|1
1652835530000|2022-05-18 00:58:50|1261.3|1259.8|1260.6|1259.1|1261.3|1259.8|1260.6|1259.1|4
1652835540000|2022-05-18 00:59:00|1260.4|1258.9|1260.1|1258.6|1260.4|1258.9|1260.1|1258.6|2
1652835560000|2022-05-18 00:59:20|1260.4|1258.9|1259.9|1258.9|1260.4|1258.9|1259.9|1258.9|5
1652835570000|2022-05-18 00:59:30|1260|1259|1260|1259|1260|1259|1260|1259|0
1652835590000|2022-05-18 00:59:50|1259.9|1258.9|1260.1|1258.6|1260.1|1258.9|1259.9|1258.6|0
1652835600000|2022-05-18 01:00:00|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|0
1652835620000|2022-05-18 01:00:20|1260.1|1258.6|1260|1259|1260.1|1259|1260|1258.6|1
1652835640000|2022-05-18 01:00:40|1260.9|1259.4|1260.2|1259.2|1260.9|1259.4|1260.2|1259.2|5
1652835650000|2022-05-18 01:00:50|1260|1259|1260.2|1259.2|1260.4|1259.2|1260|1258.9|0
1652835660000|2022-05-18 01:01:00|1260.4|1258.9|1260.2|1259.6|1260.4|1259.6|1260.1|1258.9|1
1652835670000|2022-05-18 01:01:10|1260.1|1259.5|1260.2|1259.2|1260.2|1259.5|1260.1|1259.2|2
1652835680000|2022-05-18 01:01:20|1259.9|1259.3|1260|1259|1260.1|1259.3|1259.9|1258.6|3
1652835690000|2022-05-18 01:01:30|1260.1|1258.6|1259.4|1258.8|1260.1|1258.8|1259.4|1258.6|0
1652835700000|2022-05-18 01:01:40|1259.3|1258.3|1259.3|1258.3|1259.3|1258.3|1259.3|1258.3|4
1652835710000|2022-05-18 01:01:50|1258.9|1257.8|1258|1257|1258.9|1257.8|1258|1256.9|21
1652835720000|2022-05-18 01:02:00|1258.4|1256.9|1258|1257|1258.5|1257.2|1257.8|1256.9|1
1652835730000|2022-05-18 01:02:10|1257.9|1257.3|1258.9|1257.4|1258.9|1257.4|1257.9|1257.3|6
1652835740000|2022-05-18 01:02:20|1259|1257.5|1258.7|1257.7|1259.1|1257.7|1258.7|1257.5|0
1652835750000|2022-05-18 01:02:30|1258.9|1257.9|1259.1|1257.6|1259.1|1258|1258.9|1257.6|0
1652835770000|2022-05-18 01:02:50|1259.3|1258.7|1258.9|1257.9|1259.3|1258.7|1258.9|1257.9|15
1652835780000|2022-05-18 01:03:00|1259|1258|1258.9|1258.3|1259|1258.3|1258.9|1258|0
1652835790000|2022-05-18 01:03:10|1259.6|1258.1|1258.7|1257.2|1259.6|1258.1|1258.7|1257.2|13
1652835800000|2022-05-18 01:03:20|1258.5|1257|1258.3|1256.8|1258.5|1257|1258.3|1256.8|0
1652835810000|2022-05-18 01:03:30|1258.4|1256.9|1258|1257|1258.4|1257.1|1257.7|1256.9|0
1652835820000|2022-05-18 01:03:40|1258.4|1256.9|1258|1257|1258.4|1257|1258|1256.9|1
1652835840000|2022-05-18 01:04:00|1257.7|1257.1|1257.4|1255.9|1257.8|1257.1|1257.4|1255.9|3
1652835850000|2022-05-18 01:04:10|1257|1256|1257|1256|1257|1256|1257|1256|0
1652835860000|2022-05-18 01:04:20|1257.3|1255.8|1257.4|1255.9|1257.4|1255.9|1257.3|1255.8|1
1652835870000|2022-05-18 01:04:30|1257.3|1255.8|1257.6|1256.1|1257.6|1256.1|1256.9|1255.4|26
1652835880000|2022-05-18 01:04:40|1257.9|1256.4|1258.4|1256.9|1258.4|1256.9|1257.7|1256.4|18
1652835900000|2022-05-18 01:05:00|1258|1257|1258.1|1256.6|1258.1|1257|1258|1256.6|0
1652835920000|2022-05-18 01:05:20|||||||||1
1652835930000|2022-05-18 01:05:30|1258|1257|1258.2|1257.2|1258.2|1257.2|1258|1257|1
1652835950000|2022-05-18 01:05:50||1257.6||1257.6||1257.6||1257.6|0
1652835960000|2022-05-18 01:06:00|1258.3|1257.7|1258.7|1258.1|1259|1258.3|1258.3|1257.7|2
1652835970000|2022-05-18 01:06:10|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1
1652835980000|2022-05-18 01:06:20|1259|1258|1259|1258|1259|1258|1258.9|1257.9|2
1652835990000|2022-05-18 01:06:30|1259.1|1257.6|1259.1|1257.6|1259.1|1257.6|1259.1|1257.6|1
1652836010000|2022-05-18 01:06:50|1258.9|1257.4|1258.9|1257.4|1258.9|1257.4|1258.9|1257.4|1
1652836020000|2022-05-18 01:07:00|1258.5|1257.5|1258.5|1257.5|1258.5|1257.5|1258.5|1257.5|0
1652836030000|2022-05-18 01:07:10|1258.4|1257.4|1257.9|1257.3|1258.4|1257.4|1257.9|1257.3|1
1652836050000|2022-05-18 01:07:30|1258.8|1257.4|1258.9|1257.4|1258.9|1257.4|1258.8|1257.4|3
1652836070000|2022-05-18 01:07:50|1258.8|1257.8|1259.4|1257.9|1259.4|1257.9|1258.8|1257.7|0
1652836090000|2022-05-18 01:08:10|1259.6|1258.1|1260.1|1258.6|1260.1|1258.6|1259.6|1258.1|22
1652836100000|2022-05-18 01:08:20|1259.9|1259.3|1260.4|1259.4|1260.6|1259.9|1259.9|1259.1|6
1652836110000|2022-05-18 01:08:30|1260.9|1259.9|1260.9|1259.9|1261.1|1259.9|1260.9|1259.6|24
1652836140000|2022-05-18 01:09:00|1260.7|1260.1|1260.7|1259.7|1261.1|1260.1|1260.7|1259.2|2
1652836150000|2022-05-18 01:09:10|1260.8|1259.3|1260.5|1259.5|1260.8|1259.5|1260.5|1259.3|1
1652836170000|2022-05-18 01:09:30|1260.6|1259.1|1260.2|1259.2|1260.6|1259.2|1260.2|1259.1|0
1652836180000|2022-05-18 01:09:40|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|1260.6|1259.1|0
1652836190000|2022-05-18 01:09:50|1260.4|1258.9|1260.3|1258.8|1260.4|1258.9|1260.3|1258.8|0
1652836210000|2022-05-18 01:10:10|1260.4|1258.9|1260.6|1259.1|1260.6|1259.2|1260.2|1258.9|0
1652836220000|2022-05-18 01:10:20|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|1260.5|1259.5|0
1652836230000|2022-05-18 01:10:30|1260.8|1259.3|1260.5|1259.5|1261.1|1259.6|1260.5|1259.3|1
1652836240000|2022-05-18 01:10:40|1260.1||1260.1||1260.1||1260.1||0
1652836250000|2022-05-18 01:10:50|1260.2|1259.2|1260.4|1258.9|1260.4|1259.2|1260.2|1258.9|0
1652836280000|2022-05-18 01:11:20|1260.1|1259.5|1260.1|1258.6|1260.1|1259.5|1260.1|1258.6|1
1652836290000|2022-05-18 01:11:30|1259.6|1258.1|1259.6|1258.1|1259.6|1258.1|1259.6|1258.1|3
1652836300000|2022-05-18 01:11:40|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1
1652836310000|2022-05-18 01:11:50|1258.5|1257.6|1258.2|1257.6|1258.5|1257.6|1258.2|1257.6|0
1652836320000|2022-05-18 01:12:00|1258.4|1257.8|1259.4|1257.9|1259.4|1257.9|1258.4|1257.8|2
1652836340000|2022-05-18 01:12:20|1259.6|1258.1|1259.2|1258.2|1259.6|1258.3|1259.2|1258.1|4
1652836360000|2022-05-18 01:12:40|1259.4|1257.9|1259.2|1258.2|1259.4|1258.2|1259.2|1257.9|0
1652836370000|2022-05-18 01:12:50|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|0
1652836380000|2022-05-18 01:13:00|1259|1258|1259|1258|1259|1258|1259|1258|0
1652836390000|2022-05-18 01:13:10|1258.7|1258.1|1258.8|1258.2|1258.8|1258.2|1258.7|1258.1|0
1652836400000|2022-05-18 01:13:20|1258.7|1258.1|1258.7|1258.1|1258.7|1258.1|1258.7|1258.1|0
1652836410000|2022-05-18 01:13:30|1258.8|1257.8|1258.7|1257.7|1258.8|1257.8|1258.7|1257.7|0
1652836440000|2022-05-18 01:14:00|1258.3|1257.3|1258.3|1257.3|1258.3|1257.3|1258.3|1257.3|1
1652836450000|2022-05-18 01:14:10|1258.2|1257.6|1258.9|1257.4|1258.9|1257.8|1258.2|1257.4|3
1652836490000|2022-05-18 01:14:50|1258.7|1257.7|1258.7|1258.1|1258.7|1258.1|1258.6|1257.7|0
1652836500000|2022-05-18 01:15:00|1258.9|1257.7|1258.9|1257.4|1258.9|1257.7|1258.9|1257.4|0
1652836610000|2022-05-18 01:16:50|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|2
1652836620000|2022-05-18 01:17:00|1258.7|1258.1|1258.9|1257.4|1258.9|1258.1|1258.7|1257.4|8
1652836630000|2022-05-18 01:17:10|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|0
1652836660000|2022-05-18 01:17:40|1258.6|1258|1258.7|1257.7|1259.1|1258|1258.6|1257.6|0
1652836670000|2022-05-18 01:17:50|1258.9|1258.3|1259|1258|1259|1258.3|1258.9|1258|1
1652836740000|2022-05-18 01:19:00|1257.7|1257.1|1257.9|1256.4|1257.9|1257.1|1257.2|1256.4|6
1652836750000|2022-05-18 01:19:10|1257.5|1256.5|1257.6|1256.6|1257.6|1256.6|1257.5|1256.5|1
1652836760000|2022-05-18 01:19:20|1257.4|1256.8|1257.4|1256.8|1257.4|1256.8|1257.4|1256.8|0
1652836770000|2022-05-18 01:19:30|1257.5|1256.9|1258.2|1257.2|1258.5|1257.9|1257.5|1256.9|9
1652836780000|2022-05-18 01:19:40|1258.4|1257.4|1258.7|1258.1|1258.9|1258.1|1258.4|1257.4|6
1652836800000|2022-05-18 01:20:00|1258.9|1257.4|1258.9|1257.4|1258.9|1257.4|1258.8|1257.3|3
1652836830000|2022-05-18 01:20:30|1258.7|1257.7|1258.9|1257.9|1258.9|1257.9|1258.7|1257.7|1
1652836840000|2022-05-18 01:20:40|1258.7|1258.1|1258.7|1257.7|1258.9|1258.1|1258.7|1257.7|0
1652836910000|2022-05-18 01:21:50|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|0
1652836920000|2022-05-18 01:22:00|1258.3|1257.7|1258|1257|1258.3|1257.7|1258|1257|5
1652836960000|2022-05-18 01:22:40|1257.9|1256.9|1258|1257|1258|1257|1257.9|1256.9|0
1652836990000|2022-05-18 01:23:10|1257.8|1256.3|1257|1256|1257.8|1256.3|1257|1256|20
1652837000000|2022-05-18 01:23:20|1257.6|1256.1|1257.4|1255.9|1257.6|1256.4|1257.4|1255.9|4
1652837020000|2022-05-18 01:23:40|1257.2|1256.2|1257.6|1256.6|1257.6|1256.6|1257.2|1256.2|2
1652837030000|2022-05-18 01:23:50|1257.5|1256.5|1257.2|1256.2|1257.5|1256.5|1257.2|1256.2|5
1652837040000|2022-05-18 01:24:00|1257.4|1255.9|1257.4|1255.9|1257.4|1255.9|1257.4|1255.9|1
1652837050000|2022-05-18 01:24:10|1257|1256|1257|1256|1257|1256|1257|1256|6
1652837070000|2022-05-18 01:24:30|1257.6|1256.1|1257.5|1256.5|1257.6|1256.5|1257.5|1256.1|1
1652837130000|2022-05-18 01:25:30|1257.4|1256.8|1257.4|1256.8|1257.4|1256.8|1257.4|1256.8|0
1652837170000|2022-05-18 01:26:10|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1257.5|1256.5|1
1652837220000|2022-05-18 01:27:00|1257.2|1256.6|1257.2|1256.6|1257.3|1256.7|1257.2|1256.6|0
1652837250000|2022-05-18 01:27:30|1257.3|1256.7|1257.3|1256.7|1257.3|1256.7|1257.3|1256.7|0
1652837280000|2022-05-18 01:28:00|1257.2|1256.6|1257.2|1256.6|1257.2|1256.6|1257.2|1256.6|1
1652837310000|2022-05-18 01:28:30|1257|1256.4|1256.5|1255.9|1257|1256.4|1256.5|1255.9|1
1652837330000|2022-05-18 01:28:50|1257.2|1256.2|1257.4|1255.9|1257.4|1256.2|1257.2|1255.9|2
1652837350000|2022-05-18 01:29:10|1256.7|1256.1|1256.7|1256.1|1256.7|1256.1|1256.7|1256.1|3
1652837400000|2022-05-18 01:30:00|1256.6|1256|1256.5|1255.9|1256.6|1256|1256.5|1255.9|0
1652837420000|2022-05-18 01:30:20|1256.4|1255.8|1255.5|1254.5|1256.4|1255.8|1255.5|1254.1|7
1652837430000|2022-05-18 01:30:30|1255.9|1254.4|1255.5|1254.5|1255.9|1254.5|1255.5|1254.3|2
1652837440000|2022-05-18 01:30:40|1255.4|1254.8|1255.9|1255.3|1255.9|1255.3|1255.4|1254.7|2
1652837450000|2022-05-18 01:30:50|1256.2|1254.7|1256.2|1255.6|1256.2|1255.6|1256|1254.6|0
1652837460000|2022-05-18 01:31:00|1256.4|1255.8|1256.2|1255.6|1256.4|1255.8|1256.2|1255.6|4
1652837470000|2022-05-18 01:31:10|1256.1|1255.1|1255.9|1254.4|1256.1|1255.1|1255.7|1254.4|1
1652837480000|2022-05-18 01:31:20|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1
1652837490000|2022-05-18 01:31:30||1255.1||1255.1||1255.1||1255.1|0
1652837500000|2022-05-18 01:31:40|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|3
1652837520000|2022-05-18 01:32:00|1256.1|1255.1|1256|1255|1256.1|1255.1|1256|1255|0
1652837560000|2022-05-18 01:32:40|1256.3|1255.7|1256.7|1255.7|1256.9|1255.7|1256.1|1255.4|7
1652837570000|2022-05-18 01:32:50|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1256.5|1255.5|1
1652837580000|2022-05-18 01:33:00|1256.1|1255|1256|1255|1256.1|1255|1256|1255|1
1652837600000|2022-05-18 01:33:20|1255.7|1255.1|1255.5|1254.5|1255.7|1255.1|1255.5|1254.5|1
1652837610000|2022-05-18 01:33:30|1255.4|1254.8|1255.4|1254.8|1255.4|1254.8|1255.4|1254.8|0
1652837640000|2022-05-18 01:34:00|1255.2|1254.2|1254.9|1254.3|1255.2|1254.3|1254.9|1254.2|3
1652837660000|2022-05-18 01:34:20|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|1254.5|1253.9|3
1652837670000|2022-05-18 01:34:30|||||||||1
1652837680000|2022-05-18 01:34:40|1254.6|1254|1255.7|1254.7|1255.7|1254.7|1254.6|1254|4
1652837690000|2022-05-18 01:34:50|1255.4|1254.8|1255.5|1254.5|1255.6|1254.8|1255.4|1254.5|0
1652837700000|2022-05-18 01:35:00|1255.1||1255.1||1255.1||1255.1||1
1652837710000|2022-05-18 01:35:10|1255|1254.1|1255|1254|1255|1254.1|1255|1254|1
1652837720000|2022-05-18 01:35:20|1255.6|1254.1|1255|1254.4|1255.6|1254.4|1255|1254.1|2
1652837730000|2022-05-18 01:35:30|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|0
1652837740000|2022-05-18 01:35:40|1255|1254|1255|1254|1255|1254|1255|1254|2
1652837750000|2022-05-18 01:35:50|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|0
1652837760000|2022-05-18 01:36:00|1255.6|1254.1|1255.2|1254.2|1255.6|1254.2|1255.2|1254.1|1
1652837770000|2022-05-18 01:36:10|1255.6|1254.1|1255.6|1254.1|1255.6|1254.1|1255.6|1254.1|1
1652837790000|2022-05-18 01:36:30|1255.9|1254.4|1255.7|1254.7|1255.9|1254.7|1255.3|1254.3|5
1652837800000|2022-05-18 01:36:40|1255.9|1254.4|1255.6|1254.1|1255.9|1254.4|1255.4|1254.1|0
1652837810000|2022-05-18 01:36:50|1255.7|1254.7|1256.4|1255.8|1256.4|1255.8|1255.4|1254.4|23
1652837820000|2022-05-18 01:37:00|1256.5|1255.5|1257.7|1256.7|1257.7|1256.7|1256.4|1255.5|28
1652837830000|2022-05-18 01:37:10|1258|1257|1257.9|1256.9|1258|1257|1257.9|1256.9|3
1652837840000|2022-05-18 01:37:20|1257.7|1257.1|1257.8|1256.3|1257.8|1257.1|1257.7|1256.3|4
1652837850000|2022-05-18 01:37:30|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|0
1652837860000|2022-05-18 01:37:40|1257.6|1256.1|1257.6|1256.1|1257.6|1256.1|1257.6|1256.1|1
1652837870000|2022-05-18 01:37:50|1257.5|1256.5|1257.3|1255.8|1257.5|1256.5|1257.2|1255.8|1
1652837880000|2022-05-18 01:38:00|1257.1|1255.6|1257.1|1255.6|1257.1|1255.6|1257.1|1255.6|1
1652837940000|2022-05-18 01:39:00|1257|1256|1257.1|1255.6|1257.2|1256.2|1257|1255.6|1
1652837950000|2022-05-18 01:39:10|1256.8|1255.8|1256.9|1255.4|1256.9|1255.8|1256.8|1255.4|0
1652838000000|2022-05-18 01:40:00|1255.8|1255.2|1255.9|1254.4|1255.9|1255.2|1255.1|1254.4|15
1652838010000|2022-05-18 01:40:10|1255.7|1254.2|1254.2|1253.2|1255.7|1254.2|1254.2|1253.2|34
1652838020000|2022-05-18 01:40:20|1254.1|1253.1|1253.2|1252.6|1254.4|1253.1|1253.1|1252.5|16
1652838030000|2022-05-18 01:40:30|1253.5|1252.5|1252.8|1252.2|1253.5|1252.8|1252.6|1251.7|9
1652838040000|2022-05-18 01:40:40|1253|1252|1252.4|1251.8|1253|1252|1252.4|1251.8|8
1652838050000|2022-05-18 01:40:50|1252.7|1251.7|1252.7|1252.1|1252.7|1252.1|1252.7|1251.7|1
1652838060000|2022-05-18 01:41:00|1252.6|1251.7|1252.7|1251.7|1252.7|1251.7|1252.6|1251.6|3
1652838070000|2022-05-18 01:41:10|1252.5|1251.5|1252.4|1251.8|1252.5|1251.8|1252.4|1251.5|1
1652838090000|2022-05-18 01:41:30|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|0
1652838100000|2022-05-18 01:41:40|1252.4|1251.8|1252.7|1252.1|1252.7|1252.1|1252.4|1251.8|3
1652838110000|2022-05-18 01:41:50|1252.8|1251.8|1252.7|1252.1|1252.8|1252.1|1252.7|1251.7|1
1652838120000|2022-05-18 01:42:00|1252.2|1251.2|1252.2|1251.2|1252.2|1251.2|1252.2|1251.2|4
1652838130000|2022-05-18 01:42:10|1250.6|1249.1|1250.8|1249.8|1250.8|1249.9|1250.5|1249.1|6
1652838140000|2022-05-18 01:42:20|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|8
1652838150000|2022-05-18 01:42:30|1250.6|1249.6|1250.5|1249|1250.6|1249.6|1250.5|1249|3
1652838170000|2022-05-18 01:42:50|1250.6|1249.1|1251.2|1250.6|1251.2|1250.6|1250.6|1249.1|10
1652838180000|2022-05-18 01:43:00|1251.4|1249.9|1250.8|1249.8|1251.4|1250.2|1250.8|1249.8|2
1652838190000|2022-05-18 01:43:10|1250.9|1250.2|1251|1250.4|1251|1250.4|1250.9|1249.8|1
1652838200000|2022-05-18 01:43:20|1251.1|1250.5|1251.1|1250.5|1251.1|1250.5|1251.1|1250.5|2
1652838210000|2022-05-18 01:43:30|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|2
1652838220000|2022-05-18 01:43:40|1251.3|1251|1251.7|1250.2|1251.7|1251|1251|1250.1|6
1652838230000|2022-05-18 01:43:50|1251.3|1250.3|1251.6|1250.6|1251.6|1250.6|1251.3|1250.3|1
1652838240000|2022-05-18 01:44:00|1251.4|1250.8|1251.5|1250.9|1251.8|1250.9|1251.4|1250.8|0
1652838250000|2022-05-18 01:44:10|1251.4|1250.8|1251.4|1250.4|1251.4|1250.8|1251.4|1250.4|1
1652838260000|2022-05-18 01:44:20|1251.1|1250.5|1251.2|1249.7|1251.2|1250.5|1250.1|1249.4|4
1652838270000|2022-05-18 01:44:30|1250.8|1249.8|1250|1248.5|1250.9|1249.9|1249.3|1248.5|10
1652838280000|2022-05-18 01:44:40|1249.8|1248.8|1249.3|1248.3|1249.8|1248.9|1249.3|1248.3|1
1652838290000|2022-05-18 01:44:50|1249.5|1248.7|1249|1248.4|1249.5|1248.7|1249|1248.4|1
1652838300000|2022-05-18 01:45:00|1248.9|1248.3|1248.3|1247.3|1248.9|1248.3|1247.8|1247.2|22
1652838310000|2022-05-18 01:45:10|1248|1247.4|1247.9|1246.9|1248|1247.4|1247.9|1246.9|5
1652838320000|2022-05-18 01:45:20|1247.7|1247.1|1248.5|1247.5|1248.7|1247.6|1247.7|1247.1|5
1652838330000|2022-05-18 01:45:30|1248.7|1247.2|1248|1247|1248.7|1247.4|1248|1247|2
1652838340000|2022-05-18 01:45:40|1247.1|1247.4|1247.1|1246.1|1247.4|1247.4|1247|1246.1|7
1652838350000|2022-05-18 01:45:50|1246.8|1246.2|1244.6|1243.6|1246.8|1246.2|1244.2|1243.4|20
1652838360000|2022-05-18 01:46:00|1244.9|1244.3|1244.5|1243|1245.1|1244.4|1244.2|1243|18
1652838370000|2022-05-18 01:46:10|1244.1|1243.1|1241.8|1241.2|1244.1|1243.2|1241.8|1241.2|41
1652838380000|2022-05-18 01:46:20|1241.7|1241.1|1239.8|1239.2|1241.7|1241.1|1239.6|1239|45
1652838390000|2022-05-18 01:46:30|1239.6|1238.8|1238.8|1238.2|1239.6|1238.8|1238.8|1237.7|6
1652838400000|2022-05-18 01:46:40|1238.7|1238.1|1239.2|1238.2|1239.2|1238.6|1238.4|1237.3|39
1652838410000|2022-05-18 01:46:50|1238.9|1238.3|1238.5|1237.5|1239.1|1238.3|1238.1|1237.3|7
1652838420000|2022-05-18 01:47:00|1238.1|1237.8|1238.9|1237.4|1239|1238|1238.1|1237.2|14
1652838430000|2022-05-18 01:47:10|1238.8|1237.3|1237.6|1236.1|1238.8|1237.5|1236.8|1236.1|13
1652838440000|2022-05-18 01:47:20|1237.8|1236.3|1237|1235.5|1237.8|1236.3|1236.6|1235.3|17
1652838450000|2022-05-18 01:47:30|1237.2|1235.7|1237.7|1236.2|1237.7|1236.2|1235.6|1234.8|36
1652838460000|2022-05-18 01:47:40|1238|1236.5|1237.7|1236.2|1238|1236.5|1237.7|1236.2|6
1652838470000|2022-05-18 01:47:50|1237|1236.4|1238.8|1238.2|1238.8|1238.2|1237|1236.2|23
1652838480000|2022-05-18 01:48:00|1239.1|1238.1|1240.2|1239.2|1240.2|1239.2|1239.1|1238.1|21
1652838490000|2022-05-18 01:48:10|1240.6|1239.1|1240.9|1239.9|1241|1239.9|1240.6|1239.1|7
1652838500000|2022-05-18 01:48:20|1240.8|1240.2|1241.5|1240|1241.5|1240.2|1240.8|1239.9|7
1652838510000|2022-05-18 01:48:30|1241.6|1240.1|1241.8|1240.3|1241.8|1240.3|1241.6|1240.1|1
1652838520000|2022-05-18 01:48:40|1241.9|1240.8|1242.9|1241.4|1243.1|1242.3|1241.6|1240.8|6
1652838530000|2022-05-18 01:48:50|1243.2|1241.9|1243.6|1242.1|1243.6|1242.2|1242.7|1241.7|10
1652838540000|2022-05-18 01:49:00|1243.7|1242.2|1242.9|1241.4|1244|1242.6|1242.4|1240.9|19
1652838550000|2022-05-18 01:49:10|1243|1241.5|1243.8|1242.3|1243.8|1242.3|1242.7|1241.5|25
1652838560000|2022-05-18 01:49:20|1243.9|1242.4|1245.1|1243.6|1245.8|1244.3|1243.9|1242.4|30
1652838570000|2022-05-18 01:49:30|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|0
1652838580000|2022-05-18 01:49:40|1245|1244|1244.8|1243.3|1245.3|1244|1244.8|1243.3|1
1652838590000|2022-05-18 01:49:50|1244.1|1243.1|1244.3|1242.8|1244.3|1243.1|1244.1|1242.8|0
1652838600000|2022-05-18 01:50:00|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|0
1652838610000|2022-05-18 01:50:10|1244.1|1243.1|1245.6|1244.1|1245.6|1244.1|1244.1|1243.1|12
1652838620000|2022-05-18 01:50:20|1245.7|1244.2|1245.3|1243.8|1245.9|1244.4|1245.3|1243.8|4
1652838630000|2022-05-18 01:50:30|1245.4|1243.9|1245.7|1244.2|1245.8|1244.7|1245.1|1243.9|2
1652838640000|2022-05-18 01:50:40|1245.8|1244.3|1245.8|1244.3|1245.8|1244.3|1245.8|1244.3|0
1652838650000|2022-05-18 01:50:50|||||||||1
1652838660000|2022-05-18 01:51:00|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|3
1652838670000|2022-05-18 01:51:10|1244.9|1243.4|1244.9|1243.4|1245.2|1243.9|1244.8|1243.3|1
1652838680000|2022-05-18 01:51:20|1244.8|1243.3|1244.9|1243.4|1244.9|1243.4|1244.8|1243.3|0
1652838690000|2022-05-18 01:51:30|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|2
1652838700000|2022-05-18 01:51:40|1243.6|1242.1|1243.6|1242.1|1243.6|1242.1|1243.6|1242.1|0
1652838710000|2022-05-18 01:51:50|1243.5|1242|1243.2|1241.7|1243.5|1242|1243.2|1241.7|0
1652838730000|2022-05-18 01:52:10|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|0
1652838740000|2022-05-18 01:52:20|1243.3|1241.8|1242.7|1242.1|1243.3|1242.1|1242.7|1241.8|1
1652838750000|2022-05-18 01:52:30|1242.8|1242.2|1242.8|1241.3|1242.9|1242.2|1242.5|1241|3
1652838760000|2022-05-18 01:52:40|1242.7|1241.2|1242.7|1241.2|1242.7|1241.2|1242.6|1241.1|2
1652838780000|2022-05-18 01:53:00|1242.5|1241|1241.9|1240.4|1242.5|1241|1241.9|1240.4|0
1652838790000|2022-05-18 01:53:10|1241.8|1240.8|1242.6|1241.6|1242.6|1241.6|1241.8|1240.8|0
1652838800000|2022-05-18 01:53:20|||||||||1
1652838810000|2022-05-18 01:53:30|1242.9|1241.4|1242.8|1241.8|1242.9|1241.8|1242.8|1241.4|0
1652838820000|2022-05-18 01:53:40|1242.9|1241.9|1243.6|1242.6|1243.7|1242.6|1242.9|1241.9|3
1652838830000|2022-05-18 01:53:50|1243.5|1242.9|1243.4|1242.8|1243.5|1242.9|1243.4|1242.8|1
1652838840000|2022-05-18 01:54:00|1243.5|1242.9|1243.5|1242|1243.5|1242.9|1243.4|1242|1
1652838850000|2022-05-18 01:54:10|1243.4|1242.4|1243.5|1242|1243.5|1242.4|1243.4|1242|2
1652838860000|2022-05-18 01:54:20|1243.3|1241.8|1242.8|1242.2|1243.3|1242.2|1242.7|1241.2|15
1652838880000|2022-05-18 01:54:40|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|7
1652838890000|2022-05-18 01:54:50|1243.2|1242.2|1242.9|1241.9|1243.2|1242.2|1242.9|1241.9|8
1652838920000|2022-05-18 01:55:20|1242.8|1242.2|1242.9|1241.9|1242.9|1242.2|1242.8|1241.9|0
1652838930000|2022-05-18 01:55:30|1242.6|1242|1243.5|1242|1243.5|1242|1242.6|1242|1
1652838940000|2022-05-18 01:55:40|1243.2|1242.6|1243.3|1242.7|1243.3|1242.7|1243.2|1242.6|0
1652838960000|2022-05-18 01:56:00|1243.4|1242.8|1245.1|1243.6|1245.1|1243.6|1243.4|1242.8|6
1652838970000|2022-05-18 01:56:10|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|1
1652838980000|2022-05-18 01:56:20|1245.3|1243.8|1245.2|1243.7|1245.3|1244.1|1245.1|1243.7|5
1652839000000|2022-05-18 01:56:40|1244.4|1243.8|1244|1242.5|1244.4|1243.8|1244|1242.5|15
1652839010000|2022-05-18 01:56:50|1243.8|1242.3|1243.6|1242.1|1243.8|1242.3|1243.4|1241.9|2
1652839020000|2022-05-18 01:57:00|1243.5|1242|1243.7|1242.2|1243.8|1242.3|1243.5|1242|2
1652839030000|2022-05-18 01:57:10|1243.6|1242.1|1243.8|1242.3|1243.8|1242.3|1243.6|1242.1|0
1652839040000|2022-05-18 01:57:20|1243.7|1242.2|1244.2|1242.7|1244.2|1242.9|1243.7|1242.2|0
1652839050000|2022-05-18 01:57:30|1243.9|1243.3|1244.9|1243.4|1245|1243.5|1243.9|1243.3|6
1652839070000|2022-05-18 01:57:50|1245.1|1243.6|1245.2|1243.7|1245.3|1243.8|1245.1|1243.6|1
1652839080000|2022-05-18 01:58:00|1245.3|1243.8|1245.5|1244|1245.6|1244.1|1244.6|1243.7|3
1652839090000|2022-05-18 01:58:10|1245.6|1244.1|1245.2|1243.7|1245.6|1244.1|1245.2|1243.7|2
1652839100000|2022-05-18 01:58:20|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|1245.3|1243.8|3
1652839110000|2022-05-18 01:58:30|||||||||1
1652839120000|2022-05-18 01:58:40|1245.6|1244.1|1245.7|1244.2|1245.7|1244.2|1245.6|1244.1|0
1652839130000|2022-05-18 01:58:50|1245.9|1244.4|1245.6|1244.1|1245.9|1244.4|1245.6|1244.1|1
1652839140000|2022-05-18 01:59:00|1245.9|1244.4|1246.1|1244.6|1246.1|1244.6|1245.9|1244.4|11
1652839150000|2022-05-18 01:59:10|1246.4|1245.5|1247|1245.5|1247|1245.5|1246.3|1244.8|1
1652839160000|2022-05-18 01:59:20|1247.1|1245.6|1247.7|1246.2|1247.7|1246.2|1247.1|1245.6|1
1652839170000|2022-05-18 01:59:30|1247.5|1246|1247.2|1245.7|1247.5|1246|1247.2|1245.7|5
1652839180000|2022-05-18 01:59:40|1246.9|1245.4|1247.3|1245.8|1247.3|1245.8|1246.7|1245.2|7
1652839190000|2022-05-18 01:59:50|1247.4|1245.9|1247.6|1246.1|1247.6|1246.1|1247.4|1245.9|0
1652839200000|2022-05-18 02:00:00|1247.7|1246.2|1247|1245.5|1247.7|1246.2|1246.4|1245.4|16
1652839210000|2022-05-18 02:00:10|1246.9|1245.4|1246.9|1245.4|1246.9|1245.4|1246.9|1245.4|0
1652839220000|2022-05-18 02:00:20|1246.6|1245.1|1246.6|1245.1|1246.6|1245.1|1246.6|1245.1|0
1652839230000|2022-05-18 02:00:30|1246.7|1245.2|1246.6|1245.1|1246.7|1245.2|1246.6|1245.1|1
1652839240000|2022-05-18 02:00:40|1246.8|1245.3|1247.4|1245.9|1247.4|1245.9|1246.8|1245.3|10
1652839250000|2022-05-18 02:00:50|1247.5|1246|1247.3|1246.3|1247.5|1246.3|1247.3|1246|0
1652839260000|2022-05-18 02:01:00|1247.4|1246.4|1247.7|1246.2|1247.7|1246.4|1247.4|1246.2|1
1652839270000|2022-05-18 02:01:10|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|0
1652839280000|2022-05-18 02:01:20|1247.5|1246|1247.5|1246|1247.7|1246.7|1247.2|1246|2
1652839290000|2022-05-18 02:01:30|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|0
1652839300000|2022-05-18 02:01:40|1247.4|1246.4|1248.4|1246.9|1248.4|1246.9|1247.3|1246.2|5
1652839310000|2022-05-18 02:01:50|1248.2|1246.7|1248.4|1246.9|1248.4|1246.9|1248.2|1246.7|0
1652839330000|2022-05-18 02:02:10|1247.4|1245.9|1247.3|1245.8|1247.4|1245.9|1247.3|1245.8|2
1652839360000|2022-05-18 02:02:40|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|0
1652839370000|2022-05-18 02:02:50|1247.4|1245.9|1247.4|1246.4|1247.4|1246.4|1247.4|1245.9|11
1652839380000|2022-05-18 02:03:00|1248.3|1246.8|1248.6|1247.1|1248.6|1247.1|1248.3|1246.8|2
1652839390000|2022-05-18 02:03:10|1248.5|1247|1248.6|1247.1|1248.6|1247.1|1248.5|1247|1
1652839400000|2022-05-18 02:03:20|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.5|1
1652839410000|2022-05-18 02:03:30|1248.9|1247.4|1249|1247.5|1249|1247.8|1248.8|1247.4|2
1652839420000|2022-05-18 02:03:40|1248.8|1247.3|1248.9|1247.9|1248.9|1247.9|1248.7|1247.3|0
1652839430000|2022-05-18 02:03:50|1248.5|1248|1248.8|1248.2|1248.8|1248.2|1248.5|1248|1
1652839440000|2022-05-18 02:04:00|1248.9|1248.3|1250.2|1248.7|1250.2|1249.1|1248.9|1248.3|5
1652839450000|2022-05-18 02:04:10|1250.4|1248.9|1250.4|1248.9|1250.4|1249.6|1250.2|1248.8|2
1652839460000|2022-05-18 02:04:20|1250.3|1248.8|1250.6|1249.1|1250.6|1249.8|1250.2|1248.8|1
1652839470000|2022-05-18 02:04:30|1250.3|1248.8|1250.3|1248.8|1250.4|1248.9|1250.3|1248.8|0
1652839480000|2022-05-18 02:04:40|1250.2|1249.6|1250.4|1249.8|1250.5|1249.8|1250.2|1249.5|1
1652839490000|2022-05-18 02:04:50|1250.5|1249.5|1250.3|1248.8|1250.6|1250|1250.3|1248.8|14
1652839500000|2022-05-18 02:05:00|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.1|1248.6|2
1652839510000|2022-05-18 02:05:10|1250.3|1248.8|1250.3|1248.8|1250.4|1248.9|1250.3|1248.8|2
1652839520000|2022-05-18 02:05:20|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|0
1652839530000|2022-05-18 02:05:30|1250.5|1249|1250.5|1249|1250.5|1249|1250.5|1249|3
1652839540000|2022-05-18 02:05:40|1250.3|1249.3|1250.6|1249.1|1250.6|1249.3|1250.3|1249.1|3
1652839550000|2022-05-18 02:05:50|||||||||1
1652839560000|2022-05-18 02:06:00|1250.5|1249|1250.5|1249|1250.5|1249|1250.5|1249|0
1652839570000|2022-05-18 02:06:10|1250.6|1249.1|1250.7|1249.2|1250.7|1249.2|1250.6|1249.1|5
1652839580000|2022-05-18 02:06:20|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|0
1652839590000|2022-05-18 02:06:30|1250.6|1250|1250.3|1249.7|1250.6|1250|1250.3|1249.7|2
1652839600000|2022-05-18 02:06:40|1250.4|1248.9|1250.3|1248.8|1250.4|1248.9|1250.3|1248.8|1
1652839610000|2022-05-18 02:06:50|1250.2|1248.7|1249.8|1248.8|1250.2|1248.8|1249.8|1248.6|0
1652839620000|2022-05-18 02:07:00|1250|1248.5|1249.6|1248.6|1250|1248.6|1249.6|1248.5|2
1652839630000|2022-05-18 02:07:10|1249.7|1248.2|1250.1|1248.6|1250.2|1248.7|1249.7|1248.2|1
1652839640000|2022-05-18 02:07:20|1249.8|1248.8|1249.7|1248.2|1249.8|1248.8|1249.7|1248.2|1
1652839660000|2022-05-18 02:07:40|1249|1248.4|1248.7|1247.2|1249|1248.4|1248.7|1247.2|4
1652839670000|2022-05-18 02:07:50|1248.4|1246.9|1247.9|1246.4|1248.4|1247.4|1247.9|1246.4|1
1652839680000|2022-05-18 02:08:00|1247.6|1246.6|1247.6|1246.1|1247.6|1246.6|1247.3|1245.8|4
1652839710000|2022-05-18 02:08:30|1247.4|1246.8|1248.6|1247.1|1248.6|1247.1|1247.4|1246.8|1
1652839720000|2022-05-18 02:08:40|1248.4|1246.9|1248.1|1246.6|1248.4|1246.9|1248.1|1246.6|0
1652839780000|2022-05-18 02:09:40|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|1
1652839790000|2022-05-18 02:09:50|1248.1|1246.6|1248.2|1246.7|1248.2|1246.7|1248.1|1246.6|0
1652839820000|2022-05-18 02:10:20|1248.1|1246.6|1248.2|1246.7|1248.2|1246.7|1248.1|1246.6|0
1652839830000|2022-05-18 02:10:30|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|0
1652839860000|2022-05-18 02:11:00|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|2
1652839890000|2022-05-18 02:11:30|1247.6|1246.1|1248|1246.5|1248|1246.5|1247.6|1246.1|12
1652839910000|2022-05-18 02:11:50|1247.9|1246.4|1247.9|1246.4|1247.9|1246.4|1247.9|1246.4|0
1652839920000|2022-05-18 02:12:00|1247.8|1246.3|1248.1|1246.6|1248.1|1246.6|1247.8|1246.3|1
1652839930000|2022-05-18 02:12:10|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|0
1652839950000|2022-05-18 02:12:30|1248|1246.5|1247.4|1245.9|1248|1246.5|1247.1|1245.9|4
1652839960000|2022-05-18 02:12:40|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|3
1652840020000|2022-05-18 02:13:40|||||||||1
1652840030000|2022-05-18 02:13:50|1247.8|1247.2|1248.6|1247.1|1248.6|1247.4|1247.8|1247.1|8
1652840040000|2022-05-18 02:14:00|1248.5|1247|1248.6|1247.1|1248.6|1247.1|1248.5|1247|0
1652840070000|2022-05-18 02:14:30|1248.5|1247|1248.4|1246.9|1248.5|1247|1248.4|1246.9|0
1652840080000|2022-05-18 02:14:40|1248.5|1247|1248.5|1247|1248.5|1247|1248.4|1246.9|0
1652840090000|2022-05-18 02:14:50|1248.4|1246.9|1247.5|1246|1248.4|1246.9|1247.5|1246|1
1652840130000|2022-05-18 02:15:30|1247.4|1245.9|1247.9|1246.4|1247.9|1246.4|1247.2|1245.8|1
1652840170000|2022-05-18 02:16:10|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|0
1652840210000|2022-05-18 02:16:50|||||||||2
1652840220000|2022-05-18 02:17:00|1248.4|1246.9|1248.5|1247|1248.5|1247|1248.4|1246.9|2
1652840230000|2022-05-18 02:17:10|1248.4|1246.9|1248.3|1246.8|1248.4|1246.9|1248.2|1246.7|2
1652840240000|2022-05-18 02:17:20|1248|1246.5|1248.1|1246.6|1248.1|1246.6|1247.9|1246.4|6
1652840250000|2022-05-18 02:17:30|1248.4|1246.9|1248.5|1247|1248.5|1247|1248.4|1246.9|0
1652840260000|2022-05-18 02:17:40|1248.4|1246.9|1248.5|1247|1248.5|1247|1248.4|1246.9|0
1652840270000|2022-05-18 02:17:50|1248.4|1246.9|1248.3|1246.8|1248.4|1246.9|1248.3|1246.8|2
1652840290000|2022-05-18 02:18:10|1248.4|1246.9|1248.5|1247|1248.5|1247|1248.4|1246.9|0
1652840300000|2022-05-18 02:18:20|1248.4|1246.9|1248.1|1247.1|1248.4|1247.6|1248.1|1246.9|1
1652840320000|2022-05-18 02:18:40|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|0
1652840330000|2022-05-18 02:18:50||1247.8||1246.9||1247.8||1246.9|1
1652840340000|2022-05-18 02:19:00|1248.5|1247|1248.5|1247|1248.5|1247|1248.5|1247|0
1652840360000|2022-05-18 02:19:20|1248.4|1246.9|1248.4|1246.9|1248.5|1247|1248.4|1246.9|0
1652840400000|2022-05-18 02:20:00|1248.5|1247|1248.6|1247.1|1248.6|1247.1|1248.5|1247|0
1652840410000|2022-05-18 02:20:10|1248.4|1247.8|1249.1|1248.1|1249.1|1248.1|1248.4|1247.8|5
1652840420000|2022-05-18 02:20:20|1249|1248|1249.9|1248.4|1249.9|1248.4|1249|1248|2
1652840430000|2022-05-18 02:20:30|1249.7|1248.7|1250.1|1248.6|1250.3|1249.6|1249.7|1248.6|2
1652840440000|2022-05-18 02:20:40|1250.3|1248.8|1250.1|1248.6|1250.3|1248.8|1250.1|1248.6|3
1652840460000|2022-05-18 02:21:00|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|0
1652840470000|2022-05-18 02:21:10|1250.1|1248.6|1250.1|1248.6|1250.1|1248.6|1250.1|1248.6|0
1652840480000|2022-05-18 02:21:20|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|0
1652840500000|2022-05-18 02:21:40|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|0
1652840520000|2022-05-18 02:22:00|1249.7|1248.2|1249|1248.4|1249.7|1248.4|1249|1248.2|3
1652840540000|2022-05-18 02:22:20|1248.9|1248.3|1249|1248.4|1249|1248.4|1248.9|1248.3|1
1652840550000|2022-05-18 02:22:30|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1
1652840560000|2022-05-18 02:22:40|1249.5|1248.5|1250.1|1249.1|1250.1|1249.1|1249.5|1248.5|1
1652840600000|2022-05-18 02:23:20|1250|1249|1250.1|1249.1|1250.1|1249.1|1250|1249|2
1652840640000|2022-05-18 02:24:00|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1
1652840650000|2022-05-18 02:24:10|1250|1249.4|1250.1|1249.1|1250.1|1249.4|1250|1249.1|0
1652840680000|2022-05-18 02:24:40|1250.4|1248.9|1250.5|1249.5|1250.6|1249.5|1250.4|1248.9|3
1652840690000|2022-05-18 02:24:50|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|2
1652840700000|2022-05-18 02:25:00|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|6
1652840720000|2022-05-18 02:25:20|1250.3|1249.3|1250.6|1249.1|1250.6|1249.3|1250.3|1249.1|1
1652840740000|2022-05-18 02:25:40|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|0
1652840750000|2022-05-18 02:25:50|1250.4|1249.9|1250.4|1249.8|1250.4|1249.9|1250.4|1249.5|8
1652840790000|2022-05-18 02:26:30|||||||||10
1652840800000|2022-05-18 02:26:40|1250.5|1249.9|1250.6|1250|1250.6|1250|1250.5|1249.9|0
1652840810000|2022-05-18 02:26:50|1250.5|1249.9|1250.4|1249.8|1250.5|1249.9|1250.4|1249.8|2
1652840830000|2022-05-18 02:27:10|1250.6|1249.1|1250.6|1249.1|1250.6|1249.1|1250.6|1249.1|4
1652840840000|2022-05-18 02:27:20|1250.8|1249.3|1250.8|1249.3|1250.8|1249.3|1250.8|1249.3|0
1652840850000|2022-05-18 02:27:30|1250.6|1250|1250.6|1249.1|1250.6|1250|1250.3|1249.1|0
1652840870000|2022-05-18 02:27:50|1250.3|1248.8|1250.3|1248.8|1250.3|1248.8|1250.3|1248.8|4
1652840880000|2022-05-18 02:28:00|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|1
1652840900000|2022-05-18 02:28:20|1249.7|1249.1|1250.6|1249.1|1250.6|1249.1|1249.7|1249.1|2
1652840960000|2022-05-18 02:29:20|1250.3|1249.3|1250.7|1249.7|1250.8|1249.7|1250.3|1249.3|8
1652840980000|2022-05-18 02:29:40|1250.6|1249.1|1250.4|1248.9|1250.6|1249.1|1249.5|1248.8|7
1652841000000|2022-05-18 02:30:00|1250.6|1249.1|1250.3|1249.3|1250.8|1249.3|1250.3|1249.1|1
1652841010000|2022-05-18 02:30:10|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|0
1652841020000|2022-05-18 02:30:20|1249.8|1249.2|1250.3|1249.3|1250.3|1249.3|1249.8|1249.2|1
1652841030000|2022-05-18 02:30:30|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|1250.4|1248.9|0
1652841050000|2022-05-18 02:30:50|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|0
1652841060000|2022-05-18 02:31:00|1250.9|1249.4|1250.9|1249.4|1250.9|1249.4|1250.9|1249.4|4
1652841100000|2022-05-18 02:31:40|1250.7|1249.7|1250.7|1250.1|1250.7|1250.1|1250.7|1249.7|5
1652841120000|2022-05-18 02:32:00|1251|1250|1251.1|1250.5|1251.1|1250.5|1251|1250|5
1652841140000|2022-05-18 02:32:20|1251|1250.4|1250.9|1249.4|1251|1250.4|1250.8|1249.4|5
1652841150000|2022-05-18 02:32:30|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|0
1652841180000|2022-05-18 02:33:00|1251|1250|1250.9|1250.3|1251|1250.3|1250.9|1249.9|11
1652841200000|2022-05-18 02:33:20|1251.2|1250.6|1251.4|1250.4|1251.4|1250.7|1251.2|1250.4|3
1652841220000|2022-05-18 02:33:40|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|0
1652841230000|2022-05-18 02:33:50|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|0
1652841240000|2022-05-18 02:34:00|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|0
1652841270000|2022-05-18 02:34:30|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|3
1652841280000|2022-05-18 02:34:40|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1
1652841290000|2022-05-18 02:34:50|1250.9|1249.4|1250.7|1249.2|1250.9|1249.4|1250.7|1249.2|0
1652841310000|2022-05-18 02:35:10|1250.8|1249.3|1250.9|1249.4|1250.9|1249.4|1250.8|1249.3|0
1652841320000|2022-05-18 02:35:20|1250.5|1249.5|1250.6|1249.1|1250.6|1249.5|1250.5|1249.1|0
1652841330000|2022-05-18 02:35:30|1250.4|1248.9|1250.3|1249.3|1250.4|1249.3|1250.2|1248.9|3
1652841340000|2022-05-18 02:35:40|1250.5|1249.5|1250.4|1248.9|1250.5|1249.5|1250.3|1248.9|0
1652841350000|2022-05-18 02:35:50|1250|1249|1250|1249|1250|1249|1250|1249|0
1652841380000|2022-05-18 02:36:20|1250.1|1248.6|1250.1|1248.6|1250.1|1249|1250|1248.6|5
1652841390000|2022-05-18 02:36:30|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|0
1652841400000|2022-05-18 02:36:40|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1
1652841440000|2022-05-18 02:37:20|||||||||1
1652841460000|2022-05-18 02:37:40|1249.9|1248.4|1248.3|1247.3|1249.9|1248.5|1248.3|1247.3|4
1652841470000|2022-05-18 02:37:50|1248.4|1246.9|1248.1|1246.6|1248.4|1247.6|1248|1246.6|4
1652841480000|2022-05-18 02:38:00|1247.4|1246.8|1248|1247|1248|1247|1247.4|1246.8|1
1652841490000|2022-05-18 02:38:10|1248.1|1246.6|1248.1|1246.6|1248.1|1246.6|1248|1246.5|10
1652841500000|2022-05-18 02:38:20|1248|1246.5|1248.1|1246.6|1248.1|1246.6|1248|1246.5|5
1652841520000|2022-05-18 02:38:40|1248|1246.5|1247.9|1246.4|1248|1246.5|1247.9|1246.4|0
1652841540000|2022-05-18 02:39:00|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|7
1652841550000|2022-05-18 02:39:10|1247.1|1245.6|1247.1|1245.6|1247.1|1245.6|1247.1|1245.6|2
1652841580000|2022-05-18 02:39:40|1246.7|1245.2|1246.4|1244.9|1246.8|1245.3|1246|1244.9|4
1652841610000|2022-05-18 02:40:10|1246|1245|1246|1245|1246|1245|1246|1245|10
1652841620000|2022-05-18 02:40:20|1245.6|1246.1|1247.1|1245.6|1247.1|1246.1|1245.6|1245.6|8
1652841660000|2022-05-18 02:41:00|1246.9|1245.9|1246.9|1246.3|1246.9|1246.3|1246.9|1245.9|0
1652841670000|2022-05-18 02:41:10|1247.6|1246.1|1247.6|1246.1|1247.6|1246.1|1247.6|1246.1|2
1652841690000|2022-05-18 02:41:30|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|0
1652841710000|2022-05-18 02:41:50|1247.9|1246.4|1247.9|1246.4|1247.9|1246.4|1247.9|1246.4|0
1652841740000|2022-05-18 02:42:20|1248|1246.5|1248.4|1246.9|1248.6|1247.8|1248|1246.5|11
1652841820000|2022-05-18 02:43:40|1248.2|1247.2|1249.1|1247.6|1249.1|1247.6|1248.2|1247.2|0
1652841840000|2022-05-18 02:44:00|1248.9|1247.9|1249.6|1248.1|1249.6|1248.1|1248.9|1247.9|0
1652841880000|2022-05-18 02:44:40|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|0
1652841890000|2022-05-18 02:44:50|1249.4|1247.9|1249.2|1248.2|1249.4|1248.2|1249.2|1247.9|0
1652841900000|2022-05-18 02:45:00|||||||||1
1652841910000|2022-05-18 02:45:10|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|0
1652841950000|2022-05-18 02:45:50|1249.3|1247.8|1249.3|1247.8|1249.3|1247.8|1249.3|1247.8|0
1652841960000|2022-05-18 02:46:00|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|0
1652841970000|2022-05-18 02:46:10|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|0
1652841980000|2022-05-18 02:46:20|1248.7|1248.1|1249.2|1248.2|1249.2|1248.2|1248.7|1248.1|1
1652842000000|2022-05-18 02:46:40|1249.6|1248.1|1249.8|1248.3|1249.9|1248.4|1249.6|1248.1|2
1652842010000|2022-05-18 02:46:50|1249.6|1248.6|1250.1|1248.6|1250.1|1248.6|1249.6|1248.6|0
1652842020000|2022-05-18 02:47:00|1250|1249|1250|1249|1250|1249|1250|1249|0
1652842030000|2022-05-18 02:47:10|1249.7|1248.7|1249.7|1248.2|1250.1|1248.7|1249.7|1248.2|5
1652842050000|2022-05-18 02:47:30|1249.8|1248.3|1250.2|1248.7|1250.2|1248.7|1249.8|1248.3|2
1652842060000|2022-05-18 02:47:40|1250|1248.5|1249.9|1248.4|1250|1248.5|1249.8|1248.3|0
1652842070000|2022-05-18 02:47:50|1249.5|1248.5|1249.6|1248.1|1249.6|1248.5|1249.5|1248.1|0
1652842080000|2022-05-18 02:48:00|1249.2|1247.7|1249.1|1247.6|1249.2|1247.7|1249.1|1247.6|1
1652842100000|2022-05-18 02:48:20|1248.9|1248.3|1249.2|1247.7|1249.6|1248.8|1248.9|1247.7|1
1652842110000|2022-05-18 02:48:30|1249.1|1247.6|1249.1|1247.6|1249.1|1247.6|1249.1|1247.6|0
1652842140000|2022-05-18 02:49:00|1248.9|1247.4|1248.9|1247.4|1249|1247.5|1248.9|1247.4|16
1652842200000|2022-05-18 02:50:00|||||||||1
1652842240000|2022-05-18 02:50:40|1249.1|1247.6|1249.2|1248.2|1249.2|1248.2|1249.1|1247.6|4
1652842250000|2022-05-18 02:50:50|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.5|4
1652842260000|2022-05-18 02:51:00|1249.7|1248.2|1249.9|1248.4|1249.9|1248.4|1249.7|1248.2|10
1652842280000|2022-05-18 02:51:20|1249.3|1247.8|1249.4|1247.9|1249.4|1247.9|1249.3|1247.8|3
1652842300000|2022-05-18 02:51:40|1249.5|1248|1250.1|1248.6|1250.1|1248.6|1249.4|1247.9|2
1652842350000|2022-05-18 02:52:30|||||||||3
1652842360000|2022-05-18 02:52:40|1250.7|1249.2|1250.6|1250|1250.7|1250.1|1250.6|1249.2|20
1652842370000|2022-05-18 02:52:50|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|1250.7|1250.1|0
1652842380000|2022-05-18 02:53:00|1250.9|1249.4|1250.6|1249.1|1250.9|1249.8|1250.4|1249.1|2
1652842390000|2022-05-18 02:53:10|1250|1248.5|1250.1|1248.6|1250.1|1248.6|1250|1248.5|1
1652842410000|2022-05-18 02:53:30|1250.3|1248.8|1250.3|1248.8|1250.3|1248.8|1250.3|1248.8|3
1652842430000|2022-05-18 02:53:50|1250.6|1249.1|1250.6|1249.1|1250.6|1249.1|1250.6|1249.1|1
1652842470000|2022-05-18 02:54:30|1250.2|1248.7|1250.1|1248.6|1250.2|1248.7|1250.1|1248.6|56
1652842480000|2022-05-18 02:54:40|1250.6|1249.6|1250.7|1249.2|1250.7|1249.6|1250.6|1249.2|3
1652842530000|2022-05-18 02:55:30|1250.9|1249.4|1251.1|1249.6|1251.1|1249.6|1250.9|1249.4|5
1652842540000|2022-05-18 02:55:40|1250.7|1249.2|1250.4|1248.9|1250.7|1249.2|1250.4|1248.9|10
1652842570000|2022-05-18 02:56:10|1250.3|1248.8|1249.6|1248.1|1250.3|1248.8|1249.6|1248.1|10
1652842580000|2022-05-18 02:56:20|1249.5|1248|1249.5|1248|1249.5|1248|1249.5|1248|0
1652842630000|2022-05-18 02:57:10|||||||||2
1652842660000|2022-05-18 02:57:40|1248.8|1248.2|1249.5|1248|1249.5|1248.2|1248.8|1247.9|1
1652842680000|2022-05-18 02:58:00|1249.3|1247.8|1249.2|1247.7|1249.3|1247.8|1249.1|1247.6|10
1652842730000|2022-05-18 02:58:50|1249.9|1248.4|1249.8|1248.3|1249.9|1248.4|1249.7|1248.2|3
1652842740000|2022-05-18 02:59:00|1249.9|1248.4|1250.1|1248.6|1250.1|1248.6|1249.9|1248.4|4
1652842750000|2022-05-18 02:59:10|1250.2|1248.7|1250.1|1248.6|1250.2|1248.7|1250.1|1248.6|1
1652842760000|2022-05-18 02:59:20|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|2
1652842770000|2022-05-18 02:59:30|1250.3|1248.8|1250.6|1249.1|1250.6|1249.1|1250.2|1248.7|1
1652842810000|2022-05-18 03:00:10|1250|1249|1250|1249|1250|1249|1250|1249|0
1652842820000|2022-05-18 03:00:20|1249.9|1248.9|1249.8|1248.8|1249.9|1248.9|1249.8|1248.8|0
1652842980000|2022-05-18 03:03:00|1249.5|1248.9|1249.5|1248.9|1249.5|1248.9|1249.5|1248.9|0
1652842990000|2022-05-18 03:03:10|1249.4|1247.9|1249.5|1248|1249.5|1248|1249.4|1247.9|2
1652843000000|2022-05-18 03:03:20|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|0
1652843020000|2022-05-18 03:03:40|1249.5|1248|1249.9|1248.4|1249.9|1248.4|1249.5|1248|3
1652843030000|2022-05-18 03:03:50|1249.5|1248.5|1249.1|1248.5|1249.5|1248.6|1249.1|1248.5|0
1652843040000|2022-05-18 03:04:00|1249.2|1248.6|1249.2|1248.6|1249.3|1248.7|1249.2|1248.6|1
1652843080000|2022-05-18 03:04:40|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|0
1652843100000|2022-05-18 03:05:00|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|0
1652843110000|2022-05-18 03:05:10|1248.9|1247.4|1249.4|1247.9|1249.4|1247.9|1248.9|1247.4|2
1652843140000|2022-05-18 03:05:40|1249.3|1247.8|1249.1|1247.6|1249.4|1247.9|1249|1247.5|0
1652843160000|2022-05-18 03:06:00|1248.5|1247.9|1247.9|1247.3|1248.5|1247.9|1247.9|1247.3|1
1652843220000|2022-05-18 03:07:00|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|2
1652843230000|2022-05-18 03:07:10|1248.1|1246.6|1248.1|1246.6|1248.1|1246.6|1248.1|1246.6|0
1652843240000|2022-05-18 03:07:20|1248|1247|1248|1247|1248|1247|1248|1247|0
1652843250000|2022-05-18 03:07:30|1248.2|1246.7|1248.1|1246.6|1248.2|1246.7|1248.1|1246.6|0
1652843260000|2022-05-18 03:07:40|1247.8|1246.8|1248|1247|1248|1247|1247.8|1246.8|1
1652843270000|2022-05-18 03:07:50|1247.9|1247.3|1249.4|1247.9|1249.4|1247.9|1247.9|1247.3|2
1652843280000|2022-05-18 03:08:00|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249|1248|0
1652843290000|2022-05-18 03:08:10|1248.8|1248.2|1249.4|1247.9|1249.4|1248.2|1248.8|1247.4|6
1652843320000|2022-05-18 03:08:40|1249.3|1247.8|1249.1|1247.6|1249.3|1247.8|1249.1|1247.6|0
1652843330000|2022-05-18 03:08:50|1249.2|1247.7|1249.1|1247.6|1249.2|1247.7|1249.1|1247.6|0
1652843340000|2022-05-18 03:09:00|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.5|0
1652843360000|2022-05-18 03:09:20|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|0
1652843390000|2022-05-18 03:09:50|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|0
1652843400000|2022-05-18 03:10:00|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652843410000|2022-05-18 03:10:10|1248.2|1247.6|1248.2|1246.7|1248.2|1247.6|1248.1|1246.7|1
1652843420000|2022-05-18 03:10:20|1247.9|1246.9|1248.3|1246.8|1248.4|1246.9|1247.5|1246.8|2
1652843430000|2022-05-18 03:10:30|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|0
1652843450000|2022-05-18 03:10:50|1248.3|1246.8|1248.4|1246.9|1248.4|1246.9|1248.3|1246.8|1
1652843460000|2022-05-18 03:11:00|1248.3|1246.8|1247.9|1246.4|1248.4|1246.9|1247.9|1246.4|10
1652843470000|2022-05-18 03:11:10|1248|1246.5|1247.8|1246.8|1248|1246.8|1247.8|1246.5|0
1652843490000|2022-05-18 03:11:30|1247.7|1247.1|1248.3|1247.3|1248.7|1247.3|1247.7|1247.1|2
1652843540000|2022-05-18 03:12:20|1248.4|1247.8|1248.7|1247.2|1248.7|1247.8|1248.4|1247.2|1
1652843580000|2022-05-18 03:13:00|1248.6|1247.6|1248.8|1247.8|1248.8|1247.8|1248.6|1247.6|0
1652843630000|2022-05-18 03:13:50|1248.7|1247.7|1248.6|1247.1|1248.7|1247.7|1248.6|1247.1|1
1652843640000|2022-05-18 03:14:00|1248.7|1247.2|1248.9|1247.4|1248.9|1247.5|1248.1|1247.2|1
1652843700000|2022-05-18 03:15:00|1248.8|1247.8|1248.9|1247.4|1249|1247.8|1248.5|1247.4|1
1652843720000|2022-05-18 03:15:20|1249|1247.5|1248.9|1247.4|1249|1247.5|1248.9|1247.4|0
1652843750000|2022-05-18 03:15:50|1249|1247.5|1249|1247.5|1249|1247.5|1248.9|1247.4|0
1652843760000|2022-05-18 03:16:00|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|0
1652843800000|2022-05-18 03:16:40|1249.2|1247.7|1248.8|1247.8|1249.2|1247.9|1248.8|1247.7|2
1652843840000|2022-05-18 03:17:20|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|1
1652843850000|2022-05-18 03:17:30|1249.1|1247.6|1248.8|1247.8|1249.1|1247.9|1248.8|1247.6|0
1652843860000|2022-05-18 03:17:40|1248.5|1247.9|1248.2|1247.6|1248.6|1247.9|1248.2|1247.6|0
1652843870000|2022-05-18 03:17:50|1248.1|1247.1|1248.3|1247.3|1248.3|1247.3|1247.5|1246.9|6
1652843880000|2022-05-18 03:18:00|1248.1|1247.1|1247.7|1247.1|1248.1|1247.1|1247.7|1247.1|0
1652843900000|2022-05-18 03:18:20|1247.5|1246.9|1247.2|1246.6|1247.6|1246.9|1247.2|1246.6|2
1652843910000|2022-05-18 03:18:30|1247.1|1246.5|1247.2|1246.6|1247.2|1246.6|1247.1|1246.1|8
1652843930000|2022-05-18 03:18:50|1247|1246.4|1246.7|1246.1|1247|1246.4|1246.6|1246|7
1652843940000|2022-05-18 03:19:00|1247.4|1246.4|1247.3|1246.3|1247.4|1246.4|1247.3|1246.3|2
1652843950000|2022-05-18 03:19:10|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|0
1652843960000|2022-05-18 03:19:20|1247.3|1246.3|1247|1246.4|1247.3|1246.4|1247|1246.3|0
1652843990000|2022-05-18 03:19:50|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|0
1652844000000|2022-05-18 03:20:00|1246.8|1246.2|1247.1|1246.1|1247.1|1246.2|1246.6|1246|3
1652844010000|2022-05-18 03:20:10|1246.8|1246.2|1246.6|1246|1246.8|1246.2|1246.6|1246|0
1652844020000|2022-05-18 03:20:20|1246.5|1245.9|1246.1|1245.1|1246.5|1245.9|1246.1|1244.9|6
1652844030000|2022-05-18 03:20:30|1245.7|1245|1246.4|1245.4|1246.4|1245.7|1245.6|1245|5
1652844040000|2022-05-18 03:20:40|1245.8|1244.8|1244.4|1243.4|1245.8|1244.9|1244.2|1243.4|9
1652844050000|2022-05-18 03:20:50|1244|1242.8|1244.3|1243.3|1244.4|1243.3|1243.5|1242.6|8
1652844060000|2022-05-18 03:21:00|1244.2|1243.6|1244.7|1244.1|1244.7|1244.1|1244.1|1243.5|4
1652844080000|2022-05-18 03:21:20|1244.5|1243.5|1244.3|1243.3|1244.6|1243.7|1244.3|1243.3|2
1652844090000|2022-05-18 03:21:30|1244.2|1243.6|1245.1|1244.1|1245.1|1244.1|1244.2|1243.6|4
1652844100000|2022-05-18 03:21:40|||||||||5
1652844140000|2022-05-18 03:22:20|1244.8|1244.2|1244.9|1243.4|1244.9|1244.2|1244.8|1243.4|1
1652844210000|2022-05-18 03:23:30|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|0
1652844220000|2022-05-18 03:23:40|1245.1|1243.6|1245.1|1243.6|1245.1|1243.6|1245.1|1243.6|1
1652844230000|2022-05-18 03:23:50|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|0
1652844240000|2022-05-18 03:24:00|1245|1244.4|1244.6|1244|1245|1244.4|1244.5|1243.8|1
1652844250000|2022-05-18 03:24:10|1244.2|1243.6|1245.7|1244.2|1245.7|1244.3|1244.2|1243.4|1
1652844260000|2022-05-18 03:24:20|1245.4|1244.4|1244.7|1244.1|1245.4|1244.5|1244.7|1244.1|2
1652844270000|2022-05-18 03:24:30|1245.1|1244.4|1245.5|1244.5|1245.5|1244.5|1245|1244.4|1
1652844290000|2022-05-18 03:24:50|1245.2|1244.6|1245.8|1244.8|1245.8|1244.8|1245.2|1244.5|1
1652844300000|2022-05-18 03:25:00|1245.5|1244.9|1245.5|1244.5|1245.5|1244.9|1245.5|1244.5|3
1652844310000|2022-05-18 03:25:10|1245.3|1244.3|1245.3|1244.3|1245.3|1244.3|1245.3|1244.3|0
1652844320000|2022-05-18 03:25:20|1244.6|1244|1245.1|1244.1|1245.1|1244.1|1244.5|1243.9|3
1652844330000|2022-05-18 03:25:30|1244.7||1244.7||1244.7||1244.7||0
1652844340000|2022-05-18 03:25:40|1244.6|1244|1245|1244|1245|1244|1244.2|1243.6|3
1652844390000|2022-05-18 03:26:30|1244.6|1243.6|1244.3|1243.7|1244.6|1243.7|1244.3|1243.6|6
1652844400000|2022-05-18 03:26:40|1244.5|1243|1244|1242.5|1244.5|1243.2|1244|1242.5|12
1652844410000|2022-05-18 03:26:50|1243.6|1242.6|1242.7|1242.1|1243.7|1242.7|1242.7|1241.9|22
1652844420000|2022-05-18 03:27:00|1242.9|1242.3|1243.4|1242.4|1243.4|1242.4|1242.9|1242.3|3
1652844430000|2022-05-18 03:27:10|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|1243.1|1242.1|2
1652844440000|2022-05-18 03:27:20|1243.6|1242.3|1243.9|1242.4|1243.9|1242.4|1243.3|1242.2|5
1652844450000|2022-05-18 03:27:30|1243.8|1242.8|1243.9|1242.4|1244.1|1243.1|1243.7|1242.4|1
1652844470000|2022-05-18 03:27:50|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1652844480000|2022-05-18 03:28:00|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|0
1652844490000|2022-05-18 03:28:10|1244|1242.5|1243.9|1242.4|1244|1242.5|1243.9|1242.4|0
1652844500000|2022-05-18 03:28:20|1243.6|1242.6|1243.6|1242.6|1243.6|1242.6|1243.6|1242.6|0
1652844520000|2022-05-18 03:28:40|1243.7|1242.2|1244.2|1242.7|1244.2|1242.8|1243.4|1242.2|0
1652844530000|2022-05-18 03:28:50|1243.9|1242.9|1244.1|1243.1|1244.1|1243.1|1243.7|1242.8|0
1652844550000|2022-05-18 03:29:10|1243.8|1243.2|1243.7|1243.1|1243.9|1243.3|1243.7|1243.1|0
1652844580000|2022-05-18 03:29:40|1244.3|1243.3|1244.5|1243|1244.5|1243.3|1244.3|1243|1
1652844600000|2022-05-18 03:30:00|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|0
1652844620000|2022-05-18 03:30:20|1244|1243.4|1244.3|1243.3|1244.3|1243.4|1244|1243.3|3
1652844650000|2022-05-18 03:30:50|1244.7|1243.2|1244.3|1243.3|1244.7|1243.4|1244.3|1243.2|1
1652844740000|2022-05-18 03:32:20|1244.6|1243.6|1244.7|1243.2|1244.7|1243.7|1244.3|1243.2|0
1652844750000|2022-05-18 03:32:30|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|0
1652844760000|2022-05-18 03:32:40|1244.4|1243.4|1244.3|1243.7|1244.4|1243.7|1244.3|1243.4|0
1652844770000|2022-05-18 03:32:50|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|0
1652844780000|2022-05-18 03:33:00|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|0
1652844840000|2022-05-18 03:34:00|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1
1652844860000|2022-05-18 03:34:20|1244.5|1243.9|1244.6|1243.6|1244.6|1243.9|1244.5|1243.6|1
1652844880000|2022-05-18 03:34:40|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|1245.1|1244.1|3
1652844890000|2022-05-18 03:34:50|1245.8|1244.8|1246.2|1244.7|1246.2|1244.8|1245.8|1244.7|4
1652844910000|2022-05-18 03:35:10|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|3
1652844920000|2022-05-18 03:35:20|1245.3|1244.3|1245.6|1244.6|1246|1244.6|1245.2|1244.3|1
1652844930000|2022-05-18 03:35:30|1245.3|1244.7|1245.7|1244.2|1245.7|1244.7|1245.3|1244.2|0
1652844940000|2022-05-18 03:35:40|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|0
1652844950000|2022-05-18 03:35:50|1246|1244.5|1245.8|1244.8|1246|1244.8|1245.8|1244.5|0
1652845030000|2022-05-18 03:37:10|1245.5|1244.9|1245.6|1244.6|1245.8|1244.9|1245.5|1244.6|2
1652845150000|2022-05-18 03:39:10|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|0
1652845160000|2022-05-18 03:39:20|1245.9|1244.9|1246.1|1245.1|1246.1|1245.2|1245.8|1244.9|0
1652845180000|2022-05-18 03:39:40|1245.9|1245.3|1246.7|1245.2|1246.7|1245.4|1245.9|1245.2|0
1652845190000|2022-05-18 03:39:50|1246.5|1245.9|1246.8|1245.8|1246.8|1245.9|1246.5|1245.8|0
1652845200000|2022-05-18 03:40:00|1246.4|1245.4|1246.6|1245.6|1246.7|1245.6|1246.4|1245.2|3
1652845210000|2022-05-18 03:40:10|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|0
1652845220000|2022-05-18 03:40:20|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|0
1652845250000|2022-05-18 03:40:50|1246.6|1245.8|1246.8|1245.8|1246.8|1245.8|1246.6|1245.8|0
1652845340000|2022-05-18 03:42:20|1247|1246|1247.4|1245.9|1247.4|1246|1247|1245.9|0
1652845350000|2022-05-18 03:42:30|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|0
1652845370000|2022-05-18 03:42:50|1247.4|1245.9|1247.4|1245.9|1247.4|1246.1|1247.1|1245.9|0
1652845410000|2022-05-18 03:43:30|1246.6|1246|1247.2|1245.7|1247.2|1246|1246.6|1245.7|1
1652845420000|2022-05-18 03:43:40|1247.1|1245.6|1246.9|1245.4|1247.1|1245.6|1246.9|1245.4|2
1652845540000|2022-05-18 03:45:40|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|0
1652845570000|2022-05-18 03:46:10|1246.1|1245.5|1246.6|1245.6|1246.6|1245.6|1246.1|1245.5|3
1652845590000|2022-05-18 03:46:30|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|4
1652845620000|2022-05-18 03:47:00|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|0
1652845630000|2022-05-18 03:47:10|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1
1652845680000|2022-05-18 03:48:00|1247.7|1246.6|1247.3|1246.3|1247.7|1246.6|1247.3|1246.2|2
1652845690000|2022-05-18 03:48:10|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|1
1652845730000|2022-05-18 03:48:50|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|0
1652845800000|2022-05-18 03:50:00|1247.2|1245.7|1246.9|1245.9|1247.2|1246.4|1246.9|1245.7|1
1652845810000|2022-05-18 03:50:10|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|0
1652845820000|2022-05-18 03:50:20|1246.7|1246.1|1247|1246|1247|1246.1|1246.7|1246|0
1652845830000|2022-05-18 03:50:30|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|0
1652845940000|2022-05-18 03:52:20|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|0
1652845950000|2022-05-18 03:52:30|1246.8|1246.2|1246.7|1246.1|1246.8|1246.2|1246.7|1246.1|4
1652846090000|2022-05-18 03:54:50|1246.8|1246.2|1247.7|1246.2|1247.7|1246.2|1246.8|1246.2|5
1652846110000|2022-05-18 03:55:10|1247.5|1246.5|1247|1246|1247.7|1247.1|1247|1246|1
1652846120000|2022-05-18 03:55:20|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|0
1652846140000|2022-05-18 03:55:40|1247|1246.4|1247.2|1246.6|1247.2|1246.6|1247|1246.4|0
1652846170000|2022-05-18 03:56:10|1247.4|1246.8|1247.2|1246.6|1247.4|1246.8|1247.2|1246.6|2
1652846240000|2022-05-18 03:57:20|1247.4|1246.8|1247.5|1246.9|1247.5|1246.9|1247.4|1246.8|0
1652846270000|2022-05-18 03:57:50|1247.6|1247|1247.7|1247.1|1247.7|1247.1|1247.6|1247|0
1652846290000|2022-05-18 03:58:10|||||||||1
1652846300000|2022-05-18 03:58:20|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|0
1652846310000|2022-05-18 03:58:30|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|3
1652846320000|2022-05-18 03:58:40|1247.3|1246.7|1247.6|1246.6|1247.6|1246.7|1247.3|1246.6|1
1652846330000|2022-05-18 03:58:50|1247.9|1246.4|1247.8|1246.8|1247.9|1246.8|1247.8|1246.4|2
1652846340000|2022-05-18 03:59:00|1247.7|1247.1|1248.3|1247.3|1248.3|1247.3|1247.7|1247|1
1652846370000|2022-05-18 03:59:30|1248|1247.4|1248.1|1247.1|1248.1|1247.4|1248|1247.1|0
1652846380000|2022-05-18 03:59:40|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|0
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1248.1|1247.1|1248.1|1247.4|1247.9|1247.1|0
1652846410000|2022-05-18 04:00:10|1248|1247.4|1248|1247.4|1248|1247.4|1248|1247.4|0
1652846430000|2022-05-18 04:00:30|1248.1|1247.1|1248.3|1247.3|1248.3|1247.3|1248.1|1247.1|1
1652846470000|2022-05-18 04:01:10|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652846480000|2022-05-18 04:01:20|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|0
1652846500000|2022-05-18 04:01:40|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|0
1652846520000|2022-05-18 04:02:00|1248.9|1247.4|1248.4|1246.9|1248.9|1247.4|1248.4|1246.9|3
1652846530000|2022-05-18 04:02:10|1248.1|1247.1|1248.7|1247.2|1248.7|1247.6|1248.1|1247.1|1
1652846540000|2022-05-18 04:02:20|1248.8|1247.3|1249.5|1248|1249.5|1248.4|1248.5|1247.3|4
1652846550000|2022-05-18 04:02:30|1249.6|1248.6|1249.7|1248.2|1249.7|1248.6|1249.6|1248.2|2
1652846600000|2022-05-18 04:03:20|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|0
1652846610000|2022-05-18 04:03:30|1249.2|1247.7|1249.1|1248.1|1249.2|1248.1|1249.1|1247.7|0
1652846620000|2022-05-18 04:03:40|1249.6|1249|1249.5|1248.9|1249.6|1249|1249.5|1248.9|3
1652846630000|2022-05-18 04:03:50|1249.7|1249.1|1250.4|1248.9|1250.4|1249.1|1249.7|1248.9|3
1652846640000|2022-05-18 04:04:00|1250.7|1249.2|1250.7|1249.2|1250.7|1249.2|1250.7|1249.2|8
1652846680000|2022-05-18 04:04:40|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1
1652846700000|2022-05-18 04:05:00|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|4
1652846710000|2022-05-18 04:05:10|1250.2|1249.2|1249.1|1248.1|1250.2|1249.2|1249.1|1248.1|2
1652846740000|2022-05-18 04:05:40|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|1
1652846760000|2022-05-18 04:06:00|1248.3|1247.7|1248.2|1247.6|1248.3|1247.7|1248.2|1247.6|0
1652846800000|2022-05-18 04:06:40|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1
1652846850000|2022-05-18 04:07:30|1248.8|1247.8|1248.6|1247.6|1248.9|1247.8|1248.6|1247.4|2
1652846890000|2022-05-18 04:08:10|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|0
1652846910000|2022-05-18 04:08:30|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652846930000|2022-05-18 04:08:50|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1
1652846940000|2022-05-18 04:09:00|1248|1247.4|1248.2|1247.6|1248.3|1247.6|1248|1247.3|1
1652846950000|2022-05-18 04:09:10|1248.4|1247.4|1248.3|1247.3|1248.4|1247.4|1248.3|1247.3|0
1652847000000|2022-05-18 04:10:00|1247.5|1246.9|1247.1|1246.1|1247.5|1246.9|1247.1|1246.1|13
1652847010000|2022-05-18 04:10:10|1247.2|1246.2|1247.1|1246.1|1247.2|1246.2|1247.1|1246.1|52
1652847030000|2022-05-18 04:10:30|1247.2|1246.2|1246.1|1245.5|1247.2|1246.2|1245.8|1245.2|8
1652847040000|2022-05-18 04:10:40|1246.4|1245.4|1246.1|1245.5|1246.4|1245.6|1246.1|1245.4|2
1652847050000|2022-05-18 04:10:50|1246.4|1245.4|1246.1|1245.5|1246.4|1245.5|1246.1|1245.4|0
1652847080000|2022-05-18 04:11:20|1246.4|1245.4|1246.1|1245.5|1246.4|1245.5|1246.1|1245.4|0
1652847090000|2022-05-18 04:11:30|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1
1652847100000|2022-05-18 04:11:40|1245.8||1246.2||1246.2||1245.8||0
1652847110000|2022-05-18 04:11:50|1245.5|1244.5|1245.2|1244.2|1245.5|1244.5|1245.2|1244.2|22
1652847140000|2022-05-18 04:12:20|1245.1|1244.1|1245.2|1244.2|1245.2|1244.2|1245.1|1244.1|1
1652847150000|2022-05-18 04:12:30|1245.5|1244|1245.5|1244|1245.5|1244|1245.5|1244|0
1652847160000|2022-05-18 04:12:40|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|0
1652847200000|2022-05-18 04:13:20|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|10
1652847210000|2022-05-18 04:13:30|1246.5|1245.9|1246.3|1245.7|1246.5|1245.9|1246.3|1245.7|0
1652847240000|2022-05-18 04:14:00|1246.4|1245.8|1246.3|1245.7|1246.5|1245.9|1246.3|1245.7|0
1652847260000|2022-05-18 04:14:20|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|0
1652847280000|2022-05-18 04:14:40|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1
1652847290000|2022-05-18 04:14:50|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|4
1652847410000|2022-05-18 04:16:50|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|0
1652847420000|2022-05-18 04:17:00|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|0
1652847450000|2022-05-18 04:17:30|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|1245.9|1244.9|0
1652847460000|2022-05-18 04:17:40|1246.2|1244.7|1246.2|1244.7|1246.2|1244.7|1246.2|1244.7|0
1652847520000|2022-05-18 04:18:40|1246.3|1244.8|1246.2|1244.7|1246.3|1244.8|1246.2|1244.7|0
1652847540000|2022-05-18 04:19:00|1245.7||1245.7||1245.7||1245.7||2
1652847560000|2022-05-18 04:19:20|1245.5|1244|1245.2|1244.2|1245.5|1244.2|1245.2|1244|5
1652847570000|2022-05-18 04:19:30|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1
1652847630000|2022-05-18 04:20:30|1245.6|1244.6|1245.2|1244.2|1245.6|1244.6|1245.2|1244.2|4
1652847650000|2022-05-18 04:20:50|1245.6|1244.6|1245.7|1244.7|1245.7|1244.7|1245.6|1244.6|1
1652847690000|2022-05-18 04:21:30|1245.5|1244.5|1245.4|1244.4|1245.5|1244.5|1245.4|1244.4|0
1652847750000|2022-05-18 04:22:30|1245.6|1244.8|1245.5|1244.9|1245.6|1245|1245.5|1244.8|0
1652847780000|2022-05-18 04:23:00|1245.4|1244.8|1245.4|1244.4|1245.4|1244.8|1245.4|1244.4|1
1652847800000|2022-05-18 04:23:20|1245.7|1244.2|1245.7|1244.7|1245.7|1244.7|1245.6|1244.2|0
1652847850000|2022-05-18 04:24:10|1245.2|1244.6|1245.2|1244.2|1245.3|1244.6|1245.2|1244.2|0
1652847880000|2022-05-18 04:24:40|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|7
1652847890000|2022-05-18 04:24:50|1243.4|1242.4|1243.3|1242.7|1243.4|1242.7|1243.3|1242.4|2
1652847900000|2022-05-18 04:25:00|1243.4|1242.8|1243.6|1242.1|1243.6|1242.9|1243.1|1242.1|7
1652847930000|2022-05-18 04:25:30|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|0
1652847940000|2022-05-18 04:25:40|1243|1242.4|1243.1|1242.5|1243.1|1242.5|1243|1242.4|0
1652847960000|2022-05-18 04:26:00|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1
1652847970000|2022-05-18 04:26:10|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652848000000|2022-05-18 04:26:40|1242.7|1242.1|1242.9|1241.9|1243|1242.1|1242.7|1241.9|3
1652848030000|2022-05-18 04:27:10|||||||||1
1652848050000|2022-05-18 04:27:30|1242.5|1242|1243.5|1242|1243.5|1242|1242.5|1242|1
1652848060000|2022-05-18 04:27:40|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1652848130000|2022-05-18 04:28:50|1242.9|1242.3|1243.6|1242.1|1243.6|1242.3|1242.9|1242.1|2
1652848160000|2022-05-18 04:29:20|1243.3|1242.3|1244.7|1243.7|1245.2|1244.2|1243|1242.3|9
1652848170000|2022-05-18 04:29:30|1244.2|1243.6|1244.2|1243.2|1244.2|1243.6|1244.2|1243.2|1
1652848180000|2022-05-18 04:29:40|1243.8||1243.8||1243.8||1243.8||0
1652848190000|2022-05-18 04:29:50|1244.2||1244.2||1244.2||1244.2||2
1652848200000|2022-05-18 04:30:00|1244.5|1243|1244.7|1243.2|1244.7|1243.2|1244.5|1243|0
1652848210000|2022-05-18 04:30:10|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|0
1652848220000|2022-05-18 04:30:20|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|0
1652848230000|2022-05-18 04:30:30|1244.5|1243.5|1244.4|1243.4|1244.5|1243.5|1244.4|1243.4|0
1652848240000|2022-05-18 04:30:40|1244.2|1243.8|1244.2|1243.2|1244.2|1243.8|1244.2|1243.2|0
1652848300000|2022-05-18 04:31:40|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|2
1652848310000|2022-05-18 04:31:50|1245.3||1245.3||1245.3||1245.3||0
1652848320000|2022-05-18 04:32:00|1245.5|1244.9|1246.2|1245.2|1246.2|1245.2|1245.5|1244.9|1
1652848340000|2022-05-18 04:32:20|1246|1245.4|1246|1245.4|1246|1245.4|1246|1245.4|0
1652848350000|2022-05-18 04:32:30|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|0
1652848360000|2022-05-18 04:32:40|1246.2|1245.6|1245.8|1245.2|1246.2|1245.6|1245.8|1245.2|2
1652848370000|2022-05-18 04:32:50|1246|1245|1246.2|1245.2|1246.2|1245.2|1245.9|1244.9|0
1652848390000|2022-05-18 04:33:10|1245.8||1245.8||1245.8||1245.8||0
1652848400000|2022-05-18 04:33:20|1246.2||1246.2||1246.2||1246.2||0
1652848470000|2022-05-18 04:34:30|1245.8|1244.9|1245.9|1244.9|1245.9|1244.9|1245.8|1244.9|0
1652848480000|2022-05-18 04:34:40|1245.6|1245|1245.6|1245|1245.6|1245|1245.6|1245|0
1652848490000|2022-05-18 04:34:50|1245.9|1244.9|1246.1|1245.1|1246.1|1245.1|1245.9|1244.9|31
1652848500000|2022-05-18 04:35:00|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|10
1652848510000|2022-05-18 04:35:10|1245.9|1245.3|1246.6|1246|1246.6|1246|1245.8|1245.2|1
1652848520000|2022-05-18 04:35:20|1246.5|1245.9|1246.3|1245.7|1246.5|1245.9|1246.3|1245.7|1
1652848530000|2022-05-18 04:35:30|1246.1|1245.5|1246.8|1245.3|1246.8|1245.5|1246.1|1245.3|0
1652848550000|2022-05-18 04:35:50|1246.7|1245.7|1247|1245.5|1247|1245.7|1246.7|1245.5|0
1652848560000|2022-05-18 04:36:00|||||||||2
1652848570000|2022-05-18 04:36:10|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|0
1652848580000|2022-05-18 04:36:20|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|0
1652848600000|2022-05-18 04:36:40|1246.9|1245.9|1247.1|1245.6|1247.1|1245.9|1246.9|1245.6|1
1652848610000|2022-05-18 04:36:50|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|0
1652848640000|2022-05-18 04:37:20|1246.8|1245.8|1247.1|1245.6|1247.1|1245.8|1246.8|1245.5|3
1652848650000|2022-05-18 04:37:30|1246.1|1245.5|1246.4|1245.4|1246.4|1245.5|1246.1|1245.4|3
1652848670000|2022-05-18 04:37:50|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|0
1652848680000|2022-05-18 04:38:00|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|1246.4|1245.4|0
1652848690000|2022-05-18 04:38:10|||||||||5
1652848800000|2022-05-18 04:40:00|||||||||1
1652848810000|2022-05-18 04:40:10|1246.1|1245.5|1246|1245.4|1246.1|1245.5|1246|1245.4|2
1652848830000|2022-05-18 04:40:30|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|0
1652848890000|2022-05-18 04:41:30|1246.5|1245.9|1246.4|1245.4|1246.5|1245.9|1246.4|1245.4|1
1652848900000|2022-05-18 04:41:40|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|0
1652848920000|2022-05-18 04:42:00|1246.4|1245.8|1247|1246|1247.2|1246|1246.4|1245.7|1
1652848930000|2022-05-18 04:42:10|1246.9|1245.9|1247.2|1246.2|1247.2|1246.2|1246.8|1245.9|0
1652848940000|2022-05-18 04:42:20|1247|1246.4|1247.7|1246.7|1247.7|1246.7|1247|1246.2|0
1652848950000|2022-05-18 04:42:30|1247.6|1247|1247.9|1246.9|1247.9|1247|1247.6|1246.9|0
1652848970000|2022-05-18 04:42:50|1247.8|1247.2|1247.7|1247.1|1247.8|1247.2|1247.7|1247.1|1
1652848980000|2022-05-18 04:43:00|1247.9|1247.3|1247.6|1246.6|1247.9|1247.3|1247.6|1246.6|5
1652849000000|2022-05-18 04:43:20|1247.7|1246.7|1247.7|1246.7|1247.7|1246.7|1247.7|1246.7|0
1652849010000|2022-05-18 04:43:30|1247.1|1246.5|1247.1|1246.5|1247.1|1246.5|1247.1|1246.5|0
1652849040000|2022-05-18 04:44:00|1247.4|1246.4|1247.1|1246.5|1247.4|1246.5|1247.1|1246.4|0
1652849090000|2022-05-18 04:44:50|1247|1246.4|1247|1246.4|1247|1246.4|1247|1246.4|0
1652849100000|2022-05-18 04:45:00|1246.9|1246.3|1246.9|1245.9|1246.9|1246.3|1246.9|1245.9|1
1652849120000|2022-05-18 04:45:20|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|0
1652849140000|2022-05-18 04:45:40|1246.4|1245.4|1246.7|1245.2|1246.7|1245.4|1246.4|1245.2|1
1652849150000|2022-05-18 04:45:50|1246.4|1245.4|1246.4|1245.4|1246.7|1245.5|1246.1|1245.2|0
1652849230000|2022-05-18 04:47:10|1247.1|1246.5|1247.1|1246.5|1247.1|1246.5|1247.1|1246.5|4
1652849240000|2022-05-18 04:47:20|1247.4|1246.4|1247.5|1246.5|1247.5|1246.7|1247.3|1246.4|1
1652849250000|2022-05-18 04:47:30|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|1247.4|1246.4|0
1652849360000|2022-05-18 04:49:20|1247.5|1246.8|1247.4|1246.4|1247.5|1246.9|1247.4|1246.4|1
1652849450000|2022-05-18 04:50:50|1247.1|1246.5|1246.7|1246.1|1247.1|1246.5|1246.7|1246.1|2
1652849460000|2022-05-18 04:51:00|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|0
1652849510000|2022-05-18 04:51:50|1246.7|1246.1|1247|1245.5|1247|1246.1|1246.7|1245.5|2
1652849560000|2022-05-18 04:52:40|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|0
1652849640000|2022-05-18 04:54:00|1246.6|1246|1247.1|1246.1|1247.1|1246.5|1246.6|1246|1
1652849650000|2022-05-18 04:54:10|1247.2|1246.2|1247|1246.4|1247.2|1246.4|1247|1246.2|0
1652849660000|2022-05-18 04:54:20|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|0
1652849700000|2022-05-18 04:55:00|1247.1|1246.1|1246.8|1246.2|1247.1|1246.2|1246.8|1246.1|0
1652849710000|2022-05-18 04:55:10|1246.9|1246.3|1247|1246.4|1247|1246.4|1246.9|1246.3|0
1652849760000|2022-05-18 04:56:00|1247.1|1246.5|1247.1|1246.5|1247.4|1246.5|1247.1|1246.4|2
1652849780000|2022-05-18 04:56:20|1247.4|1246.4|1247.8|1247.2|1248|1247.2|1247.3|1246.4|2
1652849790000|2022-05-18 04:56:30|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|1248.1|1247.1|0
1652849800000|2022-05-18 04:56:40|1248|1247.4|1248.1|1247.1|1248.1|1247.4|1248|1247.1|1
1652849830000|2022-05-18 04:57:10||1247.5||1247.1||1247.5||1247.1|3
1652849850000|2022-05-18 04:57:30|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|0
1652849900000|2022-05-18 04:58:20|||||||||1
1652849930000|2022-05-18 04:58:50|1248.1|1247.1|1248.4|1246.9|1248.4|1247.1|1248.1|1246.9|3
1652849940000|2022-05-18 04:59:00|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1
1652849970000|2022-05-18 04:59:30|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1
1652849980000|2022-05-18 04:59:40|1249.2|1248.2|1249.4|1248.4|1249.4|1248.4|1249|1248.2|0
1652849990000|2022-05-18 04:59:50|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|0
1652850000000|2022-05-18 05:00:00|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|2
1652850040000|2022-05-18 05:00:40|1249.8|1249.2|1250.3|1249.7|1250.3|1249.7|1249.8|1249|7
1652850060000|2022-05-18 05:01:00|1250.4|1249.8|1250.3|1249.7|1251|1249.9|1250.3|1249.5|10
1652850070000|2022-05-18 05:01:10|1250.6|1250|1250.1|1249.5|1251.7|1250.2|1250.1|1249.5|16
1652850080000|2022-05-18 05:01:20|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|0
1652850090000|2022-05-18 05:01:30|1250.1|1249.5|1250.2|1249.6|1250.5|1249.6|1250.1|1249.5|4
1652850100000|2022-05-18 05:01:40|||||||||1
1652850110000|2022-05-18 05:01:50|1250.3|1249.7|1252.2|1251.6|1252.2|1251.6|1250.3|1249.7|43
1652850120000|2022-05-18 05:02:00|1252.3|1251.3|1252.2|1251.6|1252.3|1251.6|1252|1251.3|10
1652850140000|2022-05-18 05:02:20|1252.5|1251.5|1253.2|1251.7|1253.2|1251.7|1252.5|1251.5|0
1652850150000|2022-05-18 05:02:30|1253|1252|1252.7|1252.1|1253|1252.1|1252.7|1252|0
1652850160000|2022-05-18 05:02:40|1253.4|1251.9|1253.2|1252.6|1253.4|1252.6|1253.2|1251.9|6
1652850170000|2022-05-18 05:02:50|1253.4|1252.4|1253.4|1252.8|1253.4|1252.8|1253.2|1251.9|0
1652850180000|2022-05-18 05:03:00|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1
1652850190000|2022-05-18 05:03:10|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|1253.5|1252.9|2
1652850200000|2022-05-18 05:03:20|1253.8|1253.2|1253.7|1253.1|1253.8|1253.2|1253.7|1252.7|9
1652850210000|2022-05-18 05:03:30|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|0
1652850230000|2022-05-18 05:03:50|1254.2|1253.4|1253.9|1253.3|1254.2|1253.4|1253.7|1253.1|1
1652850240000|2022-05-18 05:04:00|1254.2|1253.6|1254.2|1253.2|1254.2|1253.6|1254.1|1253.2|6
1652850250000|2022-05-18 05:04:10|1254.1|1253.5|1254|1253|1254.2|1253.5|1254|1253|3
1652850260000|2022-05-18 05:04:20|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1
1652850270000|2022-05-18 05:04:30|1254|1253|1253.7|1252.7|1254|1253.3|1253.7|1252.7|4
1652850280000|2022-05-18 05:04:40|1253.6|1253|1254|1253|1254|1253|1253.5|1252.9|1
1652850320000|2022-05-18 05:05:20|1253.9|1253.3|1254.4|1253.4|1254.4|1253.4|1253.9|1253.3|5
1652850330000|2022-05-18 05:05:30|1254.7|1253.7|1254.6|1254|1254.7|1254|1254.6|1253.7|3
1652850340000|2022-05-18 05:05:40|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|3
1652850350000|2022-05-18 05:05:50|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|1253.9|1253.3|2
1652850360000|2022-05-18 05:06:00|1254.2|1253.6|1254.2|1253.6|1254.5|1253.6|1254.2|1253.4|0
1652850370000|2022-05-18 05:06:10|1254.1|1253.5|1254|1253|1254.3|1253.5|1254|1252.8|1
1652850400000|2022-05-18 05:06:40|1254.4|1253.4|1254.2|1253.2|1254.4|1253.4|1254.2|1253.2|1
1652850420000|2022-05-18 05:07:00|1254.1|1253.5|1253.7|1253.1|1254.4|1253.5|1253.7|1253.1|2
1652850430000|2022-05-18 05:07:10|||||||||2
1652850440000|2022-05-18 05:07:20|1253.9|1252.9|1254.2|1253.2|1254.2|1253.2|1253.9|1252.7|0
1652850450000|2022-05-18 05:07:30|1254.1|1253.5|1254.4|1253.4|1254.4|1253.5|1254.1|1253.3|0
1652850460000|2022-05-18 05:07:40|1254.6|1253.1|1254.4|1252.9|1254.6|1253.1|1254.3|1252.8|2
1652850470000|2022-05-18 05:07:50|1254.3|1252.8|1254|1253|1254.3|1253|1253.9|1252.8|1
1652850480000|2022-05-18 05:08:00|1253.9|1252.9|1254|1253|1254|1253|1253.9|1252.9|1
1652850500000|2022-05-18 05:08:20|1254.4|1253.4|1254.1|1253.5|1254.4|1253.5|1254.1|1253.4|3
1652850510000|2022-05-18 05:08:30|1254|1253.4|1253.9|1253.3|1254|1253.4|1253.9|1253.3|0
1652850520000|2022-05-18 05:08:40|1254|1253.4|1254|1253.4|1254|1253.4|1254|1253.4|1
1652850530000|2022-05-18 05:08:50|1254.4|1253.6|1254.3|1252.8|1254.4|1253.6|1254.2|1252.8|2
1652850540000|2022-05-18 05:09:00|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|2
1652850550000|2022-05-18 05:09:10|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652850560000|2022-05-18 05:09:20||1253.8||1253.8||1253.8||1253.8|1
1652850570000|2022-05-18 05:09:30|1254.7|1253.2|1254.2|1253.2|1254.7|1253.4|1254.2|1253.2|3
1652850580000|2022-05-18 05:09:40|1254.6|1253.1|1254.2|1253.2|1254.6|1253.2|1254.2|1253.1|1
1652850590000|2022-05-18 05:09:50|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1
1652850610000|2022-05-18 05:10:10|1254.3|1253.7|1254.4|1253.4|1254.4|1253.7|1254.3|1253.4|1
1652850620000|2022-05-18 05:10:20|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|0
1652850630000|2022-05-18 05:10:30|1254.4|1253.4|1254.4|1253.8|1254.4|1253.8|1254.3|1253.4|1
1652850670000|2022-05-18 05:11:10|1254.5|1253.5|1253.9|1253.3|1254.5|1253.5|1253.9|1253.3|1
1652850680000|2022-05-18 05:11:20|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1
1652850700000|2022-05-18 05:11:40|1254.1|1253.5|1254.4|1253.4|1254.4|1253.5|1254.1|1253.4|0
1652850720000|2022-05-18 05:12:00|1254.2|1253.6|1254.1|1253.5|1254.2|1253.6|1254.1|1253.5|0
1652850730000|2022-05-18 05:12:10|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1
1652850790000|2022-05-18 05:13:10|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1
1652850800000|2022-05-18 05:13:20|1253.8|1253.2|1254.2|1253.2|1254.7|1253.4|1253.8|1253.1|1
1652850810000|2022-05-18 05:13:30|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|1253.9|1253.3|0
1652850820000|2022-05-18 05:13:40|1253.8|1253.2|1253.9|1253.3|1253.9|1253.3|1253.8|1253.2|1
1652850830000|2022-05-18 05:13:50|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|3
1652850840000|2022-05-18 05:14:00|1254.4|1253.4|1254.2|1253.2|1254.4|1253.5|1254.1|1253.2|0
1652850850000|2022-05-18 05:14:10|1253.8|1252.7|1253.4|1252.8|1253.8|1252.8|1253.4|1252.7|4
1652850860000|2022-05-18 05:14:20|1253.7|1252.7|1254|1253|1254|1253|1253.4|1252.7|11
1652850880000|2022-05-18 05:14:40|1253.5|1252.5|1253.2|1252.2|1253.5|1252.5|1253.2|1252.2|6
1652850900000|2022-05-18 05:15:00|1252.9|1252.3|1252.9|1251.9|1252.9|1252.3|1252.9|1251.9|0
1652850920000|2022-05-18 05:15:20|||||||||1
1652850930000|2022-05-18 05:15:30|1252.8|1252.2|1253.4|1252.4|1253.4|1252.4|1252.8|1252.2|1
1652850940000|2022-05-18 05:15:40|||||||||1
1652850950000|2022-05-18 05:15:50|1253.1|1252.5|1253.2|1252.2|1253.3|1252.5|1252.9|1252.2|0
1652850980000|2022-05-18 05:16:20|1253.7|1252.7|1254|1253|1254|1253.1|1253.7|1252.3|2
1652851000000|2022-05-18 05:16:40|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|1254.2|1253.2|0
1652851020000|2022-05-18 05:17:00|1254.1|1253.5|1254.5|1253.9|1254.5|1253.9|1254.1|1253.4|0
1652851030000|2022-05-18 05:17:10|1254.9|1254.3|1254.8|1254.2|1254.9|1254.3|1254.8|1254.2|4
1652851040000|2022-05-18 05:17:20|1254.9|1254.3|1255.3|1254.3|1255.3|1254.3|1254.9|1254.3|5
1652851050000|2022-05-18 05:17:30|1255.2|1254.6|1255.3|1254.7|1255.3|1254.7|1255.2|1254.6|0
1652851060000|2022-05-18 05:17:40|1255.4|1254.8|1254.7|1253.7|1255.4|1254.8|1254.7|1253.7|9
1652851070000|2022-05-18 05:17:50|1254.8|1253.8|1254.8|1254.2|1254.8|1254.2|1254.8|1253.8|1
1652851100000|2022-05-18 05:18:20|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|1255.3|1254.3|8
1652851140000|2022-05-18 05:19:00||1254.7||1254.7||1254.7||1254.7|0
1652851180000|2022-05-18 05:19:40|1255.4|1254.8|1255.4|1254.8|1255.4|1254.8|1255.4|1254.8|1
1652851190000|2022-05-18 05:19:50|1255.1|1254.1|1254.8|1254.2|1255.1|1254.3|1254.8|1254.1|2
1652851210000|2022-05-18 05:20:10|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|0
1652851220000|2022-05-18 05:20:20|1255.2|1254.2|1255.3|1254.3|1255.3|1254.3|1255.2|1254.2|0
1652851270000|2022-05-18 05:21:10|1255.2|1254.6|1255.3|1254.7|1255.3|1254.7|1255.2|1254.6|0
1652851330000|2022-05-18 05:22:10|||||||||1
1652851350000|2022-05-18 05:22:30|||||||||3
1652851370000|2022-05-18 05:22:50|1255.2|1254.6|1255.1|1254.1|1255.2|1254.6|1255.1|1254.1|1
1652851380000|2022-05-18 05:23:00|1254.8|1254.5|1254.8|1254.2|1254.8|1254.5|1254.8|1254.2|1
1652851390000|2022-05-18 05:23:10|1254.6|1254|1254.6|1254|1254.6|1254|1254.6|1254|1
1652851400000|2022-05-18 05:23:20|1254.9|1253.9|1254.8|1254.2|1254.9|1254.2|1254.8|1253.9|0
1652851410000|2022-05-18 05:23:30|1255|1254.4|1254.8|1254.2|1255|1254.4|1254.8|1254.2|0
1652851430000|2022-05-18 05:23:50|1254.9|1253.9|1254.9|1253.9|1254.9|1254.3|1254.8|1253.8|3
1652851440000|2022-05-18 05:24:00|1254.8|1253.8|1254.4|1253.4|1254.8|1253.8|1254.4|1253.4|2
1652851460000|2022-05-18 05:24:20|1254.6|1253.8|1254.6|1254|1254.6|1254|1254.6|1253.8|0
1652851470000|2022-05-18 05:24:30|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1254.1|1253.1|1
1652851490000|2022-05-18 05:24:50|1254.5|1253|1254.5|1253|1254.5|1253|1254.5|1253|0
1652851500000|2022-05-18 05:25:00|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652851530000|2022-05-18 05:25:30|1254.7|1253.2|1254.8|1253.8|1254.8|1253.8|1254.7|1253.2|0
1652851540000|2022-05-18 05:25:40|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|0
1652851570000|2022-05-18 05:26:10|1254.8|1254.2|1254.9|1254.3|1254.9|1254.3|1254.8|1254.2|0
1652851590000|2022-05-18 05:26:30|1255|1254.4|1255.1|1254.5|1255.1|1254.5|1255|1254.4|1
1652851610000|2022-05-18 05:26:50|||||||||1
1652851630000|2022-05-18 05:27:10|1255|1254.4|1254.6|1253.6|1255|1254.4|1254.6|1253.6|4
1652851660000|2022-05-18 05:27:40|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652851670000|2022-05-18 05:27:50|1254.3|1253.3|1254.5|1253|1254.5|1253.3|1254.3|1253|0
1652851680000|2022-05-18 05:28:00|1254.7|1253.2|1254.4|1253.4|1254.7|1253.4|1254.4|1253.2|1
1652851720000|2022-05-18 05:28:40|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1254.6|1253.6|1
1652851770000|2022-05-18 05:29:30|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1
1652851800000|2022-05-18 05:30:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|0
1652851810000|2022-05-18 05:30:10|1255|1254.4|1255.1|1254.5|1255.1|1254.5|1255|1254.4|0
1652851820000|2022-05-18 05:30:20|1254.3|1253.3|1254.1|1253.1|1254.4|1253.4|1254.1|1253.1|10
1652851830000|2022-05-18 05:30:30|1254.4|1253.8|1254.1|1253.1|1254.4|1253.8|1254.1|1253.1|10
1652851860000|2022-05-18 05:31:00|1254.5|1253|1254.1|1253.5|1254.5|1253.5|1254.1|1253|2
1652851890000|2022-05-18 05:31:30|1253.9|1253.3|1253.8|1253.2|1253.9|1253.3|1253.8|1253.2|0
1652851900000|2022-05-18 05:31:40|1253.6|1253|1253.3|1252.7|1253.6|1253|1253.3|1252.6|5
1652851910000|2022-05-18 05:31:50|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1
1652851970000|2022-05-18 05:32:50|1253.6|1253|1253.5|1252|1253.6|1253|1253.5|1252|8
1652851980000|2022-05-18 05:33:00|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|0
1652851990000|2022-05-18 05:33:10|1253.6|1252.5|1253.6|1252.6|1253.6|1252.6|1253.6|1252.5|1
1652852030000|2022-05-18 05:33:50|1254|1252.5|1253.9|1252.9|1254|1252.9|1253.9|1252.5|3
1652852050000|2022-05-18 05:34:10|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|0
1652852070000|2022-05-18 05:34:30|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|3
1652852120000|2022-05-18 05:35:20|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|0
1652852150000|2022-05-18 05:35:50|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1
1652852200000|2022-05-18 05:36:40|1253.7|1252.7|1251.7|1250.7|1253.7|1252.7|1251.6|1250.4|6
1652852210000|2022-05-18 05:36:50|||||||||2
1652852220000|2022-05-18 05:37:00|1252|1250.5|1251.2|1250.6|1252.1|1250.6|1251.1|1250.4|2
1652852230000|2022-05-18 05:37:10|1251.1|1250.5|1251.7|1250.7|1251.7|1250.7|1251.1|1250.4|0
1652852240000|2022-05-18 05:37:20|1251.8|1250.8|1251.8|1250.3|1251.8|1250.8|1251.2|1250.3|4
1652852250000|2022-05-18 05:37:30|1251.4|1250.4|1251.2|1250.6|1251.5|1250.6|1251.2|1250.4|0
1652852260000|2022-05-18 05:37:40|1251.1|1250.5|1250.9|1250.3|1251.1|1250.5|1250.9|1250.3|3
1652852300000|2022-05-18 05:38:20|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|1250.8|1250.2|6
1652852310000|2022-05-18 05:38:30|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|2
1652852370000|2022-05-18 05:39:30|||||||||1
1652852380000|2022-05-18 05:39:40|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1
1652852390000|2022-05-18 05:39:50|1251.5|1250.5|1251.4|1250.4|1251.5|1250.5|1251.4|1250.4|1
1652852400000|2022-05-18 05:40:00|1251.2|1250.2|1251|1250.4|1251.2|1250.4|1251|1250.2|2
1652852410000|2022-05-18 05:40:10|1250.9|1250.3|1250.5|1249.5|1250.9|1250.3|1250|1248.8|29
1652852420000|2022-05-18 05:40:20|1250.4|1249.4|1250.2|1249.6|1250.4|1249.6|1250.2|1249.4|0
1652852430000|2022-05-18 05:40:30|1250.4|1249.4|1250.5|1249.5|1250.5|1249.5|1250.4|1249.4|0
1652852440000|2022-05-18 05:40:40|1250.9|1249.4|1250.9|1249.4|1250.9|1249.4|1250.9|1249.4|0
1652852460000|2022-05-18 05:41:00|1251|1249.5|1251.1|1249.6|1251.1|1249.6|1251|1249.5|0
1652852470000|2022-05-18 05:41:10|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|0
1652852500000|2022-05-18 05:41:40|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|3
1652852530000|2022-05-18 05:42:10|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|0
1652852540000|2022-05-18 05:42:20|1251.5|1250.5|1251.2|1250.2|1251.5|1250.5|1251.2|1250.2|2
1652852560000|2022-05-18 05:42:40|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|0
1652852580000|2022-05-18 05:43:00|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|0
1652852590000|2022-05-18 05:43:10|1250|1249.4|1250.5|1249.5|1250.5|1249.5|1250|1249|6
1652852600000|2022-05-18 05:43:20|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|1250.2|1249.6|0
1652852610000|2022-05-18 05:43:30|1250.1|1249.5|1250.2|1249.6|1250.2|1249.6|1250.1|1249.5|0
1652852630000|2022-05-18 05:43:50|1250.1|1249.5|1250.2|1249.6|1250.2|1249.6|1250.1|1249.5|0
1652852640000|2022-05-18 05:44:00|1250.7|1250.1|1249.2|1248.6|1250.7|1250.1|1249.2|1248.6|40
1652852650000|2022-05-18 05:44:10|1248.9|1248.3|1248.4|1247.8|1248.9|1248.3|1248.4|1247.8|3
1652852660000|2022-05-18 05:44:20|1248.6|1247.6|1248.7|1247.7|1248.7|1247.8|1248.4|1247.5|4
1652852670000|2022-05-18 05:44:30|1248.4|1247.8|1247|1246.4|1248.7|1247.8|1247|1246.4|5
1652852680000|2022-05-18 05:44:40|1246.9|1246.3|1247|1246.4|1247|1246.4|1246.6|1246|6
1652852690000|2022-05-18 05:44:50|||||||||1
1652852700000|2022-05-18 05:45:00|1246.7|1246|1246.7|1246.1|1246.7|1246.4|1246.7|1246|12
1652852710000|2022-05-18 05:45:10|||||||||1
1652852720000|2022-05-18 05:45:20|||||||||2
1652852750000|2022-05-18 05:45:50|1247|1246|1247|1246|1247|1246|1247|1246|0
1652852760000|2022-05-18 05:46:00|||||||||1
1652852770000|2022-05-18 05:46:10|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|1
1652852790000|2022-05-18 05:46:30|1247|1246|1247|1246|1247|1246|1247|1246|2
1652852820000|2022-05-18 05:47:00|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|0
1652852830000|2022-05-18 05:47:10|1248.5|1247.5|1248.3|1246.8|1248.6|1247.5|1248.3|1246.8|2
1652852840000|2022-05-18 05:47:20|1248|1247|1247.9|1246.9|1248|1247.1|1247.7|1246.9|0
1652852890000|2022-05-18 05:48:10|1247.7|1247.1|1247.7|1247.1|1247.7|1247.1|1247.7|1247.1|0
1652852900000|2022-05-18 05:48:20|1247.5|1246.9|1247.2|1246.2|1247.5|1246.9|1247.2|1246.2|2
1652852920000|2022-05-18 05:48:40|1246.9|1245.9|1247|1246|1247|1246|1246.9|1245.9|0
1652852960000|2022-05-18 05:49:20|1247.3|1245.8|1247.2|1246.2|1247.3|1246.2|1247.2|1245.8|0
1652852970000|2022-05-18 05:49:30|1247|1246|1246.7|1246.1|1247|1246.1|1246.7|1246|0
1652852980000|2022-05-18 05:49:40|1246.8|1246.2|1246.9|1246.3|1246.9|1246.3|1246.8|1246.2|0
1652852990000|2022-05-18 05:49:50|1246.6|1246|1246.5|1245.9|1246.6|1246|1246.5|1245.9|9
1652853000000|2022-05-18 05:50:00|1246.6|1246|1246.7|1246.1|1247|1246.1|1246.6|1246|1
1652853010000|2022-05-18 05:50:10|||||||||2
1652853020000|2022-05-18 05:50:20|1246.6|1246|1246.7|1246.1|1246.8|1246.1|1246.5|1245.3|12
1652853030000|2022-05-18 05:50:30|1247|1246|1246.7|1246.1|1247|1246.1|1246.7|1246|1
1652853040000|2022-05-18 05:50:40|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|1
1652853050000|2022-05-18 05:50:50|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|0
1652853060000|2022-05-18 05:51:00|1247.1|1245.9|1247.4|1245.9|1247.4|1245.9|1247.1|1245.9|0
1652853070000|2022-05-18 05:51:10|1247|1246|1246.7|1246.1|1247|1246.1|1246.7|1246|0
1652853080000|2022-05-18 05:51:20|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|4
1652853090000|2022-05-18 05:51:30|1247|1246|1247|1246|1247|1246|1247|1246|0
1652853100000|2022-05-18 05:51:40|1246.9|1246.3|1247|1246|1247.1|1246.3|1246.9|1245.9|0
1652853110000|2022-05-18 05:51:50|1247.1|1246.1|1247.4|1245.9|1247.4|1246.1|1247|1245.9|0
1652853140000|2022-05-18 05:52:20|1247|1246|1246.7|1246.1|1247|1246.1|1246.7|1246|3
1652853170000|2022-05-18 05:52:50|1247|1246|1247.2|1245.7|1247.3|1246|1247|1245.7|1
1652853180000|2022-05-18 05:53:00|1247.3|1245.8|1246.9|1246.3|1247.3|1246.3|1246.9|1245.8|0
1652853190000|2022-05-18 05:53:10|1247.2|1246.2|1246.9|1245.9|1247.4|1246.2|1246.9|1245.8|1
1652853200000|2022-05-18 05:53:20|1247|1246|1246.9|1245.9|1247|1246|1246.9|1245.9|1
1652853210000|2022-05-18 05:53:30|1247|1246|1247|1246|1247|1246|1247|1246|0
1652853240000|2022-05-18 05:54:00|1246.9|1246.3|1246.9|1246.3|1246.9|1246.3|1246.9|1246.3|0
1652853250000|2022-05-18 05:54:10|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|0
1652853300000|2022-05-18 05:55:00||1246.6||1246.6||1246.6||1246.6|0
1652853330000|2022-05-18 05:55:30|1246.6|1246|1245.9|1244.9|1246.6|1246|1245.9|1244.9|7
1652853340000|2022-05-18 05:55:40|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1
1652853350000|2022-05-18 05:55:50|1245.4|1244.8|1245.7|1244.7|1245.7|1244.8|1245.4|1244.7|0
1652853360000|2022-05-18 05:56:00|1245.2|1244.2|1244.9|1244.3|1245.2|1244.3|1244.9|1244.2|3
1652853380000|2022-05-18 05:56:20|1245.1|1244.5|1244.4|1242.9|1245.2|1244.6|1244.4|1242.9|11
1652853390000|2022-05-18 05:56:30|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1
1652853400000|2022-05-18 05:56:40|1243.8|1243.2|1243.3|1242.3|1243.8|1243.2|1243.3|1242.3|15
1652853420000|2022-05-18 05:57:00|1243|1242.4|1243|1242|1243|1242.4|1243|1242|0
1652853430000|2022-05-18 05:57:10|1242.7|1242.1|1243|1242|1243|1242.1|1242.7|1242|3
1652853440000|2022-05-18 05:57:20|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1
1652853470000|2022-05-18 05:57:50|1243.5|1242|1243.7|1242.7|1243.7|1242.7|1243.5|1242|6
1652853520000|2022-05-18 05:58:40|1243.8|1243.2|1243.5|1242.5|1243.8|1243.2|1243.5|1242.5|10
1652853530000|2022-05-18 05:58:50|1243.7|1242.7|1243.5|1242.5|1243.7|1242.9|1243.4|1242.1|5
1652853540000|2022-05-18 05:59:00|1243.4|1242.8|1243.6|1242.1|1243.6|1242.8|1243.4|1242.1|4
1652853560000|2022-05-18 05:59:20|1243.3|1242.7|1243.4|1242.8|1243.4|1242.8|1243.3|1242.7|0
1652853570000|2022-05-18 05:59:30|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652853590000|2022-05-18 05:59:50|||||||||2
1652853600000|2022-05-18 06:00:00|1244.9|1243.4|1244.4|1243.4|1244.9|1243.8|1244.4|1243.3|6
1652853610000|2022-05-18 06:00:10|1244.8|1243.3|1244.7|1243.7|1245|1244|1244.6|1243.3|2
1652853620000|2022-05-18 06:00:20|1244.5|1244.1|1244.5|1243.9|1244.5|1244.1|1244.5|1243.9|0
1652853630000|2022-05-18 06:00:30|1244.7|1244.1|1245.2|1244.2|1245.2|1244.3|1244.7|1244.1|0
1652853640000|2022-05-18 06:00:40|1245.8|1244.3|1245.6|1244.1|1245.8|1244.8|1245.2|1244.1|4
1652853660000|2022-05-18 06:01:00|1245.8|1244.3|1245.8|1244.3|1245.8|1244.3|1245.6|1244.1|4
1652853680000|2022-05-18 06:01:20|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|0
1652853690000|2022-05-18 06:01:30|1245.7|1244.7|1246|1245|1246|1245.1|1245.7|1244.7|1
1652853700000|2022-05-18 06:01:40|1245.9|1245.3|1246|1245|1246|1245.3|1245.9|1245|1
1652853710000|2022-05-18 06:01:50|1245.9|1244.9|1245.5|1244.9|1245.9|1245.1|1245.5|1244.9|1
1652853720000|2022-05-18 06:02:00|1245.9|1245.3|1246.2|1245.2|1246.5|1245.5|1245.9|1245.2|18
1652853730000|2022-05-18 06:02:10|1246.1|1245.1|1245.2|1244.2|1246.1|1245.1|1245.2|1244.2|5
1652853740000|2022-05-18 06:02:20|1244.9|1243.9|1245|1244|1245|1244|1244.6|1243.8|2
1652853750000|2022-05-18 06:02:30|1244.9|1243.9|1244.7|1243.7|1244.9|1244.1|1244.4|1243.7|0
1652853760000|2022-05-18 06:02:40|1244.6|1243.1|1244.9|1243.4|1244.9|1243.5|1244.5|1243.1|2
1652853780000|2022-05-18 06:03:00|1245|1244.4|1245.8|1244.3|1245.9|1244.5|1245|1244.1|6
1652853790000|2022-05-18 06:03:10|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|0
1652853800000|2022-05-18 06:03:20|1246.2|1245.2|1246.2|1245.2|1246.2|1245.6|1246|1245.2|2
1652853830000|2022-05-18 06:03:50|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|1
1652853840000|2022-05-18 06:04:00|1245.4|1244.9|1245.6|1245|1245.7|1245|1245.4|1244.7|13
1652853850000|2022-05-18 06:04:10|1245.8|1245.2|1246.2|1245.2|1246.2|1245.2|1245.8|1245.2|1
1652853860000|2022-05-18 06:04:20|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|0
1652853890000|2022-05-18 06:04:50|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|1246.2|1245.2|0
1652853900000|2022-05-18 06:05:00|1246.3|1245.7|1247|1246|1247|1246|1246.3|1245.7|2
1652853910000|2022-05-18 06:05:10|1247.2|1245.7|1247|1246|1247.2|1246|1246.9|1245.7|0
1652853920000|2022-05-18 06:05:20|1246.7|1246.1|1247.2|1246.2|1247.2|1246.2|1246.7|1246.1|30
1652853930000|2022-05-18 06:05:30||1246.6||1246.6||1246.6||1246.6|1
1652853940000|2022-05-18 06:05:40|1247.3|1246.7|1247.5|1246.5|1247.8|1246.7|1247.3|1246.3|0
1652853950000|2022-05-18 06:05:50|1247.4|1246.8|1247.5|1246.5|1247.6|1246.8|1247.4|1246.4|1
1652853960000|2022-05-18 06:06:00|1247.4|1246.8|1248.1|1246.6|1248.3|1247.1|1247.4|1246.6|1
1652853980000|2022-05-18 06:06:20|1247.7|1246.7|1247.7|1246.7|1247.7|1246.7|1247.7|1246.7|0
1652853990000|2022-05-18 06:06:30|1247.4|1246.8|1247.2|1246.2|1247.6|1246.8|1247.2|1246.2|2
1652854010000|2022-05-18 06:06:50|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|0
1652854030000|2022-05-18 06:07:10|1247.2|1246.2|1247.7|1246.7|1247.7|1246.7|1247.2|1246.2|1
1652854040000|2022-05-18 06:07:20|1247.6|1246.6|1248.1|1246.6|1248.1|1246.6|1247.6|1246.1|5
1652854050000|2022-05-18 06:07:30|1248.2|1247.2|1248.6|1247.1|1248.6|1247.2|1248.2|1247.1|2
1652854060000|2022-05-18 06:07:40|1248.4|1247.4|1248.2|1247.6|1248.4|1247.7|1248.2|1247.4|0
1652854070000|2022-05-18 06:07:50|1248.3|1247.3|1248.4|1247.4|1248.4|1247.4|1248.3|1247.3|1
1652854080000|2022-05-18 06:08:00|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652854090000|2022-05-18 06:08:10||1247.2||1247.2||1247.2||1247.2|0
1652854100000|2022-05-18 06:08:20|1248.6|1247.6|1248.4|1247.4|1248.6|1247.6|1248.4|1247.1|1
1652854120000|2022-05-18 06:08:40|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|4
1652854130000|2022-05-18 06:08:50|1248.4|1247.8|1248.6|1247.1|1248.6|1247.8|1248.4|1247.1|0
1652854140000|2022-05-18 06:09:00|1248.1|1246.9|1248.4|1247.8|1248.5|1247.8|1247.9|1246.9|3
1652854150000|2022-05-18 06:09:10|1248.5|1247.9|1249.2|1248.2|1249.2|1248.6|1248.5|1247.9|5
1652854160000|2022-05-18 06:09:20|1248.9|1248.3|1248.2|1247.2|1248.9|1248.3|1248.2|1247.1|5
1652854180000|2022-05-18 06:09:40|1248.6|1247.1|1249|1248|1249|1248|1248.6|1247.1|3
1652854200000|2022-05-18 06:10:00|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652854210000|2022-05-18 06:10:10|1249|1248.4|1248.9|1248.3|1249|1248.4|1248.9|1248.3|0
1652854220000|2022-05-18 06:10:20|1249.2|1248.2|1248.9|1247.9|1249.2|1248.2|1248.9|1247.9|1
1652854230000|2022-05-18 06:10:30|1248.2|1247.2|1248.2|1247.2|1248.2|1247.2|1248.2|1247.2|1
1652854240000|2022-05-18 06:10:40|1248.4|1246.9|1248.6|1247.1|1248.6|1247.1|1248.4|1246.9|1
1652854260000|2022-05-18 06:11:00|1248.4|1247.4|1248.4|1247.8|1248.4|1247.8|1248.4|1247.4|0
1652854270000|2022-05-18 06:11:10|1248.6|1248|1249|1248|1249|1248|1248.6|1248|2
1652854280000|2022-05-18 06:11:20|||||||||1
1652854290000|2022-05-18 06:11:30|1248.7|1247.7|1248.7|1247.7|1248.7|1247.7|1248.7|1247.7|0
1652854300000|2022-05-18 06:11:40|1248.5|1247.5|1248.4|1247.4|1248.5|1247.5|1248.4|1247.4|0
1652854310000|2022-05-18 06:11:50|1248.5|1247.5|1248.2|1247.2|1248.5|1247.5|1248.2|1247.2|3
1652854320000|2022-05-18 06:12:00|1248.4|1246.9|1248|1247|1248.4|1247|1248|1246.9|1
1652854330000|2022-05-18 06:12:10|1247.5|1246.9|1247.2|1246.6|1247.5|1246.9|1247.2|1246.6|4
1652854340000|2022-05-18 06:12:20|1247|1246.2|1247|1246|1247|1246.2|1247|1246|4
1652854350000|2022-05-18 06:12:30|1247.2|1246.2|1247.2|1246.6|1247.2|1246.6|1247|1246.2|1
1652854360000|2022-05-18 06:12:40|1247.3|1246.7|1247.3|1246.7|1247.3|1246.7|1247.3|1246.7|0
1652854380000|2022-05-18 06:13:00|1247.6|1247|1247.7|1247.1|1247.7|1247.1|1247.6|1246.7|2
1652854430000|2022-05-18 06:13:50|1247.4|1246.8|1247.4|1246.8|1247.4|1246.8|1247.4|1246.8|1
1652854440000|2022-05-18 06:14:00|1247.2|1246.2|1247.9|1246.4|1247.9|1246.4|1247|1246.2|2
1652854460000|2022-05-18 06:14:20|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1
1652854470000|2022-05-18 06:14:30|1247.6|1246.1|1247.5|1246.5|1247.6|1246.8|1247.4|1246.1|0
1652854480000|2022-05-18 06:14:40|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|1247.6|1246.1|0
1652854490000|2022-05-18 06:14:50|1246|1245|1246|1245|1246|1245|1246|1245|8
1652854510000|2022-05-18 06:15:10|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|0
1652854520000|2022-05-18 06:15:20|1245.8|1245.2|1245.9|1245.3|1245.9|1245.3|1245.7|1245.1|5
1652854530000|2022-05-18 06:15:30|1245.8|1245.2|1246.1|1244.6|1246.1|1245.2|1245.3|1244.6|17
1652854540000|2022-05-18 06:15:40|1245.8|1244.8|1245.7|1244.7|1245.8|1244.8|1245.7|1244.7|0
1652854560000|2022-05-18 06:16:00|1246.2|1245.2|1246|1245|1246.2|1245.2|1246|1245|2
1652854590000|2022-05-18 06:16:30|1245.9|1245.3|1246|1245|1246|1245.3|1245.9|1245|1
1652854610000|2022-05-18 06:16:50|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1
1652854640000|2022-05-18 06:17:20|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|6
1652854650000|2022-05-18 06:17:30|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|3
1652854660000|2022-05-18 06:17:40|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|0
1652854670000|2022-05-18 06:17:50|1245.6|1245|1246.2|1245.2|1246.2|1245.2|1245.6|1245|1
1652854680000|2022-05-18 06:18:00|1246.1|1245.5|1246.3|1245.7|1246.3|1245.7|1246.1|1245.5|13
1652854700000|2022-05-18 06:18:20|1246.4|1244.9|1246.1|1244.6|1246.4|1245|1246|1244.6|5
1652854710000|2022-05-18 06:18:30|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|8
1652854720000|2022-05-18 06:18:40|1246.4|1244.9|1246|1245|1246.4|1245|1245.9|1244.6|15
1652854730000|2022-05-18 06:18:50|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1245.7|1244.7|1
1652854740000|2022-05-18 06:19:00|1245.6|1245|1245.6|1245|1245.6|1245|1245.6|1245|0
1652854750000|2022-05-18 06:19:10|1245.7|1245.1|1245.7|1244.7|1245.7|1245.1|1245.7|1244.7|1
1652854770000|2022-05-18 06:19:30|||||||||1
1652854780000|2022-05-18 06:19:40|||||||||1
1652854830000|2022-05-18 06:20:30|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|1245.3|1244.7|1
1652854870000|2022-05-18 06:21:10|||||||||1
1652854890000|2022-05-18 06:21:30|1245.3|1244.7|1245.4|1244.8|1245.4|1244.8|1245.3|1244.7|4
1652854920000|2022-05-18 06:22:00|1245.3|1244.7|1245.4|1244.8|1245.4|1244.8|1245.3|1244.7|3
1652854930000|2022-05-18 06:22:10|1245.5|1244.9|1246|1245|1246|1245|1245.4|1244.8|3
1652854940000|2022-05-18 06:22:20|1245.4|1244.8|1245.7|1245.1|1245.7|1245.1|1245.4|1244.8|12
1652854960000|2022-05-18 06:22:40|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1
1652854970000|2022-05-18 06:22:50|1246|1245|1245.9|1244.9|1246|1245|1245.9|1244.9|0
1652855000000|2022-05-18 06:23:20|1246|1245|1246|1245|1246|1245|1246|1245|0
1652855010000|2022-05-18 06:23:30|1245.6||1245.6||1245.6||1245.6||0
1652855020000|2022-05-18 06:23:40|1245.7|1244.7|1245.4|1244.8|1245.7|1244.8|1245.4|1244.7|1
1652855030000|2022-05-18 06:23:50|||||||||1
1652855040000|2022-05-18 06:24:00|1245.7|1245.1|1245.7|1244.7|1245.7|1245.1|1245.7|1244.7|0
1652855100000|2022-05-18 06:25:00|1245.4|1244.8|1245.7|1244.7|1245.7|1244.8|1245.4|1244.7|0
1652855120000|2022-05-18 06:25:20|1246|1245|1246.2|1245.2|1246.2|1245.2|1246|1245|17
1652855140000|2022-05-18 06:25:40|1246.1|1245.5|1246.2|1245.6|1246.2|1245.6|1246.1|1245.5|0
1652855180000|2022-05-18 06:26:20|1246|1245.4|1246|1245.4|1246|1245.4|1246|1245.4|1
1652855190000|2022-05-18 06:26:30|1246.1|1245.5|1246.2|1245.6|1246.2|1245.6|1246.1|1245.5|0
1652855200000|2022-05-18 06:26:40|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|1246.3|1245.7|0
1652855220000|2022-05-18 06:27:00|1246.6|1246|1247.7|1246.7|1247.8|1246.8|1246.6|1246|5
1652855240000|2022-05-18 06:27:20|1248.3|1247.7|1248.4|1247.8|1248.4|1247.8|1248.3|1247.7|18
1652855250000|2022-05-18 06:27:30|1249|1248|1249|1248|1249|1248|1249|1248|1
1652855280000|2022-05-18 06:28:00|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652855300000|2022-05-18 06:28:20|1249.1|1248.5|1249.7|1248.7|1249.7|1248.7|1249.1|1248.5|39
1652855330000|2022-05-18 06:28:50|1249.5|1248.9|1248.8|1248.2|1249.5|1248.9|1248.8|1248.2|4
1652855340000|2022-05-18 06:29:00|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|1248.9|1248.3|0
1652855350000|2022-05-18 06:29:10|1248.5|1247.9|1248.4|1247.8|1248.5|1247.9|1248.4|1247.8|4
1652855360000|2022-05-18 06:29:20|1249|1248|1248.9|1248.3|1249|1248.3|1248.9|1248|2
1652855370000|2022-05-18 06:29:30||1247.9||1247.9||1247.9||1247.9|3
1652855380000|2022-05-18 06:29:40|1248.7|1248.1|1248.2|1247.2|1248.7|1248.1|1248.2|1247.2|7
1652855450000|2022-05-18 06:30:50||1247.6||1247.6||1247.6||1247.6|0
1652855480000|2022-05-18 06:31:20|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1248.5|1247.5|1
1652855520000|2022-05-18 06:32:00|1248.3|1247.3|1247.7|1246.7|1248.3|1247.3|1247.7|1246.3|7
1652855530000|2022-05-18 06:32:10|1247.2|1246.6|1246.7|1245.7|1247.2|1246.6|1246.7|1245.6|3
1652855540000|2022-05-18 06:32:20|1246.6|1246|1246.9|1245.9|1246.9|1246|1246.6|1245.9|0
1652855550000|2022-05-18 06:32:30|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|0
1652855560000|2022-05-18 06:32:40|1247.1|1245.6|1246.9|1246.3|1247.1|1246.3|1246.9|1245.6|2
1652855570000|2022-05-18 06:32:50|1247.1|1246.5|1247.2|1246.6|1247.3|1246.7|1247.1|1246.5|1
1652855580000|2022-05-18 06:33:00|1247.3|1246.7|1247.3|1246.7|1247.4|1246.8|1247.3|1246.7|0
1652855590000|2022-05-18 06:33:10|1247.2|1246.6|1247.1|1246.5|1247.2|1246.6|1247.1|1246.5|1
1652855600000|2022-05-18 06:33:20|1247.2|1246.6|1247.2|1246.6|1247.2|1246.6|1247.2|1246.6|0
1652855620000|2022-05-18 06:33:40|1247.3|1246.7|1247.2|1246.6|1247.4|1246.7|1247.2|1246.4|5
1652855630000|2022-05-18 06:33:50|1247.3|1246.7|1248.2|1247.2|1248.2|1247.2|1247.3|1246.7|3
1652855640000|2022-05-18 06:34:00|1248|1247|1247.5|1246.9|1248|1247.1|1247.5|1246.9|0
1652855650000|2022-05-18 06:34:10|1247.7|1246.7|1247.7|1246.7|1247.7|1246.7|1247.7|1246.7|0
1652855660000|2022-05-18 06:34:20|1248.1|1246.6|1247.9|1246.9|1248.1|1246.9|1247.9|1246.6|0
1652855680000|2022-05-18 06:34:40|1247.7|1247.1|1247.7|1246.7|1247.7|1247.1|1247.7|1246.7|7
1652855700000|2022-05-18 06:35:00|1248.1|1246.6|1247.9|1247.3|1248.1|1247.3|1247.8|1246.6|2
1652855710000|2022-05-18 06:35:10|1247.7|1247.1|1247.7|1247.1|1247.7|1247.1|1247.7|1247.1|0
1652855720000|2022-05-18 06:35:20||1246.7||1246.7||1246.7||1246.7|0
1652855760000|2022-05-18 06:36:00|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1247.8|1247.2|1
1652855770000|2022-05-18 06:36:10|1247.9|1247.3|1247.9|1247.3|1247.9|1247.3|1247.9|1247.3|0
1652855820000|2022-05-18 06:37:00|1248.2|1247.2|1248.4|1247.4|1248.5|1247.5|1248.2|1247.2|0
1652855830000|2022-05-18 06:37:10|1248.2|1247.2|1248.2|1247.2|1248.6|1247.2|1248.2|1247.1|4
1652855890000|2022-05-18 06:38:10|1248.1|1247.5|1249.2|1248.2|1249.2|1248.2|1248.1|1247.5|3
1652855900000|2022-05-18 06:38:20|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|3
1652855910000|2022-05-18 06:38:30|1249.7|1249.1|1249.8|1249.2|1249.8|1249.2|1249.7|1249.1|2
1652855920000|2022-05-18 06:38:40|1250.2|1249.5|1250.1|1249.5|1250.2|1249.5|1250.1|1249.5|0
1652855930000|2022-05-18 06:38:50|1250.2|1249.6|1250.2|1249.6|1250.5|1249.8|1250.1|1249.2|25
1652855940000|2022-05-18 06:39:00|1250|1249.4|1250|1249.4|1250|1249.4|1249.9|1249.3|0
1652855950000|2022-05-18 06:39:10|1249.9|1249.3|1250|1249.4|1250|1249.4|1249.9|1249.3|2
1652855980000|2022-05-18 06:39:40|1250.3|1249.7|1250.4|1249.8|1250.4|1249.8|1250.3|1249.7|1
1652856000000|2022-05-18 06:40:00|||||||||1
1652856010000|2022-05-18 06:40:10||1249.4||1249.4||1249.4||1249.4|1
1652856030000|2022-05-18 06:40:30|1250.2|1249.6|1250.4|1249.4|1250.4|1249.6|1250.1|1249.4|0
1652856040000|2022-05-18 06:40:40|1250.2|1249.6|1250.1|1249.5|1250.2|1249.6|1249.8|1249.2|1
1652856110000|2022-05-18 06:41:50|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|0
1652856130000|2022-05-18 06:42:10|1250.1|1249.5|1250.1|1249.5|1250.1|1249.5|1250.1|1249.5|4
1652856140000|2022-05-18 06:42:20|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|0
1652856150000|2022-05-18 06:42:30|1250.2|1249.6|1249.9|1249.3|1250.2|1249.6|1249.9|1249.3|1
1652856180000|2022-05-18 06:43:00|1250.1|1249.5|1250|1249.4|1250.3|1249.5|1249.9|1249.2|0
1652856190000|2022-05-18 06:43:10|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|0
1652856220000|2022-05-18 06:43:40|1250|1248.9|1249.9|1249.3|1250|1249.3|1249.9|1248.9|2
1652856240000|2022-05-18 06:44:00|1250.1|1249.1|1250.4|1249.4|1250.4|1249.4|1249.9|1249.1|1
1652856280000|2022-05-18 06:44:40|1250.3|1249.7|1250.4|1249.8|1250.4|1249.8|1250.3|1249.7|0
1652856320000|2022-05-18 06:45:20|1250|1249|1250|1249|1250|1249|1250|1249|8
1652856340000|2022-05-18 06:45:40|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652856350000|2022-05-18 06:45:50|1249.9|1248.9|1249.9|1249.3|1250.2|1249.3|1249.9|1248.9|0
1652856360000|2022-05-18 06:46:00|1250.3|1248.8|1250.2|1249.2|1250.3|1249.2|1250.1|1248.8|0
1652856420000|2022-05-18 06:47:00|1250.5|1249.9|1250.4|1249.8|1250.5|1249.9|1250.3|1249.7|9
1652856440000|2022-05-18 06:47:20|1250|1249|1250|1249|1250|1249|1250|1249|6
1652856460000|2022-05-18 06:47:40|1250.3|1248.8|1250.2|1249.2|1250.3|1249.2|1250.2|1248.7|0
1652856480000|2022-05-18 06:48:00|1250.6|1249.1|1250.6|1249.1|1250.6|1249.2|1250.2|1249.1|0
1652856490000|2022-05-18 06:48:10|1250.4|1249.4|1250.4|1249.8|1250.5|1249.8|1250.4|1249.4|0
1652856500000|2022-05-18 06:48:20|1250.5|1249.9|1250.3|1249.7|1250.5|1249.9|1250.3|1249.7|1
1652856530000|2022-05-18 06:48:50|1250.4|1249.4|1250|1249.4|1250.5|1249.5|1250|1249.4|1
1652856540000|2022-05-18 06:49:00|1250.1|1249.5|1249.7|1249.1|1250.1|1249.5|1249.5|1248.9|2
1652856550000|2022-05-18 06:49:10|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|1
1652856590000|2022-05-18 06:49:50|||||||||1
1652856600000|2022-05-18 06:50:00|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|2
1652856630000|2022-05-18 06:50:30|1250.3|1249.3|1250.2|1249.6|1250.3|1249.6|1250.2|1249.3|0
1652856640000|2022-05-18 06:50:40|1250.4|1249.8|1250.5|1249.9|1250.5|1249.9|1250.4|1249.8|2
1652856660000|2022-05-18 06:51:00|1250.4|1249.8|1249.9|1249.3|1250.5|1249.8|1249.9|1249.2|15
1652856670000|2022-05-18 06:51:10|1249.7|1249.1|1249.6|1249|1249.7|1249.1|1249.6|1249|2
1652856680000|2022-05-18 06:51:20|1249.5|1248.9|1249.5|1248.9|1249.5|1248.9|1249.5|1248.9|0
1652856690000|2022-05-18 06:51:30|1249.4|1248.8|1249.4|1248.8|1249.5|1248.8|1249.4|1248.5|3
1652856720000|2022-05-18 06:52:00|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|3
1652856730000|2022-05-18 06:52:10|1249.5|1248.9|1249.6|1249|1249.6|1249|1249.5|1248.9|3
1652856740000|2022-05-18 06:52:20|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|0
1652856750000|2022-05-18 06:52:30|1250|1249|1249.9|1249.3|1250|1249.3|1249.9|1249|0
1652856760000|2022-05-18 06:52:40|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1
1652856780000|2022-05-18 06:53:00|1250.3|1249.3|1249.9|1249.3|1250.3|1249.3|1249.9|1249.2|4
1652856810000|2022-05-18 06:53:30|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|2
1652856830000|2022-05-18 06:53:50|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|2
1652856840000|2022-05-18 06:54:00|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|0
1652856870000|2022-05-18 06:54:30|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652856890000|2022-05-18 06:54:50|1249.4|1248.8|1249.4|1248.8|1249.6|1248.8|1249.4|1248.1|4
1652856900000|2022-05-18 06:55:00|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|1
1652856910000|2022-05-18 06:55:10|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652856930000|2022-05-18 06:55:30|1249.8|1249.2|1250.2|1249.2|1250.2|1249.2|1249.8|1249.1|2
1652856940000|2022-05-18 06:55:40|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1
1652856950000|2022-05-18 06:55:50|1250.4|1249.8|1250.7|1250.1|1251.4|1250.2|1250.4|1249.8|9
1652856960000|2022-05-18 06:56:00|1250.9|1249.9|1250.6|1249.6|1250.9|1250.3|1250.6|1249.6|5
1652856970000|2022-05-18 06:56:10|1250.4|1249.8|1250.9|1249.9|1250.9|1250|1250.4|1249.8|3
1652856990000|2022-05-18 06:56:30|1250.6|1250|1250.6|1249.6|1250.6|1250|1250.6|1249.6|5
1652857000000|2022-05-18 06:56:40|1250.9|1250|1250.9|1249.9|1250.9|1250|1250.8|1249.8|0
1652857020000|2022-05-18 06:57:00|1250.6|1250|1250.3|1249.7|1250.6|1250|1250.3|1249.7|3
1652857040000|2022-05-18 06:57:20|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|7
1652857050000|2022-05-18 06:57:30|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|0
1652857070000|2022-05-18 06:57:50|1250.1|1249.1|1250|1249.4|1250.1|1249.4|1250|1249.1|0
1652857080000|2022-05-18 06:58:00|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1
1652857100000|2022-05-18 06:58:20|1250.1|1249.5|1250.4|1249.4|1250.4|1249.5|1250.1|1249.4|2
1652857110000|2022-05-18 06:58:30|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|0
1652857120000|2022-05-18 06:58:40|1250.1|1249.5|1250.1|1249.1|1250.1|1249.5|1249.8|1249.1|1
1652857130000|2022-05-18 06:58:50|1250.5|1249|1250.4|1249.4|1250.5|1249.4|1250.4|1249|2
1652857140000|2022-05-18 06:59:00|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1
1652857170000|2022-05-18 06:59:30|1250.3|1249.7|1250.4|1249.4|1250.4|1249.7|1250.3|1249.4|0
1652857180000|2022-05-18 06:59:40|1250.1|1249.5|1250.1|1249.1|1250.1|1249.5|1250.1|1249.1|2
1652857190000|2022-05-18 06:59:50|1249.8|1249.2|1249.4|1248.8|1249.9|1249.2|1249.3|1248.7|3
1652857200000|2022-05-18 07:00:00|1249.1|1248.5|1249.6|1249|1249.9|1249|1249.1|1248.5|8
1652857230000|2022-05-18 07:00:30|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|2
1652857240000|2022-05-18 07:00:40|1250.2|1249.2|1250.4|1249.4|1250.5|1249.4|1250.2|1249|0
1652857250000|2022-05-18 07:00:50|1250.6|1249.1|1250.4|1249.4|1250.6|1249.4|1250.4|1249.1|1
1652857260000|2022-05-18 07:01:00|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|1250.6|1249.6|0
1652857270000|2022-05-18 07:01:10||1250||1250||1250||1250|1
1652857280000|2022-05-18 07:01:20|1250.7|1249.7|1250.4|1249.4|1250.7|1249.7|1250|1249.4|6
1652857290000|2022-05-18 07:01:30|1250.7|1249.2|1250.9|1249.9|1250.9|1249.9|1250.7|1249.2|1
1652857300000|2022-05-18 07:01:40|1251.1|1249.6|1251|1249.5|1251.1|1249.6|1251|1249.5|0
1652857310000|2022-05-18 07:01:50|1250.7|1249.7|1250.3|1249.7|1250.7|1249.7|1250.3|1249.6|0
1652857320000|2022-05-18 07:02:00|1250.6|1249.6|1250.4|1249.4|1250.6|1249.6|1250.4|1249.4|2
1652857340000|2022-05-18 07:02:20|1250.7|1249.2|1250.4|1249.4|1250.7|1249.5|1250.4|1249.2|0
1652857360000|2022-05-18 07:02:40|1250|1249.2|1249.8|1249.2|1250|1249.2|1249.8|1249.2|1
1652857380000|2022-05-18 07:03:00|1249.6|1249|1249.6|1249|1249.6|1249|1249.6|1249|0
1652857400000|2022-05-18 07:03:20|1249.4|1248.8|1249.8|1249.2|1249.8|1249.2|1249.4|1248.8|6
1652857410000|2022-05-18 07:03:30|1250.1|1249.1|1250.5|1249|1250.5|1249.1|1250.1|1249|4
1652857420000|2022-05-18 07:03:40|1250.3|1249.7|1250.5|1249|1250.5|1249.7|1250.3|1249|1
1652857440000|2022-05-18 07:04:00|1250.2|1248.7|1249.8|1248.8|1250.2|1249.2|1249.7|1248.7|1
1652857450000|2022-05-18 07:04:10|1249.7|1249.2|1249.8|1249.2|1249.8|1249.2|1249.7|1249.1|1
1652857460000|2022-05-18 07:04:20|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652857510000|2022-05-18 07:05:10|1249.8|1248.8|1249.4|1248.8|1249.8|1248.8|1249.4|1248.8|0
1652857520000|2022-05-18 07:05:20|1249.5|1248.9|1249.7|1249.1|1249.7|1249.1|1249.5|1248.9|3
1652857530000|2022-05-18 07:05:30|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|0
1652857540000|2022-05-18 07:05:40|||||||||1
1652857560000|2022-05-18 07:06:00|1250|1249.4|1249.8|1249.2|1250.1|1249.5|1249.8|1249.1|8
1652857590000|2022-05-18 07:06:30|1250.1|1249.5|1250.7|1249.2|1250.7|1249.5|1250.1|1249.2|0
1652857610000|2022-05-18 07:06:50|1250.6|1249.6|1250.3|1249.7|1250.6|1249.7|1250.3|1249.6|1
1652857620000|2022-05-18 07:07:00|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|1250.4|1249.4|2
1652857630000|2022-05-18 07:07:10|1250.1|1249.1|1249.8|1249.2|1250.1|1249.2|1249.8|1249.1|1
1652857640000|2022-05-18 07:07:20|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|1249.9|1248.9|3
1652857650000|2022-05-18 07:07:30|1249.7|1248.7|1249.4|1248.8|1249.7|1248.8|1249.2|1248.6|2
1652857660000|2022-05-18 07:07:40|1249.5|1248.9|1249.2|1248.6|1249.6|1248.9|1249.2|1248.6|0
1652857680000|2022-05-18 07:08:00|||||||||2
1652857690000|2022-05-18 07:08:10|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|1249.3|1248.7|0
1652857700000|2022-05-18 07:08:20|1249.1|1248.5|1249.1|1248.5|1249.2|1248.6|1249.1|1248.5|0
1652857710000|2022-05-18 07:08:30|1249.4|1248.4|1249.3|1248.7|1249.4|1248.7|1249.3|1248.4|0
1652857730000|2022-05-18 07:08:50|1249|1248.4|1249.2|1248.6|1249.2|1248.6|1249|1248.4|1
1652857750000|2022-05-18 07:09:10|1249.1|1248.5|1249.3|1248.7|1249.3|1248.7|1249.1|1248.5|4
1652857780000|2022-05-18 07:09:40|1249.4|1248.4|1249.1|1248.5|1249.4|1248.5|1249.1|1248.4|0
1652857790000|2022-05-18 07:09:50|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1
1652857800000|2022-05-18 07:10:00|||||||||1
1652857810000|2022-05-18 07:10:10|1249.8|1249.2|1249.5|1248.9|1249.9|1249.2|1249.5|1248.8|3
1652857820000|2022-05-18 07:10:20|1249.4|1248.8|1249.5|1248.9|1249.5|1248.9|1249.4|1248.8|0
1652857830000|2022-05-18 07:10:30|1249.9||1249.9||1249.9||1249.9||0
1652857840000|2022-05-18 07:10:40|1249.5|1248.8|1249.4|1248.8|1249.5|1248.8|1249.4|1248.8|3
1652857850000|2022-05-18 07:10:50|1249.3|1248.7|1249.5|1248.9|1249.6|1248.9|1249.3|1248.6|2
1652857860000|2022-05-18 07:11:00|1249.6|1249|1249.8|1249.2|1249.9|1249.2|1249.6|1248.9|0
1652857870000|2022-05-18 07:11:10|1249.6|1249|1249.5|1248.9|1249.6|1249|1249.5|1248.9|2
1652857900000|2022-05-18 07:11:40|1249.7|1248.2|1249.4|1248.8|1249.7|1248.8|1249.4|1248.2|2
1652857920000|2022-05-18 07:12:00|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|1249.1|1248.5|2
1652857930000|2022-05-18 07:12:10|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|0
1652857940000|2022-05-18 07:12:20|1249.6|1249.2|1249.8|1249.2|1249.8|1249.2|1249.6|1249.2|12
1652857960000|2022-05-18 07:12:40|1249.9|1249.3|1250.4|1249.4|1250.4|1249.4|1249.9|1249.3|3
1652858020000|2022-05-18 07:13:40|1250.2|1249.6|1251.1|1250.1|1251.1|1250.4|1250.2|1249.6|7
1652858050000|2022-05-18 07:14:10||1250.5||1250.5||1250.5||1250.5|0
1652858070000|2022-05-18 07:14:30|1250.9|1249.9|1251.1|1250.5|1251.1|1250.5|1250.8|1249.9|7
1652858100000|2022-05-18 07:15:00|1252|1250.1|1252|1250.5|1252|1250.5|1252|1250.1|3
1652858110000|2022-05-18 07:15:10|1251.9|1250.9|1251.8|1251.2|1251.9|1251.2|1251.8|1250.9|10
1652858120000|2022-05-18 07:15:20|1251.9|1251.3|1253|1251.5|1253|1251.5|1251.9|1251.3|4
1652858130000|2022-05-18 07:15:30|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|0
1652858140000|2022-05-18 07:15:40|1252.7|1252.1|1252.6|1252|1252.7|1252.1|1252.6|1252|2
1652858150000|2022-05-18 07:15:50|1252.7|1252.1|1252.9|1251.9|1252.9|1252.2|1252.7|1251.9|1
1652858160000|2022-05-18 07:16:00|1252.7|1252.1|1252.6|1252|1252.7|1252.1|1252.6|1252|2
1652858200000|2022-05-18 07:16:40|1252.7|1252.1|1253.4|1252.4|1253.5|1252.4|1252.7|1252|4
1652858220000|2022-05-18 07:17:00|1253.3|1252.7|1252.9|1251.9|1253.3|1252.7|1252.9|1251.9|7
1652858230000|2022-05-18 07:17:10|1253.1|1252.1|1253.4|1252.4|1253.4|1252.7|1252.9|1251.7|18
1652858270000|2022-05-18 07:17:50|1253.3|1252.7|1253.1|1252.5|1253.4|1252.7|1253.1|1252.4|6
1652858280000|2022-05-18 07:18:00|1253.3|1251.8|1253.3|1251.8|1253.3|1251.8|1253.3|1251.8|1
1652858300000|2022-05-18 07:18:20|1253.1|1252.1|1253.5|1252|1253.5|1252.1|1253.1|1252|0
1652858330000|2022-05-18 07:18:50|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|0
1652858350000|2022-05-18 07:19:10|1253|1251.5|1253|1251.5|1253|1251.5|1253|1251.5|1
1652858360000|2022-05-18 07:19:20|1252.9|1251.9|1253.1|1252.1|1253.5|1252.1|1252.9|1251.9|0
1652858370000|2022-05-18 07:19:30|1253.3|1251.8|1252.8|1251.3|1253.3|1251.8|1252.4|1251.2|10
1652858440000|2022-05-18 07:20:40|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|1252.6|1251.6|0
1652858450000|2022-05-18 07:20:50|1253|1251.5|1252.6|1251.6|1253|1251.6|1252.6|1251.5|1
1652858460000|2022-05-18 07:21:00|1252.4|1251.4|1252.1|1251.1|1252.4|1251.4|1251.8|1251.1|3
1652858490000|2022-05-18 07:21:30|1251.8|1250.8|1252|1250.5|1252|1250.8|1251.1|1250.4|4
1652858520000|2022-05-18 07:22:00|1251.7|1250.7|1251.4|1250.4|1251.7|1250.7|1251.4|1250.4|1
1652858530000|2022-05-18 07:22:10|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|0
1652858550000|2022-05-18 07:22:30|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|0
1652858580000|2022-05-18 07:23:00|||||||||1
1652858640000|2022-05-18 07:24:00|1250.6|1250|1250.6|1250|1250.6|1250|1250.6|1250|2
1652858650000|2022-05-18 07:24:10|1251.1|1250.1|1251.7|1250.7|1251.7|1250.7|1251.1|1250.1|2
1652858670000|2022-05-18 07:24:30|1251.3|1250.6|1251.6|1250.6|1251.6|1250.7|1251.3|1250.6|0
1652858680000|2022-05-18 07:24:40|1251.7|1250.7|1251.9|1250.9|1251.9|1250.9|1251.7|1250.7|0
1652858690000|2022-05-18 07:24:50|1252|1250.5|1251.6|1250.6|1252|1250.6|1251.6|1250.3|3
1652858700000|2022-05-18 07:25:00|1252|1250.5|1252|1250.5|1252|1250.5|1252|1250.5|0
1652858710000|2022-05-18 07:25:10|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|0
1652858720000|2022-05-18 07:25:20|1251.8|1251|1251.8|1251.2|1251.8|1251.2|1251.8|1251|1
1652858730000|2022-05-18 07:25:30|1251.9|1250.9|1251.6|1251|1251.9|1251|1251.6|1250.9|0
1652858740000|2022-05-18 07:25:40|1251.7|1251.1|1251.9|1250.9|1251.9|1251.2|1251.7|1250.9|0
1652858750000|2022-05-18 07:25:50|1251.8|1251.2|1251.9|1250.9|1251.9|1251.2|1251.8|1250.9|1
1652858760000|2022-05-18 07:26:00|1252.3|1250.8|1252.5|1251|1252.5|1251.1|1252.1|1250.8|2
1652858770000|2022-05-18 07:26:10|1252.3|1251.7|1252.7|1251.2|1252.7|1251.7|1252.1|1251|2
1652858780000|2022-05-18 07:26:20|1252.8|1251.3|1252.6|1251.6|1253|1251.6|1252.4|1251.2|0
1652858790000|2022-05-18 07:26:30|1252.3|1251.7|1252.7|1251.2|1252.8|1251.7|1252.3|1251.2|1
1652858800000|2022-05-18 07:26:40|1252.6|1252|1252.6|1252|1252.6|1252|1252.6|1252|0
1652858810000|2022-05-18 07:26:50|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1252.9|1251.9|1
1652858820000|2022-05-18 07:27:00|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|2
1652858840000|2022-05-18 07:27:20|1252.3|1251.7|1252.2|1251.6|1252.3|1251.7|1252.2|1251.6|0
1652858850000|2022-05-18 07:27:30|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|0
1652858870000|2022-05-18 07:27:50|||||||||1
1652858880000|2022-05-18 07:28:00|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|0
1652858890000|2022-05-18 07:28:10|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|1252.3|1251.7|0
1652858900000|2022-05-18 07:28:20|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|1252.4|1251.4|2
1652858920000|2022-05-18 07:28:40|1252.1|1251.5|1251.3|1250.7|1252.1|1251.5|1251.3|1250.4|1
1652858960000|2022-05-18 07:29:20|1251|1249.5|1251.2|1249.7|1251.2|1249.8|1250.4|1249.5|4
1652858970000|2022-05-18 07:29:30|1251.3|1249.8|1251.3|1249.8|1251.3|1249.8|1251.2|1249.7|0
1652858980000|2022-05-18 07:29:40|1251.2|1249.7|1251.3|1249.8|1251.3|1249.8|1251.2|1249.7|0
1652859000000|2022-05-18 07:30:00|1251.1|1250.1|1251.6|1250.1|1251.6|1250.1|1251.1|1250|0
1652859030000|2022-05-18 07:30:30|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|0
1652859050000|2022-05-18 07:30:50|1251.3|1250.7|1252|1250.5|1252|1250.9|1251.3|1250.5|1
1652859060000|2022-05-18 07:31:00|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|0
1652859070000|2022-05-18 07:31:10|1251.4|1250.8|1251.6|1250.6|1251.7|1250.8|1251.4|1250.6|1
1652859080000|2022-05-18 07:31:20|1250.8|1250.2|1250.9|1250.3|1250.9|1250.3|1250.8|1250.2|4
1652859090000|2022-05-18 07:31:30|1251.1|1250.5|1251.4|1250.4|1251.4|1250.5|1251.1|1250.4|0
1652859120000|2022-05-18 07:32:00|1251.8|1250.8|1252|1250.5|1252|1250.8|1251.8|1250.3|1
1652859160000|2022-05-18 07:32:40|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|1251.6|1250.6|0
1652859170000|2022-05-18 07:32:50|1251.5|1250.9|1251.9|1250.9|1251.9|1250.9|1251.5|1250.9|0
1652859190000|2022-05-18 07:33:10|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|46
1652859200000|2022-05-18 07:33:20|1251.6|1251|1251.6|1251|1251.6|1251|1251.6|1251|0
1652859210000|2022-05-18 07:33:30|1251.7|1251.1|1251.4|1249.9|1251.7|1251.1|1251.2|1249.9|1
1652859240000|2022-05-18 07:34:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|0
1652859250000|2022-05-18 07:34:10|1251.5|1250.9|1251.7|1251.1|1251.7|1251.1|1251.5|1250.9|9
1652859260000|2022-05-18 07:34:20|1251.6|1251|1251.6|1251|1251.6|1251|1251.6|1251|1
1652859270000|2022-05-18 07:34:30|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|0
1652859350000|2022-05-18 07:35:50||1250.7||1250.7||1250.7||1250.7|1
1652859360000|2022-05-18 07:36:00|1252.5|1251.5|1252.4|1251.8|1252.5|1251.8|1252.4|1251.5|4
1652859370000|2022-05-18 07:36:10|1252.5|1251.5|1252|1251|1252.5|1251.5|1251.9|1251|4
1652859390000|2022-05-18 07:36:30|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|0
1652859420000|2022-05-18 07:37:00|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|3
1652859430000|2022-05-18 07:37:10|1251.7|1250.2|1251.2|1250.2|1251.7|1250.3|1251.2|1250.2|1
1652859450000|2022-05-18 07:37:30|1251.4|1249.9|1251|1250|1251.4|1250|1251|1249.9|0
1652859460000|2022-05-18 07:37:40|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|0
1652859480000|2022-05-18 07:38:00|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1
1652859500000|2022-05-18 07:38:20|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|0
1652859510000|2022-05-18 07:38:30|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.3|1250.3|0
1652859550000|2022-05-18 07:39:10|1251|1250.4|1251.4|1249.9|1251.4|1250.4|1250.6|1249.7|6
1652859570000|2022-05-18 07:39:30|1251.3|1249.8|1251.4|1249.9|1251.4|1249.9|1251.3|1249.8|0
1652859600000|2022-05-18 07:40:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|0
1652859610000|2022-05-18 07:40:10|1251.1|1250.5|1251.4|1250.8|1251.5|1250.8|1251.1|1250.5|1
1652859660000|2022-05-18 07:41:00|1252.2|1251.2|1251.5|1250.5|1252.2|1251.2|1251.5|1250.5|2
1652859710000|2022-05-18 07:41:50|1251.4|1250.8|1252.4|1250.9|1252.4|1250.9|1251.4|1250.8|1
1652859770000|2022-05-18 07:42:50|1252|1251|1252|1251|1252|1251|1252|1251|1
1652859780000|2022-05-18 07:43:00|1252.1|1250.6|1252|1250.5|1252.1|1250.6|1252|1250.5|1
1652859790000|2022-05-18 07:43:10|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|0
1652859810000|2022-05-18 07:43:30|1252.1|1250.6|1252.6|1251.1|1252.6|1251.2|1252.1|1250.6|3
1652859830000|2022-05-18 07:43:50|1252.9|1251.4|1252.9|1251.4|1252.9|1251.4|1252.9|1251.4|0
1652859860000|2022-05-18 07:44:20|1252.8|1251.3|1252.9|1251.4|1252.9|1251.4|1252.8|1251.3|0
1652859870000|2022-05-18 07:44:30|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|1252.5|1251.5|0
1652859890000|2022-05-18 07:44:50|||||||||2
1652859900000|2022-05-18 07:45:00|1253|1252|1252.7|1251.7|1253.3|1252|1252.7|1251.7|3
1652859910000|2022-05-18 07:45:10|1253.2|1252.2|1252.7|1251.7|1253.2|1252.2|1252.7|1251.6|5
1652859940000|2022-05-18 07:45:40|1252.8|1251.8|1253|1252|1253.4|1252|1252.8|1251.8|0
1652859950000|2022-05-18 07:45:50|1253.1|1252.1|1253.7|1253.1|1253.7|1253.1|1253.1|1252.1|19
1652859960000|2022-05-18 07:46:00|||||||||7
1652859970000|2022-05-18 07:46:10|1252.7|1252.1|1253.2|1252.2|1253.2|1252.3|1252.7|1252.1|4
1652859990000|2022-05-18 07:46:30||1252.6||1252.6||1252.6||1252.6|1
1652860030000|2022-05-18 07:47:10|1253|1252.4|1252.9|1252.3|1253|1252.4|1252.9|1252.3|3
1652860040000|2022-05-18 07:47:20|1253|1252|1252.7|1251.7|1253|1252.1|1252.7|1251.7|4
1652860050000|2022-05-18 07:47:30|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|1252.5|1251.9|0
1652860060000|2022-05-18 07:47:40|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|1252.4|1251.8|1
1652860070000|2022-05-18 07:47:50|||||||||1
1652860090000|2022-05-18 07:48:10|1252.7|1252.1|1252.4|1251.8|1252.7|1252.1|1252.4|1251.7|2
1652860140000|2022-05-18 07:49:00|1252.8|1251.7|1252.7|1252.1|1252.8|1252.1|1252.7|1251.7|10
1652860170000|2022-05-18 07:49:30|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|0
1652860190000|2022-05-18 07:49:50|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|7
1652860230000|2022-05-18 07:50:30||1252.1||1252.1||1252.1||1252.1|0
1652860240000|2022-05-18 07:50:40|1252.8|1252.2|1252.9|1252.3|1252.9|1252.3|1252.8|1252.2|2
1652860270000|2022-05-18 07:51:10|1253|1252.4|1252.9|1252.3|1253|1252.4|1252.9|1252.3|1
1652860300000|2022-05-18 07:51:40|1253|1252.4|1254|1253|1254|1253|1253|1252.4|1
1652860310000|2022-05-18 07:51:50|1253.7|1253.1|1254|1253|1254|1253.1|1253.7|1252.9|1
1652860320000|2022-05-18 07:52:00|1254.2|1253.2|1254|1253|1254.2|1253.2|1254|1253|1
1652860330000|2022-05-18 07:52:10|1253.9|1253.3|1253.9|1253.3|1254.5|1253.5|1253.9|1253.3|2
1652860340000|2022-05-18 07:52:20|1253.8|1253.2|1254.2|1253.2|1254.2|1253.6|1253.8|1253.2|1
1652860360000|2022-05-18 07:52:40|1253.9|1253.3|1254|1253|1254|1253.3|1253.9|1252.9|3
1652860380000|2022-05-18 07:53:00|1253.9|1253.3|1254.5|1253.5|1254.5|1253.5|1253.9|1253.3|6
1652860400000|2022-05-18 07:53:20|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|0
1652860440000|2022-05-18 07:54:00|||||||||2
1652860500000|2022-05-18 07:55:00|1254.8|1254.2|1254.7|1254.1|1254.9|1254.3|1254.7|1254.1|13
1652860510000|2022-05-18 07:55:10|1254.6|1254|1254.9|1254.3|1254.9|1254.3|1254.6|1254|1
1652860520000|2022-05-18 07:55:20|||||||||1
1652860530000|2022-05-18 07:55:30|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|3
1652860560000|2022-05-18 07:56:00|1254.7|1254.1|1255|1254|1255|1254.2|1254.7|1253.9|3
1652860570000|2022-05-18 07:56:10|1254.7|1254.1|1254.7|1254.1|1254.7|1254.1|1254.7|1254.1|0
1652860590000|2022-05-18 07:56:30|1254.9|1253.9|1254.4|1253.8|1254.9|1254|1254.4|1253.8|11
1652860610000|2022-05-18 07:56:50|1254.7|1253.7|1254.3|1253.7|1254.7|1253.7|1254.3|1253.7|0
1652860620000|2022-05-18 07:57:00|1254.2|1253.6|1253.5|1252.9|1254.2|1253.6|1253.4|1252.8|9
1652860640000|2022-05-18 07:57:20|1253.9|1252.7|1253.8|1252.8|1253.9|1252.8|1253.3|1252.7|6
1652860650000|2022-05-18 07:57:30|1253.7|1253.1|1253.9|1253.3|1253.9|1253.3|1253.7|1253.1|1
1652860670000|2022-05-18 07:57:50|1254|1253.4|1254.2|1253.6|1254.2|1253.6|1254|1253.4|1
1652860680000|2022-05-18 07:58:00|1254|1253.4|1254.2|1253.2|1254.2|1253.4|1254|1253.2|4
1652860730000|2022-05-18 07:58:50|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|2
1652860740000|2022-05-18 07:59:00|1254.5|1253.5|1254.4|1253.8|1254.5|1253.8|1254.4|1253.5|0
1652860750000|2022-05-18 07:59:10|1255|1254|1255|1254|1255|1254|1255|1254|5
1652860790000|2022-05-18 07:59:50|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|0
1652860810000|2022-05-18 08:00:10|1255|1254.4|1255|1254.4|1255|1254.4|1255|1254.4|0
1652860820000|2022-05-18 08:00:20|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|4
1652860830000|2022-05-18 08:00:30|1255.2|1254.2|1254.8|1254.2|1255.2|1254.3|1254.8|1254.2|4
1652860840000|2022-05-18 08:00:40|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|1254.9|1254.3|1
1652860860000|2022-05-18 08:01:00|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|2
1652860870000|2022-05-18 08:01:10|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|2
1652860880000|2022-05-18 08:01:20|||||||||2
1652860920000|2022-05-18 08:02:00|||||||||3
1652860940000|2022-05-18 08:02:20|1255.4|1253.9|1255.4|1253.9|1255.4|1253.9|1255.4|1253.9|2
1652860950000|2022-05-18 08:02:30|1255.3|1253.8|1255|1254|1255.3|1254|1255|1253.8|3
1652861010000|2022-05-18 08:03:30|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|2
1652861030000|2022-05-18 08:03:50|1254.4|1253.8|1254.8|1253.8|1254.8|1253.8|1254.4|1253.7|1
1652861040000|2022-05-18 08:04:00|1254.9|1253.4|1254.9|1253.4|1254.9|1253.4|1254.9|1253.4|1
1652861050000|2022-05-18 08:04:10|1254.7|1253.7|1254.7|1253.7|1254.8|1253.8|1254.7|1253.7|0
1652861060000|2022-05-18 08:04:20|||||||||1
1652861070000|2022-05-18 08:04:30|1254.4|1253.8|1254.2|1253.6|1254.4|1253.8|1254.2|1253.6|1
1652861100000|2022-05-18 08:05:00|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|1254.1|1253.5|2
1652861110000|2022-05-18 08:05:10|1254.4|1253.4|1254.4|1253.8|1254.4|1253.8|1254.2|1253.4|1
1652861120000|2022-05-18 08:05:20|1254.3|1253.7|1254.4|1253.8|1254.4|1253.8|1254.3|1253.7|1
1652861130000|2022-05-18 08:05:30|1254.7|1253.7|1254.5|1253.5|1254.7|1253.8|1254.4|1253.5|0
1652861150000|2022-05-18 08:05:50|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|1254.4|1253.8|0
1652861170000|2022-05-18 08:06:10|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1
1652861180000|2022-05-18 08:06:20|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652861190000|2022-05-18 08:06:30|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|1254.5|1253.5|0
1652861210000|2022-05-18 08:06:50|1254.6|1254|1254.6|1254|1254.6|1254|1254.6|1254|3
1652861220000|2022-05-18 08:07:00|1254.7|1253.7|1254.3|1253.7|1254.7|1253.8|1254.3|1253.7|2
1652861230000|2022-05-18 08:07:10|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1
1652861260000|2022-05-18 08:07:40|1254.4|1253.8|1254.6|1254|1254.6|1254|1254.4|1253.8|3
1652861270000|2022-05-18 08:07:50|1255.3|1253.8|1255.2|1254.2|1255.3|1254.3|1254.9|1253.8|0
1652861280000|2022-05-18 08:08:00|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|2
1652861290000|2022-05-18 08:08:10|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|1255.2|1254.2|0
1652861350000|2022-05-18 08:09:10|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|0
1652861370000|2022-05-18 08:09:30|1255.2|1254.6|1255.2|1254.6|1255.2|1254.6|1255.2|1254.6|1
1652861390000|2022-05-18 08:09:50|||||||||8
1652861400000|2022-05-18 08:10:00|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|1255|1254.4|3
1652861450000|2022-05-18 08:10:50|||||||||1
1652861490000|2022-05-18 08:11:30|1255.2|1254.6|1255.2|1254.6|1255.2|1254.6|1255.2|1254.6|0
1652861500000|2022-05-18 08:11:40|1255.8|1255.2|1255.9|1255.3|1255.9|1255.3|1255.8|1255.2|5
1652861510000|2022-05-18 08:11:50|1256.6|1255.1|1256.5|1255.5|1257|1256.4|1256.2|1255.1|40
1652861520000|2022-05-18 08:12:00|1255.9|1255.3|1255.9|1255.3|1255.9|1255.3|1255.9|1255.3|1
1652861530000|2022-05-18 08:12:10|||||||||1
1652861560000|2022-05-18 08:12:40|1256.2|1255.2|1256.4|1255.8|1256.5|1255.8|1256.2|1255.2|8
1652861580000|2022-05-18 08:13:00|1256.7|1256.1|1256.7|1256.1|1256.7|1256.1|1256.7|1256.1|4
1652861600000|2022-05-18 08:13:20|1256.9|1255.9|1257.7|1256.7|1257.7|1256.7|1256.9|1255.9|8
1652861630000|2022-05-18 08:13:50|1258|1257.4|1258|1257|1258|1257.4|1258|1257|7
1652861680000|2022-05-18 08:14:40|1258.2|1257.6|1258.5|1257.5|1258.5|1257.6|1258.2|1257.4|10
1652861690000|2022-05-18 08:14:50|1258.2|1257.6|1258.2|1257.6|1258.2|1257.6|1258.2|1257.6|1
1652861700000|2022-05-18 08:15:00|1258.5|1257.2|1258.2|1257.2|1258.7|1257.7|1258.2|1257.2|12
1652861710000|2022-05-18 08:15:10|1257.9|1257.3|1257.6|1257|1258.3|1257.7|1257.6|1256.9|8
1652861720000|2022-05-18 08:15:20|1257.7|1257.1|1257.9|1257.3|1257.9|1257.3|1257.7|1257.1|0
1652861730000|2022-05-18 08:15:30|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1
1652861740000|2022-05-18 08:15:40|1257.9|1257.3|1257.5|1256.9|1257.9|1257.3|1257.5|1256.9|3
1652861750000|2022-05-18 08:15:50|1257.6|1257|1257.5|1256.9|1257.7|1257.1|1257.5|1256.9|2
1652861760000|2022-05-18 08:16:00|1257.7|1257.1|1257.7|1257.1|1257.7|1257.1|1257.7|1257.1|5
1652861770000|2022-05-18 08:16:10|1257.5|1256.9|1257.7|1256.7|1257.7|1256.9|1257.4|1256.7|4
1652861780000|2022-05-18 08:16:20|1257.4|1256.8|1257|1256|1257.4|1256.8|1257|1255.8|4
1652861790000|2022-05-18 08:16:30|1256.9|1256.3|1256.9|1256.3|1257.2|1256.3|1256.9|1256.2|1
1652861800000|2022-05-18 08:16:40|1257.2|1256.2|1257.2|1256.2|1257.2|1256.3|1256.9|1256.2|2
1652861810000|2022-05-18 08:16:50||1256.6||1256.6||1256.6||1256.6|1
1652861820000|2022-05-18 08:17:00|1257.9|1256.4|1258.4|1257.4|1258.4|1257.6|1257.9|1256.4|17
1652861830000|2022-05-18 08:17:10|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|1258.1|1257.5|0
1652861840000|2022-05-18 08:17:20|1258.2|1257.6|1257.9|1257.3|1258.2|1257.6|1257.9|1257.3|1
1652861850000|2022-05-18 08:17:30|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1
1652861860000|2022-05-18 08:17:40|1257.9|1256.9|1258.1|1256.6|1258.1|1256.9|1257.9|1256.6|1
1652861880000|2022-05-18 08:18:00|1257.9|1256.9|1257.9|1256.9|1257.9|1256.9|1257.9|1256.9|2
1652861890000|2022-05-18 08:18:10|1257.8|1257.2|1258.2|1257.2|1258.2|1257.2|1257.8|1257.1|0
1652861930000|2022-05-18 08:18:50|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|0
1652861970000|2022-05-18 08:19:30|1257.7|1256.7|1257.6|1257|1257.7|1257|1257.6|1256.7|4
1652861990000|2022-05-18 08:19:50|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|1
1652862000000|2022-05-18 08:20:00|1257.7|1257.1|1257.9|1256.9|1257.9|1257.1|1257.7|1256.7|2
1652862010000|2022-05-18 08:20:10|1258.1|1257.1|1257.9|1256.9|1258.3|1257.1|1257.9|1256.8|1
1652862020000|2022-05-18 08:20:20|1258.1|1256.6|1258.3|1256.8|1258.3|1256.9|1257.9|1256.6|0
1652862030000|2022-05-18 08:20:30|1258.1|1257.1|1257.9|1256.9|1258.3|1257.1|1257.9|1256.8|0
1652862040000|2022-05-18 08:20:40|1258.2|1257.3|1258.2|1257.2|1258.2|1257.3|1258.2|1257.2|0
1652862060000|2022-05-18 08:21:00|1258.7|1257.7|1258.2|1257.2|1258.7|1257.8|1257.8|1257.2|13
1652862070000|2022-05-18 08:21:10|1258|1257|1258|1257|1258|1257|1258|1257|0
1652862080000|2022-05-18 08:21:20|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|1257.9|1257.3|0
1652862100000|2022-05-18 08:21:40|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|0
1652862110000|2022-05-18 08:21:50|1257.8|1257.1|1257.7|1257.1|1257.8|1257.1|1257.7|1257.1|1
1652862120000|2022-05-18 08:22:00|1257.5|1256.9|1258|1257|1258.4|1257.4|1257.5|1256.8|10
1652862130000|2022-05-18 08:22:10|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|0
1652862140000|2022-05-18 08:22:20|1258|1257|1258.6|1257.1|1258.6|1257.1|1258|1257|1
1652862160000|2022-05-18 08:22:40|1258.2|1257.2|1257.9|1257.3|1258.2|1257.3|1257.9|1257.2|0
1652862170000|2022-05-18 08:22:50|1257.8|1257.2|1258|1257|1258|1257.3|1257.8|1257|2
1652862180000|2022-05-18 08:23:00|1257.7|1257.1|1257.7|1257.1|1257.7|1257.1|1257.7|1257.1|0
1652862200000|2022-05-18 08:23:20|1257.6|1257|1257.3|1256.3|1257.6|1257|1257.3|1256.3|2
1652862210000|2022-05-18 08:23:30|1257|1256.4|1257|1256|1257|1256.4|1256.9|1256|1
1652862220000|2022-05-18 08:23:40|1256.9|1256.3|1257.2|1256.2|1257.2|1256.3|1256.9|1256.2|1
1652862250000|2022-05-18 08:24:10|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|1258.2|1257.2|6
1652862260000|2022-05-18 08:24:20||1257.6||1257.6||1257.6||1257.6|0
1652862290000|2022-05-18 08:24:50|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1
1652862300000|2022-05-18 08:25:00|1258.4|1257.8|1258.5|1257.5|1258.5|1257.8|1258.4|1257.5|2
1652862310000|2022-05-18 08:25:10|1259.3|1258.7|1259.4|1258.8|1259.4|1258.8|1259.3|1258.7|21
1652862340000|2022-05-18 08:25:40|1259.7|1259.1|1260|1259.4|1260|1259.4|1259.7|1259|5
1652862350000|2022-05-18 08:25:50|1259.9|1259.3|1259.7|1259.1|1259.9|1259.3|1259.7|1259.1|2
1652862360000|2022-05-18 08:26:00|1259.9|1258.9|1259.9|1258.4|1259.9|1259.1|1259.7|1258.4|7
1652862370000|2022-05-18 08:26:10|1259.5|1258.5|1259.6|1258.6|1259.6|1258.6|1259.5|1258.5|0
1652862380000|2022-05-18 08:26:20|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|1259.5|1258.5|0
1652862400000|2022-05-18 08:26:40|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|0
1652862420000|2022-05-18 08:27:00|1259.5|1258.5|1259.4|1258.8|1259.5|1258.8|1259.4|1258.5|2
1652862430000|2022-05-18 08:27:10|1259.7|1258.7|1259.9|1258.9|1259.9|1258.9|1259.7|1258.7|1
1652862440000|2022-05-18 08:27:20|1259.8|1259.2|1260.7|1259.7|1260.7|1259.8|1259.8|1259.2|5
1652862450000|2022-05-18 08:27:30|1261.9|1260.9|1261.3|1260.7|1261.9|1261|1261.3|1260|31
1652862460000|2022-05-18 08:27:40|1261.6|1260.6|1261.9|1260.9|1261.9|1260.9|1261.6|1260.6|3
1652862470000|2022-05-18 08:27:50|1261.8|1261.2|1262.9|1261.9|1262.9|1261.9|1261.8|1261.2|14
1652862480000|2022-05-18 08:28:00|1262.8|1262.2|1262.8|1261.3|1262.9|1262.2|1262.6|1261.2|4
1652862490000|2022-05-18 08:28:10|1262.5|1261|1261.8|1261.2|1262.5|1261.2|1261.8|1260.9|3
1652862500000|2022-05-18 08:28:20|1261.4|1260.8|1261.6|1260.1|1261.6|1260.8|1261.4|1260.1|1
1652862520000|2022-05-18 08:28:40|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|1261.4|1260.4|0
1652862530000|2022-05-18 08:28:50|1261.7|1260.7|1261.6|1261|1261.7|1261|1261.5|1260.7|1
1652862540000|2022-05-18 08:29:00|1261.7|1261.1|1261.6|1260.6|1262.2|1261.2|1261.6|1260.6|4
1652862550000|2022-05-18 08:29:10|1261.4|1260.8|1261.3|1260.7|1261.4|1260.8|1261.3|1260.7|0
1652862560000|2022-05-18 08:29:20|1261.4|1260.8|1260.8|1260.2|1261.4|1260.8|1260.8|1260.2|5
1652862580000|2022-05-18 08:29:40|1259.7|1258.7|1261.1|1259.6|1261.1|1259.7|1259.7|1258.6|54
1652862590000|2022-05-18 08:29:50|1261|1259.5|1261.6|1260.1|1261.6|1260.2|1260.9|1259.5|0
1652862620000|2022-05-18 08:30:20|1261.4|1260.4|1261.6|1260.1|1261.6|1260.4|1261.4|1260.1|0
1652862630000|2022-05-18 08:30:30|1261.1|1260.2|1261.2|1260.2|1261.2|1260.2|1261.1|1260.2|15
1652862640000|2022-05-18 08:30:40|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|1261.1|1260.1|0
1652862650000|2022-05-18 08:30:50|1261.3|1259.8|1261.1|1259.6|1261.3|1259.8|1261.1|1259.6|4
1652862660000|2022-05-18 08:31:00|1260.5|1259.5|1260.4|1258.9|1260.5|1259.5|1260.3|1258.8|3
1652862670000|2022-05-18 08:31:10|1260.3|1259.7|1260.1|1258.6|1260.3|1259.7|1260.1|1258.6|1
1652862700000|2022-05-18 08:31:40|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|0
1652862740000|2022-05-18 08:32:20|1259.5|1258.5|1259.4|1258.8|1259.5|1258.8|1259.4|1258.5|1
1652862780000|2022-05-18 08:33:00|1259.7|1258.7|1259.9|1259.3|1260|1259.3|1259.7|1258.7|1
1652862830000|2022-05-18 08:33:50|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|2
1652862840000|2022-05-18 08:34:00|1259.5|1258.5|1259.1|1257.6|1259.5|1258.5|1258.8|1257.6|18
1652862850000|2022-05-18 08:34:10|1258.8|1257.8|1259.2|1258.2|1259.2|1258.3|1258.8|1257.8|5
1652862860000|2022-05-18 08:34:20|1259.3|1258.7|1260.1|1258.6|1260.1|1258.8|1259.3|1258.6|1
1652862870000|2022-05-18 08:34:30|1259.6|1258.7|1259.7|1258.7|1259.7|1258.7|1259.6|1258.7|0
1652862890000|2022-05-18 08:34:50|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1
1652862900000|2022-05-18 08:35:00|1258.7|1257.9|1258.7|1258.1|1258.7|1258.1|1258.7|1257.9|6
1652862910000|2022-05-18 08:35:10|1258.8|1258.2|1259.4|1258.4|1259.4|1258.5|1258.8|1258.2|3
1652862940000|2022-05-18 08:35:40|1259.1|1258.5|1259.1|1258.5|1259.1|1258.5|1259.1|1258.5|1
1652862950000|2022-05-18 08:35:50|1259.2|1258.6|1259.6|1258.6|1259.6|1258.7|1259.2|1258.6|0
1652862960000|2022-05-18 08:36:00|1259.3|1258.7|1259.3|1258.7|1259.3|1258.7|1259.3|1258.7|0
1652863000000|2022-05-18 08:36:40|1259|1258.3|1259|1258|1259|1258.3|1259|1258|3
1652863010000|2022-05-18 08:36:50|||||||||1
1652863020000|2022-05-18 08:37:00|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|1259.2|1258.2|0
1652863060000|2022-05-18 08:37:40|1258.8|1257.8|1258.7|1257.7|1258.8|1257.8|1258.7|1257.7|2
1652863110000|2022-05-18 08:38:30|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|1258.4|1257.8|2
1652863120000|2022-05-18 08:38:40|1258.3|1257.7|1258.4|1257.8|1258.4|1257.8|1258.3|1257.7|15
1652863140000|2022-05-18 08:39:00|1258.6|1258|1258.4|1257.8|1258.7|1258|1258.4|1257.7|2
1652863150000|2022-05-18 08:39:10|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|1258.7|1257.7|0
1652863190000|2022-05-18 08:39:50|1258.6|1258|1258.6|1258|1258.6|1258|1258.6|1258|0
1652863200000|2022-05-18 08:40:00|1258.7|1258.1|1258.7|1258.1|1258.7|1258.1|1258.7|1258.1|0
1652863210000|2022-05-18 08:40:10|1259.1|1258.2|1259.1|1258.1|1259.2|1258.2|1259.1|1258.1|1
1652863230000|2022-05-18 08:40:30|1259.2|1258.2|1259.6|1258.6|1259.6|1258.6|1259.2|1258.2|1
1652863240000|2022-05-18 08:40:40||1259||1259||1259||1259|1
1652863270000|2022-05-18 08:41:10|1259.4|1258.4|1259.5|1258.5|1259.5|1258.5|1259.4|1258.4|1
1652863320000|2022-05-18 08:42:00|1259.2|1258.6|1259.2|1258.6|1259.2|1258.6|1259.2|1258.6|1
1652863340000|2022-05-18 08:42:20|1258.9|1258.2|1258.9|1258.3|1258.9|1258.3|1258.9|1258.2|1
1652863360000|2022-05-18 08:42:40|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|8
1652863410000|2022-05-18 08:43:30|1259.8|1258.3|1259.2|1258.2|1259.8|1258.3|1259.2|1258.1|4
1652863430000|2022-05-18 08:43:50|||||||||1
1652863440000|2022-05-18 08:44:00|1259.7|1258.6|1260.1|1258.6|1260.1|1258.6|1259.7|1258.6|21
1652863450000|2022-05-18 08:44:10|1259.9|1258.9|1259.9|1258.9|1259.9|1258.9|1259.9|1258.9|0
1652863460000|2022-05-18 08:44:20|1259.8|1259.2|1260.1|1259.1|1260.1|1259.2|1259.8|1259.1|0
1652863470000|2022-05-18 08:44:30|1260|1258.5|1260|1258.5|1260|1258.5|1260|1258.5|1
1652863480000|2022-05-18 08:44:40|1260.1|1258.6|1260.1|1258.6|1260.1|1258.6|1260.1|1258.6|0
1652863490000|2022-05-18 08:44:50|1259.9|1258.9|1260.1|1258.6|1260.1|1258.9|1259.9|1258.6|0
1652863500000|2022-05-18 08:45:00|1259.7|1258.7|1260.6|1260|1261.1|1260.2|1259.6|1258.7|24
1652863510000|2022-05-18 08:45:10|1260.9|1260.3|1260.5|1259|1260.9|1260.3|1260|1259|7
1652863520000|2022-05-18 08:45:20|1260.1|1259.1|1259.4|1258.4|1260.1|1259.1|1259|1258.2|3
1652863530000|2022-05-18 08:45:30|1259.7|1258.2|1259.7|1258.2|1259.7|1258.5|1259.4|1258.2|0
1652863540000|2022-05-18 08:45:40|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|1259.4|1258.4|0
1652863550000|2022-05-18 08:45:50|1259.7|1258.2|1259.6|1258.6|1259.7|1258.9|1259.5|1258.2|2
1652863560000|2022-05-18 08:46:00|1259.5|1258.9|1259.4|1258.4|1259.7|1259.1|1259|1258.1|4
1652863570000|2022-05-18 08:46:10|1259.7|1258.2|1259.9|1259.3|1259.9|1259.3|1259.3|1258.2|7
1652863580000|2022-05-18 08:46:20|1259.8|1259.2|1262.3|1261.7|1262.4|1261.7|1259.8|1259.2|7
1652863590000|2022-05-18 08:46:30|1262.6|1261.6|1262.6|1261.1|1263|1261.9|1262.4|1261.1|10
1652863600000|2022-05-18 08:46:40|1262.2|1261.2|1261.6|1260.6|1262.2|1261.2|1261.1|1260.4|7
1652863610000|2022-05-18 08:46:50|1260.6|1259.6|1260.6|1260|1261.2|1260|1260.6|1259.6|5
1652863620000|2022-05-18 08:47:00|1260.9|1259.9|1260.5|1259|1260.9|1259.9|1260.1|1259|10
1652863640000|2022-05-18 08:47:20|1260.8|1259.3|1260.6|1259.6|1260.9|1260.2|1260.6|1259.3|0
1652863650000|2022-05-18 08:47:30|1260.9|1259.9|1261.1|1260.5|1261.3|1260.5|1260.3|1259.7|0
1652863660000|2022-05-18 08:47:40|1261.2|1260.6|1262.7|1261.2|1262.8|1261.6|1261.2|1260.6|4
1652863670000|2022-05-18 08:47:50|1262.8|1261.3|1262.6|1262|1262.8|1262|1262.5|1261.3|0
1652863680000|2022-05-18 08:48:00|1264|1262.5|1263.1|1262.5|1264|1262.9|1263.1|1262.3|8
1652863690000|2022-05-18 08:48:10|1263.8|1263.2|1263.2|1262.2|1264.5|1263.3|1262.8|1262|12
1652863700000|2022-05-18 08:48:20|1263.1|1262.1|1262.1|1260.6|1263.1|1262.2|1261.8|1260.3|6
1652863710000|2022-05-18 08:48:30|1262.4|1260.9|1262.6|1261.6|1263|1261.6|1262.4|1260.9|0
1652863720000|2022-05-18 08:48:40|1262.8|1261.3|1262.6|1261.6|1262.8|1261.6|1262.1|1260.8|0
1652863730000|2022-05-18 08:48:50|1262.8|1261.3|1263.1|1261.6|1263.4|1261.9|1262.6|1261.3|0
1652863740000|2022-05-18 08:49:00|1263|1261.5|1262.7|1261.2|1263|1262.2|1262.6|1261.2|1
1652863750000|2022-05-18 08:49:10|1262.8|1261.3|1262.6|1262|1262.9|1262|1262.4|1261.2|1
1652863760000|2022-05-18 08:49:20|1262.5|1261.9|1263.4|1262.4|1263.4|1262.4|1262.5|1261.9|0
1652863770000|2022-05-18 08:49:30|1263.1|1262.5|1262.5|1261|1263.1|1262.5|1262|1260.8|1
1652863780000|2022-05-18 08:49:40|1262.3|1260.8|1262.1|1261.1|1262.3|1261.1|1262.1|1260.8|0
1652863790000|2022-05-18 08:49:50|1262.4|1261.4|1262.1|1261.1|1262.5|1261.4|1262.1|1261|2
1652863800000|2022-05-18 08:50:00|1261.8|1260.6|1261.4|1260.8|1261.8|1260.8|1261.4|1260.3|1
1652863810000|2022-05-18 08:50:10|1261|1260.4|1261.5|1260|1261.5|1260.4|1261|1259.8|1
1652863820000|2022-05-18 08:50:20|1260.7|1260.1|1260.9|1260.3|1260.9|1260.3|1260.7|1260.1|3
1652863830000|2022-05-18 08:50:30|1261.4|1260.4|1260.9|1259.9|1261.4|1260.4|1260.9|1259.8|1
1652863840000|2022-05-18 08:50:40|1261.1|1259.6|1260.8|1259.3|1261.1|1259.6|1260.8|1259.3|1
1652863850000|2022-05-18 08:50:50|1261.2|1260.2|1261.2|1260.2|1261.2|1260.5|1261.1|1260.2|0
1652863860000|2022-05-18 08:51:00|1261.3|1259.8|1260.8|1260.2|1261.3|1260.3|1260.8|1259.8|0
1652863880000|2022-05-18 08:51:20|1260.9|1260.3|1261.1|1260.1|1261.3|1260.6|1260.9|1260.1|2
1652863890000|2022-05-18 08:51:30|1261.2|1260.2|1261.1|1259.6|1261.2|1260.6|1260.4|1259.4|3
1652863900000|2022-05-18 08:51:40|1261.2|1259.7|1260.8|1259.3|1261.2|1259.7|1260.8|1259.3|0
1652863910000|2022-05-18 08:51:50|1260.9|1259.4|1260.9|1259.4|1260.9|1259.4|1260.9|1259.4|0
1652863920000|2022-05-18 08:52:00|1261|1259.5|1261.1|1259.6|1261.1|1259.6|1261|1259.5|0
1652863930000|2022-05-18 08:52:10|1260.9|1259.9|1260.6|1259.6|1260.9|1259.9|1260.2|1259.6|3
1652863940000|2022-05-18 08:52:20|1260.5|1259.9|1260.8|1260.2|1260.8|1260.2|1260.5|1259.9|0
1652863950000|2022-05-18 08:52:30|1261.2|1259.7|1261.5|1260|1261.5|1260|1261|1259.5|1
1652863960000|2022-05-18 08:52:40|1261.7|1260.7|1261.7|1260.7|1262.3|1261.3|1261.7|1260.6|0
1652863970000|2022-05-18 08:52:50|1262.3|1260.8|1262.4|1261.4|1262.4|1261.4|1262.3|1260.8|1
1652863980000|2022-05-18 08:53:00|1262.6|1261.1|1262.9|1261.9|1263.1|1261.9|1262.2|1261.1|1
1652863990000|2022-05-18 08:53:10|1262.8|1261.8|1262.7|1261.7|1263|1261.8|1262.2|1261.5|1
1652864000000|2022-05-18 08:53:20|1262.6|1262|1262.6|1262|1262.6|1262|1262.6|1262|0
1652864010000|2022-05-18 08:53:30|1262.7|1261.7|1262.4|1261.4|1262.7|1262|1262.4|1261.4|0
1652864030000|2022-05-18 08:53:50|1263.2|1261.7|1262.7|1261.7|1263.2|1261.7|1262.7|1261.6|9
1652864040000|2022-05-18 08:54:00|1262.8|1261.3|1261.9|1260.9|1262.8|1261.8|1261.9|1260.8|1
1652864050000|2022-05-18 08:54:10|1261.6|1261|1261.6|1260.1|1261.6|1261|1261.4|1259.9|1
1652864060000|2022-05-18 08:54:20|1261.8|1260.3|1261.6|1260.1|1261.8|1260.4|1261.4|1260.1|0
1652864070000|2022-05-18 08:54:30|1261.5|1260|1261.7|1260.7|1261.7|1260.7|1261.5|1260|0
1652864080000|2022-05-18 08:54:40|1261.3|1260.3|1261.2|1260.2|1261.3|1260.3|1261.2|1260.2|1
1652864090000|2022-05-18 08:54:50|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|0
1652864100000|2022-05-18 08:55:00|1261.1|1259.6|1261|1260|1261.1|1260|1260.9|1259.6|1
1652864110000|2022-05-18 08:55:10|1259.7|1258.7|1260.1|1258.6|1260.1|1258.9|1259.7|1258.6|0
1652864120000|2022-05-18 08:55:20|1259.7|1258.7|1259.2|1258.2|1259.8|1258.7|1259.2|1258|1
1652864130000|2022-05-18 08:55:30|1259.1|1258.5|1259.8|1258.3|1260.1|1259.1|1259.1|1258.3|3
1652864140000|2022-05-18 08:55:40|1259.9|1258.4|1259.9|1259.3|1259.9|1259.3|1259.9|1258.4|0
1652864150000|2022-05-18 08:55:50|1260.6|1259.1|1260.2|1259.2|1260.9|1260|1260.2|1259.1|2
1652864160000|2022-05-18 08:56:00|1260.4|1258.9|1259.2|1258.2|1260.4|1258.9|1259.2|1258.2|0
1652864170000|2022-05-18 08:56:10|1258.8|1258|1258.9|1257.9|1259.6|1258.1|1258.6|1257.6|6
1652864180000|2022-05-18 08:56:20|||||||||1
1652864190000|2022-05-18 08:56:30|1259.3|1257.8|1259.6|1258.6|1259.6|1258.6|1259.1|1257.8|0
1652864200000|2022-05-18 08:56:40|1258.9|1259|1259.3|1257.8|1259.3|1259|1258.9|1257.8|6
1652864210000|2022-05-18 08:56:50|1259.4|1257.9|1259.3|1257.8|1259.6|1258.1|1259.3|1257.8|0
1652864220000|2022-05-18 08:57:00|1259.2|1257.7|1259.5|1258|1259.5|1258.2|1258.9|1257.7|0
1652864230000|2022-05-18 08:57:10|1259.6|1258.1|1259.9|1258.4|1259.9|1259.2|1259.6|1258.1|1
1652864240000|2022-05-18 08:57:20|1259.7|1258.2|1259.7|1258.2|1259.7|1258.2|1259.7|1258.2|0
1652864250000|2022-05-18 08:57:30|1259.9|1258.4|1259.9|1258.4|1259.9|1258.4|1259.9|1258.4|0
1652864260000|2022-05-18 08:57:40|1260|1258.5|1259.6|1258.1|1260.6|1259.3|1259.6|1258.1|0
1652864280000|2022-05-18 08:58:00|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|1259.4|1258.8|0
1652864290000|2022-05-18 08:58:10|||||||||1
1652864320000|2022-05-18 08:58:40|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|1259.1|1258.1|0
1652864330000|2022-05-18 08:58:50|1258.8|1258.2|1259.1|1258.1|1259.1|1258.2|1258.8|1258.1|2
1652864340000|2022-05-18 08:59:00|1259.2|1258.2|1259.6|1258.6|1259.6|1258.6|1259.2|1258.1|1
1652864380000|2022-05-18 08:59:40|1258.8|1258.2|1258.7|1257.7|1259|1258.2|1258.6|1257.5|5
1652864390000|2022-05-18 08:59:50|1258.6|1257.6|1258.6|1258|1258.6|1258|1258.6|1257.6|0
1652864400000|2022-05-18 09:00:00|1259.3|1257.8|1259.6|1258.1|1259.6|1258.1|1259.3|1257.8|4
1652864410000|2022-05-18 09:00:10|1259.7|1258.2|1259.5|1258|1259.7|1258.2|1259.5|1258|0
1652864430000|2022-05-18 09:00:30|1259.6|1258.1|1259.6|1258.1|1259.6|1258.1|1259.6|1258.1|0
1652864440000|2022-05-18 09:00:40|1259.7|1258.2|1259.7|1258.2|1259.7|1258.2|1259.6|1258.1|0
1652864450000|2022-05-18 09:00:50|1259.8|1258.3|1259.7|1258.2|1259.8|1258.3|1259.7|1258.2|0
1652864470000|2022-05-18 09:01:10|1259.5|1258|1259.5|1258|1259.5|1258|1259.5|1258|0
1652864480000|2022-05-18 09:01:20|1259.6|1258.1|1259.5|1258|1259.6|1258.1|1259.5|1258|0
1652864490000|2022-05-18 09:01:30|1259.2|1258.2|1259.2|1258.2|1259.4|1258.6|1259.2|1258.2|1
1652864510000|2022-05-18 09:01:50|1259.4|1258.8|1259.4|1258.4|1259.4|1258.8|1259.3|1258.4|1
1652864520000|2022-05-18 09:02:00|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1259.1|1258.1|0
1652864530000|2022-05-18 09:02:10|1259.2|1258.2|1259.1|1258.1|1259.2|1258.2|1259.1|1258.1|0
1652864540000|2022-05-18 09:02:20|1258.9|1258.3|1258.6|1258|1258.9|1258.3|1258.6|1258|4
1652864560000|2022-05-18 09:02:40|1258.3|1257.7|1258.6|1257.6|1258.6|1257.7|1258.3|1257.6|6
1652864570000|2022-05-18 09:02:50|1258.9|1258|1258.9|1257.9|1258.9|1258|1258.9|1257.9|0
1652864580000|2022-05-18 09:03:00|1259.1|1257.6|1258.9|1257.9|1259.1|1257.9|1258.9|1257.5|0
1652864600000|2022-05-18 09:03:20|||||||||2
1652864620000|2022-05-18 09:03:40|1258.8|1258.2|1258.8|1258.2|1258.8|1258.2|1258.8|1258.2|0
1652864630000|2022-05-18 09:03:50|||||||||1
1652864640000|2022-05-18 09:04:00|1258.3|1257.7|1258.6|1258|1258.7|1258|1258.3|1257.6|1
1652864650000|2022-05-18 09:04:10|1258.7|1257.7|1258.3|1257.7|1258.7|1257.7|1258.3|1257.6|21
1652864660000|2022-05-18 09:04:20|1258.6|1258|1259|1257.5|1259|1258|1258.6|1257.5|2
1652864670000|2022-05-18 09:04:30|1258.6|1257.6|1256.5|1255|1258.6|1257.7|1255.9|1254.9|16
1652864680000|2022-05-18 09:04:40|1256.6|1255.1|1256.7|1255.2|1256.7|1255.2|1256.1|1255|5
1652864690000|2022-05-18 09:04:50|1256.5|1255|1256.6|1255.6|1256.6|1255.8|1256.1|1255|3
1652864700000|2022-05-18 09:05:00|1256.5|1255|1256.3|1255.7|1256.7|1255.7|1256.3|1255|5
1652864710000|2022-05-18 09:05:10|1256.4|1255.8|1256.9|1255.9|1256.9|1255.9|1256.3|1255.4|2
1652864720000|2022-05-18 09:05:20|1257|1255.5|1256.4|1255.4|1257.2|1255.9|1256.4|1255.4|0
1652864730000|2022-05-18 09:05:30|1256.5|1255|1256.1|1255.1|1256.5|1255.1|1256.1|1255|1
1652864750000|2022-05-18 09:05:50|1256.2|1255.5|1256.2|1255.2|1256.2|1255.5|1256.2|1255.2|0
1652864760000|2022-05-18 09:06:00|1256.1|1255.1|1256.1|1255.1|1256.1|1255.5|1255.8|1255.1|5
1652864790000|2022-05-18 09:06:30|1256.2|1255.6|1256.4|1255.4|1256.4|1255.6|1256.2|1255.4|2
1652864800000|2022-05-18 09:06:40|1256.1|1255.5|1255.8|1255.2|1256.2|1255.6|1255.8|1255.1|2
1652864820000|2022-05-18 09:07:00|1255.9|1254.9|1256|1254.5|1256.3|1255.1|1255.9|1254.5|2
1652864840000|2022-05-18 09:07:20|1255.9|1254.4|1255.2|1253.7|1255.9|1254.4|1255.2|1253.7|2
1652864850000|2022-05-18 09:07:30|1254.9|1253.9|1254.6|1254|1254.9|1254|1254.4|1253.8|1
1652864860000|2022-05-18 09:07:40|1254.7|1254.1|1255.1|1254.1|1255.1|1254.2|1254.7|1254.1|1
1652864880000|2022-05-18 09:08:00|1255.4|1254.4|1255.1|1254.1|1256.3|1255.4|1255.1|1254.1|8
1652864890000|2022-05-18 09:08:10|1255.2|1254.2|1255.1|1254.5|1255.2|1254.5|1255.1|1254.1|1
1652864900000|2022-05-18 09:08:20|1255.4|1254.4|1255.2|1253.7|1255.5|1254.4|1255.1|1253.7|1
1652864910000|2022-05-18 09:08:30|1255.3|1253.8|1254.1|1253.1|1255.3|1253.9|1254.1|1253.1|6
1652864920000|2022-05-18 09:08:40|1253.6|1252.6|1253.3|1252.7|1254.1|1253.2|1253.3|1252.5|6
1652864930000|2022-05-18 09:08:50|1253.5|1252|1252.9|1251.4|1253.5|1252|1252.8|1251.3|5
1652864940000|2022-05-18 09:09:00|1252.8|1251.3|1252.4|1251.4|1252.9|1251.4|1252.4|1251.2|5
1652864950000|2022-05-18 09:09:10|1252|1251.3|1250.6|1249.6|1252|1251.3|1250.6|1249.4|21
1652864960000|2022-05-18 09:09:20|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|1250.3|1249.7|2
1652864970000|2022-05-18 09:09:30|1250.2|1249.6|1249.9|1249.3|1250.2|1249.6|1249.8|1249.2|3
1652864980000|2022-05-18 09:09:40|1250|1249.4|1250.2|1249.6|1250.2|1249.6|1250|1249.4|1
1652864990000|2022-05-18 09:09:50|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1
1652865000000|2022-05-18 09:10:00|1250.3|1249.7|1250.1|1249.1|1250.3|1249.7|1250|1249.1|3
1652865010000|2022-05-18 09:10:10|1250|1249.4|1250.1|1249.5|1250.1|1249.5|1250|1249.4|0
1652865020000|2022-05-18 09:10:20|1250.2|1249.2|1250.1|1249.1|1250.2|1249.2|1249.8|1249.1|0
1652865040000|2022-05-18 09:10:40|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.7|1248.8|1
1652865050000|2022-05-18 09:10:50|1249.4|1248.8|1248.8|1248.2|1249.5|1248.8|1248.8|1248|10
1652865060000|2022-05-18 09:11:00|1248.7|1248.1|1248.4|1247.4|1248.7|1248.1|1248.1|1246.7|10
1652865070000|2022-05-18 09:11:10|1248|1247.2|1247.6|1246.6|1248.5|1247.2|1247.4|1245.9|30
1652865080000|2022-05-18 09:11:20|1248|1246.5|1247.6|1246.6|1248|1246.9|1247.6|1246.5|1
1652865090000|2022-05-18 09:11:30|1247.7|1246.2|1247.4|1245.9|1247.7|1246.6|1247|1245.9|4
1652865100000|2022-05-18 09:11:40|1245.8|1245.2|1246.9|1245.9|1246.9|1245.9|1245.8|1244.9|25
1652865110000|2022-05-18 09:11:50|1246.5|1246.6|1248.1|1247.5|1248.1|1247.5|1246.5|1246.6|1
1652865120000|2022-05-18 09:12:00|1248.4|1247.4|1248.6|1247.1|1249|1247.7|1248.1|1246.8|7
1652865130000|2022-05-18 09:12:10|1248.4|1247.4|1248.8|1247.3|1249.1|1247.6|1248.4|1247.3|2
1652865140000|2022-05-18 09:12:20|1248.5|1247.9|1248.8|1247.3|1248.8|1248|1248.5|1247.3|1
1652865150000|2022-05-18 09:12:30|1248.7|1247.2|1248.7|1247.2|1248.7|1247.2|1248.7|1247.2|1
1652865170000|2022-05-18 09:12:50|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1
1652865180000|2022-05-18 09:13:00|1248.3|1246.8|1248.3|1246.8|1248.3|1246.8|1248.3|1246.8|0
1652865190000|2022-05-18 09:13:10|1248.2|1246.7|1249.1|1248.1|1249.1|1248.1|1248.2|1246.7|0
1652865200000|2022-05-18 09:13:20|1249.5|1248|1249.5|1248|1249.5|1248|1249.5|1248|0
1652865210000|2022-05-18 09:13:30|1249.8|1248.3|1249.7|1248.2|1249.8|1248.3|1249.7|1248.2|0
1652865230000|2022-05-18 09:13:50|1249.8|1248.3|1249.9|1248.9|1249.9|1249.2|1249.8|1248.3|0
1652865240000|2022-05-18 09:14:00|1249.1|1247.6|1249.3|1247.8|1249.6|1248.2|1248.6|1247.5|47
1652865250000|2022-05-18 09:14:10|1249.1|1247.6|1249|1247.5|1249.1|1248.3|1248.9|1247.5|3
1652865260000|2022-05-18 09:14:20|1248.8|1248.2|1249.6|1248.6|1249.8|1248.6|1248.8|1248.2|3
1652865270000|2022-05-18 09:14:30|1249.7|1248.7|1250.3|1248.8|1250.3|1248.8|1249.7|1248.6|0
1652865290000|2022-05-18 09:14:50|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|1250.1|1249.1|0
1652865300000|2022-05-18 09:15:00|1250.5|1249|1250.8|1249.3|1250.8|1249.9|1250.5|1249|2
1652865310000|2022-05-18 09:15:10|1250.5|1249.9|1250.8|1249.3|1250.8|1249.9|1250.4|1249.3|2
1652865320000|2022-05-18 09:15:20|1250.5|1249.9|1250.6|1250|1250.6|1250|1250.5|1249.9|3
1652865330000|2022-05-18 09:15:30|||||||||1
1652865340000|2022-05-18 09:15:40|1250.8|1249.3|1250.4|1249.4|1250.8|1249.4|1250.4|1249.3|1
1652865360000|2022-05-18 09:16:00|||||||||1
1652865400000|2022-05-18 09:16:40|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|12
1652865410000|2022-05-18 09:16:50|||||||||3
1652865430000|2022-05-18 09:17:10|1250.9|1250.3|1250.8|1250.2|1250.9|1250.3|1250.8|1250.2|1
1652865440000|2022-05-18 09:17:20|1251.1|1250.1|1251.1|1250.1|1251.1|1250.2|1250.8|1250|9
1652865450000|2022-05-18 09:17:30|||||||||1
1652865470000|2022-05-18 09:17:50|||||||||1
1652865490000|2022-05-18 09:18:10|1251.5|1250.9|1252.4|1251.4|1252.4|1251.4|1251.5|1250.7|3
1652865500000|2022-05-18 09:18:20|1252.3|1251.7|1253|1251.5|1253.4|1252.7|1252.3|1251.5|3
1652865520000|2022-05-18 09:18:40|1252.9|1251.9|1253.4|1251.9|1253.4|1251.9|1252.9|1251.7|0
1652865540000|2022-05-18 09:19:00|1253.3|1251.8|1253.3|1251.8|1253.3|1251.8|1253.2|1251.7|0
1652865550000|2022-05-18 09:19:10|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1253.1|1252.1|1
1652865570000|2022-05-18 09:19:30|1253|1252.4|1253|1252.4|1253|1252.4|1253|1252.4|0
1652865580000|2022-05-18 09:19:40|1253.1|1252.5|1253.1|1252.1|1253.1|1252.5|1253|1252.1|1
1652865630000|2022-05-18 09:20:30|1253.2|1252.5|1253.3|1252.7|1253.3|1252.7|1253.2|1252.5|1
1652865640000|2022-05-18 09:20:40|1254|1252.5|1254|1252.5|1254|1252.5|1254|1252.5|1
1652865650000|2022-05-18 09:20:50|1253.5|1252|1253.1|1252.1|1253.5|1252.1|1253.1|1252|4
1652865660000|2022-05-18 09:21:00|1253.5|1252|1253.5|1252|1253.5|1252|1253.5|1252|0
1652865690000|2022-05-18 09:21:30|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|0
1652865710000|2022-05-18 09:21:50|||||||||1
1652865720000|2022-05-18 09:22:00|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|0
1652865730000|2022-05-18 09:22:10|1253.9|1252.9|1255.3|1253.8|1255.3|1253.8|1253.8|1252.9|6
1652865740000|2022-05-18 09:22:20|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1
1652865750000|2022-05-18 09:22:30|1255.4|1254.4|1255.1|1254.5|1255.4|1254.5|1255.1|1254.4|1
1652865760000|2022-05-18 09:22:40|1255|1254.4|1253.9|1252.9|1255|1254.4|1253.9|1252.8|2
1652865770000|2022-05-18 09:22:50|1254|1252.5|1253.6|1252.6|1254|1252.6|1253.6|1252.5|0
1652865780000|2022-05-18 09:23:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|0
1652865790000|2022-05-18 09:23:10|1253.6|1253|1254.3|1252.8|1254.3|1253|1253.5|1252.7|1
1652865800000|2022-05-18 09:23:20|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|1253.9|1252.9|0
1652865840000|2022-05-18 09:24:00|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|1253.8|1253.2|0
1652865870000|2022-05-18 09:24:30|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1253.6|1252.6|1
1652865880000|2022-05-18 09:24:40|1253.7|1252.2|1253.5|1252|1253.7|1252.2|1253.1|1252|1
1652865890000|2022-05-18 09:24:50|1253.2|1252.2|1252.9|1251.9|1253.2|1252.2|1252.9|1251.7|0
1652865900000|2022-05-18 09:25:00|1253|1251.5|1253|1251.5|1253|1251.5|1253|1251.5|0
1652865920000|2022-05-18 09:25:20|1253.1|1251.6|1253.1|1251.6|1253.1|1251.6|1253.1|1251.6|0
1652865990000|2022-05-18 09:26:30|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|1252.8|1252.2|2
1652866000000|2022-05-18 09:26:40|1253.6|1252.1|1252.4|1251.4|1253.6|1252.2|1252.4|1251.1|6
1652866020000|2022-05-18 09:27:00|1252.5|1251|1251.9|1250.9|1252.5|1251.1|1251.9|1250.8|0
1652866060000|2022-05-18 09:27:40|1252|1250.5|1252|1250.5|1252|1250.5|1252|1250.5|0
1652866080000|2022-05-18 09:28:00|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|0
1652866090000|2022-05-18 09:28:10|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|3
1652866150000|2022-05-18 09:29:10|1250.9|1250.3|1250.8|1250.2|1250.9|1250.3|1250.8|1250.2|0
1652866160000|2022-05-18 09:29:20|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1
1652866170000|2022-05-18 09:29:30|1250.8|1250.2|1251.4|1250.4|1251.4|1250.5|1250.8|1250.1|5
1652866190000|2022-05-18 09:29:50|1251.5|1250|1251.5|1250|1251.5|1250.2|1250.8|1250|0
1652866200000|2022-05-18 09:30:00|1251.3|1250.3|1251.5|1250|1251.5|1250.5|1251.1|1250|2
1652866210000|2022-05-18 09:30:10|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|13
1652866240000|2022-05-18 09:30:40|1251.1|1250.5|1252.6|1251.1|1252.6|1251.5|1251.1|1250.5|2
1652866250000|2022-05-18 09:30:50|1252.4|1251.8|1253|1252|1253|1252|1252.4|1251.8|4
1652866260000|2022-05-18 09:31:00|1252.7|1251.7|1252.1|1250.6|1252.7|1251.7|1251.9|1250.6|6
1652866300000|2022-05-18 09:31:40|1252|1251|1252|1251|1252|1251|1252|1251|0
1652866320000|2022-05-18 09:32:00|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|1251.7|1251.1|0
1652866330000|2022-05-18 09:32:10|1252.2|1251.2|1252.7|1251.2|1252.7|1251.3|1252.2|1251.2|1
1652866340000|2022-05-18 09:32:20|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|1251.4|1250.8|3
1652866360000|2022-05-18 09:32:40|1251.7|1250.7|1251.6|1250.6|1251.7|1250.9|1251.4|1250.1|1
1652866370000|2022-05-18 09:32:50|1251.5|1250.5|1252|1251|1252.2|1251|1251.5|1250.5|0
1652866380000|2022-05-18 09:33:00|1252.3|1250.8|1252|1251|1252.3|1251|1252|1250.8|0
1652866390000|2022-05-18 09:33:10|1251.7|1250.7|1251.7|1250.7|1251.8|1250.8|1251.7|1250.7|1
1652866410000|2022-05-18 09:33:30|1251.8|1251.1|1251.9|1251.3|1251.9|1251.3|1251.8|1251.1|1
1652866440000|2022-05-18 09:34:00|1251.7|1251.1|1251.9|1251.3|1251.9|1251.3|1251.7|1251.1|1
1652866460000|2022-05-18 09:34:20|1252.2|1251.2|1252|1251|1252.2|1251.3|1251.9|1251|0
1652866480000|2022-05-18 09:34:40|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|0
1652866490000|2022-05-18 09:34:50|1250.7|1250.1|1250.9|1249.4|1250.9|1250.1|1250.5|1249.4|3
1652866510000|2022-05-18 09:35:10|||||||||4
1652866550000|2022-05-18 09:35:50|1251.1|1249.6|1252.2|1251.2|1252.3|1251.2|1251.1|1249.6|6
1652866560000|2022-05-18 09:36:00|1252.1|1251.5|1252.9|1251.4|1252.9|1251.5|1252.1|1251.3|0
1652866570000|2022-05-18 09:36:10|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|1252.7|1251.7|0
1652866590000|2022-05-18 09:36:30|1253.7|1252.7|1254.4|1252.9|1254.4|1252.9|1253.7|1252.2|1
1652866600000|2022-05-18 09:36:40|1254.1|1252.6|1254.1|1252.6|1254.1|1252.6|1254.1|1252.6|0
1652866630000|2022-05-18 09:37:10|1253.8|1252.8|1253.5|1252.5|1253.8|1252.8|1253.5|1252.5|2
1652866640000|2022-05-18 09:37:20|1252.7|1251.7|1252.7|1251.7|1252.8|1251.7|1252.5|1251.3|3
1652866650000|2022-05-18 09:37:30||1252.1||1252.1||1252.1||1252.1|0
1652866680000|2022-05-18 09:38:00|1252.8|1251.8|1253.6|1252.1|1253.9|1253|1252.4|1251.6|2
1652866690000|2022-05-18 09:38:10|1253.9|1252.4|1253.6|1252.1|1253.9|1252.4|1252.8|1252.1|6
1652866700000|2022-05-18 09:38:20|1253.2|1252.2|1253.6|1252.1|1253.8|1253.1|1253.2|1252.1|1
1652866710000|2022-05-18 09:38:30|1253.2|1252.2|1253.2|1252.2|1253.2|1252.2|1253.2|1252.2|0
1652866720000|2022-05-18 09:38:40|1253.6|1252.1|1253.6|1252.1|1253.6|1252.1|1253.6|1252.1|0
1652866740000|2022-05-18 09:39:00|1253.4|1251.9|1253.4|1251.9|1253.4|1251.9|1253.4|1251.9|0
1652866810000|2022-05-18 09:40:10|1252.7|1251.7|1252.4|1250.9|1252.7|1251.7|1252.4|1250.9|3
1652866820000|2022-05-18 09:40:20|1252.6|1251.1|1252.6|1251.1|1252.6|1251.1|1252.6|1251.1|0
1652866860000|2022-05-18 09:41:00|1252.5|1251.5|1252.4|1251.8|1252.5|1251.8|1252.4|1251.5|0
1652866920000|2022-05-18 09:42:00|1252.5|1251.5|1251.4|1249.9|1252.7|1251.5|1251.4|1249.9|3
1652866930000|2022-05-18 09:42:10|1251|1250|1251.1|1249.6|1251.1|1250|1250.7|1249.6|0
1652866980000|2022-05-18 09:43:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|0
1652866990000|2022-05-18 09:43:10|1251.2|1249.7|1250.9|1250.3|1251.2|1250.3|1250.8|1249.6|0
1652867000000|2022-05-18 09:43:20|1251.1|1250.5|1251.5|1250.5|1251.5|1250.5|1251.1|1250.5|2
1652867010000|2022-05-18 09:43:30|1251.9|1250.4|1252.1|1250.6|1252.1|1250.6|1251.9|1250.4|0
1652867020000|2022-05-18 09:43:40|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|0
1652867040000|2022-05-18 09:44:00|1251.8|1250.3|1251.5|1250.5|1251.8|1250.5|1251.5|1250.3|0
1652867090000|2022-05-18 09:44:50|1251.6|1250.1|1251.4|1249.9|1251.6|1250.1|1251.4|1249.9|0
1652867120000|2022-05-18 09:45:20|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|2
1652867140000|2022-05-18 09:45:40|1252.1|1250.6|1252.1|1250.6|1252.1|1250.6|1252.1|1250.6|0
1652867160000|2022-05-18 09:46:00|1252|1251|1251.2|1250.6|1252|1251.1|1251.2|1250.5|3
1652867170000|2022-05-18 09:46:10|1252|1251|1252.1|1250.6|1252.2|1251|1251.4|1250|4
1652867180000|2022-05-18 09:46:20|1252.2|1250.7|1252.6|1251.1|1253.6|1252.1|1252.1|1250.6|9
1652867190000|2022-05-18 09:46:30|1252.4|1250.9|1251|1250|1252.4|1250.9|1251|1250|7
1652867200000|2022-05-18 09:46:40|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1250.7|1249.7|1
1652867210000|2022-05-18 09:46:50||1250.1||1249.7||1250.1||1249.7|1
1652867220000|2022-05-18 09:47:00|1250.6|1249.1|1250.6|1249.1|1250.6|1249.1|1250.6|1249.1|7
1652867230000|2022-05-18 09:47:10|1250.3|1249.7|1249.9|1249.3|1250.6|1249.7|1249.9|1249.1|1
1652867240000|2022-05-18 09:47:20|1249.8|1249.2|1249.5|1248.9|1249.8|1249.2|1249.4|1248.8|1
1652867250000|2022-05-18 09:47:30|1249.4|1248.8|1249.5|1248.9|1249.5|1248.9|1249.3|1248.7|4
1652867260000|2022-05-18 09:47:40|1250|1249|1250|1249|1250|1249|1250|1249|2
1652867270000|2022-05-18 09:47:50|1250.5|1248.9|1250.2|1249.2|1250.6|1249.2|1250|1248.9|1
1652867280000|2022-05-18 09:48:00|1250.6|1249.1|1250.2|1249.2|1250.9|1249.4|1250.2|1249.1|0
1652867290000|2022-05-18 09:48:10|1250.4|1249.4|1249.9|1249.3|1250.4|1249.4|1249.9|1249.2|0
1652867300000|2022-05-18 09:48:20|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|1250.2|1249.2|0
1652867310000|2022-05-18 09:48:30|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|1249.9|1249.3|0
1652867320000|2022-05-18 09:48:40|1250.2|1249.2|1250.8|1249.3|1250.8|1249.4|1250.2|1249.2|0
1652867340000|2022-05-18 09:49:00|1250.4|1249.4|1251.5|1250|1251.6|1250.1|1250.4|1249.1|11
1652867350000|2022-05-18 09:49:10|1251.6|1250.1|1251.6|1250.1|1251.6|1250.1|1251.6|1250.1|0
1652867360000|2022-05-18 09:49:20|1251.5|1250|1251.4|1250.4|1251.9|1250.7|1251.3|1249.9|1
1652867370000|2022-05-18 09:49:30|1252|1250.5|1251.9|1250.4|1252|1250.5|1251.9|1250.4|6
1652867400000|2022-05-18 09:50:00|1252.1|1250.6|1251.2|1250.6|1252.1|1251|1251.1|1250.5|4
1652867410000|2022-05-18 09:50:10|1251.1|1250.5|1251.1|1250.5|1251.1|1250.5|1251.1|1250.5|0
1652867420000|2022-05-18 09:50:20|1251.2|1250.6|1251.2|1250.6|1251.2|1250.6|1251.2|1250.6|0
1652867430000|2022-05-18 09:50:30|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1251.4|1250.4|1
1652867440000|2022-05-18 09:50:40|1251|1249.9|1250.9|1249.4|1251|1250|1250.9|1249.4|1
1652867450000|2022-05-18 09:50:50|1251.4|1249.9|1251.3|1249.8|1251.4|1249.9|1251.3|1249.8|10
1652867460000|2022-05-18 09:51:00|1251.6|1250.1|1251.5|1250.5|1251.8|1250.5|1251.5|1250.1|0
1652867470000|2022-05-18 09:51:10|1251.7|1250.2|1251.1|1249.6|1251.7|1250.2|1251|1249.6|0
1652867490000|2022-05-18 09:51:30|1251|1250|1251.2|1249.7|1251.2|1250|1251|1249.7|0
1652867510000|2022-05-18 09:51:50|1251|1250|1251.6|1250.1|1251.6|1250.1|1251|1250|2
1652867520000|2022-05-18 09:52:00|1251.4|1249.9|1250.2|1249.2|1251.4|1249.9|1250.2|1249.2|3
1652867530000|2022-05-18 09:52:10|1250.6|1249.1|1249.9|1249.3|1250.6|1249.3|1249.9|1249.1|2
1652867540000|2022-05-18 09:52:20|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|1249.8|1249.2|0
1652867550000|2022-05-18 09:52:30|1249.9|1249.3|1249.6|1249|1249.9|1249.3|1249.6|1249|4
1652867560000|2022-05-18 09:52:40|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|1249.7|1249.1|0
1652867570000|2022-05-18 09:52:50|1249.6|1249|1249.8|1249.2|1249.9|1249.3|1249.6|1249|1
1652867580000|2022-05-18 09:53:00|1250|1249|1250|1249|1250|1249|1250|1249|2
1652867610000|2022-05-18 09:53:30|1249.7|1249.1|1249.5|1248.9|1249.7|1249.1|1249.3|1248.7|6
1652867640000|2022-05-18 09:54:00|1249.4|1248.8|1248.7|1247.7|1249.4|1248.8|1248.7|1247.6|2
1652867650000|2022-05-18 09:54:10|1248.4|1247.8|1249|1248|1249|1248|1248.4|1247.8|4
1652867670000|2022-05-18 09:54:30|1248.7|1248.1|1248.7|1248.1|1248.7|1248.1|1248.5|1247.9|0
1652867690000|2022-05-18 09:54:50|||||||||1
1652867700000|2022-05-18 09:55:00|1248.8|1248.2|1249.9|1248.9|1250.1|1248.9|1248.8|1248.2|5
1652867710000|2022-05-18 09:55:10|1250.8|1249.3|1250.9|1249.4|1250.9|1249.4|1250.8|1249.3|1
1652867720000|2022-05-18 09:55:20|1250.8|1249.3|1250.9|1249.4|1250.9|1249.4|1250.8|1249.3|1
1652867760000|2022-05-18 09:56:00|1250.8|1249.3|1250.9|1249.4|1250.9|1249.4|1250.8|1249.3|1
1652867770000|2022-05-18 09:56:10|||||||||1
1652867820000|2022-05-18 09:57:00|1251|1249.5|1251.4|1250.4|1252.6|1251.1|1251|1249.5|7
1652867830000|2022-05-18 09:57:10|1252.1|1250.8|1252.1|1250.6|1252.1|1250.8|1252.1|1250.6|1
1652867850000|2022-05-18 09:57:30|1251.9|1250.9|1252|1251|1252|1251.3|1251.9|1250.9|0
1652867860000|2022-05-18 09:57:40|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|1251.9|1250.9|1
1652867880000|2022-05-18 09:58:00|1252.1|1251.3|1251.7|1250.7|1252.4|1251.3|1251.7|1250.6|2
1652867890000|2022-05-18 09:58:10|1251.8|1250.3|1251.9|1250.4|1251.9|1250.4|1251.8|1250.3|3
1652867900000|2022-05-18 09:58:20|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|1251.7|1250.7|0
1652867930000|2022-05-18 09:58:50|1252.2|1251.2|1252.4|1251.8|1252.5|1251.8|1252.1|1251.2|2
1652867940000|2022-05-18 09:59:00|1252.5|1251.5|1252.5|1251.5|1252.5|1251.8|1252.4|1251.5|8
1652867950000|2022-05-18 09:59:10|1254.1|1252.6|1253.6|1252.1|1254.1|1252.6|1253.6|1252.1|14
1652867960000|2022-05-18 09:59:20|1253.5|1252|1254.1|1252.6|1254.1|1253|1253.5|1252|4
1652867980000|2022-05-18 09:59:40|1253.9|1252.9|1254|1253|1254|1253|1253.9|1252.9|0
1652867990000|2022-05-18 09:59:50|1254.1|1253.5|1254.4|1252.9|1254.4|1253.5|1254|1252.6|2
1652868000000|2022-05-18 10:00:00|1254.1|1253.5|1254.9|1253.4|1254.9|1253.7|1254.1|1253.4|1
1652868010000|2022-05-18 10:00:10|1254.7|1253.7|1254.8|1253.8|1254.8|1253.8|1254.4|1253.5|0
1652868020000|2022-05-18 10:00:20|1254.7|1253.2|1254.5|1253.5|1254.7|1253.5|1254.5|1253.2|2
1652868030000|2022-05-18 10:00:30|1254.7|1253.2|1254.1|1253.5|1254.7|1254.1|1254.1|1253.1|4
1652868040000|2022-05-18 10:00:40|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|1254.2|1253.6|0
1652868050000|2022-05-18 10:00:50|1254|1253.4|1254|1253.4|1254|1253.4|1254|1253.4|0
1652868060000|2022-05-18 10:01:00|1254.1|1253.5|1254.2|1253.6|1254.2|1253.6|1254.1|1253.5|0
1652868080000|2022-05-18 10:01:20|1254.6|1253.4|1254.9|1253.4|1254.9|1253.4|1254.6|1253.4|4
1652868090000|2022-05-18 10:01:30|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|1254.7|1253.7|0
1652868100000|2022-05-18 10:01:40|1254.5|1253.9|1253.7|1253.1|1254.5|1253.9|1253.7|1253.1|2
1652868110000|2022-05-18 10:01:50|1252.8|1252.2|1253.5|1252.5|1253.9|1252.5|1252.8|1252.2|6
1652868130000|2022-05-18 10:02:10|1253.2|1252.6|1253.2|1252.6|1253.2|1252.6|1253.2|1252.6|0
1652868140000|2022-05-18 10:02:20|1253.1|1252.5|1252.7|1252.1|1253.4|1252.5|1252.7|1251.9|4
1652868150000|2022-05-18 10:02:30|1253.2|1252.2|1253.8|1252.3|1253.8|1252.3|1253.2|1252.2|1
1652868180000|2022-05-18 10:03:00|1253.9|1252.4|1253.8|1252.3|1253.9|1252.4|1253.8|1252.3|0
1652868190000|2022-05-18 10:03:10|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|1253.5|1252.5|2
1652868220000|2022-05-18 10:03:40|1253.4|1252.8|1253.7|1252.7|1253.7|1252.8|1253.4|1252.7|1
1652868240000|2022-05-18 10:04:00|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|1253.4|1252.8|0
1652868250000|2022-05-18 10:04:10|1253.1|1252.1|1252.2|1251.6|1253.2|1252.1|1252.2|1251.6|8
1652868260000|2022-05-18 10:04:20|1253|1252|1253|1252|1253|1252.4|1253|1252|1
1652868270000|2022-05-18 10:04:30|1253.3|1252.3|1253.2|1252.2|1253.3|1252.3|1253.2|1252.2|1
1652868280000|2022-05-18 10:04:40|1253.3|1252.3|1252.4|1250.9|1254|1252.8|1252.4|1250.9|19
1652868290000|2022-05-18 10:04:50|1252.6|1251.1|1252.4|1250.9|1252.6|1251.1|1252.4|1250.9|2
1652868300000|2022-05-18 10:05:00|1252.5|1251|1252.6|1251.6|1252.7|1251.6|1252.4|1250.9|6
1652868310000|2022-05-18 10:05:10|1252.7|1251.2|1252.7|1251.2|1252.7|1251.2|1252.7|1251.2|0
1652868320000|2022-05-18 10:05:20|1252.2|1250.7|1252.2|1250.7|1252.2|1250.9|1251|1250.4|2
1652868330000|2022-05-18 10:05:30|1252|1250.5|1251.6|1251|1252|1251|1251.5|1250.5|0
1652868340000|2022-05-18 10:05:40|1252||1252||1252||1252||1
1652868360000|2022-05-18 10:06:00|1251.7|1251.1|1251.5|1250.9|1251.7|1251.1|1251.4|1250.8|2
1652868370000|2022-05-18 10:06:10|1251.6|1250.6|1251.5|1250.5|1251.6|1250.6|1251.5|1250.5|0
1652868380000|2022-05-18 10:06:20|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|1252.1|1251.1|2
1652868390000|2022-05-18 10:06:30|1252.2|1251.2|1252.6|1251.1|1252.8|1251.3|1252.2|1251.1|3
1652868410000|2022-05-18 10:06:50|1252.7|1251.7|1252.5|1251.5|1253|1251.8|1252.5|1251.5|0
1652868420000|2022-05-18 10:07:00|1252.7|1251.2|1252.6|1251.1|1252.7|1251.2|1252.6|1251.1|0
1652868430000|2022-05-18 10:07:10|1252.7|1251.2|1252.7|1251.2|1252.7|1251.2|1252.6|1251.1|0
1652868440000|2022-05-18 10:07:20|1252.6|1251.1|1252.6|1251.1|1252.6|1251.1|1252.6|1251.1|0
1652868460000|2022-05-18 10:07:40|1252.7|1251.2|1252.6|1251.1|1252.7|1251.2|1252.6|1251.1|0
1652868500000|2022-05-18 10:08:20|1252.4|1251.4|1252.6|1251.1|1252.6|1251.8|1252.4|1251.1|1
1652868510000|2022-05-18 10:08:30|1252.3|1251.3|1251.5|1250.5|1252.3|1251.3|1251.5|1250.5|3
1652868520000|2022-05-18 10:08:40|1251.3|1250.7|1250.9|1250.3|1251.3|1250.7|1250.9|1250.2|1
1652868530000|2022-05-18 10:08:50|1251.1|1249.6|1251.2|1249.7|1251.2|1249.7|1251.1|1249.6|1
1652868540000|2022-05-18 10:09:00|1250.3|1248.8|1249.7|1248.7|1250.3|1248.8|1249.7|1248.7|11
1652868550000|2022-05-18 10:09:10|1249.5|1248.9|1249|1248|1249.5|1248.9|1248.7|1247.9|5
1652868560000|2022-05-18 10:09:20|1249.5|1248.4|1249.5|1248.5|1249.5|1248.5|1249.5|1248.4|1
1652868570000|2022-05-18 10:09:30|1249.2|1248.6|1248.7|1248.1|1249.2|1248.6|1248.7|1248|1
1652868580000|2022-05-18 10:09:40|1248.6|1248|1249.2|1248.2|1249.2|1248.4|1248.6|1248|2
1652868590000|2022-05-18 10:09:50|1249|1248.4|1249|1248|1249|1248.4|1248.9|1248|0
1652868610000|2022-05-18 10:10:10|1249.5|1248.4|1249.2|1248.2|1249.5|1248.5|1249.2|1248.2|1
1652868620000|2022-05-18 10:10:20|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|0
1652868630000|2022-05-18 10:10:30|1249.6|1248.1|1249.4|1247.9|1249.6|1248.5|1249.1|1247.9|1
1652868640000|2022-05-18 10:10:40|1249.2|1248.2|1249.4|1248.8|1249.6|1248.8|1249.2|1248.1|2
1652868650000|2022-05-18 10:10:50|1249.3|1248.7|1249.2|1247.7|1249.3|1248.7|1249.2|1247.7|86
1652868660000|2022-05-18 10:11:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|0
1652868690000|2022-05-18 10:11:30|1249.3|1248.3|1249.2|1248.2|1249.3|1248.4|1249|1248.2|1
1652868700000|2022-05-18 10:11:40|1249.3|1248.3|1248.6|1248|1249.4|1248.3|1248.6|1247.9|3
1652868720000|2022-05-18 10:12:00|1248.7|1248.1|1249.3|1247.8|1249.5|1248.1|1248.7|1247.8|6
1652868740000|2022-05-18 10:12:20|1249.2|1247.7|1249.4|1247.9|1249.5|1248.1|1248.7|1247.7|0
1652868770000|2022-05-18 10:12:50|1249.5|1248|1249.5|1248|1249.5|1248|1249.4|1247.9|0
1652868780000|2022-05-18 10:13:00|1249.4|1247.9|1249.5|1248|1249.5|1248|1249.4|1247.9|0
1652868790000|2022-05-18 10:13:10|1249.4|1247.9|1249.3|1247.8|1249.4|1247.9|1249.2|1247.7|0
1652868800000|2022-05-18 10:13:20|1249.5|1248|1249.5|1248|1249.5|1248|1249.5|1248|0
1652868810000|2022-05-18 10:13:30|1249.3|1248.3|1250.1|1248.6|1250.2|1248.7|1249.3|1248.3|0
1652868820000|2022-05-18 10:13:40|1250|1248.5|1250|1248.5|1250|1248.5|1250|1248.5|0
1652868840000|2022-05-18 10:14:00|1250.2|1248.7|1249.8|1248.8|1250.3|1248.8|1249.8|1248.6|0
1652868850000|2022-05-18 10:14:10|1249.6|1249|1249|1248|1249.6|1249|1249|1248|2
1652868860000|2022-05-18 10:14:20|1248.7|1248.1|1248.8|1247.8|1248.8|1248.1|1248.7|1247.8|1
1652868880000|2022-05-18 10:14:40|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|2
1652868900000|2022-05-18 10:15:00|1249|1248|1249|1248|1249.1|1248.1|1249|1248|0
1652868940000|2022-05-18 10:15:40|1248.8|1248.2|1248.7|1248.1|1248.8|1248.2|1248.7|1248.1|0
1652868950000|2022-05-18 10:15:50|1248.8|1248.2|1248.8|1247.8|1248.9|1248.3|1248.8|1247.8|13
1652868960000|2022-05-18 10:16:00|1248.9|1247.9|1248.4|1247.4|1249|1247.9|1248.4|1247.4|1
1652868970000|2022-05-18 10:16:10|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|6
1652868980000|2022-05-18 10:16:20|||||||||1
1652869000000|2022-05-18 10:16:40|1248.7|1247.2|1248.7|1247.2|1248.7|1247.2|1248.7|1247.2|3
1652869010000|2022-05-18 10:16:50|1248.8|1247.3|1248.8|1247.3|1249|1247.6|1248.6|1247.2|0
1652869020000|2022-05-18 10:17:00|1248.6|1247.6|1248.3|1247.3|1249|1247.6|1248.3|1247.3|0
1652869030000|2022-05-18 10:17:10|1248.1|1247.5|1249|1248.4|1249.7|1249.1|1248.1|1247.5|8
1652869040000|2022-05-18 10:17:20|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|5
1652869090000|2022-05-18 10:18:10|1249|1248.4|1249|1248.4|1249|1248.4|1249|1248.4|0
1652869100000|2022-05-18 10:18:20|1249.2|1248.2|1249.3|1248.3|1249.3|1248.3|1249.2|1248.2|4
1652869130000|2022-05-18 10:18:50|1249.5|1248|1250.2|1249.6|1250.2|1249.6|1249.5|1248|1
1652869140000|2022-05-18 10:19:00|1250|1249.4|1250.9|1249.4|1250.9|1249.5|1250|1249.3|3
1652869160000|2022-05-18 10:19:20|1250.5|1249.5|1250.3|1249.3|1250.5|1249.5|1250.3|1249.3|0
1652869170000|2022-05-18 10:19:30|1250.4|1248.9|1250.4|1248.9|1250.4|1249.1|1250|1248.9|9
1652869190000|2022-05-18 10:19:50|1250|1248.5|1249.9|1248.4|1250.1|1248.6|1249.9|1248.4|0
1652869200000|2022-05-18 10:20:00|1250|1248.5|1250.6|1249.1|1250.6|1249.2|1250|1248.5|1
1652869210000|2022-05-18 10:20:10|1250.5|1249.5|1250.9|1249.4|1251|1249.5|1250.5|1249.4|0
1652869220000|2022-05-18 10:20:20|1251.1|1250.5|1251.1|1250.5|1251.1|1250.5|1251.1|1250.5|6
1652869230000|2022-05-18 10:20:30|1251|1250.1|1251.1|1250.5|1251.1|1250.5|1251|1249.5|2
1652869250000|2022-05-18 10:20:50|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|1251.3|1250.7|2
1652869260000|2022-05-18 10:21:00|1251.8|1250.8|1252.2|1250.7|1252.2|1250.8|1251.8|1250.6|1
1652869270000|2022-05-18 10:21:10|1251.8|1250.8|1251.9|1250.4|1252.1|1250.8|1251.8|1250.4|0
1652869280000|2022-05-18 10:21:20|1251.3|1250.7|1251|1250.4|1251.3|1250.7|1251|1250.4|0
1652869290000|2022-05-18 10:21:30|1250.9|1250.3|1250.9|1249.4|1250.9|1250.3|1250.9|1249.4|1
1652869300000|2022-05-18 10:21:40|1250.2|1249.6|1250.8|1249.3|1250.8|1249.6|1250.2|1249.3|1
1652869310000|2022-05-18 10:21:50|1250.7|1249.7|1251.4|1249.9|1251.4|1249.9|1250.7|1249.7|11
1652869320000|2022-05-18 10:22:00|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|1251.2|1250.2|0
1652869330000|2022-05-18 10:22:10|||||||||3
1652869340000|2022-05-18 10:22:20||1249.7||1249.7||1249.7||1249.7|0
1652869350000|2022-05-18 10:22:30|1251|1249.5|1250.8|1249.3|1251|1249.5|1250.8|1249.3|0
1652869360000|2022-05-18 10:22:40|1250.7|1249.2|1250.5|1249.9|1250.7|1249.9|1250.5|1249.1|0
1652869370000|2022-05-18 10:22:50|1250.7|1250.1|1251.2|1250.2|1251.2|1250.2|1250.7|1250.1|4
1652869380000|2022-05-18 10:23:00|||||||||1
1652869390000|2022-05-18 10:23:10|1251.4|1249.9|1250.7|1249.2|1251.4|1249.9|1250.7|1249.2|1
1652869440000|2022-05-18 10:24:00|1250.6|1250|1251.5|1250.5|1251.5|1250.6|1250.6|1250|3
1652869450000|2022-05-18 10:24:10|1251.3|1249.8|1251.4|1249.9|1251.4|1249.9|1251.3|1249.8|0
1652869460000|2022-05-18 10:24:20|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|1251.3|1250.3|0
1652869470000|2022-05-18 10:24:30|1251.4|1249.9|1251.4|1249.9|1251.4|1249.9|1251.4|1249.9|0
1652869480000|2022-05-18 10:24:40|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|1251.1|1250.1|0
1652869500000|2022-05-18 10:25:00|1250.9|1249.6|1250.5|1249|1250.9|1249.6|1250.3|1249|1
1652869510000|2022-05-18 10:25:10|1250.4|1248.9|1250.4|1248.9|1250.8|1249.3|1250.3|1248.8|3
1652869520000|2022-05-18 10:25:20|1251.2|1249.8|1251.4|1249.9|1251.4|1250.2|1251.2|1249.8|4
1652869530000|2022-05-18 10:25:30|1251.3|1249.8|1250.7|1249.2|1251.3|1249.8|1250.7|1249.2|0
1652869550000|2022-05-18 10:25:50|1250.6|1249.1|1250.3|1248.8|1250.6|1249.1|1250.3|1248.8|0
1652869560000|2022-05-18 10:26:00|1250.2|1248.7|1250.2|1248.7|1250.3|1248.8|1250.2|1248.7|0
1652869580000|2022-05-18 10:26:20|1251.2|1249.7|1251.2|1249.7|1251.2|1249.7|1251.2|1249.7|4
1652869590000|2022-05-18 10:26:30|1251.1|1249.6|1251.1|1249.6|1251.1|1249.8|1250.4|1249.6|1
1652869600000|2022-05-18 10:26:40|1251|1249.5|1250.9|1249.4|1251|1249.5|1250.9|1249.4|0
1652869610000|2022-05-18 10:26:50|1251|1249.5|1251|1249.5|1251|1249.5|1251|1249.5|0
1652869630000|2022-05-18 10:27:10|1250.9|1250.3|1251.7|1250.2|1251.9|1250.8|1250.9|1250.2|5
1652869640000|2022-05-18 10:27:20|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|0
1652869650000|2022-05-18 10:27:30|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|0
1652869660000|2022-05-18 10:27:40|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|1251.5|1250.5|0
1652869670000|2022-05-18 10:27:50|1251.1|1250|1251.1|1250.1|1251.1|1250.1|1251.1|1250|0
1652869680000|2022-05-18 10:28:00|1251.5|1250|1251.7|1250.2|1251.7|1250.2|1251.5|1250|1
1652869700000|2022-05-18 10:28:20|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|1251.9|1250.4|0
1652869710000|2022-05-18 10:28:30|1251.7|1250.7|1252.1|1250.6|1252.1|1250.8|1251.7|1250.6|0
1652869720000|2022-05-18 10:28:40|1251.8|1250.8|1250.7|1249.7|1251.8|1250.9|1250.7|1249.7|3
1652869730000|2022-05-18 10:28:50|1250.8|1249.8|1250.7|1249.7|1251.1|1249.8|1250.7|1249.6|6
1652869740000|2022-05-18 10:29:00|1250.8|1249.8|1251.1|1249.6|1251.1|1249.8|1250.8|1249.6|0
1652869770000|2022-05-18 10:29:30|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|1250.9|1250.3|0
1652869790000|2022-05-18 10:29:50|1251.2|1249.7|1250.8|1249.8|1251.2|1249.8|1250.8|1249.6|0
1652869800000|2022-05-18 10:30:00|1250.6|1249.3|1250.7|1249.2|1250.7|1249.3|1250.6|1249.1|12
1652869810000|2022-05-18 10:30:10|1251|1249.5|1251.1|1249.6|1251.1|1249.6|1251|1249.5|2
1652869820000|2022-05-18 10:30:20|1251|1250|1250.9|1249.4|1251.2|1250|1250.9|1249.4|0
1652869830000|2022-05-18 10:30:30|1250.6|1250|1251|1250|1251|1250|1250.6|1250|0
1652869850000|2022-05-18 10:30:50|1251.1|1249.6|1250.9|1249.4|1251.1|1249.6|1250.9|1249.4|0
1652869870000|2022-05-18 10:31:10|1250.7|1250.1|1250.9|1250.3|1250.9|1250.3|1250.7|1250.1|0
1652869880000|2022-05-18 10:31:20|1251|1249.5|1251|1249.5|1251|1249.5|1251|1249.5|0
1652869890000|2022-05-18 10:31:30|1250.9|1249.4|1251.1|1249.6|1251.1|1249.8|1250.8|1249.4|0
1652869900000|2022-05-18 10:31:40|1251|1249.5|1250.7|1249.2|1251|1249.5|1250.7|1249.2|0
1652869910000|2022-05-18 10:31:50|1250.5|1249.5|1250.9|1249.4|1250.9|1249.5|1250.5|1249.4|0
1652869940000|2022-05-18 10:32:20|1250.2|1249.6|1250|1248.5|1250.2|1249.6|1250|1248.5|5
1652869950000|2022-05-18 10:32:30|1250.1|1248.6|1249.8|1248.3|1250.1|1248.6|1249.8|1248.3|0
1652869990000|2022-05-18 10:33:10|1249.7|1248.2|1249.2|1248.2|1249.7|1248.4|1249|1248.2|0
1652870010000|2022-05-18 10:33:30|1249.3|1248.3|1249.3|1248.3|1249.3|1248.6|1249|1248.3|3
1652870020000|2022-05-18 10:33:40|1249.2|1248.6|1249.3|1248.3|1249.3|1248.6|1249.2|1248.3|1
1652870030000|2022-05-18 10:33:50|1249.2|1248.6|1249.2|1247.7|1249.3|1248.6|1249.2|1247.7|4
1652870040000|2022-05-18 10:34:00|1249.1|1248.1|1249.6|1248.1|1249.6|1248.1|1249.1|1248|1
1652870050000|2022-05-18 10:34:10|1249.4|1248.8|1249.8|1248.8|1250.2|1248.8|1249.4|1248.7|1
1652870060000|2022-05-18 10:34:20|1250.2|1248.7|1249.8|1248.8|1250.2|1248.8|1249.8|1248.7|1
1652870090000|2022-05-18 10:34:50|1250.4|1248.9|1250.4|1249.4|1250.6|1249.4|1250.2|1248.9|2
1652870100000|2022-05-18 10:35:00|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|0
1652870110000|2022-05-18 10:35:10|1250.4|1248.9|1250.6|1249.1|1250.6|1249.1|1250.4|1248.9|2
1652870120000|2022-05-18 10:35:20|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|1250.4|1249.8|0
1652870130000|2022-05-18 10:35:30|1250.3|1249.3|1250|1248.5|1250.4|1249.3|1250|1248.5|3
1652870160000|2022-05-18 10:36:00|1249.6|1248.6|1249.9|1248.4|1249.9|1248.6|1249.5|1248.4|1
1652870180000|2022-05-18 10:36:20|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|0
1652870240000|2022-05-18 10:37:20|1249|1248.4|1248.8|1247.8|1249|1248.4|1248.8|1247.8|1
1652870280000|2022-05-18 10:38:00|1248.7|1248.1|1249.4|1247.9|1249.5|1248.1|1248.7|1247.9|0
1652870290000|2022-05-18 10:38:10|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|1249.1|1248.1|4
1652870310000|2022-05-18 10:38:30|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|0
1652870330000|2022-05-18 10:38:50|1248.8|1248.2|1248.8|1247.8|1248.8|1248.2|1248.8|1247.8|0
1652870340000|2022-05-18 10:39:00|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|0
1652870350000|2022-05-18 10:39:10|1248.6|1248|1248.5|1247.9|1248.6|1248|1248.5|1247.9|51
1652870370000|2022-05-18 10:39:30|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|5
1652870380000|2022-05-18 10:39:40|1248.8|1247.3|1248.7|1247.2|1248.8|1247.3|1248.3|1247.2|1
1652870410000|2022-05-18 10:40:10|1248.6|1247.1|1248.3|1247.3|1248.6|1247.3|1248.3|1247.1|0
1652870420000|2022-05-18 10:40:20|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|1248.2|1247.6|0
1652870430000|2022-05-18 10:40:30|1248.3|1247.7|1248.6|1247.6|1248.6|1247.7|1248.3|1247.6|1
1652870450000|2022-05-18 10:40:50|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|1248.5|1247.9|0
1652870460000|2022-05-18 10:41:00|1248.6|1247.5|1248.5|1247.9|1248.6|1248|1248.5|1247.5|0
1652870470000|2022-05-18 10:41:10|||||||||25
1652870490000|2022-05-18 10:41:30|1248.4|1246.9|1248|1247|1248.4|1247.2|1247.5|1246.8|3
1652870510000|2022-05-18 10:41:50|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|2
1652870520000|2022-05-18 10:42:00|1248.3|1246.8|1248.2|1246.7|1248.3|1246.8|1248.2|1246.7|1
1652870530000|2022-05-18 10:42:10|1248.3|1246.8|1248.2|1246.7|1248.3|1246.8|1248.2|1246.7|0
1652870540000|2022-05-18 10:42:20|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|1247.8|1246.8|0
1652870570000|2022-05-18 10:42:50|||||||||1
1652870630000|2022-05-18 10:43:50|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|1248.1|1247.5|4
1652870640000|2022-05-18 10:44:00|1248.9|1247.4|1249|1247.5|1249|1247.5|1248.9|1247.4|5
1652870650000|2022-05-18 10:44:10|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|0
1652870680000|2022-05-18 10:44:40|1249|1247.5|1248.9|1247.4|1249|1247.5|1248.9|1247.4|0
1652870690000|2022-05-18 10:44:50|1248.5|1247.5|1248.9|1247.4|1248.9|1247.5|1248.5|1247.4|0
1652870730000|2022-05-18 10:45:30|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.5|0
1652870740000|2022-05-18 10:45:40|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|1248.9|1247.4|0
1652870750000|2022-05-18 10:45:50|1249.1|1247.6|1249.1|1247.6|1249.1|1247.6|1249.1|1247.6|0
1652870760000|2022-05-18 10:46:00|1249|1247.5|1249|1247.5|1249|1247.5|1248.9|1247.4|0
1652870770000|2022-05-18 10:46:10|1248.4|1247.4|1248.4|1246.9|1248.4|1247.4|1248.4|1246.9|3
1652870790000|2022-05-18 10:46:30|1247.8|1247.2|1247.8|1246.8|1247.8|1247.2|1247.8|1246.8|4
1652870800000|2022-05-18 10:46:40|1247.6|1247|1247.5|1246.9|1247.6|1247|1247.5|1246.9|0
1652870830000|2022-05-18 10:47:10|1247.4|1246.8|1247|1246.4|1247.4|1246.8|1247|1246.1|3
1652870840000|2022-05-18 10:47:20|1247.5|1246.5|1247.9|1246.4|1247.9|1246.7|1247.5|1246.4|2
1652870850000|2022-05-18 10:47:30|1247.8|1246.3|1247.7|1246.2|1247.8|1246.3|1247.7|1246.2|0
1652870860000|2022-05-18 10:47:40|1247.8|1246.3|1247.7|1246.7|1247.8|1246.7|1247.7|1246.2|0
1652870870000|2022-05-18 10:47:50|1247.8|1246.3|1247.3|1246.3|1247.8|1246.3|1247.3|1246|6
1652870880000|2022-05-18 10:48:00|1247.5|1246|1247.4|1245.9|1247.5|1246|1247.4|1245.9|0
1652870930000|2022-05-18 10:48:50|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|0
1652870950000|2022-05-18 10:49:10|1246.7|1246.1|1246.6|1246|1246.7|1246.1|1246.6|1246|0
1652870960000|2022-05-18 10:49:20|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|1
1652870970000|2022-05-18 10:49:30|1246.5|1245.9|1246|1245.4|1246.5|1245.9|1245.9|1245.3|6
1652871010000|2022-05-18 10:50:10|1245.8|1245.2|1245.6|1245|1245.8|1245.2|1245.6|1245|2
1652871020000|2022-05-18 10:50:20|1245.8|1244.8|1246|1245.4|1246.2|1245.4|1245.8|1244.7|9
1652871030000|2022-05-18 10:50:30|1247|1246|1247|1246|1247.4|1246.4|1247|1245.9|6
1652871040000|2022-05-18 10:50:40|1247.7|1246.2|1247.8|1246.3|1247.8|1246.3|1247.7|1246.2|2
1652871050000|2022-05-18 10:50:50|1247.9|1246.4|1248.4|1246.9|1248.4|1246.9|1247.9|1246.4|0
1652871060000|2022-05-18 10:51:00|1248.2|1246.7|1248.2|1246.7|1248.2|1246.7|1247.7|1246.2|11
1652871090000|2022-05-18 10:51:30|1247.7||1247.7||1247.7||1247.7||5
1652871100000|2022-05-18 10:51:40|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|0
1652871120000|2022-05-18 10:52:00|1246.6|1245.6|1247.2|1245.7|1247.2|1245.7|1246.6|1245.6|20
1652871130000|2022-05-18 10:52:10|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|0
1652871140000|2022-05-18 10:52:20|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|8
1652871150000|2022-05-18 10:52:30|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|0
1652871160000|2022-05-18 10:52:40|1246.6|1246|1246.6|1246|1246.6|1246|1246.6|1246|0
1652871170000|2022-05-18 10:52:50|1246.5|1245.9|1246.5|1245.5|1246.5|1245.9|1246.5|1245.5|4
1652871180000|2022-05-18 10:53:00|1246.4|1245.4|1246.2|1244.7|1246.4|1245.4|1246|1244.7|6
1652871190000|2022-05-18 10:53:10|1246|1245|1246.2|1244.7|1246.2|1245|1246|1244.7|1
1652871200000|2022-05-18 10:53:20|1245.8|1244.8|1245.5|1244.9|1245.8|1244.9|1245.5|1244.8|0
1652871230000|2022-05-18 10:53:50|1245.4|1244.8|1246|1245|1246|1245|1245.4|1244.8|9
1652871240000|2022-05-18 10:54:00|1245.7|1245.1|1246|1245.4|1246|1245.4|1245.5|1244.9|3
1652871250000|2022-05-18 10:54:10|1245.8|1245.2|1245.8|1245.2|1246|1245.2|1245.8|1245|5
1652871260000|2022-05-18 10:54:20|1245.9|1245.3|1246.1|1245.1|1246.1|1245.4|1245.9|1245.1|1
1652871270000|2022-05-18 10:54:30|1246|1245|1245.8|1245.2|1246|1245.2|1245.8|1245|0
1652871280000|2022-05-18 10:54:40|1245.9|1245.3|1245.8|1244.8|1245.9|1245.3|1245.8|1244.8|4
1652871300000|2022-05-18 10:55:00|1245.5|1244.9|1246|1245|1246|1245.4|1245.5|1244.9|1
1652871370000|2022-05-18 10:56:10|1245.9|1245.3|1246|1245.4|1246.1|1245.5|1245.9|1245.3|3
1652871380000|2022-05-18 10:56:20|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|0
1652871390000|2022-05-18 10:56:30|1246|1245.4|1247.1|1245.6|1247.1|1246|1246|1245.3|7
1652871400000|2022-05-18 10:56:40|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|0
1652871410000|2022-05-18 10:56:50|1246.9|1245.4|1247|1245.5|1247|1245.6|1246.6|1245.4|3
1652871420000|2022-05-18 10:57:00|1247.1|1245.6|1246.1|1245.5|1247.2|1245.7|1246.1|1245.5|3
1652871430000|2022-05-18 10:57:10|1246.2|1245.6|1246.2|1244.7|1246.4|1245.6|1246.1|1244.7|2
1652871450000|2022-05-18 10:57:30|1246|1245|1246|1245|1246|1245|1246|1245|2
1652871460000|2022-05-18 10:57:40|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1652871470000|2022-05-18 10:57:50|||||||||2
1652871480000|2022-05-18 10:58:00|1246.3|1245.3|1246.1|1245.1|1246.3|1245.3|1246.1|1245.1|2
1652871490000|2022-05-18 10:58:10|1246|1245|1246|1245.4|1246.1|1245.4|1246|1245|0
1652871500000|2022-05-18 10:58:20|1246.7|1245.2|1246.8|1245.8|1246.8|1246|1246.4|1245.2|1
1652871510000|2022-05-18 10:58:30|1247.2|1245.7|1247|1246|1247.2|1246|1247|1245.7|0
1652871520000|2022-05-18 10:58:40|1247.2|1245.5|1246.6|1245.6|1247.2|1245.8|1246.6|1245.5|4
1652871530000|2022-05-18 10:58:50|1246.5|1245.5|1246.5|1245.9|1246.5|1245.9|1246.5|1245.5|1
1652871540000|2022-05-18 10:59:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|0
1652871550000|2022-05-18 10:59:10|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|1246.5|1245.9|0
1652871560000|2022-05-18 10:59:20|1246.8|1245.8|1246.5|1245.9|1246.8|1245.9|1246.5|1245.8|0
1652871570000|2022-05-18 10:59:30||1245.5||1245.9||1245.9||1245.5|1
1652871600000|2022-05-18 11:00:00|1246.8|1245.8|1247|1246|1247|1246.1|1246.7|1245.8|0
1652871610000|2022-05-18 11:00:10|1246.9|1246.3|1246.5|1245|1247.1|1246.3|1246.3|1245|19
1652871620000|2022-05-18 11:00:20|1246.3|1245.3|1246.5|1245.9|1246.8|1245.9|1246.3|1245|4
1652871630000|2022-05-18 11:00:30|1246.6|1245|1246.5|1245|1246.7|1245.2|1246.5|1245|1
1652871640000|2022-05-18 11:00:40|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|0
1652871660000|2022-05-18 11:01:00|1246.5|1245|1245.9|1244.9|1246.5|1245|1245.8|1244.8|0
1652871670000|2022-05-18 11:01:10|1246.2|1244.7|1246.7|1245.2|1246.7|1245.2|1246.2|1244.7|3
1652871680000|2022-05-18 11:01:20|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|0
1652871690000|2022-05-18 11:01:30|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|0
1652871710000|2022-05-18 11:01:50|1246.9|1245.4|1246.9|1245.4|1247|1245.5|1246.9|1245.4|4
1652871720000|2022-05-18 11:02:00|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|4
1652871730000|2022-05-18 11:02:10|1246.4|1244.9|1246.4|1244.9|1246.4|1244.9|1246.4|1244.9|3
1652871740000|2022-05-18 11:02:20|1245.6|1245|1246.5|1245.5|1246.5|1245.5|1245.6|1245|1
1652871750000|2022-05-18 11:02:30||1245.9||1245.9||1245.9||1245.9|0
1652871770000|2022-05-18 11:02:50|1246.1|1245|1246|1245|1246.1|1245.1|1246|1245|1
1652871780000|2022-05-18 11:03:00|1246.1|1245.1|1246.2|1244.7|1246.2|1245.1|1246.1|1244.7|0
1652871800000|2022-05-18 11:03:20|1246.1|1245.1|1246.2|1244.7|1246.2|1245.1|1246.1|1244.7|0
1652871820000|2022-05-18 11:03:40|1246.3|1244.8|1246.3|1244.8|1246.3|1244.8|1246.3|1244.8|6
1652871830000|2022-05-18 11:03:50|1246.2|1244.7|1246.2|1244.7|1246.2|1244.7|1246.2|1244.7|0
1652871840000|2022-05-18 11:04:00|1245.8|1244.8|1245.6|1245|1245.9|1245|1245.5|1244.8|1
1652871850000|2022-05-18 11:04:10|1245.8|1245.2|1246.7|1245.2|1246.7|1245.4|1245.8|1245.2|1
1652871860000|2022-05-18 11:04:20|1246.5|1245|1246.8|1245.8|1246.8|1245.8|1246.5|1245|0
1652871890000|2022-05-18 11:04:50|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1
1652871900000|2022-05-18 11:05:00|1247.3|1246.3|1247.1|1246.1|1247.5|1246.3|1247|1246|2
1652871910000|2022-05-18 11:05:10|1247|1246|1247.7|1246.2|1247.7|1246.3|1247|1246|3
1652871920000|2022-05-18 11:05:20|1247.8|1246.3|1247.8|1246.3|1247.8|1246.3|1247.8|1246.3|0
1652871940000|2022-05-18 11:05:40|||||||||3
1652871950000|2022-05-18 11:05:50|1247.6|1247|1247.6|1247|1247.6|1247|1247.5|1246.9|3
1652871960000|2022-05-18 11:06:00|1247.5|1246.9|1247.6|1247|1247.6|1247|1247.5|1246.9|3
1652871970000|2022-05-18 11:06:10|||||||||1
1652871980000|2022-05-18 11:06:20|1248.1|1247.1|1248|1247.4|1248.1|1247.4|1248|1247.1|2
1652871990000|2022-05-18 11:06:30|1248.1|1247.5|1249.7|1248.2|1249.7|1248.2|1248.1|1247.3|2
1652872000000|2022-05-18 11:06:40|1249.3|1248.3|1249|1247.5|1249.3|1248.4|1248.8|1247.5|2
1652872020000|2022-05-18 11:07:00|1248.8|1248.2|1248.8|1247.8|1249.2|1248.2|1248.8|1247.7|3
1652872030000|2022-05-18 11:07:10|1248.5|1248.2|1248.5|1247|1248.5|1248.2|1248.5|1247|3
1652872060000|2022-05-18 11:07:40|1247.9|1246.9|1248.5|1247|1248.5|1247|1247.9|1246.7|0
1652872070000|2022-05-18 11:07:50|1249.6|1248.6|1249.3|1248.3|1249.6|1248.6|1249.3|1248.3|1
1652872080000|2022-05-18 11:08:00|1249.1|1248.5|1249.5|1248|1249.5|1248.5|1249.1|1248|0
1652872090000|2022-05-18 11:08:10|1249.3|1248.3|1250.5|1249|1250.5|1249.1|1249.3|1248.3|1
1652872110000|2022-05-18 11:08:30|1251|1249.5|1251|1250.4|1251|1250.4|1250.8|1249.5|17
1652872130000|2022-05-18 11:08:50|1251.1|1250.5|1250.6|1249.1|1251.9|1250.5|1250.1|1248.9|10
1652872140000|2022-05-18 11:09:00|1250.7|1249.2|1250.7|1249.2|1250.7|1249.2|1250.7|1249.2|0
1652872150000|2022-05-18 11:09:10|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|1250.5|1249.5|0
1652872160000|2022-05-18 11:09:20|1250.6|1249.6|1251.5|1250|1251.5|1250|1250.6|1249.6|4
1652872170000|2022-05-18 11:09:30|1251.7|1250.2|1251.5|1250.5|1251.7|1250.5|1251.5|1250.2|0
1652872180000|2022-05-18 11:09:40|1251.9|1250.4|1252.4|1250.9|1252.7|1251.5|1251.8|1250.4|11
1652872190000|2022-05-18 11:09:50|1251.5|1250.5|1251.3|1250.3|1251.5|1250.6|1251|1250.3|4
1652872200000|2022-05-18 11:10:00|1251.4|1249.9|1250.5|1249.9|1251.4|1250.2|1250.5|1249.9|2
1652872210000|2022-05-18 11:10:10|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|1250.8|1249.8|0
1652872230000|2022-05-18 11:10:30|1250.7|1250.1|1250.8|1250.2|1250.8|1250.2|1250.7|1250.1|0
1652872240000|2022-05-18 11:10:40|1250.5|1249.8|1250.5|1249.5|1250.5|1249.8|1250.5|1249.5|3
1652872250000|2022-05-18 11:10:50||1249.9||1249.9||1249.9||1249.9|0
1652872260000|2022-05-18 11:11:00|1250.8|1249.8|1250.9|1249.4|1250.9|1249.8|1250.8|1249.4|2
1652872270000|2022-05-18 11:11:10|1250.6|1249.6|1250.6|1249.1|1250.6|1249.6|1250.5|1249|1
1652872280000|2022-05-18 11:11:20|1250.7|1249.2|1250.7|1249.2|1250.7|1249.2|1250.7|1249.2|0
1652872290000|2022-05-18 11:11:30|1250.6|1249.6|1250.8|1249.8|1251|1249.9|1250.6|1249.4|0
1652872300000|2022-05-18 11:11:40|1250.9|1249.9|1252.1|1250.6|1252.3|1251|1250.9|1249.9|2
1652872330000|2022-05-18 11:12:10|1252.2|1250.7|1251.8|1251.2|1252.2|1251.2|1251.8|1250.5|2
1652872340000|2022-05-18 11:12:20|1252|1251|1251.7|1251.1|1252|1251.1|1251.7|1251|1
1652872350000|2022-05-18 11:12:30|1251.3|1250.7|1251.9|1250.4|1251.9|1250.7|1251.3|1250.4|2
1652872380000|2022-05-18 11:13:00|1251.4|1249.7|1251.2|1249.7|1251.4|1249.7|1251.2|1249.7|2
1652872390000|2022-05-18 11:13:10|1251|1249.5|1250.9|1249.4|1251.1|1249.6|1250.5|1249|1
1652872410000|2022-05-18 11:13:30|1250.7|1249.2|1250.8|1249.3|1250.8|1249.3|1250.6|1249.1|1
1652872440000|2022-05-18 11:14:00|1250.7|1249.2|1250.4|1248.9|1250.7|1249.2|1250.3|1248.8|1
1652872450000|2022-05-18 11:14:10|1250.3|1248.8|1250.4|1248.9|1250.6|1249.1|1250.3|1248.8|0
1652872460000|2022-05-18 11:14:20|1250.5|1249|1250.6|1249.1|1250.6|1249.1|1250.5|1249|0
1652872470000|2022-05-18 11:14:30|1250.5|1249|1250.4|1248.9|1250.6|1249.1|1250.4|1248.9|0
1652872490000|2022-05-18 11:14:50|1250.3|1248.8|1249.5|1248|1250.3|1248.8|1249.5|1248|3
1652872500000|2022-05-18 11:15:00|1249.7|1248.2|1249.7|1248.2|1249.7|1248.2|1249.7|1248.2|0
1652872510000|2022-05-18 11:15:10|1249.5|1248|1249.3|1248.3|1249.7|1248.3|1249.3|1248|0
1652872520000|2022-05-18 11:15:20|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1
1652872530000|2022-05-18 11:15:30|1250.4|1248.9|1249.8|1248.8|1250.4|1248.9|1249.8|1248.8|3
1652872540000|2022-05-18 11:15:40|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|0
1652872550000|2022-05-18 11:15:50|1249.5|1248.9|1250.4|1248.9|1250.4|1249|1249.5|1248.8|5
1652872560000|2022-05-18 11:16:00|1250.2|1248.7|1249.8|1248.3|1250.2|1248.7|1249.8|1248.3|5
1652872570000|2022-05-18 11:16:10|1249.4|1248.4|1249.8|1248.3|1249.8|1248.4|1249.4|1248.3|0
1652872580000|2022-05-18 11:16:20|1249.4|1248.4|1249.5|1248|1249.5|1248.4|1249.4|1248|0
1652872600000|2022-05-18 11:16:40|1249.7|1248.2|1249.6|1248.1|1249.7|1248.2|1249.6|1248.1|1
1652872610000|2022-05-18 11:16:50|1249.5|1248|1249|1248|1249.5|1248.2|1248.7|1248|0
1652872620000|2022-05-18 11:17:00|1249.1|1248.1|1248.4|1247.4|1249.1|1248.1|1248.4|1247.4|2
1652872630000|2022-05-18 11:17:10|1248.5|1247|1248.5|1247|1248.5|1247|1248.5|1247|0
1652872650000|2022-05-18 11:17:30|||||||||1
1652872660000|2022-05-18 11:17:40|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|1248.6|1247.6|0
1652872680000|2022-05-18 11:18:00|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.5|0
1652872700000|2022-05-18 11:18:20|1249.3|1247.8|1249.5|1248|1249.5|1248.1|1249.1|1247.7|0
1652872720000|2022-05-18 11:18:40|1249.3|1248.3|1249.6|1248.6|1249.6|1248.6|1249|1248.3|1
1652872740000|2022-05-18 11:19:00|1249.5|1248.9|1249.6|1249|1249.6|1249|1249.5|1248.9|0
1652872750000|2022-05-18 11:19:10|1250||1250.5||1250.5||1250||2
1652872760000|2022-05-18 11:19:20|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|1250.3|1249.3|0
1652872770000|2022-05-18 11:19:30|1250.4|1249.4|1250.7|1249.2|1250.7|1249.4|1250.4|1249.2|0
1652872780000|2022-05-18 11:19:40|1250.6|1249.6|1250.8|1249.3|1250.8|1249.6|1250.6|1249.3|0
1652872800000|2022-05-18 11:20:00|1250.3|1248.8|1250.5|1249|1250.5|1249|1250.3|1248.8|3
1652872830000|2022-05-18 11:20:30|1250.6|1249.1|1250.7|1249.2|1250.7|1249.2|1250.6|1249.1|2
1652872840000|2022-05-18 11:20:40|1250.5|1249|1250|1248.5|1250.5|1249|1250|1248.5|0
1652872860000|2022-05-18 11:21:00|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|0
1652872880000|2022-05-18 11:21:20|1250|1248.5|1250|1248.5|1250|1248.5|1250|1248.5|0
1652872920000|2022-05-18 11:22:00|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|1249.6|1248.6|0
1652872960000|2022-05-18 11:22:40|1250.3|1248.8|1250.3|1248.8|1250.3|1248.8|1250.3|1248.8|10
1652872990000|2022-05-18 11:23:10|1250.4|1248.9|1250.5|1249|1250.5|1249|1250.4|1248.9|0
1652873020000|2022-05-18 11:23:40|1250.1|1249.1|1249.8|1248.8|1250.1|1249.1|1249.8|1248.8|3
1652873040000|2022-05-18 11:24:00|1249.5|1248.9|1249.5|1248.9|1249.5|1248.9|1249.5|1248.9|0
1652873050000|2022-05-18 11:24:10|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|1249.4|1248.8|0
1652873060000|2022-05-18 11:24:20|1249.3|1247.8|1249.8|1248.3|1249.8|1248.3|1248.6|1247.8|6
1652873070000|2022-05-18 11:24:30|1250|1248.5|1250.4|1248.9|1250.4|1248.9|1250|1248.5|0
1652873080000|2022-05-18 11:24:40|1250.5|1249|1249.8|1249.2|1250.6|1249.3|1249.8|1249|0
1652873100000|2022-05-18 11:25:00|1249.7|1249.1|1249.8|1248.3|1249.9|1249.1|1249.7|1248.3|0
1652873110000|2022-05-18 11:25:10|1249.7|1248.2|1249.9|1248.4|1250|1248.5|1249.6|1248.1|0
1652873120000|2022-05-18 11:25:20|1249.7|1248.2|1249.7|1248.2|1249.7|1248.2|1249.7|1248.2|0
1652873130000|2022-05-18 11:25:30|1249.6|1248.6|1249.8|1248.8|1250.2|1248.8|1249.6|1248.6|0
1652873140000|2022-05-18 11:25:40|1250|1248.5|1250|1248.5|1250|1248.5|1250|1248.5|0
1652873150000|2022-05-18 11:25:50|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|0
1652873170000|2022-05-18 11:26:10|1249.8|1248.8|1250|1248.5|1250.2|1248.9|1249.8|1248.5|0
1652873180000|2022-05-18 11:26:20|1249.6|1248.6|1249.5|1248|1249.6|1248.7|1249.3|1247.8|3
1652873190000|2022-05-18 11:26:30|1249.4|1247.9|1249.3|1248.3|1249.5|1248.3|1249.3|1247.9|0
1652873200000|2022-05-18 11:26:40|1249.4|1248.4|1249.3|1248.3|1249.4|1248.4|1249.3|1248.3|0
1652873210000|2022-05-18 11:26:50|1249.9|1248.4|1249.5|1248|1250|1248.5|1249.5|1248|1
1652873230000|2022-05-18 11:27:10|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|4
1652873250000|2022-05-18 11:27:30|1248.6|1248|1248.5|1247|1248.6|1248|1248.1|1247|2
1652873260000|2022-05-18 11:27:40|1248.1|1247.1|1247.8|1246.8|1248.1|1247.1|1247.3|1246.2|2
1652873270000|2022-05-18 11:27:50|1248.2|1246.7|1247.8|1246.8|1248.2|1246.8|1247.8|1246.7|1
1652873280000|2022-05-18 11:28:00||1246.3||1246.3||1246.3||1246.3|1
1652873300000|2022-05-18 11:28:20|1247.5|1246.9|1248.2|1246.7|1248.2|1246.9|1247.5|1246.5|1
1652873330000|2022-05-18 11:28:50|1248.1|1247.5|1249|1247.5|1249|1247.7|1248.1|1247.4|0
1652873340000|2022-05-18 11:29:00|1248.8|1247.3|1247.8|1247.2|1248.8|1247.4|1247.8|1246.9|1
1652873350000|2022-05-18 11:29:10||1246.8||1246.8||1246.8||1246.8|1
1652873360000|2022-05-18 11:29:20|1247|1246|1247.4|1245.9|1247.4|1246.2|1246.8|1245.9|6
1652873400000|2022-05-18 11:30:00|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247|1246|0
1652873410000|2022-05-18 11:30:10|1247.4|1245.9|1247.7|1246.2|1247.7|1246.2|1247.4|1245.9|3
1652873440000|2022-05-18 11:30:40|1247.6|1246.1|1247.4|1245.9|1247.6|1246.1|1247.4|1245.9|0
1652873460000|2022-05-18 11:31:00|1247.5|1246|1247.7|1246.2|1247.7|1246.2|1247.5|1246|0
1652873470000|2022-05-18 11:31:10|||||||||1
1652873500000|2022-05-18 11:31:40|1247.4|1245.9|1247.7|1246.2|1247.7|1246.3|1247.2|1245.9|0
1652873530000|2022-05-18 11:32:10|1247.4|1245.9|1247.7|1246.2|1247.7|1246.2|1247.4|1245.9|0
1652873560000|2022-05-18 11:32:40|1247.5|1246.5|1247.5|1246.5|1247.5|1246.5|1247.5|1246.5|0
1652873570000|2022-05-18 11:32:50|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|0
1652873580000|2022-05-18 11:33:00|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|0
1652873600000|2022-05-18 11:33:20|1248.2|1246.7|1248.3|1246.8|1248.3|1247|1248|1246.7|1
1652873610000|2022-05-18 11:33:30|1248.2|1246.7|1248.3|1247.3|1248.4|1247.6|1247.9|1246.7|0
1652873620000|2022-05-18 11:33:40|1248.2|1247.6|1248.5|1247.5|1248.5|1247.6|1248.2|1247.4|0
1652873740000|2022-05-18 11:35:40|1248.3|1247.7|1248.5|1247.5|1248.5|1247.7|1248.2|1247.5|0
1652873760000|2022-05-18 11:36:00|1248|1247|1247.8|1247.2|1248|1247.2|1247.7|1247|2
1652873770000|2022-05-18 11:36:10|1247.9|1247.3|1248.1|1247.5|1248.1|1247.5|1247.9|1247.3|1
1652873780000|2022-05-18 11:36:20|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1248.4|1246.9|1
1652873790000|2022-05-18 11:36:30|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|1248.3|1247.3|21
1652873820000|2022-05-18 11:37:00|1248.2|1247.6|1249.2|1247.7|1249.2|1247.8|1248.2|1247.6|0
1652873830000|2022-05-18 11:37:10|1248.8|1247.8|1249.2|1247.7|1249.2|1247.8|1248.8|1247.7|0
1652873860000|2022-05-18 11:37:40|1248.8|1247.8|1249.4|1247.9|1249.4|1247.9|1248.8|1247.8|0
1652873870000|2022-05-18 11:37:50|1249.3|1248.3|1249.7|1248.2|1249.7|1248.3|1249.3|1248.2|0
1652873880000|2022-05-18 11:38:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|0
1652873900000|2022-05-18 11:38:20|1249.1|1248.5|1249|1248.4|1249.1|1248.5|1249|1248.4|0
1652873910000|2022-05-18 11:38:30|1249.9|1248.5|1250.2|1248.7|1250.2|1248.7|1249.5|1248.3|2
1652873920000|2022-05-18 11:38:40|||||||||1
1652873930000|2022-05-18 11:38:50|1249.8|1248.8|1250.1|1248.6|1250.1|1248.9|1249.5|1248.6|1
1652873940000|2022-05-18 11:39:00|1250.2|1248.7|1250|1249.4|1250.3|1249.4|1250|1248.7|2
1652873950000|2022-05-18 11:39:10|1250.1|1249.5|1249|1248.4|1250.1|1249.5|1249|1248.4|3
1652873960000|2022-05-18 11:39:20|1249.1|1248.1|1250|1248.5|1250|1248.5|1248.7|1247.2|2
1652873970000|2022-05-18 11:39:30|1249.8|1248.3|1249.9|1248.4|1249.9|1248.4|1249.8|1248.3|0
1652874000000|2022-05-18 11:40:00|1250|1248.5|1250.3|1248.8|1250.3|1249.1|1250|1248.5|1
1652874010000|2022-05-18 11:40:10|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|0
1652874020000|2022-05-18 11:40:20|1250.1|1249.5|1250.1|1249.5|1250.1|1249.5|1250.1|1249.5|0
1652874030000|2022-05-18 11:40:30|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|1250.2|1248.7|2
1652874050000|2022-05-18 11:40:50|1250.3|1248.8|1249.8|1248.8|1250.3|1248.8|1249.8|1248.7|1
1652874060000|2022-05-18 11:41:00|1249.5|1248.9|1250.2|1248.7|1250.2|1248.9|1249.2|1248.6|7
1652874070000|2022-05-18 11:41:10|1250|1249|1250|1249|1250.4|1249|1250|1248.9|0
1652874120000|2022-05-18 11:42:00|1249.7|1249.1|1250|1249|1250|1249.1|1249.7|1249|0
1652874130000|2022-05-18 11:42:10|||||||||3
1652874170000|2022-05-18 11:42:50|1249.9|1248.4|1249.9|1248.4|1249.9|1248.4|1249.9|1248.4|1
1652874180000|2022-05-18 11:43:00|1249.6|1248.6|1249.2|1247.7|1249.7|1248.6|1249.2|1247.7|1
1652874190000|2022-05-18 11:43:10|1250.1|1249.1|1250|1249|1250.1|1249.1|1250|1249|26
1652874200000|2022-05-18 11:43:20|1250.1|1249.1|1250.2|1248.7|1250.2|1249.1|1249.8|1248.7|0
1652874220000|2022-05-18 11:43:40|1249.8|1248.8|1250.2|1248.7|1250.2|1248.8|1249.8|1248.7|0
1652874230000|2022-05-18 11:43:50|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1
1652874240000|2022-05-18 11:44:00|1250.2|1248.7|1249.8|1248.8|1250.2|1248.8|1249.8|1248.7|0
1652874270000|2022-05-18 11:44:30|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|1249.7|1248.7|0
1652874280000|2022-05-18 11:44:40|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|1249.8|1248.8|0
1652874310000|2022-05-18 11:45:10|1249.7|1249.1|1250.1|1249.1|1250.1|1249.4|1249.7|1249|2
1652874330000|2022-05-18 11:45:30|1250|1249|1250|1249|1250|1249.2|1249.8|1249|0
1652874340000|2022-05-18 11:45:40|1249.7|1249.1|1250|1249|1250|1249.1|1249.7|1249|1
1652874360000|2022-05-18 11:46:00|1250.1|1249.1|1250|1249|1250.1|1249.1|1249.7|1249|0
1652874370000|2022-05-18 11:46:10|1249.8|1249.2|1250|1249|1250|1249.2|1249.8|1249|0
1652874380000|2022-05-18 11:46:20|1249.8|1249.2|1250|1249|1250|1249.2|1249.8|1249|0
1652874390000|2022-05-18 11:46:30|1250.1|1249.5|1249.7|1249.1|1250.1|1249.5|1249.7|1249|2
1652874400000|2022-05-18 11:46:40|1250|1249|1249.8|1249.2|1250|1249.2|1249.7|1249|0
1652874410000|2022-05-18 11:46:50|1249.7|1249.1|1249.7|1248.2|1249.7|1249.1|1249.3|1247.9|2
1652874420000|2022-05-18 11:47:00|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|1249.3|1248.3|0
1652874430000|2022-05-18 11:47:10|1249.4|1247.8|1249.4|1247.9|1249.4|1247.9|1249.4|1247.8|0
1652874440000|2022-05-18 11:47:20|1249.7|1248.2|1249.7|1248.2|1249.7|1248.3|1249.3|1248.2|0
1652874450000|2022-05-18 11:47:30|1249.3|1248.3|1249.9|1248.4|1249.9|1248.5|1249.3|1248.3|0
1652874460000|2022-05-18 11:47:40|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|0
1652874520000|2022-05-18 11:48:40|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|1249.2|1248.6|0
1652874530000|2022-05-18 11:48:50|1249|1248.4|1248.5|1247.5|1249.1|1248.4|1248.2|1247.3|2
1652874540000|2022-05-18 11:49:00|1248.4|1247.8|1249|1248|1249|1248|1248.4|1247.8|0
1652874550000|2022-05-18 11:49:10||1248.4||1248.4||1248.4||1248.4|0
1652874560000|2022-05-18 11:49:20|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1249.5|1248.5|1
1652874570000|2022-05-18 11:49:30|1249.2|1248.6|1249.3|1248.3|1249.3|1248.7|1249.2|1248.2|0
1652874580000|2022-05-18 11:49:40|1249.2|1248.2|1249.2|1248.2|1249.2|1248.2|1249.2|1248.2|0
1652874600000|2022-05-18 11:50:00|1248|1247.7|1248.2|1246.7|1248.4|1247.7|1247|1246.2|17
1652874610000|2022-05-18 11:50:10|1246.8|1246.2|1247.3|1245.8|1247.4|1246.4|1246.6|1245.8|11
1652874620000|2022-05-18 11:50:20|1246.6|1245.6|1247|1245.5|1247|1245.6|1246.6|1245.5|2
1652874630000|2022-05-18 11:50:30|1246.3|1245.7|1246.8|1245.8|1246.8|1245.8|1246.3|1245.7|1
1652874650000|2022-05-18 11:50:50|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|0
1652874680000|2022-05-18 11:51:20|1246.8|1245.8|1247.2|1245.7|1247.3|1245.8|1246.8|1245.7|2
1652874690000|2022-05-18 11:51:30|1246.9|1245.9|1246.8|1245.8|1246.9|1245.9|1246.8|1245.8|0
1652874710000|2022-05-18 11:51:50|1246.6|1246|1247.2|1245.7|1247.2|1246|1246.6|1245.7|1
1652874730000|2022-05-18 11:52:10|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|0
1652874740000|2022-05-18 11:52:20|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|0
1652874750000|2022-05-18 11:52:30|1247.4|1245.9|1247.8|1246.8|1248.2|1246.8|1247.4|1245.9|1
1652874760000|2022-05-18 11:52:40|1247.5|1246.9|1247.8|1246.8|1247.8|1246.9|1247.5|1246.7|0
1652874780000|2022-05-18 11:53:00|1247.6|1246.6|1247.8|1246.8|1248|1247.2|1247.6|1246.5|3
1652874800000|2022-05-18 11:53:20|1247.4|1246|1247.3|1245.8|1247.5|1246|1247.3|1245.8|3
1652874810000|2022-05-18 11:53:30|1247.2|1245.7|1247|1246.4|1247.2|1246.4|1247|1245.7|0
1652874820000|2022-05-18 11:53:40|1246.8|1245.8|1247.2|1245.7|1247.2|1245.8|1246.8|1245.7|1
1652874830000|2022-05-18 11:53:50|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|0
1652874850000|2022-05-18 11:54:10|1247.1|1245.6|1247.5|1246|1247.5|1246|1247.1|1245.6|0
1652874860000|2022-05-18 11:54:20|1247.4|1245.9|1247.5|1246|1247.5|1246|1247.2|1245.7|0
1652874880000|2022-05-18 11:54:40|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|0
1652874890000|2022-05-18 11:54:50|1246.7|1246.1|1247.1|1246.1|1247.1|1246.1|1246.7|1246.1|5
1652874900000|2022-05-18 11:55:00|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|1247.3|1245.8|0
1652874910000|2022-05-18 11:55:10|1247.4|1245.9|1247.5|1246|1247.5|1246|1247.4|1245.9|0
1652874930000|2022-05-18 11:55:30|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|1247.3|1246.3|0
1652874940000|2022-05-18 11:55:40|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|16
1652874950000|2022-05-18 11:55:50|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|4
1652874960000|2022-05-18 11:56:00|1246.1|1245.1|1246.2|1244.7|1246.3|1245.1|1246.1|1244.7|2
1652874970000|2022-05-18 11:56:10|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|0
1652874980000|2022-05-18 11:56:20|1246.5|1245.7|1246.1|1245.1|1246.5|1245.7|1246.1|1245|1
1652874990000|2022-05-18 11:56:30|1246.2|1244.7|1246|1245.4|1246.2|1245.4|1246|1244.7|0
1652875000000|2022-05-18 11:56:40|1245.8|1245.2|1246.9|1245.4|1246.9|1245.4|1245.5|1244.9|6
1652875010000|2022-05-18 11:56:50|||||||||1
1652875020000|2022-05-18 11:57:00|1246.7|1245.2|1246.2|1244.7|1246.7|1245.2|1246|1244.6|5
1652875030000|2022-05-18 11:57:10|1246.1|1244.6|1245.7|1244.7|1246.1|1244.7|1245.7|1244.6|0
1652875040000|2022-05-18 11:57:20|1246|1245|1246|1245|1246|1245|1246|1245|4
1652875060000|2022-05-18 11:57:40|1246.7|1245.2|1246.8|1245.8|1246.8|1245.9|1246.5|1245.2|1
1652875070000|2022-05-18 11:57:50|1246.7|1246.1|1247|1246.4|1247.2|1246.4|1246.7|1246.1|0
1652875080000|2022-05-18 11:58:00|1246.9|1246.3|1246.9|1246.3|1247.2|1246.3|1246.9|1246.2|0
1652875090000|2022-05-18 11:58:10|1246.8|1246.2|1246.9|1245.4|1246.9|1246.2|1246.8|1245.4|3
1652875100000|2022-05-18 11:58:20|1246.8|1246.2|1247.2|1246.2|1247.2|1246.2|1246.8|1246.2|1
1652875110000|2022-05-18 11:58:30|1247.1|1246.5|1246.9|1245.4|1247.2|1246.6|1246.9|1245.4|11
1652875120000|2022-05-18 11:58:40|1247|1245.5|1247|1245.5|1247.1|1245.6|1246.9|1245.4|0
1652875130000|2022-05-18 11:58:50|1247.1|1245.6|1247.2|1245.7|1247.2|1245.7|1247.1|1245.6|0
1652875140000|2022-05-18 11:59:00|1247.1|1245.6|1247.2|1245.7|1247.2|1245.7|1247.1|1245.6|5
1652875160000|2022-05-18 11:59:20|1246.8|1245.8|1247.2|1245.7|1247.2|1245.8|1246.8|1245.7|3
1652875170000|2022-05-18 11:59:30|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|1247.1|1246.1|2
1652875180000|2022-05-18 11:59:40|||||||||1
1652875190000|2022-05-18 11:59:50|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|1247.4|1245.9|0
1652875200000|2022-05-18 12:00:00|1247.5|1246|1247.5|1246|1247.5|1246|1247.5|1246|0
1652875220000|2022-05-18 12:00:20|1247|1246.1|1247.1|1246.1|1247.1|1246.1|1247|1246.1|0
1652875230000|2022-05-18 12:00:30|1247|1246|1247|1246|1247.1|1246.1|1247|1246|2
1652875240000|2022-05-18 12:00:40|||||||||2
1652875250000|2022-05-18 12:00:50|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|5
1652875260000|2022-05-18 12:01:00|1246.5|1245.5|1246.1|1245.1|1246.6|1245.5|1246.1|1245|1
1652875280000|2022-05-18 12:01:20|1246|1245.4|1246.1|1245.1|1246.1|1245.4|1246|1245.1|0
1652875320000|2022-05-18 12:02:00|1246|1245|1246.1|1245.1|1246.1|1245.1|1246|1245|0
1652875330000|2022-05-18 12:02:10|1246|1245.4|1246.8|1245.3|1246.8|1245.4|1246|1245.3|2
1652875350000|2022-05-18 12:02:30|1246.9|1245.4|1246.9|1245.4|1246.9|1245.4|1246.7|1245.2|1
1652875360000|2022-05-18 12:02:40|1246.8|1245.3|1246.9|1245.4|1246.9|1245.4|1246.8|1245.3|0
1652875370000|2022-05-18 12:02:50|1246.8|1245.3|1246.8|1245.3|1246.9|1245.4|1246.7|1245.2|0
1652875380000|2022-05-18 12:03:00|1246.9|1245.4|1246.8|1245.8|1246.9|1245.8|1246.8|1245.4|0
1652875400000|2022-05-18 12:03:20|1247.2|1245.7|1246.7|1245.2|1247.2|1245.7|1246|1245.2|7
1652875430000|2022-05-18 12:03:50|1246.1|1245.5|1246|1245|1246.1|1245.5|1246|1245|4
1652875440000|2022-05-18 12:04:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|0
1652875450000|2022-05-18 12:04:10|1246.2|1245.2|1246.5|1245|1246.7|1245.2|1246.1|1245|11
1652875460000|2022-05-18 12:04:20|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|1246.7|1245.2|3
1652875490000|2022-05-18 12:04:50|1246|1245.4|1246.6|1245.6|1246.6|1245.6|1246|1245.4|0
1652875500000|2022-05-18 12:05:00|1246.5|1245.9|1246.6|1245.6|1246.6|1245.9|1246.5|1245.6|1
1652875510000|2022-05-18 12:05:10|1246.5|1245.9|1247.3|1246.3|1247.3|1246.3|1246.5|1245.6|1
1652875520000|2022-05-18 12:05:20|1247.5|1246|1247.4|1246.4|1247.5|1246.4|1247.3|1246|0
1652875530000|2022-05-18 12:05:30|1247.9|1247.2|1248.1|1247.1|1248.7|1247.3|1247.5|1246.9|13
1652875540000|2022-05-18 12:05:40|1247.8|1247.2|1247.8|1246.3|1247.8|1247.2|1247.6|1246.3|2
1652875550000|2022-05-18 12:05:50|1248.3|1246.8|1248.2|1246.7|1248.4|1246.9|1248.2|1246.7|5
1652875560000|2022-05-18 12:06:00|1248.3|1246.8|1247.8|1246.8|1248.3|1246.8|1247.8|1246.7|1
1652875570000|2022-05-18 12:06:10|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|1247.5|1246.9|0
1652875580000|2022-05-18 12:06:20|1248.4||1248.4||1248.4||1248.4||2
1652875590000|2022-05-18 12:06:30|1248|1247|1249|1248|1249.1|1248.1|1247.8|1246.8|10
1652875600000|2022-05-18 12:06:40|1248.8|1248.2|1248.5|1247.9|1248.9|1248.3|1248.4|1247.8|3
1652875610000|2022-05-18 12:06:50|1248.4|1247.8|1248.1|1247.1|1248.5|1247.8|1248.1|1247|1
1652875620000|2022-05-18 12:07:00|1248|1247|1249|1247.5|1249|1247.5|1248|1246.9|8
1652875630000|2022-05-18 12:07:10|1248.3|1247.7|1249.5|1248|1249.5|1248|1248.3|1247.7|3
1652875640000|2022-05-18 12:07:20|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|0
1652875670000|2022-05-18 12:07:50|1249.5|1248|1249.1|1248.1|1249.5|1248.1|1249.1|1247.9|1
1652875680000|2022-05-18 12:08:00|1249.4|1247.9|1249.5|1248|1249.5|1248|1249.4|1247.9|1
1652875690000|2022-05-18 12:08:10|1249.2|1248.6|1249.1|1248.1|1249.5|1248.6|1249|1248|2
1652875700000|2022-05-18 12:08:20|1250|1249|1250.3|1249.3|1250.6|1249.3|1250|1249|13
1652875710000|2022-05-18 12:08:30|1250.2|1249.6|1250.1|1249.5|1250.5|1249.6|1250.1|1249.5|2
1652875720000|2022-05-18 12:08:40|1250.2|1249.6|1251|1250|1251|1250.3|1250.2|1249.6|17
1652875730000|2022-05-18 12:08:50|1252|1251|1252|1251|1252.1|1251.1|1251.7|1250.6|32
1652875740000|2022-05-18 12:09:00|1251.9|1251.3|1251.9|1251.3|1251.9|1251.3|1251.9|1251.3|0
1652875760000|2022-05-18 12:09:20|1252.1|1251.5|1252.3|1251.7|1252.3|1251.7|1251.9|1251.3|8
1652875770000|2022-05-18 12:09:30|1252.2|1251.6|1252.2|1251.6|1252.2|1251.6|1252.2|1251.6|3
1652875780000|2022-05-18 12:09:40|1252|1251|1252.2|1251.2|1252.2|1251.2|1252|1251|15
1652875790000|2022-05-18 12:09:50|1252.3|1251.3|1253.1|1251.6|1253.2|1252.5|1252.3|1251.3|3
1652875800000|2022-05-18 12:10:00|1252.9|1251.9|1252.9|1251.9|1253|1252.3|1252.9|1251.9|2
1652875810000|2022-05-18 12:10:10|1253|1252|1253|1252|1253|1252|1253|1252|0
1652875820000|2022-05-18 12:10:20|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|1253.4|1252.4|4
1652875830000|2022-05-18 12:10:30|1253.3|1252.8|1253.2|1252.2|1253.6|1252.8|1253.2|1252|3
1652875840000|2022-05-18 12:10:40|1252.9|1252.3|1252.9|1252.3|1252.9|1252.3|1252.9|1252.3|0
1652875850000|2022-05-18 12:10:50|1253|1252|1252.7|1252.1|1253|1252.1|1252.7|1252|2
1652875860000|2022-05-18 12:11:00|1252.6|1252|1252.6|1252|1252.6|1252|1252.6|1252|0
1652875870000|2022-05-18 12:11:10|1252.5|1251.9|1252|1251.4|1252.5|1251.9|1252|1251.4|5
1652875880000|2022-05-18 12:11:20|1252.6|1251.1|1254.2|1253.6|1254.4|1253.6|1252.6|1251.1|22
1652875890000|2022-05-18 12:11:30|1254.3|1253.3|1255|1254.4|1255.7|1254.7|1253.9|1253.3|8
1652875900000|2022-05-18 12:11:40|1255.7|1254.7|1255.7|1254.7|1256.4|1255.1|1255.5|1254.7|6
1652875910000|2022-05-18 12:11:50|1255.8|1255.2|1255.8|1254.8|1256.3|1255.5|1255.4|1254.8|15
1652875920000|2022-05-18 12:12:00|1255.9|1254.9|1257.2|1256.2|1257.2|1256.2|1255.9|1254.9|12
1652875930000|2022-05-18 12:12:10|1256.9|1256.3|1256.2|1254.7|1257.1|1256.3|1255.6|1254.7|7
1652875940000|2022-05-18 12:12:20|1255.8|1254.8|1255.7|1255.1|1255.8|1255.1|1255.7|1254.8|1
1652875950000|2022-05-18 12:12:30|1255.6|1255|1255.4|1253.9|1255.6|1255|1255.4|1253.9|5
1652875960000|2022-05-18 12:12:40|1254.3|1252.8|1254.4|1252.9|1254.7|1253.9|1254.3|1252.8|6
1652875970000|2022-05-18 12:12:50|1254|1253|1254.1|1252.6|1254.1|1253|1253.9|1252.6|7
1652875980000|2022-05-18 12:13:00|1254.4|1252.9|1254.4|1252.9|1254.4|1252.9|1254.3|1252.8|8
1652876000000|2022-05-18 12:13:20|1254|1253|1254.9|1254.3|1254.9|1254.3|1253.9|1253|1
1652876020000|2022-05-18 12:13:40|1255.1|1253.6|1254.7|1253.7|1255.1|1253.8|1254.7|1253.6|0
1652876030000|2022-05-18 12:13:50|1254.4|1253.8|1254.2|1253.2|1254.4|1253.8|1254.2|1253.2|2
1652876040000|2022-05-18 12:14:00|1254.4|1252.9|1254|1253|1254.4|1253.1|1253.6|1252.9|8
1652876050000|2022-05-18 12:14:10|1253.9|1253.3|1255.2|1253.7|1255.2|1254|1253.9|1253.2|6
1652876060000|2022-05-18 12:14:20|1255.3|1253.8|1255.6|1254.1|1255.6|1254.1|1255.3|1253.8|12
1652876070000|2022-05-18 12:14:30|1255|1254|1255.2|1253.7|1255.9|1254.7|1255|1253.6|4
1652876080000|2022-05-18 12:14:40|1254.5|1253.9|1255.1|1253.6|1255.3|1254|1254.5|1253.6|2
1652876090000|2022-05-18 12:14:50|1255.3|1253.8|1255.2|1254.2|1255.3|1254.2|1255.2|1253.8|10
1652876100000|2022-05-18 12:15:00|1255|1254|1255.3|1253.8|1255.3|1254|1255|1253.8|0
1652876110000|2022-05-18 12:15:10|1255.4|1253.9|1256.6|1255.1|1256.6|1255.1|1255.1|1253.9|5
1652876120000|2022-05-18 12:15:20|1255.9|1255.3|1256.8|1255.3|1256.9|1255.6|1255.9|1254.6|7
1652876130000|2022-05-18 12:15:30|1256.7|1255.2|1256.8|1256.2|1256.9|1256.3|1256.7|1255.2|5
1652876140000|2022-05-18 12:15:40|1256.7|1256.1|1256.7|1255.7|1256.7|1256.1|1256.4|1255.7|3
1652876150000|2022-05-18 12:15:50||1256.1||1255.7||1256.1||1255.7|1
1652876160000|2022-05-18 12:16:00|1256.8|1256.1|1257.2|1256.6|1257.3|1256.6|1256.7|1255.8|11
1652876170000|2022-05-18 12:16:10|1257.1|1256.5|1256.7|1255.7|1257.1|1256.5|1256.7|1255.7|3
1652876180000|2022-05-18 12:16:20|1256.8|1255.8|1258.4|1256.9|1258.4|1256.9|1256.8|1255.8|8
1652876190000|2022-05-18 12:16:30|1258.3|1256.8|1257.7|1256.7|1258.4|1257.1|1257.7|1256.7|4
1652876200000|2022-05-18 12:16:40|1258.1|1256.6|1258.4|1256.9|1258.4|1256.9|1257.7|1256.6|4
1652876210000|2022-05-18 12:16:50|1258.6|1257.1|1258.6|1257.1|1258.6|1257.7|1258.3|1257.1|1
1652876220000|2022-05-18 12:17:00|1258.3|1257.3|1258.2|1257.2|1258.3|1257.3|1258.2|1257.2|2
1652876230000|2022-05-18 12:17:10|1258|1257|1258.5|1257.5|1258.5|1257.5|1257.2|1256.6|28
1652876240000|2022-05-18 12:17:20|1258.4|1257.8|1259|1258|1259.3|1258|1257.8|1257.2|12
1652876250000|2022-05-18 12:17:30|1258.9|1258.3|1258.9|1258.3|1258.9|1258.3|1258.9|1258.3|1
1652876260000|2022-05-18 12:17:40|||||||||9
1652876270000|2022-05-18 12:17:50|1259|1257.9|1258.9|1258.3|1259.2|1258.3|1258.5|1257.9|6
1652876280000|2022-05-18 12:18:00|1258.7|1258.1|1259.1|1257.6|1259.1|1258.1|1258.4|1257.6|10
1652876290000|2022-05-18 12:18:10|1258.1|1256.6|1258.9|1258.3|1259.2|1258.3|1258.1|1256.6|13
1652876300000|2022-05-18 12:18:20|1258.8|1258.2|1258.9|1258.3|1258.9|1258.3|1258.8|1258.2|0
1652876310000|2022-05-18 12:18:30|1259|1258|1258.4|1257.8|1259|1258|1258.4|1257.8|2
1652876320000|2022-05-18 12:18:40|1258.6|1257.1|1259.1|1257.6|1259.1|1257.7|1258.6|1257.1|5
1652876330000|2022-05-18 12:18:50|1258.9|1257.9|1259|1258|1259|1258|1258.6|1257.8|2
1652876340000|2022-05-18 12:19:00|1258.9|1258.3|1258.9|1258.3|1258.9|1258.3|1258.9|1258.3|1
1652876350000|2022-05-18 12:19:10|1258.7|1258.1|1259|1258|1259.2|1258.1|1258.7|1257.5|2
1652876360000|2022-05-18 12:19:20|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|1259.7|1258.7|8
1652876370000|2022-05-18 12:19:30|1259.3||1259.7||1259.7||1259.3||3
1652876380000|2022-05-18 12:19:40|1260|1259|1260|1259|1260.4|1259|1260|1258.9|14
1652876390000|2022-05-18 12:19:50|1259.9|1258.9|1260|1259|1260|1259|1259.9|1258.9|0
1652876400000|2022-05-18 12:20:00|1259.9|1258.9|1260.6|1259.1|1260.6|1259.1|1259.9|1258.8|8
1652876410000|2022-05-18 12:20:10|1260.4|1259.4|1260.4|1258.9|1261.1|1260|1260.4|1258.9|13
1652876420000|2022-05-18 12:20:20|1260.6|1259.1|1261|1260|1261|1260|1260.4|1259.1|11
1652876430000|2022-05-18 12:20:30|1260.9|1259.9|1261.1|1259.6|1261.1|1259.9|1260.7|1259.6|4
1652876440000|2022-05-18 12:20:40|1260.9|1259.9|1260.8|1260.2|1260.9|1260.3|1260.7|1259.9|3
1652876460000|2022-05-18 12:21:00|1260.7|1260.1|1260.7|1259.7|1260.8|1260.1|1260.4|1259.3|17
1652876470000|2022-05-18 12:21:10|1260.4|1259.8|1261|1260.4|1261|1260.4|1260.4|1259.8|4
1652876480000|2022-05-18 12:21:20|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1
1652876490000|2022-05-18 12:21:30|1260.7|1260.1|1261.7|1261.1|1262|1261.1|1260.6|1260|11
1652876500000|2022-05-18 12:21:40|1261.9|1260.7|1260.7|1260.1|1261.9|1261.1|1260.7|1259.9|7
1652876510000|2022-05-18 12:21:50|1261.9|1260.4|1261.9|1260.4|1261.9|1260.8|1261.4|1260.4|5
1652876520000|2022-05-18 12:22:00|1261.7|1260.7|1262|1261|1262.1|1261|1261.5|1260.6|3
1652876530000|2022-05-18 12:22:10|1261.7|1261.1|1261.2|1260.6|1261.7|1261.1|1261.2|1260.6|3
1652876540000|2022-05-18 12:22:20|1261.5|1260.9|1261.3|1260.7|1261.5|1260.9|1261.2|1260.6|7
1652876550000|2022-05-18 12:22:30|1261.5|1260.5|1261.5|1260.5|1261.5|1260.8|1261.4|1260.5|2
1652876560000|2022-05-18 12:22:40|1261.2|1260.6|1260.4|1259.8|1261.2|1260.6|1260.4|1259.8|3
1652876570000|2022-05-18 12:22:50|1260.2|1259.6|1260|1259.4|1260.2|1259.6|1260|1259.4|2
1652876580000|2022-05-18 12:23:00|1259.7|1259.1|1259.4|1258.8|1259.7|1259.1|1259.4|1258.8|9
1652876590000|2022-05-18 12:23:10|1259.5|1258.9|1259.3|1258.7|1259.5|1258.9|1258.9|1258.2|8
1652876600000|2022-05-18 12:23:20|1259.1|1258.5|1259.5|1258.5|1260.4|1259.2|1258.9|1258.2|9
1652876610000|2022-05-18 12:23:30|1259.2|1258.6|1259.3|1258.7|1259.3|1258.7|1259.2|1258.6|0
1652876620000|2022-05-18 12:23:40|1259.2|1258.6|1258.9|1258.3|1259.6|1258.6|1258.8|1258.1|3
1652876630000|2022-05-18 12:23:50|1260.3|1258.8|1261.3|1259.8|1261.3|1260.2|1260.3|1258.8|6
1652876650000|2022-05-18 12:24:10|||||||||1
1652876670000|2022-05-18 12:24:30|1260.9|1259.9|1261.3|1259.8|1261.3|1259.9|1260.9|1259.8|1
1652876680000|2022-05-18 12:24:40|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|1261.2|1260.6|7
1652876690000|2022-05-18 12:24:50|1260.9|1259.9|1261|1260|1261|1260|1260.9|1259.9|4
1652876700000|2022-05-18 12:25:00|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|1260.7|1259.7|3
1652876730000|2022-05-18 12:25:30|1263.2|1261.7|1263.2|1262.2|1263.2|1262.5|1263.1|1261.7|30
1652876740000|2022-05-18 12:25:40|||||||||4
1652876750000|2022-05-18 12:25:50|1263.3|1262.6|1261.4|1259.9|1263.3|1262.6|1261.4|1259.9|21
1652876760000|2022-05-18 12:26:00|1261.3|1259.8|1259.8|1258.3|1261.3|1259.8|1259.7|1258.2|8
1652876770000|2022-05-18 12:26:10|1259.9|1258.4|1260.4|1258.9|1260.4|1258.9|1259.9|1258.4|5
1652876780000|2022-05-18 12:26:20|1260.5|1259|1259.3|1257.8|1260.6|1259.8|1257.4|1256.4|15
1652876790000|2022-05-18 12:26:30|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|1259.4|1257.9|0
1652876810000|2022-05-18 12:26:50|1258.7|1257.2|1258.5|1257|1258.7|1257.2|1258.5|1257|15
1652876820000|2022-05-18 12:27:00|1257.4|1256.4|1257.7|1256.2|1257.8|1256.9|1257.1|1256.2|12
1652876830000|2022-05-18 12:27:10|1257.4|1256.4|1256.9|1255.9|1257.4|1256.4|1256.9|1255.9|2
1652876840000|2022-05-18 12:27:20|1256.6|1256|1257.3|1255.8|1257.4|1256|1256.6|1255.8|1
1652876850000|2022-05-18 12:27:30|1256.9|1255.9|1256.1|1254.6|1256.9|1256|1256.1|1254.6|14
1652876860000|2022-05-18 12:27:40|1255.4|1254.8|1256|1254.5|1256|1254.8|1255.4|1254.5|2
1652876880000|2022-05-18 12:28:00|1255.8|1255.2|1256.6|1255.6|1256.6|1255.6|1255.8|1255.2|4
1652876890000|2022-05-18 12:28:10|1256.7|1255.7|1258|1256.5|1258|1256.5|1256.7|1255.7|3
1652876900000|2022-05-18 12:28:20|1257.6|1256.6|1257.6|1256.6|1257.6|1256.6|1257.6|1256.6|0
1652876910000|2022-05-18 12:28:30|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|1257.7|1256.7|0
1652876920000|2022-05-18 12:28:40|1257.6|1256.6|1256.4|1254.9|1257.6|1256.6|1256.3|1254.8|7
1652876930000|2022-05-18 12:28:50|1256.3|1254.8|1256.5|1255|1256.5|1255|1256.2|1254.7|0
1652876940000|2022-05-18 12:29:00|1256.2|1255.2|1255.5|1254|1256.2|1255.2|1255.4|1253.9|2
1652876950000|2022-05-18 12:29:10|1255.6|1254.1|1255.2|1254.2|1255.6|1254.2|1255.2|1254|1
1652876960000|2022-05-18 12:29:20|1255.1|1254.1|1255.9|1254.4|1256|1254.7|1255.1|1254.1|4
1652876970000|2022-05-18 12:29:30|1255.7|1255.1|1255.8|1255.2|1255.8|1255.2|1255.7|1255.1|0
1652876980000|2022-05-18 12:29:40|1256.1|1255.1|1256|1255.4|1256.1|1255.5|1256|1255.1|1
1652876990000|2022-05-18 12:29:50|1256.2|1254.7|1256.2|1254.7|1256.2|1254.7|1256.2|1254.7|1
1652877000000|2022-05-18 12:30:00|1256.4|1254.9|1256.4|1254.9|1256.4|1254.9|1256.4|1254.9|1
1652877020000|2022-05-18 12:30:20|1256.6|1255.1|1256.6|1255.1|1256.6|1255.1|1256.6|1255.1|3
1652877030000|2022-05-18 12:30:30|1256.7|1255.2|1256.7|1255.2|1256.7|1255.2|1256.7|1255.2|0
1652877040000|2022-05-18 12:30:40|1256.6|1255.1|1256.6|1255.1|1256.6|1255.1|1256.6|1255.1|0
1652877050000|2022-05-18 12:30:50|1256.7|1255.2|1256.9|1255.4|1256.9|1255.4|1256.7|1255.2|0
1652877080000|2022-05-18 12:31:20|1256.1|1255.5|1256.4|1255.4|1256.4|1255.5|1256.1|1255.4|2
1652877090000|2022-05-18 12:31:30|1256.7|1255.2|1256.7|1255.2|1256.7|1255.2|1256.7|1255.2|1
1652877100000|2022-05-18 12:31:40|1256.6|1255.1|1256.6|1255.1|1256.6|1255.1|1256.6|1255.1|1
1652877110000|2022-05-18 12:31:50|1256.5|1255|1255.6|1255|1256.5|1255.1|1255.6|1254.9|1
1652877120000|2022-05-18 12:32:00|1255.7|1254.7|1255.5|1254|1255.7|1254.7|1255.1|1254|3
1652877130000|2022-05-18 12:32:10|||||||||1
1652877140000|2022-05-18 12:32:20|1255.2|1254.2|1255.8|1254.3|1255.8|1254.3|1255.2|1254.2|5
1652877150000|2022-05-18 12:32:30|1255.6|1254.6|1256|1254.5|1256.2|1254.7|1255.6|1254.4|0
1652877170000|2022-05-18 12:32:50|1255.8|1255.2|1256.1|1255.1|1256.1|1255.2|1255.8|1255.1|1
1652877180000|2022-05-18 12:33:00|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|1255.7|1254.7|2
1652877190000|2022-05-18 12:33:10|1255.4|1254.8|1255.4|1254.4|1255.4|1254.8|1255.3|1254.4|1
1652877200000|2022-05-18 12:33:20|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|1255.1|1254.5|0
1652877210000|2022-05-18 12:33:30|||||||||1
1652877220000|2022-05-18 12:33:40|1254.9|1253.9|1254.7|1253.7|1254.9|1254|1254.6|1253.7|1
1652877230000|2022-05-18 12:33:50|1254.5|1253.9|1255.2|1253.7|1255.3|1253.9|1254.5|1253.7|6
1652877250000|2022-05-18 12:34:10|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1
1652877260000|2022-05-18 12:34:20|1254.5|1253.7|1255.2|1253.7|1255.2|1253.7|1254.5|1253.7|1
1652877270000|2022-05-18 12:34:30|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|1254.9|1253.9|0
1652877280000|2022-05-18 12:34:40|1254.8|1254.2|1254.8|1253.3|1255.1|1254.2|1254.7|1253.2|10
1652877290000|2022-05-18 12:34:50|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|1254.4|1253.4|0
1652877300000|2022-05-18 12:35:00|1254.7|1253.2|1254.4|1253.4|1254.7|1253.4|1254.4|1253.2|6
1652877310000|2022-05-18 12:35:10|1254.1|1253.5|1253.8|1253.2|1254.1|1253.5|1253.7|1253.1|8
1652877320000|2022-05-18 12:35:20|1253.9|1253.3|1253.8|1253.2|1253.9|1253.3|1253.7|1253.1|2
1652877330000|2022-05-18 12:35:30|1253.7|1253.1|1253.9|1252.9|1253.9|1253.2|1253.5|1252.9|3
1652877340000|2022-05-18 12:35:40|1254|1252.5|1253.3|1252.7|1254|1252.7|1253.3|1252.5|6
1652877350000|2022-05-18 12:35:50|1253.4|1252.8|1254.4|1253.4|1254.4|1253.4|1253.3|1252.7|7
1652877360000|2022-05-18 12:36:00|1254.2|1253.2|1254|1253.4|1254.2|1253.6|1253.7|1253.1|11
1652877380000|2022-05-18 12:36:20|1254.1|1253.5|1255.1|1254.1|1255.5|1254.6|1254.1|1253.4|16
1652877390000|2022-05-18 12:36:30|1254.8|1254.2|1254.3|1253.7|1254.8|1254.2|1254.3|1253.7|2
1652877400000|2022-05-18 12:36:40|1254.4|1253.8|1254.8|1254.2|1254.8|1254.2|1254.3|1253.6|4
1652877410000|2022-05-18 12:36:50|1254.9|1254.3|1256.4|1254.9|1256.4|1254.9|1254.9|1254.3|4
1652877420000|2022-05-18 12:37:00|1256.3|1254.8|1255.5|1254|1256.3|1254.9|1255.5|1254|4
1652877430000|2022-05-18 12:37:10|1254.9|1254.3|1255.3|1254.7|1255.3|1254.7|1254.8|1254.2|3
1652877440000|2022-05-18 12:37:20|1255.2|1254.6|1255.1|1254.5|1255.2|1254.6|1254.9|1253.7|0
1652877450000|2022-05-18 12:37:30|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|1255.4|1254.4|0
1652877460000|2022-05-18 12:37:40|1255.1|1254.5|1254.5|1253.9|1255.1|1254.5|1254.5|1253.9|3
1652877470000|2022-05-18 12:37:50|1255.3|1253.8|1255.2|1254.2|1255.3|1254.2|1255.2|1253.8|5
1652877480000|2022-05-18 12:38:00|1254.9|1254.3|1255.1|1254.1|1255.1|1254.3|1254.9|1254.1|0
1652877490000|2022-05-18 12:38:10|1254.9|1254.3|1255.1|1254.1|1255.1|1254.3|1254.8|1254.1|2
1652877500000|2022-05-18 12:38:20|1255.2|1254.6|1256|1254.5|1256|1254.7|1255.2|1254.5|1
1652877510000|2022-05-18 12:38:30|1255.7|1254.7|1255.6|1254.6|1255.7|1255.1|1255.6|1254.6|0
1652877540000|2022-05-18 12:39:00||1255||1255||1255||1255|0
1652877550000|2022-05-18 12:39:10|||||||||1
1652877560000|2022-05-18 12:39:20|1255.9|1254.9|1255.9|1254.9|1255.9|1254.9|1255.9|1254.9|2
1652877570000|2022-05-18 12:39:30|1256.4||1256.4||1256.4||1256.4||1
1652877580000|2022-05-18 12:39:40|1256.7|1255.4|1256.8|1255.3|1256.8|1255.4|1256.7|1255.2|0
1652877590000|2022-05-18 12:39:50|1257|1255.5|1256.8|1256.2|1257|1256.2|1256.8|1255.5|3
1652877600000|2022-05-18 12:40:00|1256.4|1255.8|1257|1255.5|1257|1255.9|1256.4|1255.5|7
1652877610000|2022-05-18 12:40:10|1256.8|1255.8|1256.6|1255.6|1257.1|1255.8|1256.4|1255.3|0
1652877620000|2022-05-18 12:40:20|1256.3|1255.7|1256.3|1255.7|1256.3|1255.7|1256.3|1255.7|0
1652877630000|2022-05-18 12:40:30|1256.2|1255.6|1255.5|1254.9|1256.2|1255.6|1255.5|1254.7|2
1652877640000|2022-05-18 12:40:40|1255.9|1253.9|1254.9|1253.9|1255.9|1253.9|1254.9|1253.9|5
1652877650000|2022-05-18 12:40:50|1255.2|1253.7|1255.2|1253.7|1255.2|1253.7|1255.2|1253.7|0
1652877660000|2022-05-18 12:41:00|1254.8|1253.8|1254.6|1253.6|1255.2|1254|1254.6|1253.6|4
1652877670000|2022-05-18 12:41:10|1254.1|1253.5|1254.1|1253.1|1254.8|1253.5|1253.9|1252.7|7
1652877680000|2022-05-18 12:41:20|1253.9|1252.9|1253.2|1252.6|1253.9|1252.9|1253.2|1252.6|10
1652877690000|2022-05-18 12:41:30|1253.6||1253.6||1253.6||1253.2||3
1652877700000|2022-05-18 12:41:40|1253.2||1253.6||1253.6||1253.2||1
1652877720000|2022-05-18 12:42:00|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|1253.3|1252.7|0
1652877730000|2022-05-18 12:42:10|1253.2|1251.7|1252.3|1251.7|1253.2|1252|1252.3|1251.7|4
1652877740000|2022-05-18 12:42:20|1253.1|1251.6|1253.2|1251.7|1253.2|1251.7|1253.1|1251.6|5
1652877750000|2022-05-18 12:42:30|1253.3|1251.8|1253.3|1251.8|1253.3|1251.8|1253.3|1251.8|0
1652877770000|2022-05-18 12:42:50|1253.2|1251.7|1253.2|1251.7|1253.2|1251.7|1253.2|1251.7|0
1652877790000|2022-05-18 12:43:10||1252.2||1252.2||1252.2||1252.2|0
1652877800000|2022-05-18 12:43:20|1253.1|1252.5|1253.2|1252.6|1253.3|1252.7|1253.1|1252.5|1
1652877810000|2022-05-18 12:43:30|1253.3|1252.7|1252.3|1251.7|1253.3|1252.7|1252.3|1251.5|3
1652877820000|2022-05-18 12:43:40|1252|1250.5|1252.4|1251.4|1252.5|1251.4|1252|1250.5|3
1652877830000|2022-05-18 12:43:50|1252.3|1251.8|1252.4|1251.4|1252.4|1251.8|1252.3|1251.4|6
1652877840000|2022-05-18 12:44:00|1252.7|1251.7|1253|1251.5|1253|1251.7|1252.1|1251.5|23
1652877850000|2022-05-18 12:44:10|1252.9|1251.9|1252.9|1251.9|1253.3|1252.3|1252.8|1251.7|10
1652877860000|2022-05-18 12:44:20|1252.6|1252|1252.7|1251.2|1252.7|1252|1252.4|1251.2|2
1652877870000|2022-05-18 12:44:30|1252.5|1251.9|1252.7|1251.2|1252.7|1252.1|1252.4|1251.2|0
1652877880000|2022-05-18 12:44:40|1252.4|1251.4|1252.1|1251.1|1252.4|1251.4|1251.8|1251.1|8
1652877890000|2022-05-18 12:44:50|1252.2|1251.2|1252.3|1250.8|1252.4|1251.2|1252.2|1250.8|0
1652880600000|2022-05-18 13:30:00|1255.7|1254.7|1257.3|1256.7|1259.9|1258.6|1253.5|1252.4|293
1652880610000|2022-05-18 13:30:10|1257.7|1256.8|1254.9|1253.9|1258.1|1257.3|1254.4|1253.4|61
1652880620000|2022-05-18 13:30:20|1254.1|1253.5|1251.2|1250.6|1254.2|1253.5|1250.9|1249.9|53
1652880630000|2022-05-18 13:30:30|1251.1|1250.1|1250.7|1249.7|1251.2|1250.5|1249.2|1248.2|75
1652880640000|2022-05-18 13:30:40|1251.3|1249.8|1250.9|1249.9|1251.3|1250.2|1249.8|1249.2|47
1652880650000|2022-05-18 13:30:50|1250.3|1249.7|1247.7|1246.7|1250.7|1249.9|1247.6|1246.7|38
1652880660000|2022-05-18 13:31:00|1248|1247|1247.4|1246.4|1248.9|1247.9|1246.8|1246.2|35
1652880670000|2022-05-18 13:31:10|1247.2|1246.2|1249.2|1248.2|1249.2|1248.2|1246.1|1245.5|64
1652880680000|2022-05-18 13:31:20|1248.9|1248.3|1249.2|1248.6|1249.7|1248.9|1248.3|1247.5|35
1652880690000|2022-05-18 13:31:30|1249.3|1248.3|1248.7|1247.7|1249.3|1248.3|1247.7|1246.7|25
1652880700000|2022-05-18 13:31:40|1248.5|1247.5|1250.7|1249.7|1250.7|1249.8|1248.2|1247.3|24
1652880710000|2022-05-18 13:31:50|1250.6|1250|1250|1249|1250.7|1250.1|1249.6|1248.9|20
1652880720000|2022-05-18 13:32:00|1249.7|1249.1|1247.7|1246.7|1249.7|1249.1|1246.9|1246.2|25
1652880730000|2022-05-18 13:32:10|1247.3|1246.5|1248|1247.4|1248.6|1247.7|1247.1|1246.5|25
1652880740000|2022-05-18 13:32:20|1247.9|1247.3|1247.4|1246.4|1248.3|1247.7|1246.7|1246.1|20
1652880750000|2022-05-18 13:32:30|1247.2|1246.2|1246.8|1246.2|1247.2|1246.5|1245.8|1245.2|37
1652880760000|2022-05-18 13:32:40|1246.7|1246.1|1246.9|1245.9|1246.9|1246.2|1246.2|1245.6|25
1652880770000|2022-05-18 13:32:50|1247.1|1246.5|1247.4|1246.8|1247.6|1247|1247.1|1246.4|10
1652880780000|2022-05-18 13:33:00|1247.1|1246.5|1245.2|1244.6|1247.5|1246.7|1245.2|1244.6|34
1652880790000|2022-05-18 13:33:10|1245.3|1244.7|1245.8|1245.2|1245.9|1245.2|1244.8|1244.2|37
1652880800000|2022-05-18 13:33:20|1246.1|1245.5|1245.9|1245.3|1246.2|1245.5|1245.1|1244.5|17
1652880810000|2022-05-18 13:33:30|1245.8|1245.2|1247.1|1246.5|1247.1|1246.5|1245.8|1245.2|13
1652880820000|2022-05-18 13:33:40|1247|1246.4|1248|1247.4|1248.6|1248|1247|1246.4|28
1652880830000|2022-05-18 13:33:50|1247.6|1247|1248.7|1248.1|1248.7|1248.1|1247.4|1246.8|34
1652880840000|2022-05-18 13:34:00|1248.8|1248.2|1246.8|1246.2|1248.8|1248.2|1246.6|1246|41
1652880850000|2022-05-18 13:34:10|1246.6|1246|1247.5|1246.9|1247.7|1246.9|1245.8|1244.9|31
1652880860000|2022-05-18 13:34:20|1247.6|1247|1248.4|1247.4|1248.5|1247.8|1247.6|1247|20
1652880870000|2022-05-18 13:34:30|1248.1|1247.5|1248.6|1248|1248.9|1248.2|1247.6|1247|21
1652880880000|2022-05-18 13:34:40|1248.8|1248.2|1252|1251.4|1252|1251.4|1248.8|1248.2|59
1652880890000|2022-05-18 13:34:50|1251.7|1251.1|1252.9|1251.9|1253.1|1252.1|1251.5|1250.8|51
1652880900000|2022-05-18 13:35:00|1252.6|1252|1251.3|1250.7|1252.6|1252|1251.3|1250.7|31
1652880910000|2022-05-18 13:35:10|1251.1|1250.1|1250.8|1250.2|1251.1|1250.4|1249.8|1249.1|79
1652880920000|2022-05-18 13:35:20|1251|1250.4|1250.6|1250|1251|1250.4|1250.2|1249.5|9
1652880930000|2022-05-18 13:35:30|1250.5|1249.9|1250.6|1249.6|1250.9|1250.3|1250.2|1249.6|12
1652880940000|2022-05-18 13:35:40|1250.8|1250.2|1251|1250.4|1251.2|1250.4|1250.6|1250|36
1652880950000|2022-05-18 13:35:50|1250.9|1250.3|1251|1250.4|1251|1250.4|1250.6|1250|12
1652880960000|2022-05-18 13:36:00|1251.1|1250.5|1251|1250.4|1251.8|1250.5|1250.9|1250.3|26
1652880970000|2022-05-18 13:36:10|1250.6|1250|1248.6|1248|1250.7|1250|1248.6|1247.9|37
1652880980000|2022-05-18 13:36:20|1248.3|1247.7|1249.1|1248.5|1249.1|1248.5|1248.3|1247.7|23
1652880990000|2022-05-18 13:36:30|1248.8|1248.2|1248.7|1248.1|1249|1248.2|1248.6|1248|8
1652881000000|2022-05-18 13:36:40|1249|1248.4|1247.9|1247.3|1249|1248.4|1247.9|1247.3|13
1652881010000|2022-05-18 13:36:50|1248.3|1247.7|1248.1|1247.5|1248.6|1248|1248.1|1247.5|10
1652881020000|2022-05-18 13:37:00|1247.7|1247.1|1246.6|1246|1247.7|1247.1|1246.5|1245.9|14
1652881030000|2022-05-18 13:37:10|1246.8|1246.2|1246.8|1246.2|1247.2|1246.5|1246.8|1246.2|10
1652881040000|2022-05-18 13:37:20|1247.1|1246.5|1247.3|1246.3|1247.8|1247.2|1247|1246.3|33
1652881050000|2022-05-18 13:37:30|1247|1246.4|1246.5|1245.9|1247|1246.4|1245.9|1245.3|14
1652881060000|2022-05-18 13:37:40|1246.3|1245.7|1246|1245.4|1246.3|1245.7|1245.8|1245.2|12
1652881070000|2022-05-18 13:37:50|1246.4|1245.8|1246.9|1246.3|1247|1246.3|1245.7|1245.1|19
1652881080000|2022-05-18 13:38:00|1247.1|1246.5|1247.3|1246.7|1247.8|1247.1|1247.1|1246.5|24
1652881090000|2022-05-18 13:38:10|1247.2|1246.6|1246.8|1245.8|1247.2|1246.6|1246.7|1245.8|11
1652881100000|2022-05-18 13:38:20|1246.3|1245.3|1245.4|1244.8|1246.3|1245.6|1244.5|1243.9|44
1652881110000|2022-05-18 13:38:30|1245.7|1245.1|1245.3|1244.3|1245.7|1245.1|1245|1244.2|7
1652881120000|2022-05-18 13:38:40|1245.2|1244.6|1244|1243.4|1245.2|1244.6|1244|1243.2|28
1652881130000|2022-05-18 13:38:50|1243.7|1243.1|1242.5|1241.9|1243.8|1243.1|1242.3|1241.6|37
1652881140000|2022-05-18 13:39:00|1242.4|1241.8|1243.1|1242.5|1243.1|1242.5|1241.5|1240.9|31
1652881150000|2022-05-18 13:39:10|1243|1242.4|1243|1242|1243|1242.4|1241.8|1241.2|27
1652881160000|2022-05-18 13:39:20|1242.7|1242.1|1243.7|1242.7|1244|1243.1|1242.7|1242.1|31
1652881170000|2022-05-18 13:39:30|1243.4|1242.8|1244|1243|1244|1243.3|1243|1242.4|36
1652881180000|2022-05-18 13:39:40|1243.7|1243.1|1244.2|1243.6|1244.7|1243.8|1243.7|1243.1|9
1652881190000|2022-05-18 13:39:50|1243.9|1243.3|1243.3|1242.3|1243.9|1243.3|1243|1242.3|30
1652881200000|2022-05-18 13:40:00|1243.2|1242.6|1244.4|1243.8|1244.5|1243.8|1243|1242.3|24
1652881210000|2022-05-18 13:40:10|1244.2|1243.2|1243.9|1243.3|1244.2|1243.4|1243.8|1243.2|5
1652881220000|2022-05-18 13:40:20|1243.7|1243.1|1243.8|1243.2|1244|1243.4|1243.4|1242.8|23
1652881230000|2022-05-18 13:40:30|1243.7|1243.1|1243.9|1243.3|1244.2|1243.6|1243.5|1242.9|17
1652881240000|2022-05-18 13:40:40|1243.8|1243.2|1243.3|1242.7|1244|1243.2|1242.8|1242.2|27
1652881250000|2022-05-18 13:40:50|1243.2|1242.6|1242|1241.4|1243.2|1242.6|1242|1241.4|36
1652881260000|2022-05-18 13:41:00|1241.9|1241.3|1239.4|1238.8|1241.9|1241.3|1239.4|1238.8|91
1652881270000|2022-05-18 13:41:10|1239.6|1239|1241.5|1240.9|1241.5|1240.9|1239.6|1239|21
1652881280000|2022-05-18 13:41:20|1241.6|1241|1240.6|1240|1241.6|1241|1240.6|1240|25
1652881290000|2022-05-18 13:41:30|1240.5|1239.9|1241|1240.4|1241.1|1240.5|1240.4|1239.8|14
1652881300000|2022-05-18 13:41:40|1241.1|1240.5|1241.6|1241|1241.6|1241|1241|1240.3|12
1652881310000|2022-05-18 13:41:50|1241|1240.4|1241.6|1241|1241.8|1241.2|1240.8|1240.2|67
1652881320000|2022-05-18 13:42:00|1241.4|1240.8|1242.2|1241.6|1242.3|1241.6|1241.1|1240.4|26
1652881330000|2022-05-18 13:42:10|1242.1|1241.5|1242.8|1242.2|1243.1|1242.4|1242.1|1241.5|19
1652881340000|2022-05-18 13:42:20|1242.6|1242|1242.8|1242.2|1242.8|1242.2|1242.3|1241.7|10
1652881350000|2022-05-18 13:42:30|1243|1242.4|1244.5|1243.9|1244.5|1243.9|1242.8|1242.1|12
1652881360000|2022-05-18 13:42:40|1244.4|1243.8|1244.3|1243.7|1244.5|1243.8|1243.8|1243|24
1652881370000|2022-05-18 13:42:50|1244.5|1243.5|1243|1242.4|1244.5|1243.8|1243|1242.4|12
1652881380000|2022-05-18 13:43:00|1242.8|1242.2|1243.1|1242.1|1243.1|1242.2|1242.5|1241.9|5
1652881390000|2022-05-18 13:43:10|1242.8|1242.2|1244.3|1243.7|1244.5|1243.9|1242.8|1242.2|20
1652881400000|2022-05-18 13:43:20|1244.2|1243.6|1241.8|1241.2|1244.2|1243.6|1241.8|1241.2|20
1652881410000|2022-05-18 13:43:30|1242|1241.4|1241.6|1241|1242|1241.4|1241.6|1240.9|11
1652881420000|2022-05-18 13:43:40|1241.9|1241.3|1241|1240.4|1242.4|1241.7|1241|1240.4|71
1652881430000|2022-05-18 13:43:50|1240.9|1240.3|1240.5|1239.9|1241.1|1240.4|1240.5|1239.9|32
1652881440000|2022-05-18 13:44:00|1240.4|1239.8|1241.5|1240.9|1241.6|1241|1240.3|1239.7|30
1652881450000|2022-05-18 13:44:10|1241.2|1240.6|1242.1|1241.5|1242.1|1241.5|1241.1|1240.4|19
1652881460000|2022-05-18 13:44:20|1241.8|1241.2|1242.3|1241.7|1242.3|1241.7|1241.6|1240.9|14
1652881470000|2022-05-18 13:44:30|1242.1|1241.5|1242.6|1242|1242.6|1242|1242.1|1241.5|3
1652881480000|2022-05-18 13:44:40|1242.3|1241.7|1243.6|1242.6|1243.8|1243.2|1242|1241.3|39
1652881490000|2022-05-18 13:44:50|1243.5|1242.9|1243.8|1243.2|1243.9|1243.3|1243.3|1242.7|21
1652881500000|2022-05-18 13:45:00|1243.7|1243.1|1243.5|1242.9|1244.4|1243.5|1243.5|1242.6|23
1652881510000|2022-05-18 13:45:10|1243.6|1243|1243.4|1242.8|1243.6|1243|1243.2|1242.6|9
1652881520000|2022-05-18 13:45:20|1243.3|1242.7|1242.3|1241.7|1243.4|1242.7|1242.2|1241.6|12
1652881530000|2022-05-18 13:45:30|1242.6|1241.6|1242.5|1241.9|1242.8|1242.2|1242.5|1241.6|14
1652881540000|2022-05-18 13:45:40|1242.4|1241.8|1243.6|1243|1243.8|1243.2|1242.4|1241.8|35
1652881550000|2022-05-18 13:45:50|1243.2|1242.6|1243.6|1243|1243.6|1243|1243.2|1242.6|25
1652881560000|2022-05-18 13:46:00|1243.3|1242.7|1242.3|1241.7|1243.4|1242.8|1241.9|1241.3|34
1652881570000|2022-05-18 13:46:10|1242.4|1241.8|1243.6|1243|1243.7|1243.1|1242.4|1241.8|8
1652881580000|2022-05-18 13:46:20|1244.1|1243.5|1245.9|1244.9|1246|1245|1244.1|1243.4|18
1652881590000|2022-05-18 13:46:30|1245.8|1245.2|1245.6|1245|1245.9|1245.3|1245.5|1244.9|8
1652881600000|2022-05-18 13:46:40|1245.5|1244.9|1246.1|1245.5|1246.1|1245.5|1245.5|1244.9|10
1652881610000|2022-05-18 13:46:50|1245.9|1244.9|1246.6|1246|1246.8|1246.2|1245.8|1244.9|26
1652881620000|2022-05-18 13:47:00|1246.8|1246.2|1246.8|1246.2|1246.9|1246.3|1246.3|1245.7|32
1652881630000|2022-05-18 13:47:10|1246.9|1246.3|1246.8|1246.2|1246.9|1246.3|1246.8|1246.2|8
1652881640000|2022-05-18 13:47:20|1246.6|1246|1247.2|1246.6|1247.8|1246.8|1246.6|1246|69
1652881650000|2022-05-18 13:47:30|1247.3|1246.7|1247.3|1246.7|1247.4|1246.8|1246.8|1246.2|11
1652881660000|2022-05-18 13:47:40|1247.5|1246.9|1247.8|1247.2|1247.8|1247.2|1247.1|1246.3|20
1652881670000|2022-05-18 13:47:50|1248|1247.4|1248.3|1247.7|1248.5|1247.9|1247.7|1247|12
1652881680000|2022-05-18 13:48:00|1248.1|1247.5|1248.3|1247.3|1248.7|1248.1|1247.8|1247.2|29
1652881690000|2022-05-18 13:48:10|1248|1247.4|1248.1|1247.5|1248.1|1247.5|1247.9|1247.3|6
1652881700000|2022-05-18 13:48:20|1248|1247.4|1248|1247.4|1248.1|1247.4|1247.6|1247|3
1652881710000|2022-05-18 13:48:30|1247.9|1247.3|1248.4|1247.8|1248.4|1247.8|1247.8|1247.1|9
1652881720000|2022-05-18 13:48:40|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1247.9|1247.3|16
1652881730000|2022-05-18 13:48:50|1248.1|1247.5|1248.2|1247.6|1248.4|1247.7|1247.9|1247.3|10
1652881740000|2022-05-18 13:49:00|1248.3|1247.7|1247.6|1247|1248.3|1247.7|1247.6|1247|10
1652881750000|2022-05-18 13:49:10|1247.5|1246.6|1248.4|1247.8|1248.4|1247.8|1247.3|1246.5|19
1652881760000|2022-05-18 13:49:20|1248.5|1247.9|1249.5|1248.9|1249.6|1249|1248.5|1247.9|15
1652881770000|2022-05-18 13:49:30|1249.3|1248.7|1247.8|1247.2|1249.8|1249.2|1247.8|1247.2|24
1652881780000|2022-05-18 13:49:40|1247.7|1247.1|1247.6|1246.6|1247.7|1247.1|1246.8|1246.2|9
1652881790000|2022-05-18 13:49:50|1247.3|1246.7|1247.7|1247.1|1247.7|1247.1|1247|1246.3|6
1652881800000|2022-05-18 13:50:00|1247.1|1246.5|1246.5|1245.9|1247.4|1246.5|1246.5|1245.9|29
1652881810000|2022-05-18 13:50:10|1246.3|1245.7|1246.1|1245.5|1246.3|1245.7|1245.1|1244.5|24
1652881820000|2022-05-18 13:50:20|1246.3|1245.7|1246.4|1245.8|1246.4|1245.8|1246.1|1245.1|5
1652881830000|2022-05-18 13:50:30|1246.3|1245.7|1244.9|1244.3|1246.4|1245.8|1244.9|1244.2|22
1652881840000|2022-05-18 13:50:40|1245.1|1244.5|1245.6|1245|1245.7|1245|1245.1|1244.5|5
1652881850000|2022-05-18 13:50:50|1246.2|1245.2|1244.6|1244|1246.2|1245.3|1244.6|1244|11
1652881860000|2022-05-18 13:51:00|1244.8|1244.2|1244.4|1243.8|1245|1244.3|1244.2|1243.5|11
1652881870000|2022-05-18 13:51:10|||||||||1
1652881880000|2022-05-18 13:51:20|1244.2|1243.6|1244.9|1244.3|1244.9|1244.3|1244.1|1243.5|10
1652881890000|2022-05-18 13:51:30|1244.2|1243.6|1244.6|1244|1244.9|1244.3|1244.2|1243.6|10
1652881900000|2022-05-18 13:51:40|1244.9|1244.3|1244.9|1244.3|1244.9|1244.3|1244.6|1244|7
1652881910000|2022-05-18 13:51:50|1245|1244.4|1244.9|1244.3|1245|1244.4|1244.1|1243.4|14
1652881920000|2022-05-18 13:52:00|1245.5|1243.9|1244.4|1243.8|1245.5|1244.5|1244.4|1243.8|14
1652881930000|2022-05-18 13:52:10|1244.2|1243.6|1244.1|1243.5|1244.5|1243.9|1244.1|1243.5|24
1652881940000|2022-05-18 13:52:20|1244.2|1243.6|1244.7|1244.1|1244.7|1244.1|1244.1|1243.5|7
1652881950000|2022-05-18 13:52:30|1244.6|1244|1245.1|1244.5|1245.1|1244.5|1244.6|1244|2
1652881960000|2022-05-18 13:52:40|1244.9|1244.1|1244.4|1243.8|1245|1244.4|1243.9|1243.2|37
1652881970000|2022-05-18 13:52:50|1244.3|1243.7|1244.7|1243.7|1244.7|1243.8|1244.3|1243.6|7
1652881980000|2022-05-18 13:53:00|1244.6|1244|1244.6|1244|1244.9|1244|1244.6|1243.8|3
1652881990000|2022-05-18 13:53:10|1244.4|1243.8|1244.3|1243.7|1244.4|1243.8|1244.1|1243.5|12
1652882000000|2022-05-18 13:53:20|1244.4|1243.8|1245.1|1244.5|1245.4|1244.7|1244.4|1243.8|19
1652882010000|2022-05-18 13:53:30|1245|1244.4|1244.9|1243.9|1245.4|1244.6|1244.4|1243.4|32
1652882020000|2022-05-18 13:53:40|1244.8|1244.2|1245.3|1244.7|1245.4|1244.7|1244.8|1244.1|11
1652882030000|2022-05-18 13:53:50|1245.8|1245.2|1247.3|1246.3|1247.4|1246.8|1245.8|1245.2|20
1652882040000|2022-05-18 13:54:00|1247|1246.4|1246|1245.4|1247|1246.4|1246|1245.4|5
1652882050000|2022-05-18 13:54:10|1246.1|1245.5|1246.3|1245.7|1246.5|1245.9|1245.9|1245.3|4
1652882060000|2022-05-18 13:54:20|1246.4|1245.8|1246.5|1245.9|1246.6|1246|1246.2|1245.6|14
1652882070000|2022-05-18 13:54:30|1246.4|1245.8|1246.5|1245.9|1246.5|1245.9|1246.4|1245.8|2
1652882080000|2022-05-18 13:54:40|1246.4|1245.8|1246.5|1245.9|1246.6|1246|1246.4|1245.8|3
1652882090000|2022-05-18 13:54:50|1246.6|1246|1246.6|1246|1246.6|1246|1246.5|1245.9|8
1652882100000|2022-05-18 13:55:00|1246.8|1245.8|1247.9|1247.3|1248.1|1247.5|1246.8|1245.8|12
1652882110000|2022-05-18 13:55:10|1248|1247.4|1247.8|1247.2|1248.2|1247.6|1247.8|1247.2|8
1652882120000|2022-05-18 13:55:20|1247.7|1247.1|1247.8|1246.8|1247.8|1247.1|1247.5|1246.6|9
1652882130000|2022-05-18 13:55:30|1247.7|1247.1|1246.9|1246.3|1247.7|1247.1|1246.9|1246.3|10
1652882140000|2022-05-18 13:55:40|1246.8|1245.8|1246.7|1246.1|1246.8|1246.1|1246.5|1245.8|3
1652882150000|2022-05-18 13:55:50|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|0
1652882160000|2022-05-18 13:56:00|1246.7|1246.1|1246.8|1246.2|1246.8|1246.2|1246.5|1245.9|13
1652882170000|2022-05-18 13:56:10|1246.7|1246.1|1244.3|1243.7|1246.7|1246.1|1244|1243.3|51
1652882180000|2022-05-18 13:56:20|1244.2|1243.6|1244|1243.4|1244.2|1243.6|1244|1243.4|2
1652882190000|2022-05-18 13:56:30|1244.3|1243.7|1244.8|1244.2|1244.8|1244.2|1244.3|1243.7|7
1652882200000|2022-05-18 13:56:40|1244.6|1244|1246.8|1246.2|1246.8|1246.2|1244.6|1244|12
1652882210000|2022-05-18 13:56:50|1246.9|1246.3|1246.5|1245.9|1247|1246.4|1246|1245.3|18
1652882220000|2022-05-18 13:57:00|1246.4|1245.8|1245.5|1244.9|1246.4|1245.8|1245.4|1244.6|18
1652882230000|2022-05-18 13:57:10|1245.6|1244.6|1246|1245|1246|1245|1245.2|1244.5|17
1652882240000|2022-05-18 13:57:20|1245.8|1245.2|1246.3|1245.3|1246.3|1245.7|1245.8|1245.2|6
1652882250000|2022-05-18 13:57:30|1246|1245.4|1246.3|1245.3|1246.3|1245.7|1246|1245.3|7
1652882260000|2022-05-18 13:57:40|1246|1245.4|1246.1|1245.1|1246.1|1245.4|1245.5|1244.8|7
1652882270000|2022-05-18 13:57:50|1246|1245.4|1246.3|1245.7|1246.3|1245.7|1246|1245.3|1
1652882280000|2022-05-18 13:58:00|1246|1245.4|1245.8|1245.2|1246.3|1245.7|1245.8|1245.1|9
1652882290000|2022-05-18 13:58:10|1245.6|1245|1245.8|1244.8|1245.9|1245.2|1245.3|1244.7|6
1652882300000|2022-05-18 13:58:20|1245.6|1245|1245.3|1244.7|1245.6|1245|1245.2|1244.6|5
1652882310000|2022-05-18 13:58:30|1244.8|1244.2|1246.2|1245.6|1246.3|1245.6|1244.8|1244.2|14
1652882320000|2022-05-18 13:58:40|1246.3|1245.7|1247.8|1247.2|1247.8|1247.2|1246.3|1245.7|2
1652882330000|2022-05-18 13:58:50|1247.7|1247.1|1247.8|1246.8|1247.8|1247.2|1247.4|1246.7|6
1652882340000|2022-05-18 13:59:00|1247.7|1247.1|1247.5|1246.9|1247.8|1247.2|1247.5|1246.9|5
1652882350000|2022-05-18 13:59:10|1247.2|1246.6|1247.5|1246.9|1247.6|1246.9|1247.1|1246.5|19
1652882360000|2022-05-18 13:59:20|1247.4|1246.8|1246.8|1246.2|1248.5|1247.9|1246.8|1246|9
1652882370000|2022-05-18 13:59:30|1247|1246|1247.5|1246.5|1247.5|1246.5|1246.7|1246|6
1652882380000|2022-05-18 13:59:40|1247|1246.4|1249|1248|1249.4|1248.4|1247|1246|10
1652882390000|2022-05-18 13:59:50|1248.8|1247.8|1249.8|1249.2|1250|1249.2|1248.3|1247.5|17
1652882400000|2022-05-18 14:00:00|1249.6|1249|1248.4|1247.4|1249.6|1249|1247.9|1247.1|30
1652882410000|2022-05-18 14:00:10|1248.3|1247.3|1246.8|1245.8|1248.3|1247.3|1246.5|1245.8|10
1652882420000|2022-05-18 14:00:20|1246.5|1245.9|1246|1245.4|1246.5|1245.9|1246|1245.4|17
1652882430000|2022-05-18 14:00:30|1245.9|1245.3|1245.3|1244.7|1245.9|1245.3|1245.2|1244.2|5
1652882440000|2022-05-18 14:00:40|1245.5|1244.9|1245.5|1244.9|1245.9|1245|1245.3|1244.7|20
1652882450000|2022-05-18 14:00:50|1245.6|1245|1245.6|1245|1245.6|1245|1245.3|1244.7|6
1652882460000|2022-05-18 14:01:00|1245.3|1244.7|1244.8|1244.2|1245.3|1244.7|1244.2|1243.6|22
1652882470000|2022-05-18 14:01:10|1244.6|1244|1244.1|1243.5|1244.8|1244.2|1244.1|1243.4|7
1652882480000|2022-05-18 14:01:20|1243.9|1243.3|1243.8|1243.2|1244.2|1243.5|1243.2|1242.6|25
1652882490000|2022-05-18 14:01:30|1243.7|1243.1|1244.3|1243.3|1244.6|1244|1243.6|1243|54
1652882500000|2022-05-18 14:01:40|1244.4|1243.4|1244.3|1243.7|1244.6|1243.9|1244.3|1243.3|8
1652882510000|2022-05-18 14:01:50|1244.2|1243.6|1242.5|1241.9|1244.2|1243.6|1242.3|1241.6|26
1652882520000|2022-05-18 14:02:00|1242.6|1242|1242.1|1241.1|1242.7|1242|1241.8|1241.1|17
1652882530000|2022-05-18 14:02:10|1242|1241.4|1242.8|1242.2|1242.9|1242.3|1242|1241.4|16
1652882540000|2022-05-18 14:02:20|1242.9|1242.3|1242.5|1241.9|1242.9|1242.3|1242.5|1241.8|18
1652882550000|2022-05-18 14:02:30|1242.7|1242.1|1243|1242.4|1243|1242.4|1242.7|1242.1|11
1652882560000|2022-05-18 14:02:40|1243.1|1242.5|1242.1|1241.5|1243.1|1242.5|1241.8|1240.8|69
1652882570000|2022-05-18 14:02:50|1242|1241.4|1241.6|1241|1242.3|1241.7|1241.1|1240.5|53
1652882580000|2022-05-18 14:03:00|1241.7|1241.1|1241.8|1241.2|1242.1|1241.4|1241.6|1241|19
1652882590000|2022-05-18 14:03:10|1241.7|1241.1|1240|1239.4|1241.7|1241.1|1240|1239.4|27
1652882600000|2022-05-18 14:03:20|1239.8|1239.2|1239.4|1238.4|1240.3|1239.7|1239.1|1238.4|141
1652882610000|2022-05-18 14:03:30|1239.1|1238.5|1238.9|1238.3|1239.1|1238.5|1238.8|1238.2|7
1652882620000|2022-05-18 14:03:40|1239.2|1238.6|1240.6|1240|1240.7|1240.1|1239.2|1238.6|27
1652882630000|2022-05-18 14:03:50|1240.4|1239.8|1240.1|1239.5|1240.4|1239.8|1239.7|1239.1|14
1652882640000|2022-05-18 14:04:00|1240|1239.4|1240.4|1239.8|1240.7|1240|1240|1239.4|19
1652882650000|2022-05-18 14:04:10|1240.5|1239.9|1240.1|1239.5|1240.6|1240|1240|1239.4|7
1652882660000|2022-05-18 14:04:20|1240.2|1239.6|1240.8|1240.2|1240.8|1240.2|1240.2|1239.6|5
1652882670000|2022-05-18 14:04:30|1241.1|1240.5|1240.4|1239.8|1241.1|1240.5|1240.4|1239.8|14
1652882680000|2022-05-18 14:04:40|1240.3|1239.7|1240.1|1239.5|1240.3|1239.7|1240.1|1239.5|3
1652882690000|2022-05-18 14:04:50|1240.2|1239.6|1240.3|1239.7|1240.4|1239.8|1240.2|1239.6|3
1652882700000|2022-05-18 14:05:00|1240.2|1239.6|1239.5|1238.5|1240.5|1239.9|1239|1238.4|18
1652882710000|2022-05-18 14:05:10|1239.4|1238.8|1238.6|1238|1239.4|1238.8|1238.5|1237.9|26
1652882720000|2022-05-18 14:05:20|1238.5|1237.9|1238.9|1238.3|1239.2|1238.5|1238.5|1237.9|18
1652882730000|2022-05-18 14:05:30|1239|1238|1238.6|1238|1239|1238.4|1238.6|1238|22
1652882740000|2022-05-18 14:05:40|1238.9|1238.3|1238.9|1238.3|1238.9|1238.3|1238.9|1238.3|3
1652882750000|2022-05-18 14:05:50|1238.8|1238.2|1239.6|1239|1239.6|1239|1238|1237.4|51
1652882760000|2022-05-18 14:06:00|1239.8|1239.2|1239.7|1239.1|1240.5|1239.8|1239.7|1239.1|19
1652882770000|2022-05-18 14:06:10|1239.6|1239|1240.1|1239.5|1240.2|1239.6|1239.4|1238.4|19
1652882780000|2022-05-18 14:06:20|1239.5|1238.9|1239.4|1238.8|1239.5|1238.9|1239.1|1238.5|31
1652882790000|2022-05-18 14:06:30|1239.2|1238.6|1238.6|1238|1239.2|1238.6|1238.6|1238|17
1652882800000|2022-05-18 14:06:40|1238.5|1237.9|1238.6|1238|1239|1238.3|1238.3|1237.7|23
1652882810000|2022-05-18 14:06:50|1238.5|1237.9|1236.9|1236.3|1238.5|1237.9|1236.9|1236.3|37
1652882820000|2022-05-18 14:07:00|1236.8|1236.2|1236.8|1236.2|1237|1236.3|1236.5|1235.9|78
1652882830000|2022-05-18 14:07:10|1236.9|1236.3|1236.2|1235.6|1237.4|1236.6|1236.2|1235.6|33
1652882840000|2022-05-18 14:07:20|1236|1235.4|1234.9|1234.3|1236|1235.4|1233.9|1233.1|55
1652882850000|2022-05-18 14:07:30|1234.8|1234.2|1235.3|1234.7|1235.5|1234.9|1234.5|1233.9|13
1652882860000|2022-05-18 14:07:40|1235.1|1234.5|1236.6|1236|1236.6|1236|1235.1|1234.4|26
1652882870000|2022-05-18 14:07:50|1236.8|1236.2|1238.9|1238.3|1239.1|1238.3|1236.6|1235.9|25
1652882880000|2022-05-18 14:08:00|1238.6|1237.6|1237.4|1236.8|1238.7|1238|1237.4|1236.8|18
1652882890000|2022-05-18 14:08:10|1237.6|1237|1237.4|1236.4|1237.9|1237.2|1236.4|1235.6|18
1652882900000|2022-05-18 14:08:20|1237.3|1236.3|1236.4|1235.8|1237.3|1236.5|1236.4|1235.6|10
1652882910000|2022-05-18 14:08:30|1236|1235.4|1237.1|1236.1|1237.1|1236.5|1236|1235.2|9
1652882920000|2022-05-18 14:08:40|1236.9|1236.3|1237.1|1236.5|1237.1|1236.5|1236.5|1235.9|25
1652882930000|2022-05-18 14:08:50|1237.4|1236.4|1238.1|1237.5|1238.2|1237.5|1237.1|1236.4|23
1652882940000|2022-05-18 14:09:00|1237.9|1237.3|1237|1236|1237.9|1237.3|1236.7|1235.9|27
1652882950000|2022-05-18 14:09:10|1236.6|1235.9|1236.1|1235.5|1236.6|1235.9|1236|1235.4|8
1652882960000|2022-05-18 14:09:20|1236|1235.4|1235.1|1234.5|1236.3|1235.6|1235.1|1234.4|32
1652882970000|2022-05-18 14:09:30|1235.2|1234.2|1235.9|1234.9|1236|1235|1235.2|1234.2|5
1652882980000|2022-05-18 14:09:40|1235.8|1235.2|1235.5|1234.5|1235.9|1235.3|1235.4|1234.5|13
1652882990000|2022-05-18 14:09:50|1235.3|1234.3|1232.1|1231.5|1235.3|1234.3|1231.3|1230.6|289
1652883000000|2022-05-18 14:10:00|1232.2|1231.6|1232.9|1232.3|1233.7|1232.8|1232.2|1231.6|42
1652883010000|2022-05-18 14:10:10|1233.2|1232.2|1233.7|1233.1|1233.8|1233.1|1232.9|1232.2|178
1652883020000|2022-05-18 14:10:20|1233.8|1233.2|1232.7|1232.1|1233.8|1233.2|1232.7|1231.8|16
1652883030000|2022-05-18 14:10:30|1232.9|1231.9|1232.5|1231.9|1233|1232.3|1232.4|1231.8|16
1652883040000|2022-05-18 14:10:40|1232.4|1231.8|1231.8|1230.8|1232.5|1231.9|1230.5|1229.9|31
1652883050000|2022-05-18 14:10:50|1231.5|1230.9|1231.4|1230.8|1232|1231.4|1231.3|1230.7|21
1652883060000|2022-05-18 14:11:00|1232.1|1231.1|1231.9|1231.3|1232.3|1231.7|1231.2|1230.6|17
1652883070000|2022-05-18 14:11:10|1231.8|1231.2|1232.2|1231.2|1232.3|1231.6|1231.7|1231.1|59
1652883080000|2022-05-18 14:11:20|1232.3|1231.3|1232.3|1231.3|1232.3|1231.7|1230.9|1230.2|234
1652883090000|2022-05-18 14:11:30|1232.1|1231.5|1231.2|1230.6|1232.3|1231.7|1231.2|1230.6|27
1652883100000|2022-05-18 14:11:40|1230.9|1230.3|1231.2|1230.6|1231.3|1230.7|1230.5|1229.9|84
1652883110000|2022-05-18 14:11:50|1231.3|1230.7|1232.7|1232.1|1233.4|1232.8|1231.3|1230.7|14
1652883120000|2022-05-18 14:12:00|1232.3|1231.7|1233.8|1232.8|1233.8|1233.1|1232.3|1231.6|35
1652883130000|2022-05-18 14:12:10|1233.4|1232.9|1234.9|1234.3|1234.9|1234.3|1233.4|1232.8|14
1652883140000|2022-05-18 14:12:20|1235.6|1234.6|1235.7|1234.7|1236|1235.4|1235.2|1234.5|33
1652883150000|2022-05-18 14:12:30|1235.9|1235.3|1235.4|1234.8|1236|1235.3|1235.4|1234.7|8
1652883160000|2022-05-18 14:12:40|1235.6|1235|1235.4|1234.8|1235.6|1235|1235.2|1234.6|8
1652883170000|2022-05-18 14:12:50|1235.3|1234.7|1234.9|1234.3|1235.5|1234.8|1234.9|1234.3|20
1652883180000|2022-05-18 14:13:00|1235.1|1234.5|1234.1|1233.5|1236|1235.1|1234.1|1233.3|82
1652883190000|2022-05-18 14:13:10|1234.2|1233.6|1234.2|1233.6|1234.4|1233.7|1233.9|1233.3|64
1652883200000|2022-05-18 14:13:20|1234.3|1233.7|1236.5|1235.5|1236.5|1235.7|1234.2|1233.6|107
1652883210000|2022-05-18 14:13:30|1236.2|1235.6|1235.9|1235.3|1236.2|1235.6|1235.7|1235.1|14
1652883220000|2022-05-18 14:13:40|1236.4|1235.8|1237|1236|1237|1236|1236.4|1235.8|20
1652883230000|2022-05-18 14:13:50|1236.9|1236.3|1236.3|1235.3|1236.9|1236.3|1234.9|1234.3|25
1652883240000|2022-05-18 14:14:00|1236.2|1235.2|1236.7|1236.1|1236.7|1236.1|1235.9|1235.2|23
1652883250000|2022-05-18 14:14:10|1236.8|1236.2|1234.9|1234.3|1236.8|1236.2|1234.9|1234.3|18
1652883260000|2022-05-18 14:14:20|1234.7|1234.1|1234.3|1233.3|1235|1234.3|1233.9|1233.2|49
1652883270000|2022-05-18 14:14:30|1233.9|1233.5|1234.2|1233.6|1234.6|1233.8|1233.9|1233.5|14
1652883280000|2022-05-18 14:14:40|||||||||5
1652883290000|2022-05-18 14:14:50|1234.4|1233.4|1232|1231.4|1235|1234|1232|1231.3|29
1652883300000|2022-05-18 14:15:00|1232.8|1231.8|1233|1232.4|1233.8|1233.1|1232.7|1231.8|19
1652883310000|2022-05-18 14:15:10|1233.3|1232.3|1232|1231.4|1233.3|1232.7|1232|1231.4|21
1652883320000|2022-05-18 14:15:20|1231.9|1231.3|1232.7|1232.1|1232.8|1232.2|1231.9|1231.3|16
1652883330000|2022-05-18 14:15:30|1232.6|1232|1231.9|1231.3|1232.7|1232.1|1231.9|1231.3|25
1652883340000|2022-05-18 14:15:40|1232|1231.4|1232.2|1231.6|1232.2|1231.6|1231.7|1231.1|14
1652883350000|2022-05-18 14:15:50|1232.1|1231.5|1231.9|1231.3|1232.3|1231.7|1231.9|1231.3|9
1652883360000|2022-05-18 14:16:00|1232|1231.4|1231.6|1231|1232.2|1231.6|1231.6|1231|35
1652883370000|2022-05-18 14:16:10|1231.7|1231.1|1231.7|1231.1|1232.1|1231.5|1231.7|1231|32
1652883380000|2022-05-18 14:16:20|1232.2|1231.6|1231.8|1231.2|1232.9|1232.3|1231.8|1231.2|41
1652883390000|2022-05-18 14:16:30|1231.6|1231|1232.2|1231.6|1232.2|1231.6|1231.6|1231|12
1652883400000|2022-05-18 14:16:40|1232.5|1231|1232.4|1231.8|1232.9|1232.3|1231.7|1231|21
1652883410000|2022-05-18 14:16:50|1232.3|1231.7|1232.7|1232.1|1232.7|1232.1|1232.3|1231.7|11
1652883420000|2022-05-18 14:17:00|1232.9|1232.3|1232.8|1231.8|1232.9|1232.3|1232.3|1231.7|16
1652883430000|2022-05-18 14:17:10|1232.7|1232.1|1233.3|1232.7|1233.7|1233.1|1232.7|1232.1|25
1652883440000|2022-05-18 14:17:20|1233.4|1232.8|1233.3|1232.7|1233.4|1232.8|1233.3|1232.7|16
1652883450000|2022-05-18 14:17:30|1233|1232.4|1232|1231.4|1233|1232.4|1232|1231.3|10
1652883460000|2022-05-18 14:17:40|1231.9|1231.3|1231.6|1231|1232|1231.4|1231|1230.3|13
1652883470000|2022-05-18 14:17:50|1231.5|1230.9|1232.5|1231.5|1232.6|1231.6|1231.5|1230.8|11
1652883480000|2022-05-18 14:18:00|1232.2|1231.6|1231.3|1230.3|1232.2|1231.6|1231.2|1230.3|17
1652883490000|2022-05-18 14:18:10|1231.2|1230.6|1229.2|1228.6|1231.8|1230.8|1228.8|1228.2|18
1652883500000|2022-05-18 14:18:20|1229.3|1228.3|1232.4|1231.8|1232.5|1231.8|1229.3|1228.3|25
1652883510000|2022-05-18 14:18:30|1232.6|1232|1232.2|1231.6|1232.7|1232.1|1232.2|1231.3|31
1652883520000|2022-05-18 14:18:40|1232.7|1232.1|1233.3|1232.3|1233.3|1232.6|1232.6|1232|23
1652883530000|2022-05-18 14:18:50|1233.1|1232.1|1233.8|1232.8|1233.9|1232.8|1232.9|1232.1|16
1652883540000|2022-05-18 14:19:00|1233.4|1232.7|1234.9|1234.3|1236.2|1235.2|1233.4|1232.7|15
1652883550000|2022-05-18 14:19:10|1235.1|1234.5|1235.9|1234.4|1235.9|1234.8|1234.9|1234.2|28
1652883560000|2022-05-18 14:19:20|1236|1234.5|1236.2|1235.6|1236.4|1235.8|1235.6|1234.5|17
1652883570000|2022-05-18 14:19:30|1236.4|1235.8|1236|1235|1236.5|1235.9|1235.7|1235|16
1652883580000|2022-05-18 14:19:40|1235.7|1235.1|1234.7|1234.1|1235.8|1235.1|1234.7|1234.1|16
1652883590000|2022-05-18 14:19:50|1234.4|1233.8|1234.6|1234|1234.8|1234.2|1234.4|1233.8|7
1652883600000|2022-05-18 14:20:00|1233.9|1233.3|1233.7|1233.1|1233.9|1233.3|1233.7|1233.1|9
1652883610000|2022-05-18 14:20:10|1233.8|1233.2|1235.7|1235.1|1235.9|1235.3|1233.8|1233.2|19
1652883620000|2022-05-18 14:20:20|1236|1235|1237|1236|1237|1236|1236|1235|11
1652883630000|2022-05-18 14:20:30|1236.9|1236.3|1238.4|1237.8|1238.5|1237.8|1236.9|1236.3|17
1652883640000|2022-05-18 14:20:40|1238.3|1237.7|1236.8|1235.8|1238.3|1237.7|1236.5|1235.5|7
1652883650000|2022-05-18 14:20:50|1236.4|1235.5|1236.2|1235.6|1236.5|1235.9|1236.1|1235.5|9
1652883660000|2022-05-18 14:21:00|1235.8|1235.2|1235.8|1234.8|1235.8|1235.2|1235.8|1234.8|13
1652883670000|2022-05-18 14:21:10|1235.4|1234.7|1235.1|1234.5|1235.4|1234.7|1235.1|1234.3|7
1652883680000|2022-05-18 14:21:20|1235|1234|1236.2|1235.2|1236.2|1235.6|1234.9|1234|18
1652883690000|2022-05-18 14:21:30|1235.9|1235.3|1235.8|1234.8|1235.9|1235.3|1235.7|1234.8|1
1652883700000|2022-05-18 14:21:40|1235.3|1234.7|1235.9|1235.3|1235.9|1235.3|1235.1|1234.5|6
1652883710000|2022-05-18 14:21:50|1236.1|1235.5|1235.2|1234.6|1236.2|1235.5|1235.2|1234.6|11
1652883720000|2022-05-18 14:22:00|1235.3|1234.7|1236.4|1235.8|1236.4|1235.8|1235.2|1234.6|10
1652883730000|2022-05-18 14:22:10|1236.9|1236.3|1237.4|1236.8|1238|1237.1|1236.7|1235.9|30
1652883740000|2022-05-18 14:22:20|1237.3|1236.3|1237.4|1235.9|1237.4|1236.7|1236.7|1235.9|10
1652883750000|2022-05-18 14:22:30|1236.7|1236.1|1236.9|1236.3|1237.2|1236.3|1236.5|1235.9|8
1652883760000|2022-05-18 14:22:40|1236.8|1235.8|1236.7|1235.7|1236.8|1236.1|1235.8|1235.2|17
1652883770000|2022-05-18 14:22:50|1236.9|1235.4|1237.2|1236.6|1237.2|1236.6|1236.1|1235.2|8
1652883780000|2022-05-18 14:23:00|1237.7|1236.7|1237.2|1236.6|1238|1237|1237.2|1236.4|5
1652883790000|2022-05-18 14:23:10|1237.5|1236.5|1237.3|1236.3|1237.5|1236.6|1236.7|1235.8|6
1652883800000|2022-05-18 14:23:20|1237.6|1236.6|1238.2|1237.2|1238.8|1237.8|1237.4|1236.6|9
1652883810000|2022-05-18 14:23:30|1238.3|1237.3|1237.4|1236.8|1238.4|1237.6|1237.4|1236.8|24
1652883820000|2022-05-18 14:23:40|1237.5|1236.5|1236.2|1235.6|1237.5|1236.6|1236.1|1235.5|11
1652883830000|2022-05-18 14:23:50|1235.9|1235.3|1236.8|1235.8|1236.8|1235.8|1235.9|1235.3|8
1652883840000|2022-05-18 14:24:00|1236.7|1236.1|1237.2|1236.6|1237.2|1236.6|1236.7|1236|12
1652883850000|2022-05-18 14:24:10|1238|1237|1238|1237|1238|1237.3|1237.7|1237|5
1652883860000|2022-05-18 14:24:20|1237.9|1236.9|1238.1|1237.5|1238.1|1237.5|1237.9|1236.9|12
1652883870000|2022-05-18 14:24:30|1238.4|1237.8|1239.6|1239|1240|1239|1238.4|1237.8|20
1652883880000|2022-05-18 14:24:40|1239.2|1238.2|1238.9|1238.3|1239.2|1238.5|1238.9|1238.2|21
1652883890000|2022-05-18 14:24:50|1238.8|1238.2|1239.4|1238.4|1239.4|1238.8|1238.8|1238.2|23
1652883900000|2022-05-18 14:25:00|1239.2|1238.6|1238.7|1237.7|1239.2|1238.6|1238|1237|7
1652883910000|2022-05-18 14:25:10|1239|1238|1239.2|1238.2|1239.2|1238.2|1238.7|1237.8|7
1652883920000|2022-05-18 14:25:20|1238.9|1238.3|1239.2|1238.6|1239.2|1238.6|1238.9|1238.3|6
1652883930000|2022-05-18 14:25:30|1239.3|1238.7|1237.8|1236.8|1239.3|1238.7|1237.2|1236.6|12
1652883940000|2022-05-18 14:25:40|1238.3|1237.2|1238.3|1237.3|1238.3|1237.3|1238.3|1237.2|4
1652883950000|2022-05-18 14:25:50|1238.2|1237.6|1237.7|1237.1|1238.3|1237.6|1237.7|1237|11
1652883960000|2022-05-18 14:26:00|1237.5|1236.9|1237.4|1236.8|1237.7|1237.1|1237.1|1236.5|14
1652883970000|2022-05-18 14:26:10|1237.3|1236.7|1237.4|1236.8|1237.5|1236.8|1236.9|1236.3|13
1652883980000|2022-05-18 14:26:20|1237.9|1237.3|1238.8|1237.8|1238.8|1237.8|1237.9|1237.3|2
1652883990000|2022-05-18 14:26:30|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|1238.7|1238.1|2
1652884000000|2022-05-18 14:26:40|1238.4|1237.8|1238.2|1237.2|1238.4|1237.8|1237.9|1237|13
1652884010000|2022-05-18 14:26:50|1238|1237|1238|1237|1238|1237|1238|1237|3
1652884020000|2022-05-18 14:27:00|1237.7|1237.1|1237.7|1236.7|1238.5|1237.5|1237.7|1236.7|3
1652884030000|2022-05-18 14:27:10|1237.8|1236.8|1237.5|1236.5|1237.8|1236.8|1237.5|1236.5|0
1652884040000|2022-05-18 14:27:20|1237.4|1236.8|1239.8|1238.8|1239.8|1238.8|1237.4|1236.6|6
1652884050000|2022-05-18 14:27:30|1239.7|1239.1|1238.7|1238.1|1239.9|1239.3|1238.7|1238|11
1652884060000|2022-05-18 14:27:40|1238.9|1238.3|1239.7|1239.1|1239.7|1239.1|1238.9|1238.3|9
1652884070000|2022-05-18 14:27:50|1239.6|1239|1240.7|1239.7|1240.7|1240.1|1239.4|1238.4|18
1652884080000|2022-05-18 14:28:00|1240.4|1239.8|1240.2|1239.6|1241|1240.1|1239.8|1239.2|13
1652884090000|2022-05-18 14:28:10|1239.9|1239.3|1239.4|1238.8|1239.9|1239.3|1239.2|1238.5|8
1652884100000|2022-05-18 14:28:20|1239.5|1238.9|1239.9|1239.3|1240.3|1239.3|1239.5|1238.9|6
1652884110000|2022-05-18 14:28:30|1239.5|1238.5|1239.5|1238.5|1240.2|1239.2|1239.2|1238.4|21
1652884120000|2022-05-18 14:28:40|1239.7|1239.1|1240.1|1239.5|1240.9|1239.9|1239.6|1239|43
1652884130000|2022-05-18 14:28:50|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|1239.7|1239.1|2
1652884140000|2022-05-18 14:29:00|1239.6|1239|1239.6|1238.6|1239.7|1239|1239.1|1238.4|8
1652884150000|2022-05-18 14:29:10|1239.5|1238.9|1240.3|1239.3|1240.6|1239.8|1239.5|1238.9|13
1652884160000|2022-05-18 14:29:20|1239.8|1239.2|1239.6|1239|1240.4|1239.4|1239.4|1238.7|10
1652884170000|2022-05-18 14:29:30|1239.7|1238.2|1239.4|1238.8|1239.7|1238.8|1239|1238.2|50
1652884180000|2022-05-18 14:29:40|1239.6|1238.6|1239.7|1238.7|1239.7|1239|1239.6|1238.6|11
1652884190000|2022-05-18 14:29:50|1239.6|1239|1239.7|1238.7|1239.7|1239|1239.6|1238.7|5
1652884200000|2022-05-18 14:30:00|1238.3|1237.7|1237.9|1237.3|1238.3|1237.7|1237.9|1237.3|21
1652884210000|2022-05-18 14:30:10|1237.6|1237|1238.6|1238|1238.9|1238|1237.2|1236.5|24
1652884220000|2022-05-18 14:30:20|1238.7|1238.1|1239.6|1239|1239.7|1239.1|1238.4|1237.4|30
1652884230000|2022-05-18 14:30:30|1239.7|1239.1|1239.5|1238.9|1240|1239.1|1239|1238.4|23
1652884240000|2022-05-18 14:30:40|1239.6|1238.6|1238.2|1237.2|1239.6|1238.6|1237.7|1236.9|13
1652884250000|2022-05-18 14:30:50|1238.1|1237.5|1239.5|1238.9|1239.8|1239.2|1238.1|1237.5|13
1652884260000|2022-05-18 14:31:00|1239.4|1238.8|1239.1|1238.5|1239.4|1238.8|1238.4|1237.7|25
1652884270000|2022-05-18 14:31:10|1239.4|1238.8|1239.9|1239.3|1240.2|1239.5|1239.4|1238.8|16
1652884280000|2022-05-18 14:31:20|1239.7|1239.1|1239.7|1238.7|1240.1|1239.5|1239.7|1238.7|3
1652884290000|2022-05-18 14:31:30|1239.4|1238.8|1238.9|1238.3|1239.6|1239|1238.9|1237.9|4
1652884300000|2022-05-18 14:31:40|1238.8|1238.2|1238.9|1238.3|1239.2|1238.5|1238.5|1237.9|11
1652884310000|2022-05-18 14:31:50|1238.6|1238|1238.1|1237.5|1238.6|1238|1238.1|1237.2|13
1652884320000|2022-05-18 14:32:00|1237.6|1237|1234.7|1234.1|1237.6|1237|1234.7|1234.1|42
1652884330000|2022-05-18 14:32:10|1234.8|1234.2|1235.2|1234.6|1235.2|1234.6|1234.8|1234|4
1652884340000|2022-05-18 14:32:20|1235.3|1234.7|1235.7|1235.1|1236.3|1235.3|1235.3|1234.7|18
1652884350000|2022-05-18 14:32:30|1235.8|1234.8|1235.7|1235.1|1236.7|1236.1|1235.7|1234.7|10
1652884360000|2022-05-18 14:32:40|1235.9|1235.3|1236.7|1235.7|1236.7|1235.8|1235.9|1235.3|21
1652884370000|2022-05-18 14:32:50|1236.4|1235.8|1236.8|1236.2|1237|1236.3|1236.4|1235.8|9
1652884380000|2022-05-18 14:33:00|1236.9|1236.3|1237.4|1236.8|1238.1|1237.5|1236.9|1236.3|13
1652884390000|2022-05-18 14:33:10|1237.5|1236.5|1237.9|1237.3|1238.4|1237.8|1237.4|1236.5|24
1652884400000|2022-05-18 14:33:20|1237.5|1236.5|1238.5|1237.5|1238.5|1237.8|1237.4|1236.5|12
1652884410000|2022-05-18 14:33:30|1238.7|1237.7|1238.4|1237.8|1238.8|1238.2|1238.2|1237.2|49
1652884420000|2022-05-18 14:33:40|1238.6|1238|1238.9|1238.3|1238.9|1238.3|1238.6|1238|6
1652884430000|2022-05-18 14:33:50|1238.6|1238|1238.9|1238.3|1238.9|1238.3|1238.6|1237.9|2
1652884440000|2022-05-18 14:34:00|1238.8|1238.2|1238.7|1237.7|1238.8|1238.2|1237.4|1236.8|19
1652884450000|2022-05-18 14:34:10|1238.5|1237.5|1237.9|1237.3|1238.5|1237.5|1237.9|1237|3
1652884460000|2022-05-18 14:34:20|1238.4|1237.4|1238.4|1237.8|1238.4|1237.8|1238.2|1237.2|11
1652884470000|2022-05-18 14:34:30|1237.9|1237.3|1238|1237.4|1238|1237.4|1237.9|1237.3|3
1652884480000|2022-05-18 14:34:40|1237.9|1237.3|1237.4|1236.8|1238.4|1237.5|1237.1|1236.2|12
1652884490000|2022-05-18 14:34:50|1237.1|1236.5|1236.7|1235.7|1237.1|1236.5|1236.6|1235.7|13
1652884500000|2022-05-18 14:35:00|1236.6|1236.1|1236.6|1236|1236.7|1236.1|1236.6|1236|12
1652884510000|2022-05-18 14:35:10|1236.5|1235.9|1235.6|1235|1236.5|1235.9|1235.6|1234.8|19
1652884520000|2022-05-18 14:35:20|1235.7|1235.1|1235.6|1235|1235.7|1235.1|1235.2|1234.6|11
1652884530000|2022-05-18 14:35:30|1235.5|1234.9|1235.9|1235.3|1235.9|1235.3|1235.4|1234.3|25
1652884540000|2022-05-18 14:35:40|1235.7|1235.1|1235.7|1234.7|1235.7|1235.1|1235.7|1234.7|4
1652884550000|2022-05-18 14:35:50|1235.4|1234.8|1234.9|1234.3|1235.4|1234.8|1234.9|1234.2|16
1652884560000|2022-05-18 14:36:00|1234.7|1234.1|1234.7|1234.1|1234.9|1234.3|1234.2|1233.6|28
1652884570000|2022-05-18 14:36:10|1235|1234.4|1234.9|1234.3|1235|1234.4|1234.9|1234.3|11
1652884580000|2022-05-18 14:36:20|1234.7|1234.1|1233.2|1232.6|1234.7|1234.1|1232.7|1232.1|87
1652884590000|2022-05-18 14:36:30|1233.3|1232.7|1234.2|1233.6|1234.2|1233.6|1233.3|1232.7|8
1652884600000|2022-05-18 14:36:40|1234.8|1234.2|1233.9|1233.3|1235.1|1234.5|1233.9|1233.2|16
1652884610000|2022-05-18 14:36:50|1233.8|1233.2|1233.2|1232.6|1233.8|1233.2|1233.2|1232.5|15
1652884620000|2022-05-18 14:37:00|1233|1232|1233.5|1232.9|1233.6|1233|1232.4|1231.7|31
1652884630000|2022-05-18 14:37:10|1233.7|1233.1|1233.7|1233.1|1234.2|1233.6|1233.7|1233|24
1652884640000|2022-05-18 14:37:20|1233.5|1232.9|1234|1233|1234.1|1233.1|1233.4|1232.8|14
1652884650000|2022-05-18 14:37:30|1234.1|1233.1|1233.5|1232.9|1234.1|1233.3|1233.5|1232.8|18
1652884660000|2022-05-18 14:37:40|1233.8|1232.8|1233.9|1233.3|1233.9|1233.3|1233.7|1232.8|8
1652884670000|2022-05-18 14:37:50|1234.1|1233.5|1233.5|1232.5|1234.1|1233.5|1233.2|1232.3|18
1652884680000|2022-05-18 14:38:00|1233.1|1232.4|1233.4|1232.8|1233.8|1233|1232.4|1231.6|10
1652884690000|2022-05-18 14:38:10|1233.3|1232.3|1233.4|1232.8|1233.4|1232.8|1232.4|1231.5|13
1652884700000|2022-05-18 14:38:20|1233.2|1232.6|1233.2|1232.6|1233.5|1232.6|1233.2|1232.5|4
1652884710000|2022-05-18 14:38:30|1233|1232|1234.6|1234|1234.6|1234|1232.9|1232|51
1652884720000|2022-05-18 14:38:40|1234.4|1233.8|1234.7|1234.1|1234.8|1234.1|1233.8|1232.6|33
1652884730000|2022-05-18 14:38:50|1234.9|1234.3|1234.6|1234|1235|1234.3|1233.9|1233.3|49
1652884740000|2022-05-18 14:39:00|1234.5|1233.9|1234.7|1234.1|1234.8|1234.1|1234.5|1233.8|17
1652884750000|2022-05-18 14:39:10|1235.2|1234.6|1235.2|1234.6|1235.4|1234.8|1234.7|1234|18
1652884760000|2022-05-18 14:39:20|1235|1234|1234.6|1234|1235|1234.1|1234.5|1233.9|30
1652884770000|2022-05-18 14:39:30|1234.8|1234.2|1234.2|1233.6|1234.9|1234.3|1234.2|1233.6|11
1652884780000|2022-05-18 14:39:40|1233.7|1233.1|1233.4|1232.8|1233.7|1233.1|1233.2|1232.3|9
1652884790000|2022-05-18 14:39:50|1233.5|1232.9|1235.7|1235.1|1235.9|1235.3|1233.5|1232.9|14
1652884800000|2022-05-18 14:40:00|1235.4|1234.8|1234.9|1234.3|1235.6|1234.9|1234.9|1234.3|7
1652884810000|2022-05-18 14:40:10|1235.2|1234.6|1235.7|1235.1|1235.7|1235.1|1235.2|1234.6|2
1652884820000|2022-05-18 14:40:20|1235.5|1234.9|1234.8|1233.8|1235.5|1234.9|1234.2|1233.3|14
1652884830000|2022-05-18 14:40:30|1235|1234|1234.2|1233.6|1235|1234.1|1234.2|1233.3|5
1652884840000|2022-05-18 14:40:40|1234|1233.2|1232.7|1232.1|1234|1233.2|1232.7|1232|8
1652884850000|2022-05-18 14:40:50|1232.9|1232.3|1231.8|1230.8|1233|1232.3|1231|1230.3|41
1652884860000|2022-05-18 14:41:00|1231.4|1230.6|1231.8|1231.2|1232.1|1231.3|1231.2|1230.5|19
1652884870000|2022-05-18 14:41:10|1232.1|1231.5|1232.5|1231.9|1232.9|1232.3|1232|1231.4|13
1652884880000|2022-05-18 14:41:20|1232.9|1232.3|1233.7|1233.1|1233.8|1233.1|1232.9|1232.3|10
1652884890000|2022-05-18 14:41:30|1234.5|1233.5|1233.2|1232.6|1234.6|1233.7|1232.8|1231.8|9
1652884900000|2022-05-18 14:41:40|1233.5|1232.5|1233.2|1232.6|1233.8|1232.8|1232.4|1231.7|13
1652884910000|2022-05-18 14:41:50|1233.3|1232.7|1233.7|1233.1|1234.2|1233.3|1232.7|1232|19
1652884920000|2022-05-18 14:42:00|1233.6|1233|1235.2|1234.6|1235.9|1235.3|1233.4|1232.8|31
1652884930000|2022-05-18 14:42:10|1235.4|1234.8|1235.2|1234.6|1236|1235.3|1235.2|1234.6|7
1652884940000|2022-05-18 14:42:20|1235.4|1234.8|1235.3|1234.7|1235.7|1235.1|1235.3|1234.7|7
1652884950000|2022-05-18 14:42:30|1235.7|1235.1|1235.7|1235.1|1235.8|1235.1|1235.2|1234.6|8
1652884960000|2022-05-18 14:42:40|1234.9|1234.3|1235.2|1234.6|1235.2|1234.6|1234.7|1233.8|4
1652884970000|2022-05-18 14:42:50|1235.1|1234.5|1234.7|1234.1|1235.5|1234.5|1234.7|1234.1|3
1652884980000|2022-05-18 14:43:00|1235|1234|1235.9|1235.3|1236|1235.3|1234.9|1234|21
1652884990000|2022-05-18 14:43:10|1236|1235.4|1235.9|1235.3|1236.1|1235.4|1235.4|1234.8|19
1652885000000|2022-05-18 14:43:20|1236.1|1235.5|1237.1|1236.1|1237.1|1236.3|1235.9|1235.3|11
1652885010000|2022-05-18 14:43:30|1237|1236|1237.2|1236.6|1237.2|1236.6|1236|1235.4|11
1652885020000|2022-05-18 14:43:40|1237.4|1236.8|1236.5|1235.9|1237.5|1236.9|1236.5|1235.8|14
1652885030000|2022-05-18 14:43:50|1236.7|1236.1|1236.5|1235.9|1236.7|1236.1|1236.5|1235.9|4
1652885040000|2022-05-18 14:44:00|1236.4|1235.4|1235.4|1234.8|1236.4|1235.6|1235.4|1234.8|4
1652885050000|2022-05-18 14:44:10|||||||||6
1652885060000|2022-05-18 14:44:20|1235.7|1235.1|1235.9|1235.3|1236.1|1235.4|1235.7|1235.1|9
1652885070000|2022-05-18 14:44:30|1236.2|1235.6|1236.5|1235.9|1236.5|1235.9|1236.2|1235.6|7
1652885080000|2022-05-18 14:44:40|1236.6|1236|1236.9|1236.3|1237.3|1236.4|1236.6|1236|9
1652885090000|2022-05-18 14:44:50|1236.5|1235.5|1236.2|1235.6|1236.5|1235.6|1236.2|1235.5|7
1652885100000|2022-05-18 14:45:00|1236.1|1235.5|1235.4|1234.8|1236.1|1235.5|1235.4|1234.8|6
1652885110000|2022-05-18 14:45:10|1235.3|1234.7|1236.5|1235.5|1236.5|1235.5|1235.2|1234.6|14
1652885120000|2022-05-18 14:45:20|1236.2|1235.6|1234.5|1233.9|1236.2|1235.6|1234.5|1233.9|17
1652885130000|2022-05-18 14:45:30|1233.9|1233.3|1234.2|1233.6|1235.1|1234.1|1233.2|1232.6|83
1652885140000|2022-05-18 14:45:40|1234|1233.4|1234.7|1234.1|1234.7|1234.1|1233.9|1233|7
1652885150000|2022-05-18 14:45:50|1234.9|1234.3|1235.7|1235.1|1235.9|1235.3|1234.9|1234.3|7
1652885160000|2022-05-18 14:46:00|1235.4|1234.8|1235.4|1234.8|1235.9|1235.1|1235.4|1234.5|3
1652885170000|2022-05-18 14:46:10|1235.6|1235|1236.2|1235.6|1236.3|1235.6|1235.6|1235|6
1652885180000|2022-05-18 14:46:20|1236.3|1235.3|1235.8|1234.8|1236.3|1235.4|1235.5|1234.8|11
1652885190000|2022-05-18 14:46:30|1235.7|1235.1|1235.8|1234.8|1235.8|1235.1|1235.7|1234.8|1
1652885200000|2022-05-18 14:46:40|1235.7|1235.1|1235.5|1234.9|1235.8|1235.1|1235.5|1234.8|1
1652885210000|2022-05-18 14:46:50|1235.4|1234.8|1235.2|1234.6|1236.3|1235.6|1235.2|1234.6|28
1652885220000|2022-05-18 14:47:00|1235.3|1234.3|1235.2|1234.6|1235.3|1234.6|1234.4|1233.8|9
1652885230000|2022-05-18 14:47:10|1235.4|1234.8|1237.2|1236.6|1237.2|1236.6|1235.4|1234.7|16
1652885240000|2022-05-18 14:47:20|1236.7|1236.1|1236.7|1236.1|1236.7|1236.1|1236.7|1236.1|2
1652885250000|2022-05-18 14:47:30|1236.6|1236|1236.3|1235.7|1236.6|1236|1236.2|1235.6|6
1652885260000|2022-05-18 14:47:40|1236.6|1236|1235.8|1234.8|1236.6|1236|1235.8|1234.8|11
1652885270000|2022-05-18 14:47:50|1235.7|1235.1|1236.3|1235.3|1236.3|1235.3|1235.7|1235.1|5
1652885280000|2022-05-18 14:48:00|1236|1235.4|1235.7|1235.1|1236.1|1235.5|1235.7|1235.1|2
1652885290000|2022-05-18 14:48:10|1235.2|1234.6|1235.3|1234.7|1235.3|1234.7|1234.7|1234.1|16
1652885300000|2022-05-18 14:48:20|1235.2|1234.6|1234.9|1234.3|1235.3|1234.7|1234.7|1234|16
1652885310000|2022-05-18 14:48:30|1235.3|1234.7|1236.7|1236.1|1236.7|1236.1|1235.3|1234.7|11
1652885320000|2022-05-18 14:48:40|1236.4|1235.8|1236.4|1235.8|1236.8|1236.1|1236.2|1235.5|19
1652885330000|2022-05-18 14:48:50|1236.2|1235.6|1235.7|1235.1|1236.2|1235.6|1235.7|1235.1|4
1652885340000|2022-05-18 14:49:00|1235.9|1235.3|1236.4|1235.8|1236.5|1235.9|1235.9|1235|4
1652885350000|2022-05-18 14:49:10|1236.2|1235.6|1236.4|1235.8|1236.5|1235.8|1236.2|1235.5|2
1652885360000|2022-05-18 14:49:20|1236.6|1236|1237.4|1236.8|1237.7|1237.1|1236.6|1236|7
1652885370000|2022-05-18 14:49:30|1237.3|1236.7|1236.9|1236.3|1237.3|1236.7|1236.8|1235.8|38
1652885380000|2022-05-18 14:49:40|1237|1236|1236.5|1235.9|1237|1236.1|1236.5|1235.9|1
1652885390000|2022-05-18 14:49:50|1236.7|1236.1|1237.9|1237.3|1238|1237.3|1236.7|1236.1|19
1652885400000|2022-05-18 14:50:00|1238.1|1237.5|1238.7|1238.1|1239.3|1238.3|1237.9|1237.3|26
1652885410000|2022-05-18 14:50:10|1238.8|1237.8|1238.3|1237.3|1238.8|1238.2|1237.9|1237.3|73
1652885420000|2022-05-18 14:50:20|1237.9|1237.1|1237.7|1237.1|1237.9|1237.1|1237.7|1237.1|8
1652885430000|2022-05-18 14:50:30|1237.2|1236.6|1236.7|1236.1|1237.2|1236.6|1236.7|1236|9
1652885440000|2022-05-18 14:50:40|1236.2|1235.6|1237.3|1236.3|1237.3|1236.6|1236.2|1235.5|8
1652885450000|2022-05-18 14:50:50|1236.9|1236.4|1237.4|1236.8|1237.4|1236.8|1236.8|1236.2|6
1652885460000|2022-05-18 14:51:00|1237.2|1236.6|1237.9|1237.3|1238.1|1237.4|1237.2|1236.6|10
1652885470000|2022-05-18 14:51:10|1237.8|1237.2|1237.2|1236.6|1237.8|1237.2|1237.2|1236.5|2
1652885480000|2022-05-18 14:51:20|1237.4|1236.8|1238.5|1237.5|1238.5|1237.5|1237.4|1236.8|9
1652885490000|2022-05-18 14:51:30|1238.1|1237.3|1237.8|1236.8|1238.1|1237.3|1237.4|1236.8|6
1652885500000|2022-05-18 14:51:40|1237.5|1236.9|1237.2|1236.6|1237.5|1236.9|1237.2|1236.6|6
1652885510000|2022-05-18 14:51:50|1237|1236.4|1237.8|1236.8|1237.8|1236.8|1236.9|1236.3|7
1652885520000|2022-05-18 14:52:00|1237.7|1236.7|1237.4|1236.8|1237.7|1236.8|1237|1236.3|19
1652885540000|2022-05-18 14:52:20|1237.5|1236.9|1238.4|1237.8|1238.5|1237.8|1237.5|1236.9|4
1652885550000|2022-05-18 14:52:30|1237.9|1237.3|1238.2|1237.6|1238.2|1237.6|1237.8|1237.2|4
1652885560000|2022-05-18 14:52:40|1238.4|1237.8|1239.2|1238.6|1239.2|1238.6|1238.4|1237.8|16
1652885570000|2022-05-18 14:52:50|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|1238.2|1237.6|8
1652885580000|2022-05-18 14:53:00|1238.3|1237.3|1238.7|1238.1|1238.8|1238.1|1238.3|1237.3|11
1652885590000|2022-05-18 14:53:10|1238.6|1238|1239.2|1238.6|1239.2|1238.6|1238.6|1238|9
1652885600000|2022-05-18 14:53:20|1239.1|1238.5|1239.2|1238.6|1239.2|1238.6|1239.1|1238.5|5
1652885610000|2022-05-18 14:53:30|1239.3|1238.3|1239.7|1239.1|1239.7|1239.1|1239|1238.3|9
1652885620000|2022-05-18 14:53:40|1239.8|1238.8|1239.9|1239.3|1240.3|1239.3|1239.4|1238.6|35
1652885630000|2022-05-18 14:53:50|1239.3|1238.7|1238.9|1238.3|1239.3|1238.7|1238.9|1238.2|39
1652885640000|2022-05-18 14:54:00|1238.8|1238.2|1239.3|1238.7|1239.3|1238.7|1238.8|1238.2|4
1652885650000|2022-05-18 14:54:10|1239.2|1238.6|1239.6|1239|1240.2|1239.2|1239.2|1238.6|34
1652885660000|2022-05-18 14:54:20|1239.4|1238.8|1239.4|1238.8|1239.5|1238.9|1239.4|1238.8|7
1652885670000|2022-05-18 14:54:30|1239.6|1239|1239.5|1238.5|1239.7|1239|1239.4|1238.4|2
1652885680000|2022-05-18 14:54:40|1239.4|1238.4|1239.4|1238.8|1239.4|1238.8|1239.1|1238.4|7
1652885690000|2022-05-18 14:54:50|1239.5|1238.9|1239.1|1238.5|1239.7|1239|1239.1|1238.5|6
1652885700000|2022-05-18 14:55:00|1238.9|1238.3|1238.2|1237.2|1239|1238.3|1238.2|1237.2|4
1652885710000|2022-05-18 14:55:10|1237.9|1237.3|1238.2|1237.6|1238.3|1237.7|1237.9|1237.3|7
1652885730000|2022-05-18 14:55:30|1238.3|1237.7|1238.2|1237.2|1238.9|1238.3|1237.9|1237.2|18
1652885740000|2022-05-18 14:55:40|1237.9|1237.3|1237.7|1237.1|1238|1237.3|1237.6|1237|3
1652885750000|2022-05-18 14:55:50|1237.6|1237|1237.2|1236.6|1237.6|1237|1237.2|1236.6|8
1652885760000|2022-05-18 14:56:00|1237.4|1236.8|1237.7|1236.7|1237.7|1236.8|1237.2|1236.4|17
1652885770000|2022-05-18 14:56:10|1237.6|1237|1237.6|1237|1238.2|1237.2|1237.6|1236.7|8
1652885780000|2022-05-18 14:56:20|1237.7|1236.7|1236.2|1235.6|1237.7|1236.7|1236.2|1235.6|19
1652885790000|2022-05-18 14:56:30|1236.3|1235.3|1234.7|1234.1|1236.4|1235.6|1234.7|1234.1|9
1652885800000|2022-05-18 14:56:40|1234.6|1234|1234.6|1234|1234.8|1234.1|1234.2|1233.5|8
1652885810000|2022-05-18 14:56:50|1234.4|1233.8|1234.8|1233.8|1234.8|1234.1|1234.2|1233.6|5
1652885820000|2022-05-18 14:57:00|1234.7|1234.1|1234.8|1233.8|1234.8|1234.2|1234.4|1233.6|5
1652885830000|2022-05-18 14:57:10|1233.8|1233.2|1233.4|1232.8|1233.8|1233.2|1232.9|1232.1|37
1652885840000|2022-05-18 14:57:20|1233.2|1232.6|1233.3|1232.3|1234.1|1233.3|1233.2|1232.3|22
1652885850000|2022-05-18 14:57:30|1232.9|1232.1|1233.8|1232.8|1233.8|1232.8|1232.9|1232|11
1652885860000|2022-05-18 14:57:40|1233.7|1233.1|1234|1233|1234.1|1233.5|1233.7|1233|4
1652885870000|2022-05-18 14:57:50|1233.9|1233.3|1234.4|1233.8|1234.5|1233.8|1233.9|1233.3|11
1652885880000|2022-05-18 14:58:00|1234.7|1233.7|1233|1232.4|1234.7|1233.8|1232.9|1232.2|18
1652885890000|2022-05-18 14:58:10|1233.1|1232.5|1233.7|1233.1|1233.7|1233.1|1233.1|1232.3|17
1652885900000|2022-05-18 14:58:20|1233.3|1232.7|1233.3|1232.3|1233.4|1232.8|1233.2|1232.2|14
1652885910000|2022-05-18 14:58:30|1233.2|1232.2|1233.2|1232.6|1233.2|1232.6|1232.8|1232.2|5
1652885920000|2022-05-18 14:58:40|1232.9|1232.3|1232.2|1231.6|1232.9|1232.3|1232.2|1231.6|7
1652885930000|2022-05-18 14:58:50|1232.3|1231.3|1231.9|1231.3|1232.3|1231.3|1231.7|1231.1|22
1652885940000|2022-05-18 14:59:00|1232.1|1231.5|1231.7|1231.1|1232.5|1231.8|1231.7|1231|20
1652885950000|2022-05-18 14:59:10|1231.6|1231|1231.7|1231.1|1231.8|1231.2|1231.6|1231|9
1652885960000|2022-05-18 14:59:20|1231.6|1231|1231.6|1231|1231.6|1231|1231.5|1230.9|11
1652885970000|2022-05-18 14:59:30|1231.7|1231.1|1231.6|1231|1231.7|1231.1|1231.6|1231|21
1652885980000|2022-05-18 14:59:40|1231.2|1230.6|1229.9|1229.3|1231.2|1230.6|1229.6|1229|29
1652885990000|2022-05-18 14:59:50|1230|1229|1229.4|1228.8|1230.1|1229.5|1229.4|1228.8|17
1652886000000|2022-05-18 15:00:00|1229.7|1229.1|1230.7|1230.1|1231.2|1230.6|1229.7|1229.1|88
1652886010000|2022-05-18 15:00:10|1230.6|1230|1231.4|1230.8|1231.5|1230.8|1230.5|1229.9|24
1652886020000|2022-05-18 15:00:20|1231.2|1230.6|1231.9|1231.3|1232|1231.3|1231.1|1230.5|27
1652886030000|2022-05-18 15:00:30|1232|1231|1231.7|1231.1|1232.4|1231.8|1231.7|1231|27
1652886040000|2022-05-18 15:00:40|1231.8|1231.2|1233.4|1232.4|1233.7|1232.7|1231.8|1231.2|14
1652886050000|2022-05-18 15:00:50|1232.9|1232.3|1232.7|1232.1|1232.9|1232.3|1232.4|1231.8|6
1652886060000|2022-05-18 15:01:00|1232.6|1231.7|1233.5|1232.9|1233.5|1232.9|1232.4|1231.7|20
1652886070000|2022-05-18 15:01:10|1233.4|1232.8|1233.6|1233|1233.6|1233|1233.4|1232.8|2
1652886080000|2022-05-18 15:01:20|1233.5|1232.9|1233.5|1232.9|1233.5|1232.9|1233.1|1232.2|6
1652886090000|2022-05-18 15:01:30|1233.6|1233|1233.8|1233.2|1233.8|1233.2|1233.2|1232.6|14
1652886100000|2022-05-18 15:01:40|1234.2|1233.8|1233.9|1233.3|1234.4|1233.8|1233.9|1233|0
1652886110000|2022-05-18 15:01:50|1233.7|1233.1|1233.7|1233.1|1234.2|1233.2|1233.7|1233|12
1652886120000|2022-05-18 15:02:00|1234|1233|1231.9|1231.3|1234|1233.1|1231.7|1231.1|10
1652886130000|2022-05-18 15:02:10|1232.1|1231.1|1231.8|1230.8|1232.1|1231.1|1231.2|1230.6|8
1652886140000|2022-05-18 15:02:20|1231.7|1230.7|1231.7|1231.1|1232|1231.3|1231.7|1230.7|5
1652886150000|2022-05-18 15:02:30|1231.4|1230.7|1231.7|1231.1|1231.7|1231.1|1231.3|1230.7|3
1652886160000|2022-05-18 15:02:40|1231.9|1231.3|1231.9|1231.3|1231.9|1231.3|1231.9|1231.3|5
1652886170000|2022-05-18 15:02:50|1231.7|1231.1|1231.4|1230.8|1231.7|1231.1|1231.4|1230.8|5
1652886180000|2022-05-18 15:03:00|1231.3|1230.7|1231.4|1230.8|1231.7|1231.1|1231.3|1230.7|16
1652886190000|2022-05-18 15:03:10|1231.3|1230.7|1231.7|1231.1|1231.8|1231.1|1231.3|1230.7|12
1652886210000|2022-05-18 15:03:30|1231.4|1230.8|1231.7|1230.7|1231.7|1230.8|1231.3|1230.7|8
1652886220000|2022-05-18 15:03:40|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|2
1652886230000|2022-05-18 15:03:50|1231.7|1230.7|1232.4|1231.8|1232.4|1231.8|1231.7|1230.7|9
1652886240000|2022-05-18 15:04:00|1232.6|1232|1232.9|1232.3|1233.2|1232.6|1232.6|1231.9|13
1652886250000|2022-05-18 15:04:10|1232.8|1232.2|1232.9|1232.3|1232.9|1232.3|1232.8|1232.2|8
1652886260000|2022-05-18 15:04:20|1232.8|1232.2|1231.3|1230.7|1232.8|1232.2|1231.2|1230.6|14
1652886270000|2022-05-18 15:04:30|1231.5|1230.9|1231.4|1230.8|1231.7|1231|1231.4|1230.7|6
1652886280000|2022-05-18 15:04:40|1231.3|1230.7|1231.4|1230.8|1231.4|1230.8|1231.3|1230.7|3
1652886300000|2022-05-18 15:05:00|1231.6|1231|1231.8|1231.2|1231.9|1231.3|1231.3|1230.7|10
1652886310000|2022-05-18 15:05:10|1232|1231.4|1232.4|1231.8|1232.4|1231.8|1231.7|1231|12
1652886320000|2022-05-18 15:05:20|1232.6|1232|1232.7|1232.1|1233.3|1232.6|1232.6|1232|8
1652886330000|2022-05-18 15:05:30|1232.4|1231.8|1232.6|1232|1232.6|1232|1232.3|1231.7|9
1652886340000|2022-05-18 15:05:40|1232.7|1232.1|1232.7|1232.1|1232.8|1232.2|1232.7|1232.1|2
1652886350000|2022-05-18 15:05:50|1232.6|1232|1232.4|1231.8|1232.6|1232|1232.2|1231.6|11
1652886360000|2022-05-18 15:06:00|1233|1232|1232.9|1232.3|1233.2|1232.6|1232.7|1232|8
1652886370000|2022-05-18 15:06:10|1233|1232.4|1233.3|1232.7|1233.3|1232.7|1233|1232.4|5
1652886380000|2022-05-18 15:06:20|1233.2|1232.6|1234.8|1234.2|1234.9|1234.3|1233|1232.4|13
1652886390000|2022-05-18 15:06:30|1234.9|1233.9|1233.9|1233.3|1235.4|1234.4|1233.7|1233.1|20
1652886400000|2022-05-18 15:06:40|1233.7|1233.1|1233.4|1232.8|1233.9|1233.1|1233.4|1232.8|2
1652886410000|2022-05-18 15:06:50|1233.1|1232.5|1232.6|1232|1233.4|1232.5|1232.6|1231.9|9
1652886420000|2022-05-18 15:07:00|1232.7|1231.7|1233.4|1232.8|1233.4|1232.8|1232.7|1231.7|6
1652886430000|2022-05-18 15:07:10|1233.6|1232.6|1233.6|1233|1233.9|1233.3|1233.6|1232.6|3
1652886440000|2022-05-18 15:07:20|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|3
1652886450000|2022-05-18 15:07:30|1233.5|1232.9|1233.6|1233|1234.4|1233.5|1233.4|1232.8|11
1652886460000|2022-05-18 15:07:40|1234.1|1233.5|1234.1|1233.5|1234.1|1233.5|1234.1|1233.5|4
1652886470000|2022-05-18 15:07:50|1234.3|1233.7|1235.9|1235.3|1235.9|1235.3|1234.3|1233.7|17
1652886480000|2022-05-18 15:08:00|1235.6|1235|1236.1|1235.5|1236.3|1235.7|1235.6|1234.9|24
1652886490000|2022-05-18 15:08:10|1236|1235.4|1235.6|1234.6|1236.4|1235.5|1235.5|1234.6|24
1652886500000|2022-05-18 15:08:20|1235.7|1234.7|1236.9|1235.9|1236.9|1236.3|1235.6|1234.7|15
1652886510000|2022-05-18 15:08:30|1236.6|1235.6|1236.6|1235.6|1237.2|1236.6|1236.6|1235.6|20
1652886520000|2022-05-18 15:08:40|1236.7|1235.7|1236.6|1236|1236.7|1236|1236.6|1235.7|5
1652886530000|2022-05-18 15:08:50|1236.5|1235.9|1236.6|1236|1236.6|1236|1236.5|1235.9|6
1652886540000|2022-05-18 15:09:00|1236.3|1235.7|1235.9|1234.9|1236.3|1235.7|1235.8|1234.9|7
1652886550000|2022-05-18 15:09:10|1235.8|1235.2|1235.1|1234.5|1235.9|1235.2|1235.1|1234.4|4
1652886560000|2022-05-18 15:09:20|1234.8|1234.2|1235.1|1234.5|1235.1|1234.5|1234.8|1234.1|3
1652886570000|2022-05-18 15:09:30|1235.4|1234.4|1235.1|1234.5|1235.6|1235|1235.1|1234.4|3
1652886590000|2022-05-18 15:09:50|1234.9|1234.3|1234.9|1233.9|1234.9|1234.3|1234.9|1233.9|4
1652886600000|2022-05-18 15:10:00|1235.2|1234.2|1235.1|1234.5|1235.9|1234.9|1235.1|1234.2|5
1652886610000|2022-05-18 15:10:10|1235|1234.4|1234.4|1233.8|1235|1234.4|1234.3|1233.6|129
1652886620000|2022-05-18 15:10:20|1234.3|1233.7|1234.5|1233.5|1234.5|1233.9|1234.3|1233.3|7
1652886630000|2022-05-18 15:10:30|1234.4|1233.4|1234.3|1233.7|1235.1|1234.2|1233.9|1233|16
1652886640000|2022-05-18 15:10:40|1234.2|1233.6|1234.8|1234.2|1234.8|1234.2|1234.2|1233.6|3
1652886650000|2022-05-18 15:10:50|1235.2|1234.6|1235.3|1234.3|1235.3|1234.6|1235|1234.3|8
1652886660000|2022-05-18 15:11:00|1235|1234.4|1235.3|1234.7|1235.5|1234.7|1235|1234.4|2
1652886670000|2022-05-18 15:11:10|1235.5|1234.5|1234.8|1233.8|1235.5|1234.7|1234.8|1233.8|1
1652886680000|2022-05-18 15:11:20|1234.5|1233.9|1234.3|1233.7|1234.5|1233.9|1233.8|1233.2|7
1652886690000|2022-05-18 15:11:30|1234.2|1233.6|1234.5|1233.9|1234.5|1233.9|1234.2|1233.6|3
1652886700000|2022-05-18 15:11:40|1234.8|1233.8|1235.3|1234.3|1235.3|1234.3|1234.8|1233.8|3
1652886710000|2022-05-18 15:11:50|1235.2|1234.6|1235.3|1234.7|1235.3|1234.7|1235.2|1234.6|0
1652886720000|2022-05-18 15:12:00|1235.6|1235|1235.5|1234.9|1235.7|1235.1|1235.5|1234.9|6
1652886730000|2022-05-18 15:12:10|1235.8|1235.2|1237.3|1236.7|1237.3|1236.7|1235.8|1235.2|9
1652886740000|2022-05-18 15:12:20|1237.5|1236.9|1237|1236.4|1237.5|1236.9|1236.7|1236.1|9
1652886750000|2022-05-18 15:12:30|1236.8|1236.2|1236|1235.4|1236.8|1236.2|1236|1235.3|4
1652886760000|2022-05-18 15:12:40|1236.2|1235.6|1236.4|1235.8|1236.5|1235.9|1236.2|1235.6|8
1652886770000|2022-05-18 15:12:50|1236.5|1235.9|1236.4|1235.8|1236.5|1235.9|1236.4|1235.8|2
1652886780000|2022-05-18 15:13:00|1236.2|1235.6|1236|1235.4|1236.3|1235.7|1236|1235.1|18
1652886790000|2022-05-18 15:13:10|1236.1|1235.5|1236.5|1235.9|1236.5|1235.9|1236|1235.4|11
1652886800000|2022-05-18 15:13:20|1236.6|1236|1236.8|1236.2|1236.8|1236.2|1236.5|1235.9|12
1652886810000|2022-05-18 15:13:30|1236.9|1236.3|1236|1235.4|1236.9|1236.3|1235.8|1235.2|23
1652886820000|2022-05-18 15:13:40|1236.2|1235.6|1236.5|1235.9|1236.5|1235.9|1236.2|1235.6|21
1652886830000|2022-05-18 15:13:50|1236.4|1235.8|1236.4|1235.8|1236.4|1235.8|1236|1235.3|9
1652886840000|2022-05-18 15:14:00|1236.3|1235.7|1236.5|1235.9|1236.6|1235.9|1235.8|1235.2|9
1652886850000|2022-05-18 15:14:10|1236.8|1235.8|1237|1236.4|1237|1236.4|1236.5|1235.8|4
1652886860000|2022-05-18 15:14:20|1237.1|1236.5|1236.8|1236.2|1237.1|1236.5|1236.8|1236.2|10
1652886870000|2022-05-18 15:14:30|1236.9|1236.3|1237|1236.4|1237|1236.4|1236.6|1236|10
1652886880000|2022-05-18 15:14:40|1237.3|1236|1237|1236.4|1237.3|1236.7|1237|1236|6
1652886890000|2022-05-18 15:14:50|1237.2|1236.6|1237.5|1236.9|1237.6|1236.9|1237.2|1236.5|13
1652886900000|2022-05-18 15:15:00|1237.4|1236.8|1236.8|1236.2|1237.4|1236.8|1236.8|1236.1|16
1652886910000|2022-05-18 15:15:10|1236.9|1236.3|1236.3|1235.7|1237|1236.4|1236.3|1235.7|4
1652886920000|2022-05-18 15:15:20|1235.9|1235.3|1235.5|1234.9|1236|1235.4|1235.5|1234.9|6
1652886930000|2022-05-18 15:15:30|1235.8|1235.2|1236|1235.4|1236|1235.4|1235.7|1234.8|6
1652886940000|2022-05-18 15:15:40|1236.3|1235.3|1236.3|1235.3|1236.4|1235.7|1236|1235.3|13
1652886950000|2022-05-18 15:15:50|1236|1235.4|1236|1235.4|1236|1235.4|1236|1235|2
1652886960000|2022-05-18 15:16:00|1235.8|1235.2|1235.5|1234.9|1235.8|1235.2|1235.5|1234.9|2
1652886970000|2022-05-18 15:16:10|1235.4|1234.8|1234.8|1234.2|1235.4|1234.8|1234.8|1233.9|7
1652886980000|2022-05-18 15:16:20|1234.9|1233.9|1233.1|1232.5|1234.9|1234.1|1233.1|1232.4|16
1652886990000|2022-05-18 15:16:30|1232.8|1232.2|1232.8|1232.2|1233.1|1232.5|1232.8|1232.2|12
1652887000000|2022-05-18 15:16:40|1232.1|1231.1|1231.8|1231.2|1232.1|1231.2|1231.5|1230.9|73
1652887010000|2022-05-18 15:16:50|1232.3|1231.7|1231.8|1231.2|1232.3|1231.7|1231.7|1231.1|11
1652887020000|2022-05-18 15:17:00|1232.1|1231.1|1232.1|1231.1|1232.6|1231.9|1231.8|1231.1|12
1652887030000|2022-05-18 15:17:10|1231.8|1231.2|1232|1231.4|1232|1231.4|1231.8|1231.2|8
1652887040000|2022-05-18 15:17:20|1231.5|1230.9|1231.5|1230.9|1231.5|1230.9|1231.5|1230.9|4
1652887050000|2022-05-18 15:17:30|1232|1231.4|1232|1231.4|1232.2|1231.4|1231.8|1231.1|9
1652887060000|2022-05-18 15:17:40|1232.4|1231.8|1232|1231.4|1232.4|1231.8|1231.5|1230.8|22
1652887070000|2022-05-18 15:17:50|1231.8|1231.2|1231.7|1231.1|1231.8|1231.2|1231.5|1230.9|9
1652887080000|2022-05-18 15:18:00|1231.8|1231.2|1232.3|1231.7|1232.3|1231.7|1231.6|1231|9
1652887090000|2022-05-18 15:18:10|1232.2|1231.6|1232.5|1231.9|1232.5|1231.9|1232.2|1231.3|10
1652887100000|2022-05-18 15:18:20|1232.2|1231.6|1232.1|1231.5|1232.3|1231.7|1232.1|1231.5|5
1652887110000|2022-05-18 15:18:30|1232|1231.4|1231.9|1231.3|1232.1|1231.5|1231.8|1231.2|7
1652887120000|2022-05-18 15:18:40|1231.8|1231.2|1232|1231|1232|1231.4|1231.5|1230.9|8
1652887130000|2022-05-18 15:18:50|1231.9|1231.3|1232|1231.4|1232.3|1231.4|1231.9|1231.3|1
1652887140000|2022-05-18 15:19:00|1231.9|1231.3|1232|1231.4|1232|1231.4|1231.7|1230.8|4
1652887150000|2022-05-18 15:19:10|1231.9|1231.3|1231.8|1231.2|1232.1|1231.5|1231.5|1230.8|5
1652887160000|2022-05-18 15:19:20|1231.7|1231.1|1231.5|1230.9|1232|1231.2|1231.4|1230.8|2
1652887170000|2022-05-18 15:19:30|1231.8|1230.8|1231.8|1231.2|1232.2|1231.6|1231.5|1230.8|13
1652887180000|2022-05-18 15:19:40|1231.7|1231.1|1231.5|1230.9|1231.7|1231.1|1231.5|1230.9|2
1652887190000|2022-05-18 15:19:50|1231.8|1230.8|1232|1231.4|1232|1231.4|1231.8|1230.8|5
1652887200000|2022-05-18 15:20:00|1232.3|1231.7|1232.3|1231.7|1233.3|1232.4|1232|1231.3|15
1652887210000|2022-05-18 15:20:10|1232.2|1231.6|1232.1|1231.1|1232.3|1231.7|1231.7|1230.8|19
1652887220000|2022-05-18 15:20:20|1232.3|1231.3|1231.4|1230.8|1232.3|1231.4|1231.4|1230.8|9
1652887230000|2022-05-18 15:20:30|1231.8|1231.2|1231.5|1230.9|1231.8|1231.2|1231.5|1230.9|5
1652887240000|2022-05-18 15:20:40|1231.4|1230.8|1232.3|1231.7|1232.4|1231.8|1231.4|1230.8|11
1652887250000|2022-05-18 15:20:50|1232.5|1231.9|1233|1232.4|1233|1232.4|1232.3|1231.6|20
1652887260000|2022-05-18 15:21:00|1232.9|1232.3|1233|1232.4|1233.8|1233.2|1232.9|1232.3|16
1652887270000|2022-05-18 15:21:10|1232.8|1232.2|1233|1232.4|1233.3|1232.7|1232.8|1232|14
1652887280000|2022-05-18 15:21:20|1232.9|1232.3|1232.8|1232.2|1233|1232.4|1232.8|1231.8|2
1652887290000|2022-05-18 15:21:30|1232.9|1232.3|1233.1|1232.5|1233.1|1232.5|1232.9|1232.3|1
1652887300000|2022-05-18 15:21:40|1233.5|1233.2|1234.6|1234|1234.6|1234|1233.5|1233|20
1652887310000|2022-05-18 15:21:50|1234.5|1233.9|1234|1233.4|1234.5|1233.9|1234|1233.3|10
1652887320000|2022-05-18 15:22:00|1234.1|1233|1234|1233.4|1234.3|1233.7|1234|1233|5
1652887330000|2022-05-18 15:22:10|1233.9|1233.3|1232.3|1231.7|1233.9|1233.3|1232.3|1231.7|9
1652887340000|2022-05-18 15:22:20|1232.5|1231.9|1233.5|1232.9|1233.5|1232.9|1232.5|1231.8|8
1652887350000|2022-05-18 15:22:30|1233.8|1233.2|1233.6|1232.6|1234|1233.4|1233.5|1232.6|14
1652887360000|2022-05-18 15:22:40|1233.5|1232.9|1233.3|1232.7|1233.6|1233|1233.3|1232.7|7
1652887370000|2022-05-18 15:22:50|1233.4|1232.8|1234.1|1233.1|1234.1|1233.5|1233.4|1232.8|9
1652887380000|2022-05-18 15:23:00|1234|1233|1234.3|1233.3|1234.3|1233.7|1233.5|1232.8|9
1652887390000|2022-05-18 15:23:10|1234.2|1233.6|1234|1233.4|1234.3|1233.7|1234|1233|1
1652887400000|2022-05-18 15:23:20|1233.9|1233.3|1234.3|1233.7|1234.3|1233.7|1233.9|1233.3|3
1652887410000|2022-05-18 15:23:30|1234.5|1233.9|1234.3|1233.3|1234.5|1233.9|1234.3|1233.3|3
1652887420000|2022-05-18 15:23:40|1234.2|1233.2|1235|1234.4|1235.1|1234.4|1233.8|1233.2|18
1652887430000|2022-05-18 15:23:50|1235.1|1234.5|1235.3|1234.3|1235.6|1235|1235.1|1234.3|14
1652887440000|2022-05-18 15:24:00|1235|1234.4|1235.3|1234.3|1235.3|1234.4|1234.9|1234.2|3
1652887450000|2022-05-18 15:24:10|1235.2|1234.6|1234.9|1234.3|1235.5|1234.9|1234.9|1234.3|72
1652887460000|2022-05-18 15:24:20|1235|1234.4|1235.5|1234.9|1235.8|1235.2|1235|1234.4|7
1652887470000|2022-05-18 15:24:30|1235.3|1234.7|1235.3|1234.7|1235.4|1234.8|1235.3|1234.7|3
1652887480000|2022-05-18 15:24:40|1235.2|1234.6|1234.8|1233.8|1235.2|1234.6|1234.5|1233.7|11
1652887490000|2022-05-18 15:24:50|1234.7|1233.7|1236.4|1235.8|1236.4|1235.8|1234.7|1233.7|25
1652887500000|2022-05-18 15:25:00|1236.5|1235.5|1235.9|1235.3|1236.5|1235.6|1235.7|1235|16
1652887510000|2022-05-18 15:25:10|1235.7|1235.1|1235.5|1234.9|1235.7|1235.1|1235.5|1234.9|11
1652887520000|2022-05-18 15:25:20|1235.7|1235.1|1234.7|1234.1|1235.7|1235.1|1234.7|1233.8|15
1652887530000|2022-05-18 15:25:30|1235|1234|1234|1233.4|1235|1234.1|1233.8|1233.2|15
1652887540000|2022-05-18 15:25:40|1233.9|1233.3|1233.9|1233.3|1233.9|1233.3|1233.8|1233.2|11
1652887550000|2022-05-18 15:25:50|1233.5|1232.9|1233.3|1232.7|1233.5|1233.3|1233.3|1232.7|7
1652887560000|2022-05-18 15:26:00|1233.4|1232.8|1233|1232.4|1233.4|1232.8|1233|1232.4|10
1652887570000|2022-05-18 15:26:10|1232.8|1232.2|1232.1|1231.5|1232.8|1232.2|1231.9|1231.3|14
1652887580000|2022-05-18 15:26:20|1232.3|1231.7|1233.1|1232.1|1233.1|1232.5|1232.3|1231.7|11
1652887590000|2022-05-18 15:26:30|1232.8|1232.2|1232.6|1231.6|1232.8|1232.2|1232.5|1231.6|1
1652887600000|2022-05-18 15:26:40|1232.5|1231.9|1232.5|1231.9|1232.7|1232.1|1232.5|1231.9|4
1652887610000|2022-05-18 15:26:50|1232.4|1231.8|1232|1231.4|1232.4|1231.8|1232|1231.4|5
1652887620000|2022-05-18 15:27:00|1232.6|1231.6|1232.4|1231.8|1232.6|1231.8|1232|1231.4|13
1652887630000|2022-05-18 15:27:10|1232.3|1231.7|1232.8|1232.2|1232.8|1232.2|1232.3|1231.7|6
1652887640000|2022-05-18 15:27:20|||||||||1
1652887650000|2022-05-18 15:27:30|1232.4|1231.8|1232.3|1231.7|1232.4|1231.8|1232.3|1231.7|3
1652887660000|2022-05-18 15:27:40|1232.1|1231.5|1231.8|1231.2|1232.1|1231.5|1231.7|1231.1|8
1652887670000|2022-05-18 15:27:50|1232.3|1231.3|1231.6|1231|1232.5|1231.9|1231.6|1231|8
1652887680000|2022-05-18 15:28:00|1231.7|1231.1|1232.5|1231.9|1232.6|1232|1231.6|1231|9
1652887690000|2022-05-18 15:28:10|1232.6|1232|1232.8|1232.2|1232.8|1232.2|1232.6|1232|4
1652887700000|2022-05-18 15:28:20|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|8
1652887710000|2022-05-18 15:28:30|1233.3|1232.7|1233.5|1232.9|1233.5|1232.9|1233.3|1232.7|1
1652887720000|2022-05-18 15:28:40|1233.8|1232.8|1233.8|1233.2|1233.8|1233.2|1233.7|1232.8|1
1652887730000|2022-05-18 15:28:50|1233.6|1233|1233.5|1232.9|1233.9|1233.3|1233.5|1232.8|13
1652887740000|2022-05-18 15:29:00|1233.8|1232.8|1235|1234|1235|1234|1233.8|1232.8|5
1652887750000|2022-05-18 15:29:10|1234.8|1234.2|1234|1233.4|1235|1234.4|1234|1233.4|11
1652887760000|2022-05-18 15:29:20|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|1233.8|1233.2|0
1652887770000|2022-05-18 15:29:30|1233.7|1233.1|1233.1|1232.5|1233.7|1233.1|1233.1|1232.5|3
1652887780000|2022-05-18 15:29:40|1232.8|1232.1|1233.1|1232.5|1233.1|1232.5|1232.8|1232.1|2
1652887790000|2022-05-18 15:29:50|1232.9|1232.3|1233.3|1232.7|1233.3|1232.7|1232.9|1232.3|19
1652887800000|2022-05-18 15:30:00|1233.1|1232.3|1233.3|1232.7|1233.3|1232.7|1233|1232.3|4
1652887810000|2022-05-18 15:30:10|1233.6|1232.3|1233.5|1232.9|1233.6|1232.9|1233.3|1232.3|2
1652887820000|2022-05-18 15:30:20|1233.4|1232.8|1233|1232.4|1233.5|1232.9|1232.9|1232.3|6
1652887830000|2022-05-18 15:30:30|1233.2|1232.6|1233.5|1232.9|1233.6|1233|1233.2|1232.6|2
1652887840000|2022-05-18 15:30:40|1232.9|1232.3|1232|1231.4|1232.9|1232.3|1232|1231.3|6
1652887850000|2022-05-18 15:30:50|1231.7|1231.1|1231.8|1231.2|1231.9|1231.2|1231.4|1230.8|20
1652887860000|2022-05-18 15:31:00|1231.6|1231|1232.1|1231.5|1232.5|1231.9|1231.6|1230.9|9
1652887870000|2022-05-18 15:31:10|1231.9|1231.3|1231.9|1231.3|1231.9|1231.3|1231.7|1231.1|8
1652887880000|2022-05-18 15:31:20|1232|1231.4|1231.8|1231.2|1232.1|1231.4|1231.8|1231.1|3
1652887890000|2022-05-18 15:31:30|1232.1|1231.1|1232|1231.4|1232.1|1231.4|1231.8|1231.1|3
1652887900000|2022-05-18 15:31:40|1232.3|1231.7|1232|1231.4|1232.3|1231.7|1232|1231.4|4
1652887910000|2022-05-18 15:31:50|1231.5|1230.9|1229.8|1229.2|1231.5|1230.9|1229.8|1229.2|19
1652887920000|2022-05-18 15:32:00|1229.7|1229.1|1230.5|1229.9|1230.9|1230.2|1229.7|1229.1|20
1652887930000|2022-05-18 15:32:10|1230.6|1230|1230.1|1229.5|1230.6|1230|1230.1|1229.5|5
1652887940000|2022-05-18 15:32:20|1229.9|1229.3|1229.6|1229|1230.3|1229.7|1229.6|1229|24
1652887950000|2022-05-18 15:32:30|1229.8|1228.8|1227.7|1226.7|1229.9|1229.2|1227.4|1226.7|24
1652887960000|2022-05-18 15:32:40|1227.4|1226.8|1227.9|1227.3|1228|1227.4|1227.4|1226.8|23
1652887970000|2022-05-18 15:32:50|1228.1|1227.5|1228.2|1227.2|1228.2|1227.5|1227.9|1227.2|9
1652887980000|2022-05-18 15:33:00|1227.7|1227.1|1227.2|1226.6|1228.2|1227.6|1227.2|1226.5|34
1652887990000|2022-05-18 15:33:10|1227.4|1226.8|1228.2|1227.2|1228.2|1227.3|1227.4|1226.7|6
1652888000000|2022-05-18 15:33:20|1227.9|1227.3|1226.8|1226.2|1227.9|1227.3|1226.8|1226.2|44
1652888010000|2022-05-18 15:33:30|1227.4|1226.8|1227.9|1227.3|1228.2|1227.5|1227.4|1226.7|24
1652888020000|2022-05-18 15:33:40|1227.8|1227.2|1227.1|1226.5|1227.8|1227.2|1227|1226.4|13
1652888030000|2022-05-18 15:33:50|1227.2|1226.6|1226.9|1226.3|1227.2|1226.6|1226.7|1226.1|20
1652888040000|2022-05-18 15:34:00|1226.8|1226.2|1226.9|1226.3|1227.6|1227|1226.8|1226.2|39
1652888050000|2022-05-18 15:34:10|1226.8|1226.2|1227.2|1226.6|1227.2|1226.6|1226.8|1226.2|27
1652888060000|2022-05-18 15:34:20|1227.3|1226.7|1227.9|1227.3|1227.9|1227.3|1227.3|1226.7|18
1652888070000|2022-05-18 15:34:30|1228.1|1227.5|1227.4|1226.8|1228.1|1227.5|1227.2|1226.6|20
1652888080000|2022-05-18 15:34:40|1227.7|1227.1|1228.1|1227.5|1228.1|1227.5|1227.7|1227.1|3
1652888090000|2022-05-18 15:34:50|1228.2|1227.6|1227.9|1227.3|1228.2|1227.6|1227.9|1227.3|2
1652888100000|2022-05-18 15:35:00|1227.7|1227.1|1228.6|1228|1228.9|1228|1227.4|1226.7|34
1652888110000|2022-05-18 15:35:10|1228.7|1228.1|1227.6|1227|1228.7|1228.1|1227.6|1226.7|6
1652888120000|2022-05-18 15:35:20|1227.4|1226.8|1227.1|1226.1|1227.6|1227|1226.5|1225.9|22
1652888130000|2022-05-18 15:35:30|1227|1226|1226.8|1226.2|1227|1226.3|1226.7|1225.9|4
1652888140000|2022-05-18 15:35:40|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.5|1225.9|4
1652888150000|2022-05-18 15:35:50|1226.3|1225.3|1226.2|1225.6|1226.3|1225.7|1225.2|1224.6|39
1652888160000|2022-05-18 15:36:00|1226.1|1225.5|1225.9|1225.3|1226.7|1226.1|1225.9|1225.1|26
1652888170000|2022-05-18 15:36:10|1226.1|1225.5|1223.3|1222.7|1226.2|1225.6|1223.3|1222.7|14
1652888180000|2022-05-18 15:36:20|1223.2|1222.6|1222.3|1221.3|1223.2|1222.6|1222.3|1221.3|65
1652888190000|2022-05-18 15:36:30|1222|1221.4|1221.9|1221.3|1222|1221.4|1221.9|1221.3|8
1652888200000|2022-05-18 15:36:40|1221.8|1221.2|1223.5|1222.5|1223.5|1222.5|1221.8|1221.2|22
1652888210000|2022-05-18 15:36:50|1223.7|1222.7|1222.4|1221.8|1223.7|1222.8|1222.4|1221.8|36
1652888220000|2022-05-18 15:37:00|1222.3|1221.7|1222.9|1222.3|1223.3|1222.4|1222.3|1221.7|28
1652888230000|2022-05-18 15:37:10|1223.5|1222.5|1223.6|1223|1223.7|1223|1223.3|1222.5|6
1652888240000|2022-05-18 15:37:20|1223.5|1222.9|1223.9|1223.3|1224|1223.3|1223.5|1222.9|6
1652888250000|2022-05-18 15:37:30|1223.8|1223.2|1224.1|1223.5|1224.2|1223.5|1223.7|1223|76
1652888260000|2022-05-18 15:37:40|1224|1223.4|1224|1223.4|1224.1|1223.5|1223.7|1223.1|8
1652888270000|2022-05-18 15:37:50|1223.7|1223.1|1224.1|1223.5|1224.1|1223.5|1223.7|1223.1|14
1652888280000|2022-05-18 15:38:00|1223.9|1223.3|1224.1|1223.5|1224.4|1223.7|1223.9|1223.3|14
1652888290000|2022-05-18 15:38:10|1223.9|1223.3|1223.9|1222.9|1224.1|1223.5|1223.7|1222.9|5
1652888300000|2022-05-18 15:38:20|1223.8|1223.2|1224.1|1223.5|1224.2|1223.5|1223.8|1223.2|0
1652888310000|2022-05-18 15:38:30|1224.2|1223.6|1224.6|1224|1224.6|1224|1224.2|1223.6|11
1652888320000|2022-05-18 15:38:40|1224.5|1223.9|1225.2|1224.6|1225.2|1224.6|1224.5|1223.9|13
1652888330000|2022-05-18 15:38:50|1224.6|1223.6|1224.9|1224.3|1225|1224.3|1224|1223.4|18
1652888340000|2022-05-18 15:39:00|1225.2|1224.2|1224.9|1224.3|1225.2|1224.3|1224.9|1224.2|4
1652888350000|2022-05-18 15:39:10|1224.7|1224.1|1224.6|1224|1224.9|1224.1|1224.5|1223.9|9
1652888360000|2022-05-18 15:39:20|1224.4|1223.8|1225.8|1225.2|1225.8|1225.2|1224.4|1223.8|28
1652888370000|2022-05-18 15:39:30|1225.6|1224.6|1225.5|1224.9|1225.6|1224.9|1225.5|1224.6|2
1652888380000|2022-05-18 15:39:40|1225.6|1225|1226.5|1225.9|1226.8|1226.2|1225.6|1224.8|17
1652888390000|2022-05-18 15:39:50|1226.6|1226|1226.8|1226.2|1226.9|1226.3|1226.3|1225.7|53
1652888400000|2022-05-18 15:40:00|1226.9|1225.9|1226.6|1226|1226.9|1226.2|1226.6|1225.9|3
1652888410000|2022-05-18 15:40:10|1226.3|1225.7|1226.8|1226.2|1226.8|1226.2|1226.2|1225.6|19
1652888420000|2022-05-18 15:40:20|1227.5|1226|1227.8|1227.2|1227.8|1227.2|1227.3|1226|77
1652888430000|2022-05-18 15:40:30|1227.4|1226.8|1227.8|1227.2|1228|1227.4|1227.4|1226.8|14
1652888440000|2022-05-18 15:40:40|1227.9|1227.3|1228|1227.4|1228.1|1227.5|1227.8|1227.2|5
1652888450000|2022-05-18 15:40:50|1227.6|1227|1227.8|1227.2|1227.8|1227.2|1227.4|1226.8|11
1652888460000|2022-05-18 15:41:00|1227.5|1226.9|1227.5|1226.9|1227.8|1227|1227.5|1226.8|2
1652888470000|2022-05-18 15:41:10|1227.6|1227|1228.3|1227.7|1228.3|1227.7|1227.5|1226.9|6
1652888480000|2022-05-18 15:41:20|1228.5|1227.9|1229|1228.4|1229|1228.4|1228.5|1227.9|12
1652888490000|2022-05-18 15:41:30|1228.9|1228.3|1228.3|1227.7|1228.9|1228.3|1228|1227.3|16
1652888500000|2022-05-18 15:41:40|1228.4|1227.4|1228.3|1227.7|1228.5|1227.9|1228.3|1227.3|5
1652888510000|2022-05-18 15:41:50|1228.6|1227.6|1228.6|1228|1228.6|1228|1228.5|1227.6|0
1652888520000|2022-05-18 15:42:00|1228.7|1228.1|1228.3|1227.7|1229|1228.4|1228.3|1227.6|12
1652888530000|2022-05-18 15:42:10|1228.6|1228|1228.5|1227.9|1228.6|1228|1228.5|1227.6|16
1652888540000|2022-05-18 15:42:20|1228.6|1228|1228.3|1227.7|1228.6|1228|1228.3|1227.7|13
1652888550000|2022-05-18 15:42:30|1228.4|1227.4|1228.3|1227.7|1228.4|1227.7|1228.3|1227.4|0
1652888560000|2022-05-18 15:42:40|1228.4|1227.4|1227.8|1227.2|1228.4|1227.4|1227.8|1227.1|4
1652888570000|2022-05-18 15:42:50|1227.9|1227.3|1228.1|1227.5|1228.1|1227.5|1227.9|1227.3|1
1652888580000|2022-05-18 15:43:00|1228|1227.4|1227.9|1227.3|1228|1227.4|1227.9|1227.3|0
1652888590000|2022-05-18 15:43:10|1227.8|1227.2|1227.6|1227|1227.8|1227.2|1227.6|1227|19
1652888600000|2022-05-18 15:43:20|1227.4|1226.8|1226.9|1226.3|1227.5|1226.9|1226.2|1225.4|28
1652888610000|2022-05-18 15:43:30|1227.3|1226.7|1227.3|1226.7|1227.3|1226.7|1227.3|1226.7|6
1652888620000|2022-05-18 15:43:40|1227.2|1226.6|1228.1|1227.5|1228.1|1227.5|1227.1|1226.5|10
1652888630000|2022-05-18 15:43:50|1228|1227.4|1228.3|1227.3|1228.3|1227.7|1228|1227.3|17
1652888640000|2022-05-18 15:44:00|1228.8|1228.2|1228.7|1228.1|1228.8|1228.2|1228.7|1228.1|9
1652888650000|2022-05-18 15:44:10|1229|1228.4|1229.8|1229.2|1229.8|1229.2|1229|1228.3|12
1652888660000|2022-05-18 15:44:20|1229.5|1228.9|1229.5|1228.9|1229.8|1228.9|1229.1|1228.5|5
1652888670000|2022-05-18 15:44:30|1229.6|1228.6|1229.4|1228.8|1229.6|1229|1229.4|1228.6|6
1652888680000|2022-05-18 15:44:40|1229.7|1228.7|1230|1229.4|1230.1|1229.5|1229.7|1228.7|25
1652888690000|2022-05-18 15:44:50|1229.9|1229.3|1229.5|1228.9|1230|1229.4|1229.5|1228.9|9
1652888700000|2022-05-18 15:45:00|1229.4|1228.8|1228.5|1227.9|1229.4|1228.8|1228.4|1227.8|7
1652888710000|2022-05-18 15:45:10|1228.4|1227.8|1227.9|1227.3|1228.6|1228|1227.9|1227.3|8
1652888720000|2022-05-18 15:45:20|1227.6|1227|1226.8|1226.2|1227.6|1227|1226.8|1225.9|7
1652888730000|2022-05-18 15:45:30|1226.6|1226|1226.8|1226.2|1226.8|1226.2|1226.5|1225.9|2
1652888740000|2022-05-18 15:45:40|1226.6|1226|1225.3|1224.7|1226.6|1226|1225.1|1224.5|9
1652888750000|2022-05-18 15:45:50|1225.1|1224.5|1225.4|1224.4|1225.6|1225|1225.1|1224.4|12
1652888760000|2022-05-18 15:46:00|1225.3|1224.7|1225.6|1225|1225.6|1225|1225.3|1224.7|5
1652888770000|2022-05-18 15:46:10|1226|1225.4|1226.6|1226|1226.6|1226|1225.9|1225.3|4
1652888780000|2022-05-18 15:46:20|1226.2|1225.6|1226.4|1225.8|1226.4|1225.8|1226.2|1225.6|5
1652888790000|2022-05-18 15:46:30|1226.6|1226|1226.4|1225.8|1226.6|1226|1226.4|1225.8|1
1652888800000|2022-05-18 15:46:40|1226.3|1225.3|1225.7|1225.1|1226.3|1225.5|1225.7|1225.1|30
1652888810000|2022-05-18 15:46:50|1225.6|1225|1225.4|1224.8|1225.6|1225|1225.4|1224.8|6
1652888820000|2022-05-18 15:47:00|1225.5|1224.9|1226.1|1225.5|1226.1|1225.5|1225.3|1224.7|13
1652888830000|2022-05-18 15:47:10|1226.4|1225.8|1226.1|1225.5|1226.4|1225.8|1226.1|1225.5|4
1652888840000|2022-05-18 15:47:20|1226|1225.4|1225.7|1225.1|1226|1225.4|1225.7|1225.1|9
1652888850000|2022-05-18 15:47:30|1225.9|1225.3|1225.9|1225.3|1226|1225.4|1225.9|1225.3|5
1652888860000|2022-05-18 15:47:40|1226.4|1225.4|1226.6|1226|1226.6|1226|1226.4|1225.4|14
1652888870000|2022-05-18 15:47:50|1226.5|1225.9|1226.4|1225.8|1226.7|1226|1226.2|1225.6|11
1652888880000|2022-05-18 15:48:00|1226.6|1226|1226.1|1225.5|1227.4|1226.8|1226.1|1225.5|26
1652888890000|2022-05-18 15:48:10|1226|1225.4|1224.9|1224.3|1226|1225.4|1224.9|1224.3|8
1652888900000|2022-05-18 15:48:20|1225.2|1224.2|1225.1|1224.5|1225.2|1224.5|1225.1|1224.2|6
1652888910000|2022-05-18 15:48:30|1225.5|1224.9|1226.1|1225.5|1226.3|1225.7|1225.5|1224.9|18
1652888920000|2022-05-18 15:48:40|1225.9|1225.3|1225.1|1224.5|1226.1|1225.3|1225.1|1224.4|6
1652888930000|2022-05-18 15:48:50|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|1224.4|1223.8|1
1652888940000|2022-05-18 15:49:00|1224.7|1223.7|1223.8|1223.2|1224.7|1224|1223.7|1223.1|17
1652888950000|2022-05-18 15:49:10|1223.9|1223.3|1223.8|1223.2|1223.9|1223.3|1223.6|1222.9|2
1652888960000|2022-05-18 15:49:20|1224.5|1223.9|1224.9|1224.3|1224.9|1224.3|1224.5|1223.9|9
1652888970000|2022-05-18 15:49:30|1224.7|1224.1|1224.6|1224|1225|1224.3|1224.6|1223.9|4
1652888980000|2022-05-18 15:49:40|1224.9|1224.3|1224.4|1223.8|1224.9|1224.3|1224.4|1223.8|5
1652888990000|2022-05-18 15:49:50|1224.5|1223.5|1223.6|1223|1224.5|1223.8|1223.5|1222.9|5
1652889000000|2022-05-18 15:50:00|1223.7|1223.1|1224.2|1223.2|1224.6|1224|1223.6|1223|7
1652889010000|2022-05-18 15:50:10|1223.9|1223.3|1223.9|1223.3|1223.9|1223.3|1223.9|1223.3|0
1652889020000|2022-05-18 15:50:20|1224|1223|1223.9|1223.3|1224|1223.3|1223.6|1223|7
1652889030000|2022-05-18 15:50:30|1224|1223.4|1224.4|1223.8|1224.9|1224.3|1223.9|1223.3|16
1652889040000|2022-05-18 15:50:40|1224.5|1223.9|1224.4|1223.8|1224.6|1224|1224.4|1223.8|7
1652889050000|2022-05-18 15:50:50|1224.2|1223.2|1223.4|1222.8|1224.2|1223.2|1223.1|1222.3|16
1652889060000|2022-05-18 15:51:00|1223.6|1223|1222.9|1222.3|1224.4|1223.5|1222.9|1222.3|22
1652889070000|2022-05-18 15:51:10|1222.6|1221.9|1222.9|1222.3|1223.2|1222.3|1222.6|1221.9|4
1652889080000|2022-05-18 15:51:20|1222.6|1222|1222.4|1221.8|1222.6|1222|1222.4|1221.8|6
1652889090000|2022-05-18 15:51:30|||||||||1
1652889100000|2022-05-18 15:51:40|1221.9|1221.3|1222.2|1221.2|1222.2|1221.6|1221.9|1221.2|4
1652889110000|2022-05-18 15:51:50|1221.9|1221.3|1222.6|1222|1222.6|1222|1221.7|1221.1|14
1652889120000|2022-05-18 15:52:00|1222.7|1222.1|1223.8|1223.2|1223.8|1223.2|1222.7|1222.1|12
1652889130000|2022-05-18 15:52:10|1223.9|1223.3|1224.9|1224.3|1225.3|1224.7|1223.9|1223.3|13
1652889140000|2022-05-18 15:52:20|1225.2|1224.6|1225.6|1225|1225.6|1225|1225.2|1224.6|10
1652889150000|2022-05-18 15:52:30|1225.9|1224.9|1225.5|1224.9|1225.9|1225.3|1225.5|1224.6|11
1652889160000|2022-05-18 15:52:40|1225.2|1224.6|1225.1|1224.5|1225.2|1224.6|1224.9|1224.3|16
1652889170000|2022-05-18 15:52:50|1224.9|1224.3|1224.9|1224.3|1225.6|1225|1224.4|1223.8|52
1652889180000|2022-05-18 15:53:00|1224.8|1224.2|1224.9|1224.3|1224.9|1224.3|1224.6|1223.9|12
1652889190000|2022-05-18 15:53:10|1225.7|1224.7|1226.6|1226|1226.6|1226|1225.7|1224.7|10
1652889200000|2022-05-18 15:53:20|1226.3|1225.7|1225.8|1225.2|1226.3|1225.7|1225.6|1224.9|14
1652889210000|2022-05-18 15:53:30|1226.1|1225.1|1225.9|1224.9|1226.1|1225.5|1225.9|1224.9|3
1652889220000|2022-05-18 15:53:40|1225.7|1224.7|1225.4|1224.8|1225.7|1225|1225.4|1224.4|0
1652889230000|2022-05-18 15:53:50|1225.5|1224.9|1225.6|1225|1225.6|1225|1225.4|1224.4|10
1652889240000|2022-05-18 15:54:00|1225.7|1224.7|1224.9|1224.3|1225.7|1224.8|1224.9|1224.2|6
1652889250000|2022-05-18 15:54:10|1225.5|1224.5|1225.4|1224.8|1225.5|1224.8|1225.4|1224.5|1
1652889260000|2022-05-18 15:54:20|1224.9|1224.3|1225.1|1224.1|1225.1|1224.3|1224.9|1224.1|2
1652889270000|2022-05-18 15:54:30|1225.2|1224.2|1225.2|1224.2|1225.2|1224.2|1225.2|1224.2|0
1652889280000|2022-05-18 15:54:40|1224.7|1224.1|1226.4|1225.4|1226.4|1225.5|1224.7|1224.1|9
1652889290000|2022-05-18 15:54:50|1226.2|1225.6|1225.6|1225|1226.2|1225.6|1225.6|1225|11
1652889300000|2022-05-18 15:55:00|1225.7|1225.1|1226.6|1226|1227.1|1226.3|1225.7|1224.9|14
1652889310000|2022-05-18 15:55:10|1227.2|1226.6|1227.5|1226.9|1227.6|1226.9|1227.1|1226.4|39
1652889320000|2022-05-18 15:55:20|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|7
1652889330000|2022-05-18 15:55:30|1226.9|1226.3|1226.4|1225.4|1226.9|1226.3|1225.6|1225|16
1652889340000|2022-05-18 15:55:40|1226.3|1225.3|1226.8|1225.8|1226.9|1226.2|1226.3|1225.3|2
1652889350000|2022-05-18 15:55:50|1226.7|1226.1|1226.6|1226|1227|1226.4|1226.6|1226|5
1652889360000|2022-05-18 15:56:00|1227|1226.4|1226.9|1226.3|1227.1|1226.4|1226.8|1225.9|37
1652889370000|2022-05-18 15:56:10||1225.9||1225.9||1226.3||1225.9|2
1652889380000|2022-05-18 15:56:20|1226.6|1226|1226.2|1225.2|1226.6|1226|1225.8|1225.2|6
1652889390000|2022-05-18 15:56:30|1226.1|1225.5|1226.2|1225.2|1226.2|1225.5|1226.1|1225.2|3
1652889400000|2022-05-18 15:56:40|1226.1|1225.1|1225.9|1225.3|1226.2|1225.3|1225.9|1225.1|6
1652889410000|2022-05-18 15:56:50|1226.3|1225.7|1226.6|1226|1226.9|1226|1226.3|1225.7|11
1652889420000|2022-05-18 15:57:00|1226.5|1225.9|1226.6|1226|1226.6|1226|1226.4|1225.6|6
1652889430000|2022-05-18 15:57:10|||||||||1
1652889440000|2022-05-18 15:57:20|1226.5|1225.9|1225.9|1225.3|1226.5|1225.9|1225.9|1225.3|2
1652889460000|2022-05-18 15:57:40|1225.5|1224.9|1224.7|1224.1|1225.5|1224.9|1224.6|1224|10
1652889470000|2022-05-18 15:57:50|1224.6|1224|1224.6|1224|1224.6|1224|1224.6|1224|6
1652889480000|2022-05-18 15:58:00|1224.9|1224.3|1224.8|1224.2|1224.9|1224.3|1224.8|1224.2|5
1652889500000|2022-05-18 15:58:20|1224.7|1224.1|1224.9|1224.3|1224.9|1224.3|1224.7|1224.1|1
1652889510000|2022-05-18 15:58:30|||||||||2
1652889520000|2022-05-18 15:58:40|1224.8|1224.2|1225.3|1224.7|1225.3|1224.7|1224.8|1224.2|9
1652889530000|2022-05-18 15:58:50|||||||||2
1652889540000|2022-05-18 15:59:00|1225.4|1224.8|1225.8|1225.2|1225.9|1225.3|1225.2|1224.6|8
1652889550000|2022-05-18 15:59:10|1226.4|1225.8|1228.1|1227.5|1228.4|1227.8|1226.1|1225.4|20
1652889560000|2022-05-18 15:59:20|1228|1227.4|1227.8|1227.2|1228|1227.4|1227|1226.3|17
1652889570000|2022-05-18 15:59:30|1228.2|1227.6|1228.5|1227.9|1229.1|1228.5|1228.2|1227.6|35
1652889580000|2022-05-18 15:59:40|1228.4|1227.8|1228.8|1228.2|1228.8|1228.2|1228.1|1227.3|16
1652889590000|2022-05-18 15:59:50|1228.7|1228.1|1228|1227.4|1228.7|1228.1|1228|1227.3|9
1652889600000|2022-05-18 16:00:00|1228.3|1227.7|1227.8|1227.2|1228.3|1227.7|1227.8|1227.2|12
1652889610000|2022-05-18 16:00:10|1227.6|1227|1227.6|1226.6|1227.6|1227|1227.3|1226.3|6
1652889620000|2022-05-18 16:00:20|1227.8|1227.2|1226.1|1225.5|1227.8|1227.2|1226.1|1225.4|29
1652889630000|2022-05-18 16:00:30|1226.3|1225.7|1226.2|1225.6|1226.4|1225.7|1226.1|1225.4|12
1652889640000|2022-05-18 16:00:40|1226.6|1226|1225.6|1225|1226.6|1226|1225.6|1225|3
1652889650000|2022-05-18 16:00:50|1225.7|1225.1|1226.3|1225.7|1226.3|1225.7|1225.7|1225.1|9
1652889660000|2022-05-18 16:01:00|||||||||2
1652889670000|2022-05-18 16:01:10|1225.9|1225.3|1226.2|1225.6|1226.3|1225.7|1225.9|1225.3|8
1652889680000|2022-05-18 16:01:20|1226.5|1225.9|1227.1|1226.5|1227.1|1226.5|1226.5|1225.9|3
1652889690000|2022-05-18 16:01:30|1227|1226.4|1226.6|1226|1227|1226.4|1226.6|1226|4
1652889700000|2022-05-18 16:01:40|1226.5|1225.9|1226.6|1226|1226.8|1226.2|1226.4|1225.8|7
1652889710000|2022-05-18 16:01:50|1226.8|1226.2|1226.6|1226|1226.9|1226.3|1226.6|1226|3
1652889720000|2022-05-18 16:02:00|1226.7|1226.1|1226.6|1226|1226.7|1226.1|1226.6|1226|3
1652889730000|2022-05-18 16:02:10|||||||||1
1652889740000|2022-05-18 16:02:20|1226.9|1225.9|1227.3|1226.7|1227.5|1226.7|1226.9|1225.9|8
1652889750000|2022-05-18 16:02:30|1227.2|1226.2|1227.4|1226.8|1227.6|1227|1227.1|1226.2|6
1652889760000|2022-05-18 16:02:40|1227.6|1227|1227.9|1227.3|1227.9|1227.3|1227.6|1227|2
1652889770000|2022-05-18 16:02:50|1228|1227.4|1227.9|1227.3|1228|1227.4|1227.9|1227.3|2
1652889780000|2022-05-18 16:03:00|1228|1227.4|1227.4|1226.8|1228.1|1227.5|1227.4|1226.8|10
1652889790000|2022-05-18 16:03:10|1227.3|1226.7|1226.7|1226.1|1227.3|1226.7|1226.7|1226.1|2
1652889800000|2022-05-18 16:03:20|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|2
1652889820000|2022-05-18 16:03:40|1227.1|1226.5|1227.6|1227|1227.6|1227|1227.1|1226.5|2
1652889830000|2022-05-18 16:03:50|1227.8|1227.2|1227.3|1226.7|1227.8|1227.2|1227.3|1226.7|5
1652889840000|2022-05-18 16:04:00|1227.5|1226.9|1228.1|1227.5|1228.1|1227.5|1227.5|1226.9|5
1652889850000|2022-05-18 16:04:10|1228.2|1227.6|1229.3|1228.7|1229.4|1228.8|1228.2|1227.6|20
1652889860000|2022-05-18 16:04:20|1229.2|1228.6|1230.5|1229.9|1230.5|1229.9|1229.1|1228.5|24
1652889870000|2022-05-18 16:04:30|1230.4|1229.8|1229.9|1229.3|1230.4|1229.8|1229.9|1229.3|8
1652889880000|2022-05-18 16:04:40|1229.8|1229.2|1229.8|1229.2|1230|1229.4|1229.5|1228.9|8
1652889890000|2022-05-18 16:04:50|1230.1|1229.1|1229.8|1228.8|1230.1|1229.4|1229.3|1228.6|15
1652889900000|2022-05-18 16:05:00|1229.6|1229|1229.3|1228.7|1229.6|1229|1229.3|1228.7|5
1652889910000|2022-05-18 16:05:10|1229.4|1228.8|1227.4|1226.4|1229.4|1228.8|1227.4|1226.4|9
1652889920000|2022-05-18 16:05:20|1227.1|1226.5|1227|1226.4|1227.4|1226.7|1226.9|1226.3|3
1652889930000|2022-05-18 16:05:30|1227.2|1226.6|1228|1227.4|1228|1227.4|1227.2|1226.3|13
1652889940000|2022-05-18 16:05:40|1227.9|1227.3|1228.3|1227.7|1228.3|1227.7|1227.7|1227.1|6
1652889950000|2022-05-18 16:05:50|1228.2|1227.6|1228.2|1227.6|1228.3|1227.7|1228.1|1227.5|3
1652889960000|2022-05-18 16:06:00|1228.4|1227.8|1228.3|1227.7|1228.4|1227.8|1228.3|1227.7|2
1652889970000|2022-05-18 16:06:10|1228.2|1227.6|1227.5|1226.9|1228.3|1227.6|1227.5|1226.8|16
1652889980000|2022-05-18 16:06:20|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1226.7|1225.7|20
1652889990000|2022-05-18 16:06:30|1227|1226.4|1225.9|1225.3|1227|1226.4|1225.8|1225.2|21
1652890000000|2022-05-18 16:06:40|1226.1|1225.1|1226.3|1225.7|1226.4|1225.7|1225.9|1225.1|6
1652890010000|2022-05-18 16:06:50|1226.4|1225.8|1227.1|1226.5|1227.2|1226.5|1226.2|1225.6|12
1652890020000|2022-05-18 16:07:00|1226.9|1226.3|1226.4|1225.8|1227.6|1227|1226.4|1225.8|14
1652890030000|2022-05-18 16:07:10|1226.2|1225.6|1225.9|1224.9|1226.2|1225.6|1225.1|1224.5|12
1652890040000|2022-05-18 16:07:20|1225.6|1225|1225.5|1224.9|1225.9|1225.3|1225.1|1224.4|15
1652890050000|2022-05-18 16:07:30|1225.4|1224.4|1225.8|1225.2|1225.8|1225.2|1225.4|1224.4|16
1652890060000|2022-05-18 16:07:40|1225.4|1224.8|1225.4|1224.8|1225.6|1225|1225.4|1224.8|10
1652890070000|2022-05-18 16:07:50|1225.3|1224.7|1225.1|1224.5|1225.4|1224.8|1225.1|1224.1|2
1652890080000|2022-05-18 16:08:00|1224.9|1224.1|1225.9|1225.3|1225.9|1225.3|1224.9|1224.1|15
1652890090000|2022-05-18 16:08:10|1226|1225.4|1226.6|1226|1226.6|1226|1225.9|1225.3|8
1652890100000|2022-05-18 16:08:20|1226.8|1226.2|1226.4|1225.4|1226.9|1226.3|1226.4|1225.4|5
1652890110000|2022-05-18 16:08:30|1226.3|1225.7|1226.2|1225.2|1226.4|1225.8|1226.1|1225.2|2
1652890120000|2022-05-18 16:08:40|1226.1|1225.5|1226.1|1225.5|1226.2|1225.5|1226.1|1225.2|5
1652890130000|2022-05-18 16:08:50|1226.4|1225.8|1226.1|1225.5|1226.5|1225.8|1226.1|1225.5|13
1652890140000|2022-05-18 16:09:00|1226.4|1225.4|1226.9|1226.3|1227.2|1226.5|1226.2|1225.4|6
1652890150000|2022-05-18 16:09:10|1227.2|1226.2|1227.1|1226.5|1227.2|1226.5|1226.9|1226.2|3
1652890160000|2022-05-18 16:09:20|1227.3|1226.7|1227.4|1226.8|1227.4|1226.8|1227.3|1226.7|7
1652890170000|2022-05-18 16:09:30|1227.7|1227.1|1228.1|1227.5|1228.1|1227.5|1227.7|1227.1|14
1652890180000|2022-05-18 16:09:40|1228.4|1227.8|1228.6|1228|1228.6|1228|1228.4|1227.8|5
1652890190000|2022-05-18 16:09:50|1228.7|1228.1|1228.5|1227.9|1229|1228.4|1228.5|1227.9|13
1652890200000|2022-05-18 16:10:00|1228.1|1227.5|1227.5|1226.9|1228.1|1227.5|1227.5|1226.9|10
1652890210000|2022-05-18 16:10:10|1227.4|1226.8|1227.2|1226.6|1227.7|1227|1227.2|1226.6|8
1652890220000|2022-05-18 16:10:20|1226.9|1226.3|1226.6|1226|1227|1226.3|1226.6|1226|3
1652890230000|2022-05-18 16:10:30|1226.4|1225.8|1225.9|1225.3|1226.4|1225.8|1225.9|1225.3|7
1652890240000|2022-05-18 16:10:40|1225.7|1225.1|1226.1|1225.5|1226.4|1225.8|1225.7|1225.1|8
1652890250000|2022-05-18 16:10:50|1226.2|1225.2|1226.1|1225.5|1226.3|1225.7|1225.4|1224.8|31
1652890260000|2022-05-18 16:11:00|1226.6|1226|1227.4|1226.4|1227.4|1226.5|1226.4|1225.7|10
1652890270000|2022-05-18 16:11:10|1227.1|1226.5|1227.6|1227|1227.6|1227|1227.1|1226.5|2
1652890280000|2022-05-18 16:11:20|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|2
1652890290000|2022-05-18 16:11:30|||||||||2
1652890300000|2022-05-18 16:11:40|1228.3|1227.7|1228|1227.4|1228.3|1227.7|1228|1227.4|16
1652890310000|2022-05-18 16:11:50|1228.1|1227.5|1228.2|1227.6|1228.2|1227.6|1228|1227.4|3
1652890320000|2022-05-18 16:12:00|1228.3|1227.7|1229.5|1228.5|1229.5|1228.7|1228.3|1227.7|3
1652890330000|2022-05-18 16:12:10|1229.3|1228.7|1229.3|1228.7|1229.3|1228.7|1228.8|1228.1|2
1652890340000|2022-05-18 16:12:20|1229.1|1228.5|1230.5|1229.9|1230.9|1230.2|1229|1228.4|32
1652890350000|2022-05-18 16:12:30|1230.6|1229.6|1231.4|1230.8|1231.5|1230.9|1230.3|1229.6|9
1652890360000|2022-05-18 16:12:40|1232|1231.4|1232.2|1231.6|1232.3|1231.7|1231.3|1230.7|33
1652890370000|2022-05-18 16:12:50|1232.1|1231.5|1231.7|1231.1|1232.1|1231.5|1231|1230.4|22
1652890380000|2022-05-18 16:13:00|1232|1231|1232.2|1231.6|1232.3|1231.6|1231.5|1230.9|21
1652890390000|2022-05-18 16:13:10|1232.6|1232|1231.9|1231.3|1232.6|1232|1231.6|1231|10
1652890400000|2022-05-18 16:13:20|1231.5|1230.9|1232|1231.4|1232.4|1231.8|1231.5|1230.9|10
1652890410000|2022-05-18 16:13:30|1231.8|1231.2|1232.8|1231.8|1233|1232.4|1231.8|1230.9|82
1652890420000|2022-05-18 16:13:40|1232.4|1232.1|1232.9|1232.3|1233.1|1232.5|1232.4|1232.1|7
1652890430000|2022-05-18 16:13:50|1232.8|1232.2|1235.2|1234.6|1235.5|1234.8|1232.8|1232.2|62
1652890440000|2022-05-18 16:14:00|1235.1|1234.5|1234.4|1233.8|1235.1|1234.5|1234.3|1233.5|24
1652890450000|2022-05-18 16:14:10|1234.2|1233.6|1235.2|1234.2|1235.2|1234.2|1234.2|1233.5|7
1652890460000|2022-05-18 16:14:20|1235.5|1234.5|1235.2|1234.6|1235.5|1234.6|1235|1234|8
1652890470000|2022-05-18 16:14:30|1235|1234.4|1235.7|1234.7|1235.8|1235.1|1234.9|1234.3|17
1652890480000|2022-05-18 16:14:40|1235.8|1234.8|1235.7|1235.1|1235.8|1235.1|1235.2|1234.6|12
1652890490000|2022-05-18 16:14:50|1235.4|1234.8|1235.2|1234.6|1235.4|1234.8|1235.2|1234.6|6
1652890500000|2022-05-18 16:15:00|1235|1234.4|1235.6|1235|1235.6|1235|1235|1234.3|9
1652890510000|2022-05-18 16:15:10|1234.8|1234.2|1235.7|1234.7|1235.7|1234.8|1234.4|1233.8|16
1652890520000|2022-05-18 16:15:20|1235.5|1234.9|1234.8|1233.8|1235.8|1235.1|1234.7|1233.8|41
1652890530000|2022-05-18 16:15:30|1234.7|1234.1|1234.4|1233.8|1234.7|1234.1|1234.2|1233.5|1
1652890540000|2022-05-18 16:15:40|1233.7|1233.1|1233.7|1233.1|1233.8|1233.1|1233.7|1232.8|5
1652890550000|2022-05-18 16:15:50|1234.6|1234|1234.9|1234.3|1235.1|1234.5|1234.4|1233.8|15
1652890560000|2022-05-18 16:16:00|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|1235.2|1234.6|5
1652890570000|2022-05-18 16:16:10|1235.1|1234.5|1234.9|1234.3|1235.1|1234.5|1234.9|1234|1
1652890580000|2022-05-18 16:16:20|1235.7|1234.7|1236.7|1236.1|1236.9|1236.3|1235.7|1234.7|10
1652890590000|2022-05-18 16:16:30|1237.1|1236.5|1238.8|1238.2|1238.8|1238.2|1237.1|1236.5|35
1652890600000|2022-05-18 16:16:40|1239.5|1238.5|1239.5|1238.5|1240.2|1239.5|1238.9|1238.3|42
1652890610000|2022-05-18 16:16:50|1239.2|1238.6|1238|1237|1239.3|1238.6|1237.9|1237|19
1652890620000|2022-05-18 16:17:00|1237.8|1237.2|1235.9|1235.3|1238.1|1237.5|1235.5|1234.5|25
1652890630000|2022-05-18 16:17:10|1236|1235.4|1235.9|1235.3|1236.8|1236|1235.9|1235.2|9
1652890640000|2022-05-18 16:17:20|1235.7|1235.1|1235.7|1235.1|1235.8|1235.1|1235.4|1234.5|9
1652890650000|2022-05-18 16:17:30|1235.4|1234.8|1235.8|1234.8|1235.8|1234.8|1235.2|1234.3|6
1652890660000|2022-05-18 16:17:40|1235.4|1235.1|1236.3|1235.3|1236.3|1235.6|1235.4|1235.1|10
1652890670000|2022-05-18 16:17:50|1235.9|1235.4|1233.7|1233.1|1236.3|1235.6|1233.6|1233|32
1652890680000|2022-05-18 16:18:00|1233.8|1233.2|1234.2|1233.6|1234.5|1233.8|1233.6|1233|8
1652890690000|2022-05-18 16:18:10|1234.1|1233.5|1233.8|1232.8|1234.1|1233.5|1233.2|1232.5|7
1652890700000|2022-05-18 16:18:20|1233.7|1233.1|1234.2|1233.6|1234.2|1233.6|1233.7|1233.1|12
1652890710000|2022-05-18 16:18:30|1234.5|1233.5|1233.8|1232.8|1234.5|1233.6|1233.7|1232.8|11
1652890720000|2022-05-18 16:18:40|1233.7|1233.1|1234|1233.4|1234|1233.4|1233.7|1233|9
1652890730000|2022-05-18 16:18:50|||||||||1
1652890740000|2022-05-18 16:19:00|1233.9|1233.3|1233.9|1233.3|1233.9|1233.3|1233.9|1233.3|2
1652890750000|2022-05-18 16:19:10|1233.8|1233.2|1233.6|1232.6|1234|1233.4|1233.6|1232.6|15
1652890760000|2022-05-18 16:19:20|1233.3|1232.7|1233.4|1232.8|1233.5|1232.9|1232.5|1231.8|9
1652890770000|2022-05-18 16:19:30|1233.3|1232.7|1233.4|1232.8|1233.4|1232.8|1233.3|1232.7|11
1652890780000|2022-05-18 16:19:40|1233.5|1232.9|1232.8|1232.2|1233.8|1233.2|1232.7|1231.8|27
1652890790000|2022-05-18 16:19:50|1232.5|1231.9|1232.6|1232|1232.7|1232.1|1232.5|1231.9|9
1652890800000|2022-05-18 16:20:00|1232.9|1232.3|1233|1232.4|1233.1|1232.5|1232.9|1232.3|5
1652890810000|2022-05-18 16:20:10|1232.9|1232.3|1232.1|1231.5|1232.9|1232.3|1231.9|1231.3|7
1652890820000|2022-05-18 16:20:20|1232.2|1231.6|1232.4|1231.8|1232.5|1231.8|1231.9|1231.3|9
1652890830000|2022-05-18 16:20:30|1232.5|1231.5|1232.9|1232.3|1233.2|1232.6|1232.5|1231.5|8
1652890840000|2022-05-18 16:20:40|1233|1232|1232.2|1231.6|1233|1232.1|1232.1|1231.3|10
1652890860000|2022-05-18 16:21:00|1232.6|1232|1233.2|1232.2|1233.3|1232.4|1232.5|1231.9|18
1652890870000|2022-05-18 16:21:10|1232.9|1232.3|1233.2|1232.6|1233.3|1232.6|1232.9|1232.2|10
1652890880000|2022-05-18 16:21:20|1233.3|1232.7|1233.2|1232.6|1233.3|1232.7|1233.2|1232.6|2
1652890890000|2022-05-18 16:21:30|1233.3|1232.3|1233|1232.4|1233.3|1232.4|1232.9|1232.3|6
1652890900000|2022-05-18 16:21:40|1233.1|1232.5|1232.9|1232.3|1233.3|1232.5|1232.9|1232.3|5
1652890910000|2022-05-18 16:21:50|1232.5|1231.9|1232.5|1231.5|1232.5|1231.9|1232.4|1231.5|2
1652890920000|2022-05-18 16:22:00|1232.2|1231.6|1230.4|1229.8|1232.2|1231.6|1230.2|1229.6|23
1652890930000|2022-05-18 16:22:10|1230.2|1229.6|1232.2|1231.2|1232.2|1231.5|1230.1|1229.5|32
1652890940000|2022-05-18 16:22:20|1232.1|1231.5|1231.7|1231.1|1232.2|1231.5|1231.7|1231|15
1652890950000|2022-05-18 16:22:30|1231.5|1230.5|1231.2|1230.6|1231.5|1230.6|1231.2|1230.3|4
1652890960000|2022-05-18 16:22:40|1231.1|1230.5|1230.7|1230.1|1231.1|1230.5|1230.7|1230|1
1652890970000|2022-05-18 16:22:50|1230.5|1229.9|1230.5|1229.9|1230.8|1230.2|1230.5|1229.6|17
1652890980000|2022-05-18 16:23:00|1230.3|1229.7|1230.3|1229.7|1230.6|1229.9|1230.1|1229.5|6
1652890990000|2022-05-18 16:23:10|1230.1|1229.5|1231.1|1230.5|1231.3|1230.7|1230.1|1229.5|22
1652891000000|2022-05-18 16:23:20|1231.2|1230.6|1230.5|1229.9|1231.3|1230.7|1230.5|1229.9|6
1652891010000|2022-05-18 16:23:30|1231|1230.4|1231|1230.4|1231|1230.4|1231|1230.4|3
1652891020000|2022-05-18 16:23:40|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|1
1652891030000|2022-05-18 16:23:50|1230.9|1230.3|1231.8|1231.2|1232.1|1231.5|1230.9|1230.3|4
1652891040000|2022-05-18 16:24:00|1231.9|1231.3|1232|1231.4|1232.5|1231.9|1231.9|1231.3|8
1652891050000|2022-05-18 16:24:10|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|1232.3|1231.3|7
1652891060000|2022-05-18 16:24:20|1232|1231.4|1231.3|1230.7|1232|1231.4|1231.3|1230.7|4
1652891070000|2022-05-18 16:24:30|1231.1|1230.5|1231.3|1230.3|1231.3|1230.7|1230.8|1230.2|17
1652891080000|2022-05-18 16:24:40|1231.1|1230.5|1230.3|1229.3|1231.1|1230.5|1230|1229.3|5
1652891090000|2022-05-18 16:24:50|1230.2|1229.6|1229.9|1228.9|1230.3|1229.7|1229.6|1228.8|8
1652891100000|2022-05-18 16:25:00|1229.6|1229|1230.3|1229.7|1230.6|1229.9|1229.6|1229|12
1652891110000|2022-05-18 16:25:10||1229.3||1229.7||1229.7||1229.3|9
1652891120000|2022-05-18 16:25:20|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|6
1652891130000|2022-05-18 16:25:30|1230.4|1229.8|1230.5|1229.9|1230.6|1229.9|1230.3|1229.5|11
1652891140000|2022-05-18 16:25:40|1230.6|1229.6|1230.3|1229.7|1230.6|1229.7|1230.3|1229.6|4
1652891150000|2022-05-18 16:25:50|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|13
1652891160000|2022-05-18 16:26:00|1230|1229|1230.2|1229.6|1230.5|1229.9|1229.8|1229|11
1652891170000|2022-05-18 16:26:10|1230.3|1229.3|1229.3|1228.7|1230.3|1229.3|1229.3|1228.6|20
1652891180000|2022-05-18 16:26:20|1229.1|1228.1|1229.3|1228.7|1229.3|1228.7|1228.8|1228.1|17
1652891190000|2022-05-18 16:26:30|1229.4|1228.8|1229.7|1229.1|1229.7|1229.1|1229.4|1228.8|1
1652891200000|2022-05-18 16:26:40|1229.6|1229|1229.8|1228.8|1229.9|1229.3|1229.6|1228.8|6
1652891210000|2022-05-18 16:26:50|1229.5|1228.9|1229.8|1229.2|1229.8|1229.2|1229.4|1228.8|1
1652891220000|2022-05-18 16:27:00|1230|1229.4|1231.4|1230.8|1231.5|1230.9|1230|1229.4|19
1652891230000|2022-05-18 16:27:10|1231.5|1230.9|1231.5|1230.9|1232|1231.4|1231|1230.4|15
1652891250000|2022-05-18 16:27:30|1232.5|1231.5|1232.4|1231.8|1232.5|1231.8|1232.4|1231.5|6
1652891260000|2022-05-18 16:27:40|1232.7|1232.1|1233.1|1232.5|1233.3|1232.6|1232.5|1231.5|26
1652891270000|2022-05-18 16:27:50|1233.2|1232.6|1233.1|1232.5|1233.3|1232.6|1232.9|1232.3|1
1652891280000|2022-05-18 16:28:00|1233.2|1232.6|1232.3|1231.3|1233.7|1232.8|1232|1231.1|27
1652891290000|2022-05-18 16:28:10|1232.5|1231.7|1232.3|1231.3|1232.5|1231.7|1232.2|1231.3|1
1652891300000|2022-05-18 16:28:20|1232|1231.4|1232.3|1231.7|1232.5|1231.7|1232|1231.3|3
1652891310000|2022-05-18 16:28:30|1232.1|1231.5|1232|1231.4|1232.3|1231.7|1232|1231.4|4
1652891320000|2022-05-18 16:28:40|1232.3|1231.3|1232.5|1231.9|1232.5|1231.9|1232.2|1231.3|2
1652891330000|2022-05-18 16:28:50|1232.3|1231.7|1232|1231.4|1232.3|1231.7|1232|1231.3|1
1652891340000|2022-05-18 16:29:00|1232.1|1231.5|1231.3|1230.3|1232.1|1231.5|1231|1230.3|5
1652891350000|2022-05-18 16:29:10|1231.7|1231.1|1232.3|1231.3|1232.3|1231.7|1231.7|1231.1|7
1652891360000|2022-05-18 16:29:20|1232.2|1231.6|1232.2|1231.6|1232.2|1231.6|1232.2|1231.6|0
1652891370000|2022-05-18 16:29:30|1232.3|1231.7|1233|1232.4|1233.1|1232.5|1232.3|1231.7|1
1652891380000|2022-05-18 16:29:40|1233.1|1232.1|1233|1232.4|1233.1|1232.4|1233|1232.1|4
1652891390000|2022-05-18 16:29:50|1233.1|1232.5|1233.4|1232.8|1233.4|1232.8|1233.1|1232.5|2
1652891400000|2022-05-18 16:30:00|1233.3|1232.7|1233|1232.4|1233.3|1232.7|1233|1232.3|13
1652891410000|2022-05-18 16:30:10|1233.2|1232.6|1233.2|1232.6|1233.2|1232.6|1233.2|1232.6|0
1652891420000|2022-05-18 16:30:20|1233.1|1232.5|1234.5|1233.9|1234.5|1233.9|1233.1|1232.5|11
1652891430000|2022-05-18 16:30:30|1234|1233.4|1234|1233.4|1234.6|1234|1234|1233.4|33
1652891440000|2022-05-18 16:30:40|1234.3|1233.7|1234.4|1233.8|1234.6|1234|1234.3|1233.7|4
1652891450000|2022-05-18 16:30:50|1234.2|1233.6|1233.8|1233.2|1234.2|1233.6|1233.5|1232.9|17
1652891460000|2022-05-18 16:31:00|1233.6|1233|1233.6|1232.6|1233.6|1233|1233.3|1232.6|3
1652891470000|2022-05-18 16:31:10|1233.3|1232.7|1233|1232.4|1233.6|1232.7|1233|1232.4|1
1652891480000|2022-05-18 16:31:20|1232.9|1232.3|1233.8|1233.2|1233.8|1233.2|1232.8|1232.2|10
1652891490000|2022-05-18 16:31:30|1234|1233.4|1234.5|1233.9|1234.5|1233.9|1234|1233.4|2
1652891500000|2022-05-18 16:31:40|1234.6|1234|1235.4|1234.8|1235.5|1234.9|1234.6|1234|15
1652891510000|2022-05-18 16:31:50|1235.7|1235.1|1235.1|1234.5|1235.8|1235.1|1235|1234.3|14
1652891520000|2022-05-18 16:32:00|1235|1234.4|1234.5|1233.9|1235|1234.4|1234.5|1233.9|2
1652891530000|2022-05-18 16:32:10|1234.8|1234.2|1235|1234.4|1235|1234.4|1234.8|1234.2|3
1652891540000|2022-05-18 16:32:20|1235.1|1234.5|1235.4|1234.4|1235.5|1234.9|1235|1234.3|15
1652891550000|2022-05-18 16:32:30|1235.5|1234.9|1235.7|1235.1|1235.8|1235.2|1235.5|1234.9|4
1652891560000|2022-05-18 16:32:40|1235.8|1235.2|1235.7|1235.1|1236|1235.4|1235.6|1235|17
1652891570000|2022-05-18 16:32:50|1235.8|1235.2|1234|1233.4|1235.8|1235.2|1234|1233.4|14
1652891580000|2022-05-18 16:33:00|1233.9|1233.3|1233.5|1232.9|1233.9|1233.3|1233.5|1232.8|3
1652891590000|2022-05-18 16:33:10|1233.8|1232.8|1233.4|1232.8|1233.8|1233|1233.4|1232.8|0
1652891600000|2022-05-18 16:33:20|1233.3|1232.7|1233.8|1233.2|1233.8|1233.2|1233.3|1232.7|5
1652891610000|2022-05-18 16:33:30|1234.1|1233.1|1234.8|1234.2|1234.9|1234.3|1234|1233.1|10
1652891620000|2022-05-18 16:33:40|1234.7|1234.1|1234.3|1233.7|1234.7|1234.1|1234.3|1233.7|3
1652891630000|2022-05-18 16:33:50|1234.6|1233.6|1234.9|1233.9|1234.9|1234.2|1234.6|1233.6|1
1652891640000|2022-05-18 16:34:00|1234.8|1233.8|1235.3|1234.7|1235.3|1234.7|1234.8|1233.8|9
1652891650000|2022-05-18 16:34:10|1235.2|1234.6|1235.3|1234.3|1235.4|1234.7|1234.8|1234.2|10
1652891660000|2022-05-18 16:34:20|1235.2|1234.2|1235.3|1234.7|1235.3|1234.7|1235.2|1234.2|55
1652891670000|2022-05-18 16:34:30|1235.2|1234.6|1235.2|1234.6|1235.3|1234.7|1235.2|1234.6|2
1652891680000|2022-05-18 16:34:40|1235.3|1234.7|1235.9|1235.3|1235.9|1235.3|1235.3|1234.7|32
1652891690000|2022-05-18 16:34:50|1235.8|1235.2|1235.4|1234.8|1235.8|1235.2|1235.3|1234.7|23
1652891700000|2022-05-18 16:35:00|1235.3|1234.7|1235.5|1234.9|1235.6|1234.9|1235.1|1234.5|8
1652891710000|2022-05-18 16:35:10|1235.3|1234.7|1235.8|1235.2|1235.9|1235.3|1235.3|1234.3|14
1652891720000|2022-05-18 16:35:20|1235.6|1235|1236.3|1235.7|1236.8|1236.2|1235.6|1235|49
1652891730000|2022-05-18 16:35:30|1236.2|1235.6|1236|1235.4|1236.6|1235.7|1236|1235.1|3
1652891740000|2022-05-18 16:35:40|1236.1|1235.5|1236|1235.4|1236.1|1235.5|1236|1235.4|2
1652891750000|2022-05-18 16:35:50|1236.5|1235.9|1236.8|1235.8|1236.8|1235.9|1236.5|1235.8|10
1652891760000|2022-05-18 16:36:00|1236.5|1235.9|1236.6|1236|1236.8|1236.2|1236.5|1235.8|2
1652891770000|2022-05-18 16:36:10|1236.2|1235.6|1236|1235.4|1236.2|1235.6|1236|1235.1|7
1652891780000|2022-05-18 16:36:20|1236.1|1235.1|1235.3|1234.7|1236.4|1235.7|1235.3|1234.7|23
1652891790000|2022-05-18 16:36:30|1235.6|1234.6|1235.8|1235.2|1235.8|1235.2|1235.1|1234.4|12
1652891800000|2022-05-18 16:36:40|1236|1235.4|1235.5|1234.9|1236|1235.4|1235.5|1234.9|2
1652891810000|2022-05-18 16:36:50|1235.6|1235|1235.1|1234.5|1235.8|1235.2|1235.1|1234.5|7
1652891820000|2022-05-18 16:37:00|1235.3|1234.7|1234.8|1234.2|1235.3|1234.7|1234.8|1234.2|11
1652891830000|2022-05-18 16:37:10|1234.6|1234|1233.6|1233|1234.6|1234|1233.4|1232.8|16
1652891840000|2022-05-18 16:37:20|1233.8|1233.2|1234|1233.4|1234|1233.4|1233.6|1233|13
1652891850000|2022-05-18 16:37:30|1233.9|1232.9|1233.4|1232.4|1233.9|1232.9|1233.4|1232.4|7
1652891860000|2022-05-18 16:37:40|1233.1|1232.5|1234.3|1233.7|1234.3|1233.7|1233.1|1232.3|10
1652891870000|2022-05-18 16:37:50|1234|1233.4|1233.9|1232.9|1234.1|1233.4|1233.5|1232.8|11
1652891880000|2022-05-18 16:38:00|1233.8|1233.2|1233.3|1232.7|1234.3|1233.7|1233.3|1232.7|18
1652891890000|2022-05-18 16:38:10|1233.6|1232.6|1232.4|1231.4|1233.6|1232.6|1232.4|1231.4|21
1652891900000|2022-05-18 16:38:20|1232.3|1231.7|1232.8|1232.2|1232.8|1232.2|1232.3|1231.7|6
1652891920000|2022-05-18 16:38:40|1232.7|1232.1|1232.3|1231.7|1232.7|1232.1|1232.3|1231.7|7
1652891930000|2022-05-18 16:38:50|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1
1652891940000|2022-05-18 16:39:00|1233|1232.4|1233|1232.4|1233.3|1232.7|1232.8|1232.2|10
1652891950000|2022-05-18 16:39:10|1233.1|1232.1|1233|1232.4|1233.1|1232.4|1232.9|1232|1
1652891960000|2022-05-18 16:39:20|1232.5|1231.9|1232.8|1232.2|1233|1232.2|1232.5|1231.9|2
1652891970000|2022-05-18 16:39:30|1233|1232.4|1233|1232.4|1233.1|1232.5|1233|1232.4|3
1652891980000|2022-05-18 16:39:40|1232.8|1232.2|1232.8|1232.2|1232.8|1232.2|1232.8|1232.2|1
1652891990000|2022-05-18 16:39:50|1232.6|1232|1232.4|1231.8|1232.6|1232|1232.3|1231.6|6
1652892000000|2022-05-18 16:40:00|1232.3|1231.7|1233|1232.4|1233|1232.4|1232.3|1231.7|3
1652892010000|2022-05-18 16:40:10|1233.1|1232.1|1232.7|1232.1|1233.1|1232.2|1232.7|1232.1|10
1652892020000|2022-05-18 16:40:20|1232.8|1232.2|1232.5|1231.9|1232.8|1232.2|1232.3|1231.4|2
1652892030000|2022-05-18 16:40:30|1232.6|1231.6|1232.3|1231.7|1232.6|1231.7|1232.3|1231.6|0
1652892040000|2022-05-18 16:40:40|1232.1|1231.5|1232.3|1231.7|1232.4|1231.8|1232.1|1231.5|4
1652892050000|2022-05-18 16:40:50|1232.5|1231.9|1232.3|1231.3|1232.5|1231.9|1232|1231.3|5
1652892060000|2022-05-18 16:41:00|1232.1|1231.1|1232.3|1231.3|1232.3|1231.6|1232|1231.1|1
1652892070000|2022-05-18 16:41:10|1232.2|1231.6|1232.4|1231.8|1232.4|1231.8|1232.2|1231.3|1
1652892080000|2022-05-18 16:41:20|1232.3|1231.7|1232.8|1232.2|1232.8|1232.2|1232.3|1231.7|6
1652892090000|2022-05-18 16:41:30|1232.9|1232.3|1233.2|1232.6|1233.2|1232.6|1232.9|1232.3|5
1652892100000|2022-05-18 16:41:40|1233.3|1232.7|1233.8|1233.2|1234|1233.4|1233.3|1232.7|10
1652892110000|2022-05-18 16:41:50|1233.5|1232.9|1233.1|1232.1|1233.5|1232.9|1232.8|1232.1|9
1652892120000|2022-05-18 16:42:00|1233|1232.4|1233|1232.4|1233.1|1232.4|1233|1232.1|0
1652892130000|2022-05-18 16:42:10|1232.8|1232.2|1232.3|1231.7|1232.9|1232.2|1232.3|1231.7|3
1652892140000|2022-05-18 16:42:20|1232.4|1231.4|1231.3|1230.3|1232.4|1231.5|1230.9|1230.3|20
1652892150000|2022-05-18 16:42:30|1231|1230.4|1230.9|1229.9|1231.1|1230.5|1230.9|1229.9|1
1652892160000|2022-05-18 16:42:40|1230.8|1229.8|1230.1|1229.1|1230.8|1229.8|1229.8|1229.1|6
1652892170000|2022-05-18 16:42:50|1229.8|1229.2|1230.8|1230.2|1230.8|1230.2|1229.8|1229.2|6
1652892180000|2022-05-18 16:43:00|1231|1230.4|1231.8|1231.2|1231.8|1231.2|1231|1230.4|15
1652892190000|2022-05-18 16:43:10|1232|1231|1231.8|1230.8|1232|1231.4|1231.5|1230.8|13
1652892200000|2022-05-18 16:43:20|1231.7|1231.1|1231.3|1230.7|1231.7|1231.1|1231|1230.3|5
1652892210000|2022-05-18 16:43:30|1231.4|1230.8|1231.5|1230.9|1231.5|1230.9|1231|1230.4|7
1652892220000|2022-05-18 16:43:40|1231.3|1230.7|1230.8|1230.2|1231.3|1230.7|1230.5|1229.9|13
1652892230000|2022-05-18 16:43:50|1230.6|1229.8|1230.3|1229.7|1230.6|1230|1230.3|1229.7|4
1652892240000|2022-05-18 16:44:00|1230.2|1229.6|1227.2|1226.6|1230.2|1229.6|1227.2|1226.6|40
1652892250000|2022-05-18 16:44:10|1227.3|1226.7|1227.8|1226.8|1227.8|1226.8|1226.8|1226.2|8
1652892260000|2022-05-18 16:44:20|1227.7|1227.1|1228.1|1227.1|1228.8|1227.9|1227.7|1227.1|11
1652892270000|2022-05-18 16:44:30|1227.9|1226.9|1227.8|1226.8|1227.9|1227.3|1227.5|1226.8|4
1652892280000|2022-05-18 16:44:40|1228.5|1227.2|1227.8|1226.8|1228.6|1228|1227.8|1226.8|15
1652892290000|2022-05-18 16:44:50|1228|1227|1227.5|1226.9|1228.1|1227.2|1227.5|1226.9|13
1652892300000|2022-05-18 16:45:00|1228|1227.4|1229|1228.4|1229.5|1228.7|1228|1227.4|28
1652892310000|2022-05-18 16:45:10|1230|1229.4|1230|1229.4|1230.1|1229.5|1230|1229.4|14
1652892320000|2022-05-18 16:45:20|1229.8|1229.2|1230.8|1229.8|1230.8|1229.9|1229.8|1229.2|7
1652892330000|2022-05-18 16:45:30|1230.4|1229.9|1230.3|1229.3|1230.8|1229.9|1230.3|1229.3|1
1652892340000|2022-05-18 16:45:40|1229.9|1229.2|1229.8|1229.2|1230|1229.4|1229.8|1229.2|12
1652892350000|2022-05-18 16:45:50|1229.6|1229|1229.6|1229|1229.6|1229|1229.6|1229|7
1652892360000|2022-05-18 16:46:00|1229.9|1229.3|1230|1229.4|1231.5|1230.8|1229.9|1229.3|32
1652892370000|2022-05-18 16:46:10|1230.3|1229.3|1229.9|1229.3|1230.5|1229.9|1229.9|1229.3|19
1652892380000|2022-05-18 16:46:20|1229.8|1229.2|1230.2|1229.6|1230.5|1229.6|1229.5|1228.9|53
1652892390000|2022-05-18 16:46:30|1230|1229.4|1230.2|1229.6|1230.2|1229.6|1230|1229.4|4
1652892400000|2022-05-18 16:46:40|1230.5|1229.9|1230.2|1229.6|1230.5|1229.9|1230.2|1229.5|3
1652892410000|2022-05-18 16:46:50|1229.8|1229.2|1230.7|1230.1|1230.7|1230.1|1229.8|1229.2|22
1652892420000|2022-05-18 16:47:00|1230.8|1230.2|1230.8|1230.2|1231|1230.4|1230.8|1230.2|7
1652892430000|2022-05-18 16:47:10|1230.7|1230.1|1230.5|1229.9|1230.7|1230.1|1230.5|1229.9|3
1652892440000|2022-05-18 16:47:20|1230.4|1229.8|1230.4|1229.8|1230.5|1229.8|1230.3|1229.5|1
1652892450000|2022-05-18 16:47:30|1230.3|1229.7|1230.9|1230.3|1230.9|1230.3|1230.3|1229.7|4
1652892470000|2022-05-18 16:47:50|1230.8|1230.2|1229.5|1228.9|1230.8|1230.2|1229.5|1228.9|12
1652892480000|2022-05-18 16:48:00|1229.6|1229|1229.4|1228.8|1229.8|1229|1229.2|1228.6|9
1652892490000|2022-05-18 16:48:10|1229.3|1228.7|1229.1|1228.5|1229.3|1228.7|1229.1|1228.5|4
1652892500000|2022-05-18 16:48:20|1229.2|1228.6|1227.9|1227.3|1229.3|1228.6|1227.8|1227.2|9
1652892510000|2022-05-18 16:48:30|1227.7|1227.1|1227.9|1227.3|1227.9|1227.3|1227.4|1226.8|6
1652892520000|2022-05-18 16:48:40|1228.1|1227.5|1227.8|1226.8|1228.4|1227.8|1227.5|1226.8|11
1652892530000|2022-05-18 16:48:50|1227.5|1226.9|1227.5|1226.9|1227.8|1227.2|1227.5|1226.9|6
1652892540000|2022-05-18 16:49:00|1227.6|1227|1227.9|1227.3|1228|1227.4|1227.5|1226.9|9
1652892550000|2022-05-18 16:49:10|1228|1227.4|1227.6|1227|1228|1227.4|1227.5|1226.9|5
1652892560000|2022-05-18 16:49:20|1227.5|1226.9|1227.5|1226.9|1227.8|1227.2|1227.5|1226.9|9
1652892570000|2022-05-18 16:49:30|1226.5|1225.9|1227.1|1226.1|1227.3|1226.7|1226.5|1225.9|51
1652892580000|2022-05-18 16:49:40|1227|1226.4|1226.6|1226|1227.1|1226.4|1226.6|1226|8
1652892590000|2022-05-18 16:49:50|1226.7|1226.1|1226.5|1225.9|1227|1226.2|1226.5|1225.9|15
1652892600000|2022-05-18 16:50:00|1226.8|1226.2|1226.1|1225.5|1227.8|1226.8|1226.1|1225.5|68
1652892610000|2022-05-18 16:50:10|1226.6|1226|1226.4|1225.8|1226.6|1226|1226.4|1225.8|43
1652892620000|2022-05-18 16:50:20|1226.6|1226|1225.8|1225.2|1226.8|1226.2|1225.8|1225.2|8
1652892630000|2022-05-18 16:50:30|1225.7|1225.1|1225.4|1224.8|1225.9|1225.1|1225.3|1224.7|8
1652892640000|2022-05-18 16:50:40|1225.3|1224.7|1225.5|1224.9|1225.7|1225|1225.2|1224.4|7
1652892650000|2022-05-18 16:50:50|1225.7|1225.1|1227.5|1226.9|1227.5|1226.9|1225.6|1225|75
1652892660000|2022-05-18 16:51:00|1227.4|1226.8|1226.2|1225.2|1227.6|1227|1226.2|1225.2|28
1652892670000|2022-05-18 16:51:10|1225.7|1225.1|1226.2|1225.6|1226.3|1225.7|1225.7|1225.1|13
1652892680000|2022-05-18 16:51:20|1226.5|1225.9|1225.6|1225|1226.5|1225.9|1225.6|1225|14
1652892690000|2022-05-18 16:51:30|1225.7|1225.1|1226.1|1225.5|1226.1|1225.5|1225.7|1225.1|3
1652892700000|2022-05-18 16:51:40|||||||||1
1652892710000|2022-05-18 16:51:50|1225.7|1225.1|1226.4|1225.8|1226.4|1225.8|1225.6|1225|41
1652892720000|2022-05-18 16:52:00|1226.9|1226.3|1226.9|1226.3|1227.1|1226.5|1226.8|1226.2|7
1652892730000|2022-05-18 16:52:10|1227|1226.4|1227.1|1226.5|1227.1|1226.5|1227|1226.4|1
1652892740000|2022-05-18 16:52:20|1226.9|1226.3|1226.1|1225.5|1226.9|1226.3|1226.1|1225.5|7
1652892750000|2022-05-18 16:52:30|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|2
1652892760000|2022-05-18 16:52:40|1225.9|1225.3|1225.1|1224.5|1225.9|1225.3|1225.1|1224.5|7
1652892770000|2022-05-18 16:52:50|1225|1224.4|1226.2|1225.6|1226.2|1225.6|1225|1224.4|46
1652892780000|2022-05-18 16:53:00|1226.4|1225.8|1226.1|1225.5|1226.4|1225.8|1225.8|1225.2|6
1652892790000|2022-05-18 16:53:10|1226.2|1225.2|1225.1|1224.5|1226.2|1225.3|1225.1|1224.5|10
1652892800000|2022-05-18 16:53:20|1224.9|1224.3|1224.9|1224.3|1224.9|1224.3|1224.9|1224.3|6
1652892810000|2022-05-18 16:53:30|1224.8|1224.2|1224.9|1224.3|1224.9|1224.3|1224.8|1224.2|2
1652892820000|2022-05-18 16:53:40|1224.2|1223.6|1224.4|1223.8|1224.4|1223.8|1223.9|1222.9|11
1652892830000|2022-05-18 16:53:50|1224.1|1223.4|1223.6|1223|1224.3|1223.7|1223.6|1223|6
1652892840000|2022-05-18 16:54:00|1223.9|1222.9|1225.6|1225|1225.6|1225|1223.9|1222.9|13
1652892850000|2022-05-18 16:54:10|1225.7|1225.1|1226.1|1225.5|1226.4|1225.6|1225.7|1225.1|4
1652892860000|2022-05-18 16:54:20|1225.8|1225.2|1226.4|1225.4|1226.4|1225.5|1225.8|1225.2|9
1652892870000|2022-05-18 16:54:30|1226.1|1225.5|1225.4|1224.4|1226.1|1225.5|1225.1|1224.3|13
1652892880000|2022-05-18 16:54:40|1225.1|1224.5|1225.1|1224.5|1225.4|1224.8|1224.7|1223.9|5
1652892900000|2022-05-18 16:55:00|1225.2|1224.6|1225.5|1224.9|1225.5|1224.9|1225.2|1224.6|2
1652892910000|2022-05-18 16:55:10|1225.9|1225|1225.9|1224.9|1225.9|1225|1225.6|1224.9|13
1652892920000|2022-05-18 16:55:20|1225.8|1225.3|1226.1|1225.5|1226.1|1225.5|1225.8|1225.2|7
1652892930000|2022-05-18 16:55:30|1226.2|1225.6|1226.2|1225.6|1226.4|1225.8|1226.2|1225.6|3
1652892940000|2022-05-18 16:55:40|1226.1|1225.5|1226.3|1225.7|1226.4|1225.7|1226.1|1225.4|0
1652892950000|2022-05-18 16:55:50|1226.7|1226.1|1226.8|1226.2|1227.2|1226.6|1226.7|1226.1|9
1652892960000|2022-05-18 16:56:00|1226.7|1226.1|1227.1|1226.5|1227.2|1226.5|1226.7|1226.1|17
1652892970000|2022-05-18 16:56:10|1227.2|1226.6|1227.3|1226.7|1227.3|1226.7|1227.1|1226.5|8
1652892980000|2022-05-18 16:56:20|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|2
1652892990000|2022-05-18 16:56:30|1226.4|1225.8|1226.4|1225.8|1226.4|1225.8|1226.4|1225.8|1
1652893000000|2022-05-18 16:56:40|1226.6|1226|1227.1|1226.1|1227.1|1226.3|1226.6|1226|6
1652893020000|2022-05-18 16:57:00||1226.5||1226.5||1226.5||1226.5|3
1652893040000|2022-05-18 16:57:20|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|3
1652893050000|2022-05-18 16:57:30|1226.8|1226.2|1228.1|1227.5|1228.1|1227.5|1226.8|1226.2|15
1652893070000|2022-05-18 16:57:50|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|2
1652893080000|2022-05-18 16:58:00|1227.4|1226.8|1226.6|1226|1227.4|1226.8|1226.6|1226|5
1652893090000|2022-05-18 16:58:10|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|3
1652893100000|2022-05-18 16:58:20|||||||||1
1652893120000|2022-05-18 16:58:40|1226.8|1226.2|1226.7|1226.1|1226.8|1226.2|1226.7|1226.1|0
1652893130000|2022-05-18 16:58:50|1226.6|1226|1226.7|1225.7|1226.7|1226|1226.4|1225.4|27
1652893140000|2022-05-18 16:59:00|1226.6|1226|1226.6|1226|1226.7|1226|1226.4|1225.7|2
1652893160000|2022-05-18 16:59:20|1226.9|1226.3|1226.6|1226|1227|1226.3|1226.6|1225.9|9
1652893170000|2022-05-18 16:59:30|||||||||3
1652893180000|2022-05-18 16:59:40|||||||||5
1652893190000|2022-05-18 16:59:50|1226.1|1225.5|1225.6|1225|1226.4|1225.8|1225.6|1224.8|13
1652893200000|2022-05-18 17:00:00|1225.8|1225.2|1225.6|1225|1225.9|1225.3|1225.6|1224.9|8
1652893220000|2022-05-18 17:00:20|1226.4|1225.8|1226.6|1226|1226.6|1226|1226.4|1225.8|15
1652893240000|2022-05-18 17:00:40|||||||||1
1652893250000|2022-05-18 17:00:50|1226.5|1225.9|1226.1|1225.5|1226.5|1225.9|1226.1|1225.5|3
1652893260000|2022-05-18 17:01:00|1226.2|1225.6|1224.6|1224|1226.2|1225.6|1224.6|1224|14
1652893270000|2022-05-18 17:01:10|1224.9|1224.3|1225.1|1224.5|1225.3|1224.7|1224.9|1224.3|7
1652893280000|2022-05-18 17:01:20|1225.2|1224.6|1225.9|1224.9|1225.9|1225|1225.2|1224.6|5
1652893290000|2022-05-18 17:01:30|1225.8|1225.2|1226.4|1225.4|1226.4|1225.4|1225.8|1225.1|2
1652893300000|2022-05-18 17:01:40|1226.1|1225.5|1226.1|1225.1|1226.1|1225.5|1226|1225.1|4
1652893310000|2022-05-18 17:01:50|1226.2|1225.2|1226.7|1225.7|1226.7|1225.7|1226.1|1225.2|0
1652893320000|2022-05-18 17:02:00|1226.6|1226|1226.9|1225.9|1227.1|1226.5|1226.6|1225.9|9
1652893330000|2022-05-18 17:02:10|1226.6|1226|1227.3|1226.7|1227.3|1226.7|1226.6|1226|2
1652893340000|2022-05-18 17:02:20|1227.1|1226.1|1227.6|1227|1228.4|1227.8|1227|1226.1|21
1652893350000|2022-05-18 17:02:30|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1
1652893360000|2022-05-18 17:02:40|1227.5|1226.9|1227.7|1226.7|1227.7|1227|1227.2|1226.6|11
1652893370000|2022-05-18 17:02:50|1227.6|1227|1227.6|1227|1227.6|1227|1227.6|1227|0
1652893380000|2022-05-18 17:03:00|1227.8|1227.2|1227.4|1226.8|1227.8|1227.2|1227.4|1226.8|7
1652893390000|2022-05-18 17:03:10|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1
1652893400000|2022-05-18 17:03:20|1227.2|1226.2|1226.9|1225.9|1227.2|1226.4|1226.9|1225.9|3
1652893410000|2022-05-18 17:03:30|1226.7|1225.7|1226.4|1225.8|1226.7|1225.8|1226.3|1225.4|0
1652893420000|2022-05-18 17:03:40|||||||||2
1652893430000|2022-05-18 17:03:50||1225.4||1225.8||1225.8||1225.4|4
1652893440000|2022-05-18 17:04:00|1226.7|1226.1|1227.9|1227.3|1227.9|1227.3|1226.7|1226.1|10
1652893450000|2022-05-18 17:04:10|1228|1227.4|1228.8|1228.2|1228.8|1228.2|1228|1227.4|30
1652893460000|2022-05-18 17:04:20|1228.6|1227.8|1228.5|1227.9|1228.8|1228|1228.5|1227.8|2
1652893470000|2022-05-18 17:04:30|1228.8|1227.8|1228.3|1227.7|1228.8|1228.2|1228.3|1227.6|6
1652893480000|2022-05-18 17:04:40|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|5
1652893490000|2022-05-18 17:04:50|1228.9|1227.9|1228.5|1227.9|1228.9|1228|1228.5|1227.9|1
1652893500000|2022-05-18 17:05:00|1228.6|1228|1228|1227.4|1228.6|1228|1228|1227.4|1
1652893510000|2022-05-18 17:05:10|1228.8|1228.2|1229.6|1228.6|1229.6|1228.6|1228.7|1227.9|9
1652893520000|2022-05-18 17:05:20|1229.3|1228.7|1229.1|1228.1|1229.3|1228.7|1229|1228.1|3
1652893530000|2022-05-18 17:05:30|1229|1228.4|1228.8|1228.2|1229.1|1228.5|1228.8|1227.9|8
1652893540000|2022-05-18 17:05:40|1228.9|1228.3|1228.5|1227.9|1228.9|1228.3|1228.4|1227.4|3
1652893550000|2022-05-18 17:05:50||1227.5||1227.9||1227.9||1227.5|0
1652893560000|2022-05-18 17:06:00|1228.7|1228.1|1229.2|1228.6|1229.3|1228.7|1228.7|1228.1|6
1652893570000|2022-05-18 17:06:10|1229.3|1228.3|1229.2|1228.6|1229.3|1228.6|1229.2|1228.3|5
1652893580000|2022-05-18 17:06:20|1229.3|1228.3|1229.3|1228.3|1229.3|1228.6|1229.2|1228.3|0
1652893590000|2022-05-18 17:06:30|1228.9|1228.2|1228.6|1228|1228.9|1228.2|1228.6|1228|2
1652893600000|2022-05-18 17:06:40|1228.5|1227.9|1228.3|1227.7|1228.5|1227.9|1228.3|1227.7|4
1652893610000|2022-05-18 17:06:50|1228.1|1227.1|1227.6|1226.6|1228.1|1227.2|1227.5|1226.6|3
1652893620000|2022-05-18 17:07:00|1227.4|1226.8|1227.3|1226.7|1227.4|1226.8|1226.5|1225.9|26
1652893630000|2022-05-18 17:07:10|1227.1|1226.5|1227.2|1226.2|1227.2|1226.5|1226.9|1226.1|2
1652893640000|2022-05-18 17:07:20|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|0
1652893650000|2022-05-18 17:07:30|1226.6|1226|1226.5|1225.9|1226.9|1226.1|1226.5|1225.9|0
1652893660000|2022-05-18 17:07:40|1226.9|1226.3|1227|1226|1227.2|1226.3|1226.6|1225.9|2
1652893670000|2022-05-18 17:07:50|1226.9|1225.9|1226.6|1226|1226.9|1226|1226.6|1225.9|1
1652893680000|2022-05-18 17:08:00|1226.9|1226.3|1226.4|1225.4|1226.9|1226.3|1226.1|1225.4|8
1652893690000|2022-05-18 17:08:10|1226.5|1225.5|1226.6|1226|1226.7|1226.1|1226.4|1225.5|7
1652893700000|2022-05-18 17:08:20|1226.7|1226.1|1226.6|1226|1226.7|1226.1|1226.6|1226|1
1652893710000|2022-05-18 17:08:30|1227.1|1226.1|1227.2|1226.2|1227.2|1226.2|1227.1|1226.1|2
1652893720000|2022-05-18 17:08:40|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1
1652893730000|2022-05-18 17:08:50|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1
1652893740000|2022-05-18 17:09:00|1227.4|1226.4|1227.1|1226.5|1227.4|1226.6|1227|1226.4|4
1652893750000|2022-05-18 17:09:10|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1227.4|1226.4|1
1652893760000|2022-05-18 17:09:20|1227.1|1226.5|1227.6|1227|1227.6|1227|1227|1226.2|5
1652893780000|2022-05-18 17:09:40|1228.4|1227.4|1227.4|1226.4|1228.4|1227.4|1227.1|1226.4|12
1652893800000|2022-05-18 17:10:00|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|1226.9|1226.3|3
1652893810000|2022-05-18 17:10:10|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|1227.1|1226.5|6
1652893830000|2022-05-18 17:10:30|||||||||2
1652893850000|2022-05-18 17:10:50|||||||||1
1652893860000|2022-05-18 17:11:00|1227|1226.4|1227.2|1226.2|1227.9|1227.2|1227|1226.2|14
1652893870000|2022-05-18 17:11:10|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|5
1652893880000|2022-05-18 17:11:20|1227.6|1226.6|1226.1|1225.5|1227.6|1226.6|1226.1|1225.5|8
1652893890000|2022-05-18 17:11:30|1226|1225.4|1226.1|1225.5|1226.1|1225.5|1226|1225.4|0
1652893910000|2022-05-18 17:11:50|1226.3|1225.3|1226.6|1225.6|1226.6|1225.6|1226.3|1225.3|3
1652893920000|2022-05-18 17:12:00|1226.5|1225.9|1226.7|1226.1|1226.7|1226.1|1226.5|1225.9|1
1652893930000|2022-05-18 17:12:10|1226.5|1225.9|1226.4|1225.8|1226.5|1225.9|1226.4|1225.8|5
1652893940000|2022-05-18 17:12:20|1226.3|1225.7|1226.4|1225.8|1226.6|1225.9|1226.3|1225.6|6
1652893950000|2022-05-18 17:12:30|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|0
1652893960000|2022-05-18 17:12:40|1226.1|1225.5|1226.1|1225.5|1226.1|1225.5|1226.1|1225.5|5
1652893970000|2022-05-18 17:12:50|1226.4|1225.4|1226.4|1225.4|1226.4|1225.5|1226.1|1225.4|0
1652893980000|2022-05-18 17:13:00|1226.1|1225.5|1225.8|1225.2|1226.3|1225.5|1225.8|1224.9|10
1652893990000|2022-05-18 17:13:10|1225.9|1224.9|1225.2|1224.2|1225.9|1224.9|1224.9|1224.2|27
1652894010000|2022-05-18 17:13:30|1224.9|1223.9|1224.6|1224|1224.9|1224|1224.6|1223.9|2
1652894020000|2022-05-18 17:13:40|1224.4|1223.8|1224.7|1224.1|1225|1224.3|1224.4|1223.8|9
1652894030000|2022-05-18 17:13:50|1225|1224|1224.9|1224.3|1225|1224.4|1224.9|1224|4
1652894040000|2022-05-18 17:14:00|1225.1|1224.5|1225.1|1224.5|1225.1|1224.5|1225|1224.4|3
1652894050000|2022-05-18 17:14:10|1225.2|1224.6|1225.7|1224.7|1225.7|1224.8|1225.2|1224.6|2
1652894060000|2022-05-18 17:14:20|1225.5|1224.9|1225.4|1224.8|1225.5|1224.9|1225.4|1224.8|1
1652894070000|2022-05-18 17:14:30|1225.5|1224.9|1225.6|1225|1225.7|1225.1|1225.5|1224.9|3
1652894080000|2022-05-18 17:14:40|1225.3|1224.7|1225.4|1224.8|1225.4|1224.8|1225.3|1224.7|13
1652894090000|2022-05-18 17:14:50|1225.3|1224.7|1226.2|1225.2|1226.2|1225.2|1225.3|1224.7|7
1652894100000|2022-05-18 17:15:00|1225.9|1225.3|1226.1|1225.5|1226.1|1225.5|1225.9|1225.3|2
1652894110000|2022-05-18 17:15:10|1226|1225.4|1226.5|1225.9|1226.9|1226.1|1226|1225.2|14
1652894120000|2022-05-18 17:15:20|1226.6|1226|1226.6|1226|1226.6|1226|1226.6|1226|0
1652894130000|2022-05-18 17:15:30|1226.5|1225.9|1226.4|1225.8|1226.5|1225.9|1226.4|1225.8|17
1652894140000|2022-05-18 17:15:40|1226.6|1226|1226.6|1226|1226.6|1226|1226.6|1226|2
1652894150000|2022-05-18 17:15:50|1226.9|1225.9|1226.6|1226|1226.9|1226|1226.6|1225.9|10
1652894160000|2022-05-18 17:16:00|1226.7|1226.1|1226.5|1225.9|1226.7|1226.1|1226.5|1225.9|26
1652894170000|2022-05-18 17:16:10|1226.8|1226.2|1226.9|1226.3|1226.9|1226.3|1226.8|1225.9|7
1652894180000|2022-05-18 17:16:20|||||||||6
1652894190000|2022-05-18 17:16:30|1226.7|1226.1|1226.7|1226.1|1226.7|1226.1|1226.7|1226.1|1
1652894200000|2022-05-18 17:16:40|1226.6|1226|1225.6|1225|1226.6|1226|1225.6|1225|5
1652894210000|2022-05-18 17:16:50|1225.5|1224.9|1225.5|1224.9|1225.6|1225|1225.4|1224.8|13
1652894220000|2022-05-18 17:17:00|1225.6|1225|1226.9|1226.3|1227|1226.4|1225.6|1225|17
1652894230000|2022-05-18 17:17:10|1226.8|1226.2|1226.7|1226.1|1226.8|1226.2|1226.6|1226|3
1652894240000|2022-05-18 17:17:20|1226.6|1226|1226.5|1225.9|1227|1226.3|1226.5|1225.9|18
1652894250000|2022-05-18 17:17:30|1226.4|1225.8|1226.1|1225.5|1226.4|1225.8|1225.6|1225|10
1652894260000|2022-05-18 17:17:40|||||||||1
1652894270000|2022-05-18 17:17:50|1226.3|1225.7|1226.6|1226|1226.6|1226|1226.3|1225.7|12
1652894280000|2022-05-18 17:18:00|1226.4|1225.8|1226.3|1225.7|1226.4|1225.8|1226.3|1225.7|2
1652894290000|2022-05-18 17:18:10|1226.4|1225.8|1226.9|1226.3|1226.9|1226.3|1226.4|1225.8|1
1652894310000|2022-05-18 17:18:30|1227.2|1226.6|1227.4|1226.8|1227.4|1226.8|1227.1|1226.5|2
1652894320000|2022-05-18 17:18:40|||||||||1
1652894330000|2022-05-18 17:18:50|1227.7|1226.7|1227.1|1226.5|1227.7|1226.8|1227|1226.4|1
1652894340000|2022-05-18 17:19:00|1227.4|1226.4|1227|1226.4|1227.4|1226.5|1227|1226.4|1
1652894360000|2022-05-18 17:19:20|1226.7|1226.1|1226.6|1226|1226.7|1226.1|1226.4|1225.8|8
1652894370000|2022-05-18 17:19:30|1226.5|1225.9|1226.4|1225.8|1226.5|1225.9|1226.4|1225.8|2
1652894380000|2022-05-18 17:19:40|1226.6|1226|1226.1|1225.5|1226.6|1226|1226.1|1225.5|11
1652894390000|2022-05-18 17:19:50|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|1
1652894400000|2022-05-18 17:20:00|1226.2|1225.6|1226.4|1225.8|1226.4|1225.8|1226.2|1225.6|7
1652894410000|2022-05-18 17:20:10|1226.3|1225.7|1226.2|1225.6|1226.3|1225.7|1226.2|1225.6|2
1652894420000|2022-05-18 17:20:20|1226.7|1225.7|1226.4|1225.8|1226.7|1225.8|1226.4|1225.7|1
1652894430000|2022-05-18 17:20:30|1226.3|1225.7|1225.6|1225|1226.3|1225.7|1225.6|1225|4
1652894440000|2022-05-18 17:20:40|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1225.7|1224.7|1
1652894450000|2022-05-18 17:20:50|1225.6|1225|1226.1|1225.5|1226.1|1225.5|1225.6|1225|0
1652894460000|2022-05-18 17:21:00|1226.2|1225.6|1227.1|1226.5|1227.1|1226.5|1226.1|1225.5|5
1652894470000|2022-05-18 17:21:10|1227.3|1226.7|1227.1|1226.5|1227.4|1226.8|1227.1|1226.5|2
1652894480000|2022-05-18 17:21:20|||||||||1
1652894490000|2022-05-18 17:21:30|1227.3|1226.7|1227.8|1227.2|1227.8|1227.2|1227.3|1226.7|3
1652894500000|2022-05-18 17:21:40|1227.9|1227.3|1227.8|1227.2|1227.9|1227.3|1227.7|1226.9|2
1652894520000|2022-05-18 17:22:00|1227.9|1227.3|1227.9|1227.3|1227.9|1227.3|1227.9|1227.3|0
1652894530000|2022-05-18 17:22:10|||||||||1
1652894540000|2022-05-18 17:22:20|1227.7|1227.1|1227.7|1227.1|1227.7|1227.1|1227.7|1227.1|5
1652894550000|2022-05-18 17:22:30|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|0
1652894560000|2022-05-18 17:22:40|1227.6|1227|1227.1|1226.5|1227.6|1227|1227.1|1226.5|5
1652894570000|2022-05-18 17:22:50|1227.3|1226.7|1227.2|1226.6|1227.3|1226.7|1227.2|1226.6|1
1652894580000|2022-05-18 17:23:00|1226.9|1226.2|1227.9|1227.3|1227.9|1227.3|1226.9|1226.2|25
1652894590000|2022-05-18 17:23:10|1227.7|1227.1|1228.1|1227.5|1228.1|1227.5|1227.6|1227|6
1652894600000|2022-05-18 17:23:20|1227.9|1227.3|1227.6|1227|1227.9|1227.3|1227.6|1227|3
1652894620000|2022-05-18 17:23:40|1227.4|1226.8|1226.9|1226.3|1227.4|1226.8|1226.9|1226.3|4
1652894630000|2022-05-18 17:23:50|1226.6|1226|1228.1|1227.1|1228.4|1227.6|1226.6|1226|31
1652894640000|2022-05-18 17:24:00|1228.2|1227.2|1227.6|1227|1228.2|1227.5|1227.6|1226.9|4
1652894650000|2022-05-18 17:24:10|1227.4|1226.8|1227.2|1226.6|1227.4|1226.8|1227.1|1226.5|8
1652894660000|2022-05-18 17:24:20|||||||||6
1652894680000|2022-05-18 17:24:40|1226.9|1226.3|1227.1|1226.5|1227.1|1226.5|1226.9|1226.3|6
1652894690000|2022-05-18 17:24:50|1227.2|1226.2|1226.6|1226|1227.2|1226.3|1226.6|1226|10
1652894700000|2022-05-18 17:25:00|1226.7|1226.1|1226.9|1226.3|1226.9|1226.3|1226.7|1226.1|1
1652894710000|2022-05-18 17:25:10|1227.2|1226.6|1228.1|1227.5|1228.1|1227.5|1227.2|1226.6|5
1652894720000|2022-05-18 17:25:20|1228.4|1227.8|1228.4|1227.8|1228.7|1227.8|1228.4|1227.7|2
1652894730000|2022-05-18 17:25:30|1228.2|1227.6|1228.1|1227.5|1228.2|1227.6|1228.1|1227.5|4
1652894740000|2022-05-18 17:25:40|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|1228.4|1227.8|4
1652894750000|2022-05-18 17:25:50|1228.6|1228|1228.6|1228|1228.6|1228|1228.6|1228|6
1652894760000|2022-05-18 17:26:00|1228.7|1228.1|1228.7|1227.7|1228.7|1228.1|1228.6|1227.7|2
1652894770000|2022-05-18 17:26:10|1228.6|1228|1228.6|1228|1228.6|1228|1228.6|1228|0
1652894780000|2022-05-18 17:26:20|1228.7|1228.1|1228.9|1228.3|1229|1228.4|1228.7|1228.1|3
1652894790000|2022-05-18 17:26:30|1228.6|1228|1229.1|1228.5|1229.2|1228.6|1228.4|1227.7|26
1652894800000|2022-05-18 17:26:40|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|1229.2|1228.6|2
1652894810000|2022-05-18 17:26:50|1228.9|1228.3|1229.2|1228.2|1229.2|1228.3|1228.9|1228.2|6
1652894820000|2022-05-18 17:27:00|1229.1|1228.5|1229.4|1228.4|1229.4|1228.5|1229.1|1228.4|0
1652894830000|2022-05-18 17:27:10|1229.7|1228.8|1229.6|1229|1229.7|1229|1229.6|1228.7|0
1652894840000|2022-05-18 17:27:20|1229.5|1228.9|1229.9|1229.3|1229.9|1229.3|1229.4|1228.7|2
1652894850000|2022-05-18 17:27:30|1229.7|1229.1|1229.9|1229.3|1229.9|1229.3|1229.6|1228.9|3
1652894860000|2022-05-18 17:27:40|1229.6|1229|1229.9|1228.9|1229.9|1229|1229.6|1228.9|2
1652894870000|2022-05-18 17:27:50|1230.1|1229.3|1230.1|1229.5|1230.1|1229.5|1230.1|1229.3|3
1652894880000|2022-05-18 17:28:00|1230.9|1230.3|1230.5|1229.9|1231.1|1230.5|1230.5|1229.6|23
1652894890000|2022-05-18 17:28:10|1230.6|1229.6|1230.6|1230|1230.7|1230.1|1230.3|1229.6|11
1652894900000|2022-05-18 17:28:20|1230.8|1230.2|1231.1|1230.1|1231.1|1230.2|1230.8|1230.1|8
1652894910000|2022-05-18 17:28:30|1230.8|1230.2|1230.6|1230|1231.1|1230.2|1230.6|1230|1
1652894920000|2022-05-18 17:28:40|1230.7|1230.1|1230.8|1230.2|1230.8|1230.2|1230.7|1230.1|11
1652894930000|2022-05-18 17:28:50|1230.7|1230.1|1230.8|1230.2|1231|1230.4|1230.7|1230.1|1
1652894940000|2022-05-18 17:29:00|1230.6|1230|1230.6|1230|1230.6|1230|1230.6|1230|24
1652894950000|2022-05-18 17:29:10|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|1230.7|1230.1|9
1652894960000|2022-05-18 17:29:20|1230.7|1230.1|1230.6|1230|1230.7|1230.1|1230.6|1230|4
1652894970000|2022-05-18 17:29:30|||||||||2
1652894980000|2022-05-18 17:29:40|1231|1230.1|1231.1|1230.1|1231.1|1230.1|1231|1230.1|3
1652894990000|2022-05-18 17:29:50|1231.2|1230.6|1231.8|1231.2|1231.8|1231.2|1231.2|1230.6|31
1652895000000|2022-05-18 17:30:00|1231.6|1231|1232|1231.4|1232.2|1231.6|1231.6|1231|8
1652895010000|2022-05-18 17:30:10|1231.8|1231.2|1231.5|1230.5|1231.8|1231.2|1231.3|1230.5|5
1652895020000|2022-05-18 17:30:20|1231.4|1230.9|1231.3|1230.3|1231.4|1230.9|1231|1230.3|4
1652895030000|2022-05-18 17:30:30|1231.5|1230.7|1231.5|1230.9|1231.5|1230.9|1231.3|1230.5|3
1652895040000|2022-05-18 17:30:40|1231.8|1231.2|1232|1231.4|1232|1231.4|1231.8|1231.2|3
1652895050000|2022-05-18 17:30:50|1231.9|1231.3|1231.5|1230.9|1231.9|1231.3|1231.5|1230.9|10
1652895060000|2022-05-18 17:31:00|1231.3|1230.7|1231.1|1230.5|1231.6|1230.7|1231.1|1230.5|10
1652895070000|2022-05-18 17:31:10|1231.2|1230.6|1231.1|1230.5|1231.2|1230.6|1231.1|1230.5|2
1652895080000|2022-05-18 17:31:20|1230.8|1230.1|1230.5|1229.9|1230.9|1230.3|1230.4|1229.8|8
1652895090000|2022-05-18 17:31:30|1230.6|1229.6|1230.1|1229.5|1230.6|1229.6|1229.8|1229.1|11
1652895110000|2022-05-18 17:31:50||1229.1||1229.1||1229.1||1229.1|2
1652895120000|2022-05-18 17:32:00|1229.8|1229.2|1229.7|1229.1|1229.8|1229.2|1229.6|1229|0
1652895130000|2022-05-18 17:32:10|1229.5|1228.9|1229.8|1228.8|1229.9|1229.2|1229.5|1228.8|6
1652895140000|2022-05-18 17:32:20|1229.9|1229.2|1229.9|1229.3|1230.1|1229.4|1229.8|1229.1|2
1652895160000|2022-05-18 17:32:40|1230|1229.4|1229.9|1229.3|1230|1229.4|1229.9|1229.3|1
1652895170000|2022-05-18 17:32:50|1229.8|1229.2|1229.5|1228.9|1229.8|1229.2|1229.5|1228.9|6
1652895180000|2022-05-18 17:33:00|1229.4|1228.8|1229.3|1228.7|1229.5|1228.9|1229.2|1228.6|7
1652895200000|2022-05-18 17:33:20|1229.1|1228.5|1228.8|1227.8|1229.1|1228.5|1228.8|1227.8|7
1652895210000|2022-05-18 17:33:30|1228.5|1227.9|1227.9|1227.3|1228.5|1227.9|1227.9|1227.3|13
1652895220000|2022-05-18 17:33:40|1228|1227.4|1228.5|1227.9|1228.6|1228|1228|1227.4|11
1652895230000|2022-05-18 17:33:50|1228.4|1227.8|1227.9|1227.3|1228.4|1227.8|1227.7|1227.1|18
1652895240000|2022-05-18 17:34:00|1227.5|1226.9|1227.7|1227.1|1227.9|1227.3|1227.5|1226.9|9
1652895250000|2022-05-18 17:34:10|1227.9|1227.3|1228.5|1227.9|1228.6|1228|1227.9|1227.2|7
1652895260000|2022-05-18 17:34:20|1228.7|1228.1|1228.4|1227.8|1228.7|1228.1|1228.4|1227.8|7
1652895270000|2022-05-18 17:34:30|1228.5|1227.5|1228.2|1227.6|1228.5|1227.6|1228.1|1227.2|1
1652895280000|2022-05-18 17:34:40|1228.1|1227.5|1227.6|1227|1228.1|1227.5|1227.2|1226.6|18
1652895290000|2022-05-18 17:34:50|1227.7|1226.7|1226.6|1226|1227.7|1226.8|1226.6|1226|2
1652895300000|2022-05-18 17:35:00|1226.7|1226.1|1226.9|1226.3|1226.9|1226.3|1226.6|1226|9
1652895310000|2022-05-18 17:35:10|1227|1226.4|1227.1|1226.5|1227.1|1226.5|1226.9|1226.3|3
1652895320000|2022-05-18 17:35:20|1227|1226.4|1226.7|1226.1|1227|1226.4|1226.7|1226|14
1652895330000|2022-05-18 17:35:30|1226.6|1226|1226.4|1225.8|1226.6|1226|1226.2|1225.6|3
1652895340000|2022-05-18 17:35:40|1226.5|1225.5|1226.4|1225.8|1226.5|1225.8|1226.2|1225.5|2
1652895350000|2022-05-18 17:35:50|1226.3|1225.7|1226|1225.4|1226.4|1225.8|1226|1225.4|2
1652895360000|2022-05-18 17:36:00|1225.9|1225.3|1225.7|1225.1|1226|1225.4|1225.6|1224.9|3
1652895370000|2022-05-18 17:36:10|1225.5|1224.9|1225.8|1225.2|1225.9|1225.3|1225.4|1224.8|4
1652895380000|2022-05-18 17:36:20|1225.9|1224.9|1225.6|1225|1225.9|1225.1|1225.6|1224.9|1
1652895390000|2022-05-18 17:36:30|1225.4|1224.4|1225.1|1224.5|1225.6|1224.8|1225.1|1224.4|10
1652895400000|2022-05-18 17:36:40|1225.4|1224.8|1225.4|1224.8|1225.4|1224.8|1225.4|1224.8|4
1652895420000|2022-05-18 17:37:00|1225.5|1224.9|1226.1|1225.5|1226.1|1225.5|1225.5|1224.9|10
1652895430000|2022-05-18 17:37:10|1226.2|1225.6|1226.7|1226.1|1226.9|1226.3|1226.1|1225.5|7
1652895440000|2022-05-18 17:37:20|1226.3|1225.7|1226.3|1225.7|1226.4|1225.8|1226.3|1225.7|1
1652895450000|2022-05-18 17:37:30|1226.2|1225.2|1226.4|1225.8|1227.3|1226.7|1226.2|1225.2|21
1652895460000|2022-05-18 17:37:40|1226.5|1225.5|1226.6|1226|1226.6|1226|1225.8|1225.2|18
1652895470000|2022-05-18 17:37:50|1226.7|1226.1|1227.1|1226.1|1227.6|1227|1226.7|1226.1|19
1652895480000|2022-05-18 17:38:00|1226.9|1226.3|1227.1|1226.1|1227.1|1226.3|1226.9|1226|0
1652895500000|2022-05-18 17:38:20||1226.5||1226.5||1226.5||1226.5|2
1652895510000|2022-05-18 17:38:30|1227.2|1226.6|1227.2|1226.2|1227.6|1227|1227.1|1226.2|18
1652895520000|2022-05-18 17:38:40|1227.6|1226.6|1227.6|1226.6|1227.6|1226.8|1227.4|1226.6|5
1652895530000|2022-05-18 17:38:50|||||||||2
1652895540000|2022-05-18 17:39:00|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|0
1652895550000|2022-05-18 17:39:10|1227.6|1227|1228.3|1227.7|1228.4|1227.8|1227.6|1227|3
1652895560000|2022-05-18 17:39:20|1228.4|1227.8|1228.5|1227.9|1228.6|1228|1228.2|1227.6|8
1652895570000|2022-05-18 17:39:30|1228.6|1228|1228.7|1228.1|1228.9|1228.3|1228.6|1228|6
1652895580000|2022-05-18 17:39:40|1228.9|1228.3|1228.9|1227.9|1229.1|1228.5|1228.6|1227.9|11
1652895590000|2022-05-18 17:39:50|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1229.2|1228.2|1
1652895600000|2022-05-18 17:40:00|1229.4|1228.6|1229.4|1228.8|1229.5|1228.9|1229.1|1228.4|5
1652895610000|2022-05-18 17:40:10|1229.5|1228.5|1229.1|1228.5|1229.5|1228.5|1229.1|1228.5|5
1652895620000|2022-05-18 17:40:20|1229.4|1228.4|1228.7|1227.7|1229.4|1228.5|1228.3|1227.7|14
1652895630000|2022-05-18 17:40:30|1228.4|1227.8|1228.4|1227.8|1228.4|1227.8|1228.2|1227.6|2
1652895640000|2022-05-18 17:40:40|1228.6|1227.6|1227.9|1227.3|1228.6|1227.8|1227.9|1227.2|6
1652895650000|2022-05-18 17:40:50|1228.2|1227.2|1228.1|1227.5|1228.2|1227.5|1228.1|1227.2|1
1652895660000|2022-05-18 17:41:00|1228|1227.4|1228.4|1227.8|1228.4|1227.8|1228|1227.4|6
1652895670000|2022-05-18 17:41:10|||||||||3
1652895680000|2022-05-18 17:41:20|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|1228.2|1227.6|4
1652895690000|2022-05-18 17:41:30|1228.1|1227.5|1228.6|1228|1228.6|1228|1228.1|1227.5|3
1652895700000|2022-05-18 17:41:40|1228.7|1228.1|1228.9|1227.9|1228.9|1228.1|1228.6|1227.9|1
1652895710000|2022-05-18 17:41:50|1228.6|1228|1227.9|1227.3|1228.6|1228|1227.9|1227.3|2
1652895720000|2022-05-18 17:42:00|1228.2|1227.2|1228|1227.4|1228.2|1227.4|1228|1227.2|1
1652895730000|2022-05-18 17:42:10|1227.9|1227.3|1227.5|1226.9|1227.9|1227.3|1227.1|1226.4|5
1652895740000|2022-05-18 17:42:20|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|1227.4|1226.8|3
1652895750000|2022-05-18 17:42:30|1227.7|1226.7|1227.2|1226.6|1227.7|1226.8|1227.1|1226.5|0
1652895760000|2022-05-18 17:42:40|1227|1226.4|1227.2|1226.6|1227.4|1226.8|1226.6|1226|8
1652895770000|2022-05-18 17:42:50|1227.1|1226.5|1227.2|1226.6|1227.2|1226.6|1227.1|1226.5|3
1652895780000|2022-05-18 17:43:00|1227.4|1226.8|1227.2|1226.6|1227.6|1227|1227.1|1226.1|9
1652895810000|2022-05-18 17:43:30|1227.4|1226.4|1227.4|1226.8|1227.4|1226.8|1227.4|1226.4|3
1652895820000|2022-05-18 17:43:40|1227.7|1227.1|1227.6|1227|1227.7|1227.1|1227.6|1227|2
1652895830000|2022-05-18 17:43:50|1227.5|1226.9|1227.4|1226.8|1227.6|1226.9|1227.2|1226.6|5
1652895840000|2022-05-18 17:44:00|1227.2|1226.6|1227.3|1226.7|1227.3|1226.7|1227.2|1226.6|1
1652895850000|2022-05-18 17:44:10|1227.2|1226.6|1226.8|1226.2|1227.2|1226.6|1226.8|1226|10
1652895860000|2022-05-18 17:44:20|1226.9|1226.3|1226.7|1226.1|1226.9|1226.3|1226.6|1226|5
1652895870000|2022-05-18 17:44:30|1226.6|1226|1226.2|1225.6|1226.6|1226|1225.8|1225.2|20
1652895880000|2022-05-18 17:44:40|1226.1|1225.5|1226.1|1225.5|1226.1|1225.5|1226|1225.4|3
1652895890000|2022-05-18 17:44:50|1226.2|1225.2|1224.9|1224.3|1226.2|1225.2|1224.9|1224.3|16
1652895900000|2022-05-18 17:45:00|1224.6|1224|1225.2|1224.6|1225.4|1224.8|1224.6|1223.7|10
1652895910000|2022-05-18 17:45:10|1224.9|1224.3|1225.2|1224.2|1225.3|1224.3|1224.9|1224.2|7
1652895920000|2022-05-18 17:45:20|1224.9|1224.3|1225.1|1224.5|1225.2|1224.5|1224.9|1224.2|8
1652895930000|2022-05-18 17:45:30|1224.9|1224.3|1224.7|1224.1|1224.9|1224.3|1224.6|1223.7|3
1652895940000|2022-05-18 17:45:40|1224.8|1224.2|1224.2|1223.6|1224.9|1224.3|1224.2|1223.6|17
1652895950000|2022-05-18 17:45:50|1224.1|1223.5|1223.8|1223.2|1224.1|1223.5|1223.7|1223.1|9
1652895960000|2022-05-18 17:46:00|1223.7|1223.1|1223.1|1222.5|1223.7|1223.1|1222.7|1222.1|64
1652895970000|2022-05-18 17:46:10|1223.7|1223.1|1223.1|1222.5|1223.7|1223.1|1223|1222.4|22
1652895980000|2022-05-18 17:46:20|1223|1222.4|1223.4|1222.8|1223.4|1222.8|1223|1222.4|7
1652895990000|2022-05-18 17:46:30|1222.9|1222.3|1223.1|1222.5|1223.1|1222.5|1222.8|1222.2|8
1652896010000|2022-05-18 17:46:50|1223.6|1223|1223.9|1223.3|1223.9|1223.3|1223.6|1223|3
1652896020000|2022-05-18 17:47:00|1224.1|1223.5|1224.1|1223.5|1224.2|1223.6|1224.1|1223.5|3
1652896030000|2022-05-18 17:47:10|1224.4|1223.8|1223.6|1223|1224.4|1223.8|1223.6|1223|10
1652896040000|2022-05-18 17:47:20|1223.1|1222.6|1223.1|1222.5|1223.1|1222.6|1223.1|1222.5|4
1652896050000|2022-05-18 17:47:30|1223|1222.4|1222.2|1221.6|1223.4|1222.8|1222.2|1221.6|15
1652896060000|2022-05-18 17:47:40|1222.1|1221.5|1222.2|1221.6|1222.2|1221.6|1222.1|1221.5|15
1652896070000|2022-05-18 17:47:50|1222.1|1221.5|1222.4|1221.4|1222.4|1221.8|1222.1|1221.4|6
1652896080000|2022-05-18 17:48:00|1221.5|1220.9|1220.9|1220.3|1221.5|1220.9|1220.1|1219.5|50
1652896090000|2022-05-18 17:48:10|1221.2|1220.2|1219.4|1218.4|1221.2|1220.2|1218.7|1218|46
1652896100000|2022-05-18 17:48:20|1219.3|1218.7|1219.9|1219.3|1220.4|1219.5|1219.3|1218.4|13
1652896110000|2022-05-18 17:48:30|1220|1219.4|1219.4|1218.4|1220.6|1220|1219.1|1218.4|35
1652896120000|2022-05-18 17:48:40|1219.7|1218.8|1217.9|1217.3|1219.7|1218.8|1217.7|1216.9|34
1652896130000|2022-05-18 17:48:50|1217.8|1216.8|1218.1|1217.5|1218.1|1217.5|1217.6|1216.7|43
1652896140000|2022-05-18 17:49:00|1218|1217.4|1216.7|1216.1|1218.2|1217.6|1216.7|1216|69
1652896150000|2022-05-18 17:49:10|1217.1|1216.2|1216.6|1216|1217.1|1216.4|1216.6|1216|62
1652896160000|2022-05-18 17:49:20|1216.7|1216.1|1215|1214.4|1216.7|1216.1|1215|1214.2|60
1652896170000|2022-05-18 17:49:30|1214.9|1214.3|1214.8|1214.2|1214.9|1214.3|1214.6|1214|10
1652896180000|2022-05-18 17:49:40|1214.9|1214.3|1215|1214.4|1215.5|1214.7|1214.9|1214.3|10
1652896190000|2022-05-18 17:49:50|1215.1|1214.5|1214.2|1213.6|1215.3|1214.7|1214.2|1213.3|46
1652896200000|2022-05-18 17:50:00|1214.3|1213.3|1213.7|1213.1|1214.3|1213.6|1213.3|1212.7|65
1652896210000|2022-05-18 17:50:10|1213.6|1213|1213.7|1213.1|1213.7|1213.1|1213.5|1212.9|12
1652896220000|2022-05-18 17:50:20|1213.8|1213.2|1213.4|1212.8|1213.8|1213.2|1213.4|1212.8|18
1652896230000|2022-05-18 17:50:30|1213.7|1213.1|1214.5|1213.9|1215|1214.1|1213.7|1213.1|14
1652896240000|2022-05-18 17:50:40|1214.6|1214|1214.9|1213.9|1214.9|1214.3|1214.6|1213.9|33
1652896250000|2022-05-18 17:50:50|1215.1|1214.1|1215.2|1214.2|1215.2|1214.3|1214.9|1214.1|12
1652896260000|2022-05-18 17:51:00|1214.9|1214.3|1215.6|1214.6|1215.7|1215|1214.6|1214|17
1652896270000|2022-05-18 17:51:10|1215.4|1214.8|1215.2|1214.2|1215.4|1214.8|1214.6|1214|35
1652896280000|2022-05-18 17:51:20|1215.1|1214.5|1215.4|1214.8|1215.4|1214.8|1214.9|1213.9|34
1652896290000|2022-05-18 17:51:30|1215.3|1214.7|1216.1|1215.1|1216.1|1215.2|1215.2|1214.6|30
1652896300000|2022-05-18 17:51:40|1215.9|1215.3|1215.4|1214.4|1216.1|1215.5|1215.4|1214.4|14
1652896310000|2022-05-18 17:51:50|1215.1|1214.5|1214.8|1214.2|1215.1|1214.5|1214.8|1213.9|2
1652896320000|2022-05-18 17:52:00|1214.6|1214|1215.5|1214.5|1215.5|1214.8|1214.4|1213.7|36
1652896330000|2022-05-18 17:52:10|1215.4|1214.4|1216.1|1215.5|1216.1|1215.5|1215.3|1214.4|5
1652896340000|2022-05-18 17:52:20|1215.9|1215.3|1215.9|1215.3|1216|1215.3|1215.9|1215|7
1652896350000|2022-05-18 17:52:30|1216|1215.4|1216.4|1215.4|1216.4|1215.8|1216|1215.4|4
1652896360000|2022-05-18 17:52:40|1216.3|1215.7|1216.4|1215.8|1216.4|1215.8|1216.3|1215.4|8
1652896370000|2022-05-18 17:52:50|1216|1215.4|1216.4|1215.4|1216.4|1215.5|1216|1215.4|21
1652896380000|2022-05-18 17:53:00|1216.1|1215.5|1216.6|1216|1216.6|1216|1216|1215.4|4
1652896390000|2022-05-18 17:53:10|1216.7|1216.1|1216.8|1216.2|1216.8|1216.2|1216.6|1216|8
1652896400000|2022-05-18 17:53:20|1216.6|1216|1216.6|1216|1216.7|1216|1216.4|1215.7|7
1652896410000|2022-05-18 17:53:30|1216.9|1215.9|1216.8|1216.2|1216.9|1216.3|1216.8|1215.9|4
1652896420000|2022-05-18 17:53:40|1216.7|1216.1|1216.4|1215.8|1216.7|1216.1|1216|1215.4|12
1652896430000|2022-05-18 17:53:50|1216.5|1215.9|1216|1215.4|1216.5|1215.9|1216|1215.4|27
1652896440000|2022-05-18 17:54:00|1216.2|1215.6|1216.2|1215.6|1216.2|1215.6|1216.2|1215.6|9
1652896450000|2022-05-18 17:54:10|1216.1|1215.5|1215.6|1215|1216.1|1215.5|1215.5|1214.9|15
1652896460000|2022-05-18 17:54:20|1215.7|1215.1|1215.6|1215|1215.9|1215.2|1215.6|1214.9|4
1652896470000|2022-05-18 17:54:30|1215.5|1214.9|1214.9|1214.3|1215.6|1215|1214.9|1214.3|31
1652896480000|2022-05-18 17:54:40|1215|1214|1214.8|1214.2|1215.2|1214.3|1214.6|1214|31
1652896490000|2022-05-18 17:54:50|1215.1|1214.1|1214.9|1213.9|1215.2|1214.5|1214.9|1213.9|23
1652896500000|2022-05-18 17:55:00|1214.6|1214|1215.1|1214.5|1215.1|1214.5|1214.5|1213.9|24
1652896510000|2022-05-18 17:55:10|1215.2|1214.1|1214.9|1214.3|1215.2|1214.3|1214.6|1213.9|15
1652896520000|2022-05-18 17:55:20|1215.1|1214.1|1215.1|1214.1|1215.1|1214.3|1214.9|1214.1|4
1652896530000|2022-05-18 17:55:30|1214.9|1214.3|1214.9|1214.3|1214.9|1214.3|1214.9|1214.3|0
1652896540000|2022-05-18 17:55:40|1215.1|1214.5|1215.6|1215|1215.7|1215.1|1215|1214.4|32
1652896550000|2022-05-18 17:55:50|1215.2|1214.6|1215.1|1214.1|1215.6|1215|1214.6|1214|18
1652896560000|2022-05-18 17:56:00|1214.8|1214.2|1214.3|1213.7|1214.9|1214.3|1214.3|1213.7|21
1652896570000|2022-05-18 17:56:10|1213.6|1213|1213.5|1212.9|1213.6|1213|1213.5|1212.9|21
1652896580000|2022-05-18 17:56:20|1213.6|1213|1213.6|1213|1213.7|1213.1|1213.4|1212.8|16
1652896590000|2022-05-18 17:56:30|1213.7|1213.1|1213.6|1213|1213.7|1213.1|1213.5|1212.6|10
1652896600000|2022-05-18 17:56:40|1213.4|1212.4|1213.1|1212.5|1213.4|1212.5|1213.1|1212.4|28
1652896610000|2022-05-18 17:56:50|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|1213.2|1212.6|19
1652896620000|2022-05-18 17:57:00|1213.3|1212.7|1215.4|1214.8|1215.4|1214.8|1213.1|1212.4|46
1652896630000|2022-05-18 17:57:10|1215.3|1214.7|1214.9|1214.3|1215.3|1214.7|1214.9|1214.2|8
1652896640000|2022-05-18 17:57:20|1215.2|1214.2|1215.2|1214.6|1215.4|1214.8|1214.9|1214.2|10
1652896650000|2022-05-18 17:57:30|1215.4|1214.8|1215.9|1214.9|1216.1|1215.5|1215.4|1214.8|9
1652896660000|2022-05-18 17:57:40|1215.4|1215.3|1215.4|1214.8|1215.4|1215.3|1215.4|1214.8|7
1652896670000|2022-05-18 17:57:50|1215.6|1215|1216.2|1215.6|1216.2|1215.6|1215.6|1214.9|6
1652896680000|2022-05-18 17:58:00|1216.1|1215.2|1216.7|1216.1|1216.7|1216.1|1215.9|1215.2|10
1652896690000|2022-05-18 17:58:10|1216.6|1216|1216.7|1215.7|1216.7|1216|1216.2|1215.6|1
1652896700000|2022-05-18 17:58:20|1216.4|1215.8|1216.2|1215.6|1216.4|1215.8|1216.1|1215.4|7
1652896710000|2022-05-18 17:58:30|1216.1|1215.5|1216.8|1216.2|1216.8|1216.2|1216.1|1215.5|10
1652896720000|2022-05-18 17:58:40|1216.9|1216.3|1216.8|1216.2|1216.9|1216.3|1216.8|1216.2|2
1652896730000|2022-05-18 17:58:50|1216.9|1216.3|1217.1|1216.5|1217.2|1216.6|1216.9|1216.3|2
1652896740000|2022-05-18 17:59:00|1216.9|1216.3|1217.1|1216.5|1217.1|1216.5|1216.9|1216.3|5
1652896750000|2022-05-18 17:59:10|1216.7|1216.1|1216.4|1215.8|1216.7|1216.1|1216.4|1215.8|6
1652896760000|2022-05-18 17:59:20|1216.9|1216.3|1216.6|1216|1216.9|1216.3|1216.5|1215.9|18
1652896770000|2022-05-18 17:59:30|1216.7|1216.1|1217.2|1216.6|1217.2|1216.6|1216.4|1215.8|18
1652896780000|2022-05-18 17:59:40|1217.1|1216.5|1217.6|1217|1217.6|1217|1217.1|1216.5|17
1652896790000|2022-05-18 17:59:50|1217.1|1216.5|1216.9|1216.3|1217.1|1216.5|1216.9|1216.3|26
1652896800000|2022-05-18 18:00:00|1216.8|1216.2|1216.9|1216.3|1216.9|1216.3|1216.4|1215.8|7
1652896810000|2022-05-18 18:00:10|1216.4|1215.8|1216.1|1215.5|1216.4|1215.8|1215.9|1215.3|12
1652896820000|2022-05-18 18:00:20|1216.3|1215.7|1216.3|1215.7|1216.3|1215.7|1216.1|1215.5|15
1652896830000|2022-05-18 18:00:30|1216.1|1215.5|1216.3|1215.7|1216.4|1215.8|1216.1|1215.5|12
1652896840000|2022-05-18 18:00:40|1216.4|1215.8|1216.6|1216|1216.7|1216.1|1216.4|1215.8|16
1652896850000|2022-05-18 18:00:50|1216.5|1215.9|1216.6|1216|1216.6|1216|1216.5|1215.9|11
1652896860000|2022-05-18 18:01:00|1216.5|1215.9|1216.3|1215.7|1216.5|1215.9|1216|1215.4|7
1652896880000|2022-05-18 18:01:20|1216.5|1215.9|1216.6|1216|1216.7|1216.1|1216.5|1215.9|27
1652896890000|2022-05-18 18:01:30|1216.7|1216.1|1216.7|1216.1|1216.7|1216.1|1216.7|1216.1|3
1652896900000|2022-05-18 18:01:40|1216.6|1216|1216.3|1215.7|1216.6|1216|1216.3|1215.7|10
1652896910000|2022-05-18 18:01:50|||||||||2
1652896920000|2022-05-18 18:02:00|1216.4|1215.8|1216.3|1215.7|1216.6|1215.9|1216|1215.4|11
1652896930000|2022-05-18 18:02:10|1216.4|1215.8|1216.5|1215.9|1216.6|1216|1216.2|1215.6|9
1652896940000|2022-05-18 18:02:20|1216.3|1215.7|1216|1215.4|1216.3|1215.7|1216|1215.3|1
1652896950000|2022-05-18 18:02:30|1216.3|1215.7|1215.5|1214.9|1216.3|1215.7|1215.5|1214.9|7
1652896960000|2022-05-18 18:02:40|1215.8|1214.8|1215.3|1214.3|1215.8|1215.2|1215.3|1214.3|7
1652896970000|2022-05-18 18:02:50|1215.5|1214.7|1215.1|1214.5|1215.5|1214.9|1215|1214.4|6
1652896980000|2022-05-18 18:03:00|1215.2|1214.6|1216.5|1215.9|1216.5|1215.9|1215.2|1214.6|10
1652896990000|2022-05-18 18:03:10|1216.3|1215.7|1216.3|1215.7|1216.3|1215.7|1216.3|1215.7|1
1652897010000|2022-05-18 18:03:30|||||||||4
1652897020000|2022-05-18 18:03:40|1215.3|1214.7|1215.8|1214.8|1215.8|1214.8|1215.3|1214.7|4
1652897030000|2022-05-18 18:03:50|1215.5|1214.9|1215.5|1214.9|1215.6|1214.9|1215.1|1214.5|5
1652897040000|2022-05-18 18:04:00|1215.6|1215|1216.1|1215.5|1216.1|1215.5|1215.6|1215|13
1652897050000|2022-05-18 18:04:10|1215.9|1215.3|1215.6|1214.6|1215.9|1215.3|1215.3|1214.6|14
1652897060000|2022-05-18 18:04:20|1215.3|1214.7|1215.3|1214.7|1215.3|1214.7|1215.1|1214.5|8
1652897070000|2022-05-18 18:04:30|1215.4|1214.4|1215.1|1214.1|1215.4|1214.4|1215.1|1214.1|16
1652897080000|2022-05-18 18:04:40|1215|1214.4|1215.1|1214.5|1215.5|1214.9|1214.9|1214.3|9
1652897090000|2022-05-18 18:04:50|1215.3|1214.7|1214.9|1214.3|1215.3|1214.7|1214.9|1214.3|32
1652897100000|2022-05-18 18:05:00|1215|1214.4|1215.3|1214.7|1215.6|1214.7|1215|1214.3|8
1652897110000|2022-05-18 18:05:10|1215|1214.4|1215|1214.4|1215.1|1214.5|1215|1214.4|3
1652897120000|2022-05-18 18:05:20|1215.1|1214.5|1215.1|1214.5|1215.1|1214.5|1215.1|1214.5|2
1652897130000|2022-05-18 18:05:30|1214.8|1214.2|1214.3|1213.7|1214.8|1214.2|1213.9|1213.3|23
1652897140000|2022-05-18 18:05:40|1214.7|1214.1|1214.7|1214.1|1214.7|1214.1|1214.6|1214|4
1652897150000|2022-05-18 18:05:50|1214.5|1213.9|1214.5|1213.9|1214.5|1213.9|1214.5|1213.9|4
1652897160000|2022-05-18 18:06:00|1214.4|1213.8|1214.3|1213.7|1214.5|1213.9|1214.1|1213.5|30
1652897170000|2022-05-18 18:06:10|1213.9|1213.3|1214|1213.4|1214.1|1213.4|1213.8|1213.1|3
1652897180000|2022-05-18 18:06:20|1214.5|1213.9|1214.5|1213.9|1214.5|1213.9|1214.5|1213.9|1
1652897190000|2022-05-18 18:06:30|||||||||2
1652897200000|2022-05-18 18:06:40|1214.1|1213.5|1214.7|1214.1|1214.7|1214.1|1214.1|1213.5|7
1652897210000|2022-05-18 18:06:50|||||||||1
1652897220000|2022-05-18 18:07:00|1215.3|1214.7|1215.3|1214.7|1215.3|1214.7|1214.9|1214.3|24
1652897230000|2022-05-18 18:07:10|1215.2|1214.6|1215|1214.4|1215.3|1214.6|1214.8|1214.2|24
1652897240000|2022-05-18 18:07:20|1215.2|1214.6|1215.6|1215|1215.6|1215|1215.2|1214.6|6
1652897250000|2022-05-18 18:07:30|1215.7|1215.1|1215.3|1214.7|1215.7|1215.1|1215.3|1214.7|22
1652897260000|2022-05-18 18:07:40|1215.1|1214.5|1215.7|1215.1|1215.8|1215.1|1215.1|1214.5|65
1652897270000|2022-05-18 18:07:50|1215.6|1215|1215.6|1215|1215.6|1215|1215.6|1215|0
1652897280000|2022-05-18 18:08:00|1215.5|1214.9|1215.5|1214.9|1215.9|1214.9|1215.3|1214.4|41
1652897290000|2022-05-18 18:08:10|1215.6|1215|1215.6|1215|1215.7|1215.1|1215.6|1215|24
1652897300000|2022-05-18 18:08:20|1215.5|1214.9|1215.5|1214.9|1215.8|1215.1|1215.5|1214.8|26
1652897310000|2022-05-18 18:08:30|1215.8|1214.8|1214.8|1214.2|1215.8|1214.9|1214.8|1214.2|21
1652897320000|2022-05-18 18:08:40|1215|1214.4|1215|1214.4|1215|1214.4|1214.9|1214.3|32
1652897330000|2022-05-18 18:08:50|1214.9|1214.3|1216.4|1215.8|1216.6|1216|1214.9|1214.3|58
1652897340000|2022-05-18 18:09:00|1216.3|1215.7|1216.6|1216|1216.6|1216|1216.2|1215.3|31
1652897350000|2022-05-18 18:09:10|1216.5|1215.9|1216.9|1216.3|1216.9|1216.3|1216.3|1215.7|27
1652897360000|2022-05-18 18:09:20|1217|1216.4|1218.3|1217.7|1218.7|1218.1|1217|1216.4|33
1652897370000|2022-05-18 18:09:30|1218|1217.4|1218.8|1217.8|1218.8|1217.8|1218|1217.4|14
1652897380000|2022-05-18 18:09:40|1218.7|1218.1|1220.9|1220.3|1222.2|1221.6|1218.7|1218.1|31
1652897390000|2022-05-18 18:09:50|1220.6|1220|1220.4|1219.8|1221.6|1221|1220.4|1219.6|72
1652897400000|2022-05-18 18:10:00|1220.2|1219.6|1220.3|1219.7|1221|1220.2|1219.9|1219.3|25
1652897410000|2022-05-18 18:10:10|1220.2|1219.6|1220.4|1219.8|1220.9|1220.3|1220.2|1219.5|38
1652897420000|2022-05-18 18:10:20|1220.5|1219.5|1220.4|1219.8|1220.5|1219.8|1220.4|1219.5|9
1652897430000|2022-05-18 18:10:30|1221|1220|1221.8|1221.2|1222.8|1221.8|1220.9|1220|76
1652897440000|2022-05-18 18:10:40|1222.2|1221.3|1221.7|1221.1|1222.3|1221.3|1221.5|1220.9|17
1652897450000|2022-05-18 18:10:50|1221.5|1220.5|1222.3|1221.7|1222.3|1221.7|1221.4|1220.5|12
1652897460000|2022-05-18 18:11:00|1222.2|1221.3|1222.9|1222.3|1223|1222.3|1221.8|1221.2|29
1652897470000|2022-05-18 18:11:10|1223|1222|1222.9|1222.3|1223|1222.3|1222.9|1222|13
1652897480000|2022-05-18 18:11:20|1223|1222.4|1222.4|1221.8|1223|1222.4|1222.4|1221.8|18
1652897490000|2022-05-18 18:11:30|1222.3|1221.7|1222.7|1222.1|1222.8|1222.2|1222.2|1221.6|9
1652897500000|2022-05-18 18:11:40|1222.8|1221.8|1222.9|1222.3|1223|1222.3|1222.7|1221.7|13
1652897510000|2022-05-18 18:11:50|1222.8|1222.2|1222.4|1221.8|1222.8|1222.2|1222.4|1221.5|9
1652897520000|2022-05-18 18:12:00|1222.2|1221.6|1221.8|1221.2|1222.3|1221.6|1221.8|1221.2|17
1652897530000|2022-05-18 18:12:10|1221.6|1221|1221.4|1220.8|1221.8|1221.1|1221.3|1220.7|60
1652897540000|2022-05-18 18:12:20|||||||||2
1652897550000|2022-05-18 18:12:30|1221.6|1221|1223|1222|1223|1222.1|1221.6|1221|10
1652897560000|2022-05-18 18:12:40|1222.7|1222.1|1222.9|1222.3|1223|1222.3|1222.7|1222|11
1652897570000|2022-05-18 18:12:50|1222.8|1222.2|1224.5|1223.5|1224.5|1223.5|1222.8|1222.2|34
1652897580000|2022-05-18 18:13:00|1224.4|1223.8|1224.8|1223.8|1225.3|1224.7|1224.4|1223.7|76
1652897590000|2022-05-18 18:13:10|1224.1|1223.5|1224.9|1224.3|1225.8|1225.2|1224.1|1223.4|50
1652897600000|2022-05-18 18:13:20|1225.6|1225|1227.1|1226.1|1227.1|1226.1|1225.4|1224.4|39
1652897610000|2022-05-18 18:13:30|1227.2|1226.2|1227.6|1227|1228|1227.4|1226.3|1225.2|143
1652897620000|2022-05-18 18:13:40|1228.1|1227.1|1227.7|1226.7|1228.1|1227.1|1226.6|1225.5|33
1652897630000|2022-05-18 18:13:50|1227.4|1226.8|1229|1228.4|1229|1228.4|1227.2|1226.6|50
1652897640000|2022-05-18 18:14:00|1228.9|1228.3|1228.9|1227.9|1229.3|1228.7|1227.3|1226.5|107
1652897650000|2022-05-18 18:14:10|1228.6|1228|1230.9|1230.3|1230.9|1230.3|1228.4|1227.8|110
1652897660000|2022-05-18 18:14:20|1231|1230.4|1234.1|1233.5|1234.2|1233.5|1231|1230.2|159
1652897670000|2022-05-18 18:14:30|1234.4|1233.4|1233.8|1233.2|1235.3|1234.7|1233.8|1233.2|102
1652897680000|2022-05-18 18:14:40|1233.9|1233.3|1233.1|1232.5|1233.9|1233.3|1232.8|1232.1|154
1652897690000|2022-05-18 18:14:50|1232.9|1232.3|1232.2|1231.6|1233.1|1232.5|1232.1|1231.5|137
1652897700000|2022-05-18 18:15:00|1232.3|1231.7|1231.1|1230.5|1232.3|1231.7|1231.1|1230.5|71
1652897710000|2022-05-18 18:15:10|1231|1230.4|1228.9|1228.3|1231|1230.4|1228.9|1227.9|38
1652897720000|2022-05-18 18:15:20|1229.2|1228.2|1228.6|1228|1229.2|1228.6|1228.6|1228|36
1652897730000|2022-05-18 18:15:30|||||||||28
1652897740000|2022-05-18 18:15:40|1229.6|1229|1230.9|1230.3|1231.3|1230.3|1229.6|1229|26
1652897750000|2022-05-18 18:15:50|1230.7|1230.1|1229.9|1229.3|1230.9|1230.3|1229.9|1229.2|14
1652897760000|2022-05-18 18:16:00|1229.8|1229.2|1229.9|1229.3|1230.2|1229.5|1229.6|1229|13
1652897770000|2022-05-18 18:16:10|1229.8|1229.2|1230.2|1229.6|1230.2|1229.6|1229.8|1229.2|2
1652897780000|2022-05-18 18:16:20|1230.6|1230|1230.1|1229.5|1230.6|1230|1229.9|1229.3|10
1652897790000|2022-05-18 18:16:30|1230.5|1229.8|1230.4|1229.8|1230.5|1229.8|1230.4|1229.5|11
1652897800000|2022-05-18 18:16:40|1230.3|1229.7|1230.4|1229.8|1230.4|1229.8|1230.3|1229.7|1
1652897810000|2022-05-18 18:16:50|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|1
1652897820000|2022-05-18 18:17:00|1230.2|1229.6|1230.1|1229.5|1230.2|1229.6|1229.8|1229.2|13
1652897830000|2022-05-18 18:17:10|1229.8|1229.2|1230.6|1230|1230.6|1230|1229.8|1229.2|16
1652897840000|2022-05-18 18:17:20|1230.7|1230.1|1230.2|1229.6|1230.7|1230.1|1230.1|1229.5|14
1652897850000|2022-05-18 18:17:30|1230.5|1229.5|1230.2|1229.6|1230.6|1230|1230.2|1229.5|11
1652897860000|2022-05-18 18:17:40|||||||||1
1652897870000|2022-05-18 18:17:50|1230.3|1229.7|1230.2|1229.6|1230.3|1229.7|1230.1|1229.5|10
1652897880000|2022-05-18 18:18:00|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|1230.3|1229.7|5
1652897890000|2022-05-18 18:18:10|1230.4|1229.8|1230.7|1230.1|1230.8|1230.2|1230.4|1229.8|10
1652897900000|2022-05-18 18:18:20|1230.4|1229.8|1231.3|1230.7|1231.3|1230.7|1230.4|1229.7|35
1652897910000|2022-05-18 18:18:30|||||||||8
1652897920000|2022-05-18 18:18:40|1232|1231|1231.9|1231.3|1232|1231.3|1231.6|1230.7|31
1652897930000|2022-05-18 18:18:50|1232.1|1231.5|1232.1|1231.5|1232.1|1231.5|1231.9|1231.3|7
1652897940000|2022-05-18 18:19:00|1232|1231.4|1231.8|1231.2|1232|1231.4|1231.8|1231|24
1652897950000|2022-05-18 18:19:10|1232|1231.4|1232.3|1231.3|1232.4|1231.8|1232|1231.3|20
1652897960000|2022-05-18 18:19:20|1232.5|1231.5|1232.4|1231.8|1232.5|1231.8|1232.3|1231.5|52
1652897970000|2022-05-18 18:19:30|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|6
1652897980000|2022-05-18 18:19:40|1232.1|1231.5|1232.5|1231.9|1232.8|1232.2|1232.1|1231.4|14
1652897990000|2022-05-18 18:19:50|1232.4|1231.8|1231.6|1230.1|1232.4|1231.8|1231.2|1230.1|29
1652918400000|2022-05-19 00:00:00|1230|1228.5|1229.2|1227.7|1230.1|1228.6|1229.1|1227.6|24
1652918410000|2022-05-19 00:00:10|1229.4|1227.9|1229.3|1227.8|1229.4|1228|1228|1227.2|23
1652918420000|2022-05-19 00:00:20|1229.2|1228.2|1228.3|1227.3|1229.3|1228.2|1228.1|1227.3|22
1652918430000|2022-05-19 00:00:30|1229.2|1227.7|1229.3|1228.3|1230.8|1229.4|1228.8|1227.7|19
1652918440000|2022-05-19 00:00:40|1228.9|1227.4|1228|1227|1228.9|1227.6|1228|1226.7|10
1652918450000|2022-05-19 00:00:50|1228.2|1226.7|1227.9|1226.4|1228.4|1227.3|1227.5|1226.2|10
1652918460000|2022-05-19 00:01:00|1227.8|1226.8|1227.4|1225.9|1228.3|1227.1|1227.3|1225.8|9
1652918470000|2022-05-19 00:01:10|1227.3|1226.3|1227.4|1225.9|1227.4|1226.3|1227.3|1225.9|0
1652918480000|2022-05-19 00:01:20|1227.3|1226.3|1228.4|1226.9|1228.4|1227.2|1226.9|1226.1|8
1652918490000|2022-05-19 00:01:30|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|0
1652918500000|2022-05-19 00:01:40|1227.5|1226.5|1228.2|1226.7|1228.2|1226.7|1227.5|1226.5|1
1652918510000|2022-05-19 00:01:50|1228.3|1226.8|1228.9|1227.4|1228.9|1227.4|1228.3|1226.8|0
1652918520000|2022-05-19 00:02:00|1228.6|1227.1|1229.4|1227.9|1229.5|1228|1228.6|1227.1|2
1652918530000|2022-05-19 00:02:10|1229|1228|1229.1|1227.6|1229.1|1228|1229|1227.6|1
1652918550000|2022-05-19 00:02:30|1228.7|1227.7|1228.7|1227.7|1228.7|1228.1|1228.5|1227.5|5
1652918560000|2022-05-19 00:02:40|1228.3|1227.3|1227.9|1226.4|1228.3|1227.4|1227.8|1226.4|2
1652918570000|2022-05-19 00:02:50|1227.6|1226.6|1227.5|1226.5|1227.6|1226.6|1227.5|1226.5|0
1652918580000|2022-05-19 00:03:00|1227.9|1226.4|1227.9|1227.3|1228.5|1227.8|1227.9|1226.4|6
1652918590000|2022-05-19 00:03:10|1228.5|1227.5|1227.9|1227.3|1228.5|1227.6|1227.9|1227.3|1
1652918600000|2022-05-19 00:03:20|1227.8|1226.8|1227.8|1226.8|1228.1|1226.8|1227.8|1226.6|1
1652918610000|2022-05-19 00:03:30|1227.9|1226.4|1227.2|1226.6|1227.9|1226.6|1227.2|1226.4|0
1652918620000|2022-05-19 00:03:40|1227.1|1226.5|1227.5|1226.5|1227.9|1226.7|1227.1|1226.3|4
1652918630000|2022-05-19 00:03:50|1227.2|1226.6|1227.9|1226.4|1227.9|1226.8|1226.7|1225.9|5
1652918640000|2022-05-19 00:04:00|1227.8|1226.8|1227.5|1226.5|1227.9|1226.8|1226.9|1226.1|9
1652918650000|2022-05-19 00:04:10|1227.2|1226.6|1227.2|1226.6|1227.2|1226.6|1227.2|1226.6|1
1652918660000|2022-05-19 00:04:20|1227|1226.4|1228.1|1226.6|1228.8|1227.5|1226.8|1225.8|13
1652918670000|2022-05-19 00:04:30|1227.8|1226.8|1227.7|1226.2|1227.8|1227|1226.9|1226.1|7
1652918680000|2022-05-19 00:04:40|1227.5|1226.5|1227.8|1226.8|1228.2|1226.8|1227.4|1226.4|2
1652918690000|2022-05-19 00:04:50|1228.1|1226.6|1228.1|1226.6|1228.1|1227|1228|1226.6|0
1652918700000|2022-05-19 00:05:00|1227.9|1227.3|1228.1|1226.6|1228.4|1227.6|1227.8|1226.6|4
1652918720000|2022-05-19 00:05:20|1227.8|1226.8|1227.8|1226.8|1227.8|1226.8|1227.8|1226.8|1
1652918730000|2022-05-19 00:05:30|1227.7|1226.7|1226.8|1225.8|1227.7|1226.7|1226.7|1225.7|7
1652918740000|2022-05-19 00:05:40|1226.7|1226.1|1226.8|1225.8|1226.8|1226.1|1226.7|1225.8|11
1652918750000|2022-05-19 00:05:50|1226.7|1226.1|1227|1226|1227|1226.1|1226.7|1226|1
1652918760000|2022-05-19 00:06:00|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|1
1652918770000|2022-05-19 00:06:10|1226.7|1226.1|1227|1226|1227|1226.1|1226.7|1226|1
1652918780000|2022-05-19 00:06:20|1227.1|1225.6|1227.1|1225.6|1227.2|1226|1226.8|1225.6|2
1652918810000|2022-05-19 00:06:50|1227|1226|1227.8|1226.8|1228.1|1226.8|1227|1226|2
1652918820000|2022-05-19 00:07:00|1228.4|1226.9|1228.4|1226.9|1228.4|1226.9|1228.4|1226.9|1
1652918830000|2022-05-19 00:07:10|1228|1227|1228.4|1226.9|1228.4|1227.1|1227.7|1226.8|0
1652918840000|2022-05-19 00:07:20|1228|1227|1227.6|1227|1228|1227|1227.6|1227|1
1652918850000|2022-05-19 00:07:30|1227.9|1226.9|1228.6|1227.1|1228.6|1227.1|1227.9|1226.8|1
1652918860000|2022-05-19 00:07:40|1228.9|1227.4|1229|1228|1229|1228|1228.7|1227.4|1
1652918870000|2022-05-19 00:07:50|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1228.8|1227.8|4
1652918880000|2022-05-19 00:08:00|1228.7|1228.1|1228.8|1227.8|1228.9|1228.1|1228.6|1227.1|7
1652918910000|2022-05-19 00:08:30|1228.6|1228|1228.7|1228.1|1228.7|1228.1|1228.6|1228|1
1652918920000|2022-05-19 00:08:40|1229|1228|1229|1228|1229|1228|1229|1228|2
1652918930000|2022-05-19 00:08:50|1228.7|1228.1|1228.7|1228.1|1228.7|1228.1|1228.7|1228.1|0
1652918940000|2022-05-19 00:09:00|1228.9|1227.4|1228.8|1227.8|1228.9|1227.8|1228.7|1227.4|4
1652918950000|2022-05-19 00:09:10|1228.7|1228.1|1228.7|1228.1|1228.7|1228.1|1228.7|1228.1|0
1652918960000|2022-05-19 00:09:20|1229|1228|1229.8|1228.3|1229.8|1228.6|1229|1228|6
1652918970000|2022-05-19 00:09:30|1229.4|1228.8|1229.6|1228.1|1229.6|1228.8|1229|1228|4
1652918980000|2022-05-19 00:09:40|1229.3|1228.7|1229.4|1228.8|1229.4|1228.8|1229.3|1228.7|2
1652918990000|2022-05-19 00:09:50|1229.6|1228.6|1229.3|1228.3|1229.8|1228.6|1229.3|1228.3|2
1652919000000|2022-05-19 00:10:00|1229.2|1228.2|1230|1229|1230|1229.4|1229.2|1228.2|2
1652919010000|2022-05-19 00:10:10|1229.9|1229.3|1232.3|1231.3|1232.7|1232|1229.9|1229.2|15
1652919020000|2022-05-19 00:10:20|1232.7|1231.2|1233.6|1232.1|1233.6|1232.1|1232.7|1231.2|26
1652919030000|2022-05-19 00:10:30|1233.5|1232.5|1233.4|1231.9|1233.5|1232.5|1233.3|1231.9|4
1652919040000|2022-05-19 00:10:40|1233.2|1231.7|1232.9|1231.4|1233.2|1231.8|1232.8|1231.4|3
1652919050000|2022-05-19 00:10:50|1232.4|1230.9|1232.4|1230.9|1232.4|1230.9|1232.4|1230.9|5
1652919060000|2022-05-19 00:11:00|1232.2|1230.7|1231.8|1230.8|1232.2|1231|1231.8|1230.7|7
1652919070000|2022-05-19 00:11:10|1232.2|1230.7|1232.5|1231.5|1232.5|1231.5|1232.2|1230.7|2
1652919080000|2022-05-19 00:11:20|1232.7|1231.2|1232.4|1230.9|1232.7|1231.4|1232.4|1230.9|0
1652919090000|2022-05-19 00:11:30|1232.2|1230.7|1231.5|1230|1232.2|1230.7|1231.5|1230|2
1652919100000|2022-05-19 00:11:40|1231.4|1229.9|1231.8|1230.8|1231.9|1230.8|1231.4|1229.9|5
1652919110000|2022-05-19 00:11:50|1231.4|1230.4|1231.3|1230.3|1231.4|1230.4|1231.3|1230.3|2
1652919120000|2022-05-19 00:12:00|1231.7|1230.2|1231.3|1230.3|1231.7|1230.5|1231.3|1229.9|2
1652919130000|2022-05-19 00:12:10|1231.4|1229.9|1231|1230|1231.4|1230.7|1231|1229.9|2
1652919150000|2022-05-19 00:12:30|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|0
1652919160000|2022-05-19 00:12:40|1231.4|1229.9|1231.2|1230.6|1231.4|1230.6|1231.2|1229.9|0
1652919170000|2022-05-19 00:12:50|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|1
1652919180000|2022-05-19 00:13:00|1231.8|1230.3|1231.9|1230.4|1231.9|1230.4|1231.7|1230.2|2
1652919200000|2022-05-19 00:13:20|1231.6|1230.6|1231.5|1230.5|1231.6|1230.6|1231.5|1230.5|0
1652919220000|2022-05-19 00:13:40|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|1230.8|1229.8|4
1652919240000|2022-05-19 00:14:00|1230.9|1229.9|1231.9|1230.4|1231.9|1230.5|1230.9|1229.9|2
1652919250000|2022-05-19 00:14:10|1231.8|1230.8|1231.8|1230.8|1231.8|1230.8|1231.8|1230.8|0
1652919260000|2022-05-19 00:14:20|||||||||1
1652919270000|2022-05-19 00:14:30|1231.9|1231.3|1232.3|1231.3|1233.2|1231.7|1231.9|1231.1|8
1652919280000|2022-05-19 00:14:40|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|0
1652919290000|2022-05-19 00:14:50|1231.8|1230.8|1231.7|1230.7|1232|1230.8|1231.7|1230.4|1
1652919300000|2022-05-19 00:15:00|1231.8|1230.8|1231.7|1230.7|1231.8|1230.8|1231.5|1230.5|4
1652919320000|2022-05-19 00:15:20|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1
1652919330000|2022-05-19 00:15:30|1232|1231|1231.8|1230.8|1232|1231.2|1231.8|1230.8|1
1652919360000|2022-05-19 00:16:00|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|0
1652919370000|2022-05-19 00:16:10|1231.8|1230.8|1231.7|1230.7|1231.8|1230.8|1231.7|1230.7|0
1652919380000|2022-05-19 00:16:20|1231.5|1230.9|1231.6|1230.6|1231.9|1230.9|1231.5|1230.4|3
1652919400000|2022-05-19 00:16:40|1231.5|1230.5|1231.9|1230.4|1231.9|1230.5|1231.5|1230.3|0
1652919420000|2022-05-19 00:17:00|1231.7|1230.7|1231.7|1230.7|1231.7|1230.7|1231.7|1230.7|0
1652919460000|2022-05-19 00:17:40|||||||||1
1652919470000|2022-05-19 00:17:50|1231.9|1230.9|1232.8|1231.8|1232.8|1231.8|1231.9|1230.9|9
1652919480000|2022-05-19 00:18:00|1232.6|1232|1232.7|1232.1|1232.7|1232.1|1232.6|1232|0
1652919490000|2022-05-19 00:18:10|1233.3|1232.3|1232.9|1232.3|1233.3|1232.4|1232.9|1232.3|2
1652919500000|2022-05-19 00:18:20|1232.8|1232.2|1232.8|1231.8|1232.8|1232.2|1232.8|1231.8|2
1652919510000|2022-05-19 00:18:30|1232.7|1232.1|1232.8|1231.8|1232.9|1232.1|1232.7|1231.8|1
1652919520000|2022-05-19 00:18:40|1233|1232|1233|1232|1233|1232|1233|1232|1
1652919530000|2022-05-19 00:18:50|1232.9|1232.3|1232.9|1232.3|1232.9|1232.3|1232.9|1232.3|0
1652919540000|2022-05-19 00:19:00|1232.6|1232|1232.2|1231.6|1233.1|1232|1232.2|1231.6|4
1652919550000|2022-05-19 00:19:10|1232.5|1231.5|1232|1231|1232.5|1231.5|1231.8|1230.6|1
1652919560000|2022-05-19 00:19:20|1232.1|1230.6|1231.6|1230.6|1232.1|1230.8|1231.6|1230.6|3
1652919580000|2022-05-19 00:19:40|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|0
1652919600000|2022-05-19 00:20:00|1232.3|1231.3|1232.1|1230.6|1232.3|1231.3|1231.2|1230.4|12
1652919610000|2022-05-19 00:20:10|1231.8|1230.8|1232.1|1230.6|1232.1|1230.8|1231.8|1230.6|0
1652919630000|2022-05-19 00:20:30|1231.8|1230.8|1231.9|1230.4|1232.1|1230.8|1231.8|1230.4|0
1652919640000|2022-05-19 00:20:40|||||||||1
1652919680000|2022-05-19 00:21:20|1231.1|1230.5|1231.4|1230.8|1231.4|1230.8|1231.1|1230.5|3
1652919690000|2022-05-19 00:21:30|1231.2|1230.6|1231.2|1230.6|1231.2|1230.6|1231.2|1230.6|2
1652919700000|2022-05-19 00:21:40|1231|1230.4|1230.9|1230.3|1231|1230.4|1230.9|1230.3|2
1652919710000|2022-05-19 00:21:50|1231|1230.4|1231.3|1230.3|1231.3|1230.4|1231|1230.3|1
1652919720000|2022-05-19 00:22:00|1231.5|1230.5|1231.5|1230.5|1231.7|1230.5|1231.5|1230.2|1
1652919750000|2022-05-19 00:22:30|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|2
1652919760000|2022-05-19 00:22:40|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|0
1652919770000|2022-05-19 00:22:50|1232|1231|1232.5|1231.5|1232.6|1231.5|1232|1231|3
1652919790000|2022-05-19 00:23:10|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|1232.8|1231.8|0
1652919810000|2022-05-19 00:23:30|1232.2|1230.7|1232.6|1231.6|1232.6|1231.6|1232|1230.7|9
1652919820000|2022-05-19 00:23:40|1232.4|1231.8|1232.4|1231.8|1232.4|1231.8|1232.4|1231.8|0
1652919830000|2022-05-19 00:23:50|1232.6|1231.6|1232.8|1231.8|1232.9|1232.1|1232.4|1231.6|2
1652919840000|2022-05-19 00:24:00|1233.1|1231.6|1233.6|1232.1|1233.6|1232.1|1233.1|1231.6|1
1652919850000|2022-05-19 00:24:10|1233.7|1232.2|1234.1|1233.1|1234.3|1233.3|1233.7|1232.2|10
1652919860000|2022-05-19 00:24:20|1234|1233|1233.8|1232.8|1234.4|1233.2|1233.7|1232.7|0
1652919870000|2022-05-19 00:24:30|1233.7|1233.1|1234.3|1233.3|1234.8|1233.6|1233.7|1232.9|8
1652919890000|2022-05-19 00:24:50|1234.2|1233.6|1234.4|1233.4|1234.4|1233.8|1234.2|1233.4|0
1652919900000|2022-05-19 00:25:00|1234.3|1233.3|1234.3|1233.3|1234.3|1233.3|1234.2|1233.2|0
1652919910000|2022-05-19 00:25:10|1234.2|1233.6|1235.1|1233.6|1235.1|1234.3|1234.1|1233.4|6
1652919930000|2022-05-19 00:25:30|1234.5|1233.9|1235.1|1233.6|1235.1|1233.9|1234.5|1233.6|2
1652919940000|2022-05-19 00:25:40|1234.9|1234.3|1234.8|1233.8|1234.9|1234.3|1234.8|1233.8|1
1652919950000|2022-05-19 00:25:50|1234.7|1233.7|1234.6|1234|1234.7|1234|1234.6|1233.7|0
1652919960000|2022-05-19 00:26:00|1234.5|1233.9|1234.4|1232.9|1234.5|1233.9|1233.9|1232.9|7
1652919970000|2022-05-19 00:26:10|1234.3|1232.8|1234|1233|1234.3|1233|1234|1232.8|0
1652919980000|2022-05-19 00:26:20|1233.9|1232.9|1233.8|1232.8|1233.9|1232.9|1233.8|1232.8|1
1652919990000|2022-05-19 00:26:30|1234.3||1234.3||1234.3||1234.3||1
1652920010000|2022-05-19 00:26:50|||||||||1
1652920030000|2022-05-19 00:27:10|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1
1652920040000|2022-05-19 00:27:20|1233.9|1233.3|1234.5|1233.5|1234.5|1233.5|1233.9|1233.3|1
1652920070000|2022-05-19 00:27:50|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|0
1652920080000|2022-05-19 00:28:00|1234.9|1233.9|1237.3|1236.3|1237.3|1236.3|1234.9|1233.9|18
1652920090000|2022-05-19 00:28:10|1237.4|1235.9|1237.3|1236.3|1237.7|1236.3|1237.3|1235.8|8
1652920100000|2022-05-19 00:28:20|1237.6|1236.1|1237.9|1236.4|1238.1|1237|1237.4|1236.1|3
1652920110000|2022-05-19 00:28:30|1237.3|1236.7|1236.9|1236.3|1237.3|1236.7|1236.9|1236.3|7
1652920120000|2022-05-19 00:28:40|1236.8|1236.2|1237.3|1236.3|1237.3|1236.3|1236.8|1236.2|3
1652920130000|2022-05-19 00:28:50|1237.8|1236.8|1238|1237|1238.2|1237|1237.8|1236.6|4
1652920140000|2022-05-19 00:29:00|1238.2|1237.2|1238.6|1237.1|1238.6|1237.3|1238.2|1237.1|4
1652920150000|2022-05-19 00:29:10|||||||||2
1652920160000|2022-05-19 00:29:20|1238.3|1237.7|1240.6|1239.1|1240.6|1239.1|1238.3|1237.7|14
1652920170000|2022-05-19 00:29:30|1239.8|1239.2|1240.3|1239.7|1240.4|1239.7|1239.8|1238.9|5
1652920180000|2022-05-19 00:29:40|1240.8|1239.8|1240.8|1239.8|1240.8|1240.2|1240.7|1239.8|7
1652920190000|2022-05-19 00:29:50|1240.7|1240.1|1240.9|1239.4|1241.1|1240.1|1240.7|1239.4|10
1652920200000|2022-05-19 00:30:00|1240.8|1239.8|1241.8|1240.8|1241.8|1240.8|1240.4|1239.8|17
1652920210000|2022-05-19 00:30:10|1241.7|1241.1|1242.3|1241.3|1242.3|1241.5|1241.7|1241.1|6
1652920220000|2022-05-19 00:30:20|1242.1|1241.5|1242.2|1241.2|1242.2|1241.6|1242.1|1240.6|2
1652920230000|2022-05-19 00:30:30|1242.3|1241.3|1241.9|1240.4|1242.3|1241.3|1241.9|1240.4|3
1652920240000|2022-05-19 00:30:40|1241.6|1240.6|1242.1|1240.6|1242.1|1240.8|1241.4|1240.6|6
1652920250000|2022-05-19 00:30:50|1241.4|1240.8|1241.7|1241.1|1241.9|1241.1|1241.4|1240.8|3
1652920260000|2022-05-19 00:31:00|1241.8|1241.2|1241.2|1240.2|1242.1|1241.4|1241.2|1239.9|17
1652920270000|2022-05-19 00:31:10|1240.9|1240.3|1241.2|1240.2|1241.2|1240.3|1240.9|1240.2|1
1652920290000|2022-05-19 00:31:30|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1
1652920300000|2022-05-19 00:31:40|1241.4|1240.4|1241.3|1240.7|1241.5|1240.7|1241.3|1240.4|3
1652920310000|2022-05-19 00:31:50|1242|1240.5|1242|1240.5|1242|1240.5|1242|1240.5|0
1652920320000|2022-05-19 00:32:00|1241.9|1240.4|1240.9|1239.9|1241.9|1240.4|1240.9|1239.9|4
1652920340000|2022-05-19 00:32:20|1240.6|1240|1240.6|1240|1240.6|1240|1240.6|1240|0
1652920360000|2022-05-19 00:32:40|1240.8|1240.2|1241.1|1239.6|1241.1|1240.2|1240.8|1239.6|2
1652920380000|2022-05-19 00:33:00|1240.7|1239.7|1240.7|1239.7|1240.7|1239.7|1240.7|1239.7|1
1652920390000|2022-05-19 00:33:10|1240.5|1239.9|1241.7|1240.7|1241.7|1240.7|1240.5|1239.9|19
1652920400000|2022-05-19 00:33:20|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1
1652920420000|2022-05-19 00:33:40|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1
1652920430000|2022-05-19 00:33:50|1241.3|1241.1|1241.8|1240.3|1241.8|1241.1|1241.3|1240.3|1
1652920440000|2022-05-19 00:34:00|||||||||2
1652920450000|2022-05-19 00:34:10|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|3
1652920460000|2022-05-19 00:34:20|1240.8|1240.2|1241.1|1240.5|1241.1|1240.5|1240.8|1240.2|0
1652920470000|2022-05-19 00:34:30|1241.4|1240.4|1241.4|1239.9|1241.4|1240.4|1241.4|1239.9|1
1652920480000|2022-05-19 00:34:40|1240.6|1240|1241.4|1240.4|1241.4|1240.4|1240.6|1239.9|18
1652920500000|2022-05-19 00:35:00|1241.6|1240.1|1241.5|1240|1241.6|1240.1|1241.5|1240|1
1652920510000|2022-05-19 00:35:10|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|1
1652920530000|2022-05-19 00:35:30|||||||||2
1652920540000|2022-05-19 00:35:40|1241.6|1240.1|1240.9|1239.9|1241.6|1240.1|1240.9|1239.9|1
1652920550000|2022-05-19 00:35:50|1240.6|1240|1240.6|1240|1240.6|1240|1240.6|1240|0
1652920560000|2022-05-19 00:36:00|1240.4|1239.4|1240.4|1239.4|1240.5|1239.7|1240.3|1239.4|4
1652920590000|2022-05-19 00:36:30|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|1240.5|1239.5|2
1652920600000|2022-05-19 00:36:40|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|0
1652920620000|2022-05-19 00:37:00|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|3
1652920630000|2022-05-19 00:37:10|1239.7|1239.1|1240.2|1239.2|1240.2|1239.2|1239.7|1239.1|1
1652920650000|2022-05-19 00:37:30|1239.9|1239.3|1239.9|1238.9|1239.9|1239.3|1239.9|1238.9|0
1652920660000|2022-05-19 00:37:40|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|4
1652920670000|2022-05-19 00:37:50|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|1239.4|1238.4|4
1652920680000|2022-05-19 00:38:00|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|1239.1|1238.5|0
1652920690000|2022-05-19 00:38:10|1239.4|1238.4|1239.4|1238.4|1239.4|1238.7|1239.3|1238.4|1
1652920700000|2022-05-19 00:38:20|1239|1238.7|1239.3|1238.7|1239.3|1238.7|1239|1238.7|0
1652920720000|2022-05-19 00:38:40|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|1238.1|1237.5|10
1652920730000|2022-05-19 00:38:50|1238|1237|1238.5|1237.9|1238.5|1237.9|1238|1237|5
1652920740000|2022-05-19 00:39:00|||||||||1
1652920750000|2022-05-19 00:39:10|1239.3|1238.3|1239.4|1237.9|1239.5|1238.3|1239.3|1237.9|1
1652920770000|2022-05-19 00:39:30|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|3
1652920780000|2022-05-19 00:39:40|1240|1239|1240|1239|1240|1239|1240|1239|3
1652920790000|2022-05-19 00:39:50|1240.2|1239.2|1240.2|1239.2|1240.3|1239.5|1240.1|1239.2|1
1652920810000|2022-05-19 00:40:10|||||||||1
1652920820000|2022-05-19 00:40:20|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|1240.1|1239.5|0
1652920840000|2022-05-19 00:40:40|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|1240.2|1239.2|0
1652920860000|2022-05-19 00:41:00|1239.9|1239.3|1241.7|1240.7|1241.7|1240.7|1239.9|1239.1|8
1652920870000|2022-05-19 00:41:10|1241.4|1240.8|1241.4|1240.8|1241.4|1240.8|1241.4|1240.8|0
1652920880000|2022-05-19 00:41:20|1241.3|1240.7|1241.7|1240.7|1241.7|1240.7|1241.3|1240.7|7
1652920890000|2022-05-19 00:41:30|1241.6|1241|1242.3|1241.3|1242.3|1241.3|1241.6|1241|2
1652920900000|2022-05-19 00:41:40|||||||||1
1652920910000|2022-05-19 00:41:50|1242.2|1241.6|1242.3|1241.7|1242.3|1241.7|1242.2|1241.6|0
1652920920000|2022-05-19 00:42:00|1242.4|1241.8|1242.8|1241.8|1243.1|1242|1241.9|1241|9
1652920930000|2022-05-19 00:42:10|1242.9|1242.3|1243|1242|1243|1242.3|1242.9|1242|1
1652920940000|2022-05-19 00:42:20|1243.1|1242.5|1243.5|1242.5|1243.8|1242.8|1242.9|1242.1|8
1652920950000|2022-05-19 00:42:30|1243.7|1242.7|1244.7|1243.7|1244.7|1244.1|1243.7|1242.7|11
1652920960000|2022-05-19 00:42:40|1244.9|1243.9|1245.5|1244.5|1245.5|1244.7|1244.9|1243.9|14
1652920970000|2022-05-19 00:42:50|1245.4|1244.4|1246.5|1245|1247.2|1246.2|1245.4|1244.4|14
1652920980000|2022-05-19 00:43:00|1246.2|1245.2|1246.2|1245.2|1246.3|1245.2|1246.2|1244.8|1
1652920990000|2022-05-19 00:43:10|1245.2|1244.2|1245.2|1244.2|1245.2|1244.5|1245.1|1244.2|3
1652921010000|2022-05-19 00:43:30|1245.3|1244.7|1246|1245.4|1246.3|1245.4|1245.3|1244.7|8
1652921020000|2022-05-19 00:43:40|1246.1|1245.5|1247.2|1246.6|1247.2|1246.6|1246.1|1245.5|7
1652921030000|2022-05-19 00:43:50|1246.9|1246.2|1247.2|1245.7|1247.2|1246.2|1246.6|1245.7|7
1652921040000|2022-05-19 00:44:00|1246.9|1245.9|1246.6|1246|1246.9|1246|1246.6|1245.9|0
1652921050000|2022-05-19 00:44:10|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|1246.7|1246.1|3
1652921060000|2022-05-19 00:44:20|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|1247.6|1246.6|4
1652921080000|2022-05-19 00:44:40|1247.7|1246.7|1248.7|1247.7|1248.8|1247.7|1247.7|1246.7|7
1652921090000|2022-05-19 00:44:50|1248.6|1248|1248.9|1247.9|1248.9|1248|1248.6|1247.9|3
1652921100000|2022-05-19 00:45:00|1248.2|1247.2|1247.2|1246.2|1248.2|1247.2|1247.2|1246.2|8
1652921110000|2022-05-19 00:45:10|1247|1246.4|1247.3|1245.8|1247.3|1246.5|1247|1245.8|3
1652921120000|2022-05-19 00:45:20|1246.6|1246|1246.8|1246.2|1247.3|1246.3|1246.6|1245.8|1
1652921130000|2022-05-19 00:45:30|||||||||1
1652921140000|2022-05-19 00:45:40|1247|1245.5|1247|1245.5|1247|1246.2|1246.8|1245.5|1
1652921150000|2022-05-19 00:45:50|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|0
1652921160000|2022-05-19 00:46:00|1246.6|1246|1245.8|1245.2|1246.7|1246|1245.8|1245|1
1652921170000|2022-05-19 00:46:10|1245.9|1245.3|1246.3|1245.7|1246.4|1245.7|1245.9|1245.3|1
1652921180000|2022-05-19 00:46:20|1246.5|1245.9|1246.5|1245.5|1246.5|1245.9|1246.4|1245.5|3
1652921190000|2022-05-19 00:46:30|1246.4|1245.4|1246.4|1245.4|1246.4|1245.7|1246.1|1245.4|0
1652921200000|2022-05-19 00:46:40|1246.1|1245.5|1245.8|1245.2|1246.1|1245.5|1245.8|1245.2|0
1652921220000|2022-05-19 00:47:00|1246.1|1245.1|1245.9|1245.3|1246.2|1245.3|1245.9|1245.1|1
1652921230000|2022-05-19 00:47:10|1245.8|1245.2|1245.7|1245.1|1245.8|1245.2|1245.7|1245.1|0
1652921240000|2022-05-19 00:47:20|1246.3|1245.7|1247.2|1246.2|1247.2|1246.2|1246.3|1245.7|6
1652921250000|2022-05-19 00:47:30|1247.3|1245.8|1247.2|1246.2|1247.3|1246.2|1247.2|1245.8|0
1652921260000|2022-05-19 00:47:40|1247.1|1246.5|1247.2|1246.2|1247.2|1246.5|1247.1|1246.2|4
1652921270000|2022-05-19 00:47:50|1246.8||1247.2||1247.2||1246.8||0
1652921280000|2022-05-19 00:48:00|1246.7|1246.1|1247.2|1246.2|1247.3|1246.2|1246.7|1245.8|1
1652921290000|2022-05-19 00:48:10|1246.9|1246.3|1246.8|1246.2|1246.9|1246.3|1246.8|1246.2|0
1652921300000|2022-05-19 00:48:20|1247.1|1246.1|1247.2|1246.2|1247.2|1246.2|1247.1|1246.1|0
1652921310000|2022-05-19 00:48:30|1247|1246.4|1246.6|1246|1247|1246.4|1246.6|1246|3
1652921330000|2022-05-19 00:48:50|1246.7|1246.1|1246.6|1246|1246.7|1246.1|1246.6|1246|1
1652921350000|2022-05-19 00:49:10|1246.3|1245.7|1246.4|1245.8|1246.4|1245.8|1246.3|1245.7|3
1652921380000|2022-05-19 00:49:40|1246.3|1245.7|1246.7|1246.1|1246.7|1246.1|1246.3|1245.7|2
1652921390000|2022-05-19 00:49:50|1246.6|1246|1246.7|1246.1|1246.7|1246.1|1246.6|1246|1
1652921400000|2022-05-19 00:50:00||1245.7||1245.7||1245.7||1245.7|3
1652921410000|2022-05-19 00:50:10|1246.8|1245.8|1246.4|1245.8|1246.8|1245.8|1246.4|1245.8|1
1652921420000|2022-05-19 00:50:20|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|10
1652921430000|2022-05-19 00:50:30|1245.4|1244.8|1246.3|1245.3|1246.3|1245.3|1245.4|1244.8|6
1652921440000|2022-05-19 00:50:40|1246.1|1244.6|1246.1|1244.6|1246.1|1244.6|1246.1|1244.6|4
1652921450000|2022-05-19 00:50:50|1246.2|1245.2|1246.6|1245.1|1246.6|1245.6|1246.2|1245.1|5
1652921460000|2022-05-19 00:51:00|1246.5|1245.5|1245.4|1244.8|1246.5|1245.5|1245.4|1244.8|4
1652921470000|2022-05-19 00:51:10|1246.4|1244.9|1246.4|1244.9|1246.4|1244.9|1246.4|1244.9|6
1652921480000|2022-05-19 00:51:20|1246|1245|1246|1245|1246|1245|1246|1245|0
1652921490000|2022-05-19 00:51:30|1246.1|1244.6|1246.1|1244.6|1246.1|1244.6|1246.1|1244.6|0
1652921510000|2022-05-19 00:51:50|1245.5|1244.9|1247.1|1245.6|1247.1|1245.8|1245.5|1244.9|3
1652921520000|2022-05-19 00:52:00|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|0
1652921540000|2022-05-19 00:52:20|1247.1|1245.6|1247.4|1245.9|1247.4|1245.9|1247.1|1245.6|3
1652921550000|2022-05-19 00:52:30|1247.2|1246.6|1247|1246|1247.3|1246.7|1247|1246|2
1652921560000|2022-05-19 00:52:40|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|1246.8|1245.8|2
1652921570000|2022-05-19 00:52:50|1247|1246|1247|1246|1247|1246|1247|1246|0
1652921580000|2022-05-19 00:53:00|1247.4|1245.9|1247.8|1246.8|1247.8|1246.8|1247.4|1245.9|5
1652921590000|2022-05-19 00:53:10|1247.7|1247.1|1247.7|1247.1|1247.7|1247.1|1247.7|1247.1|0
1652921610000|2022-05-19 00:53:30|1248.3|1247.3|1248.5|1247.5|1248.5|1247.5|1248.3|1247.3|3
1652921620000|2022-05-19 00:53:40|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|1248.4|1247.8|0
1652921630000|2022-05-19 00:53:50|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1248.3|1247.7|1
1652921640000|2022-05-19 00:54:00|1248.2|1247.6|1248.3|1246.8|1248.3|1247.6|1247.9|1246.5|5
1652921650000|2022-05-19 00:54:10|1248.1|1246.6|1247.1|1246.5|1248.1|1246.6|1247.1|1246.5|3
1652921660000|2022-05-19 00:54:20|1247.3|1245.8|1247.3|1245.8|1247.3|1246|1246.5|1245.8|3
1652921690000|2022-05-19 00:54:50|1246.5|1245|1246.3|1244.8|1246.5|1245.2|1246.2|1244.8|2
1652921700000|2022-05-19 00:55:00|1246.2|1245.2|1245.9|1245.3|1246.5|1245.3|1245.9|1245|0
1652921710000|2022-05-19 00:55:10|1245.8|1245.2|1246.2|1245.2|1246.4|1245.3|1245.8|1244.8|2
1652921720000|2022-05-19 00:55:20|1246.6|1245.1|1246.8|1245.3|1246.8|1245.3|1246.5|1245|0
1652921730000|2022-05-19 00:55:30|||||||||1
1652921750000|2022-05-19 00:55:50|1246.5|1245.9|1246.7|1245.7|1246.7|1246.1|1246.5|1245.7|2
1652921760000|2022-05-19 00:56:00|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|1246.4|1245.8|0
1652921770000|2022-05-19 00:56:10|1246.3|1245.7|1246.5|1245.5|1246.5|1245.8|1246.3|1245.5|1
1652921810000|2022-05-19 00:56:50|||||||||1
1652921830000|2022-05-19 00:57:10|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|2
1652921840000|2022-05-19 00:57:20|1246.4|1245.8|1246.4|1245.8|1246.5|1245.8|1246.4|1245.5|0
1652921850000|2022-05-19 00:57:30|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|1
1652921870000|2022-05-19 00:57:50|1246|1245.4|1246.3|1245.3|1246.3|1245.4|1246|1245.3|3
1652921880000|2022-05-19 00:58:00|1245.9|1245|1245.5|1244.9|1245.9|1245|1245.5|1244.9|2
1652921890000|2022-05-19 00:58:10|1245|1244|1244.9|1244.3|1245.2|1244.3|1244.9|1244|3
1652921900000|2022-05-19 00:58:20|1244.8|1244.2|1244.9|1243.9|1245|1244.2|1244.8|1243.9|1
1652921910000|2022-05-19 00:58:30|1244.6|1244|1244.7|1243.7|1244.7|1244|1244.6|1243.7|0
1652921920000|2022-05-19 00:58:40|1244.4|1243.8|1244|1243|1244.4|1243.8|1244|1243|4
1652921930000|2022-05-19 00:58:50|1244.2|1243.2|1243.8|1242.8|1244.3|1243.3|1243.8|1242.8|2
1652921950000|2022-05-19 00:59:10|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1242.4|1241.7|16
1652921960000|2022-05-19 00:59:20|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1242.5|1241.5|1
1652921970000|2022-05-19 00:59:30|1242.4|1240.9|1242.1|1241.5|1242.4|1241.5|1242.1|1240.9|5
1652921980000|2022-05-19 00:59:40|1242.2|1241.6|1242.9|1241.4|1242.9|1241.8|1242.2|1241.4|4
1652921990000|2022-05-19 00:59:50|1242.7|1241.2|1242|1241|1242.7|1241.2|1242|1240.9|3
1652922000000|2022-05-19 01:00:00|1242.2|1240.7|1242.4|1240.9|1242.6|1241.3|1242.1|1240.6|2
1652922010000|2022-05-19 01:00:10|1241.6|1240.1|1242.3|1241.3|1242.3|1241.3|1241.5|1240.1|6
1652922020000|2022-05-19 01:00:20|1242.6|1241.1|1242.6|1241.1|1242.6|1241.3|1242.3|1241.1|6
1652922030000|2022-05-19 01:00:30|1243.3|1242.3|1243.6|1242.1|1243.6|1242.3|1243.3|1242.1|1
1652922050000|2022-05-19 01:00:50|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|0
1652922060000|2022-05-19 01:01:00|1243.6|1242.1|1243.4|1241.9|1243.6|1242.3|1243.3|1241.9|0
1652922070000|2022-05-19 01:01:10|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1
1652922080000|2022-05-19 01:01:20|1242.3|1241.3|1241.1|1240.5|1242.3|1241.3|1241.1|1240.5|2
1652922090000|2022-05-19 01:01:30|1241.9|1240.4|1242.3|1240.8|1242.3|1240.8|1241.9|1240.4|2
1652922100000|2022-05-19 01:01:40|||||||||3
1652922110000|2022-05-19 01:01:50|1242|1241|1242|1241|1242|1241|1242|1241|0
1652922120000|2022-05-19 01:02:00|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|1242.2|1241.2|2
1652922140000|2022-05-19 01:02:20|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|0
1652922150000|2022-05-19 01:02:30|1243|1242|1243.3|1242.3|1243.3|1242.3|1243|1242|10
1652922160000|2022-05-19 01:02:40|1243.2|1242.6|1243.3|1242.3|1243.3|1242.6|1243.2|1242.3|1
1652922170000|2022-05-19 01:02:50|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|0
1652922180000|2022-05-19 01:03:00|1243.5|1242.5|1243.9|1242.4|1243.9|1242.5|1243.5|1242.4|0
1652922190000|2022-05-19 01:03:10|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|1243.8|1242.8|0
1652922200000|2022-05-19 01:03:20|1243.9|1242.9|1244|1243|1244|1243|1243.9|1242.9|0
1652922210000|2022-05-19 01:03:30|1244.1|1242.6|1244.2|1243.2|1244.2|1243.2|1244|1242.6|2
1652922230000|2022-05-19 01:03:50|1244.1|1243.5|1244.4|1243.4|1244.4|1243.6|1244.1|1243.4|12
1652922240000|2022-05-19 01:04:00|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|0
1652922250000|2022-05-19 01:04:10|1244.2|1243.2|1244.3|1242.8|1244.3|1243.2|1243.7|1242.5|3
1652922260000|2022-05-19 01:04:20|1244.5|1243|1244.4|1243.4|1244.5|1243.4|1244.4|1243|0
1652922290000|2022-05-19 01:04:50|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|0
1652922300000|2022-05-19 01:05:00|1244.2|1243.2|1244|1242.5|1244.3|1243.2|1244|1242.5|0
1652922330000|2022-05-19 01:05:30|1243.8|1242.3|1243.5|1242|1243.8|1242.3|1243.5|1242|0
1652922350000|2022-05-19 01:05:50|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|2
1652922360000|2022-05-19 01:06:00|1243.4|1242.4|1243.2|1241.7|1243.4|1242.5|1243|1241.7|0
1652922370000|2022-05-19 01:06:10|1243.1|1242.1|1243.2|1242.2|1243.2|1242.2|1242.9|1241.5|3
1652922390000|2022-05-19 01:06:30|1243|1242|1243.3|1241.8|1243.3|1242|1242.9|1241.8|2
1652922400000|2022-05-19 01:06:40|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|0
1652922420000|2022-05-19 01:07:00|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|2
1652922430000|2022-05-19 01:07:10|1243.1|1242.1|1243.2|1242.2|1243.2|1242.2|1243.1|1242.1|0
1652922440000|2022-05-19 01:07:20|1243.5|1242|1243.4|1242.4|1243.5|1242.4|1243.4|1242|0
1652922450000|2022-05-19 01:07:30|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.4|1242.4|11
1652922460000|2022-05-19 01:07:40|1244.3|1242.8|1243.9|1243.3|1244.3|1243.5|1243.7|1242.8|4
1652922480000|2022-05-19 01:08:00|1244|1243.4|1243.9|1243.3|1244|1243.4|1243.9|1243.3|0
1652922490000|2022-05-19 01:08:10|1244|1243|1244|1243|1244|1243|1244|1243|0
1652922500000|2022-05-19 01:08:20|1243.9|1243.3|1244|1243|1244|1243.3|1243.9|1243|0
1652922510000|2022-05-19 01:08:30|||||||||5
1652922540000|2022-05-19 01:09:00|1244.2|1242.7|1243.8|1242.8|1244.2|1242.8|1243.8|1242.7|3
1652922550000|2022-05-19 01:09:10|1244|1243|1244|1243|1244|1243|1244|1243|0
1652922570000|2022-05-19 01:09:30|1244.1|1243.5|1244|1243|1244.1|1243.5|1244|1243|0
1652922580000|2022-05-19 01:09:40|||||||||1
1652922590000|2022-05-19 01:09:50|1244.1|1243.5|1244|1243|1244.1|1243.5|1243.7|1243|2
1652922610000|2022-05-19 01:10:10|1244.3|1243.4|1244.2|1243.2|1244.3|1243.4|1244.2|1242.8|2
1652922630000|2022-05-19 01:10:30|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|0
1652922660000|2022-05-19 01:11:00|||||||||27
1652922670000|2022-05-19 01:11:10|1244.4|1243.8|1244.7|1244.1|1244.7|1244.1|1244.4|1243.8|2
1652922680000|2022-05-19 01:11:20|1244.6|1244|1244.8|1244.2|1244.8|1244.2|1244.6|1244|1
1652922690000|2022-05-19 01:11:30|1245|1244.4|1245.3|1244.7|1245.3|1244.7|1245|1244.4|2
1652922700000|2022-05-19 01:11:40|1245.4|1244.8|1245.3|1244.7|1245.4|1244.8|1245.3|1244.7|1
1652922710000|2022-05-19 01:11:50|1245.2|1244.2|1245.4|1244.4|1245.4|1244.4|1245|1244.2|2
1652922740000|2022-05-19 01:12:20|1245.7|1244.8|1245.8|1245.2|1245.8|1245.2|1245.7|1244.4|7
1652922750000|2022-05-19 01:12:30|1245.7|1245.1|1245.9|1244.9|1246|1245.1|1245.3|1244.5|2
1652922780000|2022-05-19 01:13:00|1245.6|1245|1245.2|1244.2|1245.6|1245|1245.2|1244.2|2
1652922830000|2022-05-19 01:13:50|1245.3|1243.8|1245.2|1244.2|1245.3|1244.2|1245.1|1243.8|1
1652922840000|2022-05-19 01:14:00|1245.3|1243.8|1245.2|1244.2|1245.3|1244.2|1245.2|1243.8|0
1652922850000|2022-05-19 01:14:10|1245.5|1244|1245.5|1244|1245.5|1244|1245.5|1244|0
1652922860000|2022-05-19 01:14:20|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|0
1652922880000|2022-05-19 01:14:40|1245.5|1244|1245.5|1244.5|1245.5|1244.7|1245.3|1244|2
1652922890000|2022-05-19 01:14:50|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|1245.3|1244.7|0
1652922900000|2022-05-19 01:15:00|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|4
1652922910000|2022-05-19 01:15:10|1245.1|1244.5|1245.1|1244.1|1245.1|1244.5|1245.1|1244.1|0
1652922920000|2022-05-19 01:15:20|1245.3|1244.5|1245|1244.4|1245.3|1244.5|1245|1244.1|0
1652922930000|2022-05-19 01:15:30|1245.1|1244.5|1244.7|1243.7|1245.2|1244.5|1244.6|1243.6|1
1652922940000|2022-05-19 01:15:40|1244.6|1243.6|1244.7|1243.7|1244.7|1243.7|1244.6|1243.6|0
1652922950000|2022-05-19 01:15:50|1244.6|1244|1244.1|1243.5|1244.7|1244|1244.1|1243.5|0
1652922960000|2022-05-19 01:16:00|1244.2|1243.2|1244.1|1243.5|1244.2|1243.5|1244.1|1243.2|1
1652922970000|2022-05-19 01:16:10|1244.7|1243.2|1244.8|1243.3|1244.8|1243.7|1244.7|1243.2|3
1652922980000|2022-05-19 01:16:20|1244.5|1243.5|1244.4|1243.4|1244.5|1243.5|1244.4|1243.4|0
1652922990000|2022-05-19 01:16:30|1244.3|1243.7|1244.5|1243.9|1244.5|1243.9|1244.3|1243.7|0
1652923020000|2022-05-19 01:17:00|1244.9||1244.9||1244.9||1244.9||1
1652923030000|2022-05-19 01:17:10|1245.3|1243.8|1245.2|1244.2|1245.3|1244.2|1245|1243.8|0
1652923040000|2022-05-19 01:17:20|1245.3|1243.8|1245.2|1244.2|1245.5|1244.7|1244.8|1243.8|5
1652923050000|2022-05-19 01:17:30|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|0
1652923060000|2022-05-19 01:17:40|1244.7|1243.7|1244.7|1243.7|1244.7|1243.7|1244.7|1243.7|0
1652923080000|2022-05-19 01:18:00|1244.6|1244|1244.6|1244|1244.6|1244|1244.6|1244|0
1652923090000|2022-05-19 01:18:10|1244.9|1243.9|1244.6|1244|1244.9|1244|1244.6|1243.9|0
1652923100000|2022-05-19 01:18:20|1244.7|1243.7|1244.9|1243.9|1245|1243.9|1244.7|1243.5|1
1652923120000|2022-05-19 01:18:40|1244.7|1243.7|1244.7|1243.7|1244.7|1243.7|1244.7|1243.7|0
1652923140000|2022-05-19 01:19:00|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|0
1652923150000|2022-05-19 01:19:10|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652923160000|2022-05-19 01:19:20|1244.4|1243.4|1244.9|1243.9|1244.9|1243.9|1244.4|1243.4|3
1652923170000|2022-05-19 01:19:30|1245|1243.5|1245|1243.5|1245|1243.5|1245|1243.5|0
1652923180000|2022-05-19 01:19:40|1244.7|1243.7|1244.7|1243.7|1244.7|1243.7|1244.7|1243.7|0
1652923190000|2022-05-19 01:19:50|1244.3||1244.3||1244.3||1244.3||0
1652923200000|2022-05-19 01:20:00|1244.4|1243.8|1244.7|1243.7|1244.7|1243.8|1244.4|1243.7|1
1652923220000|2022-05-19 01:20:20|1244.3|1243.5|1245|1243.5|1245|1243.8|1244.3|1243.5|2
1652923230000|2022-05-19 01:20:30|1244.4|1243.8|1244.2|1243.2|1244.4|1243.8|1244.2|1243.2|0
1652923240000|2022-05-19 01:20:40|1243.7|1242.7|1243.9|1242.9|1243.9|1242.9|1243.3|1242.7|2
1652923250000|2022-05-19 01:20:50|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|3
1652923260000|2022-05-19 01:21:00|||||||||1
1652923270000|2022-05-19 01:21:10|1243.3|1242.5|1243.2|1242.2|1243.5|1242.6|1243.2|1242.2|0
1652923280000|2022-05-19 01:21:20|1243|1242|1242.9|1241.9|1243|1242|1242.9|1241.9|0
1652923310000|2022-05-19 01:21:50|1242.8|1242.2|1242.7|1241.7|1242.8|1242.2|1242.7|1241.7|3
1652923320000|2022-05-19 01:22:00|1242.9|1241.9|1242.8|1241.8|1243.1|1241.9|1242.8|1241.5|2
1652923330000|2022-05-19 01:22:10|1242.9|1241.9|1242.7|1241.7|1243|1241.9|1242.7|1241.5|2
1652923340000|2022-05-19 01:22:20|1242.3||1242.3||1242.3||1242.3||0
1652923360000|2022-05-19 01:22:40|||||||||2
1652923370000|2022-05-19 01:22:50|1242.7||1242.7||1242.7||1242.7||0
1652923380000|2022-05-19 01:23:00|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1652923400000|2022-05-19 01:23:20|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|0
1652923410000|2022-05-19 01:23:30|1243|1241.5|1242.9|1241.9|1243|1241.9|1242.9|1241.5|1
1652923420000|2022-05-19 01:23:40|1243.1|1241.6|1242.7|1241.7|1243.1|1241.7|1242.7|1241.6|3
1652923430000|2022-05-19 01:23:50|1242.4|1241.8|1242.4|1241.4|1242.4|1241.8|1242.4|1241.4|2
1652923440000|2022-05-19 01:24:00|1242|1241|1241.6|1241|1242|1241|1241.6|1241|4
1652923480000|2022-05-19 01:24:40|||||||||1
1652923490000|2022-05-19 01:24:50|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|3
1652923500000|2022-05-19 01:25:00|1241.6|1240.1|1240.9|1239.9|1241.6|1240.2|1240.9|1239.9|0
1652923510000|2022-05-19 01:25:10|||||||||1
1652923520000|2022-05-19 01:25:20|1241.5|1240|1241.8|1240.3|1241.8|1240.3|1241.5|1240|2
1652923530000|2022-05-19 01:25:30|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|4
1652923540000|2022-05-19 01:25:40|1240.9|1240.3|1240.8|1240.2|1241.2|1240.3|1240.8|1240.1|3
1652923550000|2022-05-19 01:25:50|1241|1240|1241|1240|1241|1240|1241|1240|0
1652923560000|2022-05-19 01:26:00|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|0
1652923570000|2022-05-19 01:26:10|1239.9|1238.9|1239.9|1238.9|1239.9|1238.9|1239.9|1238.9|7
1652923580000|2022-05-19 01:26:20|1239.6|1239|1239.9|1238.9|1239.9|1239|1239.6|1238.9|1
1652923590000|2022-05-19 01:26:30|1240.2|1239.2|1240.1|1239.5|1240.2|1239.5|1239.7|1239.1|11
1652923600000|2022-05-19 01:26:40|1240.7|1239.7|1240.8|1239.3|1240.8|1239.7|1240.5|1239.3|3
1652923610000|2022-05-19 01:26:50|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|2
1652923630000|2022-05-19 01:27:10|1241|1240|1240.8|1240.2|1241.1|1240.2|1240.8|1239.6|2
1652923640000|2022-05-19 01:27:20|1240.9|1240.3|1241.6|1240.6|1241.6|1240.7|1240.9|1240.3|4
1652923690000|2022-05-19 01:28:10|1241.8|1240.3|1241.4|1240.4|1241.8|1240.4|1241.4|1240.3|2
1652923780000|2022-05-19 01:29:40|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|2
1652923790000|2022-05-19 01:29:50|1241.5|1240.5|1241.8|1240.3|1241.8|1240.5|1241.4|1240.3|1
1652923810000|2022-05-19 01:30:10|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|0
1652923830000|2022-05-19 01:30:30|1241.6|1241|1241.6|1241|1241.6|1241|1241.6|1241|0
1652923840000|2022-05-19 01:30:40|1241.7|1241.1|1241.7|1241.1|1241.7|1241.1|1241.7|1241.1|0
1652923870000|2022-05-19 01:31:10|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|21
1652923930000|2022-05-19 01:32:10|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|0
1652923940000|2022-05-19 01:32:20|1242.3|1241.7|1243.4|1242.4|1243.5|1242.4|1242.3|1241.7|2
1652923950000|2022-05-19 01:32:30|1243.1|1242.8|1243.4|1242.4|1243.4|1242.8|1243.1|1242.4|1
1652923970000|2022-05-19 01:32:50|1243.1|1242.5|1243.2|1242.2|1243.3|1242.5|1243.1|1241.8|1
1652923990000|2022-05-19 01:33:10|1242.8|1242|1242.9|1241.9|1243|1242|1242.8|1241.9|0
1652924000000|2022-05-19 01:33:20|1242.6|1242|1242.6|1242|1242.6|1242|1242.6|1242|0
1652924010000|2022-05-19 01:33:30|1242.4|1241.8|1242.3|1241.7|1242.4|1241.8|1242.3|1241.7|0
1652924020000|2022-05-19 01:33:40|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|0
1652924030000|2022-05-19 01:33:50|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|2
1652924060000|2022-05-19 01:34:20|1242.5|1241.9|1242.5|1241.9|1242.5|1241.9|1242.5|1241.9|0
1652924070000|2022-05-19 01:34:30|1242.9||1242.9||1242.9||1242.9||2
1652924100000|2022-05-19 01:35:00|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|0
1652924110000|2022-05-19 01:35:10|1242.6|1242|1242.5|1241|1242.7|1242|1242.1|1240.9|1
1652924140000|2022-05-19 01:35:40|1242.7|1241.7|1242.9|1241.9|1242.9|1241.9|1242.7|1241.7|1
1652924170000|2022-05-19 01:36:10|1243.2|1242.2|1243.4|1242.4|1243.5|1242.4|1243.2|1242|0
1652924200000|2022-05-19 01:36:40|||||||||1
1652924240000|2022-05-19 01:37:20|1243.6|1242.6|1244.2|1243.2|1244.2|1243.2|1243.6|1242.6|1
1652924250000|2022-05-19 01:37:30|1243.8|1242.7|1243.7|1242.7|1243.8|1242.7|1243.7|1242.7|6
1652924260000|2022-05-19 01:37:40|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1652924270000|2022-05-19 01:37:50|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|3
1652924280000|2022-05-19 01:38:00|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|0
1652924290000|2022-05-19 01:38:10|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652924300000|2022-05-19 01:38:20|||||||||1
1652924310000|2022-05-19 01:38:30|1243.9|1243.3|1243.9|1242.9|1243.9|1243.3|1243.8|1242.9|1
1652924340000|2022-05-19 01:39:00|1243.8|1242.8|1243.6|1242.6|1243.8|1242.8|1243.6|1242.3|1
1652924350000|2022-05-19 01:39:10|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652924370000|2022-05-19 01:39:30|1243.3|1242.5|1243.4|1242.4|1243.5|1242.5|1243.3|1242.4|4
1652924380000|2022-05-19 01:39:40|1243.8|1242.3|1243.1|1242.5|1243.8|1242.6|1243.1|1242.3|0
1652924450000|2022-05-19 01:40:50|||||||||1
1652924490000|2022-05-19 01:41:30|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|4
1652924520000|2022-05-19 01:42:00|1242.8|1241.3|1242.5|1241|1242.8|1241.5|1242.5|1241|0
1652924530000|2022-05-19 01:42:10|1242.3|1241.7|1242.2|1241.2|1242.3|1241.7|1242.2|1241.2|2
1652924550000|2022-05-19 01:42:30|1242.5|1241|1243.2|1242.2|1243.2|1242.2|1242.4|1241|9
1652924560000|2022-05-19 01:42:40|1243.5|1242|1243.4|1242.4|1243.8|1242.4|1243.4|1242|10
1652924570000|2022-05-19 01:42:50|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|2
1652924580000|2022-05-19 01:43:00|1243.4|1242.4|1243.6|1242.6|1243.8|1242.6|1243.4|1242.3|0
1652924590000|2022-05-19 01:43:10|1243.7|1242.7|1244|1242.5|1244|1243|1243.6|1242.5|1
1652924600000|2022-05-19 01:43:20|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|0
1652924660000|2022-05-19 01:44:20|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|0
1652924670000|2022-05-19 01:44:30|1244|1243.4|1244.4|1243.4|1244.4|1243.5|1244|1243.4|7
1652924680000|2022-05-19 01:44:40|1244.2|1243.2|1244.4|1243.4|1244.5|1243.4|1244.2|1243|1
1652924700000|2022-05-19 01:45:00|1244.2|1243.2|1245|1243.5|1245|1244|1244.2|1243.2|9
1652924710000|2022-05-19 01:45:10|1244.2|1243.6|1244.4|1243.4|1244.4|1243.7|1244.1|1243.4|0
1652924720000|2022-05-19 01:45:20|1244.1|1243.5|1244.9|1243.9|1244.9|1243.9|1244.1|1243.4|33
1652924740000|2022-05-19 01:45:40|1244.6|1244|1244.4|1243.4|1244.6|1244|1244.3|1243.4|1
1652924750000|2022-05-19 01:45:50|1244.6|1243.6|1244.3|1243.7|1244.6|1243.7|1244.3|1243.6|0
1652924760000|2022-05-19 01:46:00|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|0
1652924770000|2022-05-19 01:46:10|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|0
1652924780000|2022-05-19 01:46:20|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|1244.6|1243.6|0
1652924790000|2022-05-19 01:46:30|1244.7|1243.7|1244.9|1243.9|1244.9|1243.9|1244.7|1243.7|0
1652924800000|2022-05-19 01:46:40|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|1244.8|1244.2|0
1652924810000|2022-05-19 01:46:50|1244.9|1244.3|1245.1|1244.5|1245.1|1244.5|1244.9|1244.3|2
1652924830000|2022-05-19 01:47:10|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|1245.4|1244.4|0
1652924840000|2022-05-19 01:47:20|1245.1|1244.5|1245.4|1244.4|1245.4|1244.5|1244.8|1244.2|4
1652924850000|2022-05-19 01:47:30|1245.5|1244|1245.4|1244.4|1245.6|1244.4|1245.4|1244|10
1652924870000|2022-05-19 01:47:50|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|0
1652924910000|2022-05-19 01:48:30|1245.6|1244.1|1245.3|1243.8|1245.6|1244.1|1245|1243.8|1
1652924920000|2022-05-19 01:48:40|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|0
1652924940000|2022-05-19 01:49:00|1245.6|1244.1|1245.5|1244.5|1245.6|1244.5|1245.5|1244.1|1
1652924950000|2022-05-19 01:49:10|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|0
1652924960000|2022-05-19 01:49:20|1245.7|1244.7|1245.9|1245.3|1245.9|1245.3|1245.7|1244.7|1
1652924970000|2022-05-19 01:49:30|1246|1245.4|1246|1245|1246|1245.4|1246|1245|2
1652924990000|2022-05-19 01:49:50|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|0
1652925000000|2022-05-19 01:50:00|1246|1245|1246|1245|1246|1245|1246|1245|0
1652925030000|2022-05-19 01:50:30|1245.8|1245.2|1246|1245|1246|1245.3|1245.8|1245|3
1652925050000|2022-05-19 01:50:50|1246.1|1244.6|1245.8|1244.8|1246.1|1244.8|1245.8|1244.6|0
1652925070000|2022-05-19 01:51:10|1245.5|1244.9|1245.5|1244.9|1245.5|1244.9|1245.5|1244.9|0
1652925090000|2022-05-19 01:51:30|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|1245.4|1244.8|0
1652925110000|2022-05-19 01:51:50|1245.7|1244.7|1246|1245|1246|1245.1|1245.6|1244.7|0
1652925120000|2022-05-19 01:52:00|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|0
1652925150000|2022-05-19 01:52:30|1245.8|1245.2|1246.9|1246.3|1246.9|1246.3|1245.8|1245.2|22
1652925160000|2022-05-19 01:52:40|1247|1246|1247.1|1245.6|1247.1|1246.3|1246.9|1245.6|3
1652925170000|2022-05-19 01:52:50|1246.9|1246.3|1246.9|1246.3|1247.1|1246.4|1246.8|1245.6|3
1652925180000|2022-05-19 01:53:00|1247|1246.4|1246.9|1246.3|1247.1|1246.5|1246.9|1246.3|1
1652925200000|2022-05-19 01:53:20|||||||||1
1652925210000|2022-05-19 01:53:30|1247.2|1246.2|1247.4|1246.4|1247.4|1246.7|1247.1|1246.2|3
1652925220000|2022-05-19 01:53:40|1247.5|1246|1246.8|1245.8|1247.5|1246.2|1246.7|1245.7|5
1652925230000|2022-05-19 01:53:50|1246.6|1246|1247|1246|1247|1246|1246.6|1246|0
1652925250000|2022-05-19 01:54:10|1246.9|1245.9|1246|1245|1246.9|1245.9|1246|1245|4
1652925260000|2022-05-19 01:54:20|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1
1652925270000|2022-05-19 01:54:30|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|1246.3|1245.3|0
1652925290000|2022-05-19 01:54:50|1246|1245|1246|1245|1246|1245|1246|1245|0
1652925300000|2022-05-19 01:55:00|||||||||1
1652925330000|2022-05-19 01:55:30|||||||||1
1652925340000|2022-05-19 01:55:40|||||||||1
1652925360000|2022-05-19 01:56:00|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|0
1652925370000|2022-05-19 01:56:10|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|1245.8|1244.8|2
1652925400000|2022-05-19 01:56:40|1246|1245|1246|1245|1246|1245|1246|1245|2
1652925450000|2022-05-19 01:57:30|1246.1|1244.6|1246.1|1244.6|1246.1|1244.6|1246.1|1244.6|0
1652925480000|2022-05-19 01:58:00|1245.8|1244.8|1245.5|1244.5|1245.8|1244.8|1245.5|1244.5|2
1652925490000|2022-05-19 01:58:10|||||||||1
1652925510000|2022-05-19 01:58:30|1245.2|1244.6|1245.3|1244.3|1245.3|1244.6|1245|1244|1
1652925530000|2022-05-19 01:58:50|||||||||1
1652925570000|2022-05-19 01:59:30|1245.6|1244.1|1245.5|1244.5|1245.6|1244.5|1245.4|1244.1|0
1652925600000|2022-05-19 02:00:00|1245.2|1244.6|1245.3|1244.3|1245.3|1244.6|1245.2|1244.3|0
1652925610000|2022-05-19 02:00:10|1245.6|1244.1|1245.1|1243.6|1245.6|1244.3|1244.7|1243.6|2
1652925620000|2022-05-19 02:00:20|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|1244.8|1243.8|0
1652925630000|2022-05-19 02:00:30|1245.1|1243.6|1245|1244|1245.1|1244|1245|1243.6|2
1652925640000|2022-05-19 02:00:40|1244.9|1244.3|1245.3|1244.3|1245.3|1244.3|1244.9|1244.1|0
1652925650000|2022-05-19 02:00:50|1245.7|1244.7|1245.9|1244.4|1245.9|1244.7|1245.7|1244.4|1
1652925670000|2022-05-19 02:01:10|1245.7|1244.7|1245.8|1244.8|1245.8|1244.8|1245.7|1244.7|0
1652925680000|2022-05-19 02:01:20|1245.7|1245.1|1245.8|1244.8|1245.8|1245.1|1245.7|1244.8|1
1652925690000|2022-05-19 02:01:30|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|1245.7|1245.1|0
1652925710000|2022-05-19 02:01:50|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|1245.9|1245.3|0
1652925750000|2022-05-19 02:02:30|1245.8|1244.8|1245.5|1244.9|1245.8|1244.9|1245.5|1244.8|1
1652925760000|2022-05-19 02:02:40|1245.4|1244.8|1246.5|1245.5|1246.5|1245.5|1245.4|1244.5|3
1652925770000|2022-05-19 02:02:50|1246.8|1245.3|1246.8|1245.3|1246.8|1245.3|1246.8|1245.3|0
1652925780000|2022-05-19 02:03:00|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|1246.6|1245.6|0
1652925790000|2022-05-19 02:03:10|1246.9|1246|1246.9|1245.9|1246.9|1246|1246.9|1245.9|0
1652925810000|2022-05-19 02:03:30|1246.7|1245.7|1247|1245.5|1247|1245.7|1246.7|1245.5|1
1652925840000|2022-05-19 02:04:00|1246.9|1245.9|1247|1245.5|1247|1245.9|1246.9|1245.5|0
1652925870000|2022-05-19 02:04:30|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|1246.9|1245.9|0
1652925880000|2022-05-19 02:04:40|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|0
1652925940000|2022-05-19 02:05:40|1247|1246.4|1246.9|1245.9|1247|1246.4|1246.9|1245.9|2
1652925950000|2022-05-19 02:05:50|1246.8|1245.8|1246.8|1245.3|1246.8|1245.8|1246.8|1245.3|0
1652925960000|2022-05-19 02:06:00|1246.7|1245.7|1246.8|1245.3|1246.8|1245.7|1246.7|1245.3|2
1652925990000|2022-05-19 02:06:30|1246.7|1245.7|1246.6|1246|1246.7|1246|1246.6|1245.7|0
1652926000000|2022-05-19 02:06:40|1246.3|1245.1|1246.2|1245.2|1246.3|1245.3|1246.2|1245.1|2
1652926010000|2022-05-19 02:06:50|1246.5|1245|1246.5|1245|1246.5|1245|1246.5|1245|0
1652926020000|2022-05-19 02:07:00|1246.6|1245.1|1246.4|1245.4|1246.6|1245.4|1246.4|1245.1|0
1652926080000|2022-05-19 02:08:00|1246.5|1245.9|1246.9|1245.9|1246.9|1245.9|1246.5|1245.7|0
1652926130000|2022-05-19 02:08:50|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|1246.8|1246.2|0
1652926140000|2022-05-19 02:09:00|1246.7|1246.1|1246.9|1245.9|1246.9|1246.1|1246.3|1245.7|2
1652926160000|2022-05-19 02:09:20|1246.6|1246|1246.7|1245.7|1246.7|1246|1246.6|1245.7|2
1652926170000|2022-05-19 02:09:30|1246.3|1245.6|1246.3|1245.7|1246.7|1245.7|1246.3|1245.6|1
1652926190000|2022-05-19 02:09:50|1246.5|1245.5|1246.1|1245.5|1246.5|1245.5|1246.1|1245.4|0
1652926210000|2022-05-19 02:10:10|1246|1245|1245.9|1244.9|1246|1245|1245.9|1244.9|4
1652926220000|2022-05-19 02:10:20|1245.8|1245.2|1246.2|1245.2|1246.2|1245.2|1245.8|1245.2|0
1652926260000|2022-05-19 02:11:00|1246.1|1245.5|1246.4|1245.4|1246.4|1245.5|1246.1|1245.4|0
1652926290000|2022-05-19 02:11:30|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1246.1|1245.5|1
1652926310000|2022-05-19 02:11:50|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|1246.2|1245.6|0
1652926320000|2022-05-19 02:12:00|1246.3|1245.7|1246.7|1245.7|1246.7|1245.7|1246.3|1245.7|0
1652926350000|2022-05-19 02:12:30|1246.4|1245.8|1246.1|1245.5|1246.4|1245.8|1246.1|1245.5|3
1652926360000|2022-05-19 02:12:40|||||||||2
1652926370000|2022-05-19 02:12:50|||||||||1
1652926380000|2022-05-19 02:13:00|1246|1245.4|1246|1245.4|1246|1245.4|1246|1245.4|0
1652926390000|2022-05-19 02:13:10|1245.9|1245.3|1245.7|1244.7|1245.9|1245.3|1245.7|1244.7|4
1652926410000|2022-05-19 02:13:30|||||||||1
1652926420000|2022-05-19 02:13:40|1245.4|1244.8|1245.3|1244.7|1245.4|1244.8|1245.3|1244.7|0
1652926440000|2022-05-19 02:14:00|1245.7||1245.7||1245.7||1245.7||0
1652926450000|2022-05-19 02:14:10|1245.6|1245|1245.6|1245|1245.6|1245|1245.6|1245|1
1652926460000|2022-05-19 02:14:20|||||||||1
1652926500000|2022-05-19 02:15:00|1245.3|1244.7|1245.1|1244.1|1245.3|1244.7|1245.1|1244.1|3
1652926510000|2022-05-19 02:15:10|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|1245.2|1244.2|0
1652926520000|2022-05-19 02:15:20|1244.9|1244.3|1244.9|1244.3|1244.9|1244.3|1244.9|1244.3|0
1652926530000|2022-05-19 02:15:30|1244.8|1244.2|1245.2|1244.2|1245.2|1244.2|1244.8|1244.2|1
1652926540000|2022-05-19 02:15:40|1244.8|1244.1|1244.7|1244.1|1244.8|1244.1|1244.7|1244.1|0
1652926550000|2022-05-19 02:15:50|1244.8|1244.2|1244.7|1243.7|1244.8|1244.2|1244.3|1243.7|1
1652926560000|2022-05-19 02:16:00|1244.4|1243.8|1244.2|1243.2|1244.4|1243.8|1244.1|1243.2|2
1652926580000|2022-05-19 02:16:20|1244.1|1243.1|1244.1|1243.5|1244.1|1243.5|1244.1|1243.1|1
1652926590000|2022-05-19 02:16:30|1244.4|1243.4|1244.7|1243.7|1244.8|1243.7|1244.1|1243.3|5
1652926600000|2022-05-19 02:16:40|1244.6|1244|1244.6|1244|1244.6|1244|1244.6|1244|0
1652926620000|2022-05-19 02:17:00|1244.1|1243.5|1244.4|1243.4|1244.4|1243.5|1244.1|1243.4|1
1652926650000|2022-05-19 02:17:30|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|0
1652926670000|2022-05-19 02:17:50|1244|1243.4|1244|1243.4|1244|1243.4|1244|1243.4|0
1652926700000|2022-05-19 02:18:20|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1
1652926710000|2022-05-19 02:18:30|1244.4|1243.4|1244.2|1243.6|1244.4|1243.7|1244.2|1243.4|0
1652926730000|2022-05-19 02:18:50|1244.3|1243.7|1244.6|1244|1244.6|1244|1244.3|1243.7|1
1652926750000|2022-05-19 02:19:10|1244.7|1244.1|1244.7|1244.1|1244.7|1244.1|1244.7|1244.1|0
1652926760000|2022-05-19 02:19:20|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1
1652926810000|2022-05-19 02:20:10|1244|1243.4|1244|1243.4|1244|1243.4|1244|1243.4|0
1652926820000|2022-05-19 02:20:20|1243.9|1243.3|1243.7|1242.7|1243.9|1243.3|1243.6|1242.7|1
1652926830000|2022-05-19 02:20:30|1244|1242.5|1243.9|1242.9|1244|1242.9|1243.9|1242.5|1
1652926840000|2022-05-19 02:20:40|1243.8|1242.8|1243.7|1242.7|1243.8|1242.8|1243.7|1242.7|0
1652926880000|2022-05-19 02:21:20|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1652926890000|2022-05-19 02:21:30|1243.1|1242.5|1243.4|1242.4|1243.4|1242.5|1243.1|1242.2|0
1652926930000|2022-05-19 02:22:10|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1
1652926940000|2022-05-19 02:22:20|1242.8|1242.1|1243.2|1242.2|1243.2|1242.2|1242.7|1242.1|2
1652927010000|2022-05-19 02:23:30|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|0
1652927070000|2022-05-19 02:24:30|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|0
1652927080000|2022-05-19 02:24:40|1243.4|1242.8|1243.5|1242.9|1243.5|1242.9|1243.4|1242.8|2
1652927120000|2022-05-19 02:25:20|1243.8|1242.3|1243.7|1242.7|1243.8|1242.7|1243.6|1242.3|1
1652927140000|2022-05-19 02:25:40|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|1243.2|1242.6|0
1652927150000|2022-05-19 02:25:50||1242.2||1242.2||1242.2||1242.2|1
1652927160000|2022-05-19 02:26:00|1242.8|1242.3|1242.8|1242.2|1242.9|1242.3|1242.8|1242.2|1
1652927170000|2022-05-19 02:26:10|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|2
1652927180000|2022-05-19 02:26:20|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|0
1652927190000|2022-05-19 02:26:30|1242.2|1241.2|1242.4|1241.4|1242.4|1241.4|1242.2|1241.2|2
1652927250000|2022-05-19 02:27:30|1242.2|1241.2|1241.9|1241.3|1242.2|1241.3|1241.9|1241.2|1
1652927260000|2022-05-19 02:27:40|1241.8|1241.2|1242.2|1241.2|1242.2|1241.2|1241.8|1241.1|0
1652927280000|2022-05-19 02:28:00|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1
1652927300000|2022-05-19 02:28:20|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|2
1652927310000|2022-05-19 02:28:30|1242.7||1242.7||1242.7||1242.7||0
1652927320000|2022-05-19 02:28:40|1242.6|1242|1242.6|1242|1242.6|1242|1242.6|1242|0
1652927330000|2022-05-19 02:28:50|1242.5|1241.9|1242.5|1241.9|1242.5|1241.9|1242.5|1241.9|0
1652927360000|2022-05-19 02:29:20|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1
1652927400000|2022-05-19 02:30:00|1242.5|1241.9|1243.1|1242.5|1243.1|1242.5|1242.5|1241.9|3
1652927420000|2022-05-19 02:30:20|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|0
1652927430000|2022-05-19 02:30:30|1243.1|1242.5|1243.3|1242.7|1243.3|1242.7|1243.1|1242.5|0
1652927440000|2022-05-19 02:30:40|1243.7||1243.7||1243.7||1243.7||0
1652927450000|2022-05-19 02:30:50|1244|1242.5|1243.9|1242.9|1244|1242.9|1243.9|1242.5|0
1652927460000|2022-05-19 02:31:00|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|0
1652927490000|2022-05-19 02:31:30|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|2
1652927530000|2022-05-19 02:32:10|||||||||2
1652927580000|2022-05-19 02:33:00|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1652927590000|2022-05-19 02:33:10|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652927600000|2022-05-19 02:33:20|1243.5|1242.5|1243.7|1242.7|1243.8|1242.7|1243.5|1242.3|1
1652927620000|2022-05-19 02:33:40|1243.3||1243.3||1243.3||1243.3||0
1652927650000|2022-05-19 02:34:10|1243.4|1242.8|1243.3|1242.7|1243.7|1242.8|1243.3|1242.7|0
1652927660000|2022-05-19 02:34:20|1243.7||1243.7||1243.7||1243.7||1
1652927700000|2022-05-19 02:35:00|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1652927720000|2022-05-19 02:35:20|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|0
1652927760000|2022-05-19 02:36:00|1243.6|1243|1243.9|1242.9|1243.9|1243|1243.6|1242.9|0
1652927770000|2022-05-19 02:36:10|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|0
1652927780000|2022-05-19 02:36:20|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|1243.7|1242.7|51
1652927790000|2022-05-19 02:36:30|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|5
1652927840000|2022-05-19 02:37:20|1243.6|1243|1244.1|1243.5|1244.1|1243.5|1243.6|1243|6
1652927850000|2022-05-19 02:37:30|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|0
1652927860000|2022-05-19 02:37:40|||||||||14
1652927880000|2022-05-19 02:38:00|||||||||3
1652927970000|2022-05-19 02:39:30|1244.1|1243.5|1243.9|1242.9|1244.1|1243.5|1243.9|1242.9|4
1652928000000|2022-05-19 02:40:00|1243.6|1243|1243.3|1242.7|1243.6|1243|1243.3|1242.7|1
1652928010000|2022-05-19 02:40:10|1243.4|1242.8|1243.5|1242.9|1243.5|1242.9|1243.4|1242.8|0
1652928030000|2022-05-19 02:40:30|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|0
1652928050000|2022-05-19 02:40:50|1243.8|1243.2|1243.9|1242.9|1243.9|1243.2|1243.8|1242.9|0
1652928090000|2022-05-19 02:41:30|1243.8|1243.2|1243.7|1242.7|1244|1243.2|1243.6|1242.7|1
1652928180000|2022-05-19 02:43:00|1243.4|1242.8|1243.3|1242.7|1243.4|1242.8|1243.3|1242.7|1
1652928230000|2022-05-19 02:43:50|1243.6|1243|1243.7|1242.7|1243.7|1243|1243.6|1242.7|0
1652928290000|2022-05-19 02:44:50|1243.6|1243|1243.9|1242.9|1243.9|1243|1243.6|1242.9|2
1652928300000|2022-05-19 02:45:00|1243.8|1243.2|1244.1|1243.5|1244.1|1243.5|1243.8|1243.2|0
1652928350000|2022-05-19 02:45:50|1244.2|1243.6|1244.2|1243.2|1244.2|1243.6|1244.2|1243.2|1
1652928360000|2022-05-19 02:46:00||1243.6||1243.6||1243.6||1243.6|0
1652928370000|2022-05-19 02:46:10|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|5
1652928380000|2022-05-19 02:46:20|1244.5|1243.9|1244.3|1243.7|1244.5|1243.9|1244.3|1243.7|8
1652928420000|2022-05-19 02:47:00|1244.4|1243.8|1244.3|1243.7|1244.5|1243.9|1244.3|1243.7|24
1652928430000|2022-05-19 02:47:10|||||||||10
1652928450000|2022-05-19 02:47:30|||||||||2
1652928490000|2022-05-19 02:48:10|1244.4|1243.8|1244.5|1243.9|1244.5|1243.9|1244.4|1243.8|0
1652928500000|2022-05-19 02:48:20|1244.6|1244|1244.7|1244.1|1244.7|1244.1|1244.6|1244|2
1652928510000|2022-05-19 02:48:30|||||||||2
1652928520000|2022-05-19 02:48:40|1244.1|1243.5|1243.8|1243.2|1244.1|1243.5|1243.8|1243.2|3
1652928530000|2022-05-19 02:48:50|1244|1243|1242.6|1242|1244|1243|1242.5|1241.9|7
1652928540000|2022-05-19 02:49:00|1242.9|1241.9|1243.4|1242.4|1243.4|1242.5|1242.9|1241.9|7
1652928600000|2022-05-19 02:50:00|1243.1|1242.5|1242.9|1241.9|1243.1|1242.5|1242.6|1241.9|1
1652928610000|2022-05-19 02:50:10|1242.6|1242|1242.6|1242|1242.6|1242|1242.6|1242|0
1652928630000|2022-05-19 02:50:30|1242.7|1242.1|1243.3|1241.8|1243.3|1242.1|1242.7|1241.8|1
1652928650000|2022-05-19 02:50:50|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1652928680000|2022-05-19 02:51:20|1242.7|1241.7|1242.7|1241.7|1242.7|1242|1242.6|1241.7|0
1652928710000|2022-05-19 02:51:50|1242.3||1242.3||1242.3||1242.3||0
1652928900000|2022-05-19 02:55:00|1242.2|1241.6|1243.1|1241.6|1243.1|1241.9|1242.2|1241.5|5
1652928910000|2022-05-19 02:55:10|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1652928930000|2022-05-19 02:55:30|||||||||1
1652928980000|2022-05-19 02:56:20|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1
1652928990000|2022-05-19 02:56:30|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|0
1652929010000|2022-05-19 02:56:50|1242.9|1242.3|1242.9|1241.9|1242.9|1242.3|1242.9|1241.9|1
1652929020000|2022-05-19 02:57:00|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|0
1652929040000|2022-05-19 02:57:20|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1
1652929070000|2022-05-19 02:57:50|1243|1241.5|1242.4|1241.8|1243|1241.8|1242.4|1241.5|5
1652929080000|2022-05-19 02:58:00|1242.3|1241.7|1242.3|1241.7|1242.5|1241.7|1242.3|1241.4|1
1652929090000|2022-05-19 02:58:10|1242.4|1241.4|1242.3|1241.7|1242.4|1241.7|1242.3|1241.4|0
1652929100000|2022-05-19 02:58:20|1242.7||1242.7||1242.7||1242.7||0
1652929160000|2022-05-19 02:59:20|1242.6|1242|1242.9|1241.9|1242.9|1242|1242.6|1241.9|0
1652929220000|2022-05-19 03:00:20|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|1242.8|1242.2|0
1652929260000|2022-05-19 03:01:00|1242.9|1242.3|1243.4|1242.4|1243.4|1242.7|1242.9|1242.3|1
1652929270000|2022-05-19 03:01:10|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652929280000|2022-05-19 03:01:20|1243.5|1242.9|1243.8|1243.2|1243.9|1243.2|1243.5|1242.9|1
1652929290000|2022-05-19 03:01:30|1243.9|1243.3|1243.9|1242.9|1244.1|1243.5|1243.9|1242.9|3
1652929300000|2022-05-19 03:01:40|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|0
1652929310000|2022-05-19 03:01:50|1243.7|1243.1|1243.7|1243.1|1243.7|1243.1|1243.7|1243.1|0
1652929320000|2022-05-19 03:02:00|1243.1|1242.7|1243.1|1242.5|1243.1|1242.7|1243.1|1242.5|6
1652929340000|2022-05-19 03:02:20|1243.7|1242.7|1243.4|1242.4|1243.7|1242.7|1243|1242.4|5
1652929350000|2022-05-19 03:02:30|1243.3|1242.7|1243.2|1242.6|1243.3|1242.7|1243.2|1242.6|0
1652929360000|2022-05-19 03:02:40|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|0
1652929380000|2022-05-19 03:03:00|1243.2|1242.6|1243.9|1242.9|1244|1242.9|1243.2|1242.5|3
1652929390000|2022-05-19 03:03:10|1243.3|1242.7|1243.4|1242.4|1243.5|1242.7|1243.3|1242.4|0
1652929400000|2022-05-19 03:03:20|1243.3|1242.7|1243.9|1242.9|1243.9|1242.9|1243.3|1242.7|2
1652929420000|2022-05-19 03:03:40|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|0
1652929430000|2022-05-19 03:03:50|1243.9|1242.9|1244.1|1243.5|1244.1|1243.5|1243.8|1242.9|1
1652929440000|2022-05-19 03:04:00|1244.4|1243.4|1243.8|1243.2|1244.4|1243.4|1243.8|1243.2|1
1652929460000|2022-05-19 03:04:20|1243.7|1243.1|1243.9|1242.9|1243.9|1243.1|1243.7|1242.9|1
1652929470000|2022-05-19 03:04:30|1244|1243|1243.9|1242.9|1244|1243|1243.9|1242.9|10
1652929480000|2022-05-19 03:04:40|1244.1|1243.1|1244.5|1243.5|1244.5|1243.8|1244.1|1243.1|8
1652929490000|2022-05-19 03:04:50|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1244.3|1243.3|1
1652929500000|2022-05-19 03:05:00|1244.2|1243.6|1244.6|1243.1|1244.6|1243.6|1244.2|1243.1|0
1652929520000|2022-05-19 03:05:20|1244.7|1243.2|1244.3|1243.3|1244.7|1243.3|1244.3|1243.1|0
1652929550000|2022-05-19 03:05:50|1244|1243|1244.1|1243.1|1244.1|1243.1|1244|1243|0
1652929580000|2022-05-19 03:06:20|1243.9|1243.3|1244.3|1243.3|1244.3|1243.3|1243.9|1243.3|0
1652929590000|2022-05-19 03:06:30|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|1244.1|1243.1|0
1652929600000|2022-05-19 03:06:40|1244.2|1243.6|1244.1|1243.5|1244.2|1243.6|1244.1|1243.5|1
1652929610000|2022-05-19 03:06:50|1243.9|1243.3|1244.3|1243.3|1244.3|1243.3|1243.9|1243.3|2
1652929630000|2022-05-19 03:07:10|1243.9|1242.9|1243.1|1242.5|1243.9|1242.9|1243.1|1242.5|3
1652929640000|2022-05-19 03:07:20|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652929680000|2022-05-19 03:08:00|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|0
1652929710000|2022-05-19 03:08:30|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|1243.5|1242.5|0
1652929720000|2022-05-19 03:08:40|1243.3|1242.7|1243.1|1242.5|1243.5|1242.9|1243.1|1242.5|0
1652929760000|2022-05-19 03:09:20|1243.4|1241.9|1242.9|1241.9|1243.4|1241.9|1242.9|1241.9|3
1652929800000|2022-05-19 03:10:00|1242.8|1241.4|1242.2|1241.2|1242.8|1241.5|1242.1|1241.1|2
1652929820000|2022-05-19 03:10:20||1241.6||1241.6||1241.6||1241.6|1
1652929830000|2022-05-19 03:10:30|1242.1|1241.5|1241.8|1241.2|1242.2|1241.5|1241.8|1241.2|1
1652929860000|2022-05-19 03:11:00|1241.7|1241.1|1240.8|1240.2|1241.7|1241.1|1240.6|1240|7
1652929880000|2022-05-19 03:11:20|1241.2||1241.2||1241.2||1241.2||1
1652929910000|2022-05-19 03:11:50|1241.1|1240.5|1241.4|1240.4|1241.4|1240.7|1241.1|1240.4|1
1652929920000|2022-05-19 03:12:00|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|1241.5|1240.5|2
1652929940000|2022-05-19 03:12:20|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1
1652929950000|2022-05-19 03:12:30|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|0
1652929990000|2022-05-19 03:13:10|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|1241.2|1240.6|0
1652930000000|2022-05-19 03:13:20|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|1
1652930050000|2022-05-19 03:14:10|1240.8|1240.3|1240.8|1240.2|1240.8|1240.3|1240.8|1240.2|1
1652930060000|2022-05-19 03:14:20|1241.1|1240.1|1241.4|1240.4|1241.4|1240.4|1241.1|1240.1|1
1652930080000|2022-05-19 03:14:40|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|1241.1|1240.5|0
1652930090000|2022-05-19 03:14:50|1241|1240.4|1241|1240.4|1241|1240.4|1241|1240.4|0
1652930100000|2022-05-19 03:15:00|1241.2|1240.6|1241.4|1240.4|1241.4|1240.7|1241.2|1240.4|1
1652930140000|2022-05-19 03:15:40|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|1241.3|1240.7|0
1652930150000|2022-05-19 03:15:50|1241.6|1241|1241.6|1241|1241.6|1241|1241.6|1241|1
1652930190000|2022-05-19 03:16:30|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|1241.7|1240.7|3
1652930240000|2022-05-19 03:17:20|1241.3|1239.8|1241.3|1239.8|1241.3|1240.2|1241.2|1239.8|4
1652930260000|2022-05-19 03:17:40|1241|1240|1241|1240|1241|1240|1241|1240|0
1652930270000|2022-05-19 03:17:50|1240.6|1240.2|1241.3|1239.8|1241.3|1240.2|1240.6|1239.8|1
1652930280000|2022-05-19 03:18:00|1241.2|1240.2|1241|1240|1241.2|1240.2|1241|1240|0
1652930290000|2022-05-19 03:18:10|1240.7|1240.1|1241.1|1239.6|1241.2|1240.1|1240.7|1239.6|9
1652930300000|2022-05-19 03:18:20|1241.2|1239.7|1241.2|1240.2|1241.2|1240.2|1241.2|1239.7|2
1652930310000|2022-05-19 03:18:30|1241.3|1239.8|1241.2|1240.2|1241.3|1240.2|1241.2|1239.8|4
1652930320000|2022-05-19 03:18:40|1241.3|1239.8|1241.2|1240.2|1241.4|1240.2|1240.8|1239.8|1
1652930330000|2022-05-19 03:18:50|1241.3|1239.8|1240.5|1239.9|1241.3|1240.2|1240.5|1239.8|4
1652930340000|2022-05-19 03:19:00|1240.3|1239.7|1240.3|1239.7|1240.7|1239.7|1240.3|1239.6|2
1652930350000|2022-05-19 03:19:10|1240.7|1239.5|1240.9|1239.9|1241|1239.9|1240.7|1239.5|3
1652930360000|2022-05-19 03:19:20|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|0
1652930390000|2022-05-19 03:19:50|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|1240.9|1239.9|0
1652930400000|2022-05-19 03:20:00|1241.1|1239.6|1241.4|1240.4|1241.4|1240.4|1240.9|1239.5|0
1652930420000|2022-05-19 03:20:20|1241.8|1240.3|1241.7|1240.7|1241.8|1240.7|1241.7|1240.3|0
1652930470000|2022-05-19 03:21:10|1242|1240.5|1242.3|1240.8|1242.3|1240.8|1242|1240.5|0
1652930500000|2022-05-19 03:21:40|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|0
1652930530000|2022-05-19 03:22:10|1242.3|1240.8|1242.5|1241|1242.5|1241|1242.3|1240.8|0
1652930540000|2022-05-19 03:22:20|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|0
1652930610000|2022-05-19 03:23:30|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|0
1652930620000|2022-05-19 03:23:40|1242.9|1241.9|1242.6|1242|1242.9|1242|1242.6|1241.9|0
1652930630000|2022-05-19 03:23:50|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1652930640000|2022-05-19 03:24:00|1242.6|1242|1242.9|1241.9|1242.9|1242|1242.6|1241.9|0
1652930650000|2022-05-19 03:24:10|1242.6|1242|1242.8|1241.3|1242.8|1242|1242.6|1241.3|1
1652930680000|2022-05-19 03:24:40|1242.9|1241.9|1242.8|1242.2|1243.2|1242.2|1242.8|1241.9|0
1652930690000|2022-05-19 03:24:50|1243.2||1243.2||1243.2||1243.2||0
1652930700000|2022-05-19 03:25:00|1243.1|1242.5|1243.1|1242.1|1243.1|1242.5|1243.1|1242.1|0
1652930710000|2022-05-19 03:25:10|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|1243.2|1242.2|0
1652930730000|2022-05-19 03:25:30|1243.4|1242.4|1243.1|1242.5|1243.4|1242.5|1243.1|1242.4|0
1652930740000|2022-05-19 03:25:40|1243.2|1242.2|1242.8|1242.2|1243.2|1242.2|1242.8|1242.2|0
1652930750000|2022-05-19 03:25:50|1243.1|1242.1|1242.8|1242.2|1243.1|1242.2|1242.8|1242.1|4
1652930760000|2022-05-19 03:26:00|1243.1|1242.1|1243.2|1242.2|1243.2|1242.3|1242.8|1242.1|0
1652930770000|2022-05-19 03:26:10|1242.8||1242.8||1242.8||1242.8||0
1652930780000|2022-05-19 03:26:20|1243.1|1242.5|1243.7|1242.7|1243.7|1242.8|1243.1|1242.4|0
1652930790000|2022-05-19 03:26:30|1243.4|1242.4|1243.3|1242.7|1243.4|1242.7|1243.3|1242.4|0
1652930820000|2022-05-19 03:27:00|1242.8|1242.2|1243.2|1242.2|1243.2|1242.2|1242.8|1242.2|1
1652930870000|2022-05-19 03:27:50|1242.8||1242.8||1242.8||1242.8||0
1652930900000|2022-05-19 03:28:20||1241.3||1241.3||1241.3||1241.3|1
1652930920000|2022-05-19 03:28:40|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|0
1652930930000|2022-05-19 03:28:50|1242.3|1241.7|1243|1241.5|1243|1241.7|1242.3|1241.5|1
1652930940000|2022-05-19 03:29:00|1242.8|1242.2|1242.6|1242|1242.8|1242.2|1242.6|1242|0
1652930950000|2022-05-19 03:29:10|1243|1241.7|1242.4|1241.4|1243|1241.7|1242.4|1241.3|4
1652930970000|2022-05-19 03:29:30|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|0
1652931000000|2022-05-19 03:30:00|1242.5|1241.5|1242.1|1241.5|1242.5|1241.5|1242.1|1241.4|9
1652931010000|2022-05-19 03:30:10|1242.5|1241.4|1242.4|1241.4|1242.5|1241.4|1242.4|1241.4|1
1652931020000|2022-05-19 03:30:20|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|0
1652931030000|2022-05-19 03:30:30|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|0
1652931040000|2022-05-19 03:30:40|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1
1652931060000|2022-05-19 03:31:00|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1
1652931070000|2022-05-19 03:31:10|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|1242.4|1241.4|0
1652931100000|2022-05-19 03:31:40|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|0
1652931110000|2022-05-19 03:31:50|1242.7||1242.7||1242.7||1242.7||1
1652931120000|2022-05-19 03:32:00|1242.6|1242|1242.8|1242.2|1242.8|1242.2|1242.6|1242|0
1652931140000|2022-05-19 03:32:20||1241.3||1241.3||1241.3||1241.3|1
1652931150000|2022-05-19 03:32:30|1242.6|1241.6|1242.7|1241.7|1242.9|1241.7|1242.6|1241.4|0
1652931170000|2022-05-19 03:32:50|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|1242.2|1241.6|0
1652931180000|2022-05-19 03:33:00|1242.1|1241.5|1242.1|1241.5|1242.1|1241.5|1242|1241.4|3
1652931360000|2022-05-19 03:36:00|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1242.7|1241.7|1
1652931440000|2022-05-19 03:37:20|1242.6|1242|1242.6|1242|1242.9|1242|1242.6|1241.8|0
1652931460000|2022-05-19 03:37:40|1243.4|1242.4|1243.1|1242.5|1243.4|1242.5|1243.1|1242.4|11
1652931490000|2022-05-19 03:38:10|1243.2|1242.6|1243.1|1242.5|1243.2|1242.6|1243.1|1242.5|1
1652931500000|2022-05-19 03:38:20|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1
1652931520000|2022-05-19 03:38:40|1243.2|1242.2|1243.2|1242.2|1243.5|1242.2|1243.2|1242|5
1652931530000|2022-05-19 03:38:50|1243.3|1241.8|1242.9|1241.9|1243.3|1241.9|1242.9|1241.8|0
1652931540000|2022-05-19 03:39:00|1243.2|1242.2|1243.3|1241.8|1243.3|1242.2|1243.2|1241.8|0
1652931550000|2022-05-19 03:39:10|1242.1|1241.5|1241.9|1240.9|1242.1|1241.5|1241.7|1240.7|23
1652931560000|2022-05-19 03:39:20|1241.8|1241.2|1242.2|1241.2|1242.2|1241.2|1241.8|1241.2|0
1652931570000|2022-05-19 03:39:30|1242.1|1241.5|1241.9|1240.9|1242.3|1241.5|1241.9|1240.8|0
1652931590000|2022-05-19 03:39:50|1241.6|1241|1241.6|1241|1241.6|1241|1241.6|1241|0
1652931600000|2022-05-19 03:40:00|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|1241.9|1240.9|0
1652931620000|2022-05-19 03:40:20|1241.6|1241|1241.7|1241.1|1241.7|1241.1|1241.6|1241|0
1652931650000|2022-05-19 03:40:50|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|1242.3|1241.7|2
1652931670000|2022-05-19 03:41:10|1242.4|1241.8|1242.4|1241.8|1242.4|1241.8|1242.4|1241.8|0
1652931680000|2022-05-19 03:41:20|1242.6|1241.6|1242.7|1241.7|1242.7|1241.7|1242.6|1241.6|0
1652931720000|2022-05-19 03:42:00|1242.6|1242|1243|1242|1243|1242|1242.6|1241.6|4
1652931740000|2022-05-19 03:42:20|1243.3|1241.8|1243.2|1242.2|1243.3|1242.2|1243.2|1241.8|0
1652931800000|2022-05-19 03:43:20|1242.8||1242.8||1242.8||1242.8||0
1652931810000|2022-05-19 03:43:30|1242.6|1242|1242.6|1242|1242.6|1242|1242.6|1242|0
1652931820000|2022-05-19 03:43:40|1242.9|1241.9|1242.9|1242.3|1243|1242.3|1242.9|1241.9|1
1652931830000|2022-05-19 03:43:50|1243|1242.4|1242.6|1242|1243|1242.4|1242.6|1241.9|1
1652931840000|2022-05-19 03:44:00|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|1242.9|1241.9|0
1652931860000|2022-05-19 03:44:20|1243.4|1242.3|1243.4|1242.4|1243.4|1242.4|1243.4|1242.3|1
1652931880000|2022-05-19 03:44:40|1243.6|1242.1|1243.2|1242.2|1243.6|1242.2|1243.2|1242.1|0
1652931940000|2022-05-19 03:45:40|1243.5|1242|1243.7|1242.7|1243.7|1242.8|1243.3|1242|0
1652931980000|2022-05-19 03:46:20|1243.8|1242.3|1243.4|1242.4|1243.8|1242.4|1243.4|1242.3|3
1652932000000|2022-05-19 03:46:40||1242.8||1242.8||1242.8||1242.8|0
1652932010000|2022-05-19 03:46:50|1243.2|1242.6|1243.1|1242.5|1243.2|1242.6|1243.1|1242.5|0
1652932020000|2022-05-19 03:47:00|1243.4|1242.4|1244.3|1242.8|1244.3|1242.8|1243.4|1242.4|0
1652932030000|2022-05-19 03:47:10|1244.5|1243|1244.6|1243.1|1244.6|1243.1|1244.5|1243|0
1652932050000|2022-05-19 03:47:30|1244.5|1243|1244.2|1243.2|1244.5|1243.2|1244.2|1243|0
1652932080000|2022-05-19 03:48:00|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|0
1652932120000|2022-05-19 03:48:40|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|0
1652932140000|2022-05-19 03:49:00|1244.6|1243.1|1244.2|1243.2|1244.6|1243.2|1244.2|1243.1|0
1652932150000|2022-05-19 03:49:10|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|0
1652932180000|2022-05-19 03:49:40||1244||1244||1244||1244|5
1652932250000|2022-05-19 03:50:50|1245|1244.4|1244.6|1244|1245|1244.4|1244.6|1244|14
1652932270000|2022-05-19 03:51:10|1244.5|1243.9|1244.9|1244.3|1244.9|1244.3|1244.5|1243.9|4
1652932280000|2022-05-19 03:51:20|||||||||19
1652932300000|2022-05-19 03:51:40|1244.4|1243.8|1244.2|1243.2|1244.4|1243.8|1244.2|1243.2|7
1652932310000|2022-05-19 03:51:50|1243.9|1243.3|1244.4|1243.4|1244.4|1243.4|1243.9|1243.1|4
1652932330000|2022-05-19 03:52:10|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|3
1652932340000|2022-05-19 03:52:20|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|0
1652932350000|2022-05-19 03:52:30|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|0
1652932370000|2022-05-19 03:52:50|1244.4|1243.4|1244.1|1243.5|1244.4|1243.5|1244.1|1243.4|0
1652932380000|2022-05-19 03:53:00|1244.2|1243.6|1244.3|1243.7|1244.3|1243.7|1244.2|1243.6|0
1652932390000|2022-05-19 03:53:10|1244.4|1243.8|1245|1244|1245|1244|1244.4|1243.8|3
1652932400000|2022-05-19 03:53:20|1244.9|1244.3|1245.1|1243.6|1245.1|1244.3|1244.9|1243.6|1
1652932410000|2022-05-19 03:53:30|||||||||1
1652932440000|2022-05-19 03:54:00|1244.8|1244.2|1245.1|1243.6|1245.1|1244.2|1244.8|1243.6|1
1652932490000|2022-05-19 03:54:50|1245|1243.5|1244.4|1243.8|1245|1243.8|1244.4|1243.5|0
1652932500000|2022-05-19 03:55:00|1244.5|1243.4|1244.9|1243.9|1244.9|1243.9|1244.5|1243.4|40
1652932510000|2022-05-19 03:55:10|1244.8|1243.8|1245.1|1244.1|1245.1|1244.1|1244.8|1243.8|72
1652932520000|2022-05-19 03:55:20|1244.9|1244.3|1245|1244.4|1245|1244.4|1244.9|1244.3|0
1652932610000|2022-05-19 03:56:50|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|1244.4|1243.4|7
1652932620000|2022-05-19 03:57:00|1244.3|1243.7|1244.6|1243.6|1244.6|1243.7|1244.3|1243.6|0
1652932630000|2022-05-19 03:57:10|||||||||1
1652932640000|2022-05-19 03:57:20|1244.5|1243.9|1244.8|1243.8|1244.8|1243.9|1244.5|1243.8|0
1652932650000|2022-05-19 03:57:30|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|1244.9|1243.9|0
1652932700000|2022-05-19 03:58:20|1245.2|1243.7|1245.1|1244.1|1245.2|1244.1|1245.1|1243.7|6
1652932770000|2022-05-19 03:59:30|||||||||6
1652932940000|2022-05-19 04:02:20|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|0
1652933140000|2022-05-19 04:05:40|1244.5|1243.9|1244.6|1243.6|1244.6|1243.9|1244.5|1243.6|1
1652933150000|2022-05-19 04:05:50|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|0
1652933160000|2022-05-19 04:06:00|1244.8|1244.2|1245.1|1244.1|1245.2|1244.4|1244.8|1244.1|2
1652933300000|2022-05-19 04:08:20|1244.8|1244.2|1245.1|1244.1|1245.1|1244.2|1244.8|1244.1|0
1652933310000|2022-05-19 04:08:30|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|0
1652933340000|2022-05-19 04:09:00|1244.8|1244.2|1244.7|1244.1|1244.8|1244.2|1244.7|1244.1|0
1652933370000|2022-05-19 04:09:30|1245.1||1245.1||1245.1||1245.1||1
1652933390000|2022-05-19 04:09:50|1245|1244.4|1245.1|1244.1|1245.1|1244.4|1245|1244.1|0
1652933440000|2022-05-19 04:10:40|1245|1244.4|1245|1244.4|1245|1244.4|1245|1244.4|0
1652933450000|2022-05-19 04:10:50|1245.1|1244.5|1245.2|1244.6|1245.2|1244.6|1245.1|1244.5|0
1652933530000|2022-05-19 04:12:10|1245.1|1244.5|1245.1|1244.5|1245.1|1244.5|1245.1|1244.5|1
1652933560000|2022-05-19 04:12:40|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|1245.2|1244.6|0
1652933570000|2022-05-19 04:12:50|1245.1|1244.5|1244.8|1244.2|1245.1|1244.5|1244.8|1244.2|3
1652933610000|2022-05-19 04:13:30|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|3
1652933620000|2022-05-19 04:13:40|1244.7|1243.7|1244.4|1243.4|1244.7|1243.7|1244.4|1243.4|2
1652933640000|2022-05-19 04:14:00|1244.5|1243|1244.1|1243.1|1244.5|1243.1|1244.1|1243|2
1652933650000|2022-05-19 04:14:10|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|1243.8|1243.2|2
1652933700000|2022-05-19 04:15:00|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|0
1652933710000|2022-05-19 04:15:10|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|0
1652933730000|2022-05-19 04:15:30|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1243.9|1242.9|1
1652933790000|2022-05-19 04:16:30|1244.1|1243.1|1243.8|1243.2|1244.1|1243.2|1243.8|1243.1|2
1652933830000|2022-05-19 04:17:10|1244|1243.4|1244|1243.4|1244|1243.4|1244|1243.4|1
1652933900000|2022-05-19 04:18:20|1244.1|1243.5|1244.6|1243.6|1244.6|1243.6|1244.1|1243.5|0
1652933970000|2022-05-19 04:19:30|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|2
1652934040000|2022-05-19 04:20:40|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|1244.5|1243.9|0
1652934110000|2022-05-19 04:21:50|1244.6|1244|1244.6|1243.6|1244.6|1244|1244.6|1243.6|1
1652934130000|2022-05-19 04:22:10|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|1244.3|1243.7|0
1652934390000|2022-05-19 04:26:30|||||||||5
1652934410000|2022-05-19 04:26:50|1243.6|1243|1243.6|1243|1243.6|1243|1243.6|1243|1
1652934420000|2022-05-19 04:27:00|1243.5|1242.9|1243.4|1242.4|1243.6|1242.9|1243.3|1242.4|0
1652934480000|2022-05-19 04:28:00|1243.3|1242.7|1243.4|1242.4|1243.4|1242.7|1243.3|1242.4|0
1652934550000|2022-05-19 04:29:10|1243.2|1242.2|1243.1|1242.1|1243.2|1242.2|1243.1|1242.1|0
1652934600000|2022-05-19 04:30:00|1243.2|1242.2|1243.3|1242.7|1243.4|1242.7|1243.2|1242.2|3
1652934610000|2022-05-19 04:30:10|1243.4|1242.4|1243.3|1242.7|1243.4|1242.7|1243.3|1242.4|0
1652934700000|2022-05-19 04:31:40|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|0
1652934730000|2022-05-19 04:32:10|1243.1|1242.1|1242.9|1241.9|1243.1|1242.2|1242.6|1241.9|1
1652934740000|2022-05-19 04:32:20|1242.8|1242.2|1242.3|1241.7|1242.8|1242.2|1242.3|1241.7|4
1652934790000|2022-05-19 04:33:10|1242.6|1241.6|1242.6|1241.6|1242.6|1241.6|1242.6|1241.6|0
1652934840000|2022-05-19 04:34:00|1242.5|1241.9|1242.6|1241.6|1242.6|1241.9|1242.5|1241.6|0
1652934850000|2022-05-19 04:34:10|1242.5|1241.9|1242.9|1241.9|1242.9|1242.2|1242.5|1241.9|0
1652934870000|2022-05-19 04:34:30|1243|1242.4|1243.4|1242.4|1243.4|1242.7|1243|1242.4|13
1652934970000|2022-05-19 04:36:10|1243|1242.5|1243.6|1242.6|1243.6|1242.6|1243|1242.5|1
1652934990000|2022-05-19 04:36:30|1243.3|1242.7|1243.6|1242.6|1243.6|1242.7|1243.3|1242.6|1
1652935040000|2022-05-19 04:37:20|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|2
1652935050000|2022-05-19 04:37:30|1243.6|1242.6|1243.3|1242.7|1243.6|1242.7|1243.3|1242.6|1
1652935070000|2022-05-19 04:37:50|1243.4|1242.4|1243|1242.4|1243.4|1242.5|1243|1242.4|1
1652935080000|2022-05-19 04:38:00|1243.1|1242.5|1243.6|1242.6|1243.6|1242.6|1243.1|1242.5|1
1652935090000|2022-05-19 04:38:10|||||||||1
1652935200000|2022-05-19 04:40:00|1243.4|1242.4|1243.1|1242.1|1243.4|1242.4|1243|1242.1|3
1652935270000|2022-05-19 04:41:10|1243.3|1242.3|1243.6|1242.6|1243.7|1242.7|1243.3|1242.3|4
1652935330000|2022-05-19 04:42:10|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652935340000|2022-05-19 04:42:20|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1243.4|1242.4|1
1652935450000|2022-05-19 04:44:10|1243||1243||1243||1243||0
1652935520000|2022-05-19 04:45:20|1243.1|1242.5|1243.2|1242.6|1243.2|1242.6|1243.1|1242.5|0
1652935620000|2022-05-19 04:47:00|1243.5|1242.9|1243.6|1242.6|1243.7|1242.9|1243.5|1242.6|0
1652935640000|2022-05-19 04:47:20|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|1243.3|1242.7|0
1652935800000|2022-05-19 04:50:00|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1243.4|1242.8|1
1652935870000|2022-05-19 04:51:10|||||||||1
1652935980000|2022-05-19 04:53:00|1243|1242.4|1243|1242.4|1243|1242.4|1243|1242.4|2
1652935990000|2022-05-19 04:53:10|1242.9|1242.3|1242.5|1241.9|1243.1|1242.3|1242.5|1241.6|1
1652936000000|2022-05-19 04:53:20|1242.7|1242.1|1242.8|1242.2|1242.8|1242.2|1242.7|1242.1|1
1652936030000|2022-05-19 04:53:50|1242.6|1241.6|1242.6|1241.6|1242.6|1241.6|1242.6|1241.6|1
1652936040000|2022-05-19 04:54:00|1242.3|1242|1242.4|1241.4|1242.5|1242|1242.3|1241.4|2
1652936050000|2022-05-19 04:54:10|1241.9|1241.3|1242.1|1241.1|1242.1|1241.3|1241.9|1241.1|0
1652936060000|2022-05-19 04:54:20|1242|1241.4|1242.1|1241.5|1242.4|1241.5|1242|1241.4|0
1652936070000|2022-05-19 04:54:30|1242|1241.4|1242.1|1241.1|1242.1|1241.4|1242|1241.1|1
1652936080000|2022-05-19 04:54:40|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|1241.8|1241.2|0
1652936160000|2022-05-19 04:56:00|1241.9|1240.9|1241.5|1240.9|1241.9|1240.9|1241.5|1240.9|3
1652936190000|2022-05-19 04:56:30|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|0
1652936200000|2022-05-19 04:56:40|1241.4|1240.4|1241|1240.4|1241.4|1240.5|1241|1240.3|3
1652936220000|2022-05-19 04:57:00|||||||||1
1652936260000|2022-05-19 04:57:40|1241.2|1240.6|1241.3|1240.7|1241.3|1240.7|1241.2|1240.6|1
1652936390000|2022-05-19 04:59:50|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|1241|1240.4|5
1652936400000|2022-05-19 05:00:00|1241.7|1240.7|1241.6|1240.6|1241.7|1240.7|1241.6|1240.6|2
1652936540000|2022-05-19 05:02:20|1241.5|1240.9|1241.9|1240.9|1241.9|1240.9|1241.5|1240.9|2
1652936560000|2022-05-19 05:02:40|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1241.6|1240.6|1
1652936600000|2022-05-19 05:03:20|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|1241.4|1240.4|0
1652936650000|2022-05-19 05:04:10|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|1241.2|1240.2|2
1652936670000|2022-05-19 05:04:30|1240.8||1240.8||1240.8||1240.8||0
1652936680000|2022-05-19 05:04:40|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|1240.5|1239.9|2
1652936690000|2022-05-19 05:04:50|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|2
1652936700000|2022-05-19 05:05:00|1240.6|1239.6|1240.6|1239.6|1240.7|1239.9|1240.5|1239.6|2
1652936710000|2022-05-19 05:05:10|1240.7|1239.7|1241.4|1240.4|1241.4|1240.7|1240.7|1239.7|2
1652936770000|2022-05-19 05:06:10|1241|1240.2|1241.1|1240.1|1241.2|1240.2|1241|1240.1|0
1652936910000|2022-05-19 05:08:30|1241.3|1239.8|1240.9|1239.9|1241.3|1239.9|1240.9|1239.8|0
1652936960000|2022-05-19 05:09:20|||||||||1
1652937000000|2022-05-19 05:10:00|1241.1|1240.1|1241.1|1240.1|1241.1|1240.4|1241|1240.1|2
1652937020000|2022-05-19 05:10:20|1239.6|1238.6|1240|1239.4|1240|1239.4|1239.6|1238.6|5
1652937030000|2022-05-19 05:10:30|1240.3|1238.8|1240.1|1239.1|1240.3|1239.1|1240.1|1238.8|2
1652937070000|2022-05-19 05:11:10|1240|1239.4|1240.6|1239.6|1240.6|1239.9|1240|1239.4|3
1652937110000|2022-05-19 05:11:50|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|0
1652937130000|2022-05-19 05:12:10|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|1240.6|1239.6|0
1652937150000|2022-05-19 05:12:30|1241.2|1239.7|1241.1|1240.1|1241.2|1240.1|1241.1|1239.7|1
1652937160000|2022-05-19 05:12:40|1240.8|1240.2|1240.8|1240.2|1240.9|1240.3|1240.8|1240.2|1
1652937240000|2022-05-19 05:14:00|1240.9|1240.3|1240.8|1240.2|1240.9|1240.3|1240.8|1240.2|1
1652937270000|2022-05-19 05:14:30|1240.9|1239.9|1240.6|1239.6|1240.9|1239.9|1240.6|1239.6|2
1652937300000|2022-05-19 05:15:00|1240.8|1239.8|1239.5|1238.9|1240.8|1239.8|1239.5|1238.9|4
1652937310000|2022-05-19 05:15:10|1239.7|1238.7|1239.6|1238.6|1239.7|1238.7|1239.6|1238.6|0
1652937380000|2022-05-19 05:16:20|1239.3|1238.7|1239.1|1238.1|1239.4|1238.7|1239.1|1238.1|0
1652937390000|2022-05-19 05:16:30|1238.4|1237.4|1238.4|1237.4|1238.8|1237.6|1238.4|1237.3|6
1652937430000|2022-05-19 05:17:10|||||||||5
1652937470000|2022-05-19 05:17:50|1238.3|1237.3|1238.2|1237.2|1238.3|1237.3|1238.2|1237.2|3
1652937530000|2022-05-19 05:18:50|1237.8||1237.8||1237.8||1237.8||0
1652937580000|2022-05-19 05:19:40|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|2
1652937640000|2022-05-19 05:20:40|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1237|0
1652937660000|2022-05-19 05:21:00|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|0
1652937670000|2022-05-19 05:21:10|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1237|0
1652937710000|2022-05-19 05:21:50|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|0
1652937760000|2022-05-19 05:22:40|1238|1237|1237.4|1236.4|1238|1237|1237.1|1236.3|7
1652937790000|2022-05-19 05:23:10|1237.1|1236.5|1235.9|1234.9|1237.1|1236.5|1235.9|1234.7|15
1652937800000|2022-05-19 05:23:20|||||||||2
1652937810000|2022-05-19 05:23:30|1235.6|1235|1235.8|1235.2|1235.8|1235.2|1235.6|1235|3
1652937830000|2022-05-19 05:23:50|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|3
1652937850000|2022-05-19 05:24:10|1236.1|1235.1|1236.3|1234.8|1236.3|1235.1|1236.1|1234.8|2
1652937860000|2022-05-19 05:24:20|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|1235.9|1234.9|2
1652937900000|2022-05-19 05:25:00|1236.2|1234.7|1236.1|1235.1|1236.3|1235.1|1236.1|1234.7|2
1652937910000|2022-05-19 05:25:10|1236.3|1234.8|1237.1|1236.1|1237.1|1236.1|1236.1|1234.8|5
1652937940000|2022-05-19 05:25:40|1237.2|1236.2|1237.5|1236|1237.5|1236.2|1237.2|1236|1
1652937950000|2022-05-19 05:25:50|1237.3|1236.7|1237.3|1236.7|1237.3|1236.7|1237.3|1236.7|0
1652937960000|2022-05-19 05:26:00|1237.4|1236.8|1238.1|1237.1|1238.1|1237.1|1237.4|1236.8|1
1652937980000|2022-05-19 05:26:20|1236.9|1235.9|1237|1235.5|1237|1235.9|1236.9|1235.5|3
1652937990000|2022-05-19 05:26:30|1236.8|1236.2|1236.6|1235.6|1237.1|1236.2|1236.6|1235.6|4
1652938000000|2022-05-19 05:26:40|||||||||1
1652938010000|2022-05-19 05:26:50|1236.5|1235.9|1236.9|1235.9|1236.9|1235.9|1236.5|1235.9|1
1652938040000|2022-05-19 05:27:20|||||||||1
1652938060000|2022-05-19 05:27:40|||||||||2
1652938070000|2022-05-19 05:27:50|1237.1|1236.1|1237.5|1236|1237.5|1236.1|1237.1|1236|1
1652938080000|2022-05-19 05:28:00|1237.2|1236.6|1237.2|1236.6|1237.2|1236.6|1237.2|1236.6|0
1652938090000|2022-05-19 05:28:10|1237.3|1236.7|1237.5|1236|1237.5|1236.7|1237.3|1236|1
1652938130000|2022-05-19 05:28:50|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|5
1652938150000|2022-05-19 05:29:10|1236.6|1236|1236.5|1235.9|1236.6|1236|1236.5|1235.9|0
1652938160000|2022-05-19 05:29:20|1236.4|1235.8|1236.7|1236.1|1236.7|1236.1|1236.4|1235.8|1
1652938170000|2022-05-19 05:29:30|1237.1||1237.1||1237.1||1237.1||1
1652938180000|2022-05-19 05:29:40|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1652938260000|2022-05-19 05:31:00|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|1237.4|1236.4|0
1652938270000|2022-05-19 05:31:10|||||||||2
1652938330000|2022-05-19 05:32:10|1236.6|1236|1236.9|1235.9|1236.9|1236|1236.5|1235.8|2
1652938340000|2022-05-19 05:32:20|1236.6|1236|1236.4|1235.4|1236.6|1236|1236.4|1235.4|1
1652938380000|2022-05-19 05:33:00|1236.1|1235.5|1235.9|1234.9|1236.1|1235.5|1235.9|1234.9|0
1652938400000|2022-05-19 05:33:20|1235.6|1235.3|1235.6|1235|1235.6|1235.3|1235.6|1234.9|0
1652938410000|2022-05-19 05:33:30|1235.5|1234.9|1235.5|1234.9|1235.9|1235|1235.5|1234.9|1
1652938420000|2022-05-19 05:33:40|1235.6|1235|1235.8|1235.2|1235.8|1235.2|1235.6|1235|1
1652938430000|2022-05-19 05:33:50|1235.9|1234.9|1235.4|1234.8|1235.9|1234.9|1235.4|1234.8|1
1652938440000|2022-05-19 05:34:00|1235.7|1235.1|1236.1|1235.1|1236.1|1235.4|1235.7|1235.1|1
1652938450000|2022-05-19 05:34:10|1236|1235.4|1235.9|1234.9|1236|1235.4|1235.9|1234.9|1
1652938460000|2022-05-19 05:34:20|1235.6|1235|1235.5|1234.9|1235.6|1235|1235.5|1234.9|0
1652938500000|2022-05-19 05:35:00|1235.6|1235|1235|1234.4|1235.6|1235|1235|1234.4|2
1652938510000|2022-05-19 05:35:10|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|5
1652938530000|2022-05-19 05:35:30|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|2
1652938540000|2022-05-19 05:35:40|1234.8|1234.2|1235.1|1234.1|1235.1|1234.2|1234.8|1234|1
1652938550000|2022-05-19 05:35:50|1234.8|1234.2|1234.9|1233.9|1235|1234.2|1234.8|1233.9|0
1652938560000|2022-05-19 05:36:00|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|0
1652938580000|2022-05-19 05:36:20|1234.3|1233.3|1234.4|1233.4|1234.4|1233.4|1234.3|1233.3|0
1652938590000|2022-05-19 05:36:30|1234.1|1233.1|1232.5|1231.9|1234.1|1233.1|1232.5|1231.9|2
1652938600000|2022-05-19 05:36:40|1232.6|1232|1232.4|1231.8|1232.7|1232.1|1232.4|1231.8|1
1652938620000|2022-05-19 05:37:00|1232.6|1231.4|1232.9|1231.9|1233|1231.9|1232.6|1231.4|6
1652938630000|2022-05-19 05:37:10|1232.6|1232|1232.9|1231.9|1232.9|1232|1232.5|1231.8|0
1652938640000|2022-05-19 05:37:20|1232.6|1231.6|1233.1|1232.1|1233.2|1232.1|1232.6|1231.6|2
1652938660000|2022-05-19 05:37:40|1232.9|1231.9|1232.6|1231.6|1233|1231.9|1232.4|1231.3|1
1652938670000|2022-05-19 05:37:50|1232.7|1231.2|1232.3|1231.7|1232.7|1231.7|1232.2|1231.2|2
1652938680000|2022-05-19 05:38:00|1232.6|1231.6|1232.2|1231.6|1232.6|1231.6|1232.2|1231.6|0
1652938690000|2022-05-19 05:38:10|1232.6|1231.9|1232.9|1231.9|1232.9|1231.9|1232.6|1231.9|14
1652938700000|2022-05-19 05:38:20|1232.7|1232.1|1232.7|1232.1|1232.7|1232.1|1232.7|1232.1|0
1652938710000|2022-05-19 05:38:30|1232.8|1232.2|1232.9|1231.9|1233|1232.4|1232.8|1231.9|2
1652938740000|2022-05-19 05:39:00|||||||||1
1652938760000|2022-05-19 05:39:20|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|0
1652938770000|2022-05-19 05:39:30|1232.8|1231.8|1232.9|1231.9|1232.9|1231.9|1232.8|1231.8|0
1652938780000|2022-05-19 05:39:40|1233|1231.5|1232.9|1231.9|1233|1231.9|1232.9|1231.5|1
1652938790000|2022-05-19 05:39:50|1232.7|1231.7|1232.9|1231.9|1233|1231.9|1232.6|1231.5|5
1652938800000|2022-05-19 05:40:00|1232.5|1231.7|1232.6|1231.6|1232.7|1231.7|1232.5|1231.6|0
1652938810000|2022-05-19 05:40:10|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|5
1652938820000|2022-05-19 05:40:20|||||||||2
1652938830000|2022-05-19 05:40:30|1231.5|1230.9|1232.1|1231.1|1232.1|1231.1|1231.5|1230.9|9
1652938840000|2022-05-19 05:40:40|1232.4|1231.4|1232.3|1231.7|1232.4|1231.7|1232.2|1231.4|0
1652938850000|2022-05-19 05:40:50|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1
1652938860000|2022-05-19 05:41:00|1232.5|1231.9|1233.1|1232.1|1233.1|1232.4|1232.5|1231.9|6
1652938870000|2022-05-19 05:41:10|||||||||1
1652938910000|2022-05-19 05:41:50|1233|1232.4|1233.3|1232.3|1233.3|1232.4|1233|1232.3|1
1652938920000|2022-05-19 05:42:00|1233.2|1232.6|1233.8|1232.8|1233.9|1232.8|1233.2|1232.4|1
1652938930000|2022-05-19 05:42:10|||||||||2
1652938950000|2022-05-19 05:42:30|1233.7|1233.1|1233.7|1233.1|1233.7|1233.1|1233.7|1233.1|1
1652938990000|2022-05-19 05:43:10|1234|1233.4|1234.9|1233.9|1234.9|1233.9|1234|1233.3|1
1652939000000|2022-05-19 05:43:20|1234.7|1234.1|1234.8|1233.8|1234.8|1234.1|1234.7|1233.8|2
1652939010000|2022-05-19 05:43:30|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|0
1652939020000|2022-05-19 05:43:40|1234.5|1233.8|1234.5|1233.9|1234.9|1233.9|1234.5|1233.8|0
1652939030000|2022-05-19 05:43:50|1234.7|1234.1|1234.7|1234.1|1234.7|1234.1|1234.7|1234.1|0
1652939050000|2022-05-19 05:44:10|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1
1652939060000|2022-05-19 05:44:20|1234.9|1234|1234.6|1233.6|1234.9|1234|1234.6|1233.4|1
1652939080000|2022-05-19 05:44:40|1234.3|1233.7|1234.3|1233.3|1234.4|1233.7|1234.1|1233.3|0
1652939090000|2022-05-19 05:44:50|1234.4|1233.4|1234.6|1233.6|1234.7|1233.6|1234.4|1233.2|0
1652939100000|2022-05-19 05:45:00|1234.3|1233.3|1234.7|1233.2|1234.7|1233.4|1234|1233|1
1652939110000|2022-05-19 05:45:10|1234.6|1233.6|1234.5|1233.9|1234.6|1233.9|1234.5|1233.6|0
1652939130000|2022-05-19 05:45:30|||||||||1
1652939140000|2022-05-19 05:45:40|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1
1652939180000|2022-05-19 05:46:20|||||||||2
1652939220000|2022-05-19 05:47:00|1234.3|1233.7|1234|1233.4|1234.3|1233.7|1234|1233.4|1
1652939230000|2022-05-19 05:47:10|1234.6|1233.1|1234.6|1233.6|1234.6|1233.6|1234.6|1233.1|1
1652939320000|2022-05-19 05:48:40|1234.5|1233.5|1234.4|1233.4|1234.5|1233.5|1234.3|1233.3|0
1652939330000|2022-05-19 05:48:50|1234.5|1233|1234.2|1233.2|1234.5|1233.2|1234.2|1233|2
1652939340000|2022-05-19 05:49:00|1233.6|1232.6|1233.4|1232.4|1233.6|1232.6|1233.4|1232.4|1
1652939350000|2022-05-19 05:49:10|1233.3|1232.7|1234|1232.5|1234|1232.7|1233.3|1232.5|1
1652939360000|2022-05-19 05:49:20|1233.8|1232.8|1234.1|1233.1|1234.1|1233.1|1233.8|1232.8|1
1652939370000|2022-05-19 05:49:30|1234|1233.4|1234.1|1233.1|1234.2|1233.6|1234|1233.1|1
1652939390000|2022-05-19 05:49:50|||||||||1
1652939400000|2022-05-19 05:50:00|1234.5|1233|1234.3|1233.7|1234.5|1233.7|1234.3|1233|0
1652939410000|2022-05-19 05:50:10|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1
1652939440000|2022-05-19 05:50:40|1234.4|1233.8|1234.3|1233.7|1234.4|1233.8|1234.3|1233.7|2
1652939450000|2022-05-19 05:50:50|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|0
1652939460000|2022-05-19 05:51:00|||||||||1
1652939480000|2022-05-19 05:51:20|1234.5|1233.9|1234.5|1233.9|1234.5|1233.9|1234.5|1233.9|0
1652939510000|2022-05-19 05:51:50|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|2
1652939540000|2022-05-19 05:52:20|1234.5|1233.8|1234|1233.4|1234.5|1233.9|1234|1233.4|4
1652939550000|2022-05-19 05:52:30|1234.1|1233.1|1234.4|1233.4|1234.4|1233.8|1234.1|1233.1|2
1652939580000|2022-05-19 05:53:00|1234.3|1233.7|1234.3|1233.7|1234.3|1233.7|1234.3|1233.7|1
1652939610000|2022-05-19 05:53:30|1234.7|1234.1|1234.8|1233.8|1234.8|1234.1|1234.7|1233.8|5
1652939640000|2022-05-19 05:54:00|1234.5|1233.9|1234.8|1233.8|1234.8|1233.9|1234.5|1233.8|1
1652939680000|2022-05-19 05:54:40|1234.7|1234.1|1234.7|1234.1|1234.7|1234.1|1234.7|1234.1|0
1652939700000|2022-05-19 05:55:00|1235.3|1234.7|1235.3|1234.7|1235.3|1234.7|1235.3|1234.7|1
1652939710000|2022-05-19 05:55:10|1233.5|1232.9|1233.5|1232.9|1233.5|1232.9|1233.4|1232.8|52
1652939720000|2022-05-19 05:55:20|1234.1|1233.1|1234|1233.4|1234.1|1233.4|1234|1233.1|1
1652939730000|2022-05-19 05:55:30|1234.4|1233.2|1234.7|1233.2|1234.7|1233.2|1234.4|1233.2|0
1652939790000|2022-05-19 05:56:30|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|2
1652939800000|2022-05-19 05:56:40|1234.1|1233.5|1234|1233.4|1234.1|1233.5|1234|1233.4|0
1652939810000|2022-05-19 05:56:50|1234.1|1233.5|1234.6|1233.6|1234.7|1234.1|1234.1|1233.5|2
1652939850000|2022-05-19 05:57:30|1233.9|1233.3|1233.9|1232.9|1233.9|1233.3|1233.9|1232.9|5
1652939860000|2022-05-19 05:57:40|1233.6|1233|1233.5|1232.9|1233.6|1233|1233.5|1232.9|5
1652939870000|2022-05-19 05:57:50|||||||||11
1652939900000|2022-05-19 05:58:20|1233.3|1232.7|1232.9|1232.3|1233.3|1232.7|1232.9|1232.3|10
1652939920000|2022-05-19 05:58:40|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1232.5|1231.9|1
1652939930000|2022-05-19 05:58:50|1232.7|1231.7|1232.6|1231.6|1232.7|1231.7|1232.3|1231.6|0
1652939940000|2022-05-19 05:59:00|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|0
1652939950000|2022-05-19 05:59:10|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|1232.4|1231.4|0
1652939970000|2022-05-19 05:59:30|||||||||1
1652939980000|2022-05-19 05:59:40|1232.3|1231.3|1232.1|1231.1|1232.3|1231.3|1232.1|1231.1|1
1652940010000|2022-05-19 06:00:10|1231.9|1230.9|1231.1|1230.1|1231.9|1230.9|1230.9|1229.9|23
1652940020000|2022-05-19 06:00:20|1230.9|1229.9|1230|1229.4|1231|1229.9|1230|1229.4|2
1652940030000|2022-05-19 06:00:30|1229.7|1229.1|1229.1|1228.1|1229.7|1229.1|1229.1|1228.1|10
1652940040000|2022-05-19 06:00:40|1229.3|1227.8|1229.2|1227.7|1229.3|1227.8|1229.2|1227.7|0
1652940050000|2022-05-19 06:00:50|1228.5|1227.9|1229.3|1228.7|1229.3|1228.7|1228.5|1227.5|31
1652940060000|2022-05-19 06:01:00|1229.6|1229|1230.4|1229.4|1230.5|1229.8|1229.6|1229|19
1652940070000|2022-05-19 06:01:10|1230.6|1229.6|1230.9|1229.9|1230.9|1229.9|1230.6|1229.6|2
1652940090000|2022-05-19 06:01:30|1230.1|1229.5|1230.6|1229.6|1230.9|1229.7|1230.1|1229.4|5
1652940100000|2022-05-19 06:01:40|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|1230.5|1229.9|0
1652940120000|2022-05-19 06:02:00|||||||||1
1652940140000|2022-05-19 06:02:20|1230.2|1229.6|1230.6|1229.6|1230.6|1229.6|1230.2|1229.6|3
1652940160000|2022-05-19 06:02:40|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1229.9|1228.9|1
1652940170000|2022-05-19 06:02:50|1229.7|1229.1|1230.7|1230.1|1230.7|1230.1|1229.7|1229.1|3
1652940180000|2022-05-19 06:03:00|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|1230.8|1230.2|0
1652940200000|2022-05-19 06:03:20|1232.1|1231.5|1232.1|1231.1|1232.1|1231.5|1232.1|1231.1|52
1652940210000|2022-05-19 06:03:30|1231.8|1231.2|1231.6|1230.6|1231.8|1231.2|1231.6|1230.6|3
1652940220000|2022-05-19 06:03:40|1231.3|1230.7|1230.8|1230.2|1231.3|1230.7|1230.8|1230.2|1
1652940230000|2022-05-19 06:03:50|1230.7|1230.1|1230.3|1229.7|1230.7|1230.1|1230.3|1229.6|1
1652940240000|2022-05-19 06:04:00|1230.4|1229.4|1230.4|1229.4|1230.7|1229.8|1230|1229.1|6
1652940250000|2022-05-19 06:04:10|1230||1230||1230||1230||1
1652940260000|2022-05-19 06:04:20|1229.8|1229.2|1229.8|1229.2|1230.4|1229.4|1229.8|1228.9|3
1652940270000|2022-05-19 06:04:30|1229.9|1228.9|1229.6|1228.6|1229.9|1229|1229.6|1228.6|0
1652940280000|2022-05-19 06:04:40|1229.3|1228.7|1229.9|1228.9|1229.9|1228.9|1229.3|1228.4|3
1652940290000|2022-05-19 06:04:50|1229.5|1229.1|1229.9|1228.9|1229.9|1229.1|1229.5|1228.9|1
1652940300000|2022-05-19 06:05:00|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|0
1652940310000|2022-05-19 06:05:10|1230.3|1228.8|1229.6|1228.6|1230.3|1228.8|1229.6|1228.5|2
1652940320000|2022-05-19 06:05:20|1229.8|1228.8|1229.9|1228.9|1229.9|1228.9|1229.8|1228.8|0
1652940330000|2022-05-19 06:05:30|||||||||2
1652940360000|2022-05-19 06:06:00|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|0
1652940370000|2022-05-19 06:06:10|1230|1229.4|1230.6|1229.6|1230.6|1229.6|1230|1229.4|2
1652940380000|2022-05-19 06:06:20|1230.3|1229.7|1230.3|1229.3|1230.3|1229.7|1230.3|1229.3|1
1652940390000|2022-05-19 06:06:30|1230.4|1228.9|1229.6|1228.6|1230.4|1228.9|1229.6|1228.6|8
1652940410000|2022-05-19 06:06:50|||||||||3
1652940440000|2022-05-19 06:07:20|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|2
1652940470000|2022-05-19 06:07:50|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|0
1652940490000|2022-05-19 06:08:10|1229.5|1228.9|1229.5|1228.9|1229.5|1228.9|1229.5|1228.9|0
1652940530000|2022-05-19 06:08:50|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|1229.8|1229.2|1
1652940540000|2022-05-19 06:09:00|1229.9|1229.3|1230.2|1229.6|1230.2|1229.6|1229.9|1229.3|2
1652940550000|2022-05-19 06:09:10|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1230.4|1229.4|1
1652940590000|2022-05-19 06:09:50|1229.9|1228.9|1230.2|1228.7|1230.2|1228.9|1229.9|1228.7|2
1652940600000|2022-05-19 06:10:00|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|0
1652940610000|2022-05-19 06:10:10|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|0
1652940650000|2022-05-19 06:10:50|1230.1|1229.1|1230.2|1229.6|1230.3|1229.6|1230.1|1229.1|1
1652940660000|2022-05-19 06:11:00|1230.1|1229.1|1230.3|1229.3|1230.3|1229.3|1230.1|1229.1|1
1652940690000|2022-05-19 06:11:30|1230.4|1229.8|1230.3|1229.3|1230.4|1229.8|1230.3|1229.3|1
1652940700000|2022-05-19 06:11:40|1230.7|1229.7|1230.9|1229.9|1230.9|1229.9|1230.7|1229.7|6
1652940720000|2022-05-19 06:12:00|1230.8|1230.2|1231.4|1230.4|1231.4|1230.4|1230.8|1230.2|2
1652940780000|2022-05-19 06:13:00|1230.8|1230.2|1231.1|1230.1|1231.1|1230.2|1230.8|1229.9|1
1652940820000|2022-05-19 06:13:40|1231|1230.4|1231|1230.4|1231|1230.4|1231|1230.4|0
1652940830000|2022-05-19 06:13:50|1231.6|1230.1|1232|1230.5|1232|1230.9|1231.4|1230.1|3
1652940840000|2022-05-19 06:14:00|1231.6|1230.6|1231.5|1230.9|1231.6|1230.9|1231.5|1230.6|0
1652940850000|2022-05-19 06:14:10|1231.9||1231.9||1231.9||1231.9||1
1652940860000|2022-05-19 06:14:20|1232|1230.5|1234.7|1234.1|1234.8|1234.2|1232|1230.5|9
1652940870000|2022-05-19 06:14:30|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|1234.8|1233.8|8
1652940890000|2022-05-19 06:14:50|||||||||2
1652940900000|2022-05-19 06:15:00|1235.4|1234.8|1236.3|1235.7|1236.9|1235.8|1235.4|1234.8|5
1652940910000|2022-05-19 06:15:10|1236.4|1235.8|1237.1|1236.1|1237.1|1236.1|1236.4|1235.8|2
1652940920000|2022-05-19 06:15:20|1236.8|1236.2|1236.6|1235.6|1237|1236.4|1236.6|1235.6|7
1652940930000|2022-05-19 06:15:30|1236.3|1235.7|1236.3|1235.7|1236.3|1235.7|1236.3|1235.7|0
1652940950000|2022-05-19 06:15:50|1236.4|1235.8|1237.1|1236.1|1237.1|1236.1|1236.4|1235.8|2
1652940960000|2022-05-19 06:16:00|1236.8|1236.2|1237.1|1236.1|1237.1|1236.4|1236.8|1236.1|5
1652940970000|2022-05-19 06:16:10|1237.2|1236.6|1237.2|1236.6|1237.2|1236.6|1237.2|1236.6|0
1652940990000|2022-05-19 06:16:30|||||||||2
1652941000000|2022-05-19 06:16:40|1236.7|1236.1|1236.5|1235.9|1236.7|1236.1|1236.5|1235.9|9
1652941010000|2022-05-19 06:16:50|1236.9||1236.9||1236.9||1236.9||0
1652941020000|2022-05-19 06:17:00|1236.7|1236.1|1236.5|1235.9|1236.9|1236.3|1236.5|1235.9|2
1652941030000|2022-05-19 06:17:10|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1
1652941050000|2022-05-19 06:17:30|1236.2|1234.7|1236|1235.4|1236.2|1235.4|1235.9|1234.7|0
1652941060000|2022-05-19 06:17:40|1236.4||1236.4||1236.4||1236.4||0
1652941070000|2022-05-19 06:17:50|1236||1236||1236||1236||0
1652941100000|2022-05-19 06:18:20|1235.9|1234.9|1235.5|1234.9|1235.9|1234.9|1235.5|1234.6|2
1652941110000|2022-05-19 06:18:30|1235.7|1234.7|1235.4|1234.4|1235.7|1234.7|1235.4|1234.4|0
1652941140000|2022-05-19 06:19:00|1235.1|1234.1|1235.1|1234.1|1235.1|1234.4|1235|1234.1|1
1652941150000|2022-05-19 06:19:10|1235|1234.4|1235|1234.4|1235|1234.4|1235|1234.4|0
1652941160000|2022-05-19 06:19:20|1235.6|1234.6|1234.8|1233.8|1235.6|1234.6|1234.8|1233.8|5
1652941180000|2022-05-19 06:19:40|1235.3|1234.3|1235.4|1234.4|1235.4|1234.4|1235.3|1234.3|1
1652941190000|2022-05-19 06:19:50|1234.7|1234.1|1235.2|1233.7|1235.2|1234.1|1234.6|1233.6|10
1652941220000|2022-05-19 06:20:20|1235|1233.5|1235.1|1234.1|1235.2|1234.1|1234.9|1233.5|2
1652941260000|2022-05-19 06:21:00|1235|1234.4|1235|1234.4|1235|1234.4|1235|1234.4|0
1652941270000|2022-05-19 06:21:10|1234.9|1234.3|1235|1233.5|1235|1234.3|1234.9|1233.5|1
1652941280000|2022-05-19 06:21:20|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|0
1652941310000|2022-05-19 06:21:50|1234.2|1233.5|1234.5|1233.5|1234.5|1233.5|1234.2|1233.5|0
1652941320000|2022-05-19 06:22:00|1234.6|1233.6|1235|1234|1235|1234|1234.6|1233.6|1
1652941340000|2022-05-19 06:22:20|1234.7|1234.1|1234.7|1234.1|1234.7|1234.1|1234.7|1234.1|0
1652941350000|2022-05-19 06:22:30|||||||||1
1652941360000|2022-05-19 06:22:40|1234.8|1234.2|1235.1|1234.5|1235.1|1234.5|1234.8|1234.2|1
1652941370000|2022-05-19 06:22:50|1235|1234.4|1234.9|1233.9|1235|1234.4|1234.9|1233.9|2
1652941390000|2022-05-19 06:23:10|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|1235.1|1234.1|0
1652941420000|2022-05-19 06:23:40|1235|1234.4|1235|1234.4|1235|1234.4|1235|1234.4|0
1652941450000|2022-05-19 06:24:10|1237.6|1236.6|1238.1|1237.1|1238.4|1237.1|1237.6|1236.6|8
1652941460000|2022-05-19 06:24:20|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|1237.9|1236.9|0
1652941480000|2022-05-19 06:24:40|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|1237.6|1236.6|2
1652941490000|2022-05-19 06:24:50|1237.5|1236.5|1237.1|1236.1|1237.5|1236.5|1237.1|1236.1|2
1652941500000|2022-05-19 06:25:00|1237|1236.4|1237.4|1236.4|1237.4|1236.4|1237|1236.4|2
1652941510000|2022-05-19 06:25:10|1237.1|1236.5|1237|1236.4|1237.1|1236.5|1237|1236.4|0
1652941520000|2022-05-19 06:25:20|1236.9|1236.3|1236.9|1235.9|1236.9|1236.3|1236.9|1235.9|1
1652941530000|2022-05-19 06:25:30|1236.5|1235.8|1236.3|1235.7|1236.5|1235.8|1236.2|1235.4|1
1652941560000|2022-05-19 06:26:00|1236.2|1235.6|1235.8|1235.2|1236.3|1235.7|1235.8|1235.2|1
1652941570000|2022-05-19 06:26:10|1235.9|1234.9|1235|1234.4|1235.9|1234.9|1235|1234.4|1
1652941580000|2022-05-19 06:26:20|1235.1|1234.5|1235.2|1234.6|1235.2|1234.6|1235.1|1234.5|0
1652941600000|2022-05-19 06:26:40|1236|1235.4|1237.4|1236.4|1237.4|1236.8|1236|1235.4|23
1652941610000|2022-05-19 06:26:50|1237.3|1236.7|1237.3|1236.7|1237.3|1236.7|1237.3|1236.7|0
1652941620000|2022-05-19 06:27:00|1237.8|1236.8|1237.8|1236.8|1237.8|1236.8|1237.8|1236.8|1
1652941630000|2022-05-19 06:27:10|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|0
1652941650000|2022-05-19 06:27:30|1237.3|1236.7|1237.6|1236.6|1237.6|1236.8|1237.3|1236.6|2
1652941660000|2022-05-19 06:27:40|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|0
1652941680000|2022-05-19 06:28:00|1237.6|1236.6|1237.3|1236.7|1237.6|1236.7|1237.3|1236.6|1
1652941700000|2022-05-19 06:28:20|1237.4|1236.4|1237.9|1236.9|1237.9|1237.1|1237.2|1236.4|4
1652941730000|2022-05-19 06:28:50|1237.7|1237.1|1238.4|1237.4|1238.4|1237.4|1237.7|1237.1|0
1652941740000|2022-05-19 06:29:00|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1237|0
1652941760000|2022-05-19 06:29:20|1238.3|1237.7|1238.3|1237.7|1238.4|1237.8|1238.3|1237.7|0
1652941770000|2022-05-19 06:29:30|1238.4|1237.4|1238.4|1237.4|1238.4|1237.7|1238.3|1237.4|0
1652941780000|2022-05-19 06:29:40|1238||1238||1238||1238||0
1652941790000|2022-05-19 06:29:50|1238.1|1237.1|1238.2|1237.6|1238.3|1237.6|1238.1|1237.1|1
1652941800000|2022-05-19 06:30:00|1238.3|1237.7|1238.4|1237.4|1238.5|1237.7|1238.3|1237|2
1652941820000|2022-05-19 06:30:20|1238.3|1237.7|1238.4|1237.4|1238.4|1237.7|1238.3|1237.4|1
1652941830000|2022-05-19 06:30:30|1238.1|1237.1|1238.2|1236.7|1238.2|1237.1|1238.1|1236.7|0
1652941840000|2022-05-19 06:30:40|1238.1|1237.1|1238.2|1237.6|1238.2|1237.6|1238|1237.1|0
1652941850000|2022-05-19 06:30:50|1238.3|1237.7|1238.5|1237|1238.5|1237.7|1238.3|1237|2
1652941860000|2022-05-19 06:31:00|1238.2|1237.2|1238.2|1236.7|1238.2|1237.2|1238.2|1236.7|0
1652941870000|2022-05-19 06:31:10|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|1238.1|1237.1|0
1652941880000|2022-05-19 06:31:20|1237.8|1237.2|1237.9|1236.9|1237.9|1237.2|1237.8|1236.9|0
1652941900000|2022-05-19 06:31:40|1237.4|1236.4|1236.9|1235.9|1237.4|1236.4|1236.9|1235.9|2
1652941910000|2022-05-19 06:31:50|1236.7|1236.1|1237.1|1236.1|1237.1|1236.4|1236.7|1235.9|1
1652941920000|2022-05-19 06:32:00|1237|1236.4|1237|1236.4|1237.4|1236.6|1237|1236.3|1
1652941930000|2022-05-19 06:32:10|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|0
1652941940000|2022-05-19 06:32:20|1237|1236.4|1236.9|1236.3|1237|1236.4|1236.9|1236.3|1
1652941950000|2022-05-19 06:32:30|1237|1236.4|1236.8|1236.2|1237.1|1236.4|1236.8|1236.1|2
1652941960000|2022-05-19 06:32:40|1236.4|1235.4|1237|1236.4|1237|1236.4|1236.4|1235.4|6
1652941970000|2022-05-19 06:32:50|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1652941980000|2022-05-19 06:33:00|1236.8|1236.2|1236.8|1236.2|1236.9|1236.2|1236.8|1235.9|0
1652941990000|2022-05-19 06:33:10|1236.7|1236.1|1236.9|1236.3|1236.9|1236.3|1236.7|1236.1|3
1652942000000|2022-05-19 06:33:20|1237|1236.4|1237|1236.4|1237|1236.4|1237|1236.4|0
1652942040000|2022-05-19 06:34:00|1237.1|1236.5|1237.1|1236.5|1237.1|1236.5|1237.1|1236.5|0
1652942050000|2022-05-19 06:34:10||1236.1||1236.1||1236.1||1236.1|1
1652942090000|2022-05-19 06:34:50|1237.2|1235.7|1237|1235.5|1237.2|1235.7|1237|1235.5|1
1652942100000|2022-05-19 06:35:00|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|1236.9|1235.9|0
1652942110000|2022-05-19 06:35:10|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|1236.8|1235.8|0
1652942130000|2022-05-19 06:35:30|1236.9|1235.4|1236.6|1235.6|1236.9|1235.7|1236.6|1235.4|0
1652942170000|2022-05-19 06:36:10|1236.3|1235.7|1236.6|1235.6|1236.6|1235.7|1236.3|1235.6|1
1652942180000|2022-05-19 06:36:20|1236.7|1235.2|1236.1|1235.1|1236.7|1235.6|1236.1|1235.1|0
1652942210000|2022-05-19 06:36:50|1235.6|1235|1235.6|1234.6|1235.6|1235|1235.6|1234.6|1
1652942220000|2022-05-19 06:37:00|1235.3|1234.7|1234.8|1234.2|1235.5|1234.7|1234.8|1234|6
1652942230000|2022-05-19 06:37:10|1234.9|1233.9|1234.9|1233.9|1234.9|1234|1234.6|1233.9|1
1652942240000|2022-05-19 06:37:20|||||||||2
1652942250000|2022-05-19 06:37:30|1234.8|1234.2|1234.9|1233.9|1234.9|1234.2|1234.8|1233.9|1
1652942270000|2022-05-19 06:37:50|1234.2|1232.7|1234.4|1233.4|1234.4|1233.4|1233.9|1232.7|7
1652942280000|2022-05-19 06:38:00|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|1234.2|1233.2|0
1652942290000|2022-05-19 06:38:10|1234.1|1233.1|1234.5|1233.9|1234.5|1233.9|1234.1|1233.1|1
1652942330000|2022-05-19 06:38:50|1234.7|1234.1|1235.1|1234.1|1235.1|1234.1|1234.7|1234.1|2
1652942340000|2022-05-19 06:39:00|1234.9|1234.3|1235.6|1234.6|1235.7|1234.6|1234.9|1234.2|1
1652942350000|2022-05-19 06:39:10|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|0
1652942380000|2022-05-19 06:39:40|1235.4|1233.9|1235.3|1234.3|1235.4|1234.3|1235.3|1233.9|1
1652942390000|2022-05-19 06:39:50|1235.5|1234.5|1235.8|1234.8|1235.8|1234.8|1235.5|1234.5|9
1652942400000|2022-05-19 06:40:00|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|1235.7|1234.2|2
1652942420000|2022-05-19 06:40:20|1235.4|1234.4|1234.3|1233.7|1235.4|1234.4|1234.3|1233.7|1
1652942430000|2022-05-19 06:40:30|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|0
1652942440000|2022-05-19 06:40:40|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|0
1652942450000|2022-05-19 06:40:50|1234.5|1233|1234.1|1233.1|1234.5|1233.1|1234.1|1233|0
1652942470000|2022-05-19 06:41:10|1234|1233.4|1234.1|1233.1|1234.1|1233.4|1234|1233.1|0
1652942490000|2022-05-19 06:41:30|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|0
1652942540000|2022-05-19 06:42:20|1233.8|1233.2|1233.8|1233.2|1234|1233.2|1233.8|1232.9|1
1652942560000|2022-05-19 06:42:40|1233.9|1233.3|1233.8|1233.2|1233.9|1233.3|1233.8|1233.2|1
1652942580000|2022-05-19 06:43:00|1233.9|1233.3|1234|1232.5|1234|1233.3|1233.8|1232.5|2
1652942590000|2022-05-19 06:43:10|1233.8|1232.8|1233.6|1233|1233.8|1233|1233.6|1232.8|0
1652942600000|2022-05-19 06:43:20|1233.5|1232.9|1233.4|1232.4|1233.5|1232.9|1233.4|1232.4|1
1652942630000|2022-05-19 06:43:50|1232.6|1232|1232.3|1231.7|1232.6|1232|1232.3|1231.5|5
1652942640000|2022-05-19 06:44:00|1232.2|1231.6|1232.3|1231.7|1232.3|1231.7|1232.2|1231.6|1
1652942650000|2022-05-19 06:44:10|1232.4|1231.8|1233.4|1232.4|1233.7|1232.7|1232.4|1231.8|3
1652942660000|2022-05-19 06:44:20|1233.2|1232.6|1233.6|1232.6|1233.6|1232.6|1233.2|1232.6|0
1652942670000|2022-05-19 06:44:30|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|0
1652942680000|2022-05-19 06:44:40|1233.5|1232.5|1233.6|1232.6|1233.6|1232.6|1233.5|1232.5|0
1652942690000|2022-05-19 06:44:50|1233.5|1232.9|1233.2|1232.6|1233.5|1232.9|1233.2|1232.6|1
1652942700000|2022-05-19 06:45:00|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1
1652942720000|2022-05-19 06:45:20|1232.8|1232.2|1232.8|1231.8|1232.8|1232.2|1232.8|1231.8|2
1652942730000|2022-05-19 06:45:30|1232.9|1231.9|1232.9|1231.9|1232.9|1231.9|1232.5|1231.9|1
1652942770000|2022-05-19 06:46:10|1232.7|1232.1|1232.6|1231.6|1232.7|1232.1|1232.5|1231.6|2
1652942790000|2022-05-19 06:46:30|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|0
1652942820000|2022-05-19 06:47:00|1232.2|1231.6|1232.5|1231.9|1232.5|1231.9|1232.2|1231.6|2
1652942830000|2022-05-19 06:47:10|1233|1232.4|1233|1232.4|1233|1232.4|1233|1232.4|2
1652942840000|2022-05-19 06:47:20|||||||||1
1652942850000|2022-05-19 06:47:30|1233.1|1232.5|1233.5|1232.9|1233.5|1232.9|1233.1|1232.5|3
1652942860000|2022-05-19 06:47:40|1233.9|1233.2|1233.8|1233.2|1233.9|1233.2|1233.8|1233.2|0
1652942870000|2022-05-19 06:47:50|1233.7|1232.2|1233|1232.4|1233.7|1232.7|1233|1232.2|3
1652942880000|2022-05-19 06:48:00|1233.2|1232.2|1232.8|1232.2|1233.2|1232.2|1232.8|1232.1|2
1652942890000|2022-05-19 06:48:10|1232.9|1231.9|1233.4|1232.4|1233.4|1232.7|1232.9|1231.9|3
1652942940000|2022-05-19 06:49:00|1233.2|1232.6|1233.3|1232.7|1233.4|1232.7|1233.2|1232.4|1
1652942950000|2022-05-19 06:49:10|1233.6|1232.6|1234.6|1233.6|1234.6|1233.6|1233.6|1232.6|3
1652942960000|2022-05-19 06:49:20|1234.3|1233.7|1234.3|1233.7|1234.3|1233.7|1234.3|1233.7|0
1652942980000|2022-05-19 06:49:40|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|1234.6|1233.6|0
1652943000000|2022-05-19 06:50:00|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|1234.4|1233.4|3
1652943030000|2022-05-19 06:50:30|1234||1234||1234||1234||0
1652943040000|2022-05-19 06:50:40|1233.7|1232.5|1234|1232.5|1234|1232.7|1233.7|1232.4|1
1652943070000|2022-05-19 06:51:10|1233.9|1232.4|1234|1232.5|1234|1232.5|1233.9|1232.4|0
1652943110000|2022-05-19 06:51:50|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|1
1652943120000|2022-05-19 06:52:00|1233.6|1232.6|1233.7|1232.2|1233.7|1232.6|1233.5|1232.2|0
1652943170000|2022-05-19 06:52:50|1233.3|1231.8|1233.2|1231.7|1233.3|1231.8|1233.2|1231.7|1
1652943180000|2022-05-19 06:53:00|1233.1|1232.1|1233|1232.4|1233.1|1232.4|1233|1232.1|0
1652943190000|2022-05-19 06:53:10|1233.1|1232.5|1233.7|1232.7|1233.7|1232.7|1233.1|1232.5|2
1652943200000|2022-05-19 06:53:20|1233.6|1232.6|1233.7|1232.2|1233.7|1232.6|1233.6|1232.2|0
1652943210000|2022-05-19 06:53:30|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|2
1652943240000|2022-05-19 06:54:00|1233|1232.4|1233|1232.4|1233|1232.4|1233|1232.4|0
1652943250000|2022-05-19 06:54:10|1233.1|1232.5|1233.2|1232.6|1233.2|1232.6|1233.1|1232.5|0
1652943260000|2022-05-19 06:54:20|1233.1|1232.5|1233|1232.4|1233.1|1232.5|1233|1232.4|0
1652943290000|2022-05-19 06:54:50|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|0
1652943300000|2022-05-19 06:55:00|1232.8|1232.2|1232.6|1231.6|1232.8|1232.2|1232.6|1231.6|2
1652943310000|2022-05-19 06:55:10|1232.7|1231.2|1232.8|1231.8|1232.9|1231.8|1232.6|1231.2|1
1652943320000|2022-05-19 06:55:20|1233.5|1232|1233.4|1232.4|1233.5|1232.4|1233.2|1232|3
1652943330000|2022-05-19 06:55:30|1233.1|1232.5|1233.6|1232.6|1233.6|1232.6|1233|1232.1|1
1652943380000|2022-05-19 06:56:20|1233.1|1232.1|1233.1|1232.1|1233.1|1232.1|1232.9|1231.5|2
1652943390000|2022-05-19 06:56:30|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|0
1652943400000|2022-05-19 06:56:40|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|1232.6|1231.6|0
1652943430000|2022-05-19 06:57:10|1232.4|1231.4|1231.4|1230.4|1232.4|1231.4|1231.4|1230.4|4
1652943440000|2022-05-19 06:57:20|1230.7|1230.1|1230.4|1229.4|1230.7|1230.1|1230.4|1229.2|5
1652943450000|2022-05-19 06:57:30|1230.1|1228.6|1229.7|1228.2|1230.1|1228.6|1229.6|1228.1|7
1652943460000|2022-05-19 06:57:40|1229.8|1228.3|1229.7|1228.7|1230|1228.7|1229.7|1228.3|1
1652943470000|2022-05-19 06:57:50|1229.6|1228.6|1229.1|1228.1|1229.6|1228.6|1229|1228|4
1652943490000|2022-05-19 06:58:10|1229|1228.4|1229.6|1228.6|1229.6|1228.6|1229|1228.4|3
1652943510000|2022-05-19 06:58:30|1229.3|1228.7|1229.1|1228.1|1229.4|1228.7|1229.1|1228.1|1
1652943560000|2022-05-19 06:59:20|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1652943570000|2022-05-19 06:59:30|1228.7|1228.1|1228.5|1227.9|1228.7|1228.1|1228.5|1227.6|2
1652943580000|2022-05-19 06:59:40|1228.7|1227.7|1228.6|1227.6|1228.7|1227.7|1228.6|1227.2|0
1652943590000|2022-05-19 06:59:50|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|1228.4|1227.4|0
1652943600000|2022-05-19 07:00:00|1228.2|1227.6|1228.1|1227.1|1228.2|1227.6|1228.1|1227.1|2
1652943610000|2022-05-19 07:00:10|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|1227.9|1226.9|2
1652943620000|2022-05-19 07:00:20|1228.3|1227.3|1227.8|1227.2|1228.4|1227.4|1227.8|1227.2|3
1652943630000|2022-05-19 07:00:30|1227.7|1227.1|1227.7|1227.1|1227.7|1227.1|1227.7|1227.1|0
1652943640000|2022-05-19 07:00:40|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|1227.5|1226.9|0
1652943650000|2022-05-19 07:00:50|1227.7|1227.1|1228.4|1227.4|1228.4|1227.4|1227.7|1227.1|2
1652943660000|2022-05-19 07:01:00|1228.1|1227.1|1227.4|1226.4|1228.1|1227.2|1227.4|1226.4|2
1652943670000|2022-05-19 07:01:10|1227.7|1226.2|1227.9|1226.9|1227.9|1226.9|1227.7|1226.2|1
1652943680000|2022-05-19 07:01:20|1228.2|1226.7|1228.1|1227.1|1228.2|1227.1|1228.1|1226.7|2
1652943690000|2022-05-19 07:01:30|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|1228.2|1227.2|0
1652943720000|2022-05-19 07:02:00|1227.9|1227.3|1227.8|1227.2|1227.9|1227.3|1227.8|1227.2|0
1652943730000|2022-05-19 07:02:10|1228|1227.4|1228.3|1227.7|1228.3|1227.7|1228|1227.4|2
1652943760000|2022-05-19 07:02:40|1228.2|1227.6|1228.3|1227.7|1228.3|1227.7|1228.2|1227.6|1
1652943770000|2022-05-19 07:02:50|1228.4|1227.4|1228.9|1227.9|1228.9|1227.9|1228.4|1227.4|6
1652943780000|2022-05-19 07:03:00|1230.1|1229.1|1230.3|1229.7|1230.4|1229.7|1230|1229.1|2
1652943790000|2022-05-19 07:03:10|1230.6|1229.6|1230.5|1229.9|1230.6|1229.9|1230.5|1229.6|1
1652943800000|2022-05-19 07:03:20|1230.4|1229.4|1230.2|1228.7|1230.4|1229.7|1230.2|1228.7|5
1652943810000|2022-05-19 07:03:30|1229.3|1228.3|1229.4|1228.4|1229.4|1228.4|1229.3|1228.3|2
1652943820000|2022-05-19 07:03:40|1229.7|1228.2|1229.5|1228.9|1229.7|1228.9|1229.5|1228.2|2
1652943830000|2022-05-19 07:03:50|1229.9||1229.9||1229.9||1229.9||5
1652943840000|2022-05-19 07:04:00|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|0
1652943850000|2022-05-19 07:04:10|1230.3|1228.8|1230.2|1228.7|1230.3|1228.8|1230.2|1228.7|0
1652943880000|2022-05-19 07:04:40|1230.3|1228.8|1230.9|1229.9|1230.9|1229.9|1230.3|1228.8|2
1652943900000|2022-05-19 07:05:00|1231.5|1230|1233|1231.5|1233|1231.5|1231.3|1230|4
1652943910000|2022-05-19 07:05:10|1232.4|1231.4|1231.4|1230.4|1232.4|1231.4|1231.4|1230.4|10
1652943920000|2022-05-19 07:05:20|1231.7|1230.2|1231.9|1230.9|1231.9|1230.9|1231.7|1230.2|0
1652943930000|2022-05-19 07:05:30|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1652943970000|2022-05-19 07:06:10|1231.2|1229.7|1231.2|1229.7|1231.2|1229.7|1231.2|1229.7|0
1652943990000|2022-05-19 07:06:30|1230.6|1230|1230.5|1229.9|1230.6|1230|1230.5|1229.9|0
1652944010000|2022-05-19 07:06:50|1230.9|1229.6|1231.2|1229.7|1231.2|1229.7|1230.9|1229.6|1
1652944050000|2022-05-19 07:07:30|1230.9|1229.9|1230.5|1229.9|1230.9|1229.9|1230.5|1229.9|6
1652944060000|2022-05-19 07:07:40|1230.3|1229.7|1230.2|1228.7|1230.3|1229.7|1230.2|1228.7|3
1652944110000|2022-05-19 07:08:30|1229.6|1229|1230.2|1228.7|1230.2|1229|1229.6|1228.7|1
1652944130000|2022-05-19 07:08:50|1229.9|1228.9|1229.2|1227.7|1229.9|1228.9|1229.2|1227.7|2
1652944140000|2022-05-19 07:09:00|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|0
1652944190000|2022-05-19 07:09:50|1228.8|1228.2|1228|1227.4|1228.8|1228.2|1228|1227|1
1652944200000|2022-05-19 07:10:00|1228.3|1227.3|1229.1|1228.1|1229.5|1228.1|1228.3|1227.3|4
1652944230000|2022-05-19 07:10:30|1229.3|1227.8|1228.5|1227|1229.3|1227.8|1228.3|1227|2
1652944250000|2022-05-19 07:10:50|1228.6|1227.1|1227.5|1226.9|1228.6|1227.7|1227.5|1226.9|4
1652944260000|2022-05-19 07:11:00|1227.8|1226.3|1228.4|1227.4|1228.4|1227.4|1227.4|1226.3|9
1652944290000|2022-05-19 07:11:30|1228.1|1227.5|1226.5|1225.9|1228.1|1227.5|1226.5|1225.9|4
1652944300000|2022-05-19 07:11:40|1226.9|1225.7|1227.2|1225.7|1227.2|1225.7|1226.9|1225.7|6
1652944310000|2022-05-19 07:11:50|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|0
1652944330000|2022-05-19 07:12:10|1226.7|1226.1|1227.2|1226.2|1227.5|1226.2|1226.7|1226|1
1652944340000|2022-05-19 07:12:20|1227.4|1225.9|1226.8|1226.2|1227.5|1226.2|1226.8|1225.9|0
1652944350000|2022-05-19 07:12:30|1226.9|1226.3|1227.4|1226.4|1227.4|1226.4|1226.9|1226.3|0
1652944370000|2022-05-19 07:12:50|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|26
1652944380000|2022-05-19 07:13:00|1228.7|1227.2|1229|1227.5|1229|1227.5|1228.7|1227.2|0
1652944400000|2022-05-19 07:13:20|1229.2|1227.7|1229.5|1228|1229.5|1228.2|1229.1|1227.7|0
1652944430000|2022-05-19 07:13:50|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|0
1652944460000|2022-05-19 07:14:20|1229.9|1228.9|1230.1|1229.1|1230.1|1229.1|1229.9|1228.9|1
1652944480000|2022-05-19 07:14:40|1228.8|1228.2|1230.2|1228.7|1230.2|1228.9|1228.8|1228.2|8
1652944490000|2022-05-19 07:14:50|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|1230.1|1229.1|11
1652944500000|2022-05-19 07:15:00|1229.7|1228.2|1229.6|1228.1|1229.7|1228.2|1229.6|1228.1|2
1652944530000|2022-05-19 07:15:30|1229.9|1229|1230.2|1228.7|1230.2|1229|1229.9|1228.4|1
1652944550000|2022-05-19 07:15:50|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|1229.6|1228.6|5
1652944570000|2022-05-19 07:16:10|1229.2|1228.2|1229.1|1228.1|1229.2|1228.2|1228.8|1228.1|1
1652944590000|2022-05-19 07:16:30|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|0
1652944610000|2022-05-19 07:16:50|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1
1652944620000|2022-05-19 07:17:00|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|1228.6|1227.6|0
1652944630000|2022-05-19 07:17:10|1228.3|1227.7|1228.3|1227.7|1228.3|1227.7|1228.3|1227.7|0
1652944660000|2022-05-19 07:17:40|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1228.8|1228.2|1
1652944670000|2022-05-19 07:17:50|1228.7|1228.1|1228.6|1227.6|1228.7|1228.1|1228.6|1227.6|2
1652944680000|2022-05-19 07:18:00|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|1228.5|1227.9|0
1652944720000|2022-05-19 07:18:40|1228.9||1228.9||1228.9||1228.9||1
1652944730000|2022-05-19 07:18:50|1228.5||1228.5||1228.5||1228.5||0
1652944740000|2022-05-19 07:19:00|1228.6|1228|1229.7|1228.2|1229.7|1228.2|1228.6|1228|3
1652944800000|2022-05-19 07:20:00|1229.6|1228.6|1228.6|1227.6|1229.6|1228.6|1228.6|1227.6|3
1652944820000|2022-05-19 07:20:20|1228.3|1227.7|1228.3|1227.7|1228.3|1227.7|1228.3|1227.7|2
1652944830000|2022-05-19 07:20:30|1229.2||1229.2||1229.2||1229.2||0
1652944880000|2022-05-19 07:21:20|1229.3|1227.8|1229.4|1227.9|1229.4|1227.9|1229.3|1227.8|0
1652944890000|2022-05-19 07:21:30|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|0
1652944900000|2022-05-19 07:21:40|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|1229.4|1228.4|0
1652944960000|2022-05-19 07:22:40|1229.9|1228.2|1229.7|1228.2|1229.9|1228.2|1229.7|1228.2|2
1652944990000|2022-05-19 07:23:10|1229.9|1229.3|1230.2|1228.7|1230.2|1229.3|1229.9|1228.7|28
1652945000000|2022-05-19 07:23:20|1229.3|1227.7|1229.2|1227.7|1229.3|1227.7|1229.2|1227.7|7
1652945010000|2022-05-19 07:23:30|1229.3|1227.8|1228.6|1227.1|1229.3|1227.8|1228.5|1227.1|1
1652945030000|2022-05-19 07:23:50|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1652945050000|2022-05-19 07:24:10|1227.9|1227.3|1227.9|1226.4|1227.9|1227.3|1227.6|1226.2|12
1652945070000|2022-05-19 07:24:30|1227.3|1226.3|1227.4|1225.9|1227.4|1226.3|1227.3|1225.9|0
1652945080000|2022-05-19 07:24:40|1227.2|1226.2|1227.3|1226.3|1227.3|1226.3|1227.2|1226.2|0
1652945100000|2022-05-19 07:25:00|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|1226.9|1225.9|3
1652945110000|2022-05-19 07:25:10|1227|1226|1227|1226.4|1227|1226.4|1227|1226|2
1652945150000|2022-05-19 07:25:50|||||||||7
1652945160000|2022-05-19 07:26:00|1227.1|1226.5|1227.2|1226.6|1227.2|1226.6|1227.1|1226.5|1
1652945190000|2022-05-19 07:26:30|||||||||1
1652945220000|2022-05-19 07:27:00|1227.3|1226.3|1227.2|1226.6|1227.3|1226.6|1227.1|1226.3|2
1652945250000|2022-05-19 07:27:30|1227.3|1226.7|1227.2|1226.2|1227.3|1226.7|1226.9|1226.2|32
1652945270000|2022-05-19 07:27:50|1227.3|1226.3|1227.3|1226.7|1227.3|1226.7|1227.3|1226.3|20
1652945280000|2022-05-19 07:28:00|||||||||17
1652945290000|2022-05-19 07:28:10|1227.2|1226.6|1226.9|1226.3|1227.2|1226.6|1226.9|1226.3|2
1652945300000|2022-05-19 07:28:20|1227.1|1226.5|1229.4|1228.8|1229.4|1228.8|1227.1|1226.5|16
1652945320000|2022-05-19 07:28:40|1229.2|1228.6|1228.9|1228.3|1229.2|1228.6|1228.9|1228.3|6
1652945330000|2022-05-19 07:28:50|1229.6|1228.1|1229.5|1228.5|1229.6|1228.5|1229.5|1228.1|2
1652945340000|2022-05-19 07:29:00|1229.4|1228.8|1229.4|1227.9|1229.4|1228.8|1229.3|1227.9|13
1652945370000|2022-05-19 07:29:30|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1
1652945400000|2022-05-19 07:30:00|1228.6|1227.1|1227.3|1226.3|1228.6|1227.1|1227.3|1226.3|9
1652945410000|2022-05-19 07:30:10|1226.8|1226.2|1227.4|1225.9|1227.4|1226.2|1226.8|1225.9|5
1652945450000|2022-05-19 07:30:50|1227.1|1226.1|1227|1226|1227.1|1226.1|1227|1226|0
1652945460000|2022-05-19 07:31:00|1227.1|1225.6|1227.1|1225.6|1227.1|1225.6|1227.1|1225.6|1
1652945470000|2022-05-19 07:31:10|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|1226.8|1225.8|0
1652945480000|2022-05-19 07:31:20|1226.4||1226.4||1226.4||1226.4||0
1652945510000|2022-05-19 07:31:50|1226.3|1225.3|1225.9|1225.3|1226.3|1225.3|1225.9|1225.3|3
1652945520000|2022-05-19 07:32:00|1226.1|1225.5|1226.5|1225.5|1226.5|1225.5|1226.1|1225.5|1
1652945530000|2022-05-19 07:32:10|1226.2|1225.6|1226.8|1225.8|1226.8|1225.8|1226.2|1225.6|1
1652945570000|2022-05-19 07:32:50|1227.1|1225.6|1227.4|1225.9|1227.4|1225.9|1227.1|1225.6|1
1652945610000|2022-05-19 07:33:30|1227.2|1226.2|1227.3|1226.3|1227.3|1226.3|1227.2|1226.2|0
1652945630000|2022-05-19 07:33:50|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1
1652945670000|2022-05-19 07:34:30|1228.4|1226.9|1228.4|1226.9|1228.4|1227|1228|1226.9|0
1652945680000|2022-05-19 07:34:40|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|17
1652945690000|2022-05-19 07:34:50|||||||||4
1652945740000|2022-05-19 07:35:40|1230|1228.5|1230.1|1228.6|1230.1|1228.6|1230|1228.5|0
1652945750000|2022-05-19 07:35:50|1229.9|1229.3|1229.9|1229.3|1230.1|1229.3|1229.9|1228.6|1
1652945760000|2022-05-19 07:36:00|1229.8|1228.8|1229.8|1228.8|1230.1|1228.8|1229.8|1228.6|10
1652945780000|2022-05-19 07:36:20|1227.8|1226.8|1227.8|1226.8|1227.9|1227.3|1227.4|1226.8|8
1652945790000|2022-05-19 07:36:30|1227.7|1227.1|1227.7|1227.1|1227.7|1227.1|1227.7|1227.1|0
1652945800000|2022-05-19 07:36:40|1227.6|1226.1|1227.7|1226.2|1227.7|1226.5|1227.5|1226.1|2
1652945810000|2022-05-19 07:36:50|1226.2|1225.6|1225.3|1224.3|1226.2|1225.6|1225.3|1224.3|20
1652945820000|2022-05-19 07:37:00|1224.8|1223.8|1223.6|1222.1|1224.8|1223.9|1223|1222|28
1652945830000|2022-05-19 07:37:10|1223.7|1222.2|1223|1222|1223.7|1222.5|1222.8|1222|8
1652945840000|2022-05-19 07:37:20|1223.4|1221.9|1223.4|1221.9|1223.4|1221.9|1223.4|1221.9|0
1652945850000|2022-05-19 07:37:30|1223|1222|1222.9|1221.4|1223|1222|1222.5|1221.4|5
1652945860000|2022-05-19 07:37:40|1222.7|1222.1|1222.7|1222.1|1222.7|1222.1|1222.7|1222.1|1
1652945870000|2022-05-19 07:37:50|1222.8|1221.8|1222.5|1221|1222.9|1221.8|1222.5|1221|5
1652945880000|2022-05-19 07:38:00|1222.4|1220.9|1222.4|1220.9|1222.4|1221|1222|1220.9|0
1652945890000|2022-05-19 07:38:10|1222|1221|1222.6|1221.1|1222.6|1221.1|1222|1221|7
1652945900000|2022-05-19 07:38:20|1221.9|1221.3|1221.9|1221.3|1221.9|1221.3|1221.9|1221.3|0
1652945920000|2022-05-19 07:38:40|1222.6|1221.6|1222.5|1221.5|1222.6|1221.6|1222.5|1221.5|2
1652945930000|2022-05-19 07:38:50|1222.6|1221.1|1220.1|1218.6|1222.6|1221.1|1220.1|1218.6|10
1652945940000|2022-05-19 07:39:00|1220|1218.5|1220.4|1218.9|1220.4|1218.9|1219.4|1217.9|5
1652945950000|2022-05-19 07:39:10|1220.3|1219.7|1220.4|1219.8|1220.4|1219.8|1220.3|1219.7|1
1652945970000|2022-05-19 07:39:30|1221|1220|1221.1|1219.6|1221.1|1220|1221|1219.6|11
1652946000000|2022-05-19 07:40:00|1220.4|1219.8|1220.4|1219.8|1221|1220.1|1220.4|1219.8|3
1652946010000|2022-05-19 07:40:10|1220.3|1219.7|1220.3|1219.7|1220.3|1219.7|1220.3|1219.7|0
1652946020000|2022-05-19 07:40:20|1220.1|1219.5|1220|1219|1220.1|1219.5|1220|1219|2
1652946030000|2022-05-19 07:40:30|1219.7|1219.1|1218.4|1216.9|1219.8|1219.1|1218.2|1216.9|26
1652946040000|2022-05-19 07:40:40|1217.5|1216.5|1217.7|1217.1|1217.9|1217.1|1217.3|1216.1|34
1652946050000|2022-05-19 07:40:50|1217.9|1216.4|1217.6|1216.1|1218|1216.5|1217.6|1216.1|17
1652946060000|2022-05-19 07:41:00|1217.5|1216|1218.1|1216.6|1218.1|1216.6|1217.5|1216|4
1652946070000|2022-05-19 07:41:10|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|3
1652946080000|2022-05-19 07:41:20|1218.4|1216.9|1219.1|1217.6|1219.3|1217.8|1218.4|1216.9|16
1652946090000|2022-05-19 07:41:30|1219.8|1218.3|1219.8|1218.3|1219.8|1218.3|1219.8|1218.3|1
1652946100000|2022-05-19 07:41:40|1220.1|1218.6|1220.1|1218.6|1220.1|1218.6|1220.1|1218.6|0
1652946120000|2022-05-19 07:42:00|1220.2|1218.7|1221.4|1219.9|1221.4|1219.9|1220.1|1218.6|5
1652946130000|2022-05-19 07:42:10|1221.1|1220.5|1221.1|1219.6|1221.2|1220.5|1221.1|1219.6|1
1652946140000|2022-05-19 07:42:20|1221.2|1219.7|1222.1|1220.6|1222.1|1220.9|1221.2|1219.7|9
1652946150000|2022-05-19 07:42:30|1222|1221|1222|1221|1222|1221|1222|1221|10
1652946160000|2022-05-19 07:42:40|1222.4|1220.9|1222.7|1221.7|1222.7|1221.7|1222.4|1220.9|10
1652946170000|2022-05-19 07:42:50|1223.1|1221.6|1223|1222|1223.1|1222.4|1222.7|1221.6|15
1652946180000|2022-05-19 07:43:00|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1
1652946200000|2022-05-19 07:43:20|1223.8|1222.8|1223.4|1222.8|1223.8|1222.8|1223.4|1222.8|5
1652946210000|2022-05-19 07:43:30||1222.4||1222.4||1222.4||1222.4|2
1652946220000|2022-05-19 07:43:40|1223.3|1222.3|1222|1220.5|1223.3|1222.4|1221.9|1220.4|4
1652946230000|2022-05-19 07:43:50|1221.9|1220.4|1221.7|1220.2|1221.9|1220.4|1221.7|1220.2|0
1652946240000|2022-05-19 07:44:00|1221.8|1220.3|1221.8|1220.8|1221.9|1220.8|1221.8|1220.3|0
1652946250000|2022-05-19 07:44:10|1221.7|1220.2|1221.9|1220.4|1221.9|1220.4|1221.6|1220.1|0
1652946260000|2022-05-19 07:44:20|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|1221.6|1220.6|0
1652946270000|2022-05-19 07:44:30|1221.5|1220.5|1221.2|1220.6|1221.5|1220.6|1221.2|1220.5|0
1652946280000|2022-05-19 07:44:40|1221.9|1220.4|1222.7|1221.2|1222.7|1221.2|1221.9|1220.4|4
1652946290000|2022-05-19 07:44:50|1222.4|1220.9|1222.4|1220.9|1222.4|1220.9|1222.4|1220.9|1
1652946310000|2022-05-19 07:45:10|1222.6|1221.1|1222.8|1221.3|1222.8|1221.3|1222.6|1221.1|0
1652946350000|2022-05-19 07:45:50|1222.3|1218.5|1220.4|1218.9|1222.3|1219.2|1220|1218.5|3
1652946400000|2022-05-19 07:46:40|1220.1|1218.6|1219.2|1217.7|1220.1|1218.6|1218.3|1217.1|6
1652946420000|2022-05-19 07:47:00|1219.4|1217.9|1219.4|1217.9|1219.4|1217.9|1219.4|1217.9|4
1652946470000|2022-05-19 07:47:50|1219.3|1218.3|1219.7|1218.2|1219.7|1218.3|1219.3|1218.2|1
1652946480000|2022-05-19 07:48:00|1218.7|1218.1|1218.7|1218.1|1218.7|1218.1|1218.7|1218.1|5
1652946490000|2022-05-19 07:48:10|1218.9|1217.4|1218.3|1217.3|1218.9|1217.4|1218.3|1217.3|2
1652946500000|2022-05-19 07:48:20|1218|1217.4|1217.9|1216.4|1218|1217.4|1217.9|1216.4|0
1652946510000|2022-05-19 07:48:30|1217.8|1216.3|1217.9|1216.4|1217.9|1216.4|1217.8|1216.3|0
1652946520000|2022-05-19 07:48:40|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|5
1652946530000|2022-05-19 07:48:50|1217.1|1215.6|1217.7|1216.2|1217.7|1216.2|1217.1|1215.6|4
1652946540000|2022-05-19 07:49:00|1217.5|1216|1217.9|1216.4|1217.9|1216.4|1217.5|1216|6
1652946560000|2022-05-19 07:49:20|||||||||1
1652946570000|2022-05-19 07:49:30|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|0
1652946580000|2022-05-19 07:49:40|1217.7|1216.2|1217.7|1216.2|1217.7|1216.2|1217.6|1216.1|1
1652946590000|2022-05-19 07:49:50|1217.4|1216.4|1217.4|1215.9|1217.4|1216.4|1217.4|1215.9|0
1652946600000|2022-05-19 07:50:00|1217.9|1216.4|1217.9|1216.4|1217.9|1216.4|1217.9|1216.4|2
1652946610000|2022-05-19 07:50:10|1217.6|1217|1218.4|1216.9|1218.4|1217.1|1217.6|1216.9|1
1652946640000|2022-05-19 07:50:40|1218.2|1216.7|1217.5|1216|1218.2|1216.7|1217.5|1216|8
1652946650000|2022-05-19 07:50:50|1217.7|1216.2|1217.7|1216.2|1217.7|1216.2|1217.7|1216.2|0
1652946660000|2022-05-19 07:51:00|1216.1|1215.5|1216.6|1215.1|1216.6|1215.5|1216.1|1214.8|28
1652946670000|2022-05-19 07:51:10|1216.1|1214.8|1216.6|1215.1|1216.6|1215.1|1216.1|1214.8|3
1652946680000|2022-05-19 07:51:20|1216.4|1214.9|1216.4|1214.9|1216.4|1214.9|1216.4|1214.9|0
1652946690000|2022-05-19 07:51:30|1216.1|1215.1|1216.1|1215.1|1216.1|1215.1|1216.1|1215.1|0
1652946700000|2022-05-19 07:51:40|1216.4|1214.9|1215|1214.4|1216.4|1215.1|1215|1214.4|3
1652946710000|2022-05-19 07:51:50|1214.7|1214.1|1214.7|1214.1|1214.7|1214.1|1214.7|1214.1|3
1652946720000|2022-05-19 07:52:00|1214.8|1214.2|1216.5|1215.5|1216.5|1215.8|1214.8|1214.2|9
1652946730000|2022-05-19 07:52:10|1215.9|1215.3|1216|1214.5|1216.7|1215.9|1215.9|1214.5|20
1652946740000|2022-05-19 07:52:20|1214.9|1214.3|1215.1|1214.1|1215.5|1214.4|1214.9|1214|11
1652946750000|2022-05-19 07:52:30|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|23
1652946770000|2022-05-19 07:52:50|1213.5|1212.9|1214.3|1212.8|1214.3|1213.1|1213.5|1212.8|3
1652946780000|2022-05-19 07:53:00|1214.2|1212.7|1213.9|1212.9|1214.6|1213.9|1213.9|1212.7|9
1652946800000|2022-05-19 07:53:20|1213.8|1213.2|1214.2|1212.7|1214.2|1213.4|1213.8|1212.7|2
1652946810000|2022-05-19 07:53:30|1214.1|1213.1|1214.1|1213.1|1214.1|1213.1|1214.1|1213.1|0
1652946820000|2022-05-19 07:53:40|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|1
1652946830000|2022-05-19 07:53:50|1213.8|1212.3|1213.3|1212.7|1213.8|1212.7|1213.3|1212.3|5
1652946840000|2022-05-19 07:54:00|1213.5|1212.9|1213.8|1213.2|1213.8|1213.2|1213.5|1212.9|2
1652946860000|2022-05-19 07:54:20|1214.1|1213.1|1214.4|1213.4|1214.5|1213.4|1214.1|1213|2
1652946870000|2022-05-19 07:54:30|1214.7|1213.2|1214.3|1213.7|1215|1213.7|1214.2|1213.2|15
1652946880000|2022-05-19 07:54:40|1215|1213.5|1214.6|1213.6|1215|1213.6|1214.6|1213.4|1
1652946890000|2022-05-19 07:54:50|1214.3|1213.7|1214.6|1213.6|1214.9|1213.7|1214.3|1213.4|3
1652946900000|2022-05-19 07:55:00|1215|1213.5|1215.3|1213.8|1215.3|1213.8|1215|1213.5|6
1652946910000|2022-05-19 07:55:10|1215.2|1213.7|1215.2|1213.7|1215.2|1213.7|1215.2|1213.7|0
1652946930000|2022-05-19 07:55:30|1214.9|1213.9|1215.2|1213.7|1215.2|1213.9|1214.9|1213.6|1
1652946940000|2022-05-19 07:55:40|1214.9|1213.9|1215.5|1214|1215.5|1214.1|1214.9|1213.7|0
1652946950000|2022-05-19 07:55:50|1215.7|1214.2|1215.3|1214.7|1215.7|1214.7|1215|1214.2|7
1652946960000|2022-05-19 07:56:00|1215.6|1214.6|1215.9|1214.4|1215.9|1214.6|1215.6|1214.4|2
1652946970000|2022-05-19 07:56:10|1216.2|1214.7|1215.8|1214.8|1216.2|1214.8|1215.8|1214.7|6
1652946990000|2022-05-19 07:56:30|1215.5|1214.9|1215.6|1214.6|1215.7|1214.9|1215.5|1214.1|5
1652947000000|2022-05-19 07:56:40|1215.9|1214.4|1215.9|1214.4|1215.9|1214.4|1215.9|1214.4|0
1652947010000|2022-05-19 07:56:50|1216|1214.5|1216.4|1215.4|1216.4|1215.4|1216|1214.5|1
1652947020000|2022-05-19 07:57:00|1216.9|1215.6|1217.4|1215.9|1217.4|1216.1|1216.6|1215.4|2
1652947030000|2022-05-19 07:57:10|1217.1|1216.1|1216.6|1216|1217.1|1216.1|1216.6|1216|0
1652947050000|2022-05-19 07:57:30|1216.7|1216.1|1216.7|1216.1|1216.7|1216.1|1216.6|1216|1
1652947060000|2022-05-19 07:57:40|1217.1|1216.3|1217.6|1216.1|1217.6|1216.3|1217.1|1216.1|0
1652947070000|2022-05-19 07:57:50|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|3
1652947080000|2022-05-19 07:58:00|1217.9|1216.4|1218.3|1217.3|1218.5|1217.3|1217.9|1216.4|2
1652947090000|2022-05-19 07:58:10|1218.4|1217.4|1218.3|1217.7|1218.4|1217.7|1218.2|1217.4|0
1652947100000|2022-05-19 07:58:20|1218.4|1217.8|1218.2|1216.7|1218.4|1217.8|1218.2|1216.7|1
1652947120000|2022-05-19 07:58:40|1218.5|1217|1218.5|1217|1218.5|1217.1|1218.1|1217|0
1652947130000|2022-05-19 07:58:50|1218.4|1216.9|1218.1|1217.1|1218.4|1217.1|1218.1|1216.9|4
1652947140000|2022-05-19 07:59:00|1218|1217|1218.4|1216.9|1218.4|1217.1|1217.7|1216.9|0
1652947150000|2022-05-19 07:59:10|1218.2|1217.2|1218.3|1217.3|1218.4|1217.4|1218|1217|2
1652947160000|2022-05-19 07:59:20|1218.4|1217.7|1217.3|1216.7|1218.4|1217.8|1217.3|1216.6|2
1652947170000|2022-05-19 07:59:30|1217.4|1216.4|1217|1215.5|1217.4|1216.4|1217|1215.5|1
1652947180000|2022-05-19 07:59:40|1216.6|1215.6|1216.6|1215.6|1216.9|1215.9|1216.6|1215.6|3
1652947190000|2022-05-19 07:59:50|1216.1|1214.6|1216.1|1214.6|1216.1|1214.6|1216.1|1214.6|1
1652947200000|2022-05-19 08:00:00|1216|1214.5|1215.4|1214.4|1216|1214.7|1214.9|1214.2|7
1652947210000|2022-05-19 08:00:10|1214.9|1214.3|1214.6|1213.6|1214.9|1214.3|1214.6|1213.6|1
1652947220000|2022-05-19 08:00:20|1214|1213.4|1214|1213.4|1214|1213.4|1214|1213.4|1
1652947240000|2022-05-19 08:00:40|1215.1|1214.1|1215.4|1213.9|1215.4|1214.1|1215.1|1213.9|4
1652947260000|2022-05-19 08:01:00|1215.2|1214.6|1215.5|1214|1215.5|1214.6|1214.8|1213.9|20
1652947270000|2022-05-19 08:01:10|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|0
1652947280000|2022-05-19 08:01:20|1215.7|1214.2|1215.7|1214.2|1215.7|1214.2|1215.7|1214.2|1
1652947330000|2022-05-19 08:02:10|1215.6|1214.6|1215.6|1214.6|1215.6|1214.6|1215.6|1214.6|0
1652947350000|2022-05-19 08:02:30|1215.3|1214.7|1215.5|1214|1215.5|1214.7|1214.9|1214|5
1652947370000|2022-05-19 08:02:50|1215.4|1214.4|1215.7|1214.2|1215.7|1214.4|1215.4|1214.2|0
1652947380000|2022-05-19 08:03:00|||||||||1
1652947390000|2022-05-19 08:03:10|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|13
1652947410000|2022-05-19 08:03:30|1216.6|1216|1217|1215.5|1217|1216|1216.6|1215.5|1
1652947420000|2022-05-19 08:03:40|1216.9|1215.4|1216.5|1215|1216.9|1215.6|1216.5|1215|0
1652947430000|2022-05-19 08:03:50|1216.7|1215.2|1216.7|1215.2|1216.9|1215.4|1216.7|1215.2|1
1652947440000|2022-05-19 08:04:00|1216.3|1215.3|1216.3|1215.3|1216.3|1215.3|1216.3|1215.3|1
1652947460000|2022-05-19 08:04:20|1216.5|1215.5|1217.7|1216.2|1217.7|1216.4|1216.5|1215.4|6
1652947490000|2022-05-19 08:04:50|1217.5|1216.5|1217.5|1216.5|1217.9|1216.5|1217.5|1216.4|0
1652947500000|2022-05-19 08:05:00|1217.2|1216.6|1217.5|1216.5|1217.5|1216.6|1217.2|1216.5|0
1652947540000|2022-05-19 08:05:40|1217.9|1216.4|1217.5|1216.5|1217.9|1216.5|1217.5|1216.4|0
1652947550000|2022-05-19 08:05:50|1217.4|1216.8|1217.7|1217.1|1217.7|1217.1|1217.4|1216.7|2
1652947560000|2022-05-19 08:06:00|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|4
1652947570000|2022-05-19 08:06:10|1217.3|1216.7|1217.2|1216.6|1217.3|1216.7|1217.2|1216.6|2
1652947580000|2022-05-19 08:06:20|1217.1|1216.5|1217|1215.5|1217.1|1216.5|1216.8|1215.5|2
1652947590000|2022-05-19 08:06:30|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1652947610000|2022-05-19 08:06:50|1216.8|1215.8|1216.5|1215.5|1216.8|1215.8|1216.5|1215.5|0
1652947650000|2022-05-19 08:07:30|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1
1652947660000|2022-05-19 08:07:40|1216.5|1215.9|1216.3|1215.7|1216.5|1215.9|1216.3|1215.7|0
1652947670000|2022-05-19 08:07:50|1216.2|1215.6|1217.2|1215.7|1217.2|1215.7|1216.2|1215.6|6
1652947730000|2022-05-19 08:08:50|1217|1216|1217.9|1216.4|1217.9|1216.4|1217|1216|2
1652947740000|2022-05-19 08:09:00|1217.5|1216.5|1217.7|1216.2|1217.7|1216.5|1217.5|1216.2|0
1652947770000|2022-05-19 08:09:30|1218.2|1217.1|1218.4|1216.9|1218.4|1217.6|1218.2|1216.9|24
1652947790000|2022-05-19 08:09:50|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|0
1652947800000|2022-05-19 08:10:00|1218|1217|1218|1217|1218|1217|1218|1217|0
1652947810000|2022-05-19 08:10:10|1218.4|1216.9|1218.2|1217.6|1218.4|1217.6|1218.1|1216.9|6
1652947820000|2022-05-19 08:10:20|1219.9|1218.4|1219.1|1217.6|1219.9|1218.4|1219|1217.6|5
1652947830000|2022-05-19 08:10:30|1218.9|1217.4|1219.2|1217.7|1219.2|1217.7|1218.9|1217.4|2
1652947840000|2022-05-19 08:10:40|1218.9|1217.4|1219|1218|1219|1218|1218.2|1216.7|26
1652947850000|2022-05-19 08:10:50|1219.4|1217.9|1219.2|1218.6|1219.4|1218.6|1219.2|1217.9|2
1652947860000|2022-05-19 08:11:00|1219|1218.4|1219.2|1218.6|1219.2|1218.6|1219|1218.4|0
1652947870000|2022-05-19 08:11:10|1219.1|1218.5|1219.2|1218.6|1219.2|1218.6|1219.1|1218.5|0
1652947910000|2022-05-19 08:11:50|1219.5|1218.5|1219.5|1218.9|1219.5|1218.9|1219.3|1218.5|1
1652947920000|2022-05-19 08:12:00|||||||||1
1652947930000|2022-05-19 08:12:10|1219.6|1219|1219.7|1219.1|1219.7|1219.1|1219.6|1219|2
1652947940000|2022-05-19 08:12:20|1221.2|1219.7|1221.2|1219.7|1221.2|1219.7|1221.2|1219.7|1
1652947950000|2022-05-19 08:12:30|1221|1220|1221.4|1219.9|1221.8|1221.2|1221|1219.9|12
1652947970000|2022-05-19 08:12:50|1221.6|1220.1|1221.6|1220.1|1221.6|1220.1|1221.6|1220.1|0
1652947980000|2022-05-19 08:13:00|1221.7|1220.2|1221|1220|1222|1220.5|1221|1220|3
1652947990000|2022-05-19 08:13:10|1220.5|1219.5|1220.6|1220|1220.7|1220.1|1220.5|1219.5|7
1652948000000|2022-05-19 08:13:20|1220.7|1220.1|1220.7|1220.1|1220.7|1220.1|1220.7|1220.1|1
1652948020000|2022-05-19 08:13:40|1221|1220.4|1221|1220.4|1221|1220.4|1221|1220.4|1
1652948030000|2022-05-19 08:13:50|1221.1|1219.6|1221.6|1220.1|1221.6|1220.1|1221.1|1219.6|3
1652948040000|2022-05-19 08:14:00|1221.5|1220.5|1221|1220|1221.6|1220.5|1221|1220|0
1652948060000|2022-05-19 08:14:20||1220.4||1220.4||1220.4||1220.4|0
1652948080000|2022-05-19 08:14:40|1220.9|1220.3|1221|1220|1221|1220.3|1220.9|1220|2
1652948090000|2022-05-19 08:14:50|1220.9|1219.4|1220.9|1219.4|1220.9|1219.4|1220.9|1219.4|4
1652948110000|2022-05-19 08:15:10|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|0
1652948120000|2022-05-19 08:15:20|1220.5|1219.9|1220.3|1218.8|1220.5|1219.9|1220.3|1218.8|3
1652948160000|2022-05-19 08:16:00|1220.2|1218.7|1220.2|1218.7|1220.2|1219|1219.5|1218.5|0
1652948170000|2022-05-19 08:16:10|1219.7|1218.2|1219.7|1218.2|1219.7|1218.3|1219.3|1218|4
1652948180000|2022-05-19 08:16:20|1219.3|1218.3|1219.2|1217.7|1219.3|1218.4|1219|1217.7|0
1652948190000|2022-05-19 08:16:30|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|2
1652948200000|2022-05-19 08:16:40|1220.1|1218.6|1220.2|1218.7|1220.2|1218.7|1220.1|1218.6|0
1652948210000|2022-05-19 08:16:50|1219.8|1218.8|1219.4|1217.9|1219.8|1218.8|1219.4|1217.9|1
1652948230000|2022-05-19 08:17:10|1219.5|1218.5|1220.4|1218.9|1220.4|1218.9|1219.5|1218.5|2
1652948250000|2022-05-19 08:17:30|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|1219.8|1218.8|0
1652948260000|2022-05-19 08:17:40|1220.4|1218.9|1220.3|1218.8|1220.4|1218.9|1220.3|1218.8|0
1652948280000|2022-05-19 08:18:00|1220.2|1218.7|1220|1219.4|1220.2|1219.4|1220|1218.7|1
1652948290000|2022-05-19 08:18:10|1220.2|1219.2|1220.9|1219.4|1221.2|1219.7|1220.2|1219.1|6
1652948300000|2022-05-19 08:18:20|1220.8|1219.3|1220.4|1218.9|1220.8|1219.3|1220|1218.5|0
1652948340000|2022-05-19 08:19:00|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|0
1652948350000|2022-05-19 08:19:10|1220|1219.3|1220.9|1219.4|1220.9|1219.4|1219.9|1219.2|1
1652948360000|2022-05-19 08:19:20|1220.4|1218.9|1220|1219|1220.4|1219.1|1220|1218.9|1
1652948380000|2022-05-19 08:19:40|1220.1|1219.5|1220.2|1219.6|1220.9|1219.6|1220.1|1219.4|1
1652948390000|2022-05-19 08:19:50|1220.9|1219.4|1220.2|1219.6|1220.9|1219.6|1220.2|1219.4|1
1652948400000|2022-05-19 08:20:00|1221|1220|1221|1220.4|1221|1220.4|1221|1220|1
1652948420000|2022-05-19 08:20:20|1220.7|1220.1|1220.5|1219.5|1220.7|1220.1|1220.5|1219.5|2
1652948430000|2022-05-19 08:20:30|1220.4|1219.8|1221|1220|1221.2|1220|1220.4|1219.7|0
1652948450000|2022-05-19 08:20:50|1220.9|1219.5|1220.3|1219.3|1220.9|1219.8|1220.3|1219.3|26
1652948460000|2022-05-19 08:21:00|1220.4|1218.9|1221|1220|1221|1220|1220.2|1218.9|36
1652948470000|2022-05-19 08:21:10|||||||||25
1652948480000|2022-05-19 08:21:20|1220.7|1220.1|1220.7|1220.1|1220.7|1220.1|1220.7|1220.1|0
1652948500000|2022-05-19 08:21:40|1220.8|1219.8|1220.7|1220.1|1220.8|1220.1|1220.7|1219.8|0
1652948510000|2022-05-19 08:21:50|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|0
1652948530000|2022-05-19 08:22:10|1220.7|1220.1|1220.7|1220.1|1220.7|1220.1|1220.7|1220.1|0
1652948540000|2022-05-19 08:22:20|1220.9|1219.4|1220.9|1219.4|1220.9|1219.4|1220.9|1219.4|2
1652948580000|2022-05-19 08:23:00|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|1220.8|1219.8|0
1652948600000|2022-05-19 08:23:20|1220.5|1219.9|1220.4|1218.9|1220.5|1219.9|1220.4|1218.9|1
1652948640000|2022-05-19 08:24:00|||||||||1
1652948650000|2022-05-19 08:24:10|||||||||1
1652948670000|2022-05-19 08:24:30|||||||||1
1652948680000|2022-05-19 08:24:40|1220.5|1219.9|1220.1|1219.1|1220.6|1219.9|1220.1|1218.9|5
1652948690000|2022-05-19 08:24:50|1220|1219|1220.4|1218.9|1220.4|1219|1219.4|1218.7|6
1652948710000|2022-05-19 08:25:10|1220|1219|1219.8|1218.8|1220|1219|1219.8|1218.8|0
1652948730000|2022-05-19 08:25:30|1219.7|1219.1|1219.9|1218.4|1219.9|1219.1|1219.7|1218.4|0
1652948750000|2022-05-19 08:25:50|1219.8|1218.8|1219.9|1218.4|1219.9|1218.8|1219.8|1218.4|0
1652948790000|2022-05-19 08:26:30|1219.7|1218.2|1219.4|1217.9|1219.7|1218.3|1219.3|1217.9|1
1652948800000|2022-05-19 08:26:40|1219|1218|1219.2|1217.7|1219.2|1218|1218.5|1217.7|1
1652948820000|2022-05-19 08:27:00|1218.8|1217.8|1218.8|1217.8|1218.9|1217.9|1218.8|1217.8|1
1652948830000|2022-05-19 08:27:10|||||||||1
1652948840000|2022-05-19 08:27:20|1218.7|1217.7|1218.8|1217.8|1218.8|1217.8|1218.7|1217.7|4
1652948850000|2022-05-19 08:27:30|1218.9|1217.4|1218.2|1217.6|1218.9|1217.6|1218.2|1217.4|0
1652948870000|2022-05-19 08:27:50|1218.3|1216.8|1217.5|1216.5|1218.3|1216.8|1217.5|1216.5|2
1652948880000|2022-05-19 08:28:00|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|1
1652948890000|2022-05-19 08:28:10|1218.3|1216.8|1218.2|1216.7|1218.3|1216.8|1218.2|1216.7|0
1652948900000|2022-05-19 08:28:20|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|0
1652948910000|2022-05-19 08:28:30|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|0
1652948920000|2022-05-19 08:28:40|1217.9|1216.4|1217.7|1216.2|1217.9|1216.4|1217.7|1216.2|6
1652948970000|2022-05-19 08:29:30|1217.2|1215.7|1216.5|1215.5|1217.2|1215.7|1216.5|1215.5|29
1652948980000|2022-05-19 08:29:40|1216.7|1215.7|1217.2|1215.7|1217.4|1216.1|1216.7|1215.7|7
1652948990000|2022-05-19 08:29:50|1216.3|1215.2|1216.7|1215.2|1216.7|1215.2|1216.3|1215.2|5
1652949000000|2022-05-19 08:30:00|1216.5|1215.5|1217.7|1216.2|1217.7|1216.5|1216.5|1215.5|5
1652949010000|2022-05-19 08:30:10|1217.5|1216.5|1217.2|1215.7|1217.5|1216.5|1217.2|1215.7|15
1652949040000|2022-05-19 08:30:40|||||||||1
1652949050000|2022-05-19 08:30:50|1216.8|1215.8|1216.9|1215.4|1216.9|1215.8|1216.8|1215.4|0
1652949070000|2022-05-19 08:31:10|1216.6|1215.6|1216.7|1215.2|1216.7|1215.6|1216.6|1215.2|0
1652949080000|2022-05-19 08:31:20|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1
1652949090000|2022-05-19 08:31:30|1216.8|1215.8|1216.8|1215.8|1216.8|1215.8|1216.8|1215.8|1
1652949100000|2022-05-19 08:31:40|1216.7|1216.1|1217.7|1216.2|1217.7|1216.2|1216.7|1216.1|1
1652949110000|2022-05-19 08:31:50|1217.5|1216.5|1216.5|1215.5|1217.7|1216.5|1216.5|1215.5|4
1652949120000|2022-05-19 08:32:00|||||||||1
1652949130000|2022-05-19 08:32:10|1216.9|1215.4|1217.4|1215.9|1217.4|1215.9|1216.9|1215.4|5
1652949140000|2022-05-19 08:32:20|1217.7|1216.2|1217.7|1216.2|1217.7|1216.2|1217.7|1216.2|2
1652949160000|2022-05-19 08:32:40|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|0
1652949190000|2022-05-19 08:33:10|1217.6|1217|1217.6|1217|1217.6|1217|1217.6|1217|0
1652949200000|2022-05-19 08:33:20|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|2
1652949320000|2022-05-19 08:35:20|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|2
1652949340000|2022-05-19 08:35:40|1217.3|1216.3|1217.5|1216.9|1217.7|1216.9|1217.3|1216.2|2
1652949350000|2022-05-19 08:35:50|1218|1217|1218|1217|1218|1217|1218|1217|2
1652949370000|2022-05-19 08:36:10|1218.4|1216.9|1218.2|1217.6|1218.4|1217.6|1218.2|1216.9|1
1652949380000|2022-05-19 08:36:20|1218.3|1217.7|1217.8|1217.2|1218.5|1217.7|1217.8|1217.2|1
1652949400000|2022-05-19 08:36:40|1218.1|1217.5|1218.5|1217.9|1218.5|1217.9|1218.1|1217.5|2
1652949420000|2022-05-19 08:37:00|1218.9|1218|1218.9|1218.3|1219|1218.3|1218.7|1217.9|12
1652949440000|2022-05-19 08:37:20|1218.7|1218.1|1217.7|1216.2|1218.7|1218.1|1217.7|1216.2|6
1652949460000|2022-05-19 08:37:40|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|0
1652949470000|2022-05-19 08:37:50|1217.8|1216.8|1217.8|1216.8|1217.8|1216.8|1217.8|1216.8|2
1652949480000|2022-05-19 08:38:00|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1
1652949490000|2022-05-19 08:38:10|1217.9|1216.4|1218.2|1216.7|1218.2|1216.7|1217.9|1216.4|1
1652949510000|2022-05-19 08:38:30|1217.8|1216.8|1217.9|1216.4|1217.9|1216.8|1217.8|1216.4|0
1652949520000|2022-05-19 08:38:40|1217.6|1216.6|1217.7|1216.2|1217.7|1216.6|1217.6|1216.2|0
1652949560000|2022-05-19 08:39:20|1217.9|1216.4|1217.9|1216.4|1217.9|1216.4|1217.9|1216.4|1
1652949570000|2022-05-19 08:39:30|1217.5|1216.5|1217.9|1216.4|1217.9|1216.5|1217.5|1216.4|0
1652949630000|2022-05-19 08:40:30|1217.7|1216.7|1217.8|1216.8|1217.8|1216.8|1217.7|1216.7|0
1652949650000|2022-05-19 08:40:50|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|0
1652949660000|2022-05-19 08:41:00|1217.4|1216.8|1217.4|1216.8|1217.4|1216.8|1217.4|1216.8|4
1652949670000|2022-05-19 08:41:10|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|0
1652949700000|2022-05-19 08:41:40|||||||||1
1652949720000|2022-05-19 08:42:00|1217.4|1216.8|1217.4|1216.8|1217.4|1216.8|1217.4|1216.8|0
1652949740000|2022-05-19 08:42:20|||||||||2
1652949760000|2022-05-19 08:42:40|1217.3|1216.7|1217.4|1216.8|1217.4|1216.8|1217.3|1216.7|1
1652949780000|2022-05-19 08:43:00|||||||||1
1652949820000|2022-05-19 08:43:40|1217.3|1216.7|1217.4|1216.8|1217.4|1216.8|1217.3|1216.7|1
1652949830000|2022-05-19 08:43:50|||||||||1
1652949850000|2022-05-19 08:44:10|1217.8||1217.8||1217.8||1217.8||7
1652949860000|2022-05-19 08:44:20|1218.3|1217.3|1218.9|1217.4|1219.1|1217.9|1218.3|1217.3|1
1652949880000|2022-05-19 08:44:40|1218.4|1216.9|1218.4|1216.9|1218.4|1216.9|1218.4|1216.9|1
1652949890000|2022-05-19 08:44:50|1218.2|1217.2|1218.4|1217.4|1218.4|1217.4|1218.2|1217.2|0
1652949900000|2022-05-19 08:45:00|1217.8|1216.8|1218.3|1217.3|1218.7|1217.4|1217.5|1216.7|21
1652949910000|2022-05-19 08:45:10|1218.2|1217.6|1220|1219|1220|1219|1218.2|1217.6|7
1652949920000|2022-05-19 08:45:20|1219.9|1219.3|1220|1219|1220.3|1219.5|1219.8|1218.8|5
1652949930000|2022-05-19 08:45:30|1219.8|1218.8|1219.8|1218.8|1219.8|1219.1|1219.7|1218.8|0
1652949940000|2022-05-19 08:45:40|1219.7|1219.1|1219.7|1219.1|1219.8|1219.1|1219.7|1218.8|0
1652949950000|2022-05-19 08:45:50|1219.8|1218.8|1219.9|1218.4|1219.9|1218.8|1219.8|1218.4|0
1652949960000|2022-05-19 08:46:00|1218.8|1218.2|1218|1217.4|1218.8|1218.2|1218|1217.2|5
1652949970000|2022-05-19 08:46:10|1218.3|1217|1218.3|1217.3|1218.3|1217.3|1218.3|1217|3
1652949980000|2022-05-19 08:46:20|1218.6|1217.1|1218.7|1217.2|1218.7|1217.2|1218.6|1217.1|0
1652949990000|2022-05-19 08:46:30|1218.3|1217.3|1218|1217|1218.3|1217.3|1218|1217|0
1652950000000|2022-05-19 08:46:40|1218.3|1217.4|1218.3|1217.3|1218.3|1217.6|1218.2|1217.3|0
1652950010000|2022-05-19 08:46:50|1217.9|1217|1218|1217|1218|1217|1217.9|1217|1
1652950020000|2022-05-19 08:47:00|1217.5|1216.9|1217.2|1215.7|1217.5|1216.9|1217.2|1215.7|24
1652950030000|2022-05-19 08:47:10|1217|1216|1216.8|1215.8|1217.2|1216.4|1216.8|1215.7|0
1652950040000|2022-05-19 08:47:20|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1
1652950050000|2022-05-19 08:47:30|1216.8|1215.8|1216|1215|1216.8|1215.8|1216|1214.9|3
1652950070000|2022-05-19 08:47:50|1215.7|1215.4|1215.7|1215.1|1215.7|1215.4|1215.7|1215|1
1652950080000|2022-05-19 08:48:00|1215.8|1214.8|1215.7|1214.2|1215.9|1214.8|1215.3|1214.1|3
1652950090000|2022-05-19 08:48:10|1215.5|1214.5|1215.2|1214.2|1215.9|1214.6|1215.2|1214.2|0
1652950100000|2022-05-19 08:48:20|1215|1214.4|1215.9|1214.4|1215.9|1214.5|1214.9|1214.3|1
1652950110000|2022-05-19 08:48:30|1215.6|1214.6|1214.8|1213.8|1215.7|1214.6|1214.8|1213.8|8
1652950130000|2022-05-19 08:48:50|1213.7|1213.1|1213.9|1212.4|1213.9|1213.1|1213.5|1212.2|11
1652950140000|2022-05-19 08:49:00|1213.8|1212.8|1213.9|1212.4|1214.4|1213.1|1213.5|1212.4|4
1652950150000|2022-05-19 08:49:10|1214|1213|1214|1213.4|1214|1213.4|1213.9|1213|20
1652950170000|2022-05-19 08:49:30|1213.8|1213.2|1213.9|1212.4|1214|1213.2|1213.8|1212.4|1
1652950180000|2022-05-19 08:49:40|1213.8|1212.8|1214|1213|1214.1|1213|1213.8|1212.6|0
1652950200000|2022-05-19 08:50:00|1213.7|1213.1|1214|1213|1214|1213.1|1213.6|1213|2
1652950210000|2022-05-19 08:50:10|1213.7|1213.1|1214.9|1213.4|1214.9|1213.9|1213.7|1213|9
1652950220000|2022-05-19 08:50:20|1214.5|1213.5|1214.1|1213.5|1214.5|1213.6|1214.1|1213.5|0
1652950240000|2022-05-19 08:50:40|1214.9|1213.4|1215.4|1213.9|1215.4|1214|1214.9|1213.4|2
1652950250000|2022-05-19 08:50:50|1214.3|1213.3|1213|1212.4|1214.4|1213.3|1213|1212.3|10
1652950260000|2022-05-19 08:51:00|1212|1211.4|1212.9|1211.9|1212.9|1211.9|1211.8|1211.1|38
1652950270000|2022-05-19 08:51:10|1212.7|1211.7|1210.5|1209.9|1212.7|1211.7|1210.5|1209.9|31
1652950280000|2022-05-19 08:51:20|1210.7|1209.2|1211.8|1211.2|1211.8|1211.2|1210.6|1209.1|12
1652950300000|2022-05-19 08:51:40|1212.1|1211.1|1211.9|1210.9|1212.5|1211.4|1211.9|1210.7|8
1652950310000|2022-05-19 08:51:50|1212.2|1210.7|1212.2|1211.2|1212.2|1211.2|1211.8|1210.6|5
1652950320000|2022-05-19 08:52:00|1212.1|1210.7|1210.9|1209.9|1212.1|1210.7|1210.7|1209.9|4
1652950330000|2022-05-19 08:52:10|1210.6|1209.6|1210.6|1209.6|1210.7|1209.7|1210.6|1209.6|0
1652950340000|2022-05-19 08:52:20|1210.4|1209.4|1210.2|1209.6|1210.4|1209.7|1209.8|1209.2|7
1652950350000|2022-05-19 08:52:30|1210.6|1209.7|1210.1|1209.1|1210.6|1209.7|1209.8|1209.1|6
1652950360000|2022-05-19 08:52:40|1210|1209.4|1209.8|1209.2|1210.1|1209.4|1209.7|1209.1|6
1652950370000|2022-05-19 08:52:50|1209.9|1209.3|1209.9|1208.9|1210|1209.4|1209.8|1208.9|1
1652950380000|2022-05-19 08:53:00|1209.8|1209.2|1210|1209.4|1210.4|1209.6|1209.8|1209.2|6
1652950390000|2022-05-19 08:53:10|1210.2|1208.7|1210.1|1209.1|1210.2|1209.2|1209.9|1208.6|4
1652950400000|2022-05-19 08:53:20|1210.4|1209.8|1209.4|1208.8|1210.4|1209.8|1209.4|1208.8|4
1652950410000|2022-05-19 08:53:30|1209.1|1208.5|1209|1208.4|1209.1|1208.5|1209|1208.4|2
1652950420000|2022-05-19 08:53:40|1209.7|1208.2|1210|1209|1210|1209.4|1209.6|1208.2|4
1652950430000|2022-05-19 08:53:50|1209.5|1208.9|1209.8|1208.8|1209.8|1208.9|1209.2|1208.6|15
1652950440000|2022-05-19 08:54:00|1209.9|1208.9|1208.5|1207.9|1210.2|1209|1208.5|1207.9|10
1652950450000|2022-05-19 08:54:10|1208.8|1207.8|1209.7|1209.1|1209.7|1209.1|1208.8|1207.8|5
1652950460000|2022-05-19 08:54:20|1210|1209.4|1210.1|1209.1|1210.2|1209.4|1210|1209.1|6
1652950470000|2022-05-19 08:54:30|1210|1209.4|1210|1209.4|1210|1209.4|1210|1209.4|0
1652950480000|2022-05-19 08:54:40|1210.2|1209.2|1210|1209.4|1210.4|1209.4|1209.8|1208.9|11
1652950490000|2022-05-19 08:54:50|1209.8|1209.2|1209.8|1209.2|1209.8|1209.2|1209.8|1209.2|2
1652950500000|2022-05-19 08:55:00|1210.1|1209.1|1209.9|1209.3|1210.7|1209.9|1209.9|1209.1|4
1652950510000|2022-05-19 08:55:10|1210.6|1209.6|1211.2|1209.7|1211.2|1209.9|1210.5|1209.6|1
1652950520000|2022-05-19 08:55:20|1210.5|1209.9|1211|1210.4|1211.2|1210.4|1210.5|1209.7|1
1652950530000|2022-05-19 08:55:30|1211.2|1210.6|1211.2|1210.6|1211.2|1210.6|1211.2|1210.6|5
1652950540000|2022-05-19 08:55:40|1211.5|1210.5|1211.2|1210.6|1211.5|1210.6|1211.2|1210.5|3
1652950550000|2022-05-19 08:55:50|||||||||2
1652950560000|2022-05-19 08:56:00|1211.3|1210.7|1211.3|1210.7|1211.6|1210.7|1211.3|1210.6|5
1652950570000|2022-05-19 08:56:10|1211.2|1210.6|1211.2|1210.6|1211.2|1210.6|1211.2|1210.6|2
1652950580000|2022-05-19 08:56:20|1211.6||1211.2||1211.6||1211.2||3
1652950590000|2022-05-19 08:56:30|||||||||2
1652950600000|2022-05-19 08:56:40|1211.5|1210.5|1211.2|1210.6|1211.5|1210.7|1211.2|1210.5|5
1652950610000|2022-05-19 08:56:50|1211.1|1210.5|1211.1|1210.1|1211.1|1210.5|1211.1|1210.1|2
1652950620000|2022-05-19 08:57:00|1210.9|1209.9|1210.9|1209.9|1210.9|1210|1210.6|1209.9|3
1652950630000|2022-05-19 08:57:10|1210.6|1210|1210.9|1209.9|1210.9|1210|1210.6|1209.9|0
1652950640000|2022-05-19 08:57:20|1211|1210.4|1211.3|1209.8|1211.3|1210.4|1211|1209.8|21
1652950650000|2022-05-19 08:57:30|1211.7|1210.2|1211.7|1210.2|1211.7|1210.5|1211|1210.2|6
1652950680000|2022-05-19 08:58:00|1211.1|1210.1|1211.3|1209.8|1211.3|1210.1|1210.6|1209.8|5
1652950690000|2022-05-19 08:58:10|1211.7|1210.2|1211.7|1210.2|1211.7|1210.2|1211.7|1210.2|0
1652950700000|2022-05-19 08:58:20|1211.9|1210.4|1211.9|1210.4|1211.9|1210.4|1211.9|1210.4|0
1652950710000|2022-05-19 08:58:30|1211.8|1210.3|1211.8|1210.3|1211.8|1210.3|1211.8|1210.3|1
1652950720000|2022-05-19 08:58:40|1211.7|1210.2|1211.1|1210.1|1211.7|1210.3|1210.7|1210.1|10
1652950730000|2022-05-19 08:58:50|1211.2|1209.7|1211.2|1209.7|1211.2|1209.7|1211.2|1209.7|1
1652950740000|2022-05-19 08:59:00|1211.1|1210.1|1211.1|1210.1|1211.1|1210.1|1211.1|1210.1|0
1652950750000|2022-05-19 08:59:10|1210.8|1210.2|1210.6|1209.6|1210.8|1210.2|1210.6|1209.6|1
1652950760000|2022-05-19 08:59:20|1210.5|1209.9|1210.3|1209.7|1210.9|1209.9|1210.3|1209.7|0
1652950770000|2022-05-19 08:59:30|||||||||1
1652950790000|2022-05-19 08:59:50|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|0
1652950800000|2022-05-19 09:00:00|1210.9|1209.4|1211|1209.5|1211|1209.5|1210.9|1209.4|0
1652950810000|2022-05-19 09:00:10|1210.3|1209.7|1210.6|1209.6|1211|1209.7|1210.3|1209.3|2
1652950820000|2022-05-19 09:00:20|1210.3|1209.7|1210.3|1209.7|1210.3|1209.7|1210.3|1209.7|2
1652950860000|2022-05-19 09:01:00|1210.6|1209.1|1210.8|1210.2|1210.9|1210.3|1210.3|1209.1|11
1652950890000|2022-05-19 09:01:30|1211.1|1210.1|1211.1|1210.1|1211.1|1210.1|1211.1|1210.1|1
1652950930000|2022-05-19 09:02:10|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|1
1652950940000|2022-05-19 09:02:20|||||||||1
1652950950000|2022-05-19 09:02:30|1211|1210.4|1211.1|1210.1|1211.1|1210.4|1211|1210.1|2
1652950980000|2022-05-19 09:03:00|1211|1210.4|1211|1210.4|1211|1210.4|1211|1210.4|0
1652950990000|2022-05-19 09:03:10|1210.9|1210.3|1210.9|1210.3|1210.9|1210.3|1210.9|1210.3|1
1652951000000|2022-05-19 09:03:20|||||||||1
1652951020000|2022-05-19 09:03:40|||||||||4
1652951030000|2022-05-19 09:03:50|||||||||8
1652951040000|2022-05-19 09:04:00|1210.8|1209.9|1210.8|1209.3|1210.8|1209.9|1210.8|1209.3|4
1652951050000|2022-05-19 09:04:10|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|0
1652951060000|2022-05-19 09:04:20|1210.2|1209.2|1210.1|1209.1|1210.4|1209.2|1210.1|1208.8|0
1652951070000|2022-05-19 09:04:30|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|0
1652951090000|2022-05-19 09:04:50|1210.1|1209.1|1210.3|1208.8|1210.3|1209.1|1210.1|1208.8|0
1652951100000|2022-05-19 09:05:00|1210.1|1209.1|1209.1|1208.1|1210.3|1209.1|1209|1208.1|9
1652951120000|2022-05-19 09:05:20|1209.5|1208|1208.7|1208.1|1209.7|1208.4|1208.7|1208|0
1652951130000|2022-05-19 09:05:30|1208.9|1208.3|1208.7|1208.1|1208.9|1208.3|1208.7|1208.1|2
1652951140000|2022-05-19 09:05:40|1208.5|1207.9|1209|1207.5|1209|1207.9|1208.1|1207.4|20
1652951150000|2022-05-19 09:05:50|1208|1207.4|1206.5|1205.5|1208|1207.4|1206.2|1205.2|59
1652951160000|2022-05-19 09:06:00|1206.4|1205.8|1207.3|1206.3|1207.3|1206.3|1206.4|1205.8|5
1652951170000|2022-05-19 09:06:10|1207.8|1206.5|1207.8|1206.3|1207.8|1206.5|1207.5|1206.3|1
1652951180000|2022-05-19 09:06:20|1207.5|1206.5|1208|1207|1208.3|1207|1207.5|1206.5|3
1652951200000|2022-05-19 09:06:40|1208.4|1206.9|1208.6|1207.1|1208.6|1207.1|1208.4|1206.9|1
1652951210000|2022-05-19 09:06:50|1208.4|1207.8|1208.6|1208|1208.6|1208|1208.4|1207.8|3
1652951230000|2022-05-19 09:07:10|||||||||4
1652951240000|2022-05-19 09:07:20|1208.8|1208.2|1209.9|1208.9|1210|1208.9|1208.8|1208.2|5
1652951250000|2022-05-19 09:07:30|1210.2|1209.2|1210.3|1208.8|1210.4|1209.2|1210.2|1208.8|5
1652951290000|2022-05-19 09:08:10|1210.2|1209.2|1210.9|1209.9|1210.9|1209.9|1210.2|1209.2|2
1652951300000|2022-05-19 09:08:20|1210.6|1210|1210.5|1209.9|1210.6|1210|1210.5|1209.9|2
1652951310000|2022-05-19 09:08:30|1209.7|1208.7|1209.7|1208.7|1209.9|1208.7|1209.5|1208.4|1
1652951320000|2022-05-19 09:08:40|1209.6|1209|1210.2|1209.2|1210.2|1209.2|1209.5|1208.5|4
1652951330000|2022-05-19 09:08:50|1209.7|1208.7|1209.5|1208.5|1209.8|1208.7|1209.5|1208.3|3
1652951350000|2022-05-19 09:09:10|||||||||1
1652951380000|2022-05-19 09:09:40|||||||||1
1652951390000|2022-05-19 09:09:50|1209|1208|1209|1208|1209|1208|1209|1208|9
1652951420000|2022-05-19 09:10:20|1209.3|1207.8|1209|1208|1209.3|1208|1209|1207.8|1
1652951440000|2022-05-19 09:10:40|1209.3|1207.8|1208|1207|1209.5|1208|1207.9|1206.6|62
1652951450000|2022-05-19 09:10:50|1207.3|1206.7|1208.1|1206.6|1208.1|1206.7|1207.3|1206.6|5
1652951460000|2022-05-19 09:11:00|1208|1207|1208|1207|1208|1207|1208|1207|0
1652951470000|2022-05-19 09:11:10|||||||||6
1652951480000|2022-05-19 09:11:20|||||||||2
1652951500000|2022-05-19 09:11:40|1207.6||1207.6||1207.6||1207.6||0
1652951510000|2022-05-19 09:11:50|1207.5|1206.6|1207.5|1206.5|1207.5|1206.6|1207.5|1206.5|2
1652951540000|2022-05-19 09:12:20|1207.2|1206.2|1206.6|1206|1207.3|1206.2|1206.6|1205.8|2
1652951550000|2022-05-19 09:12:30|1206.5|1205.9|1206.6|1205.1|1206.6|1205.9|1206.5|1205.1|1
1652951560000|2022-05-19 09:12:40|1206.3|1205.3|1206.5|1205.5|1206.5|1205.5|1206.2|1205.2|2
1652951580000|2022-05-19 09:13:00|1206.2|1205.2|1205.6|1205|1206.2|1205.2|1205.6|1205|4
1652951600000|2022-05-19 09:13:20|1205.4|1204.8|1205.3|1204.3|1205.4|1204.8|1205.2|1204.3|23
1652951610000|2022-05-19 09:13:30|1204.9|1204|1204.9|1204.3|1205|1204.3|1204.9|1204|11
1652951620000|2022-05-19 09:13:40|1204.6|1204|1205|1204|1205|1204|1204.6|1204|6
1652951630000|2022-05-19 09:13:50|1205.2|1204.2|1205|1204|1205.3|1204.2|1205|1203.8|7
1652951640000|2022-05-19 09:14:00|1204.6|1204.2|1204.7|1204.1|1204.9|1204.3|1204.6|1204.1|8
1652951660000|2022-05-19 09:14:20|||||||||1
1652951670000|2022-05-19 09:14:30|1204.4|1203.8|1204.5|1203.5|1204.5|1203.8|1204.2|1203.5|12
1652951680000|2022-05-19 09:14:40|1204.4|1203.8|1204.6|1204|1204.6|1204|1204.4|1203.8|4
1652951690000|2022-05-19 09:14:50|1204.7|1204.1|1205.3|1203.8|1205.3|1204.5|1204.6|1203.8|13
1652951700000|2022-05-19 09:15:00|1205|1204|1204.8|1203.8|1205|1204|1204.6|1203.8|1
1652951710000|2022-05-19 09:15:10|1204.6|1204|1204.6|1204|1204.8|1204|1204.6|1203.8|1
1652951730000|2022-05-19 09:15:30|1204.3|1203.7|1204.1|1203.5|1204.3|1203.7|1204.1|1203.5|22
1652951740000|2022-05-19 09:15:40|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|12
1652951750000|2022-05-19 09:15:50|1203.8|1203.2|1204.2|1203.2|1204.2|1203.3|1203|1202|16
1652951760000|2022-05-19 09:16:00|1203.7|1203.1|1203.9|1203.3|1204.3|1203.3|1203.7|1202.8|5
1652951770000|2022-05-19 09:16:10|1204.3|1203.7|1205.1|1204.5|1205.1|1204.5|1204.3|1203.5|10
1652951780000|2022-05-19 09:16:20|||||||||3
1652951790000|2022-05-19 09:16:30|1205|1204|1204.7|1203.7|1205|1204|1204.6|1203.7|3
1652951800000|2022-05-19 09:16:40|1204.4|1203.8|1204.5|1203.5|1204.5|1203.8|1204.4|1203.5|1
1652951810000|2022-05-19 09:16:50|1204.1|1203.2|1203.8|1202.8|1204.2|1203.3|1203.8|1202.6|0
1652951820000|2022-05-19 09:17:00|1203.7|1202.7|1204.2|1203.6|1204.3|1203.6|1203.7|1202.7|55
1652951830000|2022-05-19 09:17:10|||||||||1
1652951850000|2022-05-19 09:17:30|1204|1203.4|1204.2|1203.6|1204.2|1203.6|1204|1203.2|2
1652951860000|2022-05-19 09:17:40|1204.9|1203.9|1205|1204|1205|1204|1204.9|1203.9|5
1652951870000|2022-05-19 09:17:50|1205.3|1203.8|1205.3|1203.8|1205.3|1203.8|1205.3|1203.8|1
1652951880000|2022-05-19 09:18:00|1205.5|1204|1205.2|1204.2|1205.5|1204.4|1205.2|1204|3
1652951890000|2022-05-19 09:18:10|1205.3|1204.7|1205.5|1204|1205.5|1204.7|1205.3|1204|5
1652951900000|2022-05-19 09:18:20|1205.2|1204.2|1204.9|1204.3|1205.2|1204.3|1204.9|1204.2|0
1652951910000|2022-05-19 09:18:30|1205|1204|1204.6|1204|1205|1204.1|1204.6|1204|2
1652951920000|2022-05-19 09:18:40|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|18
1652951950000|2022-05-19 09:19:10|1205.7|1205.1|1207.6|1206.6|1207.8|1206.6|1205.7|1205.1|51
1652951960000|2022-05-19 09:19:20|1207.5|1206|1207.8|1206.3|1207.8|1206.4|1207.4|1206|8
1652951970000|2022-05-19 09:19:30|1207.6|1206.6|1207.8|1207.2|1208|1207.2|1207.6|1206.5|4
1652951980000|2022-05-19 09:19:40|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|0
1652951990000|2022-05-19 09:19:50|1207.1|1206.1|1206.9|1205.9|1207.1|1206.2|1206.8|1205.9|4
1652952000000|2022-05-19 09:20:00|1207.7|1206.2|1207.7|1206.2|1207.7|1206.2|1207.7|1206.2|2
1652952010000|2022-05-19 09:20:10|1207.4|1206.4|1207.5|1206|1207.5|1206.9|1207.3|1206|2
1652952040000|2022-05-19 09:20:40|1207.6|1206.1|1208|1206.5|1208|1207.2|1207.6|1206.1|17
1652952050000|2022-05-19 09:20:50|1207.9|1206.4|1207.4|1206.4|1207.9|1206.4|1207.4|1206|1
1652952070000|2022-05-19 09:21:10|1207.3|1206.3|1207.5|1206|1207.6|1206.4|1207.3|1206|0
1652952080000|2022-05-19 09:21:20|1207.3|1206.3|1207.3|1206.3|1207.5|1206.4|1207.3|1206|0
1652952090000|2022-05-19 09:21:30|1207.4|1206.4|1206.5|1205.9|1207.4|1206.4|1206.5|1205.9|1
1652952100000|2022-05-19 09:21:40|1207.1|1206.1|1207.1|1206.1|1207.5|1206.2|1207.1|1206|1
1652952120000|2022-05-19 09:22:00|1207.3|1205.8|1207.3|1205.8|1207.3|1205.8|1207.3|1205.8|4
1652952130000|2022-05-19 09:22:10|1207.5|1206|1207.1|1206.1|1207.5|1206.4|1207.1|1206|1
1652952140000|2022-05-19 09:22:20|1207.3|1205.8|1207.3|1205.8|1207.3|1205.8|1207.3|1205.8|2
1652952150000|2022-05-19 09:22:30|1206.4||1206.4||1206.4||1206.4||0
1652952160000|2022-05-19 09:22:40|1206.8|1206.2|1207.7|1206.2|1207.7|1206.2|1206.8|1206.2|6
1652952170000|2022-05-19 09:22:50|1207.4|1206.4|1208.7|1207.7|1208.7|1207.9|1207.4|1206.4|22
1652952180000|2022-05-19 09:23:00|1208.4|1207.4|1208.4|1207.4|1208.4|1207.4|1208.4|1207.4|0
1652952190000|2022-05-19 09:23:10|1208.1|1207.5|1208.4|1207.4|1208.4|1207.5|1208.1|1207.3|1
1652952200000|2022-05-19 09:23:20|1208|1206.4|1207.6|1206.6|1208|1207.4|1207.6|1206.4|3
1652952210000|2022-05-19 09:23:30|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|2
1652952220000|2022-05-19 09:23:40|1208|1206.5|1208.3|1206.8|1208.3|1207.2|1207.8|1206.5|1
1652952230000|2022-05-19 09:23:50|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|0
1652952240000|2022-05-19 09:24:00|1208|1206.5|1207.7|1207.1|1208|1207.2|1207.7|1206.5|2
1652952250000|2022-05-19 09:24:10|1207.5|1206.9|1207.3|1206.7|1207.5|1206.9|1207.3|1206.7|1
1652952260000|2022-05-19 09:24:20|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|0
1652952270000|2022-05-19 09:24:30|1207.1|1206.5|1207.1|1206.5|1207.1|1206.5|1207.1|1206.5|1
1652952280000|2022-05-19 09:24:40|1208||1208||1208||1208||10
1652952290000|2022-05-19 09:24:50|1208.2|1206.7|1208.2|1206.7|1208.2|1206.7|1208.2|1206.7|0
1652952310000|2022-05-19 09:25:10|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|1207.9|1206.9|0
1652952330000|2022-05-19 09:25:30|1208|1206.5|1207.9|1206.9|1208|1207.2|1207.8|1206.5|1
1652952340000|2022-05-19 09:25:40|1208|1206.5|1208|1206.5|1208|1206.9|1207.8|1206.5|0
1652952350000|2022-05-19 09:25:50|1207.8|1207.2|1208.1|1207.1|1208.1|1207.2|1207.8|1207.1|1
1652952360000|2022-05-19 09:26:00|1208|1207.4|1208|1207.4|1208|1207.4|1208|1207.4|0
1652952380000|2022-05-19 09:26:20|1208.3|1206.8|1208.1|1207.1|1208.3|1207.1|1208.1|1206.8|0
1652952390000|2022-05-19 09:26:30|1208.2|1207.2|1208.3|1206.8|1208.3|1207.2|1208.2|1206.8|0
1652952410000|2022-05-19 09:26:50|1207.9|1206.9|1208|1207.4|1208|1207.4|1207.6|1206.9|2
1652952420000|2022-05-19 09:27:00|1208.2|1207.2|1209.6|1208.6|1209.6|1208.6|1207.8|1206.9|5
1652952430000|2022-05-19 09:27:10|1209.2|1208.2|1209.2|1208.6|1209.4|1208.6|1209.2|1207.9|6
1652952440000|2022-05-19 09:27:20|1209.3|1208.7|1208.5|1207.9|1209.3|1208.7|1208.5|1207.9|6
1652952480000|2022-05-19 09:28:00|1208.4|1207.8|1210.1|1209.1|1210.1|1209.2|1208.4|1207.8|20
1652952490000|2022-05-19 09:28:10|1210|1209.4|1212.7|1211.2|1212.7|1211.6|1210|1209.4|17
1652952510000|2022-05-19 09:28:30|1211.5|1210.9|1211.4|1210.8|1211.5|1210.9|1211.4|1210.8|1
1652952520000|2022-05-19 09:28:40|1213.1|1212.1|1212.8|1212.2|1213.1|1212.2|1212.8|1212.1|3
1652952530000|2022-05-19 09:28:50|1213.1|1211.6|1211.6|1210.6|1213.1|1211.8|1211|1209.7|59
1652952540000|2022-05-19 09:29:00|1211.3|1210.7|1213.2|1212.6|1213.2|1212.6|1211.3|1210.7|5
1652952550000|2022-05-19 09:29:10|1213.1|1211.7|1211.7|1210.2|1213.1|1211.7|1211.7|1210.2|14
1652952570000|2022-05-19 09:29:30|1211.4|1209.9|1211.4|1209.9|1211.4|1209.9|1211.4|1209.9|0
1652952600000|2022-05-19 09:30:00|1211.3|1210.3|1211.4|1209.9|1211.4|1210.3|1211.3|1209.9|5
1652952610000|2022-05-19 09:30:10|1211.3|1209.8|1210.7|1209.2|1211.3|1209.8|1210.7|1209.2|0
1652952620000|2022-05-19 09:30:20|1210.5|1209|1210.6|1209.6|1210.6|1209.6|1210|1208.7|2
1652952640000|2022-05-19 09:30:40|1209.5|1208.9|1209.5|1208.9|1209.7|1209.1|1209.5|1208.9|6
1652952660000|2022-05-19 09:31:00|1209.9||1209.9||1209.9||1209.9||6
1652952670000|2022-05-19 09:31:10|1210.4|1209.4|1210.4|1209.4|1210.4|1209.4|1210.4|1209.4|2
1652952680000|2022-05-19 09:31:20|1210||1210||1210||1210||0
1652952690000|2022-05-19 09:31:30|1210.1|1209.1|1209.8|1209.2|1210.2|1209.4|1209.8|1208.7|0
1652952700000|2022-05-19 09:31:40|1210|1209.4|1209.9|1208.9|1210.2|1209.4|1209.9|1208.7|1
1652952720000|2022-05-19 09:32:00|1209.6|1209|1210.1|1209.1|1210.5|1209.1|1209.5|1208.9|4
1652952730000|2022-05-19 09:32:10|1210.2|1208.7|1210.1|1209.1|1210.5|1209.2|1209.4|1208.7|1
1652952740000|2022-05-19 09:32:20|1210.2|1208.7|1209.8|1208.8|1210.2|1208.9|1209.5|1208.7|8
1652952750000|2022-05-19 09:32:30|1209.5|1208.9|1210|1209.4|1210.1|1209.4|1209.5|1208.9|2
1652952760000|2022-05-19 09:32:40|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|2
1652952770000|2022-05-19 09:32:50|1210.3|1209.7|1210.6|1209.6|1210.6|1209.7|1210.3|1209.6|2
1652952780000|2022-05-19 09:33:00|1210.3|1209.7|1210.5|1209.9|1210.6|1209.9|1210.2|1209.6|0
1652952830000|2022-05-19 09:33:50|1210.7|1210.1|1211.7|1211.1|1211.7|1211.1|1210.7|1210.1|15
1652952840000|2022-05-19 09:34:00|1212.1|1211.4|1212.7|1211.2|1212.7|1211.4|1212.1|1211.2|1
1652952850000|2022-05-19 09:34:10|1212.4|1211.4|1212.1|1211.1|1212.5|1211.4|1212.1|1211|2
1652952870000|2022-05-19 09:34:30|1212|1211.4|1212|1211.4|1212|1211.4|1212|1211.4|0
1652952880000|2022-05-19 09:34:40|1211.9|1211|1212.2|1211.2|1212.2|1211.2|1211.9|1210.9|6
1652952890000|2022-05-19 09:34:50|1212.1|1211.5|1212.2|1211.2|1212.2|1211.5|1212.1|1211.2|4
1652952900000|2022-05-19 09:35:00|1212|1211.4|1211.9|1210.9|1212.2|1211.6|1211.5|1210.9|16
1652952910000|2022-05-19 09:35:10|1211.8|1211.2|1212.1|1211.5|1212.1|1211.5|1211.8|1211.2|0
1652952920000|2022-05-19 09:35:20|1212|1211.4|1212.2|1211.2|1212.2|1211.4|1212|1211.2|1
1652952930000|2022-05-19 09:35:30|1212.1|1211.1|1212.1|1211.1|1212.1|1211.1|1212.1|1211.1|0
1652952940000|2022-05-19 09:35:40|1211.8|1211.2|1211.9|1211.3|1211.9|1211.3|1211.8|1211.2|0
1652952950000|2022-05-19 09:35:50|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|0
1652952960000|2022-05-19 09:36:00|1212.1|1211.5|1212|1211.4|1212.1|1211.5|1212|1211.4|1
1652952970000|2022-05-19 09:36:10|1212.1|1211.5|1211.5|1210.9|1212.2|1211.6|1211.5|1210.9|6
1652952980000|2022-05-19 09:36:20|1211.4|1210.8|1211.4|1210.8|1211.4|1210.8|1211.4|1210.8|5
1652952990000|2022-05-19 09:36:30|1211.9|1210.9|1212.6|1212|1212.7|1212|1211.9|1210.9|7
1652953000000|2022-05-19 09:36:40|1212.5|1211.9|1211.5|1210.9|1212.5|1211.9|1211.5|1210.9|2
1652953010000|2022-05-19 09:36:50|1211.6|1211|1211.4|1210.8|1211.6|1211|1211.4|1210.8|9
1652953040000|2022-05-19 09:37:20|||||||||11
1652953050000|2022-05-19 09:37:30|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|6
1652953060000|2022-05-19 09:37:40|1211.7|1211.1|1211.5|1210.9|1211.7|1211.1|1211.5|1210.9|0
1652953080000|2022-05-19 09:38:00|1212.3|1211.3|1211.7|1211.1|1212.3|1211.3|1211.5|1210.9|5
1652953090000|2022-05-19 09:38:10|||||||||2
1652953100000|2022-05-19 09:38:20|1211.5|1210.9|1211.5|1210.9|1211.5|1210.9|1211.5|1210.9|5
1652953110000|2022-05-19 09:38:30|||||||||1
1652953120000|2022-05-19 09:38:40|1211.4|1210.8|1211.5|1210.9|1211.5|1210.9|1211.4|1210.8|10
1652953130000|2022-05-19 09:38:50|||||||||1
1652953140000|2022-05-19 09:39:00|1211.6|1211|1212.7|1212.1|1212.7|1212.1|1211.6|1211|99
1652953150000|2022-05-19 09:39:10|1212.4|1211.4|1212.7|1211.2|1212.7|1211.4|1212.4|1211.2|3
1652953160000|2022-05-19 09:39:20|1212.9|1211.4|1212|1211.4|1212.9|1211.6|1212|1211.2|3
1652953170000|2022-05-19 09:39:30|1212.2|1211.6|1212.1|1211.5|1212.2|1211.6|1212.1|1211.5|4
1652953180000|2022-05-19 09:39:40|1213.1|1212.1|1213.1|1212.1|1213.1|1212.1|1213.1|1212.1|3
1652953190000|2022-05-19 09:39:50|1212.1|1211.5|1212.1|1211.5|1212.1|1211.5|1212.1|1211.5|9
1652953200000|2022-05-19 09:40:00|1212|1211.4|1211.5|1210.9|1212|1211.4|1211.5|1210.9|38
1652953210000|2022-05-19 09:40:10|||||||||3
1652953220000|2022-05-19 09:40:20|1211.6|1211|1212.9|1211.9|1213.2|1211.9|1211.6|1211|20
1652953240000|2022-05-19 09:40:40|1212.5|1211.8|1214.3|1213.7|1214.3|1213.7|1212.4|1211.8|16
1652953250000|2022-05-19 09:40:50|1214.4|1213.4|1214.7|1214.1|1214.7|1214.1|1214.4|1213.4|8
1652953260000|2022-05-19 09:41:00|1214.6|1214|1213.1|1212.1|1214.6|1214|1213.1|1212|23
1652953270000|2022-05-19 09:41:10|1213.2|1211.7|1213.2|1211.7|1213.2|1211.7|1213.2|1211.7|1
1652953290000|2022-05-19 09:41:30|1212.9|1211.9|1213.2|1211.7|1213.2|1211.9|1212.9|1211.7|0
1652953300000|2022-05-19 09:41:40|1212.6|1212|1213.3|1212.7|1213.6|1212.7|1212.5|1211.9|2
1652953310000|2022-05-19 09:41:50|1213.4|1212.4|1215.2|1214.6|1215.2|1214.6|1213.3|1212.4|50
1652953320000|2022-05-19 09:42:00|1215.1|1214.5|1215.2|1213.7|1215.3|1214.5|1215|1213.7|6
1652953330000|2022-05-19 09:42:10|1215.1|1214.1|1215.2|1213.7|1215.3|1214.5|1215.1|1213.7|2
1652953340000|2022-05-19 09:42:20|1214.8|1213.8|1215.2|1213.7|1215.2|1213.8|1214.8|1213.7|32
1652953350000|2022-05-19 09:42:30|1214.9|1213.9|1214.9|1214.3|1215.1|1214.4|1214.8|1213.9|3
1652953360000|2022-05-19 09:42:40|1215|1214.4|1215.2|1213.7|1215.2|1214.4|1214.4|1213.7|6
1652953370000|2022-05-19 09:42:50|1214.6|1214|1215.2|1213.7|1215.2|1214|1214.6|1213.7|1
1652953380000|2022-05-19 09:43:00|1214.9|1213.9|1214.8|1214.2|1215.2|1214.2|1214.8|1213.7|0
1652953390000|2022-05-19 09:43:10|1214.7|1214.1|1214.9|1213.9|1214.9|1214.2|1214.7|1213.9|3
1652953410000|2022-05-19 09:43:30|1214.8|1214.2|1215|1214.4|1215|1214.4|1214.6|1213.9|3
1652953420000|2022-05-19 09:43:40|1214.9|1213.9|1215.3|1213.8|1215.3|1214.1|1214.9|1213.7|2
1652953430000|2022-05-19 09:43:50|1215.2|1213.7|1215.1|1214.1|1215.2|1214.1|1215.1|1213.7|0
1652953440000|2022-05-19 09:44:00|1215.2|1213.7|1215.1|1214.1|1215.2|1214.1|1215.1|1213.7|2
1652953450000|2022-05-19 09:44:10|1215.2|1213.7|1214.6|1213.1|1215.2|1214.2|1214.6|1213.1|18
1652953460000|2022-05-19 09:44:20|1214.7|1213.2|1215|1213.5|1215.1|1213.6|1214.7|1213.2|0
1652953470000|2022-05-19 09:44:30|1215.1|1213.6|1215.1|1213.6|1215.1|1213.6|1215.1|1213.6|0
1652953490000|2022-05-19 09:44:50|1215.2|1213.7|1215.4|1213.9|1215.4|1213.9|1215.2|1213.7|0
1652953500000|2022-05-19 09:45:00|1215.6|1214.1|1215.6|1214.6|1215.6|1214.6|1215.6|1214.1|1
1652953510000|2022-05-19 09:45:10|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|1
1652953520000|2022-05-19 09:45:20|1215.2|1214.6|1216.6|1215.6|1216.9|1215.9|1215.1|1214.4|4
1652953530000|2022-05-19 09:45:30|1216.5|1215.9|1217.7|1216.2|1218|1216.9|1216.5|1215.9|5
1652953540000|2022-05-19 09:45:40|1217.4|1216.4|1217|1215.5|1217.7|1216.6|1217|1215.5|2
1652953550000|2022-05-19 09:45:50|1216.8|1216.2|1217.5|1216|1217.5|1216.2|1216.8|1216|5
1652953570000|2022-05-19 09:46:10|1217.1|1215.6|1217.4|1215.9|1217.4|1215.9|1217.1|1215.6|1
1652953580000|2022-05-19 09:46:20|1217.2|1215.7|1217|1215.5|1217.2|1215.7|1217|1215.5|0
1652953600000|2022-05-19 09:46:40|1217.8|1216.3|1217.9|1216.4|1217.9|1216.4|1217.8|1216.3|6
1652953610000|2022-05-19 09:46:50|1217.3|1216.7|1217.5|1216.5|1217.5|1216.7|1217.2|1216.5|2
1652953620000|2022-05-19 09:47:00|1217.3|1216.7|1217.3|1216.7|1217.3|1216.7|1217.3|1216.7|0
1652953630000|2022-05-19 09:47:10|1217.2|1216.6|1217.2|1216.6|1217.2|1216.6|1217.2|1216.6|3
1652953640000|2022-05-19 09:47:20|1216.9|1216.3|1216.8|1215.8|1216.9|1216.3|1216.7|1215.8|4
1652953650000|2022-05-19 09:47:30|1216.5|1215.9|1216.5|1215.9|1216.6|1216|1216.5|1215.9|0
1652953660000|2022-05-19 09:47:40|||||||||2
1652953670000|2022-05-19 09:47:50|1216.8|1215.8|1217.2|1215.7|1217.3|1215.8|1216.8|1215.7|7
1652953680000|2022-05-19 09:48:00|1216.9|1215.9|1216.9|1215.9|1216.9|1215.9|1216.9|1215.9|0
1652953690000|2022-05-19 09:48:10|1217.2|1215.7|1217.4|1215.9|1217.5|1216|1217.2|1215.7|2
1652953700000|2022-05-19 09:48:20|1217.2|1215.7|1217.3|1215.8|1217.4|1215.9|1217.2|1215.7|0
1652953710000|2022-05-19 09:48:30|1217.2|1215.7|1216.9|1215.9|1217.2|1215.9|1216.9|1215.7|10
1652953720000|2022-05-19 09:48:40|1217.2|1215.7|1217.5|1216|1217.5|1216|1217.2|1215.7|2
1652953730000|2022-05-19 09:48:50|1217.8|1217.2|1218.6|1217.1|1218.6|1217.2|1217.8|1217.1|14
1652953740000|2022-05-19 09:49:00|1218.3|1217.3|1218.5|1217.5|1218.5|1217.5|1218|1217.3|27
1652953750000|2022-05-19 09:49:10|1218.2|1217.6|1218.2|1217.6|1218.2|1217.6|1218.2|1217.6|0
1652953760000|2022-05-19 09:49:20|1218|1217.4|1218.1|1217.5|1218.1|1217.5|1218|1217.4|4
1652953770000|2022-05-19 09:49:30|1218|1217.4|1218|1217.4|1218|1217.4|1218|1217.4|1
1652953790000|2022-05-19 09:49:50|||||||||1
1652953800000|2022-05-19 09:50:00|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|0
1652953810000|2022-05-19 09:50:10|||||||||1
1652953820000|2022-05-19 09:50:20|1218|1217.4|1218|1217.4|1218|1217.4|1218|1217.4|3
1652953860000|2022-05-19 09:51:00|1217.9|1217.3|1218|1217.4|1218|1217.4|1217.8|1217.2|2
1652953870000|2022-05-19 09:51:10|||||||||6
1652953920000|2022-05-19 09:52:00|||||||||14
1652953930000|2022-05-19 09:52:10|||||||||5
1652953950000|2022-05-19 09:52:30|1217.8|1217.2|1218|1217.4|1218|1217.4|1217.8|1217.2|6
1652953970000|2022-05-19 09:52:50|1217.9|1217.3|1217.4|1215.9|1217.9|1217.3|1217.2|1215.9|5
1652953980000|2022-05-19 09:53:00|1217.1|1216.1|1217|1216|1217.1|1216.4|1216.9|1216|0
1652953990000|2022-05-19 09:53:10|1216.5|1215.9|1216.3|1215.7|1216.5|1215.9|1216.3|1215.7|29
1652954000000|2022-05-19 09:53:20|1216.7|1216.1|1216.8|1215.8|1216.8|1216.1|1216.7|1215.8|4
1652954010000|2022-05-19 09:53:30|1216.5|1215.9|1216.5|1215.9|1216.5|1215.9|1216.5|1215.9|0
1652954020000|2022-05-19 09:53:40|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|1
1652954060000|2022-05-19 09:54:20|1217.3|1215.8|1217.3|1216.3|1217.3|1216.3|1217.3|1215.8|2
1652954070000|2022-05-19 09:54:30|1217.4|1215.9|1216.9|1215.9|1217.4|1215.9|1216.5|1215.7|9
1652954080000|2022-05-19 09:54:40|1216.8|1216.2|1217|1216|1217|1216.2|1216.8|1216|3
1652954100000|2022-05-19 09:55:00|1216.8|1216.2|1216.7|1216.1|1216.8|1216.2|1216.7|1216.1|0
1652954110000|2022-05-19 09:55:10|1216.4|1215.8|1215.5|1214.9|1216.4|1215.8|1215.5|1214.9|4
1652954130000|2022-05-19 09:55:30|||||||||9
1652954160000|2022-05-19 09:56:00|1215.4|1214.8|1215.7|1215.1|1216.9|1215.4|1215.3|1214.7|10
1652954170000|2022-05-19 09:56:10|1216.1|1215.5|1216.4|1215.4|1216.4|1215.7|1216.1|1215.4|3
1652954180000|2022-05-19 09:56:20|1216.1|1215.1|1216.4|1214.9|1216.4|1215.1|1216.1|1214.9|2
1652954190000|2022-05-19 09:56:30|1215.7|1215.1|1216.2|1214.7|1216.2|1215.1|1215.5|1214.6|6
1652954200000|2022-05-19 09:56:40|1216.5|1215.9|1216.5|1215|1217.2|1216|1216.2|1215|5
1652954210000|2022-05-19 09:56:50|1216.1|1215.1|1216.2|1214.7|1216.2|1215.1|1216.1|1214.7|0
1652954220000|2022-05-19 09:57:00|1216.1|1215.1|1216.2|1214.7|1216.3|1215.1|1216.1|1214.7|0
1652954230000|2022-05-19 09:57:10|1216.1|1215.1|1216.1|1215.1|1216.1|1215.1|1216.1|1215.1|0
1652954240000|2022-05-19 09:57:20|1216.2|1215.6|1217.3|1215.8|1217.3|1215.9|1216.2|1215.6|10
1652954270000|2022-05-19 09:57:50|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1652954280000|2022-05-19 09:58:00|1217.3|1215.8|1217.3|1215.8|1217.3|1215.9|1216.5|1215.8|2
1652954290000|2022-05-19 09:58:10|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1652954310000|2022-05-19 09:58:30|1216.8|1215.8|1216.8|1215.8|1216.8|1215.8|1216.8|1215.8|0
1652954320000|2022-05-19 09:58:40|1216.5|1215.9|1216.5|1215.9|1216.7|1215.9|1216.5|1215.7|3
1652954350000|2022-05-19 09:59:10|1216.4|1215.8|1216.5|1215.9|1216.5|1215.9|1216.4|1215.8|1
1652954370000|2022-05-19 09:59:30|1216|1215|1216|1215|1216|1215|1216|1215|2
1652954380000|2022-05-19 09:59:40|1215.8|1215.2|1215.3|1213.8|1215.8|1215.2|1215.3|1213.8|6
1652954390000|2022-05-19 09:59:50|1215.2|1213.7|1213.3|1212.3|1215.2|1213.8|1213.3|1212.3|9
1652954400000|2022-05-19 10:00:00|1213.6|1212.1|1213.5|1212|1213.8|1212.3|1213.5|1212|0
1652954410000|2022-05-19 10:00:10|1213.2|1211.7|1213.2|1211.7|1213.2|1211.7|1213.2|1211.7|0
1652954420000|2022-05-19 10:00:20|1212.9|1211.9|1212.5|1211.9|1213.2|1211.9|1212.5|1211.7|0
1652954430000|2022-05-19 10:00:30|1212.2|1211.6|1213.2|1211.7|1213.2|1211.9|1212.2|1211.2|7
1652954440000|2022-05-19 10:00:40|1212.9|1211.9|1215.6|1214.1|1215.7|1214.2|1212.9|1211.7|5
1652954450000|2022-05-19 10:00:50|1215.7|1214.2|1215.4|1213.9|1215.8|1214.3|1215.1|1213.9|0
1652954460000|2022-05-19 10:01:00|1215.3|1213.8|1215|1213.5|1215.4|1213.9|1214.9|1213.4|12
1652954480000|2022-05-19 10:01:20|1214.9|1213.4|1215|1213.5|1215|1213.5|1214.9|1213.4|2
1652954490000|2022-05-19 10:01:30|1214.9|1213.4|1214.9|1213.4|1214.9|1213.4|1214.9|1213.4|0
1652954500000|2022-05-19 10:01:40|1215|1213.5|1214.9|1213.4|1215|1213.5|1214.5|1213.4|0
1652954510000|2022-05-19 10:01:50|1215|1213.5|1214.9|1213.4|1215|1213.5|1214.9|1213.4|7
1652954520000|2022-05-19 10:02:00|1215|1213.5|1214.9|1213.4|1215|1213.5|1214.5|1213.4|1
1652954530000|2022-05-19 10:02:10|1214.3|1213.7|1214.3|1213.7|1214.3|1213.7|1214.3|1213.7|0
1652954540000|2022-05-19 10:02:20|1214.2|1213.6|1214.9|1213.4|1214.9|1213.6|1214.2|1213.4|7
1652954550000|2022-05-19 10:02:30|||||||||1
1652954570000|2022-05-19 10:02:50|||||||||3
1652954580000|2022-05-19 10:03:00|1214.2|1213.6|1214.2|1213.6|1214.2|1213.6|1214.2|1213.6|19
1652954600000|2022-05-19 10:03:20|||||||||1
1652954620000|2022-05-19 10:03:40|1214.8|1213.8|1215.5|1214|1215.5|1214|1214.8|1213.7|5
1652954630000|2022-05-19 10:03:50|1215.4|1213.9|1215.5|1214.5|1215.5|1214.5|1215.3|1213.8|0
1652954640000|2022-05-19 10:04:00|1215.3|1214.7|1214.5|1213.5|1215.4|1214.7|1214.5|1213.5|1
1652954680000|2022-05-19 10:04:40|1214.2|1213.6|1214.5|1213.5|1214.5|1213.6|1214.2|1213.5|3
1652954700000|2022-05-19 10:05:00|1214.1||1214.5||1214.5||1214.1||1
1652954730000|2022-05-19 10:05:30|1214.4|1213.8|1215.3|1214.3|1215.7|1214.3|1214.4|1213.8|6
1652954740000|2022-05-19 10:05:40|1215.6|1214.1|1215.5|1214|1215.6|1214.3|1215.3|1214|1
1652954750000|2022-05-19 10:05:50|1215.7|1214.2|1215.7|1214.2|1215.7|1214.2|1215.7|1214.2|0
1652954760000|2022-05-19 10:06:00|1215.5|1214.5|1215.7|1214.2|1215.7|1214.5|1215.5|1214.2|0
1652954770000|2022-05-19 10:06:10|1215.5|1214.5|1215.5|1214.5|1215.7|1214.5|1215.5|1214.2|1
1652954790000|2022-05-19 10:06:30|1215.6|1214.9|1215.9|1215.3|1215.9|1215.3|1215.6|1214.9|4
1652954800000|2022-05-19 10:06:40|1216.2|1215.2|1216.3|1215.3|1216.3|1215.3|1216.2|1215.2|0
1652954820000|2022-05-19 10:07:00|1216.7|1215.2|1216.5|1215.5|1216.7|1215.5|1216.5|1215.2|0
1652954830000|2022-05-19 10:07:10|1216.9|1215.9|1216.9|1215.9|1216.9|1215.9|1216.9|1215.9|2
1652954840000|2022-05-19 10:07:20|1217|1216.4|1217.2|1216.6|1217.3|1216.6|1217|1216.3|2
1652954850000|2022-05-19 10:07:30|1217.3|1216.7|1217.2|1216.6|1217.3|1216.7|1217.2|1216.6|2
1652954860000|2022-05-19 10:07:40|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1217.5|1216.5|1
1652954870000|2022-05-19 10:07:50|1217.3|1216.7|1217.2|1216.6|1217.3|1216.7|1217.2|1216.6|2
1652954880000|2022-05-19 10:08:00|1217.1|1216.5|1217.2|1216.6|1217.2|1216.6|1217.1|1216.5|1
1652954890000|2022-05-19 10:08:10|1217.4|1215.9|1217.2|1215.7|1217.4|1215.9|1217|1215.5|1
1652954900000|2022-05-19 10:08:20|1217|1215.5|1217|1215.5|1217|1215.5|1217|1215.5|0
1652954910000|2022-05-19 10:08:30|1217.2|1215.7|1217|1215.5|1217.2|1215.7|1217|1215.5|0
1652954940000|2022-05-19 10:09:00|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1652954950000|2022-05-19 10:09:10|1217.1|1215.6|1217|1215.5|1217.1|1215.6|1217|1215.5|0
1652954960000|2022-05-19 10:09:20|1216.9|1216.3|1217.2|1215.7|1217.2|1216.3|1216.9|1215.7|1
1652954970000|2022-05-19 10:09:30|1217|1215.5|1217|1215.5|1217|1215.5|1217|1215.5|0
1652954980000|2022-05-19 10:09:40|1216.9|1215.4|1217|1215.5|1217|1215.5|1216.9|1215.4|0
1652954990000|2022-05-19 10:09:50|1216.9|1215.4|1216.3|1214.8|1216.9|1215.4|1216.3|1214.8|0
1652955070000|2022-05-19 10:11:10|1216.2|1214.7|1217|1215.5|1217|1216.2|1216.2|1214.7|11
1652955090000|2022-05-19 10:11:30|1216.7|1215.2|1216.7|1215.2|1216.7|1215.5|1216.5|1215.2|0
1652955100000|2022-05-19 10:11:40|1216.5|1215|1216.5|1215|1216.5|1215|1216.5|1215|0
1652955120000|2022-05-19 10:12:00|1216.7|1215.5|1216.7|1215.2|1216.7|1215.5|1216.7|1215.2|0
1652955130000|2022-05-19 10:12:10|1216.9|1215.4|1217.2|1215.7|1217.2|1215.7|1216.9|1215.4|2
1652955140000|2022-05-19 10:12:20|1217.3|1216.7|1217.3|1216.7|1217.3|1216.7|1217.3|1216.7|7
1652955150000|2022-05-19 10:12:30|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|0
1652955160000|2022-05-19 10:12:40|1217.3|1216.7|1217.3|1216.7|1217.3|1216.7|1217.3|1216.7|0
1652955170000|2022-05-19 10:12:50|1217.4|1216.8|1217.5|1216.9|1217.5|1216.9|1217.4|1216.8|5
1652955190000|2022-05-19 10:13:10|||||||||6
1652955200000|2022-05-19 10:13:20|1217.6|1217|1217.6|1217|1217.6|1217|1217.6|1217|0
1652955240000|2022-05-19 10:14:00|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|1217.8|1217.2|3
1652955250000|2022-05-19 10:14:10|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|1217.5|1216.9|4
1652955270000|2022-05-19 10:14:30|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|6
1652955280000|2022-05-19 10:14:40|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1652955310000|2022-05-19 10:15:10|1217|1216|1217|1216|1217|1216|1217|1216|0
1652955340000|2022-05-19 10:15:40|1216.7|1215.2|1215.5|1214|1216.7|1215.2|1215.5|1214|5
1652955350000|2022-05-19 10:15:50|1215.7|1214.2|1215.4|1213.9|1215.7|1214.3|1215.3|1213.9|0
1652955360000|2022-05-19 10:16:00|1215.1|1214.1|1215|1214|1215.1|1214.1|1215|1214|0
1652955370000|2022-05-19 10:16:10|1214.8|1213.8|1217.5|1216.9|1217.7|1216.9|1214.8|1213.8|33
1652955380000|2022-05-19 10:16:20|||||||||1
1652955390000|2022-05-19 10:16:30||1216.5||1216.5||1216.5||1216.5|1
1652955400000|2022-05-19 10:16:40|1217.2|1216.6|1217.2|1216.6|1217.2|1216.6|1217.2|1216.6|0
1652955410000|2022-05-19 10:16:50|1217.4|1215.9|1217|1216|1217.4|1216.2|1217|1215.9|0
1652955420000|2022-05-19 10:17:00|1216.7|1216.1|1216.7|1216.1|1216.7|1216.1|1216.7|1216.1|0
1652955440000|2022-05-19 10:17:20|1217.5|1216.5|1216.8|1215.8|1217.5|1216.5|1216.8|1215.8|4
1652955450000|2022-05-19 10:17:30|1216.7|1216.1|1217.4|1215.9|1217.7|1216.2|1216.7|1215.9|2
1652955460000|2022-05-19 10:17:40|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1652955470000|2022-05-19 10:17:50|1216.9|1216.3|1216.9|1216.3|1216.9|1216.3|1216.9|1216.3|0
1652955480000|2022-05-19 10:18:00|1217.1|1216.5|1217.1|1216.5|1217.1|1216.5|1217.1|1216.5|0
1652955500000|2022-05-19 10:18:20|1217|1216.4|1217.2|1215.7|1217.2|1216.4|1217|1215.7|1
1652955520000|2022-05-19 10:18:40|1217|1215.5|1217.2|1215.7|1217.2|1215.7|1217|1215.5|0
1652955530000|2022-05-19 10:18:50|1217|1215.5|1217.2|1215.7|1217.2|1215.7|1217|1215.5|0
1652955540000|2022-05-19 10:19:00|1217.1|1215.6|1217|1215.5|1217.1|1215.6|1217|1215.5|0
1652955580000|2022-05-19 10:19:40|1216.2|1214.7|1216.2|1214.7|1216.2|1215|1216|1214.7|12
1652955590000|2022-05-19 10:19:50|1216|1215|1216.2|1214.7|1216.2|1215|1216|1214.7|7
1652955600000|2022-05-19 10:20:00|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|31
1652955610000|2022-05-19 10:20:10|1214.7|1213.2|1213.4|1211.9|1214.7|1213.2|1213.3|1211.8|8
1652955620000|2022-05-19 10:20:20|1213.2|1212.2|1214|1212.5|1214.1|1212.6|1213.2|1212.2|0
1652955630000|2022-05-19 10:20:30|1212.8|1212.2|1212.2|1210.7|1213.1|1212.2|1212.1|1210.6|15
1652955640000|2022-05-19 10:20:40|1212.1|1210.6|1210.4|1208.9|1212.1|1210.6|1210.3|1208.9|7
1652955650000|2022-05-19 10:20:50|1211.8|1210.3|1212|1210.5|1212.3|1210.8|1211.8|1210.3|4
1652955660000|2022-05-19 10:21:00|1212.2|1210.7|1208.5|1207|1212.4|1211|1207.1|1206.1|47
1652955670000|2022-05-19 10:21:10|1207.7|1206.2|1208.4|1206.9|1208.5|1207.2|1207.6|1206.2|7
1652955680000|2022-05-19 10:21:20|1208.5|1207|1209.2|1207.7|1209.4|1207.9|1208.5|1207|3
1652955690000|2022-05-19 10:21:30|1209.1|1207.6|1209.4|1207.9|1209.4|1207.9|1209.1|1207.6|0
1652955710000|2022-05-19 10:21:50|1209.2|1208.6|1209.4|1207.9|1209.4|1208.6|1209.2|1207.9|3
1652955720000|2022-05-19 10:22:00|1208.8|1207.8|1209.4|1207.9|1209.4|1207.9|1208.8|1207.7|1
1652955740000|2022-05-19 10:22:20|1209.3|1208.7|1210.9|1209.4|1210.9|1209.4|1209.3|1208.7|11
1652955760000|2022-05-19 10:22:40|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|1
1652955770000|2022-05-19 10:22:50|1211.1|1209.6|1211.2|1209.7|1211.2|1209.7|1211.1|1209.6|0
1652955780000|2022-05-19 10:23:00|1211|1210|1210.4|1208.9|1211|1210|1210.3|1208.9|2
1652955800000|2022-05-19 10:23:20|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|1
1652955810000|2022-05-19 10:23:30|1210.4|1208.9|1210.5|1209|1210.5|1209|1210.4|1208.9|0
1652955850000|2022-05-19 10:24:10|1210.4|1208.9|1210.5|1209|1210.5|1209|1210.4|1208.9|0
1652955860000|2022-05-19 10:24:20|1210.2|1209.2|1210.4|1208.9|1210.4|1209.3|1210.2|1208.9|1
1652955880000|2022-05-19 10:24:40|1210.8|1209.8|1210.8|1209.8|1210.8|1209.8|1210.8|1209.8|2
1652955890000|2022-05-19 10:24:50|1210.7|1210.1|1212.2|1210.7|1212.2|1210.7|1210.7|1210.1|6
1652955900000|2022-05-19 10:25:00|1212.7|1211.2|1213.2|1211.7|1213.2|1212|1212.7|1211.2|6
1652955910000|2022-05-19 10:25:10|1213|1211.5|1212.9|1211.4|1213|1211.5|1212.9|1211.4|0
1652955930000|2022-05-19 10:25:30|1212.8|1211.8|1213.2|1211.7|1213.3|1212.6|1212.8|1211.4|2
1652955940000|2022-05-19 10:25:40|1213.3|1211.8|1213.5|1212|1213.5|1212|1213.2|1211.7|0
1652955950000|2022-05-19 10:25:50|1213.3|1211.8|1213.3|1211.8|1213.3|1211.8|1213.3|1211.8|0
1652955960000|2022-05-19 10:26:00|1212.8|1212.1|1212.7|1212.1|1212.8|1212.1|1212.7|1212.1|0
1652956000000|2022-05-19 10:26:40|1212.5|1211.9|1212.5|1211.9|1212.5|1211.9|1212.5|1211.9|2
1652956020000|2022-05-19 10:27:00|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|1
1652956030000|2022-05-19 10:27:10|1212.4|1210.9|1212.5|1211|1212.5|1211|1212.4|1210.9|0
1652956050000|2022-05-19 10:27:30|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|0
1652956060000|2022-05-19 10:27:40|1212.8|1211.4|1212.9|1211.4|1212.9|1211.4|1212.8|1211.4|2
1652956080000|2022-05-19 10:28:00|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|1
1652956090000|2022-05-19 10:28:10|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|0
1652956120000|2022-05-19 10:28:40|1212.7|1211.2|1213.2|1211.7|1213.2|1211.8|1212.7|1211.2|1
1652956130000|2022-05-19 10:28:50|1212.5|1211.9|1215.3|1214.3|1215.7|1214.3|1212.5|1211.7|15
1652956140000|2022-05-19 10:29:00|1215.7|1214.2|1215.3|1213.8|1215.8|1214.3|1215.3|1213.8|4
1652956150000|2022-05-19 10:29:10|1215.2|1213.7|1215.1|1213.6|1215.2|1213.7|1215.1|1213.6|0
1652956160000|2022-05-19 10:29:20|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|0
1652956170000|2022-05-19 10:29:30|1214.4|1212.9|1214.4|1212.9|1214.4|1212.9|1214.4|1212.9|0
1652956180000|2022-05-19 10:29:40|1214.5|1213|1214.2|1212.7|1214.5|1213|1214.2|1212.7|0
1652956200000|2022-05-19 10:30:00|1214.1|1212.6|1214|1213|1214.1|1213|1214|1212.5|0
1652956210000|2022-05-19 10:30:10|1214.1|1213.1|1214.7|1213.2|1214.7|1213.2|1214.1|1213.1|1
1652956240000|2022-05-19 10:30:40|1214.5|1213.5|1214.5|1213.5|1214.5|1213.6|1214.2|1213.5|0
1652956260000|2022-05-19 10:31:00|1214.4|1213|1213.7|1213.1|1214.7|1213.4|1213.7|1212.9|1
1652956310000|2022-05-19 10:31:50|1213.9|1212.9|1213.9|1212.4|1213.9|1212.9|1213.5|1212|1
1652956320000|2022-05-19 10:32:00|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|0
1652956380000|2022-05-19 10:33:00|1214|1212.5|1214|1212.5|1214|1212.5|1214|1212.5|0
1652956400000|2022-05-19 10:33:20|1214.4|1212.9|1214.7|1213.2|1214.7|1213.2|1214.4|1212.9|0
1652956420000|2022-05-19 10:33:40|1214.5|1213|1214.7|1213.2|1214.7|1213.2|1214.5|1213|0
1652956440000|2022-05-19 10:34:00|1214.5|1213|1214.7|1213.2|1214.7|1213.2|1214.5|1213|0
1652956460000|2022-05-19 10:34:20|1214.4|1212.9|1214.4|1212.9|1214.4|1212.9|1214.4|1212.9|0
1652956480000|2022-05-19 10:34:40|1214.5|1213|1214.4|1212.9|1214.5|1213.3|1214.3|1212.9|0
1652956490000|2022-05-19 10:34:50|||||||||1
1652956510000|2022-05-19 10:35:10|1214.1|1213.1|1214|1213|1214.1|1213.1|1214|1213|0
1652956530000|2022-05-19 10:35:30|1214.5|1213.5|1214.9|1213.4|1214.9|1213.5|1214.5|1213.4|3
1652956540000|2022-05-19 10:35:40|1214.8|1213.8|1214.9|1213.4|1214.9|1214.1|1214.7|1213.4|1
1652956560000|2022-05-19 10:36:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|2
1652956580000|2022-05-19 10:36:20|1214.1||1214.5||1214.5||1214.1||1
1652956600000|2022-05-19 10:36:40|1214.2|1213.6|1214.5|1213|1214.5|1213.6|1214.2|1213|0
1652956610000|2022-05-19 10:36:50|1213.8|1213.2|1213.4|1211.9|1213.8|1213.2|1213.4|1211.9|1
1652956620000|2022-05-19 10:37:00|1213.1|1212.1|1212.5|1211.9|1213.1|1212.1|1212.3|1210.8|6
1652956630000|2022-05-19 10:37:10|1212.4|1211.8|1212.8|1211.8|1212.8|1211.9|1212.4|1211.3|2
1652956640000|2022-05-19 10:37:20||1212.2||1212.2||1212.2||1212.2|0
1652956670000|2022-05-19 10:37:50|1212.6|1212|1213.9|1212.4|1213.9|1212.4|1212.6|1212|2
1652956700000|2022-05-19 10:38:20|1213.7|1212.2|1213.7|1212.2|1213.7|1212.2|1213.7|1212.2|2
1652956720000|2022-05-19 10:38:40|1213.6|1212.6|1213.7|1212.2|1213.7|1212.6|1213.5|1212.2|0
1652956730000|2022-05-19 10:38:50|1213.5|1212.5|1214.2|1212.7|1214.2|1212.7|1213.5|1212.5|1
1652956740000|2022-05-19 10:39:00|1214|1213|1213.9|1212.4|1214|1213|1213.9|1212.4|2
1652956750000|2022-05-19 10:39:10|1213.7|1212.2|1213.7|1212.2|1213.7|1212.2|1213.7|1212.2|0
1652956760000|2022-05-19 10:39:20|1213.4|1212.4|1213.2|1211.7|1213.8|1212.4|1212.8|1211.5|0
1652956770000|2022-05-19 10:39:30|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|0
1652956790000|2022-05-19 10:39:50|1212.3|1210.8|1212.1|1210.6|1212.3|1210.8|1212.1|1210.6|0
1652956810000|2022-05-19 10:40:10|1212.2|1210.7|1212.1|1210.6|1212.2|1210.7|1212.1|1210.6|1
1652956820000|2022-05-19 10:40:20|1212.2|1210.7|1212.4|1210.9|1212.4|1210.9|1212.2|1210.7|1
1652956850000|2022-05-19 10:40:50|1212|1211|1213|1211.5|1213|1211.8|1212|1210.9|5
1652956860000|2022-05-19 10:41:00|1213.2|1211.7|1213.4|1211.9|1213.4|1211.9|1213.2|1211.7|0
1652956890000|2022-05-19 10:41:30|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|0
1652956900000|2022-05-19 10:41:40|1213.3|1212.3|1213.5|1212.5|1213.6|1212.6|1213.3|1212.3|0
1652956940000|2022-05-19 10:42:20|1215.1|1212.9|1214.3|1213.7|1215.1|1213.7|1214.3|1212.9|9
1652956950000|2022-05-19 10:42:30|1214.5|1213|1214.9|1213.4|1214.9|1213.4|1214.3|1213|0
1652956960000|2022-05-19 10:42:40|1215|1213.5|1214.8|1213.8|1215.2|1213.8|1214.8|1213.4|0
1652956970000|2022-05-19 10:42:50|1215.1|1213.6|1214.8|1213.8|1215.2|1213.8|1214.8|1213.6|0
1652956980000|2022-05-19 10:43:00|1215.2|1213.7|1215.3|1214.3|1215.5|1214.3|1215.2|1213.7|0
1652956990000|2022-05-19 10:43:10||1214.7||1214.3||1214.7||1214.3|1
1652957000000|2022-05-19 10:43:20|1215|1214.4|1215.3|1214.3|1215.3|1214.4|1215|1214.2|2
1652957010000|2022-05-19 10:43:30|1215.7|1214.2|1216.9|1215.4|1216.9|1215.4|1215.7|1214.2|4
1652957020000|2022-05-19 10:43:40|1217.1|1215.6|1217|1216|1217.2|1216|1217|1215.6|8
1652957030000|2022-05-19 10:43:50|1216.7|1216.4|1216.8|1216.2|1216.8|1216.4|1216.7|1216.1|1
1652957040000|2022-05-19 10:44:00|1216.4|1214.9|1216.3|1214.8|1216.5|1215|1216.3|1214.8|2
1652957050000|2022-05-19 10:44:10|1215.9|1214.4|1215.5|1214|1215.9|1214.4|1215.5|1214|2
1652957070000|2022-05-19 10:44:30|1215.1|1214.1|1215.1|1214.1|1215.1|1214.4|1215|1214.1|1
1652957080000|2022-05-19 10:44:40|1214.8|1214.2|1214.5|1213|1214.8|1214.2|1214.5|1213|0
1652957090000|2022-05-19 10:44:50|1214.4|1212.9|1215|1213.5|1215|1213.5|1214.4|1212.9|4
1652957100000|2022-05-19 10:45:00|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|5
1652957110000|2022-05-19 10:45:10|1214.2|1212.7|1215.2|1213.7|1215.2|1213.7|1214.2|1212.7|8
1652957120000|2022-05-19 10:45:20|1215.1|1213.6|1215|1213.5|1215.1|1213.6|1214.2|1212.9|0
1652957130000|2022-05-19 10:45:30|1214.8|1213.3|1214.3|1213.3|1214.8|1213.3|1214.3|1212.9|0
1652957140000|2022-05-19 10:45:40|1214.4|1212.9|1214.3|1213.3|1214.4|1213.3|1214.3|1212.9|0
1652957150000|2022-05-19 10:45:50|1214.5|1213|1214.8|1213.3|1214.9|1213.4|1214.4|1212.9|0
1652957160000|2022-05-19 10:46:00|1214.7|1213.2|1214.7|1213.2|1214.7|1213.2|1214.4|1212.9|0
1652957180000|2022-05-19 10:46:20|1214.6|1213.1|1214.5|1213.5|1214.6|1213.6|1214.2|1212.9|0
1652957190000|2022-05-19 10:46:30|1214.7|1213.9|1214.8|1213.8|1214.8|1213.9|1214.7|1213.7|0
1652957200000|2022-05-19 10:46:40|1214.7|1214.1|1215|1214|1215|1214.1|1214.7|1213.9|0
1652957210000|2022-05-19 10:46:50|1214.7|1213.5|1214.7|1213.2|1214.7|1213.5|1214.7|1213.2|1
1652957220000|2022-05-19 10:47:00|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|5
1652957230000|2022-05-19 10:47:10|1214.3|1212.8|1214.3|1212.8|1214.4|1212.9|1214.3|1212.8|3
1652957270000|2022-05-19 10:47:50|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|1214.2|1212.7|1
1652957280000|2022-05-19 10:48:00|1214.1|1212.6|1214.2|1212.7|1214.2|1212.7|1214.1|1212.6|0
1652957300000|2022-05-19 10:48:20|1214.1|1212.6|1214.1|1212.6|1214.1|1212.6|1214.1|1212.6|0
1652957310000|2022-05-19 10:48:30|1214.2|1212.7|1214.4|1212.9|1214.4|1212.9|1214.2|1212.7|0
1652957330000|2022-05-19 10:48:50|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1
1652957370000|2022-05-19 10:49:30|1214.4|1212.9|1214.3|1213.3|1214.4|1213.6|1214.2|1212.9|1
1652957390000|2022-05-19 10:49:50|1214.6|1213.1|1214.7|1213.2|1214.7|1213.2|1214.6|1213.1|1
1652957400000|2022-05-19 10:50:00|1214.6|1213.1|1214.4|1212.9|1214.7|1213.2|1214.4|1212.9|0
1652957430000|2022-05-19 10:50:30|1214.3|1212.8|1213.5|1212|1214.3|1212.8|1213.5|1212|9
1652957440000|2022-05-19 10:50:40|1213.1|1212.1|1212.4|1211.8|1213.2|1212.1|1212.4|1211.7|1
1652957450000|2022-05-19 10:50:50|1212.3|1211.7|1212.5|1211|1212.5|1211.7|1212.3|1211|0
1652957460000|2022-05-19 10:51:00|1212.3|1211.3|1212.5|1211|1212.5|1211.3|1212.3|1211|0
1652957470000|2022-05-19 10:51:10|1212.1|1211.1|1212.2|1210.7|1212.2|1211.1|1212.1|1210.7|0
1652957490000|2022-05-19 10:51:30|1212.1|1210.6|1211.6|1210.6|1212.1|1210.6|1211.6|1210.5|0
1652957500000|2022-05-19 10:51:40|1211.5|1210.9|1211.5|1210.9|1211.5|1210.9|1211.5|1210.9|0
1652957510000|2022-05-19 10:51:50|1212.2|1210.7|1212.2|1210.7|1212.2|1210.7|1212.2|1210.7|2
1652957520000|2022-05-19 10:52:00|1212.1|1210.6|1212.2|1210.7|1212.2|1210.7|1212.1|1210.6|1
1652957530000|2022-05-19 10:52:10|1211.9|1211.3|1213.2|1211.7|1213.2|1211.7|1211.9|1211.1|2
1652957540000|2022-05-19 10:52:20|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1
1652957560000|2022-05-19 10:52:40|1213.3|1212.3|1213.2|1211.7|1213.3|1212.4|1213|1211.7|1
1652957570000|2022-05-19 10:52:50|1212.9|1212.3|1213.2|1211.7|1213.2|1212.3|1212.8|1211.5|0
1652957580000|2022-05-19 10:53:00|1212.8|1211.8|1212.8|1211.8|1212.8|1211.8|1212.8|1211.8|1
1652957590000|2022-05-19 10:53:10|1213|1212|1213|1212|1213|1212|1213|1212|1
1652957610000|2022-05-19 10:53:30|1213.2|1211.7|1213.3|1211.8|1213.3|1211.8|1213.2|1211.7|0
1652957620000|2022-05-19 10:53:40|1213.6|1212.1|1214.4|1212.9|1214.4|1213.3|1213.6|1212.1|1
1652957630000|2022-05-19 10:53:50|1214.5|1213|1214.6|1213.1|1214.6|1213.1|1214.5|1213|0
1652957640000|2022-05-19 10:54:00|1214.7|1213.2|1215.1|1213.6|1215.1|1213.6|1214.7|1213.2|1
1652957650000|2022-05-19 10:54:10|1215|1213.5|1214.9|1213.4|1215|1213.5|1214.9|1213.4|0
1652957690000|2022-05-19 10:54:50|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|0
1652957700000|2022-05-19 10:55:00|1214.8|1214.2|1214.8|1214.2|1214.8|1214.2|1214.8|1214.2|0
1652957720000|2022-05-19 10:55:20|1214.7|1213.7|1214.6|1213.6|1214.7|1213.7|1214.6|1213.6|0
1652957730000|2022-05-19 10:55:30|1214.7|1213.2|1214.5|1213.5|1214.7|1213.6|1214.5|1213.2|0
1652957750000|2022-05-19 10:55:50|1214.9|1213.4|1214.9|1213.4|1214.9|1213.4|1214.9|1213.4|1
1652957760000|2022-05-19 10:56:00|1214.6|1213.6|1214.6|1213.6|1214.6|1213.6|1214.6|1213.6|0
1652957770000|2022-05-19 10:56:10|1214.5|1213.5|1214.7|1213.2|1214.7|1213.5|1214.5|1213.2|0
1652957780000|2022-05-19 10:56:20|1214.5|1213.5|1214.5|1213.9|1214.5|1213.9|1214.4|1213.5|0
1652957810000|2022-05-19 10:56:50|1215|1214|1215|1214|1215|1214|1215|1214|2
1652957820000|2022-05-19 10:57:00|1215.2|1213.7|1215|1214|1215.2|1214|1215|1213.7|0
1652957840000|2022-05-19 10:57:20|1215.1|1213.5|1215.1|1214.1|1215.1|1214.1|1215.1|1213.5|1
1652957850000|2022-05-19 10:57:30|1215|1214|1215|1213.5|1215|1214|1215|1213.5|0
1652957880000|2022-05-19 10:58:00|1214.8|1213.8|1214.7|1214.1|1214.8|1214.1|1214.7|1213.8|0
1652957920000|2022-05-19 10:58:40|1214.3|1213.2|1214.4|1213.4|1214.4|1213.7|1214.2|1213.2|3
1652957930000|2022-05-19 10:58:50|1214.3|1213.3|1214.5|1213|1214.7|1213.7|1214.3|1213|1
1652957940000|2022-05-19 10:59:00|1214.7|1213.2|1214.7|1213.2|1214.7|1213.2|1214.7|1213.2|0
1652957950000|2022-05-19 10:59:10|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|1214.5|1213.5|0
1652957960000|2022-05-19 10:59:20|1214.4|1213.4|1214.1|1213.1|1214.5|1213.4|1214.1|1213|1
1652957970000|2022-05-19 10:59:30|1214.5|1213|1215|1213.5|1215|1213.5|1214.5|1213|8
1652957980000|2022-05-19 10:59:40|1214.9|1213.9|1215.6|1214.6|1215.6|1214.6|1214.9|1213.4|6
1652957990000|2022-05-19 10:59:50|1215.3|1214.7|1214.9|1213.4|1215.3|1214.7|1214.9|1213.4|2
1652958000000|2022-05-19 11:00:00|1215|1213.5|1215.5|1214.5|1215.7|1214.5|1214.6|1213.3|2
1652958010000|2022-05-19 11:00:10|1216.4|1214.9|1216.9|1215.4|1217|1215.5|1216.1|1214.9|9
1652958020000|2022-05-19 11:00:20|1216.7|1216.1|1217.2|1215.7|1217.2|1216.1|1216.7|1215.7|4
1652958030000|2022-05-19 11:00:30|1217.3|1215.8|1216.7|1215.2|1217.7|1216.2|1216.7|1215.2|9
1652958040000|2022-05-19 11:00:40|1216.8|1215.3|1217.2|1215.7|1217.3|1216.3|1216.8|1215.3|7
1652958050000|2022-05-19 11:00:50|1217.3|1215.8|1217.4|1215.9|1217.4|1215.9|1217.3|1215.8|1
1652958060000|2022-05-19 11:01:00|1217.3|1216.7|1217.5|1216|1217.8|1216.7|1217.3|1216|6
1652958070000|2022-05-19 11:01:10|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|0
1652958110000|2022-05-19 11:01:50|1217.3|1215.8|1217.4|1215.9|1217.4|1215.9|1217.3|1215.8|1
1652958120000|2022-05-19 11:02:00|1217.3|1215.8|1217.4|1215.9|1217.4|1215.9|1217.3|1215.8|0
1652958130000|2022-05-19 11:02:10|1217.3|1215.8|1217.3|1215.8|1217.3|1215.8|1217.3|1215.8|5
1652958140000|2022-05-19 11:02:20|1217.2|1215.7|1217.4|1215.9|1217.5|1216|1217.2|1215.7|0
1652958150000|2022-05-19 11:02:30|1217.5|1216|1217.7|1216.2|1217.7|1216.2|1217.5|1216|2
1652958160000|2022-05-19 11:02:40|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|0
1652958170000|2022-05-19 11:02:50|1217.5|1216|1217.5|1216|1217.5|1216|1217.5|1216|1
1652958190000|2022-05-19 11:03:10|1216.9|1215.4|1216.9|1215.4|1216.9|1215.4|1216.9|1215.4|2
1652958200000|2022-05-19 11:03:20|||||||||1
1652958210000|2022-05-19 11:03:30|1217.2|1215.7|1217.1|1215.6|1217.2|1215.7|1217|1215.5|0
1652958220000|2022-05-19 11:03:40|1217.2|1215.7|1217.4|1215.9|1217.4|1215.9|1217.2|1215.7|1
1652958230000|2022-05-19 11:03:50|1217.1|1216.1|1217.7|1216.2|1217.9|1216.7|1217.1|1215.8|7
1652958240000|2022-05-19 11:04:00|1217.5|1216|1217.5|1216|1217.5|1216|1217.5|1216|0
1652958250000|2022-05-19 11:04:10|1217.1|1215.6|1216.3|1215.3|1217.2|1215.7|1216.3|1215.3|14
1652958260000|2022-05-19 11:04:20|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1216.5|1215.5|1
1652958270000|2022-05-19 11:04:30|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|0
1652958280000|2022-05-19 11:04:40|1216.8|1215.3|1216.8|1215.3|1216.8|1215.3|1216.8|1215.3|57
1652958320000|2022-05-19 11:05:20|1216.6|1215.6|1216.1|1215.5|1216.6|1215.7|1216.1|1215.5|2
1652958350000|2022-05-19 11:05:50|1215.7|1214.7|1216|1214.5|1216|1214.7|1215.7|1214.5|3
1652958360000|2022-05-19 11:06:00|1215.6|1214.6|1215.6|1214.1|1215.8|1214.6|1215.6|1214.1|0
1652958370000|2022-05-19 11:06:10|1215.5|1214.5|1215.6|1215|1215.6|1215|1215.5|1214.5|1
1652958380000|2022-05-19 11:06:20|1215.7|1214.2|1215.6|1214.1|1215.7|1214.2|1215.6|1214.1|3
1652958390000|2022-05-19 11:06:30|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|0
1652958440000|2022-05-19 11:07:20|1215.4|1213.9|1215|1213.5|1215.4|1214.4|1214.7|1213.5|5
1652958460000|2022-05-19 11:07:40|1215.1|1213.6|1215.1|1213.6|1215.1|1213.6|1215.1|1213.6|3
1652958500000|2022-05-19 11:08:20|1215.3|1213.8|1215.5|1214|1215.5|1214|1215.3|1213.8|0
1652958510000|2022-05-19 11:08:30|1215.3|1214.3|1215.6|1214.6|1215.6|1214.6|1215.3|1214.3|0
1652958520000|2022-05-19 11:08:40|1215.8|1214.3|1215.8|1214.3|1215.8|1214.6|1215.6|1214.3|0
1652958530000|2022-05-19 11:08:50|1215.6|1214.6|1215.4|1213.9|1215.8|1214.6|1215.4|1213.9|2
1652958540000|2022-05-19 11:09:00|1215.5|1214|1215.5|1214|1215.5|1214.4|1215.3|1214|0
1652958550000|2022-05-19 11:09:10|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1215.4|1214.4|1
1652958560000|2022-05-19 11:09:20|1215.5|1214|1215.4|1214.4|1215.5|1214.4|1215.4|1214|2
1652958570000|2022-05-19 11:09:30|1215.5|1214|1215.5|1214|1215.5|1214|1215.5|1214|0
1652958590000|2022-05-19 11:09:50|1215.4|1213.9|1215.3|1213.8|1215.4|1213.9|1215.3|1213.8|3
1652958600000|2022-05-19 11:10:00|1215.4|1213.9|1215.4|1213.9|1215.4|1213.9|1215.4|1213.9|1
1652958650000|2022-05-19 11:10:50|||||||||1
1652958660000|2022-05-19 11:11:00|1214.3|1212.8|1214|1212.5|1214.3|1212.8|1214|1212.5|1
1652958670000|2022-05-19 11:11:10|1213.8|1212.3|1213.8|1212.3|1213.8|1212.3|1213.8|1212.3|0
1652958690000|2022-05-19 11:11:30|||||||||2
1652958700000|2022-05-19 11:11:40|1213.4|1212.4|1213.3|1211.8|1213.4|1212.4|1213.3|1211.8|1
1652958710000|2022-05-19 11:11:50|1212.9|1211.9|1212.9|1211.9|1212.9|1211.9|1212.9|1211.9|1
1652958720000|2022-05-19 11:12:00|1212.6|1212|1212.1|1211.1|1212.6|1212|1212.1|1211|2
1652958730000|2022-05-19 11:12:10|1212|1211.4|1212.3|1211.3|1212.4|1211.5|1212|1210.9|3
1652958740000|2022-05-19 11:12:20|1212.7|1211.2|1212.9|1211.4|1213|1211.5|1212.7|1211.2|3
1652958750000|2022-05-19 11:12:30|||||||||1
1652958770000|2022-05-19 11:12:50|1213.1|1211.6|1214|1212.5|1214|1212.6|1213.1|1211.6|1
1652958780000|2022-05-19 11:13:00|1213.8|1212.3|1214|1212.5|1214|1212.5|1213.8|1212.3|1
1652958790000|2022-05-19 11:13:10|1214.1|1212.6|1214.3|1212.8|1214.3|1212.8|1214.1|1212.6|0
1652958800000|2022-05-19 11:13:20|1214.1|1213.1|1214.5|1213|1214.5|1213.1|1214.1|1213|0
1652958810000|2022-05-19 11:13:30|1214.4|1213.4|1214.8|1213.3|1214.8|1213.6|1214.4|1213.1|3
1652958830000|2022-05-19 11:13:50|1214.6|1213.6|1214.6|1213.6|1214.6|1213.6|1214.6|1213.6|2
1652958840000|2022-05-19 11:14:00|1215|1213.5|1215.1|1214.1|1215.2|1214.1|1215|1213.5|1
1652958860000|2022-05-19 11:14:20|1214.9|1213.9|1214.4|1212.9|1214.9|1213.9|1214.4|1212.9|4
1652958870000|2022-05-19 11:14:30|1214.3|1213.3|1214.9|1213.4|1215|1213.5|1214.3|1213.3|1
1652958880000|2022-05-19 11:14:40|1214.8|1213.8|1214.9|1213.9|1214.9|1213.9|1214.8|1213.8|0
1652958890000|2022-05-19 11:14:50|1215.2|1213.7|1214.6|1214|1215.2|1214|1214.6|1213.7|0
1652958900000|2022-05-19 11:15:00|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|1
1652958910000|2022-05-19 11:15:10|1214.2|1213.2|1214.1|1213.1|1214.2|1213.2|1214.1|1213.1|0
1652958920000|2022-05-19 11:15:20|1213.8|1213.2|1213.8|1213.2|1213.8|1213.2|1213.8|1213.2|0
1652958930000|2022-05-19 11:15:30|1214.1|1213.1|1213.8|1213.2|1214.1|1213.2|1213.8|1213.1|1
1652958940000|2022-05-19 11:15:40|1213.9|1212.4|1213.5|1212|1213.9|1212.4|1213.5|1212|1
1652958950000|2022-05-19 11:15:50|1213.2|1212.6|1214|1212.5|1214|1212.6|1213.2|1212.3|0
1652958960000|2022-05-19 11:16:00|1213.7|1212.7|1213.6|1212.6|1213.7|1212.7|1213.6|1212.6|0
1652958970000|2022-05-19 11:16:10|1213.3|1212.7|1213.6|1212.1|1213.6|1212.7|1213.3|1212.1|0
1652958980000|2022-05-19 11:16:20|1213.4|1211.9|1213.4|1211.9|1213.5|1212|1213.4|1211.9|0
1652958990000|2022-05-19 11:16:30|1213.5|1212|1213.4|1211.9|1213.5|1212.4|1213.3|1211.9|0
1652959000000|2022-05-19 11:16:40|1213.3|1211.8|1213.3|1211.8|1213.3|1211.8|1213.3|1211.8|0
1652959010000|2022-05-19 11:16:50|1212.9|1211.9|1213.3|1211.8|1213.3|1211.9|1212.9|1211.4|1
1652959040000|2022-05-19 11:17:20|1212.9|1211.9|1212.5|1211|1212.9|1212.1|1212.1|1210.8|2
1652959050000|2022-05-19 11:17:30|1212.4|1211.4|1212.8|1211.3|1212.8|1211.4|1212.4|1210.9|2
1652959060000|2022-05-19 11:17:40|1213.2|1212.2|1213.3|1211.8|1213.3|1212.2|1213|1211.5|3
1652959070000|2022-05-19 11:17:50|1213.4|1212.4|1213|1211.5|1213.4|1212.4|1213|1211.5|2
1652959080000|2022-05-19 11:18:00|1212.9|1211.9|1212.9|1211.9|1212.9|1211.9|1212.9|1211.9|0
1652959090000|2022-05-19 11:18:10|1213.3|1211.8|1214.5|1213|1214.5|1213|1213.3|1211.8|3
1652959100000|2022-05-19 11:18:20|1214.3|1213.3|1214.3|1212.8|1214.8|1213.3|1214.3|1212.8|1
1652959110000|2022-05-19 11:18:30|1214.1|1212.6|1214.3|1212.8|1214.3|1212.8|1214.1|1212.6|0
1652959120000|2022-05-19 11:18:40|1214.1|1212.6|1214.1|1212.6|1214.1|1212.6|1213.8|1212.3|0
1652959140000|2022-05-19 11:19:00|1214|1212.5|1214|1212.5|1214|1212.5|1214|1212.5|0
1652959160000|2022-05-19 11:19:20|1213.6|1212.6|1213.8|1212.3|1213.8|1212.6|1213.6|1212.1|3
1652959170000|2022-05-19 11:19:30|||||||||2
1652959180000|2022-05-19 11:19:40|1213.6|1212.1|1213.6|1212.1|1213.6|1212.1|1213.6|1212.1|0
1652959190000|2022-05-19 11:19:50|1213.5|1212|1213.4|1211.9|1213.5|1212|1213.4|1211.9|0
1652959200000|2022-05-19 11:20:00|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|0
1652959230000|2022-05-19 11:20:30|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|1213.3|1212.3|0
1652959240000|2022-05-19 11:20:40|1213.4|1212.4|1214|1212.5|1214|1212.5|1213.4|1212.3|5
1652959250000|2022-05-19 11:20:50|1213.9|1212.9|1214.8|1213.3|1214.8|1214|1213.9|1212.9|5
1652959260000|2022-05-19 11:21:00|1214.6|1213.1|1214.4|1212.9|1214.6|1213.1|1214.4|1212.9|2
1652959280000|2022-05-19 11:21:20|1214.5|1213|1214.4|1212.9|1214.5|1213|1214.4|1212.9|0
1652959290000|2022-05-19 11:21:30|1214.5|1213|1214.5|1213|1214.5|1213|1214.5|1213|0
1652959300000|2022-05-19 11:21:40|1214.3|1213.3|1215.5|1214|1215.5|1214|1214.3|1213.3|2
1652959310000|2022-05-19 11:21:50|1216|1214.5|1215.8|1214.3|1216|1214.5|1215.6|1214.1|1
1652959320000|2022-05-19 11:22:00|1215.6|1214.1|1215.6|1214.1|1215.7|1214.2|1215.6|1214.1|1
1652959340000|2022-05-19 11:22:20|1215.7|1214.2|1215.6|1214.1|1215.7|1214.2|1215.6|1214.1|0
1652959370000|2022-05-19 11:22:50|1215.1|1214.4|1215.3|1213.8|1215.3|1214.5|1214.9|1213.6|3
1652959380000|2022-05-19 11:23:00|1215.2|1213.7|1214.4|1213.4|1215.2|1214.2|1214.4|1213.2|2
1652959400000|2022-05-19 11:23:20|1214.1|1213.5|1213.9|1212.4|1214.1|1213.5|1213.9|1212.4|1
1652959410000|2022-05-19 11:23:30|1214|1212.5|1215|1213.5|1215|1213.7|1213.4|1211.9|10
1652959420000|2022-05-19 11:23:40|1215.1|1213.6|1215.2|1213.7|1215.2|1213.7|1215.1|1213.6|0
1652959430000|2022-05-19 11:23:50|1215|1213.5|1215|1213.5|1215|1213.5|1215|1213.5|0
1652959470000|2022-05-19 11:24:30|1216.1|1215.1|1216.1|1214.6|1216.3|1215.1|1216.1|1214.6|19
1652959480000|2022-05-19 11:24:40|1215.7|1214.7|1215.8|1214.3|1215.8|1214.7|1215.7|1214.3|0
1652959490000|2022-05-19 11:24:50|1215.6|1215|1215.8|1214.3|1215.8|1215|1215.6|1214.3|1
1652959500000|2022-05-19 11:25:00|1215.6|1214.1|1215.6|1214.1|1215.6|1214.1|1215.6|1214.1|3
1652959510000|2022-05-19 11:25:10|1215.2|1214.2|1215.1|1214.1|1215.2|1214.2|1215.1|1214.1|0
1652959550000|2022-05-19 11:25:50|1215.5|1214|1215.6|1214.1|1215.6|1214.1|1215.5|1214|1
1652959560000|2022-05-19 11:26:00|1215.5|1214|1215.4|1213.9|1215.6|1214.1|1215.4|1213.9|1
1652959570000|2022-05-19 11:26:10|1215.5|1214|1214.5|1213|1215.5|1214|1213.8|1213|3
1652959580000|2022-05-19 11:26:20|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|0
1652959590000|2022-05-19 11:26:30|1214.4|1212.9|1214.3|1212.8|1214.4|1212.9|1214.3|1212.8|3
1652959600000|2022-05-19 11:26:40|1214.4|1212.9|1214.4|1212.9|1214.4|1212.9|1214.4|1212.9|1
1652959610000|2022-05-19 11:26:50|1214.5|1213|1214.8|1213.3|1214.8|1213.3|1214.5|1213|1
1652959620000|2022-05-19 11:27:00|1214.6|1213.1|1214.4|1212.9|1214.6|1213.1|1214.4|1212.9|0
1652959640000|2022-05-19 11:27:20|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|0
1652959650000|2022-05-19 11:27:30|1214|1212.5|1213.5|1212.9|1214|1212.9|1213.5|1212.3|0
1652959660000|2022-05-19 11:27:40|1213.6|1213|1213.8|1212.3|1213.8|1213|1213.6|1212.3|1
1652959670000|2022-05-19 11:27:50|1213.6|1212.1|1213.6|1212.1|1213.6|1212.1|1213.6|1212.1|1
1652959680000|2022-05-19 11:28:00|1213.5|1212|1213.1|1212.1|1213.5|1212.1|1213.1|1211.8|0
1652959690000|2022-05-19 11:28:10|1213.3|1211.8|1213|1211.5|1213.3|1211.8|1212.5|1211|3
1652959710000|2022-05-19 11:28:30|1213.1|1212.1|1214|1212.5|1214|1212.5|1213.1|1212.1|1
1652959730000|2022-05-19 11:28:50|1213.8|1212.3|1213.8|1212.3|1213.9|1212.4|1213.8|1212.3|1
1652959750000|2022-05-19 11:29:10|1213.6|1212.6|1213.6|1212.6|1213.6|1212.6|1213.6|1212.6|0
1652959760000|2022-05-19 11:29:20|1213.5|1212.9|1213.6|1213|1213.6|1213|1213.5|1212.9|0
1652959770000|2022-05-19 11:29:30|||||||||1
1652959780000|2022-05-19 11:29:40|1213.7|1213.1|1214.5|1213|1214.5|1213.1|1213.7|1213|1
1652959790000|2022-05-19 11:29:50|1214.3|1213.3|1215|1213.5|1215|1213.5|1214.3|1213.3|0
1652959800000|2022-05-19 11:30:00|1214.9|1213.9|1214.6|1213.1|1215|1213.9|1214.6|1213.1|2
1652959810000|2022-05-19 11:30:10|1214.5|1213|1214.6|1213.1|1214.6|1213.1|1214.5|1213|0
1652959820000|2022-05-19 11:30:20|1214.5|1213.6|1214.4|1212.9|1214.6|1213.6|1214.4|1212.9|1
1652959830000|2022-05-19 11:30:30|1214.5|1213|1214.4|1212.9|1214.5|1213|1214.4|1212.9|0
1652959840000|2022-05-19 11:30:40|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1214.3|1212.8|1
1652959850000|2022-05-19 11:30:50|1213.5|1212|1213.5|1212|1213.5|1212|1213.4|1211.9|53
1652959870000|2022-05-19 11:31:10|1213.4|1211.9|1212.7|1211.7|1213.4|1211.9|1212.7|1211.6|0
1652959890000|2022-05-19 11:31:30|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|5
1652959900000|2022-05-19 11:31:40|1213.4|1211.9|1213.1|1211.6|1213.4|1211.9|1213.1|1211.6|1
1652959910000|2022-05-19 11:31:50|1212.9|1211.9|1213|1212|1213|1212|1212.9|1211.9|0
1652959930000|2022-05-19 11:32:10|1213.1|1211.6|1213.2|1212.2|1213.3|1212.2|1213.1|1211.6|3
1652959950000|2022-05-19 11:32:30|1213.3|1211.8|1213.8|1212.3|1213.8|1212.3|1213.3|1211.8|18
1652959970000|2022-05-19 11:32:50|1213.7|1212.7|1214.2|1212.7|1214.2|1212.7|1213.7|1212.7|0
1652959980000|2022-05-19 11:33:00|1214.1|1212.6|1214.1|1212.6|1214.1|1212.6|1214.1|1212.6|1
1652959990000|2022-05-19 11:33:10|1213.8|1213.2|1214.1|1212.6|1214.1|1213.3|1213.8|1212.6|3
1652960000000|2022-05-19 11:33:20|1213.5|1212.9|1213.5|1212.5|1213.7|1212.9|1213.5|1212.5|0
1652960020000|2022-05-19 11:33:40|1213.3|1212.7|1213.9|1212.9|1214.1|1213.3|1213.3|1212.6|4
1652960030000|2022-05-19 11:33:50|1214|1213.3|1214.9|1213.4|1215|1213.7|1214|1213.1|3
1652960040000|2022-05-19 11:34:00|1215|1213.5|1215.1|1213.6|1215.1|1213.6|1215|1213.5|0
1652960050000|2022-05-19 11:34:10|1215.3|1213.8|1215.5|1214.5|1215.5|1214.5|1215.3|1213.8|2
1652960070000|2022-05-19 11:34:30|1215.3|1213.8|1215.1|1213.6|1215.3|1213.8|1215.1|1213.6|3
1652960080000|2022-05-19 11:34:40|||||||||2
1652960100000|2022-05-19 11:35:00|1215.3|1213.8|1215.5|1214.5|1215.6|1214.5|1215.3|1213.8|7
1652960120000|2022-05-19 11:35:20|1215.4|1214.8|1216.1|1214.6|1216.7|1215.7|1215.4|1214.6|8
1652960130000|2022-05-19 11:35:30|1215.7|1214.7|1215.7|1214.7|1215.7|1214.7|1215.7|1214.7|0
1652960140000|2022-05-19 11:35:40|1216.1|1214.6|1216.1|1214.6|1216.2|1214.7|1216.1|1214.6|1
1652960150000|2022-05-19 11:35:50|1215.8|1215.2|1216.1|1214.6|1216.2|1215.2|1215.8|1214.6|0
1652960180000|2022-05-19 11:36:20|1215.8|1214.8|1215.8|1214.3|1215.8|1214.8|1215.7|1214.2|0
1652960190000|2022-05-19 11:36:30|1215.7|1214.7|1215.7|1214.7|1215.7|1214.7|1215.7|1214.7|0
1652960200000|2022-05-19 11:36:40|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|0
1652960210000|2022-05-19 11:36:50|1215.2|1214.6|1214.9|1214.3|1215.2|1214.6|1214.9|1214.3|0
1652960230000|2022-05-19 11:37:10|1215|1214.4|1215.7|1214.7|1216.2|1214.8|1215|1214.4|3
1652960240000|2022-05-19 11:37:20|1216.1|1214.6|1215.8|1214.8|1216.1|1214.8|1215.6|1214.6|7
1652960250000|2022-05-19 11:37:30|1215.7|1215.1|1216.1|1214.6|1216.1|1215.1|1215.7|1214.6|1
1652960260000|2022-05-19 11:37:40|1215.8|1214.8|1215.8|1214.3|1215.9|1214.8|1215.8|1214.3|0
1652960270000|2022-05-19 11:37:50|1215.7|1214.2|1215.7|1214.2|1215.7|1214.2|1215.7|1214.2|0
1652960300000|2022-05-19 11:38:20|1215.6|1214.1|1215.6|1214.1|1215.6|1214.1|1215.6|1214.1|0
1652960310000|2022-05-19 11:38:30|1215.1|1214.5|1215.4|1214.8|1215.4|1214.8|1215.1|1214.5|1
1652960320000|2022-05-19 11:38:40|1215.7|1214.7|1216|1215|1216|1215.1|1215.7|1214.7|0
1652960330000|2022-05-19 11:38:50|1216.4|1214.9|1216.4|1214.9|1216.4|1214.9|1216.4|1214.9|2
1652960340000|2022-05-19 11:39:00|1216|1215|1215.7|1215.1|1216|1215.1|1215.6|1215|8
1652960360000|2022-05-19 11:39:20|1216.4|1214.9|1216.4|1214.9|1216.4|1214.9|1216.4|1214.9|4
1652960370000|2022-05-19 11:39:30|1216.2|1215.2|1216.4|1214.9|1216.4|1215.2|1216.2|1214.9|0
1652960380000|2022-05-19 11:39:40|1216|1215|1216.4|1214.9|1216.4|1215|1216|1214.8|102
1652960390000|2022-05-19 11:39:50|1216.1|1215.1|1215.9|1214.9|1216.1|1215.1|1215.9|1214.9|3
1652960400000|2022-05-19 11:40:00|1215.5||1215.5||1215.5||1215.5||0
1652960410000|2022-05-19 11:40:10|1215.4|1214.8|1214.4|1212.9|1215.4|1214.8|1214.4|1212.9|1
1652960420000|2022-05-19 11:40:20|1214.3|1212.8|1213.5|1212.9|1214.3|1212.9|1213.5|1212.7|0
1652960430000|2022-05-19 11:40:30|1213.3|1212.3|1213.1|1212.1|1213.3|1212.4|1213|1212.1|3
1652960440000|2022-05-19 11:40:40|1213.9|1212.4|1214.1|1212.6|1214.1|1212.7|1213.6|1212.4|2
1652960450000|2022-05-19 11:40:50|1213.8|1212.8|1213.5|1212|1213.8|1212.9|1213.4|1212|1
1652960460000|2022-05-19 11:41:00|1213.2|1212.2|1212.3|1211.3|1213.2|1212.2|1211.6|1211|7
1652960470000|2022-05-19 11:41:10|1210.3|1208.8|1208.4|1206.9|1210.4|1208.9|1207.4|1206.8|20
1652960480000|2022-05-19 11:41:20|1208.2|1206.7|1208.8|1207.3|1208.9|1207.5|1208|1206.7|12
1652960490000|2022-05-19 11:41:30|1208.7|1207.2|1208.9|1207.4|1208.9|1207.5|1208.5|1207.2|1
1652960500000|2022-05-19 11:41:40|1208.5|1207.5|1209.1|1207.6|1209.2|1208.1|1208.2|1207.4|3
1652960520000|2022-05-19 11:42:00|1208.4|1207.8|1208.3|1206.8|1208.4|1207.8|1208|1206.8|56
1652960530000|2022-05-19 11:42:10|1208.4|1206.9|1208.3|1207.3|1208.5|1207.3|1207.9|1206.9|3
1652960540000|2022-05-19 11:42:20|1208.8|1207.2|1209.2|1207.7|1209.2|1207.7|1208.3|1207.2|6
1652960550000|2022-05-19 11:42:30|1209.7|1208.2|1209.6|1208.1|1209.7|1208.2|1209.4|1207.9|5
1652960560000|2022-05-19 11:42:40|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1
1652960570000|2022-05-19 11:42:50|1209.6|1208.1|1209.8|1208.8|1209.8|1208.8|1209.4|1207.9|0
1652960580000|2022-05-19 11:43:00|1209.7|1208.2|1209.1|1208.1|1209.7|1208.2|1209.1|1207.9|7
1652960590000|2022-05-19 11:43:10|1209|1208|1208.9|1207.4|1209|1208|1208.9|1207.4|1
1652960610000|2022-05-19 11:43:30|1209.1|1207.6|1208.9|1207.4|1209.2|1207.8|1208.8|1207.4|0
1652960620000|2022-05-19 11:43:40|1208.6|1207.6|1208.6|1207.6|1208.6|1207.6|1208.6|1207.6|0
1652960630000|2022-05-19 11:43:50|1208.5|1207.9|1208.9|1207.4|1209|1207.9|1208.5|1207.4|3
1652960640000|2022-05-19 11:44:00|1208.6|1207.6|1208.5|1207.9|1208.6|1207.9|1208.2|1206.7|2
1652960660000|2022-05-19 11:44:20|1208.4|1207.8|1208.4|1207.8|1208.4|1207.8|1208.1|1206.7|0
1652960670000|2022-05-19 11:44:30|1208.6|1207.1|1208.8|1207.8|1208.8|1207.8|1208.6|1207.1|4
1652960680000|2022-05-19 11:44:40|1208.7|1207.3|1208.9|1208.3|1208.9|1208.3|1208.7|1207.2|4
1652960690000|2022-05-19 11:44:50|1208.8|1207.9|1208.9|1207.9|1208.9|1208.1|1208.7|1207.8|2
1652960700000|2022-05-19 11:45:00|1208.8|1207.8|1208.9|1207.4|1208.9|1207.8|1208.8|1207.4|0
1652960710000|2022-05-19 11:45:10|1208.8|1207.8|1209.4|1207.9|1209.4|1207.9|1208.8|1207.4|1
1652960730000|2022-05-19 11:45:30|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|0
1652960750000|2022-05-19 11:45:50|1209|1208.4|1208.8|1207.8|1209|1208.4|1208.4|1207.6|1
1652960760000|2022-05-19 11:46:00|1208.3|1206.8|1208.7|1208.1|1209.1|1208.2|1208.3|1206.8|2
1652960770000|2022-05-19 11:46:10|1208.9|1208.3|1209.1|1208.1|1209.1|1208.5|1208.9|1208.1|5
1652960810000|2022-05-19 11:46:50|1208.7|1206.9|1208.8|1208.2|1208.8|1208.2|1208.3|1206.9|4
1652960820000|2022-05-19 11:47:00|1209.7|1208.3|1209.6|1208.6|1209.8|1209|1209.5|1208|9
1652960840000|2022-05-19 11:47:20|1208.9|1208.3|1208.8|1207.3|1208.9|1208.3|1208.8|1207.3|1
1652960850000|2022-05-19 11:47:30|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|0
1652960860000|2022-05-19 11:47:40|1208.8|1207.3|1209.7|1208.2|1209.7|1208.2|1208.7|1207.3|1
1652960870000|2022-05-19 11:47:50|1209.4|1208.4|1209.3|1207.8|1209.4|1208.4|1209.3|1207.8|2
1652960900000|2022-05-19 11:48:20|||||||||2
1652960910000|2022-05-19 11:48:30|1209.2|1207.7|1209.2|1207.7|1209.4|1207.9|1209.2|1207.7|1
1652960920000|2022-05-19 11:48:40|||||||||1
1652960940000|2022-05-19 11:49:00|1208.9|1207.9|1208.9|1207.4|1209.3|1207.9|1208.9|1207.4|4
1652960950000|2022-05-19 11:49:10|1209.1|1207.6|1209.1|1207.6|1209.1|1207.6|1209.1|1207.6|2
1652960960000|2022-05-19 11:49:20|1209.3|1207.8|1209.3|1207.8|1209.3|1207.8|1209.3|1207.8|0
1652960970000|2022-05-19 11:49:30|1209.4|1207.9|1209.4|1207.9|1209.7|1208.6|1209.1|1207.9|4
1652960980000|2022-05-19 11:49:40|1209.2|1208.6|1210.4|1208.9|1210.4|1209.1|1209.2|1208.3|10
1652960990000|2022-05-19 11:49:50|1210.2|1208.7|1210.8|1209.3|1210.8|1209.7|1210.2|1208.7|4
1652961000000|2022-05-19 11:50:00|1210.7|1209.2|1210.7|1209.2|1210.7|1209.8|1210.4|1209.2|1
1652961010000|2022-05-19 11:50:10|1210.4|1209.4|1210.3|1209.3|1210.4|1209.4|1210.3|1209.3|3
1652961020000|2022-05-19 11:50:20|1210.4|1208.9|1210.3|1208.8|1210.6|1209.1|1209.8|1208.6|5
1652961040000|2022-05-19 11:50:40|1210.2|1208.7|1209.7|1208.2|1210.3|1208.8|1209.7|1208.2|0
1652961050000|2022-05-19 11:50:50|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|3
1652961060000|2022-05-19 11:51:00|1209.1|1208.1|1208.9|1208.3|1209.1|1208.3|1208.9|1208.1|9
1652961070000|2022-05-19 11:51:10|1209.5|1208|1209.1|1207.6|1209.5|1208|1209.1|1207.6|5
1652961080000|2022-05-19 11:51:20|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|0
1652961090000|2022-05-19 11:51:30|1209.1|1207.6|1209.1|1207.6|1209.1|1207.6|1209.1|1207.6|0
1652961110000|2022-05-19 11:51:50|1208.6|1207.1|1208.1|1206.6|1208.6|1207.1|1207.6|1206.6|13
1652961120000|2022-05-19 11:52:00|1207.9|1206.9|1208|1206.5|1208.1|1206.9|1207.8|1206.5|7
1652961130000|2022-05-19 11:52:10|1207.7|1206.7|1207.9|1206.9|1208|1206.9|1207.7|1206.5|3
1652961150000|2022-05-19 11:52:30|1208|1207|1208.2|1206.7|1208.5|1207|1208|1206.7|5
1652961170000|2022-05-19 11:52:50|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|0
1652961180000|2022-05-19 11:53:00|1207.4|1207.5|1208.1|1207.1|1208.1|1207.5|1207.4|1206.8|7
1652961190000|2022-05-19 11:53:10|1207.7|1206.6|1207.7|1206.2|1207.7|1206.6|1206.6|1205.6|14
1652961200000|2022-05-19 11:53:20|1207.1|1206.5|1207.6|1207|1207.6|1207|1207|1206.4|4
1652961210000|2022-05-19 11:53:30|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|2
1652961220000|2022-05-19 11:53:40|1208.1|1206.6|1208.2|1206.7|1208.2|1207|1208|1206.6|1
1652961230000|2022-05-19 11:53:50|1207.5|1206.9|1208.2|1206.7|1208.2|1206.9|1207.5|1206.7|2
1652961240000|2022-05-19 11:54:00|1207.9|1206.9|1208.4|1206.9|1208.4|1207.1|1207.9|1206.7|1
1652961250000|2022-05-19 11:54:10|1208.3|1207.3|1208.4|1206.9|1208.4|1207.3|1208.3|1206.9|0
1652961260000|2022-05-19 11:54:20|1208.2|1207.2|1208.4|1206.9|1208.4|1207.3|1208.2|1206.9|1
1652961270000|2022-05-19 11:54:30|1208.1|1207.1|1208.1|1207.1|1208.4|1207.3|1207.9|1206.9|3
1652961300000|2022-05-19 11:55:00|1208.4|1206.9|1209|1207.5|1209|1207.5|1208|1206.9|4
1652961320000|2022-05-19 11:55:20|1208.9|1207.4|1209.1|1207.6|1209.1|1208.2|1208.8|1207.4|3
1652961330000|2022-05-19 11:55:30|1209|1207.5|1208.9|1207.4|1209.1|1207.6|1208.9|1207.4|4
1652961340000|2022-05-19 11:55:40|1208.7|1207.2|1208.3|1207.3|1208.7|1207.3|1208.1|1207|5
1652961360000|2022-05-19 11:56:00|1208.1|1207.1|1208|1207.4|1208.1|1207.4|1208|1207.1|1
1652961380000|2022-05-19 11:56:20|1208.2|1206.7|1208|1207.4|1208.2|1207.4|1207.9|1206.7|1
1652961390000|2022-05-19 11:56:30|1208.7|1207.2|1208.7|1207.2|1208.7|1207.2|1208.7|1207.2|2
1652961410000|2022-05-19 11:56:50|1208.3|1207.3|1208.1|1206.6|1208.3|1207.3|1208.1|1206.6|4
1652961420000|2022-05-19 11:57:00|1207.6|1206.5|1207|1206.4|1207.6|1206.6|1206.9|1206.1|0
1652961430000|2022-05-19 11:57:10|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|6
1652961440000|2022-05-19 11:57:20|1207.8|1206.8|1207.6|1207|1207.9|1207.2|1207.6|1206.8|1
1652961450000|2022-05-19 11:57:30|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|0
1652961460000|2022-05-19 11:57:40|1207.3|1206.7|1207.6|1206.6|1207.6|1206.7|1207.2|1206.5|0
1652961470000|2022-05-19 11:57:50|1207.3|1206.7|1207.6|1206.6|1207.6|1206.7|1207.3|1206.6|0
1652961490000|2022-05-19 11:58:10|1207.3|1206.7|1207.1|1206.5|1207.4|1206.7|1207.1|1206.4|2
1652961500000|2022-05-19 11:58:20|1207|1206.4|1207.2|1206.2|1207.2|1206.4|1207|1206.2|0
1652961510000|2022-05-19 11:58:30|1206.9|1206.3|1206.9|1206.3|1207.2|1206.3|1206.9|1206.2|1
1652961520000|2022-05-19 11:58:40|1207|1206.4|1207|1206.4|1207|1206.4|1206.9|1206.3|4
1652961540000|2022-05-19 11:59:00|1207.4||1207.4||1207.4||1207.4||2
1652961550000|2022-05-19 11:59:10|||||||||1
1652961560000|2022-05-19 11:59:20|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|0
1652961570000|2022-05-19 11:59:30|1208.1||1208.1||1208.1||1208.1||1
1652961580000|2022-05-19 11:59:40|1207.7|1206.2|1207.9|1206.4|1207.9|1206.5|1207.5|1206.2|0
1652961590000|2022-05-19 11:59:50|1207.6|1206.6|1207.9|1206.4|1208|1206.9|1207.5|1206.2|3
1652961600000|2022-05-19 12:00:00|1207.6|1206.6|1207.4|1206.4|1207.7|1206.7|1207.4|1206.2|0
1652961610000|2022-05-19 12:00:10|1207.1|1206.5|1207|1206.4|1207.1|1206.5|1207|1206.4|2
1652961620000|2022-05-19 12:00:20|1206.7|1206.1|1206.8|1206.2|1207|1206.2|1206.1|1205.1|32
1652961630000|2022-05-19 12:00:30|1207.1|1205.6|1207.1|1206.1|1207.5|1206.7|1207.1|1205.6|7
1652961640000|2022-05-19 12:00:40|1207.2|1206.2|1207.3|1205.8|1207.3|1206.2|1207.2|1205.8|2
1652961650000|2022-05-19 12:00:50|1207.2|1206.2|1207.4|1206.4|1207.5|1206.4|1207.2|1205.7|1
1652961660000|2022-05-19 12:01:00|1208|1206.5|1207.7|1206.2|1208|1206.7|1207.7|1206.2|0
1652961670000|2022-05-19 12:01:10|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|3
1652961680000|2022-05-19 12:01:20|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|1207.2|1206.2|1
1652961690000|2022-05-19 12:01:30|1208|1206.5|1208.3|1206.8|1208.5|1207.2|1208|1206.5|8
1652961700000|2022-05-19 12:01:40|1208.5|1207|1208.8|1207.3|1208.8|1207.3|1208.5|1207|0
1652961760000|2022-05-19 12:02:40|1208.7|1207.2|1207.5|1206.5|1208.7|1207.2|1207.5|1206.5|12
1652961770000|2022-05-19 12:02:50|1207.1|1206.1|1207.2|1206.2|1207.2|1206.3|1206.9|1205.7|4
1652961780000|2022-05-19 12:03:00|1206.9|1206.3|1206.9|1206.3|1206.9|1206.3|1206.9|1206.3|1
1652961800000|2022-05-19 12:03:20|1207|1205.5|1206.9|1206.3|1207|1206.3|1206.9|1205.5|2
1652961810000|2022-05-19 12:03:30|||||||||1
1652961830000|2022-05-19 12:03:50|1206.7|1206.1|1206.9|1206.3|1206.9|1206.3|1206.7|1206.1|2
1652961860000|2022-05-19 12:04:20|||||||||2
1652961890000|2022-05-19 12:04:50|||||||||1
1652961900000|2022-05-19 12:05:00|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|1
1652961910000|2022-05-19 12:05:10|1206.9|1206.3|1206.9|1206.3|1206.9|1206.3|1206.9|1206.3|0
1652961960000|2022-05-19 12:06:00|1206.7|1206.1|1207.6|1206.1|1207.6|1206.3|1206.7|1206|5
1652961970000|2022-05-19 12:06:10|1207.3|1206.7|1207.5|1206.5|1207.5|1206.7|1207.1|1206.5|5
1652961980000|2022-05-19 12:06:20|1207.1|1206.4|1207|1206|1207.1|1206.4|1207|1206|1
1652961990000|2022-05-19 12:06:30|1207.2|1206.2|1206.6|1206|1207.2|1206.3|1206.4|1205.4|9
1652962000000|2022-05-19 12:06:40|1206.7|1205.7|1206.7|1205.7|1206.7|1205.7|1206.7|1205.7|1
1652962020000|2022-05-19 12:07:00|||||||||1
1652962030000|2022-05-19 12:07:10|1206.4|1205.8|1206.3|1205.7|1206.4|1205.8|1206.3|1205.7|5
1652962040000|2022-05-19 12:07:20|1206.4|1205.8|1207.1|1206.5|1207.3|1206.5|1206.4|1205.8|2
1652962060000|2022-05-19 12:07:40|1207.4|1206.4|1207.3|1206.7|1207.4|1206.7|1207.3|1206.4|0
1652962070000|2022-05-19 12:07:50|1207.5|1206.5|1207.4|1206.8|1207.5|1206.8|1207.4|1206.5|1
1652962080000|2022-05-19 12:08:00|1207.1|1206.4|1207.4|1206.4|1207.4|1206.5|1207.1|1206.3|1
1652962090000|2022-05-19 12:08:10|1207.1|1206.5|1207.2|1206.6|1207.5|1206.6|1206.9|1205.6|6
1652962100000|2022-05-19 12:08:20|1207.3|1206.7|1207.4|1206.8|1207.4|1206.8|1207.3|1206.7|3
1652962110000|2022-05-19 12:08:30|1207.5|1206.9|1207.4|1206.8|1207.5|1206.9|1207.4|1206.8|1
1652962130000|2022-05-19 12:08:50|1207.5|1206.9|1207.4|1206.8|1207.5|1206.9|1207.4|1206.8|14
1652962170000|2022-05-19 12:09:30|||||||||1
1652962180000|2022-05-19 12:09:40|1208.1|1206.6|1208.8|1207.3|1208.8|1207.3|1207.8|1206.6|13
1652962190000|2022-05-19 12:09:50|1208.6|1207.6|1208.9|1207.4|1208.9|1207.6|1208.6|1207.2|4
1652962200000|2022-05-19 12:10:00|1208.8|1207.3|1208.5|1207|1208.8|1207.3|1208.5|1207|0
1652962210000|2022-05-19 12:10:10|1208.4|1207.4|1208.9|1207.4|1208.9|1207.6|1208.4|1207.3|1
1652962220000|2022-05-19 12:10:20|1208.8|1207.3|1208.4|1207.4|1208.8|1207.4|1208.4|1207.3|0
1652962230000|2022-05-19 12:10:30|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1
1652962240000|2022-05-19 12:10:40|1207.8|1206.8|1207.4|1206.4|1207.8|1206.8|1207.4|1206.3|2
1652962250000|2022-05-19 12:10:50|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|0
1652962260000|2022-05-19 12:11:00|1207.5|1206.5|1207.5|1206.9|1207.5|1206.9|1207.3|1206.5|0
1652962280000|2022-05-19 12:11:20|1207.9||1207.9||1207.9||1207.9||3
1652962290000|2022-05-19 12:11:30|1207.8|1207.2|1208.4|1207.4|1208.5|1207.4|1207.8|1207|1
1652962300000|2022-05-19 12:11:40|1208.3|1207.7|1208.5|1207|1208.6|1207.7|1208.3|1207|1
1652962310000|2022-05-19 12:11:50|1208.2|1207.2|1207.6|1207|1208.2|1207.3|1207.6|1207|2
1652962320000|2022-05-19 12:12:00|1208||1208||1208||1208||0
1652962340000|2022-05-19 12:12:20|1207.9|1207.3|1207.4|1206.8|1207.9|1207.3|1207.4|1206.8|1
1652962350000|2022-05-19 12:12:30|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|0
1652962370000|2022-05-19 12:12:50|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|6
1652962380000|2022-05-19 12:13:00|1206.9|1205.9|1206.8|1206.2|1207.2|1206.3|1206.8|1205.9|7
1652962390000|2022-05-19 12:13:10|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|0
1652962400000|2022-05-19 12:13:20|1206.6|1206|1206.3|1205.7|1206.7|1206|1206.3|1205.7|1
1652962410000|2022-05-19 12:13:30|1207.7|1206.2|1207.5|1206|1207.7|1206.2|1207.2|1206|10
1652962430000|2022-05-19 12:13:50|1207.4|1206.8|1207.7|1206.7|1207.7|1206.8|1207.4|1206.7|0
1652962440000|2022-05-19 12:14:00|1207.5|1206.9|1207.9|1206.9|1208.4|1207.2|1207.5|1206.8|0
1652962460000|2022-05-19 12:14:20|1207.5|1206.7|1207.7|1206.7|1207.7|1206.9|1207.5|1206.7|0
1652962470000|2022-05-19 12:14:30|1207.5|1206.9|1207.6|1206.1|1207.7|1206.9|1207.2|1205.7|2
1652962490000|2022-05-19 12:14:50|1207.7|1206.2|1208|1206.5|1208|1206.5|1207.7|1206.2|2
1652962500000|2022-05-19 12:15:00|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|0
1652962510000|2022-05-19 12:15:10|1207.5|1206|1206.7|1206.1|1207.5|1206.3|1206.6|1205.7|20
1652962530000|2022-05-19 12:15:30|1206.8|1205.8|1206.7|1205.7|1206.8|1205.8|1206.7|1205.7|3
1652962540000|2022-05-19 12:15:40|1206|1205.4|1205.7|1204.7|1206.1|1205.4|1205.7|1204.3|22
1652962550000|2022-05-19 12:15:50|1205|1204.4|1205.6|1204.1|1205.8|1204.7|1205|1204.1|11
1652962560000|2022-05-19 12:16:00|1205.3|1204.7|1205.2|1204.2|1205.3|1204.7|1205.2|1204.2|1
1652962570000|2022-05-19 12:16:10|1204.9|1204.3|1203.9|1203.3|1204.9|1204.3|1203.8|1203.2|10
1652962580000|2022-05-19 12:16:20|1204.1|1202.6|1203.9|1202.9|1204.1|1202.9|1203.9|1202.6|6
1652962590000|2022-05-19 12:16:30|1203.7|1202.7|1203.4|1202.8|1203.7|1202.8|1203.3|1202.4|4
1652962600000|2022-05-19 12:16:40|1201|1200.4|1201.6|1200.6|1202.7|1201.4|1200.9|1200.1|81
1652962610000|2022-05-19 12:16:50|1201.4|1200.8|1201.3|1200.3|1201.6|1200.8|1201|1200.1|9
1652962620000|2022-05-19 12:17:00|1201|1200.4|1201.5|1200.5|1201.5|1200.6|1201|1200.4|7
1652962630000|2022-05-19 12:17:10|1202|1200.4|1202.2|1201.6|1202.9|1202|1201.9|1200.4|18
1652962640000|2022-05-19 12:17:20|1202.3|1201.3|1201.9|1201.3|1202.3|1201.6|1201.9|1201|4
1652962650000|2022-05-19 12:17:30|1202|1201|1202.1|1201.1|1202.1|1201.1|1202|1201|4
1652962660000|2022-05-19 12:17:40|1202|1201|1201.7|1200.2|1202.5|1201.2|1201.5|1200.2|5
1652962670000|2022-05-19 12:17:50|1201.3|1200.3|1201.9|1200.4|1201.9|1200.6|1201.2|1200.1|1
1652962680000|2022-05-19 12:18:00|1201.5|1200.5|1202.6|1201.1|1202.6|1201.3|1201.5|1200.5|7
1652962690000|2022-05-19 12:18:10|1202.3|1201.3|1202.8|1201.8|1202.9|1201.8|1202.3|1201.1|1
1652962700000|2022-05-19 12:18:20|1202.9|1202.2|1203.1|1201.6|1203.1|1202.3|1202.9|1201.6|1
1652962710000|2022-05-19 12:18:30|1202.8|1201.8|1202.9|1201.4|1202.9|1201.8|1202.1|1201.4|6
1652962730000|2022-05-19 12:18:50|1202.6|1201.6|1202.6|1201.6|1202.6|1201.6|1202.6|1201.6|2
1652962740000|2022-05-19 12:19:00|1202.9|1201.4|1202|1201.4|1202.9|1201.6|1201.9|1201.3|8
1652962750000|2022-05-19 12:19:10|1202.1|1201.5|1202.2|1201.6|1202.2|1201.6|1202.1|1201.5|2
1652962760000|2022-05-19 12:19:20|||||||||18
1652962770000|2022-05-19 12:19:30|1202.4|1201.8|1202.8|1201.8|1202.8|1202.1|1202.4|1201.8|13
1652962780000|2022-05-19 12:19:40|1202.3|1201.7|1202.7|1202.1|1202.9|1202.1|1202.3|1201.4|2
1652962790000|2022-05-19 12:19:50|1202.6|1202|1202.5|1201.9|1202.8|1202|1202.5|1201.8|5
1652962800000|2022-05-19 12:20:00|1202.8|1201.8|1202.5|1201.5|1202.8|1201.9|1202.2|1201.5|1
1652962810000|2022-05-19 12:20:10|1202.4|1201.8|1202.7|1201.2|1202.8|1202.1|1202.4|1201.2|8
1652962820000|2022-05-19 12:20:20|1203.3|1202.3|1202.9|1202.3|1203.3|1202.6|1202.9|1202.3|26
1652962830000|2022-05-19 12:20:30|1202.7|1202.1|1202.4|1201.8|1202.8|1202.2|1202.4|1201.8|12
1652962840000|2022-05-19 12:20:40|1202.8|1202|1203.4|1201.9|1203.4|1202.1|1202.6|1201.6|25
1652962850000|2022-05-19 12:20:50|1203|1202|1203|1202|1203.1|1202.1|1203|1202|6
1652962860000|2022-05-19 12:21:00|1202.9|1202.3|1203.2|1202.6|1203.5|1202.8|1202.9|1202.3|7
1652962870000|2022-05-19 12:21:10|1203.1|1202.5|1203|1202.4|1203.3|1202.5|1203|1202.3|2
1652962880000|2022-05-19 12:21:20|1203.2|1202.2|1203.4|1202.4|1203.6|1203|1203.2|1202.2|36
1652962890000|2022-05-19 12:21:30|1203||1203||1203||1203||8
1652962900000|2022-05-19 12:21:40|1203.1|1202.5|1203|1202.4|1203.1|1202.5|1203|1202.4|1
1652962910000|2022-05-19 12:21:50|1203.1|1202.5|1202.6|1202|1203.1|1202.5|1202.6|1202|4
1652962920000|2022-05-19 12:22:00|||||||||1
1652962930000|2022-05-19 12:22:10|1202.7|1201.7|1202.6|1202|1202.7|1202|1202.6|1201.7|0
1652962940000|2022-05-19 12:22:20|1203.2|1201.7|1202.6|1201.6|1203.2|1201.7|1202.6|1201.3|7
1652962960000|2022-05-19 12:22:40|1202.2|1201.9|1203.1|1202.1|1203.1|1202.1|1202.2|1201.9|5
1652962970000|2022-05-19 12:22:50|1203.5|1202|1203.2|1201.7|1203.5|1202|1202.9|1201.6|8
1652962980000|2022-05-19 12:23:00|1202.9|1201.9|1203.5|1202|1203.5|1202.2|1202.8|1201.9|2
1652962990000|2022-05-19 12:23:10|1204|1202.5|1204.2|1203.2|1204.5|1203.4|1203.6|1202.5|4
1652963000000|2022-05-19 12:23:20|1204.1|1203.1|1204.1|1203.1|1204.5|1203.1|1204.1|1202.9|3
1652963010000|2022-05-19 12:23:30|1204.4|1203.8|1204.8|1203.8|1204.8|1203.8|1204.4|1203.8|19
1652963020000|2022-05-19 12:23:40|1204.5|1203.9|1204.6|1203.1|1204.6|1203.9|1204.5|1203.1|2
1652963030000|2022-05-19 12:23:50|1204.3|1203.3|1204.4|1202.9|1204.4|1203.6|1204.2|1202.9|7
1652963040000|2022-05-19 12:24:00|1204.1|1203.1|1204|1203|1204.1|1203.3|1203.9|1203|2
1652963050000|2022-05-19 12:24:10|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|3
1652963060000|2022-05-19 12:24:20|1203.1|1202.5|1203.5|1202.5|1203.9|1203.2|1203.1|1202.3|10
1652963070000|2022-05-19 12:24:30|1203.7|1202.2|1203.5|1202.5|1203.7|1202.5|1203.5|1202.1|0
1652963080000|2022-05-19 12:24:40|1203.4|1202.8|1204.4|1202.9|1204.4|1203.1|1203.4|1202.8|10
1652963090000|2022-05-19 12:24:50|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|2
1652963100000|2022-05-19 12:25:00|1204|1203|1203.9|1203.3|1204.1|1203.3|1203.6|1202.6|5
1652963110000|2022-05-19 12:25:10|1204.4|1203.4|1203.3|1202.7|1204.6|1203.9|1203.3|1202.7|12
1652963120000|2022-05-19 12:25:20|1203.2|1202.6|1204.5|1203.5|1204.5|1203.6|1203.2|1202.6|16
1652963130000|2022-05-19 12:25:30|1204.6|1203.6|1204.8|1203.8|1205.2|1204.5|1204.6|1203.4|31
1652963140000|2022-05-19 12:25:40|1205.1|1203.6|1204.8|1203.8|1205.1|1203.8|1204.8|1203.6|1
1652963150000|2022-05-19 12:25:50|1205.1|1203.6|1204.5|1203.5|1205.1|1203.8|1204.5|1203.5|2
1652963160000|2022-05-19 12:26:00|1204.9|1204.3|1205.5|1204.9|1205.5|1204.9|1204.9|1204.1|10
1652963170000|2022-05-19 12:26:10|1205.4|1204.8|1206|1205|1206|1205.3|1205.4|1204.8|72
1652963180000|2022-05-19 12:26:20|1206.1|1204.6|1205.6|1204.1|1206.1|1204.6|1205.5|1204.1|11
1652963190000|2022-05-19 12:26:30|1205.3|1204.3|1205.3|1204.3|1205.4|1204.3|1205.2|1203.9|6
1652963200000|2022-05-19 12:26:40|1205.1|1204.1|1205.6|1204.1|1205.7|1204.2|1205|1203.9|7
1652963210000|2022-05-19 12:26:50|1205.7|1204.2|1205.9|1204.4|1205.9|1204.4|1205.7|1204.2|0
1652963220000|2022-05-19 12:27:00|1205.6|1204.6|1205|1204.4|1205.6|1204.6|1204.9|1204|0
1652963230000|2022-05-19 12:27:10|1204.9|1204.3|1205.6|1204.1|1205.6|1204.3|1204.8|1204.1|2
1652963240000|2022-05-19 12:27:20|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1205.5|1204.5|1
1652963250000|2022-05-19 12:27:30|1205.4|1203.9|1205|1204|1205.4|1204|1205|1203.9|2
1652963260000|2022-05-19 12:27:40|1205.1|1204.1|1204.7|1204.1|1205.1|1204.2|1204.7|1204.1|1
1652963290000|2022-05-19 12:28:10|1204.5|1203.5|1203.9|1203.3|1204.5|1203.5|1203.9|1203.3|7
1652963300000|2022-05-19 12:28:20|1204.2|1202.7|1203.4|1202.8|1204.2|1202.8|1203.4|1202.7|6
1652963310000|2022-05-19 12:28:30|1204.4|1202.9|1204.3|1203.3|1204.4|1203.6|1203.9|1202.9|5
1652963320000|2022-05-19 12:28:40|1204.1|1203.5|1204.2|1203.6|1204.3|1203.7|1204.1|1203.5|1
1652963330000|2022-05-19 12:28:50|1205.4|1203.9|1204.2|1203.6|1205.4|1204.2|1204.1|1203.4|6
1652963340000|2022-05-19 12:29:00|1204.3|1203.7|1204.2|1203.6|1204.3|1203.7|1204.2|1203.6|1
1652963360000|2022-05-19 12:29:20|1204.3|1203.7|1204.5|1203.5|1204.5|1203.7|1204.1|1202.8|2
1652963370000|2022-05-19 12:29:30|1204.6|1203|1203.8|1203.2|1204.6|1203.2|1203.8|1203|2
1652963380000|2022-05-19 12:29:40|1204.6|1203.1|1204.8|1203.3|1204.8|1203.3|1204.6|1203.1|2
1652963390000|2022-05-19 12:29:50|1204.7|1203.2|1204.6|1203.1|1204.7|1203.2|1204.6|1203.1|0
1652963400000|2022-05-19 12:30:00|1204.3|1202.8|1204|1203|1204.4|1203|1204|1202.8|3
1652963420000|2022-05-19 12:30:20|||||||||6
1652963430000|2022-05-19 12:30:30|||||||||1
1652963440000|2022-05-19 12:30:40|||||||||5
1652963450000|2022-05-19 12:30:50|1203.6|1202.6|1203.5|1202.5|1203.6|1202.6|1203.5|1202.5|19
1652963460000|2022-05-19 12:31:00|1203.4|1202.4|1203|1202|1203.4|1202.4|1203|1201.6|7
1652963470000|2022-05-19 12:31:10|1203.1|1202.1|1202.4|1201.8|1203.1|1202.3|1202.4|1201.8|11
1652963480000|2022-05-19 12:31:20|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|21
1652963490000|2022-05-19 12:31:30|1202.2|1201.6|1202.1|1201.5|1202.2|1201.6|1202.1|1201.5|55
1652963500000|2022-05-19 12:31:40|1202.4|1201.8|1202.5|1201.9|1202.6|1202|1202.4|1201.8|7
1652963510000|2022-05-19 12:31:50|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|0
1652963530000|2022-05-19 12:32:10|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1
1652963540000|2022-05-19 12:32:20|||||||||7
1652963550000|2022-05-19 12:32:30|||||||||1
1652963560000|2022-05-19 12:32:40|1202.1|1201.5|1202|1201.4|1202.1|1201.5|1202|1201.4|7
1652963570000|2022-05-19 12:32:50|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|10
1652963580000|2022-05-19 12:33:00|1202|1201.4|1201.9|1201.3|1202.1|1201.5|1201.9|1201.3|15
1652963590000|2022-05-19 12:33:10|1202.1|1201.5|1202.5|1201.5|1202.5|1201.6|1202.1|1201.5|10
1652963600000|2022-05-19 12:33:20|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|2
1652963610000|2022-05-19 12:33:30|1202.5|1201.5|1202.4|1201.8|1202.5|1201.8|1202.4|1201.5|0
1652963620000|2022-05-19 12:33:40|1202.5|1201.9|1203.5|1202.5|1203.6|1202.8|1202.5|1201.9|17
1652963630000|2022-05-19 12:33:50|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|0
1652963640000|2022-05-19 12:34:00|1203.6|1202.6|1203|1202.4|1203.6|1202.6|1203|1201.9|2
1652963650000|2022-05-19 12:34:10|1202.9|1202.3|1203.2|1202.6|1203.2|1202.6|1202.9|1202.3|1
1652963670000|2022-05-19 12:34:30|1203.3|1202.3|1203.1|1202.1|1203.4|1202.6|1203.1|1201.9|0
1652963680000|2022-05-19 12:34:40|1202.9|1202.3|1203.1|1202.1|1203.1|1202.3|1202.9|1202.1|0
1652963690000|2022-05-19 12:34:50|1203|1202.4|1202.7|1202.1|1203.2|1202.4|1202.7|1202.1|1
1652963700000|2022-05-19 12:35:00|1202.8|1202.2|1202.7|1202.1|1202.8|1202.2|1202.7|1202.1|5
1652963720000|2022-05-19 12:35:20|1202.6|1202|1202.6|1202|1202.6|1202|1202.6|1202|0
1652963730000|2022-05-19 12:35:30|1202.5|1201.9|1202.2|1201.6|1202.5|1201.9|1202.2|1201.6|9
1652963740000|2022-05-19 12:35:40|1202.1|1201.5|1201.4|1200.8|1202.1|1201.5|1201.4|1200.8|36
1652963750000|2022-05-19 12:35:50|1201.6|1201|1202.4|1200.9|1202.4|1201|1201.4|1200.8|16
1652963760000|2022-05-19 12:36:00|1202.3|1201.3|1202.2|1201.6|1202.3|1201.6|1202.2|1201.3|5
1652963780000|2022-05-19 12:36:20|1202.1|1201.5|1201.9|1201.3|1202.1|1201.5|1201.9|1201.3|1
1652963800000|2022-05-19 12:36:40|1201.5|1200.9|1201.6|1201|1201.6|1201|1201.4|1200.8|2
1652963810000|2022-05-19 12:36:50|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|4
1652963820000|2022-05-19 12:37:00|1202.1|1201.5|1201.9|1201.3|1202.1|1201.5|1201.9|1201.3|5
1652963830000|2022-05-19 12:37:10|1202|1201.4|1202.1|1201.5|1202.1|1201.5|1202|1201.4|2
1652963840000|2022-05-19 12:37:20|1202|1201.4|1202.1|1201.5|1202.1|1201.5|1202|1201.4|13
1652963850000|2022-05-19 12:37:30|1202|1201|1202|1201|1202.1|1201.5|1201.9|1201|21
1652963870000|2022-05-19 12:37:50|1202.1|1201.4|1202.1|1201.5|1202.1|1201.5|1202.1|1201.4|4
1652963880000|2022-05-19 12:38:00|1202.2|1201.6|1202.1|1201.5|1202.3|1201.7|1202.1|1201.5|17
1652963890000|2022-05-19 12:38:10|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|3
1652963900000|2022-05-19 12:38:20|1202.3|1201.7|1203|1202.4|1203.1|1202.4|1202.3|1201.6|6
1652963910000|2022-05-19 12:38:30|1203.1|1202.5|1203|1202.4|1203.1|1202.5|1203|1202.4|1
1652963920000|2022-05-19 12:38:40|||||||||2
1652963930000|2022-05-19 12:38:50|||||||||29
1652963940000|2022-05-19 12:39:00|1202.9|1202.3|1203|1202.4|1203|1202.4|1202.9|1202.3|6
1652963950000|2022-05-19 12:39:10|||||||||19
1652963960000|2022-05-19 12:39:20|1203.6|1202.1|1203|1202.4|1203.7|1202.9|1203|1202.1|4
1652963970000|2022-05-19 12:39:30|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|4
1652964000000|2022-05-19 12:40:00|1203.5|1202.9|1203.4|1202.8|1203.5|1202.9|1203.4|1202.8|3
1652964010000|2022-05-19 12:40:10|||||||||1
1652964020000|2022-05-19 12:40:20|||||||||1
1652964030000|2022-05-19 12:40:30|1203.6|1203|1203.3|1202.7|1203.6|1203|1203.3|1202.7|6
1652964050000|2022-05-19 12:40:50|1203.2|1202.6|1203|1202.4|1203.5|1202.6|1203|1202.3|25
1652964060000|2022-05-19 12:41:00|1203.3|1202.3|1203.6|1203|1203.6|1203|1203.2|1202.2|51
1652964070000|2022-05-19 12:41:10|1203.5|1202.9|1203.5|1202.5|1203.5|1202.9|1203.5|1202.5|4
1652964080000|2022-05-19 12:41:20|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|0
1652964100000|2022-05-19 12:41:40|1203|1202.4|1202.9|1202.3|1203|1202.4|1202.9|1202.3|0
1652964110000|2022-05-19 12:41:50|1202.8|1202.2|1202.6|1202|1202.8|1202.2|1202.6|1202|7
1652964120000|2022-05-19 12:42:00|1202.1|1200.6|1201.8|1200.8|1202.1|1200.8|1201.8|1200.6|5
1652964140000|2022-05-19 12:42:20|1201.3|1200.7|1201.8|1201.2|1201.8|1201.2|1201.2|1200.6|9
1652964150000|2022-05-19 12:42:30|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|1
1652964160000|2022-05-19 12:42:40|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|2
1652964180000|2022-05-19 12:43:00|1201.3|1200.7|1201.6|1201|1201.6|1201|1201.3|1200.7|4
1652964190000|2022-05-19 12:43:10|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|4
1652964200000|2022-05-19 12:43:20|1201.6|1200.6|1201.2|1200.6|1201.6|1200.6|1201.2|1200.5|2
1652964210000|2022-05-19 12:43:30|1201.3|1200.7|1201.2|1200.6|1201.3|1200.7|1201.2|1200.6|1
1652964220000|2022-05-19 12:43:40|1200.8|1200.2|1200.7|1200.1|1200.8|1200.2|1200.7|1200.1|2
1652964230000|2022-05-19 12:43:50|1201.1|1200.3|1201.2|1200.6|1201.6|1200.8|1200.9|1200.1|13
1652964240000|2022-05-19 12:44:00|1201.5|1200.5|1201.6|1201|1201.6|1201|1201.4|1200.5|4
1652964250000|2022-05-19 12:44:10|||||||||20
1652964260000|2022-05-19 12:44:20|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|27
1652964270000|2022-05-19 12:44:30|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|4
1652964280000|2022-05-19 12:44:40|1201.8|1201.2|1201.2|1200.6|1201.8|1201.2|1201.2|1200.6|9
1652964290000|2022-05-19 12:44:50|1201.5|1200.5|1200.9|1200.3|1201.8|1200.8|1200.9|1200.2|2
1652967000000|2022-05-19 13:30:00|1196.8|1195.3|1200.5|1199.9|1200.6|1200|1196.7|1195.3|632
1652967010000|2022-05-19 13:30:10|1200.6|1200|1204.8|1203.8|1204.8|1203.8|1200.6|1200|116
1652967020000|2022-05-19 13:30:20|1204.6|1204|1210.2|1209.6|1210.2|1209.6|1203.7|1202.6|134
1652967030000|2022-05-19 13:30:30|1210.5|1209.5|1205|1204.4|1210.5|1209.5|1205|1204.3|75
1652967040000|2022-05-19 13:30:40|1205.5|1204.5|1206|1205|1206.4|1205.7|1205.5|1204.5|72
1652967050000|2022-05-19 13:30:50|1205.1|1204.5|1206.3|1205.7|1206.3|1205.7|1204.7|1203.6|92
1652967060000|2022-05-19 13:31:00|1206.2|1205.6|1207.5|1206.5|1207.6|1206.6|1206|1205.1|79
1652967070000|2022-05-19 13:31:10|1207.4|1206.8|1209.2|1208.2|1209.7|1208.9|1207.4|1206.8|58
1652967080000|2022-05-19 13:31:20|1209.3|1208.6|1210.6|1210|1211|1210.1|1209|1208.3|24
1652967090000|2022-05-19 13:31:30|1210.5|1209.9|1212.8|1212.2|1212.8|1212.2|1209.4|1208.8|126
1652967100000|2022-05-19 13:31:40|1213|1212|1211.8|1211.2|1213.4|1212.6|1211.8|1211|154
1652967110000|2022-05-19 13:31:50|1211.7|1211.1|1210.7|1210.1|1211.7|1211.1|1209.4|1208.8|45
1652967120000|2022-05-19 13:32:00|1210.3|1209.7|1210|1209.4|1210.5|1209.8|1209.6|1209|41
1652967130000|2022-05-19 13:32:10|1209.6|1209|1211.5|1210.9|1211.9|1210.9|1209.1|1208.5|73
1652967140000|2022-05-19 13:32:20|1211.4|1210.8|1211.3|1210.3|1211.6|1211|1210.9|1210.3|33
1652967150000|2022-05-19 13:32:30|1210.9|1210.4|1211.5|1210.9|1211.5|1210.9|1210.5|1209.9|34
1652967160000|2022-05-19 13:32:40|1212|1211|1211.3|1210.7|1212.3|1211.3|1211.2|1210.6|24
1652967170000|2022-05-19 13:32:50|1211.4|1210.8|1213|1212.4|1213|1212.4|1211.4|1210.8|18
1652967180000|2022-05-19 13:33:00|1214.2|1213.6|1213.9|1213.3|1215|1214.1|1212.9|1212.3|99
1652967190000|2022-05-19 13:33:10|1214|1213.4|1212.6|1211.6|1214|1213.4|1212.4|1211.6|56
1652967200000|2022-05-19 13:33:20|1212.3|1211.7|1211.6|1211|1212.6|1212|1211.1|1210.4|28
1652967210000|2022-05-19 13:33:30|1212.2|1211.2|1213|1212|1213|1212.1|1211.2|1210.5|26
1652967220000|2022-05-19 13:33:40|1212.9|1212.3|1209.9|1209.3|1212.9|1212.3|1209.9|1209.3|20
1652967230000|2022-05-19 13:33:50|1209.2|1208.6|1208.2|1207.6|1209.8|1208.9|1208.2|1207.6|29
1652967240000|2022-05-19 13:34:00|1208.8|1207.8|1207.7|1207.1|1208.8|1207.8|1207.5|1206.8|33
1652967250000|2022-05-19 13:34:10|1207.8|1206.8|1208.7|1208.1|1208.8|1208.1|1207.7|1206.8|27
1652967260000|2022-05-19 13:34:20|1208.8|1208.2|1209.9|1209.3|1210|1209.3|1208.5|1207.5|15
1652967270000|2022-05-19 13:34:30|1210.2|1209.2|1209.9|1209.3|1210.5|1209.5|1209.7|1209|25
1652967280000|2022-05-19 13:34:40|1210.5|1209.5|1210.5|1209.5|1211|1210.3|1210.4|1209.5|6
1652967290000|2022-05-19 13:34:50|1210.4|1209.8|1209.4|1208.8|1211.4|1210.8|1209.1|1208.3|11
1652967300000|2022-05-19 13:35:00|1209.5|1208.5|1209.5|1208.9|1209.8|1208.9|1208.2|1207.6|44
1652967310000|2022-05-19 13:35:10|1209.8|1208.8|1208.4|1207.8|1210.4|1209.8|1208.4|1207.5|33
1652967320000|2022-05-19 13:35:20|1208.5|1207.5|1207.6|1206.6|1208.5|1207.8|1207.5|1206.6|28
1652967330000|2022-05-19 13:35:30|1207.5|1206.5|1205.4|1204.4|1207.5|1206.8|1205|1204.3|84
1652967340000|2022-05-19 13:35:40|1205.8|1204.8|1205.4|1204.8|1206.1|1205.1|1205|1204.4|25
1652967350000|2022-05-19 13:35:50|1205.3|1204.7|1205.9|1204.9|1205.9|1204.9|1205.1|1204.4|33
1652967360000|2022-05-19 13:36:00|1205.7|1205.1|1206|1205.4|1206.2|1205.6|1205.7|1205.1|14
1652967370000|2022-05-19 13:36:10|1207.2|1206.2|1208.2|1207.6|1209.4|1208.4|1207.2|1206.2|25
1652967380000|2022-05-19 13:36:20|1208.4|1207.8|1209.2|1208.6|1209.4|1208.7|1208.4|1207.8|6
1652967390000|2022-05-19 13:36:30|1209.6|1208.5|1210.7|1210.1|1210.7|1210.1|1209.5|1208.5|30
1652967400000|2022-05-19 13:36:40|1210.6|1210|1210.1|1209.5|1210.6|1210|1209.9|1209.3|14
1652967410000|2022-05-19 13:36:50|1210.2|1209.6|1210.3|1209.3|1210.3|1209.7|1210.1|1209.3|12
1652967420000|2022-05-19 13:37:00|1209.7|1209.1|1210.2|1209.6|1210.3|1209.6|1208.6|1208|36
1652967430000|2022-05-19 13:37:10|1210.4|1209.8|1210|1209|1210.8|1209.8|1209.7|1209|16
1652967440000|2022-05-19 13:37:20|1209.7|1209.1|1209.9|1209.3|1210|1209.3|1209.7|1208.8|6
1652967450000|2022-05-19 13:37:30|||||||||1
1652967460000|2022-05-19 13:37:40|1210|1209.4|1211.4|1210.8|1211.5|1210.8|1209.8|1209.2|26
1652967470000|2022-05-19 13:37:50|1211.2|1210.6|1211.8|1211.2|1211.9|1211.3|1211|1210.4|20
1652967480000|2022-05-19 13:38:00|1211.7|1211.1|1212.9|1212.3|1213|1212.3|1211.7|1211.1|28
1652967490000|2022-05-19 13:38:10|1213.1|1212.5|1212.7|1212.1|1213.1|1212.5|1212.2|1211.6|10
1652967500000|2022-05-19 13:38:20|1213|1212|1212.2|1211.6|1213|1212|1212.1|1211.5|8
1652967510000|2022-05-19 13:38:30|||||||||4
1652967520000|2022-05-19 13:38:40|1212.3|1211.7|1211.9|1211.3|1212.3|1211.7|1211.9|1211.3|20
1652967530000|2022-05-19 13:38:50|1211.8|1211.2|1214.4|1213.8|1214.4|1213.8|1211.8|1211.2|30
1652967540000|2022-05-19 13:39:00|1214.5|1213.5|1212.1|1211.5|1214.5|1213.8|1211.7|1211.1|44
1652967550000|2022-05-19 13:39:10|1212|1211.4|1211.7|1211.1|1212.1|1211.4|1211.7|1211.1|9
1652967560000|2022-05-19 13:39:20|1211.8|1211.2|1213.9|1213.3|1214.1|1213.5|1211.8|1211.2|26
1652967570000|2022-05-19 13:39:30|1214|1212.9|1216|1215|1216|1215.1|1213.7|1212.9|92
1652967580000|2022-05-19 13:39:40|1216.1|1215.5|1215.6|1215|1216.5|1215.6|1214.6|1214|45
1652967590000|2022-05-19 13:39:50|1216.3|1215.3|1215.9|1215.3|1217|1216|1215.2|1214.6|50
1652967600000|2022-05-19 13:40:00|1216.1|1215.5|1215.8|1215.2|1216.6|1215.8|1215.2|1214.6|17
1652967610000|2022-05-19 13:40:10|1215.7|1215.1|1214|1213.4|1216.3|1215.3|1214|1213.3|40
1652967620000|2022-05-19 13:40:20|1213.9|1213.3|1213.8|1212.8|1214.2|1213.3|1213.2|1212.3|19
1652967630000|2022-05-19 13:40:30|1213.4|1212.9|1214.8|1213.8|1214.8|1213.8|1213.4|1212.9|10
1652967640000|2022-05-19 13:40:40|1214.4|1214|1214.9|1214.3|1215.3|1214.6|1214.4|1214|13
1652967650000|2022-05-19 13:40:50|1215.2|1214.6|1215.8|1214.8|1215.8|1214.8|1214.9|1214.3|13
1652967660000|2022-05-19 13:41:00|1215.5|1214.9|1214.7|1214.1|1215.5|1214.9|1213.6|1212.6|32
1652967670000|2022-05-19 13:41:10|1214.4|1213.8|1214|1213.4|1214.8|1214.1|1214|1213.3|4
1652967680000|2022-05-19 13:41:20|1213.6|1213|1212.7|1212.1|1213.7|1213.1|1212.7|1212.1|10
1652967690000|2022-05-19 13:41:30|1212.4|1211.8|1211.6|1210.6|1212.4|1211.8|1211.3|1210.6|24
1652967700000|2022-05-19 13:41:40|1211.2|1210.3|1211.1|1210.5|1211.3|1210.6|1210.2|1209.6|20
1652967710000|2022-05-19 13:41:50|1211.8|1211.2|1212.2|1211.6|1212.8|1211.8|1211.8|1211.2|61
1652967720000|2022-05-19 13:42:00|1212|1211.4|1213.9|1213.3|1213.9|1213.3|1211.5|1210.9|31
1652967730000|2022-05-19 13:42:10|1214.2|1213.6|1213|1212|1214.8|1214.2|1212.9|1212|24
1652967740000|2022-05-19 13:42:20|1212.7|1212.1|1213.7|1213.1|1213.7|1213.1|1212.7|1212|11
1652967750000|2022-05-19 13:42:30|1213.2|1212.6|1213.3|1212.3|1213.6|1212.7|1212.9|1212|27
1652967760000|2022-05-19 13:42:40|1213.1|1212.5|1213.2|1212.6|1213.3|1212.6|1213.1|1212.3|6
1652967770000|2022-05-19 13:42:50|1213.3|1212.7|1213.7|1213.1|1214.1|1213.3|1213.3|1212.7|6
1652967780000|2022-05-19 13:43:00|1213.6|1213|1211.3|1210.3|1213.8|1213.1|1210.9|1210|52
1652967790000|2022-05-19 13:43:10|1211.4|1210.8|1211.4|1210.8|1211.8|1210.8|1211.4|1210.5|5
1652967800000|2022-05-19 13:43:20|1211.7|1211.1|1212.7|1212.1|1213.6|1212.8|1211.7|1211|27
1652967810000|2022-05-19 13:43:30|1212.5|1211.9|1211.5|1210.9|1212.5|1211.9|1211.5|1210.9|10
1652967820000|2022-05-19 13:43:40|1211.7|1211.1|1212.9|1212.3|1212.9|1212.3|1211.4|1210.8|8
1652967830000|2022-05-19 13:43:50|1213|1212|1212.9|1212.3|1213.1|1212.3|1212.7|1211.8|7
1652967840000|2022-05-19 13:44:00|1212.8|1212.2|1211.8|1210.8|1212.9|1212.2|1211.2|1210.5|14
1652967850000|2022-05-19 13:44:10|1211.5|1210.9|1212.4|1211.8|1212.4|1211.8|1211.4|1210.8|5
1652967860000|2022-05-19 13:44:20|1212.3|1211.7|1212.2|1211.6|1212.3|1211.7|1212.1|1211.3|5
1652967870000|2022-05-19 13:44:30|1212.3|1211.7|1213.2|1212.6|1214.1|1213.5|1212.3|1211.7|16
1652967880000|2022-05-19 13:44:40|1213.1|1212.5|1213.3|1212.7|1213.6|1212.8|1213|1212.4|5
1652967890000|2022-05-19 13:44:50|1213.1|1212.5|1212.9|1212.3|1213.1|1212.5|1212.7|1212|2
1652967900000|2022-05-19 13:45:00|1213|1212|1212.7|1212.1|1213|1212.3|1212.2|1211.6|27
1652967910000|2022-05-19 13:45:10|1212.6|1212|1211.2|1210.6|1212.6|1212|1211.2|1210.5|15
1652967920000|2022-05-19 13:45:20|1211.1|1210.5|1211.7|1211.1|1212|1211.3|1211|1210.4|3
1652967930000|2022-05-19 13:45:30|1211.8|1210.8|1211.8|1210.8|1212.1|1211.3|1211.5|1210.8|6
1652967940000|2022-05-19 13:45:40|1211.9|1211.3|1212.2|1211.6|1212.6|1211.8|1211.7|1210.4|15
1652967950000|2022-05-19 13:45:50|1212.1|1211.5|1211.8|1210.8|1212.1|1211.5|1211.4|1210.8|9
1652967960000|2022-05-19 13:46:00|1211.7|1211.1|1210.5|1209.9|1211.8|1211.1|1210.4|1209.8|15
1652967970000|2022-05-19 13:46:10|1210.6|1210|1210.7|1210.1|1210.7|1210.1|1210.2|1209.6|14
1652967980000|2022-05-19 13:46:20|1211.4|1210.8|1212.9|1212.3|1213.1|1212.5|1211.4|1210.8|24
1652967990000|2022-05-19 13:46:30|1212.8|1212.2|1211.8|1210.8|1212.8|1212.2|1211.7|1210.8|4
1652968000000|2022-05-19 13:46:40|1211.4|1211|1211.7|1211.1|1212|1211.1|1211.4|1210.8|6
1652968010000|2022-05-19 13:46:50|1211.8|1211.2|1211|1210.4|1211.9|1211.2|1211|1210.3|27
1652968020000|2022-05-19 13:47:00|1210.9|1210.3|1210.9|1210.3|1211.5|1210.9|1210.2|1209.6|24
1652968030000|2022-05-19 13:47:10|1211.1|1210.5|1211.7|1211.1|1211.7|1211.1|1210.9|1210.3|10
1652968040000|2022-05-19 13:47:20|1211.8|1210.8|1210.6|1209.6|1211.8|1211|1210.5|1209.6|6
1652968050000|2022-05-19 13:47:30|1210.2|1209.8|1210.9|1210.3|1211.2|1210.5|1210.2|1209.8|11
1652968060000|2022-05-19 13:47:40|1210.8|1210.2|1210.3|1209.7|1210.8|1210.2|1210.3|1209.7|14
1652968070000|2022-05-19 13:47:50|1210.7|1210.1|1210.4|1209.8|1210.8|1210.1|1210.3|1209.7|15
1652968080000|2022-05-19 13:48:00|1210.3|1209.7|1210.2|1209.6|1210.8|1210.1|1210.2|1209.6|11
1652968090000|2022-05-19 13:48:10|1210.1|1209.5|1208.5|1207.9|1210.1|1209.5|1208.5|1207.9|45
1652968100000|2022-05-19 13:48:20|1208.6|1208|1208.5|1207.9|1208.7|1208.1|1208.5|1207.9|6
1652968110000|2022-05-19 13:48:30|1209.1|1208.1|1209.4|1208.8|1209.8|1208.9|1209.1|1208.1|10
1652968120000|2022-05-19 13:48:40|1209.2|1208.6|1208.9|1208.3|1209.2|1208.6|1208.9|1208.3|13
1652968130000|2022-05-19 13:48:50|1209.2|1208.6|1209.8|1208.8|1209.8|1209.1|1209.2|1208.6|11
1652968140000|2022-05-19 13:49:00|1209.9|1209.3|1209.9|1209.3|1209.9|1209.3|1209.9|1209.3|3
1652968150000|2022-05-19 13:49:10|1209.7|1209.1|1209.5|1208.5|1209.7|1209.1|1209.3|1208.5|10
1652968160000|2022-05-19 13:49:20|1209.2|1208.6|1208.9|1208.3|1209.3|1208.7|1208.5|1207.9|17
1652968170000|2022-05-19 13:49:30|1209.1|1208.1|1207.7|1207.1|1209.1|1208.1|1207.3|1206.7|77
1652968180000|2022-05-19 13:49:40|1207.6|1207|1207.9|1207.3|1208.4|1207.8|1207.4|1206.8|15
1652968190000|2022-05-19 13:49:50|1208.2|1207.2|1208.6|1208|1209|1208.1|1208.2|1207.2|7
1652968200000|2022-05-19 13:50:00|1208.5|1207.9|1209.4|1208.8|1209.4|1208.8|1208.5|1207.9|15
1652968210000|2022-05-19 13:50:10|1209.6|1209|1210.2|1209.6|1210.2|1209.6|1209.4|1208.8|10
1652968220000|2022-05-19 13:50:20|1210.1|1209.5|1211.1|1210.1|1211.1|1210.1|1209.9|1209.2|10
1652968230000|2022-05-19 13:50:30|1210.9|1210.3|1209.4|1208.8|1210.9|1210.3|1208.9|1208.3|20
1652968240000|2022-05-19 13:50:40|1209.7|1209.1|1210.7|1210.1|1210.8|1210.1|1209.7|1209|7
1652968250000|2022-05-19 13:50:50|1210.8|1209.8|1210.7|1210.1|1210.8|1210.1|1210.4|1209.8|2
1652968260000|2022-05-19 13:51:00|1210.8|1209.8|1212.2|1211.6|1212.2|1211.6|1210.8|1209.8|36
1652968270000|2022-05-19 13:51:10|1212.3|1211.3|1212.9|1212.3|1212.9|1212.3|1211.7|1211.1|11
1652968280000|2022-05-19 13:51:20|1213.1|1212.5|1214|1213|1214.5|1213.9|1212.8|1212.1|26
1652968290000|2022-05-19 13:51:30|1213.7|1213.1|1214.2|1213.6|1214.5|1213.6|1213.7|1212.8|17
1652968300000|2022-05-19 13:51:40|1214.1|1213.5|1213.7|1213.1|1214.3|1213.5|1213.7|1213.1|5
1652968310000|2022-05-19 13:51:50|1213.6|1213|1214.3|1213.7|1214.3|1213.7|1213.6|1213|17
1652968320000|2022-05-19 13:52:00|1214.4|1213.8|1213.2|1212.6|1214.8|1213.8|1213|1212.3|22
1652968330000|2022-05-19 13:52:10|1213.4|1212.8|1214|1213.4|1214.3|1213.7|1213.4|1212.8|18
1652968340000|2022-05-19 13:52:20|1214.2|1213.6|1214|1213.4|1214.3|1213.6|1213.8|1213.2|29
1652968350000|2022-05-19 13:52:30|1214.2|1213.6|1214.5|1213.9|1214.5|1213.9|1214.2|1213.6|7
1652968360000|2022-05-19 13:52:40|1215.3|1214.3|1215.1|1214.1|1215.3|1214.6|1214.8|1214.1|41
1652968370000|2022-05-19 13:52:50|1214.9|1214.3|1215.2|1214.6|1215.5|1214.7|1214.9|1214.3|21
1652968380000|2022-05-19 13:53:00|1215.1|1214.5|1213.9|1213.3|1215.1|1214.5|1213.7|1212.8|12
1652968390000|2022-05-19 13:53:10|1213.8|1213.2|1212.7|1212.1|1214.1|1213.3|1212.7|1211.9|26
1652968400000|2022-05-19 13:53:20|1212.6|1212|1212.2|1211.6|1212.8|1212.2|1211.9|1211.3|11
1652968410000|2022-05-19 13:53:30|1212.9|1212.3|1213.3|1212.7|1213.3|1212.7|1212.9|1212.3|7
1652968420000|2022-05-19 13:53:40|1213.2|1212.6|1212.7|1212.1|1213.2|1212.6|1211|1210.4|37
1652968430000|2022-05-19 13:53:50|1212.8|1212.2|1213.9|1213.3|1213.9|1213.3|1212.8|1212.2|11
1652968440000|2022-05-19 13:54:00|1213.7|1213.1|1214.4|1213.8|1214.5|1213.9|1213.6|1212.7|18
1652968450000|2022-05-19 13:54:10|1214.5|1213.9|1214.5|1213.9|1214.6|1214|1214.3|1213.7|8
1652968460000|2022-05-19 13:54:20|1214.4|1213.8|1215.2|1214.6|1215.2|1214.6|1214.4|1213.7|18
1652968470000|2022-05-19 13:54:30|1215|1214.4|1215.2|1214.6|1215.6|1215|1215|1214.4|5
1652968480000|2022-05-19 13:54:40|1214.7|1214.1|1216.9|1216.3|1217|1216.3|1214.6|1214|73
1652968490000|2022-05-19 13:54:50|1217.2|1216.6|1217.8|1217.2|1218|1217.4|1217.2|1216.6|28
1652968500000|2022-05-19 13:55:00|1217.6|1217|1217.3|1216.7|1217.6|1217|1217.3|1216.7|7
1652968510000|2022-05-19 13:55:10|1218|1217.4|1216.3|1215.7|1218|1217.4|1215.8|1215.1|43
1652968520000|2022-05-19 13:55:20|1216.9|1215.9|1217.1|1216.5|1217.4|1216.7|1216.8|1215.9|14
1652968530000|2022-05-19 13:55:30|1216.9|1216.3|1220.3|1219.7|1220.3|1219.7|1216.8|1216.2|67
1652968540000|2022-05-19 13:55:40|1220.6|1220|1222.1|1221.5|1222.2|1221.5|1220.5|1219.9|54
1652968550000|2022-05-19 13:55:50|1222.2|1221.6|1223.3|1222.7|1223.7|1222.7|1222.2|1221.4|40
1652968560000|2022-05-19 13:56:00|1223.5|1222.5|1222.8|1222.2|1223.5|1222.9|1222.4|1221.7|47
1652968570000|2022-05-19 13:56:10|1223|1222.4|1224.1|1223.1|1224.1|1223.4|1223|1222.4|19
1652968580000|2022-05-19 13:56:20|1224|1223.4|1223.6|1223|1224.8|1224.2|1223.6|1223|36
1652968590000|2022-05-19 13:56:30|1223.5|1222.9|1223.3|1222.7|1223.6|1223|1223|1222.4|30
1652968600000|2022-05-19 13:56:40|1223.9|1222.9|1224.3|1223.7|1224.3|1223.7|1223.2|1222.6|25
1652968610000|2022-05-19 13:56:50|1224.4|1223.8|1224.6|1224|1225.2|1224.6|1224.4|1223.8|23
1652968620000|2022-05-19 13:57:00|1224.8|1224.2|1226.2|1225.2|1226.2|1225.5|1224.6|1224|64
1652968630000|2022-05-19 13:57:10|1226|1225.4|1227.7|1227.1|1228.3|1227.7|1226|1225.4|64
1652968640000|2022-05-19 13:57:20|1227.6|1227|1227.6|1227|1228.1|1227.2|1227.3|1226.6|26
1652968650000|2022-05-19 13:57:30|1227.7|1226.7|1225.1|1224.5|1227.7|1226.7|1225|1224.4|33
1652968660000|2022-05-19 13:57:40|1225.9|1224.4|1225.8|1225.2|1226.4|1225.5|1225.3|1224.4|30
1652968670000|2022-05-19 13:57:50|1225.6|1225|1223.7|1223.1|1225.6|1225|1223.3|1222.4|35
1652968680000|2022-05-19 13:58:00|1223.4|1222.7|1221.5|1220.9|1223.4|1222.8|1221.5|1220.7|66
1652968690000|2022-05-19 13:58:10|1221.6|1221|1222.9|1221.9|1223|1221.9|1221.5|1220.9|17
1652968700000|2022-05-19 13:58:20|1222.6|1222|1222.2|1221.2|1223|1222|1222.2|1221.2|26
1652968710000|2022-05-19 13:58:30|1221.8|1221|1221.1|1220.5|1221.8|1221|1221|1220.2|19
1652968720000|2022-05-19 13:58:40|1221.2|1220.2|1221|1220|1221.2|1220.5|1220.8|1220|4
1652968730000|2022-05-19 13:58:50|1220.5|1219.5|1220.3|1219.7|1220.5|1219.9|1220.3|1219.5|3
1652968740000|2022-05-19 13:59:00|1221.5|1220.5|1220.9|1220.3|1221.5|1220.9|1220.9|1220.3|5
1652968750000|2022-05-19 13:59:10|1220.8|1219.9|1221.2|1220.2|1221.2|1220.5|1220.8|1219.9|1
1652968760000|2022-05-19 13:59:20|1221.1|1220.5|1221.1|1220.5|1221.5|1220.7|1221.1|1220.4|12
1652968770000|2022-05-19 13:59:30|||||||||1
1652968780000|2022-05-19 13:59:40|1221|1220.4|1220.8|1220.2|1221.2|1220.6|1220.8|1220.2|10
1652968790000|2022-05-19 13:59:50|1220.7|1220.1|1220.4|1219.4|1220.7|1220.1|1219.7|1219.1|9
1652968800000|2022-05-19 14:00:00|1220.3|1219.7|1220|1219.4|1220.3|1219.7|1219.7|1219.1|7
1652968810000|2022-05-19 14:00:10|1220.2|1219.6|1220.8|1220.2|1220.8|1220.2|1220.2|1219.6|15
1652968820000|2022-05-19 14:00:20|1221.2|1220.6|1222.1|1221.5|1222.1|1221.5|1221.2|1220.6|13
1652968830000|2022-05-19 14:00:30|1222.3|1221.7|1222|1221|1222.3|1221.7|1221.6|1221|14
1652968840000|2022-05-19 14:00:40|1221.8|1221.2|1223.1|1222.5|1223.2|1222.6|1221.8|1221.2|11
1652968850000|2022-05-19 14:00:50|1223.2|1222.6|1222.7|1221.7|1223.4|1222.8|1222.5|1221.5|19
1652968860000|2022-05-19 14:01:00|1222.9|1221.9|1222.8|1222.2|1223|1222.3|1222.1|1221.4|8
1652968870000|2022-05-19 14:01:10|1223|1222|1222.2|1221.2|1223|1222|1221.6|1221|26
1652968880000|2022-05-19 14:01:20|1222.1|1221.5|1222|1221.4|1222.4|1221.7|1222|1221.4|4
1652968890000|2022-05-19 14:01:30|1222.3|1221.7|1221.2|1220.2|1222.7|1222.1|1221.1|1220.2|22
1652968900000|2022-05-19 14:01:40|1221.1|1220.5|1222.1|1221.5|1222.7|1221.8|1221.1|1220.5|20
1652968910000|2022-05-19 14:01:50|1222.4|1221.4|1222.6|1222|1222.7|1222.1|1222.2|1221.4|16
1652968920000|2022-05-19 14:02:00|1222.7|1222.1|1221.6|1221|1222.7|1222.1|1221.6|1221|23
1652968930000|2022-05-19 14:02:10|1222|1221.4|1222.1|1221.5|1222.3|1221.7|1222|1221.4|12
1652968940000|2022-05-19 14:02:20|1222.2|1221.2|1222.3|1221.7|1222.5|1221.9|1221.4|1220.8|17
1652968950000|2022-05-19 14:02:30|1222.2|1221.6|1221.6|1221|1222.2|1221.6|1221.6|1221|46
1652968960000|2022-05-19 14:02:40|1221.8|1220.8|1221.2|1220.6|1221.9|1221.2|1221.1|1220.5|49
1652968970000|2022-05-19 14:02:50|1221|1220.4|1219.8|1218.8|1221.3|1220.6|1219.4|1218.8|52
1652968980000|2022-05-19 14:03:00|1219.6|1219|1219.9|1219.3|1220.4|1219.8|1219.4|1218.7|27
1652968990000|2022-05-19 14:03:10|1220.1|1219.5|1221.8|1220.8|1221.9|1221.3|1220.1|1219.5|29
1652969000000|2022-05-19 14:03:20|1221.5|1220.9|1220.9|1220.3|1221.5|1220.9|1220.9|1220.3|7
1652969010000|2022-05-19 14:03:30|1221.1|1220.1|1220.1|1219.1|1221.1|1220.3|1220.1|1219.1|14
1652969020000|2022-05-19 14:03:40|1220|1219|1219.2|1218.6|1220.3|1219.3|1219.2|1218.5|13
1652969030000|2022-05-19 14:03:50|1219.8|1219.2|1219.9|1219.3|1220.1|1219.3|1219.5|1218.8|12
1652969040000|2022-05-19 14:04:00|1219.6|1219|1220.4|1219.8|1220.4|1219.8|1219.4|1218.5|22
1652969050000|2022-05-19 14:04:10|1220.3|1219.7|1220.4|1219.8|1220.9|1220.3|1220.3|1219.7|8
1652969060000|2022-05-19 14:04:20|1220.5|1219.5|1220.2|1219.6|1220.5|1219.6|1219.7|1219.1|11
1652969070000|2022-05-19 14:04:30|1220.3|1219.7|1220.4|1219.8|1220.4|1219.8|1220.2|1219.6|10
1652969080000|2022-05-19 14:04:40|1220.7|1220.1|1220|1219|1220.7|1220.1|1219.7|1219|20
1652969090000|2022-05-19 14:04:50|1219.7|1219.1|1219.9|1219.3|1219.9|1219.3|1219.4|1218.8|12
1652969100000|2022-05-19 14:05:00|1219.7|1219.1|1217.6|1216.6|1220|1219.3|1217.6|1216.6|10
1652969110000|2022-05-19 14:05:10|1217.4|1216.4|1216.8|1215.8|1218.3|1217.4|1216.8|1215.8|44
1652969120000|2022-05-19 14:05:20|1216.4|1216|1216.2|1215.6|1216.7|1216.1|1216|1215|21
1652969130000|2022-05-19 14:05:30|1216.5|1215.9|1217.7|1217.1|1218|1217.4|1216.5|1215.9|24
1652969140000|2022-05-19 14:05:40|1217.8|1217.2|1217.9|1217.3|1217.9|1217.3|1217.8|1217.2|1
1652969150000|2022-05-19 14:05:50|1217.8|1217.2|1218.2|1217.6|1218.3|1217.7|1217.7|1216.8|10
1652969160000|2022-05-19 14:06:00|1218.5|1217.5|1219.9|1219.3|1219.9|1219.3|1218.5|1217.5|15
1652969170000|2022-05-19 14:06:10|1219.7|1219.1|1219.9|1219.3|1220|1219.3|1219|1218|19
1652969180000|2022-05-19 14:06:20|1220.3|1219.7|1219.9|1219.3|1220.7|1219.7|1219.9|1219.3|1
1652969190000|2022-05-19 14:06:30|1220|1219.4|1219|1218.4|1220.2|1219.6|1218.9|1218.3|3
1652969200000|2022-05-19 14:06:40|1218.7|1218|1217.3|1216.3|1218.8|1218.1|1217|1216.3|4
1652969210000|2022-05-19 14:06:50|1217.2|1216.6|1217.4|1216.8|1218.3|1217.3|1217.1|1216.3|5
1652969220000|2022-05-19 14:07:00|1217.2|1216.6|1218|1217.4|1218.3|1217.6|1217.2|1216.6|4
1652969230000|2022-05-19 14:07:10|1217.7|1217.1|1217.3|1216.3|1217.7|1217.1|1216.7|1216.1|13
1652969240000|2022-05-19 14:07:20|1217|1216|1216.3|1215.3|1217.2|1216.2|1216.1|1215.3|10
1652969250000|2022-05-19 14:07:30|1215.9|1215.5|1216.8|1215.8|1216.8|1215.9|1215.9|1215.3|3
1652969260000|2022-05-19 14:07:40|1217|1216|1218.3|1217.3|1219.1|1218.1|1217|1216|7
1652969270000|2022-05-19 14:07:50|1218.4|1217.8|1217.2|1216.6|1218.6|1217.8|1217.2|1216.6|11
1652969280000|2022-05-19 14:08:00|1217.1|1216.5|1217.3|1216.7|1217.8|1216.9|1216.9|1216.1|5
1652969290000|2022-05-19 14:08:10|1217.2|1216.6|1215.5|1214.9|1217.2|1216.6|1215.5|1214.9|4
1652969300000|2022-05-19 14:08:20|1215.4|1214.8|1215.1|1214.1|1215.6|1214.8|1214.7|1213.9|25
1652969310000|2022-05-19 14:08:30|1214.4|1213.8|1214.3|1213.7|1216|1215|1214.3|1213.7|24
1652969320000|2022-05-19 14:08:40|1214.7|1214.1|1214.5|1213.9|1214.7|1214.1|1214.4|1213.8|3
1652969330000|2022-05-19 14:08:50|1214.4|1213.8|1214|1213.4|1214.4|1213.8|1213.9|1213.3|10
1652969340000|2022-05-19 14:09:00|1213.8|1213.2|1214.8|1214.2|1215.3|1214.3|1213.5|1212.4|99
1652969350000|2022-05-19 14:09:10|1214.9|1214.3|1214.7|1214.1|1214.9|1214.3|1214.3|1213.5|10
1652969360000|2022-05-19 14:09:20|1215|1214|1214.8|1213.8|1215|1214.1|1214.4|1213.7|3
1652969370000|2022-05-19 14:09:30|1214.5|1213.5|1212.9|1212.3|1214.5|1213.5|1212.9|1212.2|8
1652969380000|2022-05-19 14:09:40|1213.3|1212.6|1213.3|1212.3|1213.3|1212.6|1213.2|1212.3|3
1652969390000|2022-05-19 14:09:50|1213.6|1212.6|1213.4|1212.8|1214|1213.1|1213.4|1212.6|9
1652969400000|2022-05-19 14:10:00|1213.6|1212.6|1213.1|1212.5|1213.6|1212.6|1212.9|1212.3|23
1652969410000|2022-05-19 14:10:10|1213.4|1212.8|1214|1213|1214|1213.3|1213.4|1212.8|12
1652969420000|2022-05-19 14:10:20|1214.3|1213.7|1214.4|1213.8|1214.6|1214|1214.2|1213.5|3
1652969430000|2022-05-19 14:10:30|1214.6|1213.6|1214.3|1213.7|1214.6|1213.7|1213.9|1213.3|24
1652969440000|2022-05-19 14:10:40|1214.4|1213.8|1215.8|1214.8|1215.8|1214.8|1214.4|1213.8|7
1652969450000|2022-05-19 14:10:50|1215.3|1214.3|1214.4|1213.8|1215.5|1214.6|1214.4|1213.8|6
1652969460000|2022-05-19 14:11:00|1214.8|1213.7|1215.3|1214.3|1215.3|1214.3|1214.4|1213.5|23
1652969470000|2022-05-19 14:11:10|1215.6|1215|1217.3|1216.3|1217.7|1216.7|1215.6|1215|15
1652969480000|2022-05-19 14:11:20|1217|1216.4|1216.3|1215.3|1217.1|1216.4|1216.2|1215.3|5
1652969490000|2022-05-19 14:11:30|1216|1215.4|1215.9|1215.3|1216|1215.4|1215.9|1215.3|15
1652969500000|2022-05-19 14:11:40|1216|1215.4|1215.7|1215.1|1216|1215.4|1215.5|1214.9|62
1652969510000|2022-05-19 14:11:50|||||||||3
1652969520000|2022-05-19 14:12:00|1215.8|1214.8|1217.3|1216.3|1217.3|1216.3|1215.7|1214.8|18
1652969530000|2022-05-19 14:12:10|1217.2|1216.6|1216.4|1215.8|1217.7|1217.1|1216.4|1215.6|31
1652969540000|2022-05-19 14:12:20|1216.6|1215.6|1216.5|1215.9|1216.6|1215.9|1216.4|1215.6|1
1652969550000|2022-05-19 14:12:30|1216.8|1216.2|1216.7|1216.1|1217.1|1216.4|1216.4|1215.8|12
1652969560000|2022-05-19 14:12:40|1216.8|1215.8|1217.4|1216.8|1217.6|1216.8|1215.2|1214.6|16
1652969570000|2022-05-19 14:12:50|1217.5|1216.5|1217.5|1216.5|1217.8|1217.1|1217.2|1216.5|19
1652969580000|2022-05-19 14:13:00|1217.2|1216.6|1218.4|1217.8|1218.5|1217.8|1217.2|1216.6|9
1652969590000|2022-05-19 14:13:10|1218.8|1217.6|1217.9|1217.3|1218.8|1217.8|1217.9|1217.3|23
1652969600000|2022-05-19 14:13:20|1217.7|1217.1|1217.2|1216.6|1217.7|1217.1|1217.2|1216.6|11
1652969610000|2022-05-19 14:13:30|1217.3|1216.3|1215.9|1215.3|1217.4|1216.8|1215.9|1215.3|15
1652969620000|2022-05-19 14:13:40|1216.1|1215.5|1215.9|1215.3|1216.5|1215.6|1215.7|1215.1|10
1652969630000|2022-05-19 14:13:50|1216.1|1215.5|1216|1215.4|1216.3|1215.5|1216|1215.3|12
1652969640000|2022-05-19 14:14:00|1215.9|1215.3|1215.8|1214.8|1215.9|1215.3|1215.7|1214.8|2
1652969650000|2022-05-19 14:14:10|1215.6|1214.6|1215.3|1214.3|1215.6|1214.7|1215.3|1214.3|35
1652969660000|2022-05-19 14:14:20|1215.1|1214.5|1215.7|1215.1|1215.8|1215.1|1215.1|1214.5|17
1652969670000|2022-05-19 14:14:30|1216.2|1215.6|1216.2|1215.6|1216.3|1215.6|1215.9|1215.3|13
1652969680000|2022-05-19 14:14:40|1216.1|1215.5|1214.2|1213.6|1216.3|1215.5|1214.2|1213.6|19
1652969690000|2022-05-19 14:14:50|1214.7|1213.7|1214|1213.4|1214.8|1213.9|1214|1213.3|7
1652969700000|2022-05-19 14:15:00|1213.8|1213.2|1213.2|1212.6|1214.3|1213.3|1213.1|1212.5|19
1652969710000|2022-05-19 14:15:10|1213|1212.4|1212.9|1212.3|1213.1|1212.4|1212.9|1212.1|3
1652969720000|2022-05-19 14:15:20|1213.1|1212.1|1211.7|1211.1|1213.1|1212.1|1211.4|1210.8|20
1652969730000|2022-05-19 14:15:30|1211.8|1210.8|1211.7|1211.1|1211.8|1211.1|1211.2|1210.6|1
1652969740000|2022-05-19 14:15:40|1211.6|1211|1210.5|1209.9|1211.9|1211.3|1210.5|1209.9|15
1652969750000|2022-05-19 14:15:50|1210.3|1209.7|1210.5|1209.9|1210.5|1209.9|1210.2|1209.6|23
1652969760000|2022-05-19 14:16:00|1210.6|1210|1211.3|1210.7|1211.7|1211.1|1210.6|1210|9
1652969770000|2022-05-19 14:16:10|1211.6|1210.6|1211.3|1210.7|1211.6|1210.9|1211|1210.4|67
1652969780000|2022-05-19 14:16:20|1211.5|1210.9|1211.9|1211.3|1211.9|1211.3|1211.5|1210.9|10
1652969790000|2022-05-19 14:16:30|1212|1211.4|1213.1|1212.5|1213.2|1212.6|1212|1211.3|10
1652969800000|2022-05-19 14:16:40|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|1213.2|1212.2|3
1652969810000|2022-05-19 14:16:50|1213.1|1212.1|1212.3|1211.7|1213.1|1212.1|1212.3|1211.7|3
1652969820000|2022-05-19 14:17:00|1212.7|1211.6|1212.5|1211.9|1212.7|1212.1|1212.3|1211.6|8
1652969830000|2022-05-19 14:17:10|1212.9|1212.7|1213.9|1213.3|1213.9|1213.3|1212.9|1212.7|9
1652969840000|2022-05-19 14:17:20|1213.8|1213.2|1212.1|1211.5|1213.8|1213.2|1212.1|1211.5|4
1652969850000|2022-05-19 14:17:30|1212|1211.4|1211.8|1211.2|1212|1211.4|1211.7|1211.1|2
1652969860000|2022-05-19 14:17:40|1211.7|1211.1|1213.1|1212.1|1213.1|1212.1|1211.5|1210.9|13
1652969870000|2022-05-19 14:17:50|1213.5|1212.9|1212.8|1212.2|1213.5|1212.9|1212.8|1212.2|11
1652969880000|2022-05-19 14:18:00|1213|1212.4|1214.3|1213.7|1214.4|1213.8|1213|1212.4|13
1652969890000|2022-05-19 14:18:10|1214.6|1213.6|1213.9|1212.9|1214.6|1213.7|1213.9|1212.9|9
1652969900000|2022-05-19 14:18:20|1213.8|1213.2|1213.6|1213|1213.8|1213.2|1213.6|1213|4
1652969910000|2022-05-19 14:18:30|1214.1|1213.1|1213.9|1212.9|1214.1|1213.1|1213.9|1212.9|2
1652969920000|2022-05-19 14:18:40|1214.1|1213.1|1214.6|1213.6|1214.6|1213.9|1214.1|1213.1|5
1652969930000|2022-05-19 14:18:50|1214.5|1213.9|1214.2|1213.6|1214.5|1213.9|1214.1|1213.5|4
1652969940000|2022-05-19 14:19:00|1214.1|1213.5|1214.4|1213.4|1214.5|1213.9|1213.6|1213|22
1652969950000|2022-05-19 14:19:10|1213.8|1213.2|1213.6|1212.6|1213.9|1213.2|1213.6|1212.6|1
1652969960000|2022-05-19 14:19:20|1213.8|1212.8|1216|1215.4|1216|1215.4|1213.8|1212.8|14
1652969970000|2022-05-19 14:19:30|1215.8|1215.2|1215|1214.4|1215.8|1215.2|1215|1214.4|12
1652969980000|2022-05-19 14:19:40|1215.3|1214.7|1215.6|1214.6|1215.6|1214.7|1215.3|1214.6|4
1652969990000|2022-05-19 14:19:50|1215.7|1215.1|1215.6|1214.6|1215.9|1215.1|1215.5|1214.6|9
1652970000000|2022-05-19 14:20:00|1215.3|1214.7|1215.3|1214.7|1215.6|1214.9|1215.3|1214.6|2
1652970010000|2022-05-19 14:20:10|1214.8|1214.2|1215.2|1214.2|1215.2|1214.2|1214|1213.4|15
1652970020000|2022-05-19 14:20:20|1215|1214.4|1215.3|1214.7|1215.6|1214.7|1215|1214.4|1
1652970030000|2022-05-19 14:20:30|1215.6|1214.6|1216.3|1215.7|1216.3|1215.7|1215.4|1214.6|11
1652970040000|2022-05-19 14:20:40|||||||||2
1652970050000|2022-05-19 14:20:50|1216.1|1215.5|1215.9|1215.3|1216.1|1215.5|1215.7|1215.1|8
1652970060000|2022-05-19 14:21:00|1216.4|1215.4|1217|1216.4|1217.7|1217.1|1216.2|1215.4|13
1652970070000|2022-05-19 14:21:10|1217.3|1216.7|1217.3|1216.3|1217.6|1216.9|1217|1216.3|5
1652970080000|2022-05-19 14:21:20|1217.2|1216.6|1218.2|1217.6|1218.4|1217.6|1217.2|1216.6|6
1652970090000|2022-05-19 14:21:30|1218.3|1217.7|1218.3|1217.7|1218.4|1217.8|1218.3|1217.7|3
1652970100000|2022-05-19 14:21:40|1219|1218.4|1218.8|1218.2|1219.8|1218.9|1218.8|1218.1|44
1652970110000|2022-05-19 14:21:50|1219|1218.4|1219.4|1218.4|1219.4|1218.6|1219|1218.4|1
1652970120000|2022-05-19 14:22:00|1219.3|1218.3|1218.9|1217.9|1219.7|1218.9|1218.4|1217.4|30
1652970130000|2022-05-19 14:22:10|1219.1|1218.1|1217.9|1216.9|1219.2|1218.1|1217.9|1216.9|7
1652970140000|2022-05-19 14:22:20|1217.5|1217|1218.3|1217.3|1218.4|1217.5|1217.5|1217|4
1652970150000|2022-05-19 14:22:30|1218.4|1217.4|1218.3|1217.7|1218.4|1217.7|1218|1217.4|3
1652970160000|2022-05-19 14:22:40|1218.4|1217.8|1218.9|1217.9|1219.1|1218.1|1218.4|1217.8|3
1652970170000|2022-05-19 14:22:50|1218.8|1218.3|1218.8|1218.2|1218.8|1218.3|1218.8|1218.2|2
1652970180000|2022-05-19 14:23:00|1218.5|1217.9|1217|1216.4|1218.6|1217.9|1217|1216.4|12
1652970190000|2022-05-19 14:23:10|1216.9|1215.9|1217.6|1216.6|1217.6|1216.6|1216.7|1215.7|9
1652970200000|2022-05-19 14:23:20|1217.8|1216.8|1219.7|1219.1|1219.7|1219.1|1217.7|1216.8|25
1652970210000|2022-05-19 14:23:30|1220|1219|1220|1219|1220.3|1219.4|1220|1219|11
1652970220000|2022-05-19 14:23:40|1220.1|1218.6|1219.4|1218.8|1220.1|1218.8|1218.9|1218.1|8
1652970230000|2022-05-19 14:23:50|1220.5|1219.5|1220.6|1219.6|1220.6|1219.6|1220.1|1219.1|11
1652970240000|2022-05-19 14:24:00|1220.4|1219.8|1220.5|1219.5|1220.6|1219.8|1220.4|1219.5|4
1652970250000|2022-05-19 14:24:10|1220.6|1220|1218.1|1217.1|1220.6|1220|1217.7|1217.1|119
1652970260000|2022-05-19 14:24:20|1217.7|1216.8|1217.3|1216.3|1217.8|1216.9|1217.3|1216.3|5
1652970270000|2022-05-19 14:24:30|1217.2|1216.6|1217|1216|1217.4|1216.6|1217|1215.9|8
1652970280000|2022-05-19 14:24:40|1216.7|1215.7|1216.8|1215.8|1216.8|1216.1|1216.4|1215.6|7
1652970290000|2022-05-19 14:24:50|1216.4|1215.9|1216.4|1215.8|1216.5|1215.9|1216.4|1215.8|0
1652970300000|2022-05-19 14:25:00|1216.6|1215.6|1216.7|1216.1|1217.3|1216.6|1216.6|1215.6|7
1652970310000|2022-05-19 14:25:10|1216.6|1216|1216.2|1215.6|1216.6|1216|1215.5|1214.6|27
1652970320000|2022-05-19 14:25:20|1216.3|1215.7|1216.7|1216.1|1216.7|1216.1|1216.3|1215.7|6
1652970330000|2022-05-19 14:25:30|1216.8|1215.8|1215.6|1214.6|1216.8|1215.8|1215.2|1214.4|11
1652970340000|2022-05-19 14:25:40|1215.3|1214.7|1215.6|1214.6|1215.6|1214.9|1215.2|1214.6|12
1652970350000|2022-05-19 14:25:50|1215.2|1214.3|1214.9|1214.3|1215.3|1214.4|1214.7|1214|16
1652970360000|2022-05-19 14:26:00|1215.1|1214.5|1215.1|1214.5|1216|1215.2|1214.7|1214.1|17
1652970370000|2022-05-19 14:26:10|1215.8|1214.8|1215.4|1214.8|1215.8|1215.1|1215.2|1214.5|10
1652970380000|2022-05-19 14:26:20|1215.3|1214.7|1215|1214.4|1215.6|1214.8|1214.8|1214.2|39
1652970390000|2022-05-19 14:26:30|1214.9|1214.3|1216.1|1215.5|1216.2|1215.6|1214.9|1214.3|14
1652970400000|2022-05-19 14:26:40|1216|1215.4|1214.6|1214|1216.1|1215.4|1214.6|1214|8
1652970410000|2022-05-19 14:26:50|1214.5|1213.9|1215.2|1214.2|1215.2|1214.4|1214.1|1213.4|8
1652970420000|2022-05-19 14:27:00|1215.1|1214.1|1215.3|1214.7|1215.9|1215.1|1215|1214.1|5
1652970430000|2022-05-19 14:27:10|1215.8|1214.8|1215.8|1215.2|1216|1215.2|1215.7|1214.7|10
1652970440000|2022-05-19 14:27:20|1216|1215.4|1216.3|1215.7|1217.1|1216.3|1216|1214.9|14
1652970450000|2022-05-19 14:27:30|1216.2|1215.6|1216.2|1215.6|1216.7|1216.1|1215.7|1215.1|13
1652970460000|2022-05-19 14:27:40|1216.1|1215.5|1215.5|1214.9|1216.6|1215.7|1215.3|1214.4|15
1652970470000|2022-05-19 14:27:50|1215.7|1215.1|1214.8|1214.2|1215.9|1215.3|1214.8|1214.2|11
1652970480000|2022-05-19 14:28:00|1215|1214.4|1215.2|1214.2|1215.8|1215.2|1215|1214.2|7
1652970490000|2022-05-19 14:28:10|1214.8|1213.9|1214.5|1213.9|1214.8|1214.1|1214.5|1213.9|3
1652970500000|2022-05-19 14:28:20|1214.7|1213.7|1214|1213.4|1214.7|1213.7|1213.3|1212.7|13
1652970510000|2022-05-19 14:28:30|1214.4|1213.7|1214.5|1213.9|1214.8|1213.9|1214.3|1213.6|11
1652970520000|2022-05-19 14:28:40|1214.8|1213.8|1214|1213.4|1214.8|1213.9|1214|1213.4|13
1652970530000|2022-05-19 14:28:50|1214.1|1213.5|1214|1213.4|1214.2|1213.6|1214|1213.4|1
1652970540000|2022-05-19 14:29:00|1213.9|1213.3|1213|1212.4|1214|1213.4|1213|1212.4|19
1652970550000|2022-05-19 14:29:10|1213.1|1212.5|1213.9|1212.9|1213.9|1213|1213|1212.4|38
1652970560000|2022-05-19 14:29:20|1213.8|1213.2|1214.4|1213.8|1214.4|1213.8|1213.8|1213.2|3
1652970570000|2022-05-19 14:29:30|1213.9|1213.4|1214.3|1213.7|1214.4|1213.8|1213.9|1213.3|4
1652970580000|2022-05-19 14:29:40|1214.5|1213.9|1214.3|1213.7|1214.7|1214.1|1214.3|1213.7|13
1652970590000|2022-05-19 14:29:50|1214|1213.4|1213.3|1212.7|1214|1213.4|1213.3|1212.7|3
1652970600000|2022-05-19 14:30:00|1213.1|1212.1|1213.2|1212.6|1213.4|1212.6|1212.5|1211.9|32
1652970610000|2022-05-19 14:30:10|1213.3|1212.7|1213.6|1213|1214.4|1213.7|1213.3|1212.7|19
1652970620000|2022-05-19 14:30:20|1213.5|1212.9|1213.6|1212.6|1213.6|1212.9|1213|1212.4|9
1652970630000|2022-05-19 14:30:30|1213.4|1212.4|1213.4|1212.4|1213.4|1212.4|1213.4|1212.4|0
1652970640000|2022-05-19 14:30:40|1213.3|1212.7|1213.3|1212.7|1213.4|1212.8|1213.1|1212.5|2
1652970650000|2022-05-19 14:30:50|1213.1|1212.5|1212.3|1211.7|1213.1|1212.5|1212.3|1211.7|10
1652970660000|2022-05-19 14:31:00|1212.4|1211.8|1212.3|1211.7|1212.7|1212.1|1212.3|1211.7|11
1652970670000|2022-05-19 14:31:10|||||||||5
1652970680000|2022-05-19 14:31:20|1212|1211.4|1212.3|1211.7|1213.4|1212.5|1212|1211.4|36
1652970690000|2022-05-19 14:31:30|1212.5|1211.9|1213.2|1212.6|1213.3|1212.7|1212.5|1211.9|6
1652970700000|2022-05-19 14:31:40|1213.3|1212.7|1213.3|1212.7|1213.3|1212.7|1213.3|1212.7|3
1652970710000|2022-05-19 14:31:50|1213.4|1212.8|1213.3|1212.7|1213.4|1212.8|1213.2|1212.6|2
1652970720000|2022-05-19 14:32:00|1213.4|1212.8|1212.3|1211.7|1213.4|1212.8|1212.3|1211.7|10
1652970730000|2022-05-19 14:32:10|1212.1|1211.5|1211.9|1210.9|1212.1|1211.5|1211.6|1210.8|1
1652970740000|2022-05-19 14:32:20|1211.6|1211|1212.3|1211.7|1212.4|1211.7|1211.5|1210.9|14
1652970750000|2022-05-19 14:32:30|1212.4|1211.4|1212.6|1212|1212.8|1212.2|1212|1211.4|14
1652970760000|2022-05-19 14:32:40|1212.5|1211.9|1212.5|1211.9|1212.7|1212.1|1212.3|1211.6|34
1652970770000|2022-05-19 14:32:50|1212.4|1211.8|1212|1211.4|1212.4|1211.8|1211.6|1210.9|11
1652970780000|2022-05-19 14:33:00|1212.4|1211.1|1212.9|1212.3|1213.4|1212.7|1212.1|1211.1|9
1652970790000|2022-05-19 14:33:10|1212.8|1212.2|1212.3|1211.7|1212.8|1212.2|1212.3|1211.7|3
1652970800000|2022-05-19 14:33:20|1212.4|1211.4|1212.6|1211.6|1212.7|1211.7|1212|1211.3|9
1652970810000|2022-05-19 14:33:30|1212.5|1211.9|1213.1|1212.1|1213.2|1212.2|1212.5|1211.9|3
1652970820000|2022-05-19 14:33:40|1212.8|1212.2|1212|1211.4|1212.9|1212.3|1212|1211.4|10
1652970830000|2022-05-19 14:33:50|1211.4|1210.8|1211.7|1211.1|1211.8|1211.2|1211.4|1210.8|6
1652970840000|2022-05-19 14:34:00|1211.8|1211.2|1211.8|1211.2|1212.1|1211.2|1211.7|1211.1|2
1652970850000|2022-05-19 14:34:10|1211.7|1211.1|1213.3|1212.7|1213.3|1212.7|1211.7|1211.1|13
1652970860000|2022-05-19 14:34:20|1213.1|1212.5|1213.1|1212.1|1213.1|1212.5|1212.8|1212.1|3
1652970870000|2022-05-19 14:34:30|1213|1212.4|1213|1212.4|1213.4|1212.7|1212.9|1212.3|4
1652970880000|2022-05-19 14:34:40|1212.9|1212.3|1213.4|1212.4|1213.7|1213|1212.8|1212.2|16
1652970890000|2022-05-19 14:34:50|1213.6|1212.6|1214.3|1213.7|1214.3|1213.7|1213.3|1212.6|22
1652970900000|2022-05-19 14:35:00|1214.2|1213.6|1213.8|1213.2|1214.3|1213.7|1213.5|1212.9|9
1652970910000|2022-05-19 14:35:10|1213.6|1212.6|1213.6|1212.6|1213.6|1212.6|1213.6|1212.6|9
1652970920000|2022-05-19 14:35:20|1213.5|1212.5|1213.2|1212.2|1213.5|1212.5|1213|1212.2|14
1652970930000|2022-05-19 14:35:30|1213.1|1212.1|1212.1|1211.5|1213.1|1212.1|1212.1|1211.5|8
1652970940000|2022-05-19 14:35:40|1212|1211.4|1212.3|1211.7|1212.7|1211.7|1212|1211.2|9
1652970950000|2022-05-19 14:35:50|1212.7|1211.9|1212.8|1212.2|1212.8|1212.2|1212.3|1211.9|4
1652970960000|2022-05-19 14:36:00|1213|1212.4|1212.8|1212.2|1213|1212.4|1212.7|1212.1|15
1652970970000|2022-05-19 14:36:10|1213.3|1212.7|1213.2|1212.6|1213.5|1212.9|1213|1212.3|23
1652970980000|2022-05-19 14:36:20|1213.4|1212.4|1213.4|1212.4|1213.5|1212.9|1213.1|1212.4|11
1652970990000|2022-05-19 14:36:30|1213.1|1212.5|1213.3|1212.7|1213.7|1212.9|1213.1|1212.5|13
1652971000000|2022-05-19 14:36:40|1213.5|1212.9|1213.8|1213.2|1214|1213.4|1213.5|1212.9|23
1652971010000|2022-05-19 14:36:50|1213.7|1213.1|1213.8|1213.2|1213.8|1213.2|1213.7|1213.1|3
1652971020000|2022-05-19 14:37:00|1214|1213.4|1213.7|1213.1|1214.1|1213.4|1213.6|1213|15
1652971030000|2022-05-19 14:37:10|1213.5|1212.9|1213.1|1212.5|1213.5|1212.9|1213|1212.4|9
1652971040000|2022-05-19 14:37:20|1213.4|1212.4|1213.8|1213.2|1213.8|1213.2|1213.1|1212.4|12
1652971050000|2022-05-19 14:37:30|1213.9|1212.9|1213.7|1212.7|1213.9|1213|1213.5|1212.7|27
1652971060000|2022-05-19 14:37:40|1213.6|1212.6|1213.7|1213.1|1213.8|1213.2|1213.6|1212.6|8
1652971070000|2022-05-19 14:37:50|1213.8|1213.2|1214.1|1213.5|1214.1|1213.5|1213.8|1213.2|8
1652971080000|2022-05-19 14:38:00|1213.9|1213.3|1212.1|1211.5|1213.9|1213.3|1212.1|1211.5|16
1652971090000|2022-05-19 14:38:10|1211.2|1210.6|1211.2|1210.6|1211.3|1210.7|1210.1|1209.5|71
1652971100000|2022-05-19 14:38:20|1210.9|1210.3|1211.2|1210.2|1211.2|1210.5|1210.7|1210.1|17
1652971110000|2022-05-19 14:38:30|1211.1|1210.5|1211|1210|1211.5|1210.8|1210.7|1210|18
1652971120000|2022-05-19 14:38:40|1210.7|1210.1|1210.2|1209.6|1210.7|1210.1|1210.2|1209.3|42
1652971130000|2022-05-19 14:38:50|1210.1|1209.5|1210.8|1210.2|1211.1|1210.2|1210.1|1209.5|13
1652971140000|2022-05-19 14:39:00|1210.9|1210.3|1211.1|1210.5|1211.3|1210.7|1210.9|1210.3|9
1652971150000|2022-05-19 14:39:10|1211|1210.4|1210.6|1210|1211|1210.4|1210.6|1210|11
1652971160000|2022-05-19 14:39:20|1210.7|1210.1|1211.6|1211|1211.6|1211|1210.7|1210.1|13
1652971170000|2022-05-19 14:39:30|1211.7|1211.1|1212.4|1211.8|1212.4|1211.8|1211.7|1211.1|14
1652971180000|2022-05-19 14:39:40|1212.5|1211.9|1213.9|1213.3|1214|1213.3|1212.5|1211.9|16
1652971190000|2022-05-19 14:39:50|1214.1|1213.5|1214.7|1214.1|1214.7|1214.1|1214.1|1213.5|20
1652971200000|2022-05-19 14:40:00|1214.8|1214.2|1213.2|1212.6|1215|1214.3|1213.2|1212.6|33
1652971210000|2022-05-19 14:40:10|1212.8|1212.2|1213.2|1212.6|1213.2|1212.6|1212.8|1212.2|6
1652971220000|2022-05-19 14:40:20|1213.5|1212.5|1213|1212.4|1213.7|1213.1|1213|1212.4|8
1652971230000|2022-05-19 14:40:30|1213.3|1212.3|1214.2|1213.6|1215.5|1214.5|1213.2|1212.3|28
1652971240000|2022-05-19 14:40:40|1214.5|1213.5|1214|1213|1214.5|1213.5|1213.3|1212.7|20
1652971250000|2022-05-19 14:40:50|1213.7|1213.1|1212.8|1211.8|1213.7|1213.1|1212.7|1211.8|8
1652971260000|2022-05-19 14:41:00|1212.5|1211.9|1213|1212.4|1213|1212.4|1212.2|1211.6|15
1652971280000|2022-05-19 14:41:20|1213.1|1212.5|1213.1|1212.1|1213.1|1212.5|1212.6|1212|2
1652971290000|2022-05-19 14:41:30|1212.8|1211.8|1212.7|1212.1|1213.6|1212.9|1212.5|1211.8|8
1652971300000|2022-05-19 14:41:40|1212.3|1211.7|1212.2|1211.6|1212.5|1211.9|1212.2|1211.6|6
1652971310000|2022-05-19 14:41:50|1212.3|1211.7|1213.3|1212.7|1213.3|1212.7|1212.3|1211.7|4
1652971320000|2022-05-19 14:42:00|1213.5|1212.9|1213.7|1213.1|1213.8|1213.2|1213.5|1212.9|4
1652971330000|2022-05-19 14:42:10|1213.4|1212.8|1213.3|1212.3|1213.4|1212.8|1213.2|1212.3|3
1652971340000|2022-05-19 14:42:20|1213.1|1212.1|1213.3|1212.7|1213.3|1212.7|1212.8|1211.8|5
1652971350000|2022-05-19 14:42:30|1213.8|1212.8|1213.4|1212.8|1214.8|1213.8|1213.4|1212.8|19
1652971360000|2022-05-19 14:42:40|1213.3|1212.7|1213.7|1213.1|1213.8|1213.1|1213.3|1212.7|4
1652971370000|2022-05-19 14:42:50|1213.8|1213.2|1212.8|1212.2|1214.1|1213.5|1212.8|1212.2|18
1652971380000|2022-05-19 14:43:00|1212.7|1212.1|1212.3|1211.3|1212.7|1212.1|1212|1211.3|7
1652971390000|2022-05-19 14:43:10|1212.2|1211.6|1211.7|1211.1|1212.4|1211.7|1211.6|1211|4
1652971400000|2022-05-19 14:43:20|1211.8|1211.2|1213.3|1212.3|1213.3|1212.3|1211.6|1211|8
1652971410000|2022-05-19 14:43:30|1213|1212.4|1212.5|1211.9|1213|1212.4|1212.4|1211.8|16
1652971420000|2022-05-19 14:43:40|1211.8|1211.2|1211.6|1210.6|1211.8|1211.2|1211.3|1210.6|14
1652971430000|2022-05-19 14:43:50|1211.8|1211.2|1211.3|1210.7|1211.8|1211.2|1211.1|1210.5|13
1652971440000|2022-05-19 14:44:00|1211.2|1210.6|1211.2|1210.6|1211.3|1210.6|1211|1210.3|5
1652971450000|2022-05-19 14:44:10|1211.4|1210.8|1212|1211.4|1212.7|1212.1|1211.3|1210.7|17
1652971460000|2022-05-19 14:44:20|1212.2|1211.6|1212.5|1211.5|1212.5|1211.6|1212.2|1211.5|6
1652971470000|2022-05-19 14:44:30|1212.2|1211.6|1211.7|1211.1|1212.2|1211.6|1211.7|1211.1|3
1652971480000|2022-05-19 14:44:40|1211.8|1211.2|1212.2|1211.6|1212.2|1211.6|1211.8|1211.2|1
1652971490000|2022-05-19 14:44:50|1212.3|1211.7|1213.7|1213.1|1213.7|1213.1|1212.3|1211.7|9
1652971500000|2022-05-19 14:45:00|1213.8|1213.2|1215.2|1214.6|1215.2|1214.6|1213.7|1213.1|24
1652971510000|2022-05-19 14:45:10|1215.5|1214.5|1215.7|1215.1|1216.3|1215.6|1215.5|1214.5|10
1652971520000|2022-05-19 14:45:20|1215.5|1214.5|1214.7|1214.1|1215.5|1214.5|1214.6|1214|16
1652971530000|2022-05-19 14:45:30|1214.6|1214|1215.7|1215.1|1216|1215.1|1214.6|1214|23
1652971540000|2022-05-19 14:45:40|1215.6|1215|1215.5|1214.9|1215.6|1215|1215.5|1214.9|6
1652971550000|2022-05-19 14:45:50|1215.3|1214.7|1215|1214.4|1215.3|1214.7|1214.6|1214|11
1652971560000|2022-05-19 14:46:00|1214.8|1214.2|1214.8|1214.2|1214.8|1214.2|1214.8|1214.2|4
1652971570000|2022-05-19 14:46:10|1215|1214.4|1215|1214.4|1215.1|1214.4|1215|1214.1|6
1652971580000|2022-05-19 14:46:20|1215.1|1214.1|1214.7|1214.1|1215.1|1214.2|1214.7|1214.1|0
1652971590000|2022-05-19 14:46:30|1215.5|1214.9|1215.8|1215.2|1215.8|1215.2|1215.5|1214.9|8
1652971600000|2022-05-19 14:46:40|1216|1215.4|1215.2|1214.6|1216|1215.4|1215.2|1214.3|8
1652971610000|2022-05-19 14:46:50|1215.1|1214.5|1214.5|1213.9|1215.1|1214.5|1214.1|1213.5|6
1652971620000|2022-05-19 14:47:00|1214.6|1213.6|1213.2|1212.6|1214.6|1213.6|1213.2|1212.6|1
1652971630000|2022-05-19 14:47:10|1213.3|1212.7|1213.6|1212.6|1213.6|1212.9|1213.3|1212.6|2
1652971640000|2022-05-19 14:47:20|1213.9|1213.3|1214|1213|1214.2|1213.6|1213.9|1213|4
1652971650000|2022-05-19 14:47:30|1214.1|1213.4|1213.5|1212.9|1214.1|1213.4|1213.4|1212.6|2
1652971660000|2022-05-19 14:47:40|1213.4|1212.8|1212.5|1211.9|1213.4|1212.8|1212.5|1211.8|12
1652971670000|2022-05-19 14:47:50|1212.3|1211.7|1213.1|1212.1|1213.1|1212.2|1212.1|1211.5|6
1652971680000|2022-05-19 14:48:00|1213|1212.4|1212.7|1212.1|1213.1|1212.5|1212.6|1212|1
1652971690000|2022-05-19 14:48:10|1212.8|1211.8|1213|1212|1213.1|1212.4|1212.7|1211.8|5
1652971700000|2022-05-19 14:48:20|1212.7|1212.1|1210.2|1209.6|1212.7|1212.1|1210.2|1209.5|26
1652971710000|2022-05-19 14:48:30|1210.1|1209.5|1210.8|1210.2|1211.1|1210.4|1210.1|1209.5|10
1652971720000|2022-05-19 14:48:40|1210.6|1210|1211.3|1210.3|1211.3|1210.3|1210.6|1210|4
1652971730000|2022-05-19 14:48:50|1211.5|1210.5|1211|1210.4|1211.5|1210.6|1211|1210.3|14
1652971740000|2022-05-19 14:49:00|1211.2|1210.6|1211|1210.4|1211.3|1210.6|1211|1210.3|2
1652971750000|2022-05-19 14:49:10|1210.8|1210.2|1210.3|1209.7|1210.8|1210.2|1210.3|1209.7|16
1652971760000|2022-05-19 14:49:20|1210.5|1209.9|1211.8|1210.8|1211.8|1210.8|1210.5|1209.9|6
1652971770000|2022-05-19 14:49:30|1211.5|1210.9|1211|1210.4|1211.5|1210.9|1211|1210.4|2
1652971780000|2022-05-19 14:49:40|1211.1|1210.1|1210.5|1209.9|1211.1|1210.1|1210.5|1209.8|2
1652971790000|2022-05-19 14:49:50|1210.6|1209.6|1210.2|1209.6|1210.6|1209.6|1210.2|1209.6|1
1652971800000|2022-05-19 14:50:00|1210.4|1209.8|1210.2|1209.6|1210.6|1210|1210.2|1209.6|9
1652971810000|2022-05-19 14:50:10|1210.5|1209.9|1209.8|1209.2|1210.6|1209.9|1209.6|1209|21
1652971820000|2022-05-19 14:50:20|1209.7|1209.1|1209.6|1208.6|1209.8|1209.1|1209.4|1208.6|16
1652971830000|2022-05-19 14:50:30|1209.5|1208.9|1209.8|1209.2|1210.6|1209.6|1209.4|1208.8|8
1652971840000|2022-05-19 14:50:40|1209.9|1209.3|1209.3|1208.7|1210.3|1209.5|1209.3|1208.7|9
1652971850000|2022-05-19 14:50:50|1209|1208|1209.1|1208.1|1209.1|1208.1|1209|1208|1
1652971860000|2022-05-19 14:51:00|1208.8|1208.2|1208.9|1208.3|1208.9|1208.3|1207.5|1206.9|76
1652971870000|2022-05-19 14:51:10|1209|1208.4|1208.7|1208.1|1209|1208.4|1208.4|1207.8|6
1652971880000|2022-05-19 14:51:20|1208.8|1207.8|1209|1208|1209|1208.4|1208.5|1207.8|7
1652971890000|2022-05-19 14:51:30|1209.1|1208.1|1208.6|1208|1209.1|1208.2|1208.6|1208|5
1652971900000|2022-05-19 14:51:40|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1208.3|1207.7|6
1652971910000|2022-05-19 14:51:50|1208.8|1207.3|1208|1207.4|1208.8|1207.8|1208|1207.3|19
1652971920000|2022-05-19 14:52:00|1208.3|1207.3|1209.6|1209|1209.6|1209|1208.2|1207.3|28
1652971930000|2022-05-19 14:52:10|1209.5|1208.9|1209.3|1208.7|1209.6|1208.9|1209.3|1208.6|34
1652971940000|2022-05-19 14:52:20|1209.2|1208.6|1210.3|1209.3|1210.3|1209.4|1209.2|1208.6|9
1652971950000|2022-05-19 14:52:30|1210.7|1210.1|1211.1|1210.1|1211.3|1210.6|1210.7|1210|10
1652971960000|2022-05-19 14:52:40|1210.5|1209.9|1210.1|1209.5|1210.5|1209.9|1210|1209|4
1652971970000|2022-05-19 14:52:50|1210.2|1209.6|1210.5|1209.9|1210.8|1209.9|1210.2|1209.6|1
1652971980000|2022-05-19 14:53:00|1210.4|1209.8|1211.8|1210.8|1211.8|1210.8|1210.4|1209.8|10
1652971990000|2022-05-19 14:53:10|1211.7|1210.7|1210.5|1209.9|1211.7|1210.7|1210.5|1209.9|16
1652972000000|2022-05-19 14:53:20|1210.8|1210.2|1209.7|1209.1|1210.8|1210.2|1209.7|1209.1|12
1652972010000|2022-05-19 14:53:30|1209.6|1209|1210.2|1209.6|1210.3|1209.6|1209.6|1209|7
1652972020000|2022-05-19 14:53:40|1210.3|1209.7|1210.3|1209.7|1210.3|1209.7|1210.3|1209.7|0
1652972030000|2022-05-19 14:53:50|1210.2|1209.6|1210.6|1210|1210.6|1210|1210.2|1209.6|4
1652972040000|2022-05-19 14:54:00|1210.3|1209.3|1210|1209.4|1210.3|1209.4|1210|1209.3|4
1652972050000|2022-05-19 14:54:10|1210.3|1209.3|1211.8|1210.8|1211.8|1210.8|1210.3|1209.3|15
1652972060000|2022-05-19 14:54:20|1211.5|1210.5|1212.1|1211.5|1212.1|1211.5|1211.5|1210.5|6
1652972070000|2022-05-19 14:54:30|1212|1211.4|1212.5|1211.9|1212.5|1211.9|1212|1211.4|8
1652972080000|2022-05-19 14:54:40|1212.3|1211.7|1212.2|1211.6|1212.4|1211.8|1211.6|1211|4
1652972090000|2022-05-19 14:54:50|1212.3|1211.3|1212.2|1211.6|1212.3|1211.6|1212|1211.3|6
1652972100000|2022-05-19 14:55:00|1212.1|1211.5|1211.2|1210.6|1212.2|1211.6|1211.2|1210.5|12
1652972110000|2022-05-19 14:55:10|1211.5|1210.9|1211.6|1211|1211.6|1211|1211.5|1210.9|3
1652972120000|2022-05-19 14:55:20|1211.8|1211.2|1212.1|1211.5|1212.1|1211.5|1211.8|1211.2|5
1652972130000|2022-05-19 14:55:30|1212.2|1211.6|1213.1|1212.1|1213.1|1212.4|1212.2|1211.6|98
1652972140000|2022-05-19 14:55:40|1213.3|1212.5|1212.8|1212.2|1213.3|1212.7|1212.8|1211.9|515
1652972150000|2022-05-19 14:55:50|1213.3|1212.7|1213.3|1212.7|1213.4|1212.8|1212.9|1212.1|11
1652972160000|2022-05-19 14:56:00|1213.5|1212.9|1213.4|1212.8|1213.5|1212.9|1213.1|1212.5|5
1652972170000|2022-05-19 14:56:10|1213.5|1212.9|1212.6|1212|1213.7|1213|1212.6|1212|4
1652972180000|2022-05-19 14:56:20|1212.4|1211.8|1212.3|1211.7|1212.4|1211.8|1212.3|1211.7|1
1652972190000|2022-05-19 14:56:30|||||||||4
1652972200000|2022-05-19 14:56:40|1212.8|1212.2|1211.6|1211|1212.8|1212.2|1210.7|1209.9|40
1652972210000|2022-05-19 14:56:50|1211.5|1210.6|1210.9|1209.9|1211.5|1210.9|1210.8|1209.9|11
1652972220000|2022-05-19 14:57:00|1210.6|1210|1209.6|1209|1210.6|1210|1209.6|1208.9|12
1652972230000|2022-05-19 14:57:10|1209.7|1208.7|1210.1|1209.5|1210.1|1209.5|1209.6|1208.6|6
1652972240000|2022-05-19 14:57:20|1210.2|1209.6|1210.4|1209.4|1211.1|1210.5|1210.2|1209.3|18
1652972250000|2022-05-19 14:57:30|1210.3|1209.7|1210.6|1210|1210.6|1210|1210.2|1209.6|16
1652972260000|2022-05-19 14:57:40|1211.1|1210.5|1211.1|1210.5|1211.1|1210.5|1211.1|1210.5|1
1652972270000|2022-05-19 14:57:50|||||||||2
1652972280000|2022-05-19 14:58:00|1211.2|1210.6|1211.5|1210.9|1212.2|1211.1|1211.2|1210.6|12
1652972290000|2022-05-19 14:58:10|1211.6|1211|1211.2|1210.6|1211.6|1211|1211.2|1210.6|9
1652972310000|2022-05-19 14:58:30|1210.9|1210.3|1211.8|1211.2|1211.9|1211.3|1210.9|1210.3|19
1652972320000|2022-05-19 14:58:40|1212.1|1211.5|1212.2|1211.6|1212.2|1211.6|1212.1|1211.5|3
1652972330000|2022-05-19 14:58:50|1212.6|1211.7|1212.1|1211.5|1212.6|1211.7|1212.1|1211.5|6
1652972340000|2022-05-19 14:59:00|1212.3|1211.7|1211.8|1211.2|1212.5|1211.7|1211.8|1211|4
1652972350000|2022-05-19 14:59:10|1211.7|1211.1|1211.3|1210.7|1211.7|1211.1|1211.3|1210.7|1
1652972360000|2022-05-19 14:59:20|1211.6|1211|1211.4|1210.8|1211.6|1211|1211.4|1210.8|1
1652972370000|2022-05-19 14:59:30|1211.3|1210.7|1211.5|1210.9|1211.5|1210.9|1211.3|1210.7|6
1652972380000|2022-05-19 14:59:40|1211.4|1210.8|1210.7|1209.7|1211.6|1211|1210.5|1209.7|13
1652972390000|2022-05-19 14:59:50|1210.6|1210|1210.4|1209.8|1210.9|1210.2|1210.4|1209.7|12
1652972400000|2022-05-19 15:00:00|1210.6|1209.6|1209.7|1209.1|1210.6|1209.8|1209.7|1209.1|4
1652972410000|2022-05-19 15:00:10|1209.6|1209|1209.1|1208.5|1209.9|1209.2|1209.1|1208.4|11
1652972430000|2022-05-19 15:00:30|1209.3|1208.3|1209.1|1208.5|1209.3|1208.7|1208.9|1208.3|9
1652972440000|2022-05-19 15:00:40|1209.2|1208.6|1209.6|1209|1209.6|1209|1209.2|1208.6|12
1652972450000|2022-05-19 15:00:50|1209.8|1209.2|1209.6|1209|1209.9|1209.3|1209.6|1209|10
1652972460000|2022-05-19 15:01:00|1209.8|1209.2|1209.4|1208.8|1209.9|1209.2|1209.1|1208.5|9
1652972470000|2022-05-19 15:01:10|1209.3|1208.7|1209.9|1208.9|1209.9|1209|1209.2|1208.6|4
1652972480000|2022-05-19 15:01:20|1209.6|1209|1209.9|1209.3|1210|1209.4|1209.4|1208.8|7
1652972490000|2022-05-19 15:01:30|1210|1209.4|1209.9|1209.3|1210.2|1209.5|1209.8|1209.2|6
1652972500000|2022-05-19 15:01:40|1210.6|1210|1211.2|1210.6|1211.2|1210.6|1210.6|1210|8
1652972510000|2022-05-19 15:01:50|1211.3|1210.7|1211.2|1210.6|1211.3|1210.7|1211.1|1210.5|8
1652972520000|2022-05-19 15:02:00|1211.3|1210.7|1210.4|1209.8|1211.3|1210.7|1210.4|1209.6|22
1652972530000|2022-05-19 15:02:10|1210.6|1210|1210.6|1210|1210.6|1210|1210.6|1210|2
1652972540000|2022-05-19 15:02:20|1210.1|1209.6|1211.1|1210.5|1211.1|1210.5|1210.1|1209.5|10
1652972550000|2022-05-19 15:02:30|1210.8|1210.2|1211.1|1210.5|1211.1|1210.5|1210.8|1210.2|2
1652972560000|2022-05-19 15:02:40|1211.3|1210.7|1211.6|1211|1211.6|1211|1211.3|1210.7|8
1652972570000|2022-05-19 15:02:50|1211.8|1211.2|1211.4|1210.8|1211.9|1211.3|1211.4|1210.8|6
1652972580000|2022-05-19 15:03:00|1211.2|1210.6|1210.6|1210|1211.4|1210.8|1210.6|1210|9
1652972590000|2022-05-19 15:03:10|1210.7|1209.6|1210.6|1209.6|1210.7|1210|1210.3|1209.6|0
1652972600000|2022-05-19 15:03:20|1210.7|1210.1|1211.9|1211.3|1212.3|1211.7|1210.7|1210.1|6
1652972610000|2022-05-19 15:03:30|1211.8|1211.2|1211.9|1211.3|1211.9|1211.3|1211.6|1210.8|4
1652972620000|2022-05-19 15:03:40|1212.1|1211.5|1213.3|1212.7|1213.3|1212.7|1212.1|1211.5|28
1652972630000|2022-05-19 15:03:50|1213.4|1212.8|1213.8|1213.2|1214.2|1213.6|1213.4|1212.8|8
1652972640000|2022-05-19 15:04:00|1213.7|1213.1|1213.8|1213.2|1213.8|1213.2|1213.3|1212.4|16
1652972650000|2022-05-19 15:04:10|1213.7|1213.1|1214.1|1213.5|1214.8|1214.2|1213.7|1213.1|15
1652972660000|2022-05-19 15:04:20|1214.2|1213.6|1214.6|1214|1214.6|1214|1214.2|1213.6|2
1652972670000|2022-05-19 15:04:30|1214.7|1213.7|1214.4|1213.8|1214.7|1213.8|1214.3|1213.6|0
1652972680000|2022-05-19 15:04:40|1214.1|1213.5|1214.3|1213.7|1214.4|1213.7|1213.8|1213.1|7
1652972690000|2022-05-19 15:04:50|1214.4|1213.8|1214.4|1213.4|1214.7|1214.1|1214.1|1213.1|5
1652972700000|2022-05-19 15:05:00|1214.3|1213.7|1214.6|1214|1214.6|1214|1214.3|1213.7|5
1652972710000|2022-05-19 15:05:10|1214.8|1213.8|1214.9|1214.3|1214.9|1214.3|1214.8|1213.8|3
1652972720000|2022-05-19 15:05:20|1214.8|1214.2|1214.8|1214.2|1214.9|1214.3|1214.8|1214.2|3
1652972730000|2022-05-19 15:05:30|1214.9|1214.3|1215.1|1214.5|1215.9|1214.9|1214.9|1214.1|20
1652972740000|2022-05-19 15:05:40|1215.2|1214.6|1215.6|1215|1215.6|1215|1215.2|1214.6|4
1652972750000|2022-05-19 15:05:50|1215.8|1215.2|1215.6|1215|1216.3|1215.7|1215.6|1214.9|11
1652972760000|2022-05-19 15:06:00|1215.7|1215.1|1215.8|1215.2|1215.8|1215.2|1215.6|1215|17
1652972770000|2022-05-19 15:06:10|1216.1|1215.5|1216.4|1215.8|1216.7|1216.1|1216.1|1215.5|7
1652972780000|2022-05-19 15:06:20|1216.6|1216|1215.8|1215.2|1216.7|1216.1|1215.8|1214.9|9
1652972790000|2022-05-19 15:06:30|1215.6|1215|1215.1|1214.5|1215.6|1215|1215.1|1214.5|17
1652972800000|2022-05-19 15:06:40|1214.9|1214.3|1214.1|1213.5|1214.9|1214.3|1214.1|1213.4|8
1652972810000|2022-05-19 15:06:50|1214.2|1213.6|1214.8|1214.2|1215.1|1214.2|1214.1|1213.5|13
1652972820000|2022-05-19 15:07:00|1214.9|1213.9|1213.9|1213.3|1214.9|1214|1213.9|1213.2|4
1652972830000|2022-05-19 15:07:10||1212.9||1212.9||1212.9||1212.9|3
1652972840000|2022-05-19 15:07:20|1213.8|1213.2|1213.8|1213.2|1213.9|1213.3|1213.8|1213.2|1
1652972850000|2022-05-19 15:07:30|1213.9|1213.3|1214.3|1213.7|1214.3|1213.7|1213.9|1213.3|1
1652972870000|2022-05-19 15:07:50|1214.8|1213.8|1214.2|1213.6|1214.9|1214.2|1214.2|1213.4|5
1652972880000|2022-05-19 15:08:00|1214.3|1213.7|1214.4|1213.8|1214.4|1213.8|1214.1|1213.2|9
1652972890000|2022-05-19 15:08:10|1214.5|1213.9|1214.6|1214|1214.6|1214|1214.5|1213.9|4
1652972900000|2022-05-19 15:08:20|1214.4|1213.8|1213.6|1213|1214.4|1213.8|1213.4|1212.6|8
1652972910000|2022-05-19 15:08:30|1213.8|1213.2|1213.9|1213.3|1214.1|1213.5|1213.8|1213.1|3
1652972920000|2022-05-19 15:08:40|1214.1|1213.5|1214.1|1213.5|1214.2|1213.5|1214|1213.2|9
1652972930000|2022-05-19 15:08:50|1214.2|1213.6|1214.6|1214|1214.6|1214|1213.9|1213.3|36
1652972940000|2022-05-19 15:09:00|1214.7|1214.1|1215.4|1214.8|1215.4|1214.8|1214.7|1213.9|11
1652972950000|2022-05-19 15:09:10|1215.5|1214.9|1216.6|1216|1216.6|1216|1215.5|1214.9|11
1652972960000|2022-05-19 15:09:20|1216.7|1216.1|1217.1|1216.5|1217.1|1216.5|1216.7|1216.1|17
1652972970000|2022-05-19 15:09:30|1217|1216.4|1216.2|1215.6|1217|1216.4|1216.2|1215.4|13
1652972980000|2022-05-19 15:09:40|1216.3|1215.7|1216.9|1215.9|1216.9|1215.9|1216.3|1215.6|3
1652972990000|2022-05-19 15:09:50|1216.6|1216|1216.4|1215.4|1216.6|1216|1216.2|1215.4|1
1652973000000|2022-05-19 15:10:00|1216.2|1215.2|1216.2|1215.6|1216.3|1215.6|1216.1|1215.2|9
1652973010000|2022-05-19 15:10:10|1216.1|1215.5|1216.1|1215.5|1216.1|1215.5|1216.1|1215.5|5
1652973020000|2022-05-19 15:10:20|1216.2|1215.6|1217.6|1217|1217.6|1217|1216.2|1215.4|9
1652973030000|2022-05-19 15:10:30|1217.7|1216.7|1218.1|1217.5|1218.4|1217.6|1217.5|1216.6|35
1652973040000|2022-05-19 15:10:40|1218.2|1217.2|1218.1|1217.5|1218.4|1217.7|1218.1|1217.1|11
1652973050000|2022-05-19 15:10:50|1218|1217.4|1218.8|1218.2|1218.9|1218.2|1218|1217.4|6
1652973060000|2022-05-19 15:11:00|1218.9|1218.3|1217.7|1216.7|1218.9|1218.3|1217.7|1216.7|10
1652973070000|2022-05-19 15:11:10|1217.6|1217|1217.1|1216.5|1218.1|1217.3|1217.1|1216.5|11
1652973080000|2022-05-19 15:11:20|1217.3|1216.3|1218.1|1217.5|1218.1|1217.5|1217.3|1216.3|6
1652973090000|2022-05-19 15:11:30|1218.2|1217.2|1218.2|1217.6|1218.2|1217.6|1217.9|1217.1|3
1652973100000|2022-05-19 15:11:40|1218.1|1217.5|1217.8|1217.2|1218.1|1217.5|1217.8|1217.2|7
1652973110000|2022-05-19 15:11:50|1217.6|1217|1217.6|1217|1217.7|1217|1217.3|1216.6|6
1652973120000|2022-05-19 15:12:00|1217.3|1216.7|1217.6|1217|1217.9|1217|1217.1|1216.5|8
1652973130000|2022-05-19 15:12:10|1217.7|1217.1|1218.7|1217.7|1218.9|1218|1217.7|1217.1|16
1652973140000|2022-05-19 15:12:20|1218.6|1218|1219.3|1218.7|1219.6|1219|1218.6|1217.9|3
1652973150000|2022-05-19 15:12:30|1219.7|1218.5|1220.3|1219.7|1220.3|1219.7|1219.1|1218.3|25
1652973160000|2022-05-19 15:12:40|1219.9|1219.3|1219.9|1219.3|1220|1219.4|1219.9|1219.3|22
1652973170000|2022-05-19 15:12:50|1220.1|1219.1|1220.6|1220|1220.6|1220|1220|1219.1|4
1652973180000|2022-05-19 15:13:00|1220.5|1219.9|1219.6|1219|1220.5|1219.9|1219.6|1218.6|7
1652973190000|2022-05-19 15:13:10|1219.5|1218.9|1219.3|1218.7|1219.5|1218.9|1219.3|1218.7|8
1652973200000|2022-05-19 15:13:20|1218.7|1218.1|1218.9|1217.9|1219.1|1218.5|1218.4|1217.8|27
1652973210000|2022-05-19 15:13:30|1218.7|1217.7|1218.6|1218|1218.7|1218|1218.4|1217.7|2
1652973220000|2022-05-19 15:13:40|1218.7|1217.7|1218.6|1218|1218.7|1218|1218.6|1217.7|4
1652973230000|2022-05-19 15:13:50|1218.4|1217.8|1218.3|1217.7|1218.4|1217.8|1218.3|1217.7|1
1652973240000|2022-05-19 15:14:00|1218.2|1217.6|1218.2|1217.6|1218.7|1218|1218.2|1217.6|8
1652973250000|2022-05-19 15:14:10|1218.4|1217.8|1218.2|1217.6|1218.4|1217.8|1218.2|1217.6|9
1652973260000|2022-05-19 15:14:20|1218.3|1217.7|1218.4|1217.8|1218.4|1217.8|1218.3|1217.7|7
1652973270000|2022-05-19 15:14:30|1217.9|1216.9|1216.7|1215.7|1217.9|1216.9|1216.5|1215.7|38
1652973280000|2022-05-19 15:14:40|1216.4|1215.4|1216.8|1216.2|1216.8|1216.2|1216.1|1215.2|15
1652973290000|2022-05-19 15:14:50|1217|1216.4|1217.1|1216.5|1217.1|1216.5|1217|1216.4|1
1652973300000|2022-05-19 15:15:00|1217|1216.4|1216.9|1216.3|1217|1216.4|1216.9|1216.3|0
1652973310000|2022-05-19 15:15:10|1216.8|1216.2|1216.7|1216.1|1216.9|1216.2|1216.6|1215.9|4
1652973320000|2022-05-19 15:15:20|1217.4|1216.8|1218.1|1217.5|1218.4|1217.7|1217.4|1216.8|8
1652973330000|2022-05-19 15:15:30|1217.8|1217.1|1217.8|1217.2|1218.1|1217.2|1217.8|1217.1|3
1652973340000|2022-05-19 15:15:40|1217.3|1216.7|1216.1|1215.1|1217.3|1216.7|1216.1|1215.1|4
1652973350000|2022-05-19 15:15:50||1215.5||1215.5||1215.5||1215.5|8
1652973360000|2022-05-19 15:16:00|1216|1215.4|1215.4|1214.8|1216|1215.4|1215.4|1214.8|5
1652973370000|2022-05-19 15:16:10|1215.3|1214.7|1215.1|1214.5|1215.4|1214.7|1214.7|1214.1|49
1652973380000|2022-05-19 15:16:20|1216|1215.4|1216.2|1215.2|1216.2|1215.4|1216|1215.2|15
1652973390000|2022-05-19 15:16:30|1216.1|1215.5|1215|1214.4|1216.1|1215.5|1214.9|1214.2|4
1652973400000|2022-05-19 15:16:40|1215.1|1214.5|1215.3|1214.7|1215.4|1214.7|1215.1|1214.4|2
1652973410000|2022-05-19 15:16:50|1215.7|1215|1215.6|1215|1215.7|1215|1215.6|1214.7|8
1652973420000|2022-05-19 15:17:00|1215.5|1214.9|1215.4|1214.8|1215.5|1214.9|1215.4|1214.8|0
1652973430000|2022-05-19 15:17:10|1216.2|1215.6|1215.9|1215.3|1216.2|1215.6|1215.9|1215.3|5
1652973440000|2022-05-19 15:17:20|1216.1|1215.5|1215.8|1215.2|1216.4|1215.8|1215.8|1215.1|12
1652973450000|2022-05-19 15:17:30|1215.6|1215|1215.3|1214.7|1215.6|1215|1215.3|1214.7|2
1652973460000|2022-05-19 15:17:40|1215.6|1214.6|1215.7|1214.7|1216.2|1215.5|1215.6|1214.6|3
1652973470000|2022-05-19 15:17:50|1215.6|1215|1215.6|1215|1215.6|1215|1215.6|1215|0
1652973480000|2022-05-19 15:18:00|1215.7|1215.1|1215.6|1215|1215.9|1215.2|1215.6|1214.9|2
1652973490000|2022-05-19 15:18:10|1215.7|1215.1|1215.7|1215.1|1215.7|1215.1|1215.7|1215.1|0
1652973510000|2022-05-19 15:18:30|1215.4|1214.8|1213.9|1213.3|1215.4|1214.8|1213.9|1213.3|18
1652973520000|2022-05-19 15:18:40|1213.7|1213.1|1213.1|1212.5|1213.7|1213.1|1213.1|1212.4|3
1652973530000|2022-05-19 15:18:50|1213.2|1212.2|1212.9|1212.3|1213.2|1212.5|1212.9|1212.2|4
1652973540000|2022-05-19 15:19:00|1212.6|1211.9|1213.6|1213|1213.9|1213.1|1212.6|1211.9|31
1652973550000|2022-05-19 15:19:10|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|1213.4|1212.8|4
1652973560000|2022-05-19 15:19:20|1213.5|1212.9|1212.8|1212.2|1213.5|1212.9|1212.8|1212.2|2
1652973570000|2022-05-19 15:19:30|1213.1|1212.5|1213.4|1212.4|1213.4|1212.7|1213.1|1212.4|7
1652973580000|2022-05-19 15:19:40|1213.6|1212.8|1213.7|1212.7|1213.7|1213|1213.6|1212.7|3
1652973590000|2022-05-19 15:19:50|1213.6|1213|1213.4|1212.8|1213.7|1213|1213.4|1212.7|2
1652973600000|2022-05-19 15:20:00|1213.1|1212.5|1213.1|1212.5|1213.1|1212.5|1212.6|1212|8
1652973610000|2022-05-19 15:20:10|1213.2|1212.6|1213.1|1212.5|1213.2|1212.6|1213.1|1212.5|1
1652973620000|2022-05-19 15:20:20|1213.2|1212.6|1213.6|1213|1213.6|1213|1213.2|1212.6|3
1652973630000|2022-05-19 15:20:30|1213.5|1212.9|1213.4|1212.8|1213.7|1213.1|1213.2|1212.2|11
1652973640000|2022-05-19 15:20:40|||||||||1
1652973650000|2022-05-19 15:20:50|1213.3|1212.7|1212.6|1212|1213.3|1212.7|1212.5|1211.9|2
1652973660000|2022-05-19 15:21:00|1212.5|1211.9|1212.5|1211.9|1212.5|1211.9|1212.5|1211.9|0
1652973670000|2022-05-19 15:21:10|1213.1|1212.5|1213.1|1212.5|1213.2|1212.5|1213.1|1212.2|16
1652973680000|2022-05-19 15:21:20|1213.2|1212.2|1213.1|1212.5|1213.2|1212.5|1213.1|1212.2|0
1652973690000|2022-05-19 15:21:30|1213.3|1212.7|1213.9|1212.9|1213.9|1212.9|1213.3|1212.6|2
1652973700000|2022-05-19 15:21:40|1213.6|1213|1213.9|1212.9|1213.9|1213|1213.6|1212.9|0
1652973710000|2022-05-19 15:21:50|1213.8|1212.8|1214.7|1214.1|1214.7|1214.1|1213.8|1212.8|30
1652973720000|2022-05-19 15:22:00|1214.6|1214|1213.1|1212.5|1214.6|1214|1212.6|1212|17
1652973730000|2022-05-19 15:22:10|1213.4|1212.4|1213.3|1212.7|1213.4|1212.7|1213.3|1212.4|1
1652973740000|2022-05-19 15:22:20|1213.6|1212.6|1213.3|1212.7|1213.6|1212.7|1213.3|1212.6|0
1652973750000|2022-05-19 15:22:30|1213.4|1212.8|1213.3|1212.7|1213.4|1212.8|1213.3|1212.7|2
1652973760000|2022-05-19 15:22:40|1213.4|1212.4|1212.2|1211.6|1213.4|1212.5|1212.2|1211.6|26
1652973770000|2022-05-19 15:22:50|1212.4|1211.8|1213.1|1212.5|1213.3|1212.7|1212.4|1211.8|17
1652973780000|2022-05-19 15:23:00|1213.2|1212.2|1212.6|1212|1213.2|1212.3|1212.6|1212|3
1652973790000|2022-05-19 15:23:10|1212.5|1211.9|1212.4|1211.8|1212.7|1211.9|1212.2|1211.6|4
1652973800000|2022-05-19 15:23:20|1211.7|1211.1|1210.1|1209.5|1211.7|1211.1|1210.1|1209.4|24
1652973810000|2022-05-19 15:23:30|1210.2|1209.6|1210.8|1210.2|1210.8|1210.2|1210.2|1209.6|6
1652973820000|2022-05-19 15:23:40|1210.7|1210.1|1210.7|1210.1|1210.9|1210.3|1210.7|1210.1|3
1652973830000|2022-05-19 15:23:50|1210.6|1210|1211.1|1210.5|1211.1|1210.5|1210.5|1209.9|13
1652973840000|2022-05-19 15:24:00|1211.2|1210.6|1211.2|1210.6|1211.2|1210.6|1210.9|1210.2|4
1652973850000|2022-05-19 15:24:10|1210.9|1210.3|1211.6|1211|1211.6|1211|1210.9|1210.3|7
1652973860000|2022-05-19 15:24:20|1211.7|1211.1|1211.7|1210.7|1212.1|1211.5|1211.7|1210.7|7
1652973870000|2022-05-19 15:24:30|1211.6|1211|1212.3|1211.7|1212.3|1211.7|1211.6|1211|4
1652973880000|2022-05-19 15:24:40|1212.4|1211.4|1212.3|1211.7|1212.4|1211.7|1212.1|1211.3|10
1652973890000|2022-05-19 15:24:50|1212.5|1211.9|1212.8|1212.2|1212.9|1212.3|1212.5|1211.9|19
1652973900000|2022-05-19 15:25:00|1213|1212.4|1212.6|1212|1213.4|1212.8|1212.6|1212|31
1652973910000|2022-05-19 15:25:10|1212.7|1212.1|1212.2|1211.6|1213.1|1212.5|1212.2|1211.4|5
1652973930000|2022-05-19 15:25:30|1212.1|1211.5|1211.4|1210.8|1212.1|1211.5|1211.4|1210.8|2
1652973940000|2022-05-19 15:25:40|1211.2|1210.6|1211.2|1210.6|1211.2|1210.6|1211.1|1210.5|1
1652973950000|2022-05-19 15:25:50|1211.1|1210.5|1211.1|1210.5|1211.1|1210.5|1211.1|1210.5|0
1652973960000|2022-05-19 15:26:00|1211.9|1210.9|1211.1|1210.5|1211.9|1211.1|1211.1|1210.5|23
1652973970000|2022-05-19 15:26:10|1211.2|1210.6|1211.3|1210.7|1211.7|1211|1211.2|1210.4|2
1652973980000|2022-05-19 15:26:20|1211.2|1210.6|1210.9|1209.9|1211.2|1210.6|1210.7|1209.9|4
1652973990000|2022-05-19 15:26:30|1210.8|1210.2|1210.6|1209.6|1210.9|1210.2|1210.6|1209.6|1
1652974000000|2022-05-19 15:26:40|1210.5|1209.9|1210.6|1210|1210.6|1210|1210.5|1209.9|0
1652974020000|2022-05-19 15:27:00|1210.4|1209.8|1210.1|1209.5|1210.4|1209.8|1210.1|1209.5|4
1652974030000|2022-05-19 15:27:10|1209.9|1209.3|1209.8|1209.2|1209.9|1209.3|1209.8|1209.2|9
1652974040000|2022-05-19 15:27:20|1209.9|1209.3|1210.8|1210.2|1210.8|1210.2|1209.9|1209.3|9
1652974050000|2022-05-19 15:27:30|1210.9|1210.3|1210.8|1210.2|1210.9|1210.3|1210.8|1210.2|0
1652974060000|2022-05-19 15:27:40|1211|1210.4|1211.4|1210.4|1211.4|1210.7|1211|1210.4|5
1652974070000|2022-05-19 15:27:50|1211.3|1210.7|1211.3|1210.7|1211.3|1210.7|1211.3|1210.7|0
1652974080000|2022-05-19 15:28:00|1211.6|1211|1210.6|1210|1211.6|1211|1210.6|1209.9|8
1652974100000|2022-05-19 15:28:20|1210.4|1209.8|1210.6|1210|1210.6|1210|1210.3|1209.7|4
1652974110000|2022-05-19 15:28:30|1210.7|1210.1|1210.6|1210|1210.7|1210.1|1210.6|1210|1
1652974120000|2022-05-19 15:28:40|1210.7|1210.1|1211.4|1210.4|1211.4|1210.5|1210.7|1210.1|3
1652974130000|2022-05-19 15:28:50|1209.9|1209.3|1209.9|1209.3|1210|1209.3|1209.6|1209|11
1652974140000|2022-05-19 15:29:00|1210.1|1209.5|1210.1|1209.5|1210.2|1209.5|1209.9|1209.2|15
1652974150000|2022-05-19 15:29:10|1209.9|1209.3|1210.4|1209.8|1210.4|1209.8|1209.7|1209.1|15
1652974160000|2022-05-19 15:29:20|1209|1208.4|1207.9|1207.3|1209.2|1208.4|1207.9|1207.3|31
1652974170000|2022-05-19 15:29:30|1208.1|1207.5|1208.6|1208|1208.9|1208.3|1208.1|1207.5|17
1652974180000|2022-05-19 15:29:40|1208.9|1207.9|1208.4|1207.8|1208.9|1208|1208.4|1207.8|10
1652974190000|2022-05-19 15:29:50|1208.5|1207.9|1208.8|1208.2|1208.9|1208.2|1208.5|1207.7|11
1652974200000|2022-05-19 15:30:00|1208.9|1208.3|1208.4|1207.8|1209.1|1208.5|1208.4|1207.8|9
1652974210000|2022-05-19 15:30:10|1208.9|1207.9|1208.9|1207.9|1208.9|1207.9|1208.9|1207.9|5
1652974220000|2022-05-19 15:30:20|1208.8|1208.2|1208.2|1207.6|1208.8|1208.2|1208.2|1207.6|12
1652974230000|2022-05-19 15:30:30|1208.3|1207.7|1208.3|1207.7|1208.3|1207.7|1208.3|1207.7|2
1652974240000|2022-05-19 15:30:40|1208.4|1207.8|1208.2|1207.6|1208.9|1208.3|1208.2|1207.6|12
1652974250000|2022-05-19 15:30:50|1208.1|1207.5|1208.2|1207.6|1208.6|1207.8|1208.1|1207.5|12
1652974260000|2022-05-19 15:31:00|1208|1207.4|1207.7|1207.1|1208.2|1207.6|1207.7|1207.1|21
1652974270000|2022-05-19 15:31:10|1207.6|1207|1207.1|1206.1|1207.6|1207|1206.8|1206.1|18
1652974280000|2022-05-19 15:31:20|1207|1206.4|1207.1|1206.5|1207.8|1207.2|1207|1206.4|6
1652974290000|2022-05-19 15:31:30|1206.9|1206.3|1207.1|1206.5|1207.1|1206.5|1206.9|1206.3|12
1652974300000|2022-05-19 15:31:40|1207|1206.4|1204.2|1203.6|1207.4|1206.7|1204.2|1203.6|46
1652974310000|2022-05-19 15:31:50|1205.1|1204.5|1205.1|1204.5|1205.4|1204.5|1204.9|1204.1|14
1652974320000|2022-05-19 15:32:00|1204.9|1204.3|1205.3|1204.7|1205.3|1204.7|1204.9|1204.3|3
1652974340000|2022-05-19 15:32:20|1205.8|1204.8|1205.4|1204.8|1205.8|1205.2|1205.3|1204.7|11
1652974350000|2022-05-19 15:32:30|1205.7|1205.1|1206.2|1205.6|1206.2|1205.6|1205.3|1204.7|181
1652974360000|2022-05-19 15:32:40|1206.1|1205.5|1205.3|1204.7|1206.2|1205.6|1205.2|1204.6|22
1652974370000|2022-05-19 15:32:50|1205.2|1204.6|1205.3|1204.7|1205.3|1204.7|1205.2|1204.6|20
1652974380000|2022-05-19 15:33:00|1204.9|1204.3|1204.9|1204.3|1205|1204.4|1204.8|1204.2|12
1652974390000|2022-05-19 15:33:10|1204.8|1204.2|1204.8|1204.2|1204.8|1204.2|1204.8|1204.2|2
1652974400000|2022-05-19 15:33:20|1205.2|1204.6|1205|1204.4|1205.2|1204.6|1204.9|1204.3|6
1652974410000|2022-05-19 15:33:30|1205.5|1204.9|1206.9|1206.3|1207|1206.3|1205.5|1204.9|27
1652974420000|2022-05-19 15:33:40|1207|1206|1207|1206|1207|1206.3|1206.5|1205.9|6
1652974430000|2022-05-19 15:33:50|1206.7|1206.1|1205.7|1205.1|1206.7|1206.1|1205.7|1204.8|6
1652974440000|2022-05-19 15:34:00|1205.6|1205|1205.5|1204.9|1205.6|1205|1205.5|1204.9|1
1652974450000|2022-05-19 15:34:10|1205.8|1205.2|1205.9|1205.3|1205.9|1205.3|1205.5|1204.8|10
1652974460000|2022-05-19 15:34:20|1206|1205.4|1206.4|1205.8|1206.5|1205.9|1205.9|1205.3|4
1652974470000|2022-05-19 15:34:30|1206.2|1205.6|1206.2|1205.6|1206.2|1205.6|1206.2|1205.6|2
1652974480000|2022-05-19 15:34:40|1206.3|1205.7|1206.7|1206.1|1206.7|1206.1|1206.3|1205.7|6
1652974490000|2022-05-19 15:34:50|1206.8|1206.2|1206.8|1206.2|1206.9|1206.3|1206.5|1205.9|9
1652974500000|2022-05-19 15:35:00|1206.9|1206.3|1206.5|1205.5|1207.3|1206.7|1206.5|1205.5|14
1652974510000|2022-05-19 15:35:10|1206.2|1205.6|1204.9|1204.3|1206.2|1205.6|1204.9|1204.2|14
1652974520000|2022-05-19 15:35:20|1205.4|1204.8|1205.7|1205.1|1205.7|1205.1|1205.2|1204.2|10
1652974540000|2022-05-19 15:35:40|1205.8|1205.2|1205.7|1205.1|1205.8|1205.2|1205.7|1205.1|1
1652974550000|2022-05-19 15:35:50|1205.5|1204.9|1204.9|1204.3|1205.5|1204.9|1204.9|1204.3|5
1652974560000|2022-05-19 15:36:00|1205.3|1204.7|1205.2|1204.6|1205.7|1205.1|1205.2|1204.6|30
1652974570000|2022-05-19 15:36:10|1205.4|1204.8|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|3
1652974580000|2022-05-19 15:36:20|1205.4|1204.8|1205.4|1204.8|1205.5|1204.9|1205.4|1204.8|5
1652974590000|2022-05-19 15:36:30|1205.3|1204.7|1204.6|1204|1205.3|1204.7|1204.6|1204|7
1652974600000|2022-05-19 15:36:40|1204.4|1203.8|1204.2|1203.6|1204.5|1203.8|1203.9|1203.3|22
1652974610000|2022-05-19 15:36:50|1204.1|1203.5|1205|1204.4|1205|1204.4|1204.1|1203.5|9
1652974620000|2022-05-19 15:37:00|1205.2|1204.6|1205.3|1204.7|1205.4|1204.8|1205.2|1204.3|4
1652974630000|2022-05-19 15:37:10|1205.1|1204.5|1204.7|1204.1|1205.1|1204.5|1204.7|1203.7|5
1652974640000|2022-05-19 15:37:20|1204.9|1204.3|1205.7|1205.1|1205.7|1205.1|1204.7|1204.1|8
1652974650000|2022-05-19 15:37:30|1205.8|1205.2|1205.7|1204.7|1206.2|1205.2|1205.2|1204.4|17
1652974660000|2022-05-19 15:37:40|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|6
1652974670000|2022-05-19 15:37:50|1205.3|1204.7|1205.3|1204.7|1205.4|1204.8|1205.3|1204.7|3
1652974680000|2022-05-19 15:38:00|1205.4|1204.8|1205.5|1204.9|1205.5|1204.9|1205.3|1204.7|8
1652974690000|2022-05-19 15:38:10|1205.4|1204.8|1204.7|1204.1|1205.7|1205.1|1204.7|1204.1|6
1652974700000|2022-05-19 15:38:20|1204.5|1203.9|1204.7|1204.1|1204.7|1204.1|1204.4|1203.8|1
1652974710000|2022-05-19 15:38:30|1204.9|1204.3|1204.7|1204.1|1204.9|1204.3|1204.7|1204.1|6
1652974720000|2022-05-19 15:38:40|1204.5|1203.9|1204.4|1203.8|1204.5|1203.9|1204.4|1203.8|2
1652974740000|2022-05-19 15:39:00|1204.3|1203.7|1203.4|1202.8|1204.3|1203.7|1202|1201|33
1652974750000|2022-05-19 15:39:10|1202.8|1202.2|1202.9|1202.3|1202.9|1202.3|1202.4|1201.8|13
1652974760000|2022-05-19 15:39:20|1203.2|1202.6|1203.5|1202.5|1203.5|1202.6|1202.7|1202.1|9
1652974770000|2022-05-19 15:39:30|1203.4|1202.8|1203.9|1203.3|1203.9|1203.3|1203.4|1202.8|2
1652974780000|2022-05-19 15:39:40|1204.2|1203.6|1204.2|1203.6|1204.4|1203.6|1203.9|1203.3|5
1652974790000|2022-05-19 15:39:50|1203.5|1202.9|1204.2|1203.2|1204.2|1203.3|1203.2|1202.6|15
1652974800000|2022-05-19 15:40:00|1204|1203.4|1204.2|1203.6|1204.2|1203.6|1203.9|1203.3|3
1652974810000|2022-05-19 15:40:10|1204.4|1203.4|1204.3|1203.7|1204.9|1203.9|1204|1203.2|15
1652974820000|2022-05-19 15:40:20|1204|1203.4|1203.7|1202.7|1204|1203.4|1203.4|1202.7|10
1652974830000|2022-05-19 15:40:30|1203.6|1203|1203.6|1203|1203.7|1203|1203.6|1202.7|1
1652974840000|2022-05-19 15:40:40|1203.5|1202.9|1204.2|1203.2|1204.2|1203.2|1203.3|1202.7|9
1652974850000|2022-05-19 15:40:50|1204.1|1203.5|1203.9|1203.3|1204.7|1204.1|1203.9|1203.3|9
1652974860000|2022-05-19 15:41:00|1203.8|1203.2|1203.4|1202.8|1203.8|1203.2|1203.4|1202.8|5
1652974870000|2022-05-19 15:41:10|1203.5|1202.9|1203.4|1202.8|1203.5|1202.9|1203.4|1202.8|2
1652974880000|2022-05-19 15:41:20|1203.5|1202.9|1203.9|1203.3|1203.9|1203.3|1202.9|1202.3|16
1652974890000|2022-05-19 15:41:30|1204.2|1203.2|1204.4|1203.8|1204.4|1203.8|1204.2|1203.2|4
1652974900000|2022-05-19 15:41:40|1204.2|1203.6|1203.9|1203.3|1204.2|1203.6|1203.9|1203.3|2
1652974910000|2022-05-19 15:41:50|1203.6|1203|1203.6|1203|1203.6|1203|1203.6|1203|5
1652974920000|2022-05-19 15:42:00|1203.5|1202.9|1204.7|1204.1|1204.9|1204.3|1203.5|1202.9|6
1652974930000|2022-05-19 15:42:10|1205|1204.4|1204.7|1204.1|1205|1204.4|1204.7|1204.1|9
1652974940000|2022-05-19 15:42:20|1204.6|1204|1204.7|1204.1|1204.8|1204.2|1204.4|1203.7|5
1652974950000|2022-05-19 15:42:30|1204.6|1204|1203.9|1203.3|1204.6|1204|1203.8|1203.2|5
1652974960000|2022-05-19 15:42:40|1204|1203.4|1204.7|1204.1|1204.7|1204.1|1203.9|1203.3|3
1652974970000|2022-05-19 15:42:50|1204.8|1203.8|1205.4|1204.8|1205.7|1204.8|1204.7|1203.7|8
1652974980000|2022-05-19 15:43:00|1205.5|1204.5|1206.5|1205.5|1206.5|1205.8|1205.4|1204.5|6
1652974990000|2022-05-19 15:43:10|1206.2|1205.6|1206.9|1206.3|1206.9|1206.3|1206.2|1205.5|5
1652975000000|2022-05-19 15:43:20|1206.1|1205.5|1205.7|1205.1|1206.2|1205.5|1205.7|1205.1|1
1652975020000|2022-05-19 15:43:40|1205.9|1204.9|1205.9|1205.3|1205.9|1205.3|1205.8|1204.9|6
1652975030000|2022-05-19 15:43:50|1206.1|1205.5|1206.5|1205.5|1206.6|1205.8|1206.1|1205.2|6
1652975040000|2022-05-19 15:44:00|1206.2|1205.2|1206.7|1205.7|1206.7|1205.8|1206.2|1205.2|4
1652975050000|2022-05-19 15:44:10|1206.6|1206|1206.6|1206|1206.6|1206|1206.6|1206|0
1652975070000|2022-05-19 15:44:30|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|0
1652975080000|2022-05-19 15:44:40|1207.3|1206.7|1207.7|1207.1|1207.7|1207.1|1207.3|1206.7|6
1652975090000|2022-05-19 15:44:50|1207.8|1207.2|1207.8|1207.2|1207.8|1207.2|1207.7|1207.1|5
1652975100000|2022-05-19 15:45:00|1208.5|1207.5|1208.9|1208.3|1209.2|1208.6|1208.5|1207.5|7
1652975110000|2022-05-19 15:45:10|1208.2|1207.2|1208|1207|1208.2|1207.6|1207.4|1206.7|14
1652975120000|2022-05-19 15:45:20|1207.9|1207.3|1207.9|1207.3|1207.9|1207.3|1207.9|1207.3|0
1652975130000|2022-05-19 15:45:30|1208|1207.4|1208.2|1207.6|1208.4|1207.8|1207.8|1207.1|4
1652975140000|2022-05-19 15:45:40|1208.3|1207.7|1208.4|1207.8|1208.7|1208|1208.3|1207.7|3
1652975150000|2022-05-19 15:45:50|1208.8|1208.2|1208.9|1208.3|1208.9|1208.3|1208.8|1207.9|7
1652975160000|2022-05-19 15:46:00|1208.4|1207.8|1207.7|1206.7|1208.7|1207.8|1207.7|1206.7|15
1652975170000|2022-05-19 15:46:10|1207.5|1206.5|1207.3|1206.7|1207.5|1206.7|1207.2|1206.2|6
1652975180000|2022-05-19 15:46:20|1207.2|1206.6|1206.9|1206.3|1207.3|1206.6|1206.9|1206.3|5
1652975190000|2022-05-19 15:46:30|1207|1206|1206.6|1206|1207|1206.1|1206.5|1205.7|3
1652975200000|2022-05-19 15:46:40|1206.7|1205.7|1206.7|1206.1|1206.7|1206.1|1206.7|1205.7|2
1652975210000|2022-05-19 15:46:50|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|10
1652975220000|2022-05-19 15:47:00|1208.1|1207.5|1208.2|1207.6|1208.2|1207.6|1208.1|1207.5|0
1652975230000|2022-05-19 15:47:10|1207.9|1207.3|1208.4|1207.8|1208.5|1207.8|1207.9|1207.3|7
1652975240000|2022-05-19 15:47:20|1208.5|1207.5|1208.4|1207.8|1208.5|1207.8|1208.4|1207.5|0
1652975250000|2022-05-19 15:47:30|1208.7|1207.7|1208.4|1207.8|1208.7|1208|1208.4|1207.7|4
1652975260000|2022-05-19 15:47:40|1208.3|1207.7|1208.3|1207.7|1208.3|1207.7|1208.3|1207.7|0
1652975270000|2022-05-19 15:47:50|1208.2|1207.6|1208.2|1207.6|1208.2|1207.6|1208.2|1207.2|2
1652975280000|2022-05-19 15:48:00|1208.4|1207.8|1208.2|1207.6|1208.4|1207.8|1208.2|1207.6|3
1652975290000|2022-05-19 15:48:10|1208.4|1207.8|1208.4|1207.8|1208.4|1207.8|1208.2|1207.6|3
1652975300000|2022-05-19 15:48:20|1208.5|1207.9|1209.5|1208.5|1209.5|1208.8|1208.5|1207.9|3
1652975310000|2022-05-19 15:48:30|1209.4|1208.4|1209.2|1208.6|1209.4|1208.8|1209.2|1208.4|7
1652975320000|2022-05-19 15:48:40|1209.4|1208.4|1210.5|1209.5|1210.5|1209.5|1209.3|1208.4|11
1652975330000|2022-05-19 15:48:50|1210.4|1209.8|1209.7|1209.1|1210.5|1209.8|1209.4|1208.8|12
1652975340000|2022-05-19 15:49:00|1209.4|1208.8|1209.4|1208.8|1209.4|1208.8|1209.4|1208.8|3
1652975360000|2022-05-19 15:49:20|1209.5|1208.9|1210.2|1209.2|1210.2|1209.2|1209.4|1208.8|6
1652975370000|2022-05-19 15:49:30|1210.3|1209.3|1210.7|1210.1|1210.7|1210.1|1210.2|1209.3|11
1652975380000|2022-05-19 15:49:40|1210.6|1210|1209.7|1208.7|1210.6|1210|1209.7|1208.7|6
1652975390000|2022-05-19 15:49:50|1209.4|1208.8|1209.4|1208.8|1209.4|1208.8|1209.4|1208.8|0
1652975400000|2022-05-19 15:50:00|1209.5|1208.9|1208.8|1207.8|1210|1209|1208.5|1207.7|7
1652975410000|2022-05-19 15:50:10|1208.7|1208.1|1209|1208.4|1209|1208.4|1208.2|1207.6|3
1652975420000|2022-05-19 15:50:20|1208.9|1208.3|1208.4|1207.8|1208.9|1208.3|1208.4|1207.5|1
1652975430000|2022-05-19 15:50:30|1208.2|1207.6|1208.8|1207.8|1208.8|1208.1|1208.2|1207.6|3
1652975440000|2022-05-19 15:50:40|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|0
1652975450000|2022-05-19 15:50:50|1208.7|1208.1|1208.5|1207.9|1208.7|1208.1|1208.5|1207.9|2
1652975460000|2022-05-19 15:51:00|1208.3|1207.7|1208|1207.4|1208.3|1207.7|1207.9|1207.2|13
1652975470000|2022-05-19 15:51:10|1207.9|1207.3|1206.8|1206.2|1207.9|1207.3|1206.8|1206.2|4
1652975480000|2022-05-19 15:51:20|1207|1206.4|1205.2|1204.6|1207|1206.4|1205.2|1204.6|30
1652975490000|2022-05-19 15:51:30|1205|1204.4|1205.2|1204.6|1205.4|1204.8|1204.7|1204.1|11
1652975500000|2022-05-19 15:51:40|1205.1|1204.5|1205.8|1204.8|1205.8|1205.1|1205.1|1204.5|1
1652975510000|2022-05-19 15:51:50|1205.7|1205.1|1205.9|1205.3|1205.9|1205.3|1205.5|1204.9|7
1652975520000|2022-05-19 15:52:00|1206.2|1205.2|1205.5|1204.5|1206.2|1205.6|1205.2|1204.5|18
1652975530000|2022-05-19 15:52:10|1205.2|1204.6|1205.5|1204.5|1205.5|1204.8|1205.2|1204.5|1
1652975540000|2022-05-19 15:52:20|1205.2|1204.6|1205|1204|1205.2|1204.6|1205|1204|4
1652975550000|2022-05-19 15:52:30|1204.7|1204.1|1204.2|1203.6|1204.7|1204.1|1204.2|1203.6|9
1652975560000|2022-05-19 15:52:40|1204.3|1203.7|1204.2|1203.6|1204.7|1204.1|1204.2|1203.6|12
1652975570000|2022-05-19 15:52:50|1204.3|1203.7|1203.7|1203.1|1204.4|1203.8|1203.7|1203.1|3
1652975580000|2022-05-19 15:53:00|1203.6|1203|1203.6|1203|1203.7|1203.1|1203.6|1203|14
1652975590000|2022-05-19 15:53:10|1203.7|1203.1|1203.6|1203|1203.7|1203.1|1203.6|1203|1
1652975600000|2022-05-19 15:53:20|1203.7|1203.1|1203.1|1202.5|1203.7|1203.1|1203.1|1202.5|8
1652975610000|2022-05-19 15:53:30|1203.2|1202.2|1202.7|1202.1|1203.2|1202.3|1202.7|1202.1|6
1652975620000|2022-05-19 15:53:40|1202.6|1202|1201.2|1200.6|1202.6|1202|1201|1200.2|52
1652975630000|2022-05-19 15:53:50|1201.1|1200.5|1201|1200.4|1201.1|1200.5|1201|1200.4|7
1652975640000|2022-05-19 15:54:00|1201.2|1200.6|1203.7|1202.7|1203.7|1202.7|1201.2|1200.6|29
1652975650000|2022-05-19 15:54:10|1203.6|1203|1203.9|1203.3|1204|1203.3|1203.6|1202.9|3
1652975660000|2022-05-19 15:54:20|1203.8|1203.2|1203.9|1203.3|1203.9|1203.3|1203.8|1203.2|3
1652975670000|2022-05-19 15:54:30|||||||||1
1652975680000|2022-05-19 15:54:40|1203.8|1203.2|1203.9|1203.3|1203.9|1203.3|1203.8|1203.2|7
1652975690000|2022-05-19 15:54:50|1204.4|1203.8|1204|1203.4|1204.4|1203.8|1203.9|1203.3|14
1652975700000|2022-05-19 15:55:00|1204.1|1203.5|1205.2|1204.6|1205.2|1204.6|1204.1|1203.5|7
1652975710000|2022-05-19 15:55:10|1205.1|1204.5|1204.2|1203.6|1205.1|1204.5|1204.2|1203.6|11
1652975720000|2022-05-19 15:55:20|1204|1203.4|1203.7|1203.1|1204.2|1203.4|1203.4|1202.7|16
1652975730000|2022-05-19 15:55:30|1203.9|1203.3|1203.7|1203.1|1204|1203.3|1203.7|1203|10
1652975740000|2022-05-19 15:55:40|1203.5|1202.9|1203.7|1202.7|1203.7|1202.9|1203.4|1202.7|8
1652975750000|2022-05-19 15:55:50|1203.5|1202.9|1203.2|1202.6|1203.5|1202.9|1203.2|1202.2|3
1652975760000|2022-05-19 15:56:00|1203.4|1202.4|1203.5|1202.5|1203.5|1202.6|1203.2|1202.4|2
1652975770000|2022-05-19 15:56:10|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|0
1652975780000|2022-05-19 15:56:20|1203.1|1202.5|1203.2|1202.6|1203.2|1202.6|1203|1202.4|0
1652975790000|2022-05-19 15:56:30|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|3
1652975800000|2022-05-19 15:56:40|1203.7|1203.1|1203.7|1203.1|1203.8|1203.2|1203.5|1202.9|5
1652975810000|2022-05-19 15:56:50|1204|1203|1203.9|1203.3|1204|1203.3|1203.9|1203|0
1652975820000|2022-05-19 15:57:00|1204.2|1203.6|1204.4|1203.8|1204.7|1204.1|1204.2|1203.6|5
1652975840000|2022-05-19 15:57:20|1204.5|1203.9|1204.5|1203.9|1204.8|1204.2|1204.4|1203.8|4
1652975850000|2022-05-19 15:57:30|1204.6|1204|1204.7|1204.1|1204.7|1204.1|1204.6|1204|2
1652975860000|2022-05-19 15:57:40|1205|1204.4|1205.7|1205.1|1205.7|1205.1|1205|1204.4|8
1652975870000|2022-05-19 15:57:50|||||||||1
1652975880000|2022-05-19 15:58:00|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|6
1652975890000|2022-05-19 15:58:10|1205.5|1204.5|1204.7|1204.1|1205.5|1204.6|1204.4|1203.8|5
1652975900000|2022-05-19 15:58:20|1205.2|1204.6|1205|1204|1205.2|1204.6|1205|1204|4
1652975910000|2022-05-19 15:58:30|1204.4|1203.8|1204.5|1203.5|1204.5|1203.8|1204.4|1203.5|1
1652975920000|2022-05-19 15:58:40|1204.3|1203.7|1203.9|1203.3|1204.3|1203.7|1203.9|1203.3|2
1652975930000|2022-05-19 15:58:50|1203.6|1203|1202|1201.4|1203.7|1203.1|1202|1201.4|25
1652975940000|2022-05-19 15:59:00|1201.9|1201.3|1201.2|1200.6|1201.9|1201.3|1201|1200.4|13
1652975950000|2022-05-19 15:59:10|1201.4|1200.8|1201.5|1200.9|1201.7|1201.1|1201.2|1200.5|34
1652975960000|2022-05-19 15:59:20|1201.6|1201|1202.2|1201.6|1202.2|1201.6|1201.6|1201|7
1652975970000|2022-05-19 15:59:30|1202.3|1201.7|1202.4|1201.8|1202.4|1201.8|1202.3|1201.7|3
1652975980000|2022-05-19 15:59:40|1202.8|1202.2|1201.9|1201.3|1202.8|1202.2|1201.9|1201.2|10
1652975990000|2022-05-19 15:59:50|1202.1|1201.5|1202.4|1201.4|1202.5|1201.8|1201.8|1201.2|5
1652976000000|2022-05-19 16:00:00|1202.2|1201.8|1201.7|1200.7|1202.2|1201.8|1201.6|1200.7|10
1652976010000|2022-05-19 16:00:10|1201.4|1200.8|1201.2|1200.6|1201.4|1200.8|1201.2|1200.6|2
1652976020000|2022-05-19 16:00:20|1201.5|1200.9|1202|1201|1202|1201.3|1201.5|1200.9|8
1652976030000|2022-05-19 16:00:30|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|0
1652976040000|2022-05-19 16:00:40|||||||||1
1652976050000|2022-05-19 16:00:50|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|3
1652976060000|2022-05-19 16:01:00|1201.4|1200.8|1201|1200.4|1201.4|1200.8|1201|1200.3|11
1652976070000|2022-05-19 16:01:10|1201.7|1201.1|1201.7|1201.1|1202|1201.4|1201.7|1201.1|5
1652976080000|2022-05-19 16:01:20|1201.4|1200.4|1201.2|1200.6|1201.4|1200.7|1201|1200.4|6
1652976090000|2022-05-19 16:01:30|1201|1200.4|1201.4|1200.8|1201.4|1200.8|1200.9|1200.3|4
1652976100000|2022-05-19 16:01:40|1201.5|1200.5|1201.7|1201.1|1202|1201.4|1201.2|1200.5|10
1652976110000|2022-05-19 16:01:50|1201.8|1201.2|1201.9|1201.3|1201.9|1201.3|1201.7|1201.1|2
1652976120000|2022-05-19 16:02:00|1202|1201.4|1202.7|1202.1|1203.3|1202.3|1202|1201.4|15
1652976130000|2022-05-19 16:02:10|1202.5|1201.9|1201.8|1201.2|1202.5|1201.9|1201.7|1201.1|7
1652976140000|2022-05-19 16:02:20|1201.7|1201.1|1201.5|1200.9|1201.8|1201.1|1201.5|1200.8|7
1652976150000|2022-05-19 16:02:30|1201.7|1200.7|1202.7|1202.1|1202.7|1202.1|1201.7|1200.7|5
1652976160000|2022-05-19 16:02:40|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|9
1652976170000|2022-05-19 16:02:50|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|0
1652976180000|2022-05-19 16:03:00|1202.5|1201.9|1202.7|1202.1|1203.1|1202.4|1202.5|1201.9|13
1652976190000|2022-05-19 16:03:10|1202.6|1202|1202.7|1202.1|1202.7|1202.1|1202.4|1201.5|3
1652976200000|2022-05-19 16:03:20|1202.8|1202.2|1203.8|1203.2|1203.8|1203.2|1202.8|1202.2|3
1652976210000|2022-05-19 16:03:30|1203.9|1203.3|1204.2|1203.6|1204.2|1203.6|1203.9|1203.3|2
1652976220000|2022-05-19 16:03:40|1204|1203.4|1203.4|1202.8|1204|1203.4|1203.4|1202.8|2
1652976230000|2022-05-19 16:03:50|1203.7|1202.7|1203.2|1202.6|1203.7|1202.7|1203.2|1202.5|2
1652976240000|2022-05-19 16:04:00|1202.9|1202.3|1202|1201.4|1202.9|1202.3|1202|1201.4|12
1652976250000|2022-05-19 16:04:10|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|0
1652976260000|2022-05-19 16:04:20|1201.8|1201.2|1201.5|1200.9|1201.8|1201.2|1201.5|1200.9|9
1652976270000|2022-05-19 16:04:30|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1652976280000|2022-05-19 16:04:40|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|2
1652976290000|2022-05-19 16:04:50|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1652976300000|2022-05-19 16:05:00|1202|1201.4|1201.7|1201.1|1202|1201.4|1201.7|1201|13
1652976310000|2022-05-19 16:05:10|1201.2|1200.6|1201.2|1200.6|1201.5|1200.6|1201.2|1200.5|10
1652976320000|2022-05-19 16:05:20|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|2
1652976330000|2022-05-19 16:05:30|1200.8|1200.2|1200.7|1200.1|1200.8|1200.2|1200.2|1199.6|25
1652976340000|2022-05-19 16:05:40|1200.6|1200|1200.7|1200.1|1200.7|1200.1|1200.3|1199.7|8
1652976350000|2022-05-19 16:05:50|1200.6|1200|1200.6|1200|1200.6|1200|1200.6|1200|6
1652976360000|2022-05-19 16:06:00|1200.5|1199.9|1199.4|1198.8|1200.5|1199.9|1199.4|1198.8|10
1652976370000|2022-05-19 16:06:10|1199.6|1198.1|1198.2|1197.6|1199.6|1198.1|1198.2|1197.5|24
1652976380000|2022-05-19 16:06:20|1199|1198|1198.4|1197.8|1199|1198.1|1198.4|1197.7|4
1652976390000|2022-05-19 16:06:30|1198.3|1197.7|1198|1197.4|1198.3|1197.7|1198|1197.4|8
1652976400000|2022-05-19 16:06:40|1197.7|1197.1|1196.7|1196.1|1197.7|1197.1|1196.7|1196.1|45
1652976410000|2022-05-19 16:06:50|1196.9|1196.3|1197.3|1196.7|1197.3|1196.7|1196.7|1196|46
1652976420000|2022-05-19 16:07:00|1197.4|1196.8|1198.2|1197.6|1198.2|1197.6|1197.4|1196.8|15
1652976430000|2022-05-19 16:07:10|1198.3|1197.3|1198.2|1197.6|1198.5|1197.8|1197.6|1196.7|16
1652976440000|2022-05-19 16:07:20|1198.3|1197.7|1199.2|1198.6|1199.3|1198.7|1198.3|1197.7|18
1652976450000|2022-05-19 16:07:30|1199|1198.4|1199.2|1198.6|1199.5|1198.6|1199|1198.4|3
1652976460000|2022-05-19 16:07:40|1199.7|1198.7|1199.4|1198.8|1199.7|1199.1|1199.3|1198.7|6
1652976470000|2022-05-19 16:07:50|1199.7|1199.1|1199.7|1199.1|1200.2|1199.4|1199.7|1198.9|14
1652976480000|2022-05-19 16:08:00|1199.6|1199|1198.4|1197.8|1199.6|1199|1198.4|1197.8|10
1652976490000|2022-05-19 16:08:10|1198.5|1197.9|1198.4|1197.8|1198.5|1197.9|1198.4|1197.8|6
1652976500000|2022-05-19 16:08:20|1198.5|1197.9|1198.4|1197.8|1198.5|1197.9|1198.3|1197.7|6
1652976510000|2022-05-19 16:08:30|1198.6|1198|1199.4|1198.8|1199.5|1198.9|1198.6|1198|3
1652976520000|2022-05-19 16:08:40|1199.5|1198.9|1199.6|1199|1199.7|1199.1|1199.5|1198.9|3
1652976530000|2022-05-19 16:08:50|1199.5|1198.9|1199.3|1198.7|1199.5|1198.9|1199.3|1198.7|0
1652976540000|2022-05-19 16:09:00|1199.2|1198.6|1198.4|1197.8|1199.2|1198.6|1198.4|1197.8|4
1652976550000|2022-05-19 16:09:10|||||||||4
1652976560000|2022-05-19 16:09:20|1198.5|1197.5|1198.2|1197.2|1198.5|1197.5|1198.2|1197.2|2
1652976570000|2022-05-19 16:09:30|1198.1|1197.5|1198.3|1197.7|1198.3|1197.7|1197.9|1197.3|7
1652976580000|2022-05-19 16:09:40|1198.9|1197.9|1198.9|1198.3|1199|1198.4|1198.7|1197.7|6
1652976590000|2022-05-19 16:09:50|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1
1652976600000|2022-05-19 16:10:00|1199.3|1198.3|1198.6|1198|1199.3|1198.3|1198.5|1197.9|6
1652976610000|2022-05-19 16:10:10|1198.7|1198.1|1199.3|1198.7|1199.3|1198.7|1198.7|1198.1|1
1652976620000|2022-05-19 16:10:20|1199.2|1198.6|1198.7|1198.1|1199.3|1198.7|1198.7|1198|11
1652976630000|2022-05-19 16:10:30|1198.9|1198.3|1199.5|1198.9|1199.5|1198.9|1198.9|1198.3|15
1652976640000|2022-05-19 16:10:40|1199.4|1198.8|1200.2|1199.6|1200.2|1199.6|1199.4|1198.8|3
1652976650000|2022-05-19 16:10:50|1200|1199|1200.9|1200.3|1200.9|1200.3|1199.7|1199|19
1652976660000|2022-05-19 16:11:00|1201.2|1200.2|1200.7|1200.1|1201.5|1200.6|1200.7|1200.1|18
1652976670000|2022-05-19 16:11:10|1200.6|1200|1200.9|1200.3|1201|1200.3|1200.4|1199.8|9
1652976680000|2022-05-19 16:11:20|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1652976690000|2022-05-19 16:11:30|1200.9|1200.3|1201|1200.4|1201|1200.4|1200.9|1200.3|6
1652976700000|2022-05-19 16:11:40|||||||||1
1652976710000|2022-05-19 16:11:50|1201.1|1200.5|1201.2|1200.2|1201.7|1200.7|1200.9|1200.2|9
1652976720000|2022-05-19 16:12:00|1201|1200.4|1200.5|1199.9|1201|1200.4|1200.5|1199.9|3
1652976730000|2022-05-19 16:12:10|1200.7|1200.1|1201.7|1200.7|1201.7|1200.9|1200.7|1200|2
1652976740000|2022-05-19 16:12:20|1201.9|1201.1|1201.9|1201.3|1202|1201.4|1201.9|1201.1|1
1652976750000|2022-05-19 16:12:30|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1652976760000|2022-05-19 16:12:40|1201.9|1201.3|1201.4|1200.8|1202|1201.4|1201.4|1200.5|4
1652976770000|2022-05-19 16:12:50|1201.5|1200.5|1201.9|1201.3|1202|1201.4|1200.9|1200.3|37
1652976780000|2022-05-19 16:13:00|1202|1201.4|1201.5|1200.9|1202|1201.4|1201.5|1200.9|11
1652976790000|2022-05-19 16:13:10|1201.3|1200.7|1202.1|1201.5|1202.4|1201.8|1201.3|1200.5|12
1652976800000|2022-05-19 16:13:20|1202.2|1201.6|1202.5|1201.9|1202.7|1202.1|1202.2|1201.5|6
1652976810000|2022-05-19 16:13:30|1202.6|1202|1201.9|1201.3|1202.6|1202|1201.9|1201.3|6
1652976820000|2022-05-19 16:13:40|1202|1201.4|1201.9|1201.3|1202.2|1201.6|1201.9|1200.9|3
1652976830000|2022-05-19 16:13:50|1202|1201.4|1202.2|1201.6|1202.2|1201.6|1202|1201.4|4
1652976850000|2022-05-19 16:14:10|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|2
1652976860000|2022-05-19 16:14:20|||||||||1
1652976870000|2022-05-19 16:14:30|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|3
1652976880000|2022-05-19 16:14:40|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|5
1652976890000|2022-05-19 16:14:50|1202.1|1201.5|1203|1202.4|1203.1|1202.5|1202.1|1201.5|5
1652976900000|2022-05-19 16:15:00|1202.9|1202.3|1202.4|1201.8|1203|1202.3|1202.4|1201.8|10
1652976910000|2022-05-19 16:15:10|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|25
1652976920000|2022-05-19 16:15:20|1202.6|1202|1203.2|1202.2|1203.2|1202.4|1202.6|1202|7
1652976930000|2022-05-19 16:15:30|1202.9|1202.3|1203|1202.4|1203|1202.4|1202.9|1202.3|4
1652976940000|2022-05-19 16:15:40|1203.3|1202.7|1204.2|1203.6|1204.9|1204.3|1203.2|1202.6|43
1652976950000|2022-05-19 16:15:50|1204.3|1203.7|1204.8|1204.2|1204.8|1204.2|1204.3|1203.7|17
1652976960000|2022-05-19 16:16:00|1204.9|1204.3|1204.7|1204.1|1204.9|1204.3|1204.5|1203.9|2
1652976970000|2022-05-19 16:16:10|1204.8|1203.8|1204.5|1203.9|1204.8|1204.1|1204.4|1203.8|4
1652976980000|2022-05-19 16:16:20|1204.4|1203.8|1204.9|1204.3|1204.9|1204.3|1204.4|1203.5|7
1652976990000|2022-05-19 16:16:30|||||||||1
1652977000000|2022-05-19 16:16:40|1203.7|1203.1|1204.7|1203.7|1204.7|1203.8|1203.7|1203.1|4
1652977010000|2022-05-19 16:16:50|1204.6|1204|1204.7|1204.1|1204.7|1204.1|1204.6|1204|2
1652977030000|2022-05-19 16:17:10|1204.6|1204|1204.7|1204.1|1204.7|1204.1|1204.6|1204|7
1652977040000|2022-05-19 16:17:20|1204.2|1203.6|1203.7|1203.1|1204.3|1203.7|1203.7|1203.1|11
1652977050000|2022-05-19 16:17:30|1203.6|1203|1205|1204|1205.1|1204.5|1203.6|1203|8
1652977060000|2022-05-19 16:17:40|1204.9|1203.9|1203.9|1203.3|1204.9|1204.1|1203.9|1203.3|4
1652977070000|2022-05-19 16:17:50|1203.8|1202.8|1203.7|1203.1|1203.8|1203.1|1203.4|1202.7|4
1652977080000|2022-05-19 16:18:00|||||||||2
1652977090000|2022-05-19 16:18:10|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|0
1652977100000|2022-05-19 16:18:20|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|6
1652977120000|2022-05-19 16:18:40|1203.8|1203.2|1204|1203.4|1204|1203.4|1203.8|1203.2|14
1652977130000|2022-05-19 16:18:50|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|2
1652977140000|2022-05-19 16:19:00|1204.2|1203.6|1203.7|1203.1|1204.2|1203.6|1203.7|1203.1|10
1652977150000|2022-05-19 16:19:10|1204|1203|1204|1203.4|1204|1203.4|1203.9|1203|13
1652977160000|2022-05-19 16:19:20|1203.9|1203.3|1204.4|1203.8|1204.4|1203.8|1203.5|1202.9|17
1652977170000|2022-05-19 16:19:30|1204.7|1203.7|1205|1204.4|1205|1204.4|1204.7|1203.7|13
1652977180000|2022-05-19 16:19:40|1204.7|1204.1|1204.5|1203.5|1205|1204.1|1204.4|1203.5|4
1652977190000|2022-05-19 16:19:50|1204.2|1203.6|1204.5|1203.9|1204.5|1203.9|1204.2|1203.6|1
1652977200000|2022-05-19 16:20:00|1204.7|1204.1|1204.2|1203.6|1204.7|1204.1|1204.2|1203.5|4
1652977210000|2022-05-19 16:20:10|1204.3|1203.7|1203.9|1203.3|1204.4|1203.8|1203.9|1203|7
1652977220000|2022-05-19 16:20:20|1204.2|1203.6|1204.5|1203.5|1204.5|1203.6|1204.2|1203.5|1
1652977230000|2022-05-19 16:20:30|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|2
1652977240000|2022-05-19 16:20:40|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|3
1652977250000|2022-05-19 16:20:50|||||||||2
1652977260000|2022-05-19 16:21:00|1204|1203.4|1204.2|1203.6|1204.2|1203.6|1204|1203.4|7
1652977270000|2022-05-19 16:21:10|1204.4|1203.8|1205|1204.4|1205|1204.4|1204.4|1203.8|13
1652977280000|2022-05-19 16:21:20|1204.8|1204.2|1204.7|1204.1|1204.8|1204.2|1204.7|1204.1|14
1652977290000|2022-05-19 16:21:30|1205|1204|1205|1204.4|1205|1204.4|1204.7|1204|15
1652977300000|2022-05-19 16:21:40|||||||||5
1652977310000|2022-05-19 16:21:50|1204.8|1204.2|1204.5|1203.9|1204.8|1204.2|1204.5|1203.9|3
1652977320000|2022-05-19 16:22:00|1204.9|1204.3|1205|1204.4|1205|1204.4|1204.9|1204.3|4
1652977330000|2022-05-19 16:22:10|1204.9|1204.3|1205|1204|1205|1204.3|1204.7|1204|3
1652977340000|2022-05-19 16:22:20|1204.7|1204.1|1204|1203.4|1204.7|1204.1|1204|1203.4|1
1652977350000|2022-05-19 16:22:30|1204.3|1203.3|1205|1204.4|1205|1204.4|1204|1203.3|9
1652977360000|2022-05-19 16:22:40|1205.6|1204.1|1205.9|1205.3|1206.8|1206.2|1205.6|1204.1|31
1652977370000|2022-05-19 16:22:50|1205.7|1205.1|1206.4|1205.8|1206.4|1205.8|1205.7|1205|9
1652977380000|2022-05-19 16:23:00|1206.2|1205.6|1204.7|1204.1|1206.2|1205.6|1204.7|1204.1|11
1652977390000|2022-05-19 16:23:10|1204.6|1204|1205.2|1204.6|1205.2|1204.6|1204.4|1203.8|6
1652977400000|2022-05-19 16:23:20|1205.5|1204.5|1205.6|1204.6|1205.6|1204.6|1205.5|1204.5|1
1652977410000|2022-05-19 16:23:30|1205.5|1204.5|1205.2|1204.6|1205.6|1204.8|1205.2|1204.5|0
1652977420000|2022-05-19 16:23:40|1205|1204.4|1204.9|1204.3|1205|1204.4|1204.4|1203.8|8
1652977430000|2022-05-19 16:23:50|1205|1204|1205.2|1204.6|1205.2|1204.6|1205|1204|33
1652977440000|2022-05-19 16:24:00|1205.5|1204.5|1205.2|1204.6|1205.5|1204.8|1205.2|1204.2|1
1652977450000|2022-05-19 16:24:10|1205.3|1204.3|1205.2|1204.6|1205.3|1204.6|1204.9|1204.3|5
1652977460000|2022-05-19 16:24:20|1205.3|1204.7|1205.2|1204.6|1205.3|1204.7|1205.2|1204.6|1
1652977470000|2022-05-19 16:24:30|1205.3|1204.7|1205.3|1204.7|1205.8|1205.2|1205.3|1204.7|5
1652977480000|2022-05-19 16:24:40|1205.4|1204.8|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|2
1652977490000|2022-05-19 16:24:50|1205.5|1204.5|1204.8|1204.2|1205.5|1204.8|1204.8|1204.2|2
1652977500000|2022-05-19 16:25:00|1204.9|1204.3|1204.3|1203.7|1204.9|1204.3|1204.2|1203.5|4
1652977510000|2022-05-19 16:25:10|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1
1652977520000|2022-05-19 16:25:20|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|2
1652977530000|2022-05-19 16:25:30|1204.3|1203.7|1204|1203.4|1204.3|1203.7|1203.9|1203.3|3
1652977550000|2022-05-19 16:25:50|1203.8|1203.2|1203.6|1203|1204|1203.4|1203.6|1203|16
1652977560000|2022-05-19 16:26:00|1203.7|1203.1|1203.2|1202.2|1203.8|1203.1|1202.9|1202.2|13
1652977570000|2022-05-19 16:26:10|1202.9|1202.3|1203.1|1202.5|1203.2|1202.5|1202.9|1202.2|1
1652977580000|2022-05-19 16:26:20|1203.2|1202.6|1203.2|1202.6|1203.3|1202.6|1203.1|1202.2|0
1652977600000|2022-05-19 16:26:40|1202.9|1202.3|1202.9|1202.3|1203.2|1202.6|1202.5|1201.9|13
1652977610000|2022-05-19 16:26:50|1203|1202|1203|1202|1203|1202|1203|1202|0
1652977620000|2022-05-19 16:27:00|1202.9|1202.3|1203.7|1203.1|1203.7|1203.1|1202.9|1202.3|6
1652977630000|2022-05-19 16:27:10|1203.4|1202.8|1203.3|1202.3|1203.7|1202.8|1203|1202.3|5
1652977640000|2022-05-19 16:27:20|1203.2|1202.6|1202.7|1202.1|1203.3|1202.6|1202.7|1202.1|1
1652977650000|2022-05-19 16:27:30|1202.8|1202.2|1202.9|1202.3|1202.9|1202.3|1202.8|1202.2|3
1652977670000|2022-05-19 16:27:50|1203|1202.4|1203.5|1202.9|1203.7|1203.1|1203|1202.4|5
1652977680000|2022-05-19 16:28:00|1203.2|1202.6|1203|1202.4|1203.5|1202.6|1203|1202.2|2
1652977690000|2022-05-19 16:28:10|1202.7|1202.1|1202.9|1202.3|1202.9|1202.3|1202.7|1202.1|4
1652977700000|2022-05-19 16:28:20|1202.8|1202.2|1202.7|1202.1|1203|1202.3|1202.7|1202|1
1652977710000|2022-05-19 16:28:30|1202.5|1201.9|1201|1200.4|1202.7|1202.1|1201|1200.4|15
1652977720000|2022-05-19 16:28:40|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1
1652977730000|2022-05-19 16:28:50|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1652977740000|2022-05-19 16:29:00|1201.5|1200.5|1201.5|1200.9|1201.7|1201.1|1201.4|1200.5|7
1652977750000|2022-05-19 16:29:10|1201.7|1201.1|1201.5|1200.5|1201.7|1201.1|1201|1200.4|10
1652977760000|2022-05-19 16:29:20|1201.9|1200.4|1201.6|1201|1201.9|1201.1|1201.4|1200.4|4
1652977770000|2022-05-19 16:29:30|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|0
1652977780000|2022-05-19 16:29:40|1201.6|1201|1201.2|1200.6|1201.6|1201|1201|1200.4|10
1652977790000|2022-05-19 16:29:50|1201.4|1200.8|1201.7|1201.1|1201.7|1201.1|1201.4|1200.8|0
1652977800000|2022-05-19 16:30:00|||||||||3
1652977810000|2022-05-19 16:30:10|1201.8|1201.2|1201.4|1200.8|1201.8|1201.2|1201.3|1200.7|8
1652977820000|2022-05-19 16:30:20|1201.2|1200.6|1201.4|1200.8|1201.4|1200.8|1201.2|1200.6|7
1652977830000|2022-05-19 16:30:30|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|2
1652977850000|2022-05-19 16:30:50|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|0
1652977860000|2022-05-19 16:31:00|1201.4|1200.8|1201.7|1201.1|1201.7|1201.1|1201.4|1200.7|8
1652977890000|2022-05-19 16:31:30|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|2
1652977900000|2022-05-19 16:31:40|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1
1652977910000|2022-05-19 16:31:50|1201|1200.4|1200.5|1199.9|1201|1200.4|1200.5|1199.9|2
1652977920000|2022-05-19 16:32:00|1200.4|1199.8|1200.2|1199.6|1200.6|1199.8|1199.5|1198.9|19
1652977930000|2022-05-19 16:32:10|1200.3|1199.7|1200.7|1199.7|1200.7|1199.8|1200.3|1199.7|2
1652977940000|2022-05-19 16:32:20|1200.5|1200.1|1200.4|1199.8|1200.7|1200.1|1200.4|1199.5|3
1652977950000|2022-05-19 16:32:30|1200.3|1199.7|1200.7|1200.1|1200.7|1200.1|1200.3|1199.7|5
1652977960000|2022-05-19 16:32:40|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1
1652977970000|2022-05-19 16:32:50|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|0
1652977980000|2022-05-19 16:33:00|1200.5|1199.9|1200.4|1199.8|1200.5|1199.9|1200.4|1199.8|5
1652977990000|2022-05-19 16:33:10|||||||||1
1652978000000|2022-05-19 16:33:20|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1
1652978010000|2022-05-19 16:33:30|1200.2|1199.6|1199.9|1199.3|1200.3|1199.7|1199.8|1199.2|19
1652978020000|2022-05-19 16:33:40|1199.8|1199.2|1199.7|1199.1|1199.8|1199.2|1199.2|1198.6|10
1652978030000|2022-05-19 16:33:50|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1
1652978040000|2022-05-19 16:34:00|1199.7|1198.7|1199.5|1198.5|1199.7|1199.1|1199.2|1198.5|6
1652978050000|2022-05-19 16:34:10|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|7
1652978060000|2022-05-19 16:34:20|1199.8|1199.2|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|7
1652978070000|2022-05-19 16:34:30|1199.8|1199.2|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|4
1652978080000|2022-05-19 16:34:40|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|5
1652978090000|2022-05-19 16:34:50|1199.7|1199.1|1198.7|1198.1|1199.7|1199.1|1198.7|1198.1|7
1652978100000|2022-05-19 16:35:00|1199.3|1198.7|1199.2|1198.6|1199.8|1199.2|1199.2|1198.6|17
1652978110000|2022-05-19 16:35:10|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1652978120000|2022-05-19 16:35:20|1199.2|1198.6|1198.2|1197.6|1199.2|1198.6|1198|1197.4|26
1652978130000|2022-05-19 16:35:30|1198.3|1197.7|1198.4|1197.8|1198.4|1197.8|1198.3|1197.7|4
1652978140000|2022-05-19 16:35:40|1198.7|1198.1|1198.7|1198.1|1199.2|1198.6|1198.7|1198.1|17
1652978150000|2022-05-19 16:35:50|1198.6|1198|1199.2|1198.6|1199.2|1198.6|1198.6|1198|17
1652978160000|2022-05-19 16:36:00|1199.1|1198.5|1199.4|1198.8|1199.5|1198.9|1199.1|1198.5|3
1652978170000|2022-05-19 16:36:10|1199.7|1199.1|1199.4|1198.8|1199.8|1199.1|1199.4|1198.8|4
1652978180000|2022-05-19 16:36:20|1199.5|1198.9|1199.8|1199.2|1199.8|1199.2|1199.5|1198.9|5
1652978190000|2022-05-19 16:36:30|1199.5|1198.9|1199.7|1199.1|1199.8|1199.2|1199.5|1198.9|7
1652978200000|2022-05-19 16:36:40|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|0
1652978210000|2022-05-19 16:36:50|1199.1|1198.5|1199.2|1198.6|1199.2|1198.6|1199.1|1198.5|2
1652978220000|2022-05-19 16:37:00|1199.1|1198.5|1198.6|1198|1199.1|1198.5|1198.6|1198|5
1652978230000|2022-05-19 16:37:10|1199|1198.4|1198.6|1198|1199|1198.4|1198.6|1198|5
1652978240000|2022-05-19 16:37:20|1198.7|1198.1|1198.5|1197.9|1199.1|1198.4|1198.5|1197.7|16
1652978270000|2022-05-19 16:37:50|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|4
1652978280000|2022-05-19 16:38:00|1198.4|1197.8|1198|1197.4|1198.4|1197.8|1198|1197.4|7
1652978290000|2022-05-19 16:38:10|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|9
1652978300000|2022-05-19 16:38:20|1198.5|1197.9|1198.9|1198.3|1198.9|1198.3|1198.5|1197.9|5
1652978310000|2022-05-19 16:38:30|1199.1|1198.5|1199|1198.4|1199.2|1198.6|1199|1198.4|3
1652978320000|2022-05-19 16:38:40|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1
1652978330000|2022-05-19 16:38:50|1199.5|1198.5|1199.7|1199.1|1199.7|1199.1|1199.4|1198.5|5
1652978340000|2022-05-19 16:39:00|||||||||1
1652978350000|2022-05-19 16:39:10|1199.5|1198.9|1199.4|1198.8|1199.5|1198.9|1199.1|1198.5|7
1652978360000|2022-05-19 16:39:20|1199.5|1198.5|1199.5|1198.5|1199.5|1198.8|1199.4|1198.5|0
1652978370000|2022-05-19 16:39:30|1199.4|1198.8|1199.5|1198.5|1199.5|1198.9|1199.4|1198.5|0
1652978380000|2022-05-19 16:39:40|1199.4|1198.8|1199.8|1199.2|1199.8|1199.2|1199.4|1198.5|10
1652978390000|2022-05-19 16:39:50|||||||||3
1652978400000|2022-05-19 16:40:00|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|7
1652978410000|2022-05-19 16:40:10|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|8
1652978420000|2022-05-19 16:40:20|||||||||5
1652978430000|2022-05-19 16:40:30|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|9
1652978440000|2022-05-19 16:40:40|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.7|1199.1|17
1652978450000|2022-05-19 16:40:50|||||||||38
1652978460000|2022-05-19 16:41:00|1199|1198.4|1198|1197.4|1199|1198.4|1198|1197.4|9
1652978470000|2022-05-19 16:41:10|1198.2|1197.6|1198.4|1197.8|1198.4|1197.8|1198.2|1197.6|5
1652978480000|2022-05-19 16:41:20|1198.5|1197.5|1198.4|1197.8|1198.5|1197.9|1198.4|1197.5|0
1652978490000|2022-05-19 16:41:30|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.1|1197.5|1
1652978500000|2022-05-19 16:41:40|1198.2|1197.6|1197.7|1197.1|1198.2|1197.6|1197.6|1197|5
1652978510000|2022-05-19 16:41:50|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|4
1652978520000|2022-05-19 16:42:00|1197.4|1196.8|1198.4|1197.8|1198.4|1197.8|1197.4|1196.8|15
1652978540000|2022-05-19 16:42:20|1198.5|1197.9|1198.4|1197.8|1198.5|1197.9|1198.4|1197.8|2
1652978560000|2022-05-19 16:42:40|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|5
1652978580000|2022-05-19 16:43:00|||||||||1
1652978590000|2022-05-19 16:43:10|1198.3|1197.7|1198.2|1197.6|1198.3|1197.7|1198.2|1197.6|2
1652978600000|2022-05-19 16:43:20|1198|1197.4|1198.2|1197.6|1198.2|1197.6|1198|1197.4|4
1652978610000|2022-05-19 16:43:30|||||||||7
1652978620000|2022-05-19 16:43:40|1198.4|1197.8|1198.5|1197.9|1198.5|1197.9|1198.4|1197.8|3
1652978640000|2022-05-19 16:44:00|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|3
1652978650000|2022-05-19 16:44:10|1197.8|1197.2|1197.9|1197.3|1198|1197.4|1197.5|1196.9|11
1652978660000|2022-05-19 16:44:20|1197.8|1197.2|1197.7|1197.1|1197.9|1197.3|1197.7|1197.1|3
1652978670000|2022-05-19 16:44:30|1198|1197|1197.9|1197.3|1198|1197.3|1197.9|1197|1
1652978690000|2022-05-19 16:44:50|1198.4|1197.8|1198.5|1197.5|1198.5|1197.8|1198.2|1197.4|2
1652978700000|2022-05-19 16:45:00|1198.2|1197.6|1198.2|1197.6|1198.5|1197.6|1198.1|1197.5|3
1652978710000|2022-05-19 16:45:10|1198.3|1197.7|1198.4|1197.8|1198.4|1197.8|1198.3|1197.7|4
1652978720000|2022-05-19 16:45:20|1198.3|1197.7|1197.8|1197.2|1198.3|1197.7|1197.8|1197.2|10
1652978730000|2022-05-19 16:45:30|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|2
1652978740000|2022-05-19 16:45:40|1197.6|1197|1197.3|1196.7|1197.6|1197|1197.3|1196.7|1
1652978750000|2022-05-19 16:45:50|1197.4|1196.8|1197.7|1197.1|1197.9|1197.3|1197.3|1196.7|5
1652978760000|2022-05-19 16:46:00|||||||||1
1652978770000|2022-05-19 16:46:10|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|2
1652978800000|2022-05-19 16:46:40|1197.5|1196.9|1197.5|1196.9|1197.7|1197.1|1197.5|1196.9|3
1652978810000|2022-05-19 16:46:50|1197.4|1196.8|1197.7|1197.1|1197.7|1197.1|1197.4|1196.8|7
1652978820000|2022-05-19 16:47:00|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.3|1196.7|11
1652978830000|2022-05-19 16:47:10|1197.6|1197|1198.4|1197.8|1198.5|1197.9|1197.6|1197|2
1652978840000|2022-05-19 16:47:20|1198.2|1197.6|1198.4|1197.8|1198.4|1197.8|1198.2|1197.6|10
1652978850000|2022-05-19 16:47:30|1198.6|1198|1199.7|1198.7|1199.7|1199|1198.6|1198|11
1652978860000|2022-05-19 16:47:40|1199.4|1198.8|1199.5|1198.9|1199.5|1198.9|1199.4|1198.8|0
1652978870000|2022-05-19 16:47:50|1199.7|1199.1|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|8
1652978880000|2022-05-19 16:48:00|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|3
1652978890000|2022-05-19 16:48:10|1199.7|1199.1|1199.5|1198.9|1200.2|1199.6|1199.5|1198.9|18
1652978900000|2022-05-19 16:48:20|1199.3|1198.7|1198.9|1198.3|1199.3|1198.7|1198.8|1198.2|4
1652978910000|2022-05-19 16:48:30|1199|1198.4|1199.4|1198.8|1199.6|1198.8|1198.9|1198.1|9
1652978920000|2022-05-19 16:48:40|1199.5|1198.9|1199.9|1199.3|1199.9|1199.3|1199.5|1198.9|6
1652978930000|2022-05-19 16:48:50|1199.6|1199|1200.5|1199.9|1200.5|1199.9|1199.5|1198.6|10
1652978940000|2022-05-19 16:49:00|1200.9|1200.3|1201.5|1200.9|1201.5|1200.9|1200.9|1200.3|8
1652978950000|2022-05-19 16:49:10|1201.7|1201.1|1201|1200.4|1201.7|1201.1|1200.9|1200.3|18
1652978960000|2022-05-19 16:49:20|1200.8|1199.8|1200.5|1199.9|1200.8|1200.1|1200.5|1199.8|7
1652978970000|2022-05-19 16:49:30|1201.4|1200.8|1201.6|1201|1201.7|1201|1201.2|1200.6|7
1652978980000|2022-05-19 16:49:40|1201.7|1201.1|1201.7|1201.1|1201.8|1201.2|1201.7|1201.1|16
1652978990000|2022-05-19 16:49:50|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.7|1199.8|17
1652979000000|2022-05-19 16:50:00|1201|1200.4|1200.7|1200.1|1201.3|1200.7|1200.7|1200|4
1652979010000|2022-05-19 16:50:10|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|3
1652979020000|2022-05-19 16:50:20|1201|1200.4|1200.2|1199.6|1201.2|1200.6|1200.2|1199.6|9
1652979030000|2022-05-19 16:50:30|1200.1|1199.5|1200|1199|1200.2|1199.6|1200|1199|6
1652979040000|2022-05-19 16:50:40|1200.2|1199.6|1200.7|1200.1|1200.7|1200.1|1200.2|1199.6|7
1652979050000|2022-05-19 16:50:50|1200.4|1199.7|1200.5|1199.5|1200.5|1199.8|1200.4|1199.5|0
1652979060000|2022-05-19 16:51:00|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|0
1652979070000|2022-05-19 16:51:10|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|0
1652979090000|2022-05-19 16:51:30|1200.2|1199.2|1200.4|1199.8|1200.7|1199.8|1200.2|1199.2|9
1652979100000|2022-05-19 16:51:40|1200.5|1199.5|1200.4|1199.8|1200.5|1199.8|1200.2|1199.4|1
1652979110000|2022-05-19 16:51:50|1200.5|1199.9|1200.6|1200|1200.6|1200|1200.5|1199.9|3
1652979120000|2022-05-19 16:52:00|1200.7|1200.1|1200.5|1199.9|1200.7|1200.1|1200.5|1199.7|4
1652979130000|2022-05-19 16:52:10|1200.4|1199.5|1200.4|1199.8|1200.4|1199.8|1200.4|1199.5|0
1652979140000|2022-05-19 16:52:20|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|0
1652979160000|2022-05-19 16:52:40|1200.5|1199.9|1200.5|1199.5|1200.5|1199.9|1200.1|1199.5|6
1652979170000|2022-05-19 16:52:50|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|0
1652979180000|2022-05-19 16:53:00|1200.1|1199.5|1200.8|1200.2|1200.8|1200.2|1200.1|1199.5|2
1652979190000|2022-05-19 16:53:10|1200.9|1200.3|1200.7|1200.1|1201|1200.4|1200.7|1200.1|5
1652979200000|2022-05-19 16:53:20|1200.8|1200.2|1200.9|1200.3|1201.3|1200.6|1200.8|1200.2|7
1652979210000|2022-05-19 16:53:30|1201|1200.4|1201.2|1200.2|1201.2|1200.6|1201|1200.2|1
1652979220000|2022-05-19 16:53:40|||||||||3
1652979240000|2022-05-19 16:54:00|1201|1200|1201|1200|1201|1200|1201|1200|0
1652979250000|2022-05-19 16:54:10|1200.3|1199.3|1200.5|1199.5|1200.5|1199.6|1200|1199.3|11
1652979260000|2022-05-19 16:54:20|1200.4|1199.4|1200.2|1199.6|1200.4|1199.6|1200.2|1199.4|0
1652979270000|2022-05-19 16:54:30|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|3
1652979280000|2022-05-19 16:54:40|1199.5|1198.9|1199.3|1198.7|1199.5|1198.9|1199.2|1198.6|3
1652979290000|2022-05-19 16:54:50|1198.9|1198.3|1199.4|1198.8|1199.4|1198.8|1198.6|1198|20
1652979300000|2022-05-19 16:55:00|1199.3|1198.7|1198.9|1198.3|1199.3|1198.7|1198.9|1198.3|2
1652979310000|2022-05-19 16:55:10|||||||||2
1652979320000|2022-05-19 16:55:20|1199|1198.4|1200.4|1199.8|1200.7|1200.1|1199|1198.4|20
1652979330000|2022-05-19 16:55:30|1200.5|1199.9|1201.3|1200.7|1201.3|1200.7|1200.5|1199.9|2
1652979340000|2022-05-19 16:55:40|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1652979350000|2022-05-19 16:55:50|1201.5|1200.9|1201.4|1200.8|1201.5|1200.9|1201.3|1200.7|0
1652979360000|2022-05-19 16:56:00|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.4|1200.8|3
1652979380000|2022-05-19 16:56:20|1201.7|1200.7|1201.4|1200.8|1201.7|1200.9|1201.3|1200.7|7
1652979390000|2022-05-19 16:56:30|1201.9|1201.3|1202.4|1201.8|1202.6|1202|1201.9|1201.3|11
1652979400000|2022-05-19 16:56:40|1202.5|1201.5|1202.6|1202|1202.6|1202|1202.4|1201.5|1
1652979410000|2022-05-19 16:56:50|1202.7|1202.1|1202.5|1201.9|1202.7|1202.1|1202.5|1201.9|2
1652979420000|2022-05-19 16:57:00|1202.4|1201.8|1202.4|1201.4|1202.4|1201.8|1202.4|1201.4|2
1652979430000|2022-05-19 16:57:10|1201.9|1200.9|1202.1|1201.5|1202.1|1201.5|1201.7|1200.7|3
1652979440000|2022-05-19 16:57:20|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|0
1652979450000|2022-05-19 16:57:30|1201.7|1201.1|1201.7|1201.1|1201.8|1201.1|1201.2|1200.6|10
1652979460000|2022-05-19 16:57:40|1201.9|1201.3|1201.7|1201.1|1201.9|1201.3|1201.7|1200.9|1
1652979480000|2022-05-19 16:58:00|1202|1201|1201.7|1201.1|1202|1201.1|1201.7|1201|1
1652979490000|2022-05-19 16:58:10|1201.9|1200.9|1202.4|1201.4|1202.4|1201.7|1201.8|1200.9|13
1652979500000|2022-05-19 16:58:20|1202.5|1201.5|1202.5|1201.5|1202.7|1201.7|1202.5|1201.5|3
1652979510000|2022-05-19 16:58:30|1202.4|1201.8|1202.6|1202|1202.6|1202|1202.4|1201.8|4
1652979520000|2022-05-19 16:58:40|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|7
1652979530000|2022-05-19 16:58:50|1202.7|1201.7|1202.7|1201.7|1202.7|1201.7|1202.7|1201.7|4
1652979540000|2022-05-19 16:59:00|1202.2|1201.6|1202.6|1202|1202.8|1202|1201.9|1201.2|14
1652979550000|2022-05-19 16:59:10|1202.7|1201.7|1202.8|1202.2|1202.8|1202.2|1202.5|1201.7|5
1652979560000|2022-05-19 16:59:20|||||||||1
1652979570000|2022-05-19 16:59:30|1202.9|1202.3|1202.9|1202.3|1203|1202.3|1202.7|1202|6
1652979580000|2022-05-19 16:59:40|1203.5|1202.5|1203.7|1203.1|1203.7|1203.1|1203.4|1202.5|9
1652979590000|2022-05-19 16:59:50|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.5|1202.9|5
1652979600000|2022-05-19 17:00:00|1203.7|1203.1|1204|1203.4|1204|1203.4|1203.7|1203.1|4
1652979610000|2022-05-19 17:00:10|1203.7|1203.1|1203.7|1202.7|1203.7|1203.1|1203.7|1202.7|25
1652979620000|2022-05-19 17:00:20|1203.2|1202.6|1203|1202|1203.2|1202.6|1203|1202|1
1652979630000|2022-05-19 17:00:30|1202.9|1202.3|1202.9|1202.3|1202.9|1202.3|1202.9|1202.3|0
1652979640000|2022-05-19 17:00:40|1203|1202|1202.9|1202.3|1203|1202.3|1202.9|1202|0
1652979660000|2022-05-19 17:01:00|1203|1202|1202.8|1202.2|1203|1202.3|1202.8|1202|2
1652979670000|2022-05-19 17:01:10|1202.5|1201.9|1203.5|1202.5|1203.5|1202.5|1202.5|1201.9|9
1652979680000|2022-05-19 17:01:20|1203.4|1202.8|1203.9|1203.3|1203.9|1203.3|1203.4|1202.5|4
1652979690000|2022-05-19 17:01:30|1204|1203.4|1203.4|1202.8|1204|1203.4|1203.4|1202.8|3
1652979700000|2022-05-19 17:01:40|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|1
1652979710000|2022-05-19 17:01:50|1203.6|1203|1203.7|1203.1|1203.7|1203.1|1203.6|1203|1
1652979720000|2022-05-19 17:02:00|1204|1203|1203.9|1203.3|1204|1203.3|1203.9|1203|1
1652979730000|2022-05-19 17:02:10|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|0
1652979750000|2022-05-19 17:02:30|1204|1203|1203.9|1203.3|1204|1203.3|1203.9|1203|4
1652979760000|2022-05-19 17:02:40|1203.8|1203.2|1203.7|1203.1|1203.8|1203.2|1203.7|1203.1|11
1652979770000|2022-05-19 17:02:50|1203.8|1202.8|1203.7|1203.1|1203.8|1203.1|1203.7|1202.7|5
1652979780000|2022-05-19 17:03:00|1204|1203.4|1203.4|1202.8|1204|1203.4|1203.4|1202.8|12
1652979790000|2022-05-19 17:03:10|1203.6|1203|1203.4|1202.8|1203.8|1203.1|1203.4|1202.8|4
1652979800000|2022-05-19 17:03:20|1203.3|1202.7|1203.1|1202.5|1203.3|1202.7|1203|1202.4|6
1652979810000|2022-05-19 17:03:30|1203|1202.4|1202.7|1202.1|1203|1202.4|1202.7|1202.1|5
1652979820000|2022-05-19 17:03:40|1202.6|1202|1203|1202|1203|1202|1202.6|1202|3
1652979830000|2022-05-19 17:03:50|1202.7|1202.1|1202.7|1202.1|1203|1202.1|1202.6|1201.8|5
1652979840000|2022-05-19 17:04:00|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|4
1652979850000|2022-05-19 17:04:10|1202.3|1201.7|1202.4|1201.8|1202.4|1201.8|1202.3|1201.7|3
1652979860000|2022-05-19 17:04:20|1202.5|1201.9|1202.2|1201.6|1202.8|1201.9|1202.2|1201.6|10
1652979870000|2022-05-19 17:04:30|||||||||2
1652979880000|2022-05-19 17:04:40|1202.3|1201.7|1202.4|1201.8|1202.4|1201.8|1202.2|1201.6|2
1652979890000|2022-05-19 17:04:50|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1652979900000|2022-05-19 17:05:00|1202.4|1201.8|1202.5|1201.9|1202.5|1201.9|1202.2|1201.6|7
1652979910000|2022-05-19 17:05:10|1202.9|1202.3|1202.7|1202.1|1202.9|1202.3|1202.7|1202.1|2
1652979920000|2022-05-19 17:05:20|||||||||1
1652979930000|2022-05-19 17:05:30|||||||||1
1652979950000|2022-05-19 17:05:50|1201.9|1201.3|1201.7|1201.1|1201.9|1201.3|1201.3|1200.7|7
1652979960000|2022-05-19 17:06:00|1201.4|1200.8|1201.7|1201.1|1201.9|1201.3|1201.4|1200.8|7
1652979970000|2022-05-19 17:06:10|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1
1652980000000|2022-05-19 17:06:40|1201.8|1201.2|1200.7|1200.1|1201.8|1201.2|1200.7|1200.1|2
1652980010000|2022-05-19 17:06:50|1200.6|1200|1200.7|1200.1|1200.7|1200.1|1200.6|1200|4
1652980020000|2022-05-19 17:07:00|1200.5|1199.9|1200.1|1199.5|1200.7|1200.1|1199.9|1199.2|21
1652980030000|2022-05-19 17:07:10|1200|1199.4|1199.9|1199.3|1200.2|1199.6|1199.8|1199.2|10
1652980040000|2022-05-19 17:07:20|1200.1|1199.5|1199.6|1199|1200.1|1199.5|1199.4|1198.7|5
1652980050000|2022-05-19 17:07:30|1199.7|1199.1|1199.5|1198.9|1199.8|1199.1|1199.3|1198.7|5
1652980060000|2022-05-19 17:07:40|1199.8|1198.8|1199.5|1198.9|1199.8|1199.1|1199.5|1198.8|10
1652980070000|2022-05-19 17:07:50|1199.8|1198.8|1199.8|1198.8|1199.8|1199.1|1199.7|1198.8|6
1652980080000|2022-05-19 17:08:00|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|1
1652980100000|2022-05-19 17:08:20|1199|1198.4|1198.3|1197.3|1199|1198.4|1198|1197.3|50
1652980110000|2022-05-19 17:08:30|1198|1197.4|1198.2|1197.6|1198.3|1197.6|1198|1197.3|4
1652980120000|2022-05-19 17:08:40|1198.3|1197.3|1198.3|1197.3|1198.3|1197.3|1198.3|1197.3|5
1652980130000|2022-05-19 17:08:50|1198|1197.4|1198.3|1197.3|1198.3|1197.4|1198|1197.2|3
1652980140000|2022-05-19 17:09:00|1198|1197.4|1197.5|1196.9|1198|1197.4|1197.4|1196.7|8
1652980150000|2022-05-19 17:09:10|1197.4|1196.8|1197.9|1197.3|1197.9|1197.3|1197.4|1196.8|6
1652980160000|2022-05-19 17:09:20|1198|1197.4|1198|1197.4|1198.2|1197.6|1198|1197.4|2
1652980170000|2022-05-19 17:09:30|1198.2|1197.6|1198.3|1197.7|1198.3|1197.7|1198.2|1197.6|3
1652980180000|2022-05-19 17:09:40|||||||||1
1652980200000|2022-05-19 17:10:00|1198.6|1198|1199.7|1199.1|1199.9|1199.3|1198.6|1198|49
1652980210000|2022-05-19 17:10:10|1199.4|1198.8|1199.2|1198.6|1199.4|1198.8|1199.2|1198.6|7
1652980220000|2022-05-19 17:10:20|1199.4|1198.8|1199.4|1198.8|1199.5|1198.8|1199.4|1198.5|6
1652980230000|2022-05-19 17:10:30|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|6
1652980240000|2022-05-19 17:10:40|||||||||7
1652980250000|2022-05-19 17:10:50|||||||||1
1652980260000|2022-05-19 17:11:00|1199.5|1198.5|1199.7|1199.1|1200|1199.3|1199.5|1198.5|21
1652980270000|2022-05-19 17:11:10|1200|1199|1200|1199|1200|1199|1200|1199|4
1652980280000|2022-05-19 17:11:20|1199.7|1199.1|1200|1199|1200|1199.1|1199.6|1199|123
1652980290000|2022-05-19 17:11:30|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|7
1652980300000|2022-05-19 17:11:40|1199.6|1199|1199.7|1199.1|1199.7|1199.1|1199.6|1199|144
1652980310000|2022-05-19 17:11:50|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|6
1652980320000|2022-05-19 17:12:00|1200.3|1199.7|1200|1199|1200.3|1199.7|1200|1199|489
1652980330000|2022-05-19 17:12:10|1199.9|1199.3|1199.4|1198.4|1199.9|1199.3|1199.4|1198.4|0
1652980340000|2022-05-19 17:12:20|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|2
1652980350000|2022-05-19 17:12:30|||||||||11
1652980360000|2022-05-19 17:12:40|1199|1198.4|1198.4|1197.8|1199|1198.4|1198.4|1197.8|23
1652980370000|2022-05-19 17:12:50|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|4
1652980380000|2022-05-19 17:13:00|1198|1197.4|1197.9|1197.3|1198.2|1197.5|1197.9|1197.2|9
1652980390000|2022-05-19 17:13:10|1198|1197.4|1197.7|1197.1|1198.1|1197.5|1197.7|1197.1|14
1652980400000|2022-05-19 17:13:20|1197.6|1197|1197.7|1197.1|1197.7|1197.1|1197.5|1196.9|6
1652980410000|2022-05-19 17:13:30|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|5
1652980420000|2022-05-19 17:13:40|1198|1197|1198|1197|1198|1197.3|1197.9|1197|5
1652980430000|2022-05-19 17:13:50|1197.7|1197.1|1197.6|1197|1197.7|1197.1|1197.6|1197|11
1652980440000|2022-05-19 17:14:00|1197.7|1197.1|1197.9|1197.3|1197.9|1197.3|1197.6|1196.9|13
1652980450000|2022-05-19 17:14:10|||||||||6
1652980460000|2022-05-19 17:14:20|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|7
1652980470000|2022-05-19 17:14:30|||||||||3
1652980480000|2022-05-19 17:14:40|1197.7|1197.1|1197.6|1197|1197.7|1197.1|1197.6|1197|8
1652980490000|2022-05-19 17:14:50|1197.7|1197.1|1198.6|1198|1198.7|1198.1|1197.7|1197.1|17
1652980500000|2022-05-19 17:15:00|1198.7|1198.1|1198.1|1197.5|1198.7|1198.1|1198.1|1197.5|15
1652980510000|2022-05-19 17:15:10|1197.9|1197.3|1197.6|1197|1197.9|1197.3|1197.5|1196.9|4
1652980520000|2022-05-19 17:15:20|||||||||2
1652980530000|2022-05-19 17:15:30|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|2
1652980540000|2022-05-19 17:15:40|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|0
1652980560000|2022-05-19 17:16:00|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|6
1652980570000|2022-05-19 17:16:10|1197.5|1196.9|1197.6|1197|1197.6|1197|1197.5|1196.9|1
1652980590000|2022-05-19 17:16:30|1196.4|1195.8|1196.1|1195.5|1196.4|1195.8|1196.1|1195.5|20
1652980600000|2022-05-19 17:16:40|1196.4|1195.8|1196.2|1195.6|1196.4|1195.8|1196.1|1195.4|62
1652980610000|2022-05-19 17:16:50|1196.8|1196.2|1197|1196.4|1197|1196.4|1196.8|1196.2|382
1652980620000|2022-05-19 17:17:00|1196.8|1196.2|1196.7|1196.1|1196.8|1196.2|1196.6|1196|10
1652980630000|2022-05-19 17:17:10|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|11
1652980640000|2022-05-19 17:17:20|1196.7|1196.1|1197.5|1196.9|1197.5|1196.9|1196.7|1196.1|6
1652980650000|2022-05-19 17:17:30|1197.8|1196.8|1198|1197.4|1198|1197.4|1197.8|1196.8|5
1652980660000|2022-05-19 17:17:40|1198.2|1197.6|1198.3|1197.7|1198.5|1197.9|1198.2|1197.6|7
1652980670000|2022-05-19 17:17:50|1198.2|1197.6|1199.2|1198.6|1199.5|1198.9|1198.2|1197.6|15
1652980680000|2022-05-19 17:18:00|1199.3|1198.7|1199|1198.4|1199.3|1198.7|1199|1198.4|7
1652980690000|2022-05-19 17:18:10|1198.9|1198.3|1199.3|1198.7|1199.3|1198.7|1198.8|1198.2|7
1652980700000|2022-05-19 17:18:20|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|4
1652980710000|2022-05-19 17:18:30|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|3
1652980720000|2022-05-19 17:18:40|1198.8|1198.2|1199|1198.4|1199|1198.4|1198.8|1198.2|5
1652980730000|2022-05-19 17:18:50|1199.1|1198.5|1199.3|1198.7|1199.3|1198.7|1199.1|1198.5|2
1652980740000|2022-05-19 17:19:00|1199.4|1198.8|1198.5|1197.9|1199.4|1198.8|1198.3|1197.7|22
1652980750000|2022-05-19 17:19:10|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|4
1652980760000|2022-05-19 17:19:20|1198.8|1198.2|1199.2|1198.2|1199.5|1198.5|1198.8|1198.2|21
1652980770000|2022-05-19 17:19:30|1199|1198.4|1198.8|1198.2|1199.2|1198.6|1198.7|1198|32
1652980780000|2022-05-19 17:19:40|1198.5|1197.8|1198.5|1197.9|1198.5|1197.9|1198.5|1197.8|4
1652980790000|2022-05-19 17:19:50|||||||||174
1652980800000|2022-05-19 17:20:00|1198.8|1197.8|1199.1|1198.5|1199.1|1198.5|1198.7|1197.8|12
1652980810000|2022-05-19 17:20:10|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|6
1652980820000|2022-05-19 17:20:20|1199.3|1198.7|1199.2|1198.6|1199.6|1199|1199.2|1198.6|4
1652980830000|2022-05-19 17:20:30|1199.3|1198.7|1199.3|1198.7|1199.5|1198.9|1199.3|1198.7|2
1652980840000|2022-05-19 17:20:40|1199.2|1198.6|1199.2|1198.6|1199.6|1198.7|1199.2|1198.6|3
1652980870000|2022-05-19 17:21:10|1199.1|1198.5|1199.3|1198.7|1199.3|1198.7|1199.1|1198.5|5
1652980880000|2022-05-19 17:21:20|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1652980890000|2022-05-19 17:21:30|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1652980900000|2022-05-19 17:21:40|1199.2|1198.6|1198.3|1197.7|1199.2|1198.6|1198.1|1197.5|10
1652980910000|2022-05-19 17:21:50|1198.8|1198.2|1199.3|1198.7|1199.3|1198.7|1198.7|1198.1|22
1652980920000|2022-05-19 17:22:00|1199.7|1199.1|1199.7|1199.1|1199.8|1199.1|1199.4|1198.8|21
1652980930000|2022-05-19 17:22:10|1199.8|1199.2|1199.5|1198.9|1199.8|1199.2|1199.5|1198.9|2
1652980940000|2022-05-19 17:22:20|1199.8|1198.8|1199.8|1199.2|1200|1199.4|1199.8|1198.8|4
1652980950000|2022-05-19 17:22:30|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|0
1652980960000|2022-05-19 17:22:40|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|30
1652980970000|2022-05-19 17:22:50|1200.2|1199.6|1200|1199.4|1200.2|1199.6|1200|1199.4|2
1652980980000|2022-05-19 17:23:00|||||||||10
1652980990000|2022-05-19 17:23:10|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|2
1652981000000|2022-05-19 17:23:20|1199.8|1199.2|1200.5|1199.9|1200.5|1199.9|1199.8|1199.2|6
1652981010000|2022-05-19 17:23:30|1200.6|1200|1200.6|1199.6|1200.6|1200|1200|1199.4|12
1652981020000|2022-05-19 17:23:40|1200.5|1199.9|1200.5|1199.5|1200.7|1200.1|1200.4|1199.5|9
1652981030000|2022-05-19 17:23:50|1200.3|1199.7|1200.2|1199.6|1200.3|1199.7|1200.2|1199.6|0
1652981040000|2022-05-19 17:24:00|1200.4|1199.8|1201|1200.4|1201|1200.4|1200.4|1199.8|9
1652981050000|2022-05-19 17:24:10|||||||||4
1652981070000|2022-05-19 17:24:30|1201.1|1200.5|1201.2|1200.6|1201.3|1200.6|1201.1|1200.3|2
1652981090000|2022-05-19 17:24:50|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.2|1200.4|2
1652981100000|2022-05-19 17:25:00|1201.2|1200.6|1201|1200.4|1201.2|1200.6|1200.9|1200.3|3
1652981150000|2022-05-19 17:25:50|1201.1|1200.5|1200.9|1200.3|1201.1|1200.5|1200.9|1200.3|3
1652981160000|2022-05-19 17:26:00|1201|1200.4|1201.1|1200.5|1201.1|1200.5|1200.9|1200.3|8
1652981170000|2022-05-19 17:26:10|1201.2|1200.6|1202|1201.4|1202|1201.4|1201.2|1200.6|8
1652981180000|2022-05-19 17:26:20|1201.5|1200.9|1201|1200.4|1201.5|1200.9|1201|1200.4|4
1652981190000|2022-05-19 17:26:30|1201.3|1200.3|1201.5|1200.5|1201.5|1200.7|1201|1200.2|4
1652981200000|2022-05-19 17:26:40|1201.4|1200.8|1201.7|1201.1|1201.8|1201.1|1201.4|1200.8|0
1652981210000|2022-05-19 17:26:50|1202|1201|1202|1201.4|1202|1201.4|1201.7|1201|9
1652981220000|2022-05-19 17:27:00|1201.9|1201.3|1202|1201.4|1202|1201.4|1201.7|1201|1
1652981230000|2022-05-19 17:27:10|1202.1|1201.5|1202.3|1201.3|1202.3|1201.6|1202|1201.2|4
1652981240000|2022-05-19 17:27:20|1202.2|1201.2|1201.7|1201.1|1202.2|1201.2|1201.7|1201.1|0
1652981250000|2022-05-19 17:27:30|1202|1201|1202|1201.4|1202.1|1201.4|1202|1201|3
1652981260000|2022-05-19 17:27:40|1202.1|1201.5|1202.2|1201.6|1202.4|1201.8|1202|1201.4|32
1652981300000|2022-05-19 17:28:20|1202|1201.4|1201.8|1200.8|1202|1201.4|1201.8|1200.8|2
1652981310000|2022-05-19 17:28:30|1201.6|1201|1201.2|1200.2|1201.6|1201|1201.2|1200.2|9
1652981320000|2022-05-19 17:28:40|1201|1200|1201.2|1200.6|1201.2|1200.6|1200.7|1200|2
1652981330000|2022-05-19 17:28:50|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|249
1652981340000|2022-05-19 17:29:00|1201.2|1200.6|1201|1200.4|1201.2|1200.6|1201|1200.4|13
1652981350000|2022-05-19 17:29:10|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.5|1199.9|16
1652981360000|2022-05-19 17:29:20|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|5
1652981370000|2022-05-19 17:29:30|1202.5|1201.9|1202.2|1201.6|1202.5|1201.9|1201.7|1201.1|27
1652981380000|2022-05-19 17:29:40|1202.1|1201.5|1202|1201.4|1202.1|1201.5|1202|1201.4|1
1652981390000|2022-05-19 17:29:50|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|1202|1201.4|0
1652981400000|2022-05-19 17:30:00|1202|1201.4|1202|1201.4|1202.5|1201.9|1202|1201.1|5
1652981420000|2022-05-19 17:30:20|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|16
1652981430000|2022-05-19 17:30:30|1202.7|1202.1|1202.2|1201.6|1202.8|1202.1|1202.2|1201.5|2
1652981440000|2022-05-19 17:30:40|1202.3|1201.7|1202.3|1201.7|1202.3|1201.7|1202.3|1201.7|0
1652981450000|2022-05-19 17:30:50|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|4
1652981470000|2022-05-19 17:31:10|1202.6|1202|1202.3|1201.7|1202.6|1202|1202.3|1201.7|8
1652981480000|2022-05-19 17:31:20|1202.4|1201.8|1202.8|1202.2|1202.8|1202.2|1202.4|1201.8|38
1652981490000|2022-05-19 17:31:30|1202.9|1202.3|1203.1|1202.5|1203.1|1202.5|1202.8|1202.1|4
1652981500000|2022-05-19 17:31:40|1203|1202.4|1203|1202.4|1203|1202.4|1203|1202.4|0
1652981510000|2022-05-19 17:31:50|1203.1|1202.5|1203|1202.4|1203.1|1202.5|1203|1202.4|3
1652981520000|2022-05-19 17:32:00|1203.1|1202.5|1203.1|1202.5|1203.1|1202.5|1203|1202.4|10
1652981530000|2022-05-19 17:32:10|1203.5|1202.9|1203.5|1202.9|1203.7|1203.1|1203.5|1202.9|6
1652981550000|2022-05-19 17:32:30|1203.1|1202.5|1202.3|1201.7|1203.1|1202.5|1202.1|1201.5|8
1652981560000|2022-05-19 17:32:40|1202.7|1202.1|1202.2|1201.6|1202.7|1202.1|1202.2|1201.6|6
1652981570000|2022-05-19 17:32:50|1202.3|1201.7|1202.3|1201.7|1202.3|1201.7|1202.2|1201.6|2
1652981580000|2022-05-19 17:33:00|||||||||15
1652981590000|2022-05-19 17:33:10|1202.6|1202|1202.6|1202|1202.6|1202|1202.6|1202|5
1652981600000|2022-05-19 17:33:20|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1
1652981610000|2022-05-19 17:33:30|1203.1|1202.5|1203.2|1202.6|1203.5|1202.9|1203.1|1202.5|4
1652981620000|2022-05-19 17:33:40|||||||||1
1652981630000|2022-05-19 17:33:50|1203.1|1202.5|1203|1202.4|1203.1|1202.5|1203|1202|1
1652981640000|2022-05-19 17:34:00|1202.8|1202.2|1203.3|1202.7|1203.3|1202.7|1202.7|1201.8|7
1652981650000|2022-05-19 17:34:10|1203.6|1203|1203.5|1202.9|1203.6|1203|1203.4|1202.8|4
1652981660000|2022-05-19 17:34:20|1203.6|1203|1203.7|1203.1|1203.7|1203.1|1203.6|1203|4
1652981670000|2022-05-19 17:34:30|1203.5|1202.9|1203.7|1203.1|1203.7|1203.1|1203.3|1202.7|2
1652981680000|2022-05-19 17:34:40|1203.8|1203.2|1203.7|1203.1|1203.8|1203.2|1203.7|1203.1|5
1652981690000|2022-05-19 17:34:50|1203.6|1203|1203.7|1203.1|1203.7|1203.1|1203.3|1202.7|4
1652981700000|2022-05-19 17:35:00|1203.6|1203|1203.7|1203.1|1203.8|1203.2|1203.6|1203|3
1652981710000|2022-05-19 17:35:10|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|3
1652981720000|2022-05-19 17:35:20|1204|1203.4|1203.5|1202.9|1204|1203.4|1203.5|1202.9|16
1652981730000|2022-05-19 17:35:30|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1
1652981740000|2022-05-19 17:35:40|1203.5|1202.9|1202.8|1202.2|1203.6|1202.9|1202.8|1202.1|20
1652981750000|2022-05-19 17:35:50|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|28
1652981760000|2022-05-19 17:36:00|1202.3|1201.7|1201.8|1201.2|1202.6|1201.9|1201.8|1201.2|26
1652981770000|2022-05-19 17:36:10|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|4
1652981780000|2022-05-19 17:36:20|1201.7|1201.1|1203.2|1202.6|1203.3|1202.6|1201.7|1201.1|52
1652981790000|2022-05-19 17:36:30|1203.1|1202.5|1202.7|1202.1|1203.1|1202.5|1202.7|1202.1|2
1652981800000|2022-05-19 17:36:40|1203|1202|1203.2|1202.6|1203.2|1202.6|1202.9|1202|5
1652981810000|2022-05-19 17:36:50|1203.3|1202.2|1203.2|1202.6|1203.3|1202.6|1203.2|1202.2|0
1652981820000|2022-05-19 17:37:00|1203.8|1202.8|1202.6|1202|1203.8|1202.9|1202.5|1201.9|16
1652981830000|2022-05-19 17:37:10|1202.5|1201.9|1202.5|1201.5|1202.5|1201.9|1202.2|1201.5|8
1652981840000|2022-05-19 17:37:20|1202.6|1201.6|1202.6|1201.6|1202.6|1201.6|1202.6|1201.6|1
1652981850000|2022-05-19 17:37:30|1202.3|1201.3|1202.5|1201.9|1202.5|1201.9|1202.3|1201.3|16
1652981860000|2022-05-19 17:37:40|1202.6|1201.6|1202|1201.4|1202.6|1201.6|1202|1201.3|10
1652981870000|2022-05-19 17:37:50|1202.3|1201.3|1202.3|1201.7|1202.3|1201.7|1202.3|1201.3|2
1652981880000|2022-05-19 17:38:00|1202.5|1201.9|1202.3|1201.7|1202.6|1201.9|1202.3|1201.6|6
1652981890000|2022-05-19 17:38:10|1202.1|1201.1|1201.8|1201.2|1202.1|1201.2|1201.8|1201.1|6
1652981900000|2022-05-19 17:38:20|1201.6|1201|1202|1201.4|1202.1|1201.4|1201.6|1201|1
1652981910000|2022-05-19 17:38:30|||||||||11
1652981920000|2022-05-19 17:38:40|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1
1652981930000|2022-05-19 17:38:50|1201.7|1201.1|1200.5|1199.9|1201.7|1201.1|1200.5|1199.9|18
1652981940000|2022-05-19 17:39:00|1200.7|1200.1|1200.9|1200.3|1200.9|1200.3|1200.7|1199.8|7
1652981950000|2022-05-19 17:39:10|1200.8|1200.2|1201|1200.4|1201.1|1200.4|1200.8|1200.1|11
1652981960000|2022-05-19 17:39:20|||||||||1
1652981970000|2022-05-19 17:39:30|1201.1|1200.5|1200.6|1200|1201.1|1200.5|1200.6|1200|13
1652981980000|2022-05-19 17:39:40|1200.7|1200.1|1201.2|1200.6|1201.3|1200.6|1200.6|1200|9
1652981990000|2022-05-19 17:39:50|1201.1|1200.5|1200.5|1199.9|1201.3|1200.6|1200.5|1199.9|17
1652982000000|2022-05-19 17:40:00|1200.8|1199.8|1201.2|1200.6|1201.2|1200.6|1200.8|1199.8|4
1652982010000|2022-05-19 17:40:10|1201.7|1201.1|1201.5|1200.9|1201.7|1201.1|1201.5|1200.9|15
1652982020000|2022-05-19 17:40:20|1201|1200.5|1201.3|1200.3|1201.3|1200.6|1201|1200.2|13
1652982040000|2022-05-19 17:40:40|1201|1200|1202.2|1201.6|1202.5|1201.9|1201|1200|13
1652982050000|2022-05-19 17:40:50|1202|1201.4|1201.5|1200.9|1202|1201.4|1201.5|1200.8|15
1652982060000|2022-05-19 17:41:00|1201.2|1200.6|1201|1200.4|1201.2|1200.6|1201|1200.4|6
1652982070000|2022-05-19 17:41:10|1201.3|1200.3|1201|1200.4|1201.3|1200.5|1201|1200.3|1
1652982080000|2022-05-19 17:41:20|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|10
1652982090000|2022-05-19 17:41:30|||||||||26
1652982100000|2022-05-19 17:41:40|1200.6|1200|1200.2|1199.6|1200.6|1200|1200.2|1199.6|14
1652982110000|2022-05-19 17:41:50|1200.3|1199.7|1200.5|1199.5|1200.6|1199.9|1200.3|1199.5|2
1652982120000|2022-05-19 17:42:00||1199.9||1199.9||1199.9||1199.9|4
1652982140000|2022-05-19 17:42:20|1200.7|1200.1|1200.5|1199.9|1200.7|1200.1|1200.5|1199.9|3
1652982150000|2022-05-19 17:42:30|1200.2|1199.6|1199.8|1199.2|1200.2|1199.6|1199.8|1199.2|18
1652982160000|2022-05-19 17:42:40|1200.3|1199.3|1200.3|1199.3|1200.3|1199.3|1200.3|1199.3|12
1652982170000|2022-05-19 17:42:50|1200|1199.4|1200|1199.4|1200.3|1199.6|1199.8|1199.2|15
1652982180000|2022-05-19 17:43:00|1200.2|1199.6|1201.5|1200.9|1201.6|1201|1200.2|1199.6|24
1652982190000|2022-05-19 17:43:10|1201.7|1201.1|1202.1|1201.1|1202.1|1201.1|1201.5|1200.9|20
1652982200000|2022-05-19 17:43:20|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|3
1652982210000|2022-05-19 17:43:30|1202.2|1201.2|1202.1|1201.1|1202.3|1201.6|1202.1|1201.1|4
1652982220000|2022-05-19 17:43:40|1202|1201|1202|1201|1202|1201|1202|1201|0
1652982230000|2022-05-19 17:43:50|1201.7|1201.1|1201.3|1200.3|1201.8|1201.1|1201.3|1200.3|8
1652982240000|2022-05-19 17:44:00|1200.7|1200.1|1201|1200.4|1201|1200.4|1200.7|1200|2
1652982250000|2022-05-19 17:44:10|1201.4|1200.5|1201.2|1200.6|1201.5|1200.7|1201.2|1200.3|6
1652982260000|2022-05-19 17:44:20|1201.3|1200.3|1201.3|1200.3|1201.3|1200.3|1201.3|1200.3|1
1652982270000|2022-05-19 17:44:30|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1652982280000|2022-05-19 17:44:40|1201.5|1200.5|1201.3|1200.3|1201.5|1200.5|1201.3|1200.3|1
1652982290000|2022-05-19 17:44:50|1201.5|1200.5|1201.5|1200.9|1201.5|1200.9|1201.5|1200.5|0
1652982300000|2022-05-19 17:45:00|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|10
1652982320000|2022-05-19 17:45:20|1200.2|1199.6|1200.5|1199.5|1200.5|1199.9|1200.1|1199.5|9
1652982330000|2022-05-19 17:45:30|1199.8|1199.2|1200.3|1199.3|1200.3|1199.4|1199.8|1199.2|10
1652982340000|2022-05-19 17:45:40|1200.2|1199.6|1200.6|1200|1200.6|1200|1200.2|1199.6|3
1652982350000|2022-05-19 17:45:50|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1
1652982360000|2022-05-19 17:46:00|1200.4|1199.8|1200.5|1199.9|1200.5|1199.9|1200.1|1199.5|5
1652982380000|2022-05-19 17:46:20|1200.6|1200|1200.5|1199.9|1200.6|1200|1200.5|1199.9|5
1652982390000|2022-05-19 17:46:30|1200.6|1200|1200.5|1199.9|1200.6|1200|1200.5|1199.9|1
1652982410000|2022-05-19 17:46:50|1200.6|1200|1200.8|1199.8|1200.8|1200|1200.5|1199.8|2
1652982420000|2022-05-19 17:47:00|1200.7|1200.1|1200|1199.4|1200.8|1200.1|1200|1199.4|4
1652982430000|2022-05-19 17:47:10|||||||||2
1652982440000|2022-05-19 17:47:20|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|6
1652982450000|2022-05-19 17:47:30|1200.5|1199.9|1200.2|1199.6|1200.5|1199.9|1200.2|1199.6|4
1652982460000|2022-05-19 17:47:40|1200.5|1199.5|1200.5|1199.5|1200.5|1199.9|1200.2|1199.5|1
1652982470000|2022-05-19 17:47:50|1200.6|1199.9|1200.2|1199.6|1200.6|1199.9|1200.2|1199.6|2
1652982480000|2022-05-19 17:48:00|1200.3|1199.7|1199.9|1199.3|1200.5|1199.7|1199.9|1199.3|7
1652982490000|2022-05-19 17:48:10|1200|1199.4|1199.9|1199.3|1200|1199.4|1199.9|1199.3|7
1652982500000|2022-05-19 17:48:20|1200|1199.4|1200.2|1199.6|1200.3|1199.7|1200|1199.4|10
1652982510000|2022-05-19 17:48:30|||||||||1
1652982520000|2022-05-19 17:48:40|||||||||1
1652982530000|2022-05-19 17:48:50|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|0
1652982540000|2022-05-19 17:49:00|1200.2|1199.6|1200|1199.4|1200.2|1199.6|1200|1199.4|2
1652982550000|2022-05-19 17:49:10|1200.1|1199.5|1200.4|1199.8|1200.4|1199.8|1200.1|1199.5|12
1652982560000|2022-05-19 17:49:20|1200.3|1199.7|1200.4|1199.8|1200.4|1199.8|1200.3|1199.7|0
1652982570000|2022-05-19 17:49:30|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|5
1652982580000|2022-05-19 17:49:40|1201.2|1200.6|1200.8|1199.8|1201.5|1200.9|1200.8|1199.8|27
1652982590000|2022-05-19 17:49:50|1200.2|1199.6|1198.5|1197.9|1200.3|1199.7|1198.5|1197.9|44
1652982600000|2022-05-19 17:50:00|1198.6|1198|1198.4|1197.8|1199.3|1198.4|1198.3|1197.7|14
1652982610000|2022-05-19 17:50:10|1198.5|1197.9|1198.3|1197.7|1198.5|1197.9|1198.3|1197.7|9
1652982620000|2022-05-19 17:50:20|1198.2|1197.6|1198.3|1197.3|1198.3|1197.6|1198.2|1197.3|1
1652982630000|2022-05-19 17:50:30|1198.1|1197.5|1198.5|1197.9|1198.5|1197.9|1198.1|1197.5|3
1652982640000|2022-05-19 17:50:40|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|3
1652982660000|2022-05-19 17:51:00|1199.1|1198.6|1199.7|1199.1|1199.7|1199.1|1199.1|1198.6|22
1652982670000|2022-05-19 17:51:10|1199.6|1199|1199.2|1198.6|1199.6|1199|1199|1198.2|3
1652982680000|2022-05-19 17:51:20|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|12
1652982690000|2022-05-19 17:51:30|1199.1|1198.1|1199.1|1198.5|1199.1|1198.5|1199|1198|6
1652982700000|2022-05-19 17:51:40|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|3
1652982710000|2022-05-19 17:51:50|1198.8|1198.2|1199.2|1198.6|1199.3|1198.6|1198.8|1198.2|5
1652982720000|2022-05-19 17:52:00|1199.1|1198.5|1199|1198.4|1199.3|1198.6|1199|1198.2|6
1652982730000|2022-05-19 17:52:10|1199.2|1198.6|1199.7|1199.1|1199.7|1199.1|1199.2|1198.6|13
1652982740000|2022-05-19 17:52:20|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|8
1652982750000|2022-05-19 17:52:30|1200.2|1199.2|1200.2|1199.6|1200.2|1199.6|1200.2|1199.2|6
1652982760000|2022-05-19 17:52:40|1200.1|1199.5|1200.2|1199.6|1200.2|1199.6|1200.1|1199.5|3
1652982770000|2022-05-19 17:52:50|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|3
1652982780000|2022-05-19 17:53:00|1199.9|1199.3|1200.1|1199.5|1200.3|1199.6|1199.9|1199.3|7
1652982790000|2022-05-19 17:53:10|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|0
1652982800000|2022-05-19 17:53:20|1200.1|1199.5|1200.2|1199.6|1200.2|1199.6|1200.1|1199.5|3
1652982810000|2022-05-19 17:53:30|1200.3|1199.7|1200.2|1199.6|1200.3|1199.7|1200.2|1199.6|24
1652982820000|2022-05-19 17:53:40|||||||||4
1652982830000|2022-05-19 17:53:50|1200.6|1200|1200.7|1199.7|1200.7|1200|1200.5|1199.7|6
1652982840000|2022-05-19 17:54:00|1200.5|1199.9|1200.2|1199.6|1200.5|1199.9|1200.2|1199.6|1
1652982870000|2022-05-19 17:54:30|1200.1|1199.5|1199.7|1199.1|1200.1|1199.5|1199.7|1198.8|11
1652982890000|2022-05-19 17:54:50|1200|1199.4|1199|1198.4|1200|1199.4|1199|1198.4|21
1652982900000|2022-05-19 17:55:00|1199.2|1198.6|1199.1|1198.5|1199.2|1198.6|1199|1198.4|16
1652982910000|2022-05-19 17:55:10|1198.8|1198.2|1198.5|1197.9|1198.8|1198.2|1198.4|1197.8|13
1652982920000|2022-05-19 17:55:20|1198.6|1198|1198.5|1197.9|1198.6|1198|1198.5|1197.9|2
1652982930000|2022-05-19 17:55:30|1198.4|1197.8|1198.5|1197.9|1198.7|1198.1|1198.3|1197.7|7
1652982940000|2022-05-19 17:55:40|1198.6|1197.6|1198|1197.4|1198.6|1197.9|1198|1197.4|3
1652982950000|2022-05-19 17:55:50|||||||||10
1652982960000|2022-05-19 17:56:00|1198.1|1197.5|1198.3|1197.7|1198.3|1197.7|1198.1|1197.5|2
1652982970000|2022-05-19 17:56:10|1198.4|1197.8|1199|1198.4|1199|1198.4|1198.4|1197.8|6
1652982980000|2022-05-19 17:56:20|1199.1|1198.5|1199|1198.4|1199.5|1198.9|1199|1198.2|11
1652982990000|2022-05-19 17:56:30|1199.1|1198.5|1199.2|1198.6|1199.5|1198.9|1199.1|1198.5|2
1652983000000|2022-05-19 17:56:40|1199.4|1198.8|1199.7|1199.1|1199.7|1199.1|1199.4|1198.8|0
1652983020000|2022-05-19 17:57:00|1199.5|1198.9|1199.8|1199.2|1200|1199.4|1199.5|1198.9|3
1652983030000|2022-05-19 17:57:10|1200|1199.4|1200|1199.4|1200|1199.4|1199.8|1199.2|23
1652983040000|2022-05-19 17:57:20|1200.1|1199.1|1199.8|1199.2|1200.1|1199.2|1199.7|1199.1|2
1652983050000|2022-05-19 17:57:30|1199.5|1198.9|1199.5|1198.5|1200.2|1199|1199.2|1198.3|14
1652983060000|2022-05-19 17:57:40|1199.4|1198.8|1199.8|1198.8|1199.8|1198.8|1199.4|1198.8|0
1652983070000|2022-05-19 17:57:50|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|0
1652983080000|2022-05-19 17:58:00|1199.8|1199.2|1200|1199.4|1200.1|1199.5|1199.8|1199.2|4
1652983090000|2022-05-19 17:58:10|1200.1|1199.1|1200|1199.4|1200.1|1199.4|1199.9|1199.1|5
1652983100000|2022-05-19 17:58:20|1200.1|1199.5|1200.5|1199.5|1200.6|1199.9|1200.1|1199.5|3
1652983110000|2022-05-19 17:58:30|1200.4|1199.8|1200.5|1199.9|1200.5|1199.9|1200.4|1199.8|0
1652983120000|2022-05-19 17:58:40|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|3
1652983130000|2022-05-19 17:58:50|1200.6|1200|1200|1199.4|1200.6|1200|1200|1199.3|3
1652983140000|2022-05-19 17:59:00|1200.3|1199.3|1200.5|1199.5|1200.5|1199.6|1200.2|1199.3|3
1652983150000|2022-05-19 17:59:10|1200.6|1200|1200.5|1199.9|1200.6|1200|1200.5|1199.9|11
1652983170000|2022-05-19 17:59:30|||||||||31
1652983180000|2022-05-19 17:59:40|1200.8|1199.8|1201.3|1200.7|1201.4|1200.8|1200.6|1199.8|9
1652983190000|2022-05-19 17:59:50|1201.2|1200.6|1201.3|1200.7|1201.3|1200.7|1201.1|1200.5|140
1652983200000|2022-05-19 18:00:00|1201.2|1200.6|1200.3|1199.7|1201.3|1200.7|1200.3|1199.7|28
1652983210000|2022-05-19 18:00:10|1200.1|1199.5|1200.2|1199.6|1200.3|1199.7|1200|1199.4|37
1652983220000|2022-05-19 18:00:20|1200.1|1199.5|1201|1200|1201|1200.4|1200.1|1199.5|19
1652983230000|2022-05-19 18:00:30|1201.1|1200.1|1201|1200.4|1201.1|1200.4|1201|1200.1|12
1652983240000|2022-05-19 18:00:40|1200.6|1200|1200.2|1199.6|1200.6|1200|1200.2|1199.3|16
1652983250000|2022-05-19 18:00:50|1200.3|1199.3|1200.7|1200.1|1200.7|1200.1|1200|1199.2|23
1652983260000|2022-05-19 18:01:00|1200.8|1199.8|1200.2|1199.6|1200.8|1200.1|1200.2|1199.6|9
1652983270000|2022-05-19 18:01:10|1200.4|1199.8|1200.5|1199.9|1200.5|1199.9|1200.4|1199.8|1
1652983290000|2022-05-19 18:01:30|1200.3|1199.7|1200.5|1199.9|1200.5|1199.9|1200.3|1199.7|7
1652983300000|2022-05-19 18:01:40|||||||||1
1652983310000|2022-05-19 18:01:50|1200.4|1199.8|1200.3|1199.7|1200.4|1199.8|1200.3|1199.7|1
1652983320000|2022-05-19 18:02:00|1200.4|1199.8|1200.8|1200.2|1200.8|1200.2|1200.4|1199.8|13
1652983330000|2022-05-19 18:02:10|1201|1200.4|1201|1200.4|1201|1200.4|1200.9|1200|1
1652983340000|2022-05-19 18:02:20|1201.1|1200.5|1201.2|1200.6|1201.2|1200.6|1201.1|1200.5|6
1652983350000|2022-05-19 18:02:30|||||||||1
1652983360000|2022-05-19 18:02:40|1201.3|1200.3|1200.7|1200.1|1201.3|1200.3|1200.7|1200.1|17
1652983370000|2022-05-19 18:02:50|1200.5|1199.9|1200.7|1199.7|1200.7|1200.1|1200.5|1199.7|4
1652983380000|2022-05-19 18:03:00|1200.5|1199.9|1200.7|1200.1|1200.7|1200.1|1200.5|1199.6|6
1652983410000|2022-05-19 18:03:30|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|4
1652983420000|2022-05-19 18:03:40|1200.7|1199.7|1201|1200|1201|1200.3|1200.7|1199.7|30
1652983430000|2022-05-19 18:03:50|1200.7|1200.1|1200.7|1200.1|1201|1200.1|1200.7|1200|6
1652983440000|2022-05-19 18:04:00|1200.8|1199.7|1200.8|1200.2|1200.9|1200.2|1200.5|1199.7|25
1652983450000|2022-05-19 18:04:10|1201.3|1200.3|1200.7|1200.1|1201.3|1200.6|1200.7|1200.1|36
1652983460000|2022-05-19 18:04:20|1201|1200|1200.7|1199.7|1201|1200.1|1200.1|1199.3|39
1652983470000|2022-05-19 18:04:30|1200.8|1199.8|1200.7|1199.7|1200.9|1200.1|1200.4|1199.5|21
1652983480000|2022-05-19 18:04:40|1200.4|1199.8|1200.4|1199.8|1200.5|1199.9|1200.4|1199.8|8
1652983490000|2022-05-19 18:04:50|1200.5|1199.5|1198.8|1198.2|1200.5|1199.6|1198.8|1198.2|25
1652983500000|2022-05-19 18:05:00|1198.6|1198|1197.7|1197.1|1198.8|1198.2|1197.6|1197|69
1652983510000|2022-05-19 18:05:10|1197.5|1196.9|1197.9|1197.3|1197.9|1197.3|1197.5|1196.9|79
1652983520000|2022-05-19 18:05:20|1198.1|1197.5|1199|1198.4|1199|1198.4|1198.1|1197.5|43
1652983530000|2022-05-19 18:05:30|1199.1|1198.5|1200.4|1199.8|1200.9|1199.9|1199.1|1198.5|14
1652983540000|2022-05-19 18:05:40|1200.6|1200|1200.4|1199.8|1200.6|1200|1200.4|1199.8|17
1652983550000|2022-05-19 18:05:50|1200.6|1200|1199.9|1199.3|1200.9|1200.2|1199.9|1199.3|47
1652983560000|2022-05-19 18:06:00|1200|1199.4|1200.1|1199.5|1200.2|1199.6|1199.9|1199.2|6
1652983570000|2022-05-19 18:06:10|1200.2|1199.6|1200.1|1199.5|1200.2|1199.6|1200.1|1199.5|2
1652983580000|2022-05-19 18:06:20|||||||||13
1652983590000|2022-05-19 18:06:30|1200.3|1199.7|1200.6|1200|1201.1|1200.3|1200.3|1199.7|25
1652983600000|2022-05-19 18:06:40|1200.7|1200.1|1200.8|1200.2|1200.8|1200.2|1200.7|1200.1|3
1652983610000|2022-05-19 18:06:50|1200.9|1199.9|1200.1|1199.5|1200.9|1199.9|1200|1199.4|28
1652983620000|2022-05-19 18:07:00|1200.2|1199.6|1200.3|1199.7|1200.3|1199.7|1200|1199.4|14
1652983630000|2022-05-19 18:07:10|||||||||2
1652983640000|2022-05-19 18:07:20|1200.2|1199.6|1200.3|1199.7|1200.3|1199.7|1200|1199.4|13
1652983650000|2022-05-19 18:07:30|1201.1|1200.5|1201.2|1200.6|1201.2|1200.6|1200.6|1200|25
1652983660000|2022-05-19 18:07:40|1201.1|1200.5|1201.6|1201|1201.6|1201|1201.1|1200.5|25
1652983670000|2022-05-19 18:07:50|1201.5|1200.9|1200.4|1199.8|1201.5|1200.9|1200.4|1199.4|10
1652983680000|2022-05-19 18:08:00|1200.6|1200|1200.6|1200|1200.6|1200|1200.6|1200|4
1652983690000|2022-05-19 18:08:10|||||||||1
1652983700000|2022-05-19 18:08:20|1200.4|1199.8|1200.1|1199.5|1200.4|1199.8|1200.1|1199.5|5
1652983710000|2022-05-19 18:08:30|1200.3|1199.7|1200.4|1199.8|1200.4|1199.8|1200.3|1199.7|9
1652983720000|2022-05-19 18:08:40|1200.6|1200|1200.6|1200|1200.6|1200|1200.6|1200|2
1652983730000|2022-05-19 18:08:50|1200.5|1199.9|1200.6|1200|1200.6|1200|1200.4|1199.8|3
1652983740000|2022-05-19 18:09:00|1200.4|1199.8|1200.2|1199.6|1200.4|1199.8|1200.2|1199.4|11
1652983750000|2022-05-19 18:09:10|1200.1|1199.5|1199.8|1199.2|1200.1|1199.5|1199.7|1199.1|4
1652983760000|2022-05-19 18:09:20|1199.7|1199.1|1199.4|1198.8|1199.7|1199.1|1199.4|1198.8|2
1652983770000|2022-05-19 18:09:30|1199.5|1198.9|1199.7|1199.1|1199.8|1199.2|1199.5|1198.9|17
1652983780000|2022-05-19 18:09:40|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|4
1652983790000|2022-05-19 18:09:50|1199.7|1199.1|1199.7|1199.1|1199.8|1199.2|1199.4|1198.5|41
1652983800000|2022-05-19 18:10:00|1199.6|1199|1199.6|1199|1199.6|1199|1199.4|1198.8|12
1652983810000|2022-05-19 18:10:10|||||||||2
1652983820000|2022-05-19 18:10:20|1199.5|1198.9|1199.4|1198.8|1199.5|1198.9|1199.3|1198.7|4
1652983830000|2022-05-19 18:10:30|1200.1|1199.5|1199.7|1199.1|1200.1|1199.5|1199.7|1199.1|14
1652983840000|2022-05-19 18:10:40|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|8
1652983850000|2022-05-19 18:10:50|1199.7|1199.1|1199.6|1199|1199.9|1199.3|1199.6|1198.9|8
1652983860000|2022-05-19 18:11:00|1199.9|1198.9|1200.2|1199.6|1200.4|1199.8|1199.6|1198.9|8
1652983870000|2022-05-19 18:11:10|1200.1|1199.5|1199.6|1199|1200.1|1199.5|1199.6|1199|6
1652983880000|2022-05-19 18:11:20|1199.5|1198.9|1199.8|1199.2|1199.8|1199.2|1199.5|1198.7|6
1652983890000|2022-05-19 18:11:30|1199.7|1199.1|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|9
1652983900000|2022-05-19 18:11:40|1199.9|1198.9|1199.6|1199|1199.9|1199.2|1199.6|1198.9|5
1652983910000|2022-05-19 18:11:50|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|5
1652983920000|2022-05-19 18:12:00|1199.6|1199|1200.6|1200|1200.6|1200|1199.6|1199|15
1652983930000|2022-05-19 18:12:10|1200.4|1199.8|1200.6|1200|1200.6|1200|1200.4|1199.6|25
1652983940000|2022-05-19 18:12:20|1200.7|1200.1|1201.5|1200.9|1201.9|1201.2|1200.6|1200|72
1652983950000|2022-05-19 18:12:30|1201.6|1201|1201.8|1201.2|1201.8|1201.2|1201.5|1200.9|10
1652983960000|2022-05-19 18:12:40|1201.9|1200.8|1203|1202.4|1203.1|1202.4|1201.9|1200.8|22
1652983970000|2022-05-19 18:12:50|1203.1|1202.5|1203.5|1202.9|1203.6|1203|1202.8|1202.2|35
1652983980000|2022-05-19 18:13:00|1203.4|1202.8|1204.1|1203.1|1204.1|1203.4|1203.4|1202.8|46
1652983990000|2022-05-19 18:13:10|1204|1203.4|1204.8|1204.2|1204.8|1204.2|1204|1203.4|30
1652984000000|2022-05-19 18:13:20|1205.1|1204.5|1205.8|1205.2|1205.9|1205.3|1205.1|1204|26
1652984010000|2022-05-19 18:13:30|1205.7|1205.1|1206.8|1206.2|1207.1|1206.5|1205.7|1205.1|35
1652984020000|2022-05-19 18:13:40|1207|1206.4|1208.3|1207.7|1208.6|1208|1207|1206.4|26
1652984030000|2022-05-19 18:13:50|1208.2|1207.6|1206.9|1206.3|1208.2|1207.6|1206.1|1205.5|79
1652984040000|2022-05-19 18:14:00|1206.8|1206.2|1204.7|1204.1|1206.8|1206.2|1203.5|1202.9|105
1652984050000|2022-05-19 18:14:10|1204.9|1204.3|1202.9|1202.3|1204.9|1204.3|1202.2|1201.6|123
1652984060000|2022-05-19 18:14:20|1203|1202.4|1202.5|1201.9|1203|1202.4|1202.4|1201.8|182
1652984070000|2022-05-19 18:14:30|1202.6|1202|1203|1202.4|1203.1|1202.5|1202.5|1201.8|114
1652984080000|2022-05-19 18:14:40|1202.8|1202.2|1202.3|1201.7|1202.8|1202.2|1202|1201.4|233
1652984090000|2022-05-19 18:14:50|1202.2|1201.6|1202.3|1201.7|1202.5|1201.9|1201.9|1201.3|165
1652984100000|2022-05-19 18:15:00|1202.5|1201.9|1201.6|1201|1202.5|1201.9|1201.6|1201|189
1652984110000|2022-05-19 18:15:10|1201.5|1200.9|1201.9|1201.3|1202|1201.4|1201.5|1200.9|41
1652984120000|2022-05-19 18:15:20|1202|1201.4|1201.8|1201.2|1202|1201.4|1201.8|1201.2|6
1652984130000|2022-05-19 18:15:30|1201.6|1201|1201.8|1201.2|1201.8|1201.2|1201.5|1200.9|15
1652984140000|2022-05-19 18:15:40|1201.5|1200.9|1201.2|1200.6|1201.7|1201.1|1201.2|1200.6|41
1652984150000|2022-05-19 18:15:50|1201.1|1200.5|1201.2|1200.6|1201.2|1200.6|1201|1200.4|12
1652984160000|2022-05-19 18:16:00|1201.3|1200.7|1202.1|1201.5|1202.3|1201.7|1201.3|1200.7|14
1652984170000|2022-05-19 18:16:10|1202.2|1201.6|1202.7|1202.1|1202.7|1202.1|1202.2|1201.6|20
1652984180000|2022-05-19 18:16:20|1202.8|1202.2|1202.8|1202.2|1202.8|1202.2|1202.7|1202.1|11
1652984190000|2022-05-19 18:16:30|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|9
1652984200000|2022-05-19 18:16:40|1202.9|1202.3|1203.1|1202.5|1203.3|1202.6|1202.9|1202.2|46
1652984210000|2022-05-19 18:16:50|1203.2|1202.6|1203.5|1202.9|1203.8|1203.2|1203|1202.2|35
1652984220000|2022-05-19 18:17:00|1203.3|1202.7|1203.5|1202.9|1203.6|1203|1203.3|1202.7|4
1652984230000|2022-05-19 18:17:10|1203.6|1203|1203.5|1202.9|1203.6|1203|1203.5|1202.9|6
1652984240000|2022-05-19 18:17:20|1203.6|1203|1203.8|1203.2|1203.8|1203.2|1203.6|1203|3
1652984250000|2022-05-19 18:17:30|1203.7|1203.1|1203.7|1203.1|1203.8|1203.2|1203.7|1203.1|1
1652984260000|2022-05-19 18:17:40|1203.8|1203.2|1203.9|1203.3|1203.9|1203.3|1203.7|1202.8|9
1652984270000|2022-05-19 18:17:50|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|8
1652984280000|2022-05-19 18:18:00|1204.2|1203.6|1204.2|1203.6|1204.3|1203.7|1204.1|1203.5|15
1652984290000|2022-05-19 18:18:10|1204|1203.4|1203.8|1203.2|1204|1203.4|1203.5|1202.7|30
1652984300000|2022-05-19 18:18:20|||||||||18
1652984310000|2022-05-19 18:18:30|||||||||12
1652984320000|2022-05-19 18:18:40|1203.6|1203|1203.8|1203.2|1203.8|1203.2|1203.6|1203|16
1652984330000|2022-05-19 18:18:50|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.1|1203.5|57
1652984340000|2022-05-19 18:19:00|1204.2|1203.6|1204.1|1203.5|1204.2|1203.6|1204.1|1203.5|6
1652984350000|2022-05-19 18:19:10|1204.2|1203.6|1204.5|1203.9|1204.5|1203.9|1204.2|1203.6|12
1652984360000|2022-05-19 18:19:20|1204.6|1204|1204.5|1203.9|1204.6|1204|1204.5|1203.9|4
1652984370000|2022-05-19 18:19:30|||||||||6
1652984380000|2022-05-19 18:19:40|1204.6|1204|1204.5|1203.9|1204.6|1204|1204.5|1203.9|0
1652984390000|2022-05-19 18:19:50|1204.7|1204.1|1204.8|1204.2|1204.8|1204.2|1204.7|1204.1|10
1653004800000|2022-05-20 00:00:00|1207.9|1206.4|1206.9|1205.9|1209.4|1208.3|1206.9|1205.7|33
1653004810000|2022-05-20 00:00:10|1206.8|1205.3|1206.7|1206.1|1207|1206.3|1206.1|1205.3|9
1653004820000|2022-05-20 00:00:20|1206|1205.4|1205.5|1204.9|1206.4|1205.6|1205.5|1204.9|9
1653004830000|2022-05-20 00:00:30|1205.3|1204.7|1204.5|1203.9|1205.3|1204.7|1204.1|1203.5|16
1653004840000|2022-05-20 00:00:40|1204.4|1203.8|1205|1204.4|1205|1204.4|1204.4|1203.8|5
1653004850000|2022-05-20 00:00:50|1205.4|1204.8|1206.1|1205.1|1206.1|1205.1|1205.4|1204.6|4
1653004860000|2022-05-20 00:01:00|1206.3|1205.3|1206.2|1205.6|1206.4|1205.6|1205.7|1204.8|8
1653004870000|2022-05-20 00:01:10|1206.1|1205.5|1205|1204.4|1206.2|1205.5|1205|1204.4|12
1653004880000|2022-05-20 00:01:20|1204.9|1204.3|1204|1203.4|1205|1204.4|1203.9|1203.3|9
1653004890000|2022-05-20 00:01:30|1204.8|1203.8|1205.2|1203.7|1205.2|1204.1|1204.5|1203.4|4
1653004910000|2022-05-20 00:01:50|1204.9|1203.4|1204.5|1203|1204.9|1203.4|1203.8|1202.9|9
1653004920000|2022-05-20 00:02:00|1204.3|1203.3|1205.2|1203.7|1205.2|1203.7|1204.3|1203.3|8
1653004930000|2022-05-20 00:02:10|1204.8|1203.8|1204.5|1203|1204.8|1203.8|1204.2|1203|1
1653004940000|2022-05-20 00:02:20|1203.7|1203.1|1203.8|1202.8|1203.8|1203.1|1203.6|1202.6|2
1653004950000|2022-05-20 00:02:30|1204.2|1202.7|1204.9|1203.4|1204.9|1204|1204.1|1202.7|5
1653004960000|2022-05-20 00:02:40|1204.3|1203.3|1204.4|1202.9|1204.4|1203.3|1204.3|1202.9|1
1653004970000|2022-05-20 00:02:50|1204.3|1203.3|1204.2|1203.6|1204.3|1203.6|1204.2|1203.3|1
1653004980000|2022-05-20 00:03:00|1204.3|1202.7|1204.4|1202.9|1204.4|1203.3|1204.3|1202.7|2
1653004990000|2022-05-20 00:03:10|1204.3|1203.3|1204.3|1203.3|1204.3|1203.3|1204.3|1203.3|1
1653005010000|2022-05-20 00:03:30|1204.2|1203.6|1205.6|1204.6|1205.7|1204.6|1204.2|1203.2|5
1653005020000|2022-05-20 00:03:40|1205.3|1204.7|1206.4|1204.9|1206.4|1204.9|1205.2|1204.6|6
1653005030000|2022-05-20 00:03:50|1205.7|1205.1|1205.6|1204.6|1205.7|1205.1|1205.6|1204.6|6
1653005040000|2022-05-20 00:04:00|1205.2|1204.8|1205.7|1205.1|1205.9|1205.1|1205.2|1204.8|2
1653005050000|2022-05-20 00:04:10|1205.6|1205|1204.4|1203.8|1205.6|1205|1204.4|1203.7|5
1653005060000|2022-05-20 00:04:20|1204.3|1203.7|1203.2|1202.6|1204.3|1203.7|1203.2|1202.4|7
1653005070000|2022-05-20 00:04:30|1203|1202.4|1203|1202.4|1203|1202.4|1203|1202.4|3
1653005080000|2022-05-20 00:04:40|1202.9|1202.3|1201.8|1200.3|1202.9|1202.3|1201.8|1200.3|6
1653005090000|2022-05-20 00:04:50|1201.7|1200.2|1203|1201.5|1203|1201.5|1201|1200.2|7
1653005100000|2022-05-20 00:05:00|1202.7|1202.1|1201.9|1200.4|1203.2|1202.1|1201.9|1200.4|3
1653005110000|2022-05-20 00:05:10|1202.4|1200.9|1202.4|1201.8|1202.4|1201.8|1202|1200.9|8
1653005120000|2022-05-20 00:05:20|1202.1|1200.9|1201.6|1200.6|1202.1|1201.1|1201.6|1200.5|3
1653005130000|2022-05-20 00:05:30|1201.2|1200.2|1200.9|1199.4|1201.2|1200.2|1200.5|1199.2|6
1653005140000|2022-05-20 00:05:40|1200.8|1199.3|1200|1198.5|1200.9|1199.4|1200|1198.5|15
1653005150000|2022-05-20 00:05:50|1199.7|1198.7|1199.7|1198.7|1200.2|1198.7|1199.6|1198.5|2
1653005160000|2022-05-20 00:06:00|1199.6|1198.6|1199.9|1198.4|1200.1|1198.7|1199.2|1198.4|3
1653005170000|2022-05-20 00:06:10|1199.6|1198.6|1199.2|1198.6|1199.6|1198.6|1199.2|1198.6|0
1653005180000|2022-05-20 00:06:20|1198.8|1198.2|1198.8|1197.8|1199.2|1198.2|1198.7|1197.7|5
1653005190000|2022-05-20 00:06:30|1198.5|1197.9|1198.8|1197.8|1198.8|1197.9|1198.5|1197.8|3
1653005200000|2022-05-20 00:06:40|||||||||1
1653005210000|2022-05-20 00:06:50|1198.5|1197.9|1198.6|1197.6|1198.7|1197.9|1197.8|1197.1|6
1653005220000|2022-05-20 00:07:00|1198.5|1197.9|1199.1|1197.6|1199.1|1197.9|1198.4|1197.3|5
1653005230000|2022-05-20 00:07:10|1199.2|1197.7|1199|1197.5|1199.2|1197.7|1199|1197.5|0
1653005240000|2022-05-20 00:07:20|1198.7|1198.1|1199|1197.5|1199|1198.2|1198.7|1197.5|1
1653005250000|2022-05-20 00:07:30|1198.8|1198.2|1199.6|1198.6|1199.6|1198.6|1198.8|1198.2|3
1653005260000|2022-05-20 00:07:40|1199.2||1199.6||1199.6||1199.2||1
1653005290000|2022-05-20 00:08:10|1199.3|1198.7|1199.2|1198.6|1199.3|1198.7|1199.2|1198.6|0
1653005300000|2022-05-20 00:08:20|1199.3|1198.3|1199.1|1198.1|1199.3|1198.3|1199.1|1198.1|0
1653005310000|2022-05-20 00:08:30|1198.8|1198.2|1199.2|1197.7|1199.2|1198.2|1198.5|1197.6|3
1653005340000|2022-05-20 00:09:00|1198.8|1197.8|1198.6|1197.6|1199|1197.8|1198.6|1197.5|0
1653005350000|2022-05-20 00:09:10|1198.3|1197.7|1198.1|1197.1|1198.3|1197.7|1198|1197.1|2
1653005360000|2022-05-20 00:09:20|1198.9|1197.4|1198.9|1197.4|1198.9|1197.4|1198.9|1197.4|4
1653005370000|2022-05-20 00:09:30|||||||||1
1653005380000|2022-05-20 00:09:40|1198.8|1197.3|1198.2|1196.7|1198.8|1197.3|1198.2|1196.7|4
1653005390000|2022-05-20 00:09:50|||||||||1
1653005400000|2022-05-20 00:10:00|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|0
1653005420000|2022-05-20 00:10:20|1197.7|1196.9|1197.5|1196.9|1197.7|1196.9|1197.5|1196.9|3
1653005440000|2022-05-20 00:10:40|1197.6|1197|1197.5|1196.9|1197.6|1197|1197.5|1196.9|1
1653005450000|2022-05-20 00:10:50|1197.4|1196.8|1198.1|1196.6|1198.2|1197.1|1197.4|1196.6|4
1653005460000|2022-05-20 00:11:00|1198.2|1196.7|1199.8|1198.3|1199.9|1198.4|1198|1196.7|8
1653005480000|2022-05-20 00:11:20|1199.9|1198.4|1199.8|1198.3|1199.9|1198.4|1199.8|1198.3|0
1653005490000|2022-05-20 00:11:30|1199.7|1198.2|1199.8|1198.3|1199.8|1198.3|1199.7|1198.2|0
1653005510000|2022-05-20 00:11:50|1199.1|1197.6|1199.1|1197.6|1199.1|1197.6|1198.4|1197.4|7
1653005520000|2022-05-20 00:12:00|1199|1197.5|1199.3|1197.8|1199.3|1197.8|1199|1197.5|1
1653005530000|2022-05-20 00:12:10|1199.2|1197.7|1199.2|1197.7|1199.2|1197.9|1198.9|1197.6|0
1653005540000|2022-05-20 00:12:20|1199.1|1197.6|1199.1|1197.6|1199.1|1197.6|1199.1|1197.6|1
1653005550000|2022-05-20 00:12:30|1199.2|1197.7|1199.2|1197.7|1199.2|1198.1|1199.1|1197.7|0
1653005570000|2022-05-20 00:12:50|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|0
1653005580000|2022-05-20 00:13:00|1199.2|1197.7|1199.1|1198.1|1199.2|1198.1|1199.1|1197.7|0
1653005600000|2022-05-20 00:13:20|1199.2|1197.7|1199.2|1197.7|1199.2|1197.7|1199.2|1197.7|1
1653005610000|2022-05-20 00:13:30|1198.6|1198|1198.6|1197.6|1198.7|1198|1198.6|1197.6|0
1653005630000|2022-05-20 00:13:50|1198.2|1197.5|1199.1|1198.1|1199.2|1198.4|1198.2|1197.5|1
1653005640000|2022-05-20 00:14:00|1198.9|1197.9|1198.8|1197.8|1198.9|1197.9|1198.2|1197.4|1
1653005650000|2022-05-20 00:14:10|1198.7|1198.1|1199|1198|1199|1198.1|1198.7|1198|0
1653005660000|2022-05-20 00:14:20|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|0
1653005670000|2022-05-20 00:14:30|1198.7|1197.2|1198.7|1197.2|1198.7|1197.2|1198.7|1197.2|2
1653005680000|2022-05-20 00:14:40|1198.6|1197.6|1198.4|1197.4|1198.6|1197.6|1198.1|1197.4|1
1653005690000|2022-05-20 00:14:50|1198.1|1197.1|1198.2|1196.7|1198.2|1197.1|1197.3|1196.7|2
1653005700000|2022-05-20 00:15:00|1198.1|1196.6|1198.6|1197.1|1198.6|1197.1|1198.1|1196.6|1
1653005710000|2022-05-20 00:15:10|1198.7|1197.2|1198.7|1197.2|1198.7|1197.2|1198.7|1197.2|0
1653005730000|2022-05-20 00:15:30|1198.2|1196.7|1197.8|1196.8|1198.3|1197.4|1197.8|1196.7|1
1653005750000|2022-05-20 00:15:50|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|3
1653005760000|2022-05-20 00:16:00|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|3
1653005770000|2022-05-20 00:16:10|1197.7|1196.2|1197.7|1196.2|1197.7|1196.2|1197.7|1196.2|1
1653005800000|2022-05-20 00:16:40|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|0
1653005810000|2022-05-20 00:16:50|1196.9|1196.3|1197.1|1196.1|1197.1|1196.3|1196.7|1196|4
1653005820000|2022-05-20 00:17:00|1197|1196|1197|1196|1197.1|1196.5|1197|1196|4
1653005830000|2022-05-20 00:17:10|1196.9|1196.3|1196.5|1195.9|1197|1196.4|1196.5|1195.9|2
1653005840000|2022-05-20 00:17:20|1195.2|1194.6|1195.2|1193.7|1195.5|1194.6|1194.7|1193.7|8
1653005850000|2022-05-20 00:17:30|1195.5|1194|1194.9|1193.9|1195.5|1194|1194.9|1193.8|5
1653005860000|2022-05-20 00:17:40|1195.1|1193.6|1196.3|1194.8|1196.3|1195.2|1195.1|1193.6|15
1653005870000|2022-05-20 00:17:50|1196|1194.5|1196|1194.5|1196|1194.5|1196|1194.5|6
1653005880000|2022-05-20 00:18:00|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|2
1653005890000|2022-05-20 00:18:10|1195.8|1194.3|1195.7|1194.2|1195.8|1194.3|1195.7|1194.2|6
1653005900000|2022-05-20 00:18:20|1194.6|1194|1194.8|1193.3|1195.1|1194|1194.6|1193.3|4
1653005910000|2022-05-20 00:18:30|1194.7|1193.2|1194.8|1193.3|1194.8|1193.3|1194.7|1193.2|1
1653005920000|2022-05-20 00:18:40|1194.6|1193.1|1194.9|1193.4|1194.9|1193.4|1194.3|1193.1|6
1653005930000|2022-05-20 00:18:50|1194.8|1193.3|1194.6|1193.1|1194.8|1193.3|1194.6|1193.1|5
1653005940000|2022-05-20 00:19:00|1194.3|1193.3|1196.3|1194.8|1196.3|1194.8|1194.3|1193.1|7
1653005950000|2022-05-20 00:19:10|1196.2|1194.7|1196.3|1194.8|1196.3|1194.8|1196.2|1194.7|1
1653005960000|2022-05-20 00:19:20|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|0
1653005970000|2022-05-20 00:19:30|1196.3|1194.8|1196.2|1195.2|1196.3|1195.2|1196.2|1194.8|1
1653005980000|2022-05-20 00:19:40|||||||||3
1653006000000|2022-05-20 00:20:00|1195.9|1195.3|1196.2|1195.2|1196.2|1195.3|1195.9|1195.1|0
1653006010000|2022-05-20 00:20:10|1195.8||1196.2||1196.2||1195.8||1
1653006060000|2022-05-20 00:21:00|1195.8||1195.8||1196.2||1195.8||1
1653006070000|2022-05-20 00:21:10|1195.7|1195.1|1195.8|1195.2|1195.8|1195.2|1195.7|1195.1|11
1653006090000|2022-05-20 00:21:30|1195.9|1195.3|1196|1195.4|1196|1195.4|1195.9|1195.3|0
1653006100000|2022-05-20 00:21:40|1196.1|1195.5|1196.2|1195.6|1196.2|1195.6|1196.1|1195.5|1
1653006110000|2022-05-20 00:21:50|1196.3|1195.7|1196.7|1195.7|1196.7|1195.7|1196.3|1195.7|3
1653006140000|2022-05-20 00:22:20|1196.5|1195.9|1196.7|1196.1|1196.7|1196.1|1196.5|1195.9|0
1653006150000|2022-05-20 00:22:30||1195.7||1195.7||1195.7||1195.7|2
1653006160000|2022-05-20 00:22:40|1196.4|1195.8|1196.4|1195.4|1196.4|1195.8|1196.2|1195.4|3
1653006180000|2022-05-20 00:23:00|1196.3|1195.7|1197.3|1195.8|1197.3|1196|1196.3|1195.5|2
1653006190000|2022-05-20 00:23:10|1197|1196.4|1197.3|1196.7|1197.3|1196.7|1197|1196.4|3
1653006200000|2022-05-20 00:23:20|1197.6|1196.6|1197.8|1197.2|1197.9|1197.2|1197.6|1196.6|1
1653006210000|2022-05-20 00:23:30|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1
1653006230000|2022-05-20 00:23:50|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1
1653006240000|2022-05-20 00:24:00|1198.2|1197.6|1198|1197.4|1198.2|1197.6|1198|1197.4|2
1653006250000|2022-05-20 00:24:10|1198.3|1197.7|1198.4|1197.4|1198.4|1197.7|1198.3|1197.4|6
1653006260000|2022-05-20 00:24:20|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1
1653006270000|2022-05-20 00:24:30|1198.4|1197.4|1198.1|1197.5|1198.4|1197.5|1198.1|1197.4|2
1653006290000|2022-05-20 00:24:50|1197.7|1196.7|1197.7|1196.7|1197.7|1196.7|1197.7|1196.7|1
1653006300000|2022-05-20 00:25:00|1197.5|1196.5|1197.7|1196.7|1197.7|1196.7|1197.4|1196.4|1
1653006340000|2022-05-20 00:25:40|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1653006350000|2022-05-20 00:25:50|1197.7|1196.2|1197.7|1196.2|1197.7|1196.2|1197.7|1196.2|0
1653006360000|2022-05-20 00:26:00|1197.5|1196.9|1197.3|1196.7|1197.6|1196.9|1197.3|1196.6|1
1653006370000|2022-05-20 00:26:10|1197.1|1196.5|1197.3|1195.8|1197.3|1196.5|1196.9|1195.8|4
1653006380000|2022-05-20 00:26:20|1196.9|1195.9|1196.9|1195.9|1197.3|1196.1|1196.7|1195.8|1
1653006390000|2022-05-20 00:26:30|1197.3|1195.8|1197.2|1196.2|1197.3|1196.2|1197.2|1195.8|1
1653006420000|2022-05-20 00:27:00|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1
1653006440000|2022-05-20 00:27:20|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|0
1653006450000|2022-05-20 00:27:30|1197.9|1196.9|1197.8|1197.2|1197.9|1197.2|1197.8|1196.9|4
1653006470000|2022-05-20 00:27:50|||||||||1
1653006480000|2022-05-20 00:28:00|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|7
1653006490000|2022-05-20 00:28:10|1198.8|1198.2|1199.4|1198.4|1199.4|1198.4|1198.8|1198.1|5
1653006510000|2022-05-20 00:28:30|1199.6|1198.6|1199.7|1198.7|1199.7|1198.7|1199.6|1198.6|1
1653006520000|2022-05-20 00:28:40|1200.2|1198.9|1199.9|1198.9|1200.3|1198.9|1199.9|1198.8|8
1653006530000|2022-05-20 00:28:50|1199.8|1199.2|1198.7|1197.7|1200.4|1199.4|1198.7|1197.6|5
1653006550000|2022-05-20 00:29:10|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|0
1653006560000|2022-05-20 00:29:20|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1
1653006570000|2022-05-20 00:29:30|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1
1653006580000|2022-05-20 00:29:40|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|2
1653006590000|2022-05-20 00:29:50|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|0
1653006600000|2022-05-20 00:30:00|1198.3|1197.7|1198.4|1197.4|1198.4|1197.7|1198.3|1197.4|0
1653006660000|2022-05-20 00:31:00|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|0
1653006670000|2022-05-20 00:31:10|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|0
1653006680000|2022-05-20 00:31:20|1198.5|1197.9|1199.1|1198.1|1199.2|1198.2|1198.5|1197.9|1
1653006690000|2022-05-20 00:31:30|1199.2|1198.2|1199.1|1198.1|1199.2|1198.3|1198.9|1198.1|1
1653006700000|2022-05-20 00:31:40|1198.9|1198.3|1198.8|1198.2|1199|1198.4|1198.8|1198.2|1
1653006710000|2022-05-20 00:31:50|||||||||1
1653006720000|2022-05-20 00:32:00|1199.2||1199.2||1199.2||1199.2||1
1653006730000|2022-05-20 00:32:10|1199|1198.4|1198.9|1198.3|1199.1|1198.5|1198.9|1198.3|1
1653006750000|2022-05-20 00:32:30|1198.8|1198.2|1198.7|1198.1|1198.8|1198.2|1198.7|1198.1|0
1653006790000|2022-05-20 00:33:10|1198.6|1198|1198.5|1197.9|1198.6|1198|1198.5|1197.9|1
1653006810000|2022-05-20 00:33:30|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1
1653006820000|2022-05-20 00:33:40|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|0
1653006830000|2022-05-20 00:33:50|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1
1653006840000|2022-05-20 00:34:00|1198|1197.4|1198.7|1197.7|1198.7|1197.7|1198|1197.4|1
1653006850000|2022-05-20 00:34:10|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|0
1653006870000|2022-05-20 00:34:30|1198.3|1197.7|1198|1197.4|1198.3|1197.7|1198|1197.4|6
1653006890000|2022-05-20 00:34:50|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|0
1653006900000|2022-05-20 00:35:00|1198|1197.4|1198|1197.4|1198|1197.4|1198|1197.4|1
1653006910000|2022-05-20 00:35:10|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198|1197.4|2
1653006920000|2022-05-20 00:35:20|1198|1197.4|1198|1197.4|1198|1197.4|1198|1197.4|0
1653006930000|2022-05-20 00:35:30|1198.2|1197.6|1198.9|1197.9|1198.9|1197.9|1198.2|1197.6|2
1653006940000|2022-05-20 00:35:40|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653006960000|2022-05-20 00:36:00|1199.2|1198.4|1199.1|1198.5|1199.2|1198.5|1199|1198.4|0
1653006970000|2022-05-20 00:36:10|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1653006980000|2022-05-20 00:36:20|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1
1653007010000|2022-05-20 00:36:50|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1653007020000|2022-05-20 00:37:00|1198.8|1198.2|1198.7|1198.1|1198.8|1198.2|1198.7|1198.1|1
1653007050000|2022-05-20 00:37:30|1198.8|1198.2|1199.1|1198.1|1199.1|1198.2|1198.8|1198.1|8
1653007060000|2022-05-20 00:37:40|1199|1198.4|1199.1|1198.1|1199.1|1198.4|1199|1198.1|0
1653007080000|2022-05-20 00:38:00|1198.8|1198.2|1199.1|1198.1|1199.1|1198.2|1198.8|1198.1|1
1653007090000|2022-05-20 00:38:10|1198.8|1198.2|1199.3|1198.7|1199.4|1198.7|1198.8|1198.1|11
1653007120000|2022-05-20 00:38:40|1199.5|1198.5|1199.1|1198.5|1199.5|1198.5|1199.1|1198.5|1
1653007150000|2022-05-20 00:39:10|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1653007160000|2022-05-20 00:39:20|1199.1|1198.5|1198.8|1198.2|1199.1|1198.5|1198.8|1198.2|2
1653007190000|2022-05-20 00:39:50|||||||||2
1653007220000|2022-05-20 00:40:20|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|3
1653007230000|2022-05-20 00:40:30|1198.8|1198.2|1199.1|1198.1|1199.1|1198.2|1198.7|1198.1|1
1653007260000|2022-05-20 00:41:00|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653007270000|2022-05-20 00:41:10|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|0
1653007310000|2022-05-20 00:41:50|1198.6|1198|1199.1|1198.1|1199.1|1198.1|1198.6|1198|5
1653007320000|2022-05-20 00:42:00|1199|1198.4|1199.2|1198.2|1199.2|1198.4|1199|1198.2|0
1653007330000|2022-05-20 00:42:10|1199|1198.4|1199.1|1198.1|1199.1|1198.4|1198.8|1198.1|1
1653007340000|2022-05-20 00:42:20|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653007360000|2022-05-20 00:42:40|1198.7|1198.1|1198.9|1197.9|1198.9|1198.1|1198.7|1197.9|0
1653007410000|2022-05-20 00:43:30|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|0
1653007420000|2022-05-20 00:43:40|1199.2|1198.2|1199.2|1197.7|1199.2|1198.2|1198.9|1197.7|1
1653007430000|2022-05-20 00:43:50|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|0
1653007440000|2022-05-20 00:44:00|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|5
1653007450000|2022-05-20 00:44:10|1198.9|1197.9|1198.8|1198.2|1198.9|1198.2|1198.8|1197.9|1
1653007470000|2022-05-20 00:44:30|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|0
1653007500000|2022-05-20 00:45:00|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653007510000|2022-05-20 00:45:10|1198.9|1198.3|1199.1|1198.1|1199.1|1198.3|1198.9|1198.1|4
1653007520000|2022-05-20 00:45:20|1198.8|1198.2|1198.6|1198|1198.8|1198.2|1198.6|1198|1
1653007540000|2022-05-20 00:45:40|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|0
1653007550000|2022-05-20 00:45:50|1198.3|1197.7|1198.4|1197.4|1198.4|1197.7|1198.3|1197.4|2
1653007570000|2022-05-20 00:46:10|1198.1|1197.5|1198.4|1197.4|1198.4|1197.5|1198.1|1197.4|1
1653007580000|2022-05-20 00:46:20|1198.1|1197.5|1198|1197.4|1198.1|1197.5|1198|1197.4|0
1653007630000|2022-05-20 00:47:10|1199.7|1198.2|1199.5|1198|1199.7|1198.4|1199.4|1198|4
1653007650000|2022-05-20 00:47:30|1198.8|1198.2|1199.2|1198.2|1199.2|1198.2|1198.8|1198.2|1
1653007660000|2022-05-20 00:47:40|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1653007680000|2022-05-20 00:48:00|1199.5|1198|1198.9|1197.9|1199.5|1198.2|1198.9|1197.6|1
1653007750000|2022-05-20 00:49:10|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653007760000|2022-05-20 00:49:20|1198.7|1198.1|1198.9|1197.9|1198.9|1198.1|1198.7|1197.9|1
1653007770000|2022-05-20 00:49:30|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|0
1653007780000|2022-05-20 00:49:40|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|0
1653007840000|2022-05-20 00:50:40|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|3
1653007860000|2022-05-20 00:51:00|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|0
1653007890000|2022-05-20 00:51:30|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1
1653007900000|2022-05-20 00:51:40|1198.3|1197.7|1198.9|1197.9|1198.9|1197.9|1198.3|1197.7|3
1653007920000|2022-05-20 00:52:00|1198.7|1197.7|1198.7|1197.7|1199|1197.7|1198.7|1197.5|1
1653007930000|2022-05-20 00:52:10|1198.3|1198|1198.7|1197.7|1198.7|1198|1198.3|1197.7|1
1653007940000|2022-05-20 00:52:20|1198.6|1198|1199.2|1198.2|1199.2|1198.5|1198.6|1198|1
1653007950000|2022-05-20 00:52:30|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1653007960000|2022-05-20 00:52:40|1199.1|1198.5|1199.2|1198.2|1199.2|1198.5|1199.1|1198.2|0
1653007970000|2022-05-20 00:52:50|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|0
1653007980000|2022-05-20 00:53:00|1198.8|1198.2|1199.4|1198.4|1199.4|1198.4|1198.8|1198.2|1
1653008010000|2022-05-20 00:53:30|1199|1198.3|1199.4|1198.4|1199.4|1198.4|1199|1198.3|1
1653008020000|2022-05-20 00:53:40|1199.3|1198.7|1199.9|1198.9|1199.9|1198.9|1199.3|1198.7|1
1653008030000|2022-05-20 00:53:50|1199.5||1199.5||1199.5||1199.5||0
1653008040000|2022-05-20 00:54:00|1199.3|1198.7|1199.4|1198.4|1199.4|1198.7|1198.8|1198.2|4
1653008050000|2022-05-20 00:54:10|1199.5|1198|1199.2|1198.2|1199.5|1198.2|1199.1|1198|3
1653008070000|2022-05-20 00:54:30|1199.6|1198.6|1199.5|1198.9|1199.6|1198.9|1199.5|1198.6|5
1653008080000|2022-05-20 00:54:40|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653008100000|2022-05-20 00:55:00|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1653008110000|2022-05-20 00:55:10|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|1
1653008130000|2022-05-20 00:55:30|1199.9||1199.9||1199.9||1199.9||0
1653008140000|2022-05-20 00:55:40|1200.4|1199.4|1200.3|1199.7|1200.4|1199.7|1200.3|1199.4|6
1653008150000|2022-05-20 00:55:50|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|0
1653008160000|2022-05-20 00:56:00|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|0
1653008170000|2022-05-20 00:56:10|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1
1653008180000|2022-05-20 00:56:20|1200.6|1199.6|1200.9|1200.3|1200.9|1200.3|1200.6|1199.6|4
1653008190000|2022-05-20 00:56:30|1201|1200.4|1202.3|1201.7|1202.3|1201.7|1201|1200.2|9
1653008200000|2022-05-20 00:56:40|1202.2|1201.6|1202.4|1201.4|1202.4|1201.6|1202.2|1201.4|1
1653008210000|2022-05-20 00:56:50|1201.6|1201|1201.8|1201.2|1201.9|1201.2|1201.6|1200.9|7
1653008220000|2022-05-20 00:57:00|1201.9|1201.3|1201.7|1200.7|1201.9|1201.3|1201.7|1200.7|3
1653008230000|2022-05-20 00:57:10|1201.6|1201|1201.6|1200.6|1201.6|1201|1201.6|1200.6|0
1653008240000|2022-05-20 00:57:20|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|0
1653008260000|2022-05-20 00:57:40|1201.4|1200.4|1201.7|1200.7|1201.7|1200.7|1201.3|1200.4|0
1653008270000|2022-05-20 00:57:50|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1
1653008280000|2022-05-20 00:58:00|1201.6|1201|1201.7|1200.7|1201.7|1201|1201.6|1200.7|1
1653008290000|2022-05-20 00:58:10|1201.9|1200.9|1201.3|1200.7|1201.9|1201|1201.3|1200.7|8
1653008300000|2022-05-20 00:58:20|1201.4|1200.4|1201.7|1201.1|1201.7|1201.1|1201.4|1200.4|5
1653008310000|2022-05-20 00:58:30|1201.8|1201.2|1201.7|1201.1|1201.8|1201.2|1201.7|1201.1|0
1653008320000|2022-05-20 00:58:40|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|4
1653008350000|2022-05-20 00:59:10|1201.7|1200.7|1201.3|1200.7|1201.7|1200.8|1201.3|1200.7|1
1653008360000|2022-05-20 00:59:20|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1653008370000|2022-05-20 00:59:30|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|2
1653008390000|2022-05-20 00:59:50|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|0
1653008400000|2022-05-20 01:00:00|1201.1|1200.5|1200.7|1199.7|1201.1|1200.5|1200.7|1199.7|2
1653008410000|2022-05-20 01:00:10|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|0
1653008420000|2022-05-20 01:00:20|1199.8|1199.2|1200.7|1199.7|1200.7|1199.7|1199.8|1199.2|3
1653008430000|2022-05-20 01:00:30|1200.5|1199.9|1200.6|1200|1200.6|1200|1200.5|1199.9|1
1653008440000|2022-05-20 01:00:40|1200.7|1199.7|1200.3|1199.7|1200.7|1199.8|1200.3|1199.7|0
1653008460000|2022-05-20 01:01:00|1199.9|1198.9|1198.4|1197.8|1199.9|1198.9|1198.4|1197.8|15
1653008470000|2022-05-20 01:01:10|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.4|1197.8|1
1653008480000|2022-05-20 01:01:20|1198.6|1198|1199.7|1198.7|1199.7|1198.7|1198.6|1197.9|11
1653008490000|2022-05-20 01:01:30|1199.6|1199|1199.6|1199|1199.7|1199|1199.5|1198.7|6
1653008500000|2022-05-20 01:01:40|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|0
1653008530000|2022-05-20 01:02:10|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|0
1653008550000|2022-05-20 01:02:30|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|0
1653008570000|2022-05-20 01:02:50|1199.5|1198.9|1199.7|1198.7|1199.7|1198.9|1199.5|1198.7|0
1653008600000|2022-05-20 01:03:20|1199.3||1199.3||1199.3||1199.3||0
1653008610000|2022-05-20 01:03:30|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|0
1653008620000|2022-05-20 01:03:40|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1653008640000|2022-05-20 01:04:00|1199.3|1198.7|1199.7|1198.7|1199.7|1199|1199.3|1198.7|1
1653008650000|2022-05-20 01:04:10|1199.4|1198.8|1199.1|1198.5|1199.4|1198.8|1199.1|1198.5|0
1653008660000|2022-05-20 01:04:20|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1653008690000|2022-05-20 01:04:50|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653008700000|2022-05-20 01:05:00|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1
1653008710000|2022-05-20 01:05:10|||||||||5
1653008720000|2022-05-20 01:05:20|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653008730000|2022-05-20 01:05:30|1199.4|1198.4|1199.3|1198.7|1199.4|1198.7|1199.3|1198.4|0
1653008760000|2022-05-20 01:06:00|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|0
1653008770000|2022-05-20 01:06:10|1199.4|1198.4|1199.6|1199|1199.7|1199|1199.4|1198.4|1
1653008780000|2022-05-20 01:06:20|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|2
1653008800000|2022-05-20 01:06:40|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1
1653008820000|2022-05-20 01:07:00|1199.8|1199.2|1199.9|1198.9|1199.9|1199.2|1199.8|1198.9|1
1653008830000|2022-05-20 01:07:10|||||||||5
1653008850000|2022-05-20 01:07:30|1199.4|1198.8|1199.7|1198.7|1199.7|1198.8|1199.4|1198.7|5
1653008860000|2022-05-20 01:07:40|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1
1653008870000|2022-05-20 01:07:50|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|0
1653008880000|2022-05-20 01:08:00|1199.3|1198.7|1199.1|1198.5|1199.3|1198.7|1199.1|1198.5|1
1653008900000|2022-05-20 01:08:20|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|1
1653008910000|2022-05-20 01:08:30|1199|1198.4|1199.2|1198.2|1199.2|1198.4|1199|1198.2|0
1653008920000|2022-05-20 01:08:40|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|2
1653008930000|2022-05-20 01:08:50|1199.9|1198.9|1199.7|1198.7|1199.9|1198.9|1199.7|1198.7|0
1653008940000|2022-05-20 01:09:00|1199.6|1198.6|1199.4|1198.4|1199.6|1198.6|1199.4|1198.4|1
1653008960000|2022-05-20 01:09:20|1199.7|1198.2|1199.9|1198.9|1199.9|1198.9|1199.7|1198.2|0
1653008980000|2022-05-20 01:09:40|1200.3|1198.8|1200.5|1199|1200.5|1199.2|1200|1198.7|0
1653009000000|2022-05-20 01:10:00|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|0
1653009010000|2022-05-20 01:10:10|1200.5|1199|1200.5|1199|1200.5|1199|1200.5|1199|0
1653009040000|2022-05-20 01:10:40|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|0
1653009050000|2022-05-20 01:10:50|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|0
1653009070000|2022-05-20 01:11:10|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1
1653009080000|2022-05-20 01:11:20|1200.6|1199.6|1200.3|1199.7|1200.6|1199.7|1200.3|1199.6|0
1653009090000|2022-05-20 01:11:30|1200.4|1199.4|1200.1|1199.5|1200.4|1199.7|1200.1|1199.4|2
1653009100000|2022-05-20 01:11:40|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|0
1653009110000|2022-05-20 01:11:50|1199.9|1199.3|1199.8|1199.2|1199.9|1199.3|1199.8|1199.2|0
1653009120000|2022-05-20 01:12:00|1199.7|1199.1|1199.6|1199|1199.7|1199.1|1199.6|1199|0
1653009140000|2022-05-20 01:12:20|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|0
1653009150000|2022-05-20 01:12:30|1199.2|1198.6|1199.2|1198.2|1199.2|1198.6|1199.2|1198.2|2
1653009160000|2022-05-20 01:12:40|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|2
1653009170000|2022-05-20 01:12:50|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|0
1653009190000|2022-05-20 01:13:10|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|0
1653009210000|2022-05-20 01:13:30|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|2
1653009230000|2022-05-20 01:13:50|||||||||1
1653009250000|2022-05-20 01:14:10|1199.1|1198.5|1199.4|1198.4|1199.4|1198.5|1199.1|1198.4|0
1653009260000|2022-05-20 01:14:20|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|5
1653009270000|2022-05-20 01:14:30|1198.3||1198.3||1198.3||1198.3||6
1653009300000|2022-05-20 01:15:00|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|7
1653009310000|2022-05-20 01:15:10|1198.3|1197.7|1198.9|1197.9|1199|1198|1198.3|1197.7|3
1653009340000|2022-05-20 01:15:40|1198.6|1198|1199.1|1198.1|1199.1|1198.1|1198.6|1198|1
1653009350000|2022-05-20 01:15:50|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653009370000|2022-05-20 01:16:10|1198.7|1198.1|1198.5|1197.9|1198.7|1198.1|1198.5|1197.9|1
1653009400000|2022-05-20 01:16:40|1197.3|1196.7|1197.9|1196.9|1197.9|1196.9|1197.3|1196.7|6
1653009410000|2022-05-20 01:16:50|1197.6|1197|1196.8|1196.2|1197.9|1197|1196.8|1196.2|5
1653009420000|2022-05-20 01:17:00|1197.2||1197.2||1197.2||1196.8||9
1653009440000|2022-05-20 01:17:20|||||||||3
1653009450000|2022-05-20 01:17:30|1196.8||1196.8||1196.8||1196.8||0
1653009460000|2022-05-20 01:17:40|1197.1|1196.1|1197.2|1196.2|1197.2|1196.2|1197.1|1196.1|0
1653009480000|2022-05-20 01:18:00|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1
1653009500000|2022-05-20 01:18:20|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|0
1653009530000|2022-05-20 01:18:50|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1653009540000|2022-05-20 01:19:00|1197.7||1197.7||1197.7||1197.7||1
1653009550000|2022-05-20 01:19:10|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|0
1653009570000|2022-05-20 01:19:30|1197.4|1196.8|1197.7|1196.7|1197.7|1196.8|1197.4|1196.7|2
1653009600000|2022-05-20 01:20:00|1197.5|1196.9|1198.1|1197.1|1198.1|1197.1|1197.5|1196.9|2
1653009610000|2022-05-20 01:20:10|1198|1197.4|1198|1197.4|1198|1197.4|1198|1197.4|0
1653009620000|2022-05-20 01:20:20|1198.3|1197.3|1198.4|1197.4|1198.4|1197.4|1198.3|1197.3|0
1653009630000|2022-05-20 01:20:30|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|0
1653009640000|2022-05-20 01:20:40|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|3
1653009670000|2022-05-20 01:21:10|1198.4|1197.6|1198.4|1197.4|1198.4|1197.6|1198.4|1197.4|2
1653009750000|2022-05-20 01:22:30|1198.8|1197.3|1198.7|1197.7|1198.8|1197.7|1198.7|1197.3|0
1653009780000|2022-05-20 01:23:00|1198.5|1197.9|1199.7|1198.2|1199.7|1198.2|1198.5|1197.9|9
1653009800000|2022-05-20 01:23:20|1199.6|1198.6|1199.7|1198.7|1199.8|1199.2|1199.6|1198.6|2
1653009830000|2022-05-20 01:23:50|1200|1198.5|1199.7|1198.7|1200.3|1198.9|1199.7|1198.5|10
1653009840000|2022-05-20 01:24:00|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1
1653009850000|2022-05-20 01:24:10|1199.7|1198.7|1199.7|1198.7|1199.7|1199|1199.6|1198.7|2
1653009860000|2022-05-20 01:24:20|1199.3|1198.4|1199.1|1198.5|1199.4|1198.5|1199.1|1198.4|2
1653009880000|2022-05-20 01:24:40|1199.2|1198.2|1199.4|1198.4|1199.4|1198.4|1199|1198.2|2
1653009920000|2022-05-20 01:25:20|1199.3|1198.7|1199.9|1198.9|1199.9|1198.9|1199.3|1198.7|0
1653009930000|2022-05-20 01:25:30|1199.8|1199.2|1200.2|1199.2|1200.2|1199.2|1199.8|1199.2|0
1653009940000|2022-05-20 01:25:40|1200.1|1199.5|1200.4|1199.4|1200.4|1199.5|1200.1|1199.3|0
1653009950000|2022-05-20 01:25:50|1200.3|1199.7|1200.4|1199.4|1200.5|1199.9|1200.3|1199.4|4
1653009970000|2022-05-20 01:26:10|1200.1|1199.5|1200.6|1199.6|1200.6|1199.9|1200.1|1199.5|3
1653010000000|2022-05-20 01:26:40|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|7
1653010010000|2022-05-20 01:26:50|1200.7|1200.1|1200.6|1199.6|1200.7|1200.1|1200.6|1199.6|1
1653010020000|2022-05-20 01:27:00|1200.3|1199.7|1200.6|1199.6|1200.6|1199.7|1200.3|1199.6|2
1653010080000|2022-05-20 01:28:00|||||||||1
1653010100000|2022-05-20 01:28:20|1200.5|1199.9|1201.3|1200.7|1201.4|1200.8|1200.5|1199.9|1
1653010120000|2022-05-20 01:28:40|1201.2|1200.6|1201.9|1200.9|1201.9|1200.9|1201.2|1200.6|8
1653010130000|2022-05-20 01:28:50|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|0
1653010140000|2022-05-20 01:29:00|1201.5|1200.9|1201.6|1201|1201.6|1201|1201.5|1200.9|4
1653010150000|2022-05-20 01:29:10|1201.5|1200.9|1201.9|1200.9|1201.9|1200.9|1201.5|1200.9|5
1653010170000|2022-05-20 01:29:30|1201.6|1201|1201.4|1200.4|1201.7|1201|1201.4|1200.4|1
1653010180000|2022-05-20 01:29:40|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|0
1653010190000|2022-05-20 01:29:50|1201.4|1200.4|1201.2|1200.6|1201.7|1200.7|1201.2|1200.4|6
1653010200000|2022-05-20 01:30:00|1201.1|1200.5|1201.2|1200.2|1201.2|1200.5|1201.1|1200.2|1
1653010210000|2022-05-20 01:30:10|1200.6|1200|1200.9|1199.9|1200.9|1200|1200.6|1199.9|4
1653010220000|2022-05-20 01:30:20|1200.7|1199.7|1200.7|1199.7|1200.7|1199.7|1200.7|1199.7|4
1653010230000|2022-05-20 01:30:30|1200.6|1199.6|1200.7|1199.7|1200.7|1199.7|1200.6|1199.6|9
1653010240000|2022-05-20 01:30:40|1200.4|1199.8|1200.2|1199.2|1200.5|1199.8|1200.2|1199.2|1
1653010260000|2022-05-20 01:31:00|1200.4|1199.4|1200|1199.4|1200.4|1199.4|1200|1199.4|1
1653010270000|2022-05-20 01:31:10|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1
1653010280000|2022-05-20 01:31:20|1199.6|1199|1199.6|1199|1199.9|1199|1199.6|1198.9|2
1653010290000|2022-05-20 01:31:30|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1
1653010300000|2022-05-20 01:31:40|1199.6|1199|1199.8|1199.2|1199.8|1199.2|1199.6|1199|10
1653010310000|2022-05-20 01:31:50|1199.7|1199.1|1199.6|1199|1199.8|1199.1|1199.6|1198.3|1
1653010350000|2022-05-20 01:32:30|1199.5|1198.9|1199.5|1198|1199.8|1198.9|1199.1|1198|3
1653010360000|2022-05-20 01:32:40|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|10
1653010380000|2022-05-20 01:33:00|1198.7|1198.2|1199.7|1198.7|1199.7|1198.7|1198.7|1198.2|6
1653010400000|2022-05-20 01:33:20|1199.4|1198.8|1199.5|1198.5|1199.6|1198.8|1199.4|1198.5|0
1653010410000|2022-05-20 01:33:30|1199.6|1198.1|1199.5|1198|1199.6|1198.1|1199.5|1198|0
1653010430000|2022-05-20 01:33:50|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1653010450000|2022-05-20 01:34:10|1199.3|1198.7|1200.2|1199.2|1200.2|1199.2|1199.3|1198.7|2
1653010460000|2022-05-20 01:34:20|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|0
1653010470000|2022-05-20 01:34:30|1200|1199.4|1199.8|1199.2|1200.2|1199.4|1199.8|1199.2|0
1653010480000|2022-05-20 01:34:40|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1
1653010500000|2022-05-20 01:35:00|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|0
1653010510000|2022-05-20 01:35:10|1199.8|1199.2|1200.2|1199.2|1200.2|1199.2|1199.8|1199.2|1
1653010540000|2022-05-20 01:35:40|1199.8|1199|1199.8|1198.8|1199.9|1199|1199.6|1198.8|0
1653010550000|2022-05-20 01:35:50|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|0
1653010570000|2022-05-20 01:36:10|1199.3|1198.4|1199.3|1197.8|1199.4|1198.5|1199.1|1197.8|0
1653010580000|2022-05-20 01:36:20|1199.2|1198.2|1198.9|1198.3|1199.5|1198.3|1198.9|1197.9|0
1653010590000|2022-05-20 01:36:30|1198.8|1198.2|1198.8|1198.2|1198.9|1198.2|1198.8|1197.9|0
1653010600000|2022-05-20 01:36:40|1198.9|1198.3|1199.2|1198.2|1199.2|1198.3|1198.8|1198|1
1653010610000|2022-05-20 01:36:50|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|0
1653010620000|2022-05-20 01:37:00|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|0
1653010640000|2022-05-20 01:37:20|1198.3||1198.7||1198.7||1198.3||1
1653010660000|2022-05-20 01:37:40|1198.8|1197.3|1197.6|1197|1198.8|1197.3|1197.6|1197|10
1653010670000|2022-05-20 01:37:50|1197.3|1196.7|1197.9|1196.9|1197.9|1196.9|1197.3|1196.7|2
1653010680000|2022-05-20 01:38:00|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1
1653010720000|2022-05-20 01:38:40|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1
1653010760000|2022-05-20 01:39:20|1197.8|1197.2|1198.2|1197.2|1198.2|1197.2|1197.8|1197|0
1653010770000|2022-05-20 01:39:30|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|0
1653010800000|2022-05-20 01:40:00|1198.4|1197.4|1198.4|1197.4|1198.8|1197.7|1198.4|1197.3|2
1653010810000|2022-05-20 01:40:10|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|0
1653010820000|2022-05-20 01:40:20|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1
1653010860000|2022-05-20 01:41:00|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|0
1653010870000|2022-05-20 01:41:10|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1
1653010880000|2022-05-20 01:41:20|1198.7||1198.7||1198.7||1198.7||0
1653010950000|2022-05-20 01:42:30|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1
1653010960000|2022-05-20 01:42:40|1197.9|1197.3|1197.7|1196.7|1197.9|1197.3|1197.7|1196.7|0
1653010990000|2022-05-20 01:43:10|1197.2|1196.6|1197.7|1196.7|1197.7|1196.7|1197.2|1196.6|1
1653011020000|2022-05-20 01:43:40|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|0
1653011030000|2022-05-20 01:43:50|1197.9|1196.9|1197.7|1196.7|1197.9|1196.9|1197.7|1196.7|0
1653011100000|2022-05-20 01:45:00|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|0
1653011110000|2022-05-20 01:45:10|1197.7|1196.7|1197.4|1196.8|1197.7|1196.8|1197.4|1196.7|1
1653011120000|2022-05-20 01:45:20|1197.3|1196.7|1197.2|1196.2|1197.3|1196.7|1197.2|1196.2|1
1653011140000|2022-05-20 01:45:40|1196.8||1196.8||1196.8||1196.8||0
1653011190000|2022-05-20 01:46:30|||||||||2
1653011210000|2022-05-20 01:46:50|1197.1|1196.1|1197.2|1196.2|1197.2|1196.2|1197.1|1196.1|1
1653011220000|2022-05-20 01:47:00|1197.4|1196.6|1197.4|1196.4|1197.4|1196.6|1197.4|1196.4|2
1653011250000|2022-05-20 01:47:30|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|0
1653011260000|2022-05-20 01:47:40|1197.5|1196|1197.2|1196.2|1197.5|1196.2|1197.2|1196|0
1653011280000|2022-05-20 01:48:00|1196.8||1196.8||1196.8||1196.8||0
1653011300000|2022-05-20 01:48:20|1196.9|1196.3|1196.8|1196.2|1197.2|1196.3|1196.8|1196.2|2
1653011310000|2022-05-20 01:48:30|1197.1|1196.5|1197.2|1196.2|1197.2|1196.5|1197.1|1196.2|0
1653011320000|2022-05-20 01:48:40|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1653011330000|2022-05-20 01:48:50|1197.2|1196.6|1197.5|1196.5|1197.5|1196.8|1197.2|1196.5|4
1653011350000|2022-05-20 01:49:10|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1
1653011360000|2022-05-20 01:49:20|1197.1|1196.5|1197.4|1196.4|1197.4|1196.5|1197.1|1196.4|2
1653011370000|2022-05-20 01:49:30|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|0
1653011380000|2022-05-20 01:49:40|1196.8|1196.1|1196.9|1196.3|1197.2|1196.3|1196.8|1196.1|0
1653011390000|2022-05-20 01:49:50|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|0
1653011400000|2022-05-20 01:50:00|1197.2|1196.2|1195.6|1195|1197.2|1196.2|1195.5|1194.8|13
1653011430000|2022-05-20 01:50:30|1195.5|1194.9|1195.3|1194.7|1195.5|1194.9|1195.3|1194.7|3
1653011450000|2022-05-20 01:50:50|1195.5|1194.9|1195.6|1195|1195.6|1195|1195.5|1194.9|2
1653011460000|2022-05-20 01:51:00|1195.9|1194.9|1196.2|1195.2|1196.2|1195.2|1195.9|1194.9|2
1653011470000|2022-05-20 01:51:10|1196.5|1195|1197.2|1196.2|1197.2|1196.5|1196.4|1195|12
1653011490000|2022-05-20 01:51:30|1197.1|1196.1|1196.9|1195.9|1197.1|1196.1|1196.9|1195.9|1
1653011510000|2022-05-20 01:51:50|1196.6|1196|1196.7|1195.7|1196.7|1196|1196.6|1195.7|0
1653011520000|2022-05-20 01:52:00|1196.3|1195.4|1196.2|1195.2|1196.4|1195.4|1196.2|1195.2|2
1653011540000|2022-05-20 01:52:20|1196.3|1194.8|1195.9|1194.9|1196.3|1195.1|1195.9|1194.8|0
1653011550000|2022-05-20 01:52:30|1195.8|1194.8|1195.7|1194.7|1195.8|1194.8|1195.7|1194.7|0
1653011580000|2022-05-20 01:53:00|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|2
1653011620000|2022-05-20 01:53:40|1195.8|1194.8|1195.7|1194.7|1195.8|1194.8|1195.7|1194.7|3
1653011630000|2022-05-20 01:53:50|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|1195.9|1194.9|2
1653011650000|2022-05-20 01:54:10|1196.3|1194.8|1196.5|1195|1196.5|1195|1196.3|1194.8|1
1653011680000|2022-05-20 01:54:40|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|0
1653011710000|2022-05-20 01:55:10|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653011730000|2022-05-20 01:55:30|1196.4|1195.8|1196.7|1195.7|1196.7|1195.8|1196.4|1195.7|0
1653011750000|2022-05-20 01:55:50|1196.3||1196.3||1196.3||1196.3||0
1653011840000|2022-05-20 01:57:20|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1653011850000|2022-05-20 01:57:30|1197.2|1196.2|1196.9|1195.9|1197.2|1196.2|1196.9|1195.9|0
1653011890000|2022-05-20 01:58:10|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1653011900000|2022-05-20 01:58:20|1196.7|1195.7|1196.9|1195.9|1196.9|1195.9|1196.3|1195.6|1
1653011910000|2022-05-20 01:58:30|1197.1|1196.1|1197.2|1196.2|1197.2|1196.2|1197.1|1196.1|0
1653011920000|2022-05-20 01:58:40|1197.3|1195.8|1196.9|1195.9|1197.3|1195.9|1196.9|1195.8|0
1653011940000|2022-05-20 01:59:00|1197.1|1195.6|1196.6|1195.6|1197.1|1195.9|1196.4|1195.6|0
1653011950000|2022-05-20 01:59:10|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653011970000|2022-05-20 01:59:30|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1
1653012000000|2022-05-20 02:00:00|1196.6|1196|1196.9|1195.9|1196.9|1196|1196.6|1195.7|0
1653012010000|2022-05-20 02:00:10|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|0
1653012030000|2022-05-20 02:00:30|1196.9|1196.3|1196.9|1195.9|1196.9|1196.3|1196.9|1195.9|0
1653012040000|2022-05-20 02:00:40|1197.2|1195.7|1196.5|1195.9|1197.3|1196|1196.5|1195.7|0
1653012050000|2022-05-20 02:00:50|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653012060000|2022-05-20 02:01:00|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1
1653012070000|2022-05-20 02:01:10|1196.6|1195.6|1196.4|1195.4|1196.7|1195.7|1196.3|1195.2|2
1653012090000|2022-05-20 02:01:30|1196.3|1195.7|1196.4|1195.4|1196.4|1195.7|1196.3|1195.4|1
1653012110000|2022-05-20 02:01:50|1196|1195.2|1196.2|1195.2|1196.2|1195.2|1196|1195.2|0
1653012120000|2022-05-20 02:02:00|1195.6|1195|1196|1195|1196|1195|1195.6|1195|2
1653012130000|2022-05-20 02:02:10|1195.6|1194.8|1195.4|1194.8|1195.6|1194.8|1195.4|1194.8|0
1653012140000|2022-05-20 02:02:20|1196.1|1194.6|1195.7|1194.7|1196.1|1195|1195.6|1194.6|1
1653012160000|2022-05-20 02:02:40|||||||||1
1653012240000|2022-05-20 02:04:00|1195.4|1194.8|1195.3|1194.7|1195.5|1194.9|1195.3|1194.7|0
1653012260000|2022-05-20 02:04:20|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|2
1653012290000|2022-05-20 02:04:50|||||||||2
1653012300000|2022-05-20 02:05:00|1194.8||1194.8||1194.8||1194.8||3
1653012320000|2022-05-20 02:05:20|1195|1194|1194.3|1193.7|1195|1194|1194.3|1193.6|1050
1653012330000|2022-05-20 02:05:30|1194.4|1193.4|1194.3|1193.7|1194.5|1193.9|1194.2|1193.4|1
1653012340000|2022-05-20 02:05:40|1194.4|1193.8|1194.8|1194.2|1194.9|1194.2|1194.3|1193.7|5
1653012360000|2022-05-20 02:06:00|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|3
1653012370000|2022-05-20 02:06:10|1195.4|1194.4|1195.4|1194.4|1195.4|1194.7|1195.3|1194.4|2
1653012380000|2022-05-20 02:06:20|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1653012400000|2022-05-20 02:06:40|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1653012420000|2022-05-20 02:07:00|1195.5|1194|1195.1|1194.1|1195.5|1194.1|1195.1|1194|1
1653012440000|2022-05-20 02:07:20|1195.3|1193.8|1194.9|1193.9|1195.3|1194|1194.9|1193.8|0
1653012480000|2022-05-20 02:08:00|1194.6|1194|1194.3|1193.7|1194.7|1194|1194.3|1193.7|1
1653012490000|2022-05-20 02:08:10|||||||||1
1653012520000|2022-05-20 02:08:40|1194.5|1193.9|1194.3|1193.7|1194.5|1193.9|1194.3|1193.7|0
1653012530000|2022-05-20 02:08:50|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.3|1193.7|2
1653012540000|2022-05-20 02:09:00|1194.3|1193.7|1191.6|1191|1194.3|1193.7|1190.9|1189.9|51
1653012550000|2022-05-20 02:09:10|1191.4|1190.8|1190.6|1190|1191.4|1190.8|1190.4|1189.7|9
1653012560000|2022-05-20 02:09:20|1191.3|1189.8|1190.2|1189.2|1191.3|1190.2|1190.2|1189.2|14
1653012570000|2022-05-20 02:09:30|1190.1|1189.5|1189.5|1188.5|1190.1|1189.5|1188.7|1187.6|47
1653012580000|2022-05-20 02:09:40|1189.2|1188.6|1189.1|1188.5|1189.2|1188.6|1189.1|1188.5|4
1653012590000|2022-05-20 02:09:50|1189.2|1188.2|1189.4|1188.8|1189.4|1188.8|1189.2|1188.2|1
1653012600000|2022-05-20 02:10:00|1189.9|1189.3|1190.1|1188.6|1190.1|1189.3|1189.3|1188.3|12
1653012610000|2022-05-20 02:10:10|1189.8|1188.3|1190|1189|1190|1189|1189.7|1188.3|7
1653012620000|2022-05-20 02:10:20|1190.1|1188.6|1190.1|1188.6|1190.1|1188.6|1190.1|1188.6|1
1653012630000|2022-05-20 02:10:30|1189.9|1188.9|1190.6|1189.1|1190.7|1189.2|1189.9|1188.9|4
1653012640000|2022-05-20 02:10:40|1190.2|1189.2|1190.6|1189.1|1190.6|1189.3|1190.2|1189.1|0
1653012650000|2022-05-20 02:10:50|1190.4|1188.9|1190.3|1188.8|1190.4|1188.9|1190.3|1188.8|2
1653012660000|2022-05-20 02:11:00|1190|1189|1189.6|1189|1190|1189|1189.6|1189|0
1653012670000|2022-05-20 02:11:10|1190.2|1189.6|1190.3|1189.7|1190.3|1189.7|1190.2|1189.6|1
1653012680000|2022-05-20 02:11:20|1190.4|1189.8|1190.3|1188.8|1190.5|1189.9|1190.3|1188.8|2
1653012700000|2022-05-20 02:11:40|1190.2|1189.2|1190.8|1189.3|1190.8|1189.3|1190.2|1189.2|12
1653012710000|2022-05-20 02:11:50|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1
1653012720000|2022-05-20 02:12:00|1190.7|1189.7|1190.4|1189.8|1190.7|1189.8|1190.4|1189.7|0
1653012730000|2022-05-20 02:12:10|1190.5|1189|1190.5|1189|1190.5|1189|1190.5|1189|2
1653012740000|2022-05-20 02:12:20|1189.9|1189.3|1190.6|1189.1|1190.6|1189.3|1189.9|1189|1
1653012770000|2022-05-20 02:12:50|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|2
1653012780000|2022-05-20 02:13:00|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|2
1653012790000|2022-05-20 02:13:10|1190.6|1190|1191.3|1189.8|1191.3|1190|1190.6|1189.8|1
1653012800000|2022-05-20 02:13:20|1191|1190|1190.7|1190.1|1191|1190.1|1190.7|1190|0
1653012810000|2022-05-20 02:13:30|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|0
1653012830000|2022-05-20 02:13:50|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|5
1653012840000|2022-05-20 02:14:00|1190.1|1189.4|1190|1189.4|1190.1|1189.4|1190|1189.4|1
1653012850000|2022-05-20 02:14:10|1189.9|1189.3|1189.4|1188.8|1190|1189.3|1189.4|1188.8|1
1653012860000|2022-05-20 02:14:20|1189.1|1188.5|1189.6|1188.1|1189.6|1188.5|1189.1|1188.1|4
1653012870000|2022-05-20 02:14:30|1189|1188.4|1189.2|1188.2|1189.4|1188.4|1189|1187.9|6
1653012880000|2022-05-20 02:14:40|1189.6|1188.1|1189.5|1188.5|1189.6|1188.5|1189.5|1188.1|4
1653012890000|2022-05-20 02:14:50|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|0
1653012900000|2022-05-20 02:15:00|1189.3|1188.8|1190.1|1188.6|1190.1|1188.8|1189.3|1188.6|1
1653012920000|2022-05-20 02:15:20|1189.4|1188.8|1190.3|1188.8|1190.3|1189|1189.4|1188.8|1
1653012940000|2022-05-20 02:15:40|1190.6|1189.1|1190.6|1189.1|1190.6|1189.1|1190.6|1189.1|2
1653012950000|2022-05-20 02:15:50|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|1
1653012990000|2022-05-20 02:16:30|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|0
1653013000000|2022-05-20 02:16:40|1189.8|1189.2|1189.8|1189.2|1189.9|1189.3|1189.8|1189.2|0
1653013020000|2022-05-20 02:17:00|1190.7|1189.7|1190.9|1189.9|1191|1189.9|1190.3|1189.5|13
1653013030000|2022-05-20 02:17:10|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|2
1653013050000|2022-05-20 02:17:30|||||||||6
1653013070000|2022-05-20 02:17:50|1190.7||1190.7||1190.7||1190.7||0
1653013080000|2022-05-20 02:18:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653013120000|2022-05-20 02:18:40|1191.1|1189.6|1191|1189.5|1191.1|1189.6|1191|1189.5|2
1653013130000|2022-05-20 02:18:50|1190.9|1189.4|1190.8|1189.3|1190.9|1189.4|1190.8|1189.3|1
1653013160000|2022-05-20 02:19:20|1190.6|1189.1|1190.3|1188.8|1190.6|1189.3|1190.3|1188.8|2
1653013170000|2022-05-20 02:19:30|1190|1189|1189.9|1188.9|1190.1|1189|1189.8|1188.6|1
1653013180000|2022-05-20 02:19:40|1189.8|1188.8|1190|1189|1190.1|1189|1189.6|1188.6|3
1653013190000|2022-05-20 02:19:50|1189.7|1189.1|1189.8|1188.8|1189.9|1189.1|1189.7|1188.8|0
1653013200000|2022-05-20 02:20:00|1189.5|1188.9|1189.4|1188.8|1189.5|1188.9|1189.4|1188.8|0
1653013210000|2022-05-20 02:20:10|1189.6|1188.1|1189.4|1187.9|1189.6|1188.1|1189|1187.9|8
1653013220000|2022-05-20 02:20:20|1189.2|1188.2|1189.4|1187.9|1189.4|1188.2|1189.2|1187.9|1
1653013230000|2022-05-20 02:20:30|1189|1188|1189.2|1188.2|1189.2|1188.2|1188.7|1188|5
1653013240000|2022-05-20 02:20:40|1189|1188|1188.7|1188.1|1189|1188.1|1188.7|1188|0
1653013260000|2022-05-20 02:21:00|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|1
1653013270000|2022-05-20 02:21:10|1189.4|1187.9|1189.4|1187.9|1189.4|1187.9|1189.4|1187.9|1
1653013280000|2022-05-20 02:21:20|1188.8|1188.2|1189.2|1188.2|1189.2|1188.2|1188.8|1188.2|1
1653013290000|2022-05-20 02:21:30|1188.9|1188.3|1189.2|1188.2|1189.6|1188.3|1188.9|1188|2
1653013300000|2022-05-20 02:21:40|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|3
1653013310000|2022-05-20 02:21:50|1189.4|1188.4|1189.1|1188.5|1189.4|1188.5|1189.1|1188.4|0
1653013320000|2022-05-20 02:22:00|1189.2|1188.6|1189.4|1188.8|1189.4|1188.8|1189.2|1188.6|0
1653013330000|2022-05-20 02:22:10|1189.5|1188.9|1189.4|1188.8|1189.5|1188.9|1189.4|1188.8|1
1653013340000|2022-05-20 02:22:20|1189.7|1188.7|1189.4|1188.8|1189.7|1188.8|1189.4|1188.7|0
1653013390000|2022-05-20 02:23:10|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|1
1653013400000|2022-05-20 02:23:20|1189.4|1188.4|1189.5|1188.5|1189.5|1188.5|1189.4|1188.4|2
1653013420000|2022-05-20 02:23:40|1189|1188.4|1189.4|1187.9|1189.4|1188.4|1189|1187.9|2
1653013430000|2022-05-20 02:23:50|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|0
1653013450000|2022-05-20 02:24:10|1188.9|1188.3|1188.9|1188.3|1188.9|1188.3|1188.9|1188.3|0
1653013470000|2022-05-20 02:24:30|1188.1|1186.6|1188|1187|1188.1|1187|1188|1186.6|17
1653013480000|2022-05-20 02:24:40|1187.9|1187.3|1188.8|1187.3|1188.8|1187.5|1187.8|1187.2|1
1653013490000|2022-05-20 02:24:50|1188.7|1187.7|1188.7|1187.7|1188.7|1187.7|1188.7|1187.7|0
1653013510000|2022-05-20 02:25:10|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|1
1653013520000|2022-05-20 02:25:20|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|4
1653013530000|2022-05-20 02:25:30|1188.1|1187.7|1189.2|1188.2|1189.2|1188.2|1188.1|1187.7|2
1653013540000|2022-05-20 02:25:40|1188.9|1188.3|1188.9|1188.3|1189.2|1188.3|1188.9|1188.2|0
1653013550000|2022-05-20 02:25:50|1189|1188|1188.8|1188.2|1189|1188.2|1188.8|1188|1
1653013560000|2022-05-20 02:26:00|1188.9|1188.3|1189.2|1188.6|1189.5|1188.9|1188.9|1188|7
1653013570000|2022-05-20 02:26:10|1189.1|1188.5|1189.1|1188.5|1189.5|1188.6|1189.1|1188.5|2
1653013580000|2022-05-20 02:26:20|||||||||5
1653013610000|2022-05-20 02:26:50|1188.9|1188.3|1189.2|1188.2|1189.2|1188.3|1188.9|1188.2|1
1653013620000|2022-05-20 02:27:00|1188.7|1188.1|1189|1188|1189|1188.1|1188.7|1188|3
1653013650000|2022-05-20 02:27:30|1188.9|1188.3|1189.2|1188.2|1189.2|1188.3|1188.9|1188.1|0
1653013660000|2022-05-20 02:27:40|1189.3|1187.8|1189.2|1188.2|1189.3|1188.2|1189.2|1187.8|0
1653013670000|2022-05-20 02:27:50|1189.1|1188.5|1189.1|1188.5|1189.1|1188.5|1189.1|1188.5|0
1653013680000|2022-05-20 02:28:00|1189.3|1188.7|1189.2|1188.2|1189.3|1188.7|1189.2|1188.2|1
1653013740000|2022-05-20 02:29:00|1189.3|1188.6|1189.2|1188.2|1189.3|1188.6|1189.2|1188.2|1
1653013790000|2022-05-20 02:29:50|1188.9|1188.3|1189|1188|1189|1188.3|1188.9|1188|0
1653013900000|2022-05-20 02:31:40|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1
1653013910000|2022-05-20 02:31:50|1189.1|1188|1188.6|1188|1189.1|1188|1188.6|1188|3
1653013920000|2022-05-20 02:32:00|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|2
1653013930000|2022-05-20 02:32:10|1188.7|1188.1|1189.1|1188.5|1189.1|1188.5|1188.7|1188.1|6
1653013940000|2022-05-20 02:32:20|1189.4|1188.4|1189.5|1188.5|1189.5|1188.6|1189.2|1188.4|0
1653013950000|2022-05-20 02:32:30|1189.1||1189.1||1189.1||1189.1||0
1653013960000|2022-05-20 02:32:40|1189.3|1187.8|1189.2|1188.2|1189.3|1188.2|1189.2|1187.8|2
1653013980000|2022-05-20 02:33:00|1189.1|1188.1|1189|1188|1189.1|1188.1|1189|1188|2
1653014000000|2022-05-20 02:33:20|||||||||1
1653014080000|2022-05-20 02:34:40|||||||||2
1653014100000|2022-05-20 02:35:00|1188.6|1187.9|1189|1188|1189|1188|1188.6|1187.9|1
1653014120000|2022-05-20 02:35:20|1188.7|1188.1|1188.6|1188|1188.7|1188.1|1188.6|1188|0
1653014130000|2022-05-20 02:35:30|1188.8|1188.2|1189.5|1188.5|1189.5|1188.5|1188.8|1188.2|3
1653014140000|2022-05-20 02:35:40|1189.1|1188.7|1189.6|1188.6|1189.7|1188.8|1189.1|1188.6|0
1653014150000|2022-05-20 02:35:50|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|0
1653014160000|2022-05-20 02:36:00|1189.4|1188.8|1189.4|1188.8|1189.7|1188.8|1189.4|1188.7|0
1653014170000|2022-05-20 02:36:10|1189.7|1189.1|1190.3|1188.8|1190.3|1189.4|1189.4|1188.7|14
1653014180000|2022-05-20 02:36:20|1190|1189|1190.2|1189.2|1190.3|1189.2|1190|1188.8|0
1653014190000|2022-05-20 02:36:30|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1
1653014200000|2022-05-20 02:36:40|1190.4|1189.8|1191|1189.5|1191|1189.8|1190.4|1189.5|1
1653014210000|2022-05-20 02:36:50|1190.7|1189.7|1191|1189.5|1191|1189.7|1190.7|1189.5|0
1653014220000|2022-05-20 02:37:00|1191.1|1189.6|1191|1190|1191.1|1190|1191|1189.6|0
1653014270000|2022-05-20 02:37:50|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1
1653014300000|2022-05-20 02:38:20|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653014310000|2022-05-20 02:38:30|1190.7|1189.8|1190.6|1190|1190.7|1190|1190.5|1189.7|1
1653014330000|2022-05-20 02:38:50|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653014340000|2022-05-20 02:39:00|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653014410000|2022-05-20 02:40:10|1190.7|1189.7|1191|1189.5|1191|1189.7|1190.7|1189.5|1
1653014440000|2022-05-20 02:40:40|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|0
1653014450000|2022-05-20 02:40:50|1191|1189.5|1191|1189.5|1191|1189.8|1190.7|1189.5|0
1653014460000|2022-05-20 02:41:00|1190.7|1189.7|1190.9|1189.9|1190.9|1189.9|1190.7|1189.7|1
1653014480000|2022-05-20 02:41:20|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653014510000|2022-05-20 02:41:50|1191|1190.4|1190.5|1189.5|1191.9|1190.9|1190.5|1189.5|8
1653014520000|2022-05-20 02:42:00|||||||||3
1653014530000|2022-05-20 02:42:10|1190.8|1189.3|1190.7|1189.7|1190.8|1189.7|1190.5|1189.3|2
1653014540000|2022-05-20 02:42:20|1190.4|1189.4|1190.4|1189.4|1190.4|1189.5|1190.1|1189.4|3
1653014550000|2022-05-20 02:42:30|1190.1|1189.5|1190.4|1189.4|1190.4|1189.5|1190.1|1189.4|0
1653014560000|2022-05-20 02:42:40|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|0
1653014580000|2022-05-20 02:43:00|1190.3|1189.7|1191.1|1189.6|1191.1|1189.7|1190.3|1189.6|1
1653014600000|2022-05-20 02:43:20|1190.1|1189.5|1190.5|1189.5|1190.5|1189.9|1190.1|1189.4|6
1653014610000|2022-05-20 02:43:30|1190.1||1190.5||1190.5||1190.1||0
1653014630000|2022-05-20 02:43:50|1190.8|1189.3|1190.5|1189.5|1190.8|1189.5|1190.5|1189.3|0
1653014650000|2022-05-20 02:44:10|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.6|0
1653014670000|2022-05-20 02:44:30|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|0
1653014680000|2022-05-20 02:44:40|1190.6|1190|1190.7|1189.7|1190.7|1190|1190.6|1189.7|0
1653014730000|2022-05-20 02:45:30|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.7|0
1653014750000|2022-05-20 02:45:50|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.7|0
1653014760000|2022-05-20 02:46:00|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.7|0
1653014780000|2022-05-20 02:46:20|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|0
1653014790000|2022-05-20 02:46:30|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|0
1653014800000|2022-05-20 02:46:40|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.7|0
1653014810000|2022-05-20 02:46:50|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.7|0
1653014820000|2022-05-20 02:47:00|1190.4|1189.8|1190.7|1189.7|1190.7|1189.8|1190.4|1189.6|0
1653014840000|2022-05-20 02:47:20|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|0
1653014870000|2022-05-20 02:47:50|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|0
1653014880000|2022-05-20 02:48:00|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|2
1653014970000|2022-05-20 02:49:30|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|0
1653014980000|2022-05-20 02:49:40|||||||||1
1653015000000|2022-05-20 02:50:00|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|3
1653015010000|2022-05-20 02:50:10|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|5
1653015020000|2022-05-20 02:50:20|1189.4|1188.8|1189.5|1188.5|1189.6|1188.8|1189.1|1188.1|7
1653015030000|2022-05-20 02:50:30|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|0
1653015050000|2022-05-20 02:50:50|1189.8|1189|1190|1189|1190|1189|1189.8|1189|0
1653015070000|2022-05-20 02:51:10|1189.7|1189.1|1189.4|1188.8|1189.7|1189.1|1189.4|1188.8|1
1653015080000|2022-05-20 02:51:20|1189.8|1189|1189.6|1189|1189.8|1189|1189.6|1189|0
1653015140000|2022-05-20 02:52:20|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1
1653015150000|2022-05-20 02:52:30|||||||||4
1653015160000|2022-05-20 02:52:40|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|5
1653015180000|2022-05-20 02:53:00|1189.9|1188.9|1189.6|1189|1190|1189|1189.6|1188.9|0
1653015190000|2022-05-20 02:53:10|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|0
1653015200000|2022-05-20 02:53:20|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|1
1653015210000|2022-05-20 02:53:30|||||||||3
1653015230000|2022-05-20 02:53:50|1189.7|1189.1|1189.6|1189|1189.7|1189.1|1189.6|1189|1
1653015240000|2022-05-20 02:54:00|1189.2|1188.2|1188.9|1188.3|1189.2|1188.3|1188.9|1188.2|1
1653015250000|2022-05-20 02:54:10|||||||||1
1653015270000|2022-05-20 02:54:30|||||||||2
1653015290000|2022-05-20 02:54:50|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|0
1653015300000|2022-05-20 02:55:00|1189.1|1188.5|1189.4|1188.4|1189.4|1188.5|1189.1|1188.4|0
1653015310000|2022-05-20 02:55:10|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1
1653015340000|2022-05-20 02:55:40|||||||||2
1653015350000|2022-05-20 02:55:50|1189.4|1187.9|1189.3|1187.8|1189.4|1187.9|1189.3|1187.8|0
1653015360000|2022-05-20 02:56:00|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|4
1653015390000|2022-05-20 02:56:30|1189.4|1188.4|1189.2|1188.2|1189.4|1188.4|1189.2|1188.2|0
1653015430000|2022-05-20 02:57:10|1189.4|1187.9|1189|1188|1189.4|1188|1189|1187.9|0
1653015480000|2022-05-20 02:58:00|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|0
1653015500000|2022-05-20 02:58:20|1188.9|1188.3|1188.6|1188|1188.9|1188.3|1188.6|1188|4
1653015530000|2022-05-20 02:58:50|1188.8|1187.8|1188.6|1188|1188.8|1188|1188.6|1187.8|0
1653015540000|2022-05-20 02:59:00|1188.8|1187.8|1188.5|1187.9|1188.8|1187.9|1188.5|1187.8|0
1653015550000|2022-05-20 02:59:10|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|1
1653015570000|2022-05-20 02:59:30|||||||||2
1653015580000|2022-05-20 02:59:40|1188.1|1187.5|1187.7|1187.1|1188.1|1187.5|1187.7|1186.7|10
1653015590000|2022-05-20 02:59:50|||||||||1
1653015600000|2022-05-20 03:00:00|1188|1187|1187.9|1187.3|1188|1187.3|1187.9|1187|24
1653015610000|2022-05-20 03:00:10|1188.2|1186.7|1187.6|1187|1188.2|1187|1187.6|1186.7|8
1653015620000|2022-05-20 03:00:20|1187.8|1187.2|1187.8|1186.8|1188|1187.3|1187.8|1186.8|2
1653015630000|2022-05-20 03:00:30|1187.6|1187|1187.6|1186.6|1188.1|1187|1187.4|1186.6|4
1653015640000|2022-05-20 03:00:40|1187.5|1186.5|1187.4|1186.8|1187.5|1186.8|1187.4|1186.5|1
1653015650000|2022-05-20 03:00:50|1187.5|1186.5|1187.2|1186.6|1187.5|1186.6|1187.2|1186.5|4
1653015660000|2022-05-20 03:01:00|1187.1|1186.5|1187|1186|1187.5|1186.5|1187|1185.9|12
1653015670000|2022-05-20 03:01:10|||||||||1
1653015680000|2022-05-20 03:01:20|||||||||1
1653015710000|2022-05-20 03:01:50|1187.4|1186.4|1187.3|1186.3|1187.4|1186.4|1187.3|1186.3|1
1653015720000|2022-05-20 03:02:00|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|0
1653015730000|2022-05-20 03:02:10|1186.9|1186.3|1187.5|1186.5|1187.5|1186.5|1186.9|1186.3|3
1653015740000|2022-05-20 03:02:20|1187.3|1186.7|1187.7|1186.7|1187.7|1186.8|1187.3|1186.5|3
1653015790000|2022-05-20 03:03:10|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|2
1653015820000|2022-05-20 03:03:40|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|6
1653015860000|2022-05-20 03:04:20|1186.9|1186.3|1186.9|1186.3|1186.9|1186.3|1186.9|1186.3|0
1653015870000|2022-05-20 03:04:30|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|2
1653015880000|2022-05-20 03:04:40|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|2
1653015890000|2022-05-20 03:04:50|1186.9|1186.3|1187.2|1186.2|1187.2|1186.3|1186.9|1186.2|0
1653015900000|2022-05-20 03:05:00|1186.7|1186.1|1185.5|1184.5|1186.7|1186.1|1185.5|1184.5|13
1653015910000|2022-05-20 03:05:10|1185.9|1184.4|1185.8|1184.3|1185.9|1184.4|1185.8|1184.3|0
1653015920000|2022-05-20 03:05:20|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|0
1653015930000|2022-05-20 03:05:30|1185.8|1184.3|1185.8|1184.3|1185.9|1184.4|1185.8|1184.3|3
1653015940000|2022-05-20 03:05:40|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|3
1653015960000|2022-05-20 03:06:00|1185.6|1185|1185.6|1185|1185.6|1185|1185.6|1185|0
1653015970000|2022-05-20 03:06:10|1185.9|1184.9|1185.9|1185.3|1186.6|1185.3|1185.9|1184.9|4
1653015980000|2022-05-20 03:06:20|1186.2|1185.2|1187.5|1186.5|1187.5|1186.5|1185.9|1185.2|8
1653015990000|2022-05-20 03:06:30|1187.7|1186.7|1187|1186|1187.8|1186.7|1187|1186|5
1653016010000|2022-05-20 03:06:50|1187.5|1186.4|1187.5|1186.5|1187.5|1186.5|1187.5|1186.4|1
1653016030000|2022-05-20 03:07:10|1187.8|1186.3|1187.5|1186.5|1187.8|1186.5|1187.5|1186.3|2
1653016040000|2022-05-20 03:07:20|1187.1|1185.7|1187.1|1186.5|1187.1|1186.5|1186.7|1185.7|5
1653016050000|2022-05-20 03:07:30|1187|1186.4|1187|1186.4|1187|1186.4|1187|1186.4|1
1653016070000|2022-05-20 03:07:50|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|2
1653016080000|2022-05-20 03:08:00|1187.5|1186.9|1187.6|1187|1187.6|1187|1187.5|1186.9|3
1653016090000|2022-05-20 03:08:10|1187.7|1186.7|1187.7|1186.7|1187.7|1186.7|1187.7|1186.7|0
1653016100000|2022-05-20 03:08:20|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|2
1653016220000|2022-05-20 03:10:20|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|2
1653016250000|2022-05-20 03:10:50|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|1
1653016270000|2022-05-20 03:11:10|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|0
1653016320000|2022-05-20 03:12:00|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|1187.4|1186.8|0
1653016330000|2022-05-20 03:12:10|1187.3|1186.7|1187.4|1186.8|1187.4|1186.8|1187.3|1186.7|0
1653016360000|2022-05-20 03:12:40|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|0
1653016370000|2022-05-20 03:12:50|1187.4|1186.4|1187.5|1186.5|1187.5|1186.5|1187.4|1186.4|5
1653016400000|2022-05-20 03:13:20|1187.1||1187.1||1187.1||1187.1||0
1653016500000|2022-05-20 03:15:00|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|1
1653016510000|2022-05-20 03:15:10|1187.7|1186.7|1187.7|1186.7|1187.7|1186.7|1187.7|1186.7|0
1653016560000|2022-05-20 03:16:00|||||||||1
1653016570000|2022-05-20 03:16:10|1187.6|1187|1188|1187.4|1188|1187.4|1187.6|1187|2
1653016580000|2022-05-20 03:16:20|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|8
1653016630000|2022-05-20 03:17:10|1188.1|1187.7|1187.9|1187.3|1188.3|1187.7|1187.9|1187.3|1
1653016640000|2022-05-20 03:17:20|1188|1187|1187.7|1186.7|1188|1187|1187.7|1186.7|1
1653016650000|2022-05-20 03:17:30|1187.4|1186.8|1188.9|1187.9|1188.9|1187.9|1187.4|1186.5|16
1653016670000|2022-05-20 03:17:50|1188.6|1188|1188.8|1188.2|1188.8|1188.2|1188.5|1187.9|2
1653016680000|2022-05-20 03:18:00|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1
1653016690000|2022-05-20 03:18:10|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|0
1653016700000|2022-05-20 03:18:20|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|2
1653016710000|2022-05-20 03:18:30|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|0
1653016720000|2022-05-20 03:18:40|1188.8|1187.8|1188.7|1187.7|1188.8|1187.8|1188.7|1187.7|1
1653016740000|2022-05-20 03:19:00|1188.6|1187.6|1188.9|1187.9|1188.9|1187.9|1188.6|1187.6|0
1653016770000|2022-05-20 03:19:30|1189|1188|1189|1188|1189|1188|1189|1188|0
1653016780000|2022-05-20 03:19:40|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|0
1653016850000|2022-05-20 03:20:50|||||||||1
1653016890000|2022-05-20 03:21:30|||||||||1
1653016910000|2022-05-20 03:21:50|1189.1|1188.5|1189.1|1188.5|1189.1|1188.5|1189.1|1188.5|0
1653016920000|2022-05-20 03:22:00|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|0
1653016930000|2022-05-20 03:22:10|1189.2|1188.6|1189.1|1188.5|1189.2|1188.6|1189.1|1188.5|1
1653016970000|2022-05-20 03:22:50|||||||||1
1653016980000|2022-05-20 03:23:00|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|1
1653017000000|2022-05-20 03:23:20|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1
1653017010000|2022-05-20 03:23:30|1189.6|1189|1189.3|1188.7|1189.7|1189.1|1189.3|1188.7|1
1653017020000|2022-05-20 03:23:40|1189.4|1188.8|1189.4|1188.4|1189.4|1188.8|1189.4|1188.4|1
1653017030000|2022-05-20 03:23:50|1189.1|1188.5|1189.4|1188.4|1189.4|1188.5|1189.1|1188.4|0
1653017040000|2022-05-20 03:24:00|1189.1|1188.5|1189.2|1188.2|1189.2|1188.5|1189.1|1188.2|0
1653017060000|2022-05-20 03:24:20|1188.9|1188.3|1189.2|1188.2|1189.2|1188.3|1188.9|1188.2|0
1653017100000|2022-05-20 03:25:00|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1189.5|1188.5|1
1653017160000|2022-05-20 03:26:00|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|0
1653017170000|2022-05-20 03:26:10|1189.5|1188.9|1189.5|1188.5|1189.5|1188.9|1189.2|1188.5|6
1653017200000|2022-05-20 03:26:40|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1
1653017220000|2022-05-20 03:27:00|1189.4|1188.8|1190.8|1189.3|1190.8|1189.5|1189.4|1188.8|3
1653017230000|2022-05-20 03:27:10|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|0
1653017240000|2022-05-20 03:27:20|1190.4|1189.8|1189.9|1189.3|1190.4|1189.8|1189.9|1189.3|1
1653017250000|2022-05-20 03:27:30|1190|1189.4|1190.8|1190.2|1190.8|1190.2|1190|1189.2|4
1653017270000|2022-05-20 03:27:50|1190.9|1190.3|1190.8|1190.2|1190.9|1190.3|1190.8|1190.2|1
1653017280000|2022-05-20 03:28:00|1190.9|1189.9|1190.7|1189.7|1191|1189.9|1190.7|1189.5|1
1653017290000|2022-05-20 03:28:10|1191|1189.5|1190.7|1189.7|1191|1189.7|1190.7|1189.5|2
1653017300000|2022-05-20 03:28:20|1190.9|1189.9|1191|1190.4|1191|1190.4|1190.8|1189.9|7
1653017310000|2022-05-20 03:28:30|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|4
1653017330000|2022-05-20 03:28:50|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|0
1653017390000|2022-05-20 03:29:50|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|0
1653017400000|2022-05-20 03:30:00|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|2
1653017440000|2022-05-20 03:30:40|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1
1653017460000|2022-05-20 03:31:00|1190.8|1190.2|1191.3|1190.7|1191.3|1190.7|1190.8|1190.2|2
1653017510000|2022-05-20 03:31:50|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|2
1653017530000|2022-05-20 03:32:10|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1
1653017560000|2022-05-20 03:32:40|1191.5|1190.9|1191.5|1190.9|1191.5|1190.9|1191.5|1190.9|0
1653017610000|2022-05-20 03:33:30|1191.4|1190.5|1191.4|1190.4|1191.4|1190.5|1191.4|1190.4|1
1653017620000|2022-05-20 03:33:40|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653017650000|2022-05-20 03:34:10|1191.4|1190.8|1191.4|1190.4|1191.5|1190.9|1191.4|1190.4|4
1653017660000|2022-05-20 03:34:20|1191.5|1190.9|1191.7|1190.7|1191.7|1190.9|1191.5|1190.7|0
1653017670000|2022-05-20 03:34:30|1191.9|1190.9|1192.2|1191.2|1192.2|1191.2|1191.9|1190.9|4
1653017680000|2022-05-20 03:34:40|1192|1191|1191.5|1190.9|1192|1191|1191.5|1190.9|1
1653017690000|2022-05-20 03:34:50|1191.6|1191|1192.2|1191.2|1192.2|1191.2|1191.6|1191|2
1653017710000|2022-05-20 03:35:10|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653017730000|2022-05-20 03:35:30|1192.2|1191.2|1192.1|1191.5|1192.2|1191.5|1192.1|1191.2|2
1653017740000|2022-05-20 03:35:40|1191.9|1191.3|1191.9|1191.3|1192|1191.3|1191.6|1191|7
1653017760000|2022-05-20 03:36:00|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|2
1653017800000|2022-05-20 03:36:40|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|0
1653017860000|2022-05-20 03:37:40|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1
1653017870000|2022-05-20 03:37:50|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|6
1653017910000|2022-05-20 03:38:30|1192.3|1191.7|1192.7|1191.7|1192.7|1191.8|1192.3|1191.7|2
1653017920000|2022-05-20 03:38:40|1192.6|1192|1192.6|1192|1192.6|1192|1192.6|1192|3
1653017940000|2022-05-20 03:39:00|1192.4|1191.8|1192.7|1191.7|1192.7|1191.8|1192.4|1191.7|1
1653017970000|2022-05-20 03:39:30|1193.1|1191.6|1193|1192|1193.1|1192|1193|1191.6|8
1653018000000|2022-05-20 03:40:00|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1
1653018010000|2022-05-20 03:40:10|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|17
1653018020000|2022-05-20 03:40:20|1193.9|1192.9|1194|1193|1194.3|1193|1193.6|1192.8|2
1653018030000|2022-05-20 03:40:30|1193.7|1193.1|1193.8|1193.2|1193.8|1193.2|1193.7|1193.1|0
1653018040000|2022-05-20 03:40:40|1193.6|1192.8|1193.6|1193|1193.6|1193|1193.6|1192.8|1
1653018050000|2022-05-20 03:40:50|1193.7|1193.1|1194|1193|1194|1193.1|1193.7|1193|2
1653018060000|2022-05-20 03:41:00|1194.3|1193.3|1194.2|1193.2|1194.3|1193.3|1194.2|1193.2|2
1653018090000|2022-05-20 03:41:30|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|5
1653018100000|2022-05-20 03:41:40|1194.5|1193|1194|1193|1194.5|1193|1194|1193|4
1653018110000|2022-05-20 03:41:50|1194.3|1192.8|1194.2|1193.2|1194.3|1193.2|1194|1192.8|0
1653018120000|2022-05-20 03:42:00|1193.9|1193.3|1193.4|1192.8|1193.9|1193.3|1193.4|1192.7|1
1653018130000|2022-05-20 03:42:10|1193.9|1192.9|1193.7|1192.7|1194|1193|1193.7|1192.7|5
1653018150000|2022-05-20 03:42:30|1193.6|1193|1194|1193|1194|1193.2|1193.6|1193|0
1653018170000|2022-05-20 03:42:50|1193.6|1192.8|1194|1193|1194|1193|1193.6|1192.8|2
1653018180000|2022-05-20 03:43:00|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|0
1653018220000|2022-05-20 03:43:40|||||||||44
1653018230000|2022-05-20 03:43:50|1193.8|1192.4|1193.4|1192.4|1193.8|1192.4|1193.4|1192.4|1
1653018240000|2022-05-20 03:44:00|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1
1653018260000|2022-05-20 03:44:20|1193|1192|1192.9|1191.9|1193|1192|1192.9|1191.9|0
1653018270000|2022-05-20 03:44:30|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1
1653018280000|2022-05-20 03:44:40|1193|1192.4|1191.6|1191|1193|1192.4|1191.6|1190.7|13
1653018290000|2022-05-20 03:44:50|1191.5|1190.9|1191.7|1191.1|1191.7|1191.1|1191.5|1190.9|1
1653018300000|2022-05-20 03:45:00|1191.8|1191.2|1192|1191.4|1192|1191.4|1191.8|1191.2|0
1653018340000|2022-05-20 03:45:40|1192.2|1191.6|1192.3|1191.7|1192.3|1191.7|1192.2|1191.6|0
1653018350000|2022-05-20 03:45:50|1192.4|1191.4|1192|1191.4|1192.4|1191.4|1192|1191.3|0
1653018370000|2022-05-20 03:46:10|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.7|1191.1|1
1653018390000|2022-05-20 03:46:30|1191.7|1191.1|1191.8|1191.2|1191.8|1191.2|1191.7|1191.1|0
1653018410000|2022-05-20 03:46:50|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1
1653018420000|2022-05-20 03:47:00|1191.3|1190.7|1191.5|1190.9|1191.5|1190.9|1191.3|1190.7|0
1653018450000|2022-05-20 03:47:30|1191.8|1191.2|1191.6|1191|1191.8|1191.2|1191.6|1191|2
1653018460000|2022-05-20 03:47:40|1191.5|1190.9|1192.1|1191.1|1192.1|1191.1|1191.5|1190.9|2
1653018490000|2022-05-20 03:48:10|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|2
1653018500000|2022-05-20 03:48:20|1192.1|1191.5|1192|1191.4|1192.1|1191.5|1192|1191.4|0
1653018510000|2022-05-20 03:48:30|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1
1653018520000|2022-05-20 03:48:40|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653018530000|2022-05-20 03:48:50|1192.2|1191.2|1191.9|1190.9|1192.2|1191.2|1191.9|1190.9|0
1653018580000|2022-05-20 03:49:40|1191.5|1190.6|1191.6|1190.6|1191.6|1190.6|1191.5|1190.6|0
1653018590000|2022-05-20 03:49:50|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|0
1653018610000|2022-05-20 03:50:10|1191.8|1190.8|1191.9|1190.9|1191.9|1190.9|1191.8|1190.8|0
1653018640000|2022-05-20 03:50:40|1192.2|1190.7|1192.2|1190.7|1192.3|1190.8|1192.2|1190.7|1
1653018650000|2022-05-20 03:50:50|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|0
1653018690000|2022-05-20 03:51:30|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1
1653018770000|2022-05-20 03:52:50|1191.5|1190.6|1191.6|1190.6|1191.6|1190.6|1191.5|1190.6|1
1653018810000|2022-05-20 03:53:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1
1653018820000|2022-05-20 03:53:40|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|0
1653018870000|2022-05-20 03:54:30|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1
1653018890000|2022-05-20 03:54:50|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|0
1653018900000|2022-05-20 03:55:00|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|0
1653018910000|2022-05-20 03:55:10|1191.6|1190.6|1190.9|1189.9|1191.6|1190.6|1190.5|1189.9|2
1653018960000|2022-05-20 03:56:00|1191.1|1190.1|1191.7|1190.2|1191.7|1190.4|1191.1|1190.1|145
1653019010000|2022-05-20 03:56:50|1190.9|1189.9|1191.2|1189.7|1191.2|1189.9|1190.9|1189.7|8
1653019040000|2022-05-20 03:57:20|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653019100000|2022-05-20 03:58:20|1190.8|1189.8|1190.7|1189.2|1190.8|1189.8|1190.4|1189.2|4
1653019110000|2022-05-20 03:58:30|1190.6|1189.6|1190.9|1189.9|1190.9|1189.9|1190.5|1189.6|0
1653019130000|2022-05-20 03:58:50|1190.5|1189.4|1190.4|1189.4|1190.5|1189.4|1190.4|1189.4|1
1653019140000|2022-05-20 03:59:00|1190.1|1189.5|1190.3|1189.7|1190.6|1189.7|1190.1|1189.5|1
1653019150000|2022-05-20 03:59:10|||||||||1
1653019170000|2022-05-20 03:59:30|1190.4|1189.4|1190.1|1189.5|1190.4|1189.5|1190.1|1189.4|1
1653019180000|2022-05-20 03:59:40|1190|1189.4|1189.8|1189.2|1190|1189.4|1189.8|1189.2|0
1653019190000|2022-05-20 03:59:50|||||||||1
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1189.8|1189.2|1189.8|1189.2|1189.7|1189.1|1
1653019220000|2022-05-20 04:00:20|1189.7|1189.1|1190.1|1189.1|1190.1|1189.1|1189.7|1189.1|1
1653019300000|2022-05-20 04:01:40|1189.9|1189.3|1190.4|1189.4|1190.4|1189.4|1189.9|1189.3|0
1653019310000|2022-05-20 04:01:50|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|5
1653019320000|2022-05-20 04:02:00|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|0
1653019330000|2022-05-20 04:02:10|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653019430000|2022-05-20 04:03:50|1191.6|1190.6|1191.5|1190.9|1191.6|1190.9|1191.5|1190.6|0
1653019440000|2022-05-20 04:04:00|1191.7|1190.2|1191.7|1190.2|1191.7|1190.2|1191.7|1190.2|2
1653019460000|2022-05-20 04:04:20|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|0
1653019490000|2022-05-20 04:04:50|1191.5|1190.9|1191.5|1190.9|1191.5|1190.9|1191.5|1190.9|0
1653019560000|2022-05-20 04:06:00|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|2
1653019600000|2022-05-20 04:06:40|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653019640000|2022-05-20 04:07:20|1191.3|1190.7|1191.6|1190.6|1191.6|1190.7|1191.3|1190.5|0
1653019660000|2022-05-20 04:07:40|1191.7|1190.2|1191.4|1190.4|1191.7|1190.4|1191.4|1190.2|3
1653019700000|2022-05-20 04:08:20|1191.3|1190.7|1191.6|1190.6|1191.6|1190.7|1191.3|1190.6|0
1653019730000|2022-05-20 04:08:50|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|0
1653019740000|2022-05-20 04:09:00|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|0
1653019770000|2022-05-20 04:09:30|1191.9|1190.4|1191.9|1190.4|1191.9|1190.4|1191.9|1190.4|0
1653019780000|2022-05-20 04:09:40|1191.2|1190.6|1191.8|1190.8|1191.9|1190.9|1191.2|1190.6|3
1653019800000|2022-05-20 04:10:00|1191.5|1190.9|1191.7|1190.2|1191.7|1190.9|1191.5|1190.2|0
1653019930000|2022-05-20 04:12:10|1191.4|1190.4|1191.3|1190.3|1191.4|1190.4|1191.3|1190.3|0
1653019950000|2022-05-20 04:12:30|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|0
1653019970000|2022-05-20 04:12:50|1190.9|1190.3|1190.5|1189.9|1190.9|1190.3|1190.5|1189.8|1
1653019980000|2022-05-20 04:13:00|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1
1653020050000|2022-05-20 04:14:10|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|2
1653020090000|2022-05-20 04:14:50|1190.5|1189.7|1190.6|1189.6|1190.7|1189.7|1190.5|1189.6|0
1653020100000|2022-05-20 04:15:00|1190.8|1190|1190.8|1190.2|1190.8|1190.2|1190.8|1190|2
1653020110000|2022-05-20 04:15:10|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|2
1653020170000|2022-05-20 04:16:10|1190.5|1189.7|1190.6|1189.6|1190.7|1189.7|1190.5|1189.6|0
1653020180000|2022-05-20 04:16:20|1190.3|1189.7|1190.3|1189.7|1190.4|1189.7|1190.3|1189.4|0
1653020190000|2022-05-20 04:16:30|1190.2|1189.6|1190.6|1189.6|1190.6|1189.6|1190.2|1189.6|1
1653020220000|2022-05-20 04:17:00|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|3
1653020250000|2022-05-20 04:17:30|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1
1653020280000|2022-05-20 04:18:00|1190.5|1189.9|1190.8|1190.2|1190.8|1190.2|1190.5|1189.9|0
1653020340000|2022-05-20 04:19:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653020400000|2022-05-20 04:20:00|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653020410000|2022-05-20 04:20:10|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653020420000|2022-05-20 04:20:20|||||||||1
1653020430000|2022-05-20 04:20:30|1190.5||1190.5||1190.5||1190.5||1
1653020440000|2022-05-20 04:20:40|1190.6|1190|1190.3|1189.7|1190.6|1190|1190.3|1189.7|2
1653020450000|2022-05-20 04:20:50|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|3
1653020490000|2022-05-20 04:21:30|1190.5|1189.9|1190.9|1189.9|1190.9|1189.9|1190.5|1189.9|0
1653020700000|2022-05-20 04:25:00|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|10
1653020730000|2022-05-20 04:25:30|1191.7|1190.7|1191.8|1190.8|1191.8|1190.8|1191.7|1190.7|0
1653020740000|2022-05-20 04:25:40|1192|1191.4|1193.1|1192.1|1193.1|1192.1|1192|1191.4|31
1653020750000|2022-05-20 04:25:50|1193|1192.4|1194.1|1193.1|1194.1|1193.2|1193|1192.2|4
1653020760000|2022-05-20 04:26:00|1194.4|1192.9|1195.4|1194.4|1195.4|1194.4|1194.4|1192.9|15
1653020770000|2022-05-20 04:26:10|1195.5|1194.9|1195.5|1194.5|1195.6|1195|1195.2|1194.5|20
1653020800000|2022-05-20 04:26:40|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|3
1653020810000|2022-05-20 04:26:50|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|0
1653020820000|2022-05-20 04:27:00|1195.5|1194.4|1195.5|1194.5|1195.5|1194.5|1195.5|1194.4|10
1653020830000|2022-05-20 04:27:10|1195.1|1194.3|1195.3|1194.3|1195.4|1194.3|1195.1|1193.9|2
1653020850000|2022-05-20 04:27:30|||||||||5
1653020860000|2022-05-20 04:27:40|1195.1|1194.1|1194.7|1194.1|1195.1|1194.1|1194.7|1194.1|0
1653020960000|2022-05-20 04:29:20|1194.6|1193.6|1195|1194.4|1195.1|1194.4|1194.6|1193.6|2
1653020990000|2022-05-20 04:29:50|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1653021000000|2022-05-20 04:30:00|1195|1194.4|1195|1194.4|1195.1|1194.4|1194.9|1194.1|0
1653021020000|2022-05-20 04:30:20|1195.1|1194.1|1195|1194.4|1195.1|1194.4|1195|1194.1|0
1653021050000|2022-05-20 04:30:50|||||||||1
1653021070000|2022-05-20 04:31:10|1194.8|1194.2|1195.1|1194.1|1195.1|1194.2|1194.8|1194.1|0
1653021100000|2022-05-20 04:31:40|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653021120000|2022-05-20 04:32:00|1195.1|1194.5|1195.5|1194.9|1195.5|1194.9|1195.1|1194.5|1
1653021140000|2022-05-20 04:32:20|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|2
1653021150000|2022-05-20 04:32:30|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1653021160000|2022-05-20 04:32:40|1195.4|1194.8|1195.1|1194.1|1195.4|1194.8|1195.1|1194.1|4
1653021170000|2022-05-20 04:32:50|1194.8|1194.2|1194.9|1194.3|1194.9|1194.3|1194.6|1193.9|1
1653021180000|2022-05-20 04:33:00|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1653021200000|2022-05-20 04:33:20|1194.8|1194.2|1194.6|1193.6|1194.8|1194.2|1194.6|1193.6|1
1653021210000|2022-05-20 04:33:30|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|0
1653021230000|2022-05-20 04:33:50|1194.4|1193.4|1194.6|1193.6|1194.6|1193.6|1193.9|1193.3|1
1653021250000|2022-05-20 04:34:10|1194.8|1193.8|1194.8|1193.8|1194.8|1193.8|1194.8|1193.8|0
1653021300000|2022-05-20 04:35:00|1194.5|1193.9|1194.6|1193.6|1194.6|1193.9|1194.5|1193.6|0
1653021310000|2022-05-20 04:35:10|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1
1653021330000|2022-05-20 04:35:30|1194.2|1193.6|1194.8|1193.8|1194.8|1193.8|1194.2|1193.6|1
1653021350000|2022-05-20 04:35:50|||||||||1
1653021400000|2022-05-20 04:36:40|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|2
1653021420000|2022-05-20 04:37:00|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|1
1653021430000|2022-05-20 04:37:10|1194.3|1193.4|1194.1|1193.1|1194.5|1193.4|1194.1|1193|1
1653021440000|2022-05-20 04:37:20|1194.3|1193.5|1194.1|1193.1|1194.3|1193.5|1194.1|1193.1|2
1653021490000|2022-05-20 04:38:10|1194|1193.4|1194.9|1193.4|1194.9|1193.4|1194|1193.4|1
1653021500000|2022-05-20 04:38:20|1195|1193.5|1194.7|1194.1|1195|1194.1|1194.7|1193.5|0
1653021510000|2022-05-20 04:38:30|1194.8|1194.2|1194.9|1194.3|1194.9|1194.3|1194.8|1194.2|0
1653021520000|2022-05-20 04:38:40|1195|1194.4|1195.4|1194.4|1195.6|1194.6|1195|1194.4|11
1653021550000|2022-05-20 04:39:10|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653021560000|2022-05-20 04:39:20|1194.5|1193.9|1194.8|1194.2|1194.8|1194.2|1194.5|1193.9|4
1653021640000|2022-05-20 04:40:40|1194.6|1194|1194.6|1193.6|1194.6|1194|1194.6|1193.6|2
1653021650000|2022-05-20 04:40:50|1194.3|1193.7|1194.8|1194.2|1194.8|1194.2|1194.3|1193.7|1
1653021680000|2022-05-20 04:41:20|1195.5|1194|1195.1|1194.1|1195.5|1194.2|1195.1|1194|0
1653021690000|2022-05-20 04:41:30|||||||||1
1653021720000|2022-05-20 04:42:00|1195|1194.4|1195.4|1194.4|1195.4|1194.4|1195|1194.4|0
1653021740000|2022-05-20 04:42:20|1195|1193.9|1195.1|1194.1|1195.1|1194.1|1194.9|1193.9|1
1653021750000|2022-05-20 04:42:30|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1
1653021760000|2022-05-20 04:42:40|1194.7|1194.1|1194.5|1193.9|1194.7|1194.1|1194.5|1193.9|1
1653021770000|2022-05-20 04:42:50|1194.4|1193|1194.4|1193.4|1194.4|1193.4|1194.4|1193|1
1653021780000|2022-05-20 04:43:00|1194.7|1193.2|1194.6|1193.6|1194.7|1193.6|1194.4|1193.2|0
1653021790000|2022-05-20 04:43:10|1195|1194|1195|1194|1195|1194|1195|1193.6|5
1653021810000|2022-05-20 04:43:30|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1653021850000|2022-05-20 04:44:10|||||||||1
1653021860000|2022-05-20 04:44:20|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653021880000|2022-05-20 04:44:40|||||||||1
1653021890000|2022-05-20 04:44:50|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1
1653021910000|2022-05-20 04:45:10|1195.4|1194.8|1195.4|1194.4|1195.4|1194.8|1195.4|1194.4|1
1653021940000|2022-05-20 04:45:40|1195.3|1194.7|1195.4|1194.8|1195.4|1194.8|1195.3|1194.7|0
1653022000000|2022-05-20 04:46:40|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|4
1653022010000|2022-05-20 04:46:50|1194.4|1193.4|1193.3|1192.7|1194.4|1193.4|1193.3|1192.7|3
1653022020000|2022-05-20 04:47:00|1193.2|1192.6|1194|1192.5|1194|1192.9|1193.1|1192.4|4
1653022030000|2022-05-20 04:47:10|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|0
1653022050000|2022-05-20 04:47:30|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1
1653022070000|2022-05-20 04:47:50|1194|1193.4|1194.8|1193.3|1194.8|1193.4|1194|1193.3|1
1653022080000|2022-05-20 04:48:00|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|0
1653022140000|2022-05-20 04:49:00|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1
1653022200000|2022-05-20 04:50:00|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1
1653022240000|2022-05-20 04:50:40|1194.9||1194.9||1194.9||1194.9||1
1653022310000|2022-05-20 04:51:50|1194.8|1194.2|1195.1|1194.1|1195.1|1194.2|1194.8|1194.1|0
1653022450000|2022-05-20 04:54:10|1195|1194.4|1195.1|1194.1|1195.1|1194.4|1195|1194.1|0
1653022460000|2022-05-20 04:54:20|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1653022500000|2022-05-20 04:55:00|1194.4|1193.4|1194.5|1193.9|1194.5|1193.9|1194.4|1193.4|2
1653022510000|2022-05-20 04:55:10|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653022610000|2022-05-20 04:56:50|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|2
1653022670000|2022-05-20 04:57:50|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1
1653022690000|2022-05-20 04:58:10|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|0
1653022720000|2022-05-20 04:58:40|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|6
1653022730000|2022-05-20 04:58:50|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|0
1653022740000|2022-05-20 04:59:00|1193.6|1192.6|1193.6|1192.6|1193.8|1192.6|1193.6|1192.3|0
1653022750000|2022-05-20 04:59:10|1193.3|1192.7|1193.4|1192.4|1193.4|1192.7|1193.3|1192.4|0
1653022760000|2022-05-20 04:59:20|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|0
1653022770000|2022-05-20 04:59:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1
1653022800000|2022-05-20 05:00:00|1194.2|1192.7|1194.4|1192.9|1194.5|1193.2|1194.1|1192.7|2
1653022810000|2022-05-20 05:00:10|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|0
1653022860000|2022-05-20 05:01:00|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|0
1653022890000|2022-05-20 05:01:30|1194|1193.1|1194.1|1193.1|1194.1|1193.1|1194|1193.1|0
1653022980000|2022-05-20 05:03:00|1192.8|1191.3|1192.6|1191.6|1192.8|1191.6|1192.4|1191.3|4
1653023000000|2022-05-20 05:03:20|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|0
1653023010000|2022-05-20 05:03:30|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|1
1653023030000|2022-05-20 05:03:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|5
1653023040000|2022-05-20 05:04:00|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|0
1653023060000|2022-05-20 05:04:20|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1191.6|1190.6|1
1653023090000|2022-05-20 05:04:50|1191.3|1190.7|1191.5|1190|1191.5|1190.7|1191.1|1190|2
1653023100000|2022-05-20 05:05:00|1191.3|1190.3|1191|1190.4|1191.7|1190.6|1191|1190.2|0
1653023110000|2022-05-20 05:05:10|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|0
1653023140000|2022-05-20 05:05:40|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653023150000|2022-05-20 05:05:50|1191.1|1190.1|1191|1189.5|1191.1|1190.1|1190.7|1189.5|6
1653023160000|2022-05-20 05:06:00|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653023210000|2022-05-20 05:06:50|1190.5||1190.5||1190.5||1190.5||0
1653023220000|2022-05-20 05:07:00|||||||||2
1653023240000|2022-05-20 05:07:20|1190.9||1190.9||1190.9||1190.9||0
1653023290000|2022-05-20 05:08:10|||||||||6
1653023300000|2022-05-20 05:08:20|1190.5||1190.5||1190.5||1190.5||0
1653023330000|2022-05-20 05:08:50|1190.8|1189.8|1190.6|1190|1190.9|1190|1190.6|1189.8|0
1653023340000|2022-05-20 05:09:00|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1
1653023360000|2022-05-20 05:09:20|1190.9||1190.9||1190.9||1190.9||1
1653023370000|2022-05-20 05:09:30|1190.6|1190|1190.5|1189.9|1190.6|1190|1190.5|1189.9|0
1653023470000|2022-05-20 05:11:10|1190.9||1190.9||1190.9||1190.9||1
1653023480000|2022-05-20 05:11:20|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|0
1653023490000|2022-05-20 05:11:30|1190.8|1190.5|1190.8|1190.2|1190.8|1190.5|1190.8|1190.1|1
1653023530000|2022-05-20 05:12:10|1190.9|1190.3|1190.8|1190.2|1190.9|1190.3|1190.8|1190.2|1
1653023550000|2022-05-20 05:12:30|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|0
1653023580000|2022-05-20 05:13:00|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|1
1653023680000|2022-05-20 05:14:40|1191.4|1190.2|1191.4|1190.4|1191.7|1190.4|1191.4|1190.2|1
1653023720000|2022-05-20 05:15:20|1191||1191||1191||1191||0
1653023730000|2022-05-20 05:15:30|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|0
1653023740000|2022-05-20 05:15:40|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653023760000|2022-05-20 05:16:00|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653023780000|2022-05-20 05:16:20|1191.6|1190.6|1191|1190.4|1191.6|1190.7|1191|1190.4|1
1653023790000|2022-05-20 05:16:30|||||||||1
1653023800000|2022-05-20 05:16:40|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|0
1653023840000|2022-05-20 05:17:20|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1
1653023850000|2022-05-20 05:17:30|1190.9|1189.9|1191.2|1189.7|1191.2|1189.9|1190.9|1189.7|2
1653023860000|2022-05-20 05:17:40|1191.1|1190.1|1191|1190.4|1191.1|1190.4|1191|1190.1|0
1653023870000|2022-05-20 05:17:50|1191.1|1190.5|1191.6|1190.6|1191.6|1190.9|1191.1|1190.4|2
1653023900000|2022-05-20 05:18:20|1191.5|1190.9|1191.9|1190.9|1191.9|1191|1191.5|1190.8|1
1653023930000|2022-05-20 05:18:50|1191.8|1191.2|1192.1|1191.1|1192.1|1191.2|1191.8|1191.1|0
1653024060000|2022-05-20 05:21:00|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653024120000|2022-05-20 05:22:00|1192.1|1191.5|1192.2|1191.6|1192.2|1191.6|1192.1|1191.5|5
1653024130000|2022-05-20 05:22:10|1192.6|1191.7|1192.3|1191.7|1192.6|1191.7|1192.3|1191.7|0
1653024140000|2022-05-20 05:22:20|1192.6|1191.6|1192.6|1191.6|1192.6|1191.7|1192.3|1191.6|1
1653024150000|2022-05-20 05:22:30|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1
1653024160000|2022-05-20 05:22:40|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|0
1653024190000|2022-05-20 05:23:10|1193.3||1193.3||1193.3||1193.3||2
1653024260000|2022-05-20 05:24:20|1193.6|1192.6|1194.3|1193.3|1194.3|1193.4|1193.6|1192.6|6
1653024280000|2022-05-20 05:24:40|1194.2|1193.6|1194.5|1193.9|1194.5|1193.9|1194.2|1193.6|0
1653024320000|2022-05-20 05:25:20|1194.8|1193.8|1194.8|1193.8|1194.8|1193.8|1194.8|1193.8|0
1653024330000|2022-05-20 05:25:30|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|2
1653024350000|2022-05-20 05:25:50|||||||||1
1653024360000|2022-05-20 05:26:00|1195|1194|1195.3|1194.3|1195.4|1194.4|1195|1194|1
1653024380000|2022-05-20 05:26:20|1195.1|1194.5|1194.8|1193.8|1195.1|1194.5|1194.8|1193.8|1
1653024390000|2022-05-20 05:26:30|1194.6|1194|1195|1193.5|1195|1194|1194.6|1193.4|0
1653024420000|2022-05-20 05:27:00|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|0
1653024450000|2022-05-20 05:27:30|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1
1653024540000|2022-05-20 05:29:00|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1653024570000|2022-05-20 05:29:30|1194.9|1193.9|1194.2|1193.6|1194.9|1194|1194.2|1193.6|0
1653024590000|2022-05-20 05:29:50|1194.1|1193.5|1194.3|1193.7|1194.3|1193.7|1194.1|1193.3|1
1653024600000|2022-05-20 05:30:00|1194.8|1194.2|1195.3|1194.3|1195.3|1194.4|1194.7|1194.1|1
1653024610000|2022-05-20 05:30:10|1195|1194.4|1195.1|1194.1|1195.1|1194.4|1195|1194|2
1653024640000|2022-05-20 05:30:40|1195|1194.4|1194.6|1193.6|1195|1194.4|1194.6|1193.6|5
1653024650000|2022-05-20 05:30:50|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|0
1653024670000|2022-05-20 05:31:10|1194.8|1193.8|1195.1|1194.1|1195.1|1194.1|1194.8|1193.8|0
1653024690000|2022-05-20 05:31:30|1195.3|1193.8|1195.3|1193.8|1195.3|1193.8|1195.3|1193.8|0
1653024700000|2022-05-20 05:31:40|1195.2|1193.7|1194.8|1193.8|1195.2|1193.8|1194.8|1193.7|0
1653024710000|2022-05-20 05:31:50|1194.3|1193.7|1194.9|1193.4|1194.9|1193.9|1194.3|1193.4|0
1653024720000|2022-05-20 05:32:00|1194.7|1193.7|1194.8|1193.8|1194.8|1193.8|1194.7|1193.7|0
1653024730000|2022-05-20 05:32:10|1195.2|1193.7|1195.1|1194.1|1195.2|1194.1|1195|1193.7|0
1653024750000|2022-05-20 05:32:30|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653024760000|2022-05-20 05:32:40|||||||||1
1653024770000|2022-05-20 05:32:50|1195.1|1194.5|1195.2|1194.6|1195.2|1194.6|1195.1|1194.5|1
1653024790000|2022-05-20 05:33:10|1195.6|1195|1196.1|1195.1|1196.1|1195.1|1195.6|1195|4
1653024800000|2022-05-20 05:33:20|1195.8|1195.2|1195.9|1194.9|1196.1|1195.2|1195.8|1194.8|3
1653024810000|2022-05-20 05:33:30|1196.2|1194.7|1195.8|1194.8|1196.2|1194.9|1195.8|1194.7|1
1653024820000|2022-05-20 05:33:40|1195.6|1195|1195.8|1194.8|1195.8|1195|1195.6|1194.8|0
1653024870000|2022-05-20 05:34:30|1196.3|1195.7|1196.5|1195|1196.5|1195.8|1196.3|1195|9
1653024880000|2022-05-20 05:34:40|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1
1653024900000|2022-05-20 05:35:00|1196.3|1195.5|1196.5|1195|1196.5|1195.5|1196.3|1195|0
1653024920000|2022-05-20 05:35:20|1196.1|1195.1|1196.5|1195|1196.5|1195.1|1196.1|1195|0
1653024940000|2022-05-20 05:35:40|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|0
1653024960000|2022-05-20 05:36:00|1196.5|1195|1196.3|1195.3|1196.5|1195.3|1196.3|1195|1
1653025030000|2022-05-20 05:37:10|1196|1195.4|1195.7|1195.1|1196|1195.4|1195.7|1195.1|1
1653025040000|2022-05-20 05:37:20|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1653025060000|2022-05-20 05:37:40|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|2
1653025070000|2022-05-20 05:37:50|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1653025080000|2022-05-20 05:38:00|1195.4|1194.4|1195.3|1194.7|1195.4|1194.7|1195.1|1194.4|2
1653025120000|2022-05-20 05:38:40|1195.4|1194.8|1195.5|1194.9|1195.5|1194.9|1195.4|1194.8|0
1653025140000|2022-05-20 05:39:00|1195.6|1195|1195.8|1195.2|1195.8|1195.2|1195.6|1195|4
1653025150000|2022-05-20 05:39:10|1195.6|1195|1195.9|1194.9|1195.9|1195.2|1195.5|1194.7|0
1653025160000|2022-05-20 05:39:20|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|0
1653025180000|2022-05-20 05:39:40|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|0
1653025210000|2022-05-20 05:40:10|1195.4|1194.4|1195.4|1194.4|1195.5|1194.4|1195.1|1194|2
1653025220000|2022-05-20 05:40:20|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1653025240000|2022-05-20 05:40:40|1195.2|1194.2|1195.1|1194.1|1195.2|1194.2|1195.1|1194.1|0
1653025250000|2022-05-20 05:40:50|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653025260000|2022-05-20 05:41:00|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1653025270000|2022-05-20 05:41:10|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653025300000|2022-05-20 05:41:40|1195.1|1194.5|1195.4|1194.4|1195.4|1194.5|1195.1|1194.3|1
1653025320000|2022-05-20 05:42:00|1195.3|1194.3|1195.4|1194.4|1195.4|1194.4|1195.3|1194.3|0
1653025340000|2022-05-20 05:42:20|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|0
1653025360000|2022-05-20 05:42:40|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|0
1653025390000|2022-05-20 05:43:10|1194.9|1193.9|1195.1|1194.1|1195.1|1194.1|1194.9|1193.9|1
1653025410000|2022-05-20 05:43:30||1194.5||1194.5||1194.5||1194.5|0
1653025420000|2022-05-20 05:43:40|1195|1194.4|1195|1193.5|1195|1194.4|1194.6|1193.5|2
1653025430000|2022-05-20 05:43:50|1194.6|1193.6|1195.1|1194.1|1195.1|1194.1|1194.6|1193.6|0
1653025440000|2022-05-20 05:44:00|1195.3|1194.5|1195.1|1194.5|1195.3|1194.5|1195.1|1194.3|0
1653025450000|2022-05-20 05:44:10|1195.3|1194.3|1195.1|1194.5|1195.3|1194.5|1195.1|1194.3|0
1653025470000|2022-05-20 05:44:30|1195|1194.4|1194.9|1193.9|1195|1194.4|1194.8|1193.9|0
1653025500000|2022-05-20 05:45:00|1195.2|1193.7|1195.1|1194.1|1195.2|1194.1|1195.1|1193.7|0
1653025540000|2022-05-20 05:45:40|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653025550000|2022-05-20 05:45:50|1194.8|1194.2|1194.4|1193.4|1195.1|1194.2|1194.4|1193.4|2
1653025560000|2022-05-20 05:46:00|1194.7|1193.2|1194.4|1193.4|1194.8|1193.4|1194.4|1193.2|0
1653025620000|2022-05-20 05:47:00|1194.3|1193.3|1194.3|1193.3|1194.3|1193.3|1194.3|1193.3|0
1653025680000|2022-05-20 05:48:00|1194.4|1193.8|1194.6|1193.6|1195.1|1193.9|1194.4|1193.6|0
1653025690000|2022-05-20 05:48:10|1194.8|1193.8|1194.8|1194.2|1194.9|1194.2|1194.8|1193.8|0
1653025700000|2022-05-20 05:48:20|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|0
1653025770000|2022-05-20 05:49:30|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|0
1653025790000|2022-05-20 05:49:50|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|0
1653025800000|2022-05-20 05:50:00|1194.8|1194.2|1194.9|1193.9|1194.9|1194.2|1194.8|1193.9|0
1653025810000|2022-05-20 05:50:10|1194.8|1194.2|1195.1|1194.5|1195.1|1194.5|1194.8|1194.2|1
1653025830000|2022-05-20 05:50:30|1194.9|1193.9|1194.9|1193.9|1194.9|1194.2|1194.6|1193.8|2
1653025840000|2022-05-20 05:50:40|1195.2|1193.7|1195.1|1194.5|1195.2|1194.5|1195.1|1193.7|3
1653025850000|2022-05-20 05:50:50|1195|1194.4|1194.9|1194.3|1195|1194.4|1194.9|1194.3|0
1653025870000|2022-05-20 05:51:10|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1653025880000|2022-05-20 05:51:20|1195.2|1194.6|1195.3|1194.7|1195.3|1194.7|1195.2|1194.6|1
1653025920000|2022-05-20 05:52:00|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1653025950000|2022-05-20 05:52:30|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1653025970000|2022-05-20 05:52:50|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|1
1653026020000|2022-05-20 05:53:40|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|0
1653026030000|2022-05-20 05:53:50|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|0
1653026040000|2022-05-20 05:54:00|1195.4|1194.7|1195.1|1194.1|1195.4|1194.8|1195.1|1194.1|2
1653026080000|2022-05-20 05:54:40|1195.2|1194.2|1195.1|1194.1|1195.2|1194.2|1195.1|1194.1|2
1653026090000|2022-05-20 05:54:50|1194.8|1194.2|1194.6|1194|1194.8|1194.2|1194.6|1194|1
1653026100000|2022-05-20 05:55:00|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|3
1653026120000|2022-05-20 05:55:20|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653026140000|2022-05-20 05:55:40|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1
1653026190000|2022-05-20 05:56:30|1193.3|1192.3|1192.8|1192.2|1193.3|1192.3|1192.8|1192.1|3
1653026240000|2022-05-20 05:57:20|||||||||1
1653026250000|2022-05-20 05:57:30|1193|1192.4|1192.8|1191.8|1193.1|1192.4|1192.6|1191.8|13
1653026260000|2022-05-20 05:57:40|1192.6|1192|1192.6|1192|1192.8|1192|1192.6|1191.8|0
1653026290000|2022-05-20 05:58:10|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|0
1653026330000|2022-05-20 05:58:50|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1
1653026350000|2022-05-20 05:59:10|1192.4|1191.4|1192.1|1191.1|1192.4|1191.4|1192.1|1190.8|2
1653026360000|2022-05-20 05:59:20|1192.3|1190.8|1192.3|1190.8|1192.3|1190.8|1192.3|1190.8|0
1653026370000|2022-05-20 05:59:30|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|2
1653026400000|2022-05-20 06:00:00|1190.8|1190.2|1191.1|1190.5|1191.1|1190.5|1190.8|1190.2|4
1653026420000|2022-05-20 06:00:20|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|3
1653026450000|2022-05-20 06:00:50|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1
1653026460000|2022-05-20 06:01:00|1190.4|1189.8|1190|1189|1191|1190.4|1190|1188.8|5
1653026470000|2022-05-20 06:01:10|1189.9|1188.9|1189.6|1188.6|1190|1189|1189.6|1188.6|0
1653026480000|2022-05-20 06:01:20|||||||||1
1653026510000|2022-05-20 06:01:50|1190|1188.5|1189.9|1188.9|1190|1188.9|1189.7|1188.5|0
1653026560000|2022-05-20 06:02:40|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|0
1653026610000|2022-05-20 06:03:30|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|1
1653026630000|2022-05-20 06:03:50|||||||||1
1653026650000|2022-05-20 06:04:10|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|1
1653026660000|2022-05-20 06:04:20|1189.4|1188.8|1189.3|1188.3|1189.4|1188.8|1189.3|1188.3|6
1653026670000|2022-05-20 06:04:30|||||||||1
1653026680000|2022-05-20 06:04:40|1189.1|1188.5|1189.3|1188.3|1189.3|1188.5|1189.1|1188.3|0
1653026690000|2022-05-20 06:04:50|1189.1|1188.5|1189.3|1188.3|1189.3|1188.5|1189.1|1188.3|0
1653026700000|2022-05-20 06:05:00|1189.1|1188.5|1189.3|1188.3|1189.3|1188.5|1189.1|1188.3|0
1653026720000|2022-05-20 06:05:20|1189.4|1188.4|1189.8|1188.8|1189.8|1188.8|1189.4|1188.4|2
1653026730000|2022-05-20 06:05:30|1189.9|1188.9|1190|1188.5|1190|1188.9|1189.9|1188.5|0
1653026760000|2022-05-20 06:06:00|1189.7|1188.7|1189.6|1188.6|1189.7|1188.7|1189.6|1188.6|0
1653026770000|2022-05-20 06:06:10|1189.8|1189|1190.1|1189.1|1190.1|1189.2|1189.8|1188.8|4
1653026790000|2022-05-20 06:06:30|1190.7|1189.2|1190.6|1189.6|1190.8|1189.6|1190.6|1189.2|1
1653026820000|2022-05-20 06:07:00|1191|1189.5|1190.9|1189.9|1191|1189.9|1190.8|1189.5|0
1653026830000|2022-05-20 06:07:10|1191.3|1189.8|1191.1|1190.1|1191.3|1190.1|1191.1|1189.8|4
1653026840000|2022-05-20 06:07:20||1190.5||1190.5||1190.5||1190.5|4
1653026880000|2022-05-20 06:08:00|1190.9|1189.9|1190.1|1189.5|1190.9|1190|1189.9|1189.3|5
1653026890000|2022-05-20 06:08:10|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|0
1653026900000|2022-05-20 06:08:20|1189.8||1189.8||1189.8||1189.8||0
1653026920000|2022-05-20 06:08:40|1190.8|1189.3|1190.1|1189.1|1190.8|1189.4|1190.1|1189.1|1
1653026940000|2022-05-20 06:09:00|1190.2|1189.2|1190.4|1189.4|1190.8|1190|1190.1|1189.2|0
1653026950000|2022-05-20 06:09:10|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|0
1653026960000|2022-05-20 06:09:20|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1
1653026970000|2022-05-20 06:09:30|1190.8|1189.3|1190.4|1189.4|1190.8|1189.4|1190.4|1189.3|0
1653026980000|2022-05-20 06:09:40|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|0
1653027010000|2022-05-20 06:10:10|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|2
1653027030000|2022-05-20 06:10:30|1190.4|1189.4|1190.6|1189.6|1190.8|1189.6|1190.4|1189.2|1
1653027040000|2022-05-20 06:10:40|1191|1189.5|1190.9|1189.9|1191.3|1189.9|1190.9|1189.5|1
1653027060000|2022-05-20 06:11:00|1191.2|1189.7|1190.9|1189.9|1191.3|1189.9|1190.9|1189.7|0
1653027100000|2022-05-20 06:11:40|1191|1190.4|1190.9|1189.9|1191|1190.4|1190.9|1189.9|0
1653027110000|2022-05-20 06:11:50|1191.2|1189.7|1191.3|1189.8|1191.3|1189.8|1191.2|1189.7|0
1653027130000|2022-05-20 06:12:10|1191|1190.4|1191.4|1190.8|1191.6|1190.8|1191|1190.4|1
1653027150000|2022-05-20 06:12:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653027160000|2022-05-20 06:12:40|1191.4|1190.8|1191.9|1190.9|1191.9|1190.9|1191.4|1190.8|1
1653027180000|2022-05-20 06:13:00|1191.6|1191|1191.9|1190.9|1191.9|1191|1191.6|1190.9|3
1653027190000|2022-05-20 06:13:10|1193.5|1192|1193.1|1192.1|1193.6|1192.6|1193.1|1192|6
1653027200000|2022-05-20 06:13:20|1193.2|1192.2|1193.5|1192|1193.5|1192.2|1193.2|1192|0
1653027220000|2022-05-20 06:13:40|1193.4|1192.4|1193.4|1192.4|1193.4|1192.7|1193.3|1192.4|0
1653027240000|2022-05-20 06:14:00|1193.3|1192.7|1193.8|1193.2|1193.9|1193.2|1193.3|1192.6|1
1653027270000|2022-05-20 06:14:30|1193.7|1193.1|1193.8|1193.2|1193.8|1193.2|1193.7|1193.1|1
1653027280000|2022-05-20 06:14:40|1193.7|1193.1|1193.6|1192.1|1193.7|1193.1|1193.6|1192.1|1
1653027290000|2022-05-20 06:14:50|1193.7|1192.2|1193.7|1192.2|1193.7|1192.2|1193.6|1192.1|3
1653027300000|2022-05-20 06:15:00|1193.6|1192.1|1193.6|1192.1|1193.7|1192.2|1193.6|1192.1|0
1653027310000|2022-05-20 06:15:10|1193.7|1192.2|1193.6|1192.1|1193.7|1192.2|1193.6|1192.1|0
1653027320000|2022-05-20 06:15:20|1193.7|1192.2|1193.6|1192.1|1193.7|1192.2|1193.6|1192.1|0
1653027330000|2022-05-20 06:15:30|1193.7|1192.2|1193.9|1192.9|1193.9|1193.3|1193.7|1192.2|2
1653027340000|2022-05-20 06:15:40|1193.8|1193.2|1193.9|1192.9|1193.9|1193.2|1193.8|1192.9|0
1653027350000|2022-05-20 06:15:50|1193.8|1193.2|1194.6|1193.6|1194.6|1193.6|1193.8|1193.2|1
1653027360000|2022-05-20 06:16:00||1194||1194||1194||1194|1
1653027370000|2022-05-20 06:16:10|1194.4|1193.8|1193.9|1192.9|1194.4|1193.8|1193.9|1192.9|7
1653027380000|2022-05-20 06:16:20|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1653027400000|2022-05-20 06:16:40|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|1
1653027410000|2022-05-20 06:16:50|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|2
1653027420000|2022-05-20 06:17:00|1194.3|1192.8|1194.1|1193.1|1194.3|1193.1|1194.1|1192.8|0
1653027430000|2022-05-20 06:17:10|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1
1653027440000|2022-05-20 06:17:20|1193.5|1192.9|1193.4|1192.4|1193.5|1192.9|1193.4|1192.4|1
1653027450000|2022-05-20 06:17:30|1193.5|1192.5|1193.4|1192.4|1193.6|1192.6|1193.4|1192.4|0
1653027510000|2022-05-20 06:18:30|1193.7|1192.2|1194|1192.5|1194|1192.9|1193.2|1192.2|1
1653027520000|2022-05-20 06:18:40|1193.8|1192.8|1193.9|1192.9|1193.9|1192.9|1193.8|1192.8|0
1653027530000|2022-05-20 06:18:50|1194|1193|1194.1|1193.1|1194.1|1193.1|1194|1193|0
1653027540000|2022-05-20 06:19:00|1194.7|1193.2|1194.8|1193.3|1194.8|1193.6|1194.6|1193.2|1
1653027570000|2022-05-20 06:19:30|1194.7|1193.2|1194.4|1193.4|1194.7|1193.4|1194.4|1193.2|0
1653027580000|2022-05-20 06:19:40|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|0
1653027590000|2022-05-20 06:19:50|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|0
1653027600000|2022-05-20 06:20:00|1194.8|1194.2|1195.1|1194.1|1195.1|1194.2|1194.8|1194.1|1
1653027630000|2022-05-20 06:20:30|1194.6|1194|1193.8|1193.2|1194.6|1194|1193.8|1193.1|2
1653027660000|2022-05-20 06:21:00|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1194.4|1193.4|1
1653027680000|2022-05-20 06:21:20|1194.6|1193.6|1194.6|1194|1194.6|1194|1194.6|1193.6|0
1653027690000|2022-05-20 06:21:30|1194.7|1194.1|1194.6|1193.6|1194.7|1194.1|1194.6|1193.6|2
1653027700000|2022-05-20 06:21:40|1194.9|1193.9|1194.8|1193.8|1194.9|1193.9|1194.8|1193.8|2
1653027710000|2022-05-20 06:21:50|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|0
1653027740000|2022-05-20 06:22:20|1194.8|1193.8|1194.8|1194.2|1194.8|1194.2|1194.7|1193.8|0
1653027750000|2022-05-20 06:22:30|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653027810000|2022-05-20 06:23:30|1194.8|1194.2|1195|1194|1195|1194.2|1194.8|1194|3
1653027840000|2022-05-20 06:24:00||1194.4||1194.4||1194.4||1194.4|1
1653027880000|2022-05-20 06:24:40|1194.8|1194.2|1194.8|1193.8|1194.8|1194.2|1194.8|1193.8|2
1653027910000|2022-05-20 06:25:10|1194.6|1194|1194.3|1193.7|1194.6|1194|1194.3|1193.7|1
1653027920000|2022-05-20 06:25:20|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|2
1653027960000|2022-05-20 06:26:00|1194.4|1193.8|1194.5|1193.9|1194.5|1193.9|1194.4|1193.8|2
1653028000000|2022-05-20 06:26:40|1195|1194|1194.8|1193.8|1195|1194|1194.8|1193.8|0
1653028050000|2022-05-20 06:27:30|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|0
1653028080000|2022-05-20 06:28:00|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1
1653028090000|2022-05-20 06:28:10|1194|1193.4|1194.1|1193.1|1194.1|1193.4|1193.9|1192.9|2
1653028110000|2022-05-20 06:28:30|1193.8|1192.8|1193.8|1192.8|1193.8|1192.8|1193.8|1192.8|0
1653028120000|2022-05-20 06:28:40|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|0
1653028150000|2022-05-20 06:29:10|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1653028160000|2022-05-20 06:29:20|1194|1193.4|1193.9|1193.3|1194|1193.4|1193.9|1193.3|0
1653028190000|2022-05-20 06:29:50|1194|1193.4|1194.4|1193.4|1194.4|1193.5|1194|1193.4|0
1653028200000|2022-05-20 06:30:00|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1
1653028210000|2022-05-20 06:30:10|1195|1194|1194.8|1194.2|1195|1194.4|1194.8|1194|2
1653028240000|2022-05-20 06:30:40|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|3
1653028260000|2022-05-20 06:31:00|1194.5|1193.9|1194.1|1193.5|1194.9|1193.9|1194.1|1193.4|4
1653028280000|2022-05-20 06:31:20|1193.9|1193.3|1193.3|1192.3|1193.9|1193.3|1193.1|1192.3|3
1653028290000|2022-05-20 06:31:30|1192.8|1191.8|1192.3|1191.7|1192.8|1191.8|1192.3|1191.7|1
1653028300000|2022-05-20 06:31:40|1192.6|1191.6|1192.8|1192.2|1193|1192.2|1192.5|1191.5|3
1653028320000|2022-05-20 06:32:00|1193.1|1192.1|1193.5|1192|1193.5|1192.1|1193.1|1192|1
1653028330000|2022-05-20 06:32:10|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|0
1653028360000|2022-05-20 06:32:40|1192.8|1192.2|1193.1|1192.1|1193.1|1192.2|1192.8|1192.1|1
1653028370000|2022-05-20 06:32:50|1193|1192.4|1193.1|1192.5|1193.1|1192.5|1193|1192.4|0
1653028380000|2022-05-20 06:33:00|1193.6|1192.6|1193.3|1192.3|1193.6|1192.6|1193.3|1192.3|1
1653028410000|2022-05-20 06:33:30|1194.1|1193.5|1194.6|1193.6|1194.6|1193.6|1194.1|1193.3|10
1653028420000|2022-05-20 06:33:40|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|0
1653028440000|2022-05-20 06:34:00|||||||||1
1653028470000|2022-05-20 06:34:30|1194.5|1193.5|1194.7|1194.1|1195.1|1194.4|1194.5|1193.5|42
1653028480000|2022-05-20 06:34:40|1195|1194|1194.9|1194.3|1195|1194.3|1194.9|1194|1
1653028490000|2022-05-20 06:34:50|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1653028500000|2022-05-20 06:35:00|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|12
1653028510000|2022-05-20 06:35:10|1195.2|1194.6|1195|1194.4|1195.2|1194.6|1195|1194.2|8
1653028530000|2022-05-20 06:35:30|1194.9|1194.3|1196.4|1195.8|1196.4|1195.8|1194.9|1194.3|9
1653028540000|2022-05-20 06:35:40|1196.5|1195.9|1196.8|1195.8|1196.8|1195.9|1196.2|1195.5|8
1653028550000|2022-05-20 06:35:50|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|0
1653028560000|2022-05-20 06:36:00|||||||||1
1653028570000|2022-05-20 06:36:10|1196.4|1195.8|1196.2|1195.6|1196.4|1195.8|1196.2|1195.6|1
1653028630000|2022-05-20 06:37:10|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196|1195.4|1
1653028640000|2022-05-20 06:37:20|1196|1195.4|1195.9|1195.3|1196|1195.4|1195.9|1195.3|1
1653028680000|2022-05-20 06:38:00|1196|1195.4|1196.5|1195.9|1196.5|1195.9|1196|1195.4|2
1653028700000|2022-05-20 06:38:20|1196.6|1196|1197.2|1196.6|1197.2|1196.6|1196.6|1196|2
1653028710000|2022-05-20 06:38:30|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|5
1653028720000|2022-05-20 06:38:40|||||||||1
1653028740000|2022-05-20 06:39:00|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|0
1653028770000|2022-05-20 06:39:30|1197.3|1196.7|1196.7|1196.1|1197.3|1196.7|1196.7|1196.1|6
1653028800000|2022-05-20 06:40:00|||||||||1
1653028810000|2022-05-20 06:40:10|1196.9|1196.3|1197.1|1196.5|1197.2|1196.6|1196.9|1196.3|1
1653028820000|2022-05-20 06:40:20|1197|1196.4|1197.2|1196.6|1197.2|1196.6|1197|1196.4|4
1653028840000|2022-05-20 06:40:40|1197.3|1196.3|1197.8|1196.8|1198|1197.4|1197.2|1196.3|13
1653028860000|2022-05-20 06:41:00|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|0
1653028870000|2022-05-20 06:41:10|1197.8|1197.2|1198.3|1197.3|1198.3|1197.7|1197.8|1197.2|6
1653028880000|2022-05-20 06:41:20|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|0
1653028890000|2022-05-20 06:41:30|1198.1|1197.5|1198|1197.4|1198.1|1197.5|1198|1197.4|3
1653028920000|2022-05-20 06:42:00|||||||||1
1653028970000|2022-05-20 06:42:50|||||||||1
1653029000000|2022-05-20 06:43:20|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1198.1|1197.5|1
1653029010000|2022-05-20 06:43:30|||||||||1
1653029040000|2022-05-20 06:44:00|||||||||1
1653029070000|2022-05-20 06:44:30|1198|1197.4|1197.8|1197.2|1198|1197.4|1197.8|1197.2|2
1653029090000|2022-05-20 06:44:50|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|2
1653029100000|2022-05-20 06:45:00|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|0
1653029140000|2022-05-20 06:45:40|||||||||1
1653029150000|2022-05-20 06:45:50|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|2
1653029180000|2022-05-20 06:46:20|1197.4|1196.8|1197.3|1196.7|1197.4|1196.8|1197.3|1196.7|0
1653029190000|2022-05-20 06:46:30|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|13
1653029200000|2022-05-20 06:46:40|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1
1653029210000|2022-05-20 06:46:50|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1653029250000|2022-05-20 06:47:30|1197.5|1196.9|1198.1|1197.1|1198.1|1197.2|1197.5|1196.9|2
1653029280000|2022-05-20 06:48:00|1197.9|1197.3|1198.1|1197.5|1198.1|1197.5|1197.9|1197.3|2
1653029290000|2022-05-20 06:48:10|1197.9|1196.9|1197.8|1197.2|1197.9|1197.2|1197.8|1196.9|3
1653029300000|2022-05-20 06:48:20|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1
1653029320000|2022-05-20 06:48:40|1198|1197.4|1198.1|1197.1|1198.1|1197.5|1198|1197.1|0
1653029330000|2022-05-20 06:48:50|1197.7|1196.6|1197.4|1196.4|1197.7|1196.6|1197.4|1196.4|1
1653029340000|2022-05-20 06:49:00|1197.6|1196.6|1197.5|1196.5|1197.6|1196.6|1197.5|1196.5|2
1653029360000|2022-05-20 06:49:20|1197.1|1196.4|1197.4|1196.4|1197.4|1196.4|1197.1|1196.4|4
1653029420000|2022-05-20 06:50:20|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1653029440000|2022-05-20 06:50:40|1197.5|1196.9|1197.9|1196.9|1197.9|1196.9|1197.5|1196.9|1
1653029500000|2022-05-20 06:51:40|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|0
1653029510000|2022-05-20 06:51:50|1198.1|1197.1|1197.1|1196.5|1198.1|1197.1|1197.1|1196.5|23
1653029540000|2022-05-20 06:52:20|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|0
1653029560000|2022-05-20 06:52:40|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1653029580000|2022-05-20 06:53:00|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1
1653029590000|2022-05-20 06:53:10|1197.8|1196.8|1197.9|1196.9|1197.9|1197|1197.6|1196.8|0
1653029610000|2022-05-20 06:53:30|||||||||1
1653029630000|2022-05-20 06:53:50|1198.1|1197.1|1198.1|1197.5|1198.1|1197.5|1198.1|1197.1|1
1653029660000|2022-05-20 06:54:20|1198.2|1197.6|1198.1|1197.5|1198.2|1197.6|1198.1|1197.5|4
1653029670000|2022-05-20 06:54:30|1198.5|1197.9|1198.4|1197.4|1198.5|1197.9|1198.4|1197.4|6
1653029680000|2022-05-20 06:54:40|1198.3|1197.7|1198.5|1197.9|1198.5|1197.9|1198.3|1197.7|0
1653029720000|2022-05-20 06:55:20|1198.6|1198|1199.3|1198.7|1199.4|1198.7|1198.6|1198|9
1653029730000|2022-05-20 06:55:30|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1
1653029740000|2022-05-20 06:55:40|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.2|1198.6|1
1653029750000|2022-05-20 06:55:50|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|0
1653029760000|2022-05-20 06:56:00|1199.9|1199.3|1200.9|1199.9|1200.9|1200.1|1199.9|1199.3|11
1653029770000|2022-05-20 06:56:10|1200.6|1200|1201.1|1200.5|1201.1|1200.5|1200.6|1200|0
1653029780000|2022-05-20 06:56:20||1200.1||1200.5||1200.5||1200.1|1
1653029790000|2022-05-20 06:56:30|1201.2|1200.6|1200.9|1200.3|1201.4|1200.7|1200.9|1200.3|9
1653029810000|2022-05-20 06:56:50|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1653029820000|2022-05-20 06:57:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1
1653029830000|2022-05-20 06:57:10|1201.4|1200.4|1200.8|1200.2|1201.4|1200.4|1200.8|1200.2|3
1653029850000|2022-05-20 06:57:30|1200.7|1200.1|1200.3|1199.7|1200.7|1200.1|1200.2|1199.6|3
1653029870000|2022-05-20 06:57:50|1200.2|1199.6|1200.1|1199.1|1200.2|1199.6|1199.8|1199.1|1
1653029890000|2022-05-20 06:58:10|1199.9|1199.3|1199.6|1199|1199.9|1199.3|1199.6|1199|1
1653029900000|2022-05-20 06:58:20|1199.4|1198.8|1199.8|1199.2|1199.8|1199.2|1199.3|1198.4|2
1653029910000|2022-05-20 06:58:30|1199.9|1199.3|1200.4|1199.4|1200.4|1199.4|1199.9|1199.3|1
1653029940000|2022-05-20 06:59:00|1200.6|1199.6|1200.4|1199.4|1200.6|1199.7|1200.3|1199.4|1
1653029950000|2022-05-20 06:59:10|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|2
1653029960000|2022-05-20 06:59:20|1201.1|1200.1|1201.1|1200.1|1201.1|1200.1|1201.1|1200.1|0
1653029970000|2022-05-20 06:59:30|1201.4|1200.4|1201.6|1200.6|1201.6|1200.6|1201.4|1200.4|1
1653029980000|2022-05-20 06:59:40|||||||||4
1653029990000|2022-05-20 06:59:50|1201.5|1200|1201.4|1200.4|1201.5|1200.6|1201.2|1200|5
1653030000000|2022-05-20 07:00:00|1201.1|1200.5|1201.1|1200.1|1201.3|1200.5|1200.8|1200.1|0
1653030020000|2022-05-20 07:00:20|1201.4|1200.8|1201.6|1200.6|1201.8|1201|1201.4|1200.3|3
1653030030000|2022-05-20 07:00:30|1201.3|1200.7|1201.1|1200.5|1201.3|1200.7|1201.1|1200.3|0
1653030040000|2022-05-20 07:00:40|1201.4|1200.4|1201.2|1200.6|1201.4|1200.6|1201.2|1200.3|0
1653030050000|2022-05-20 07:00:50|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|0
1653030060000|2022-05-20 07:01:00|1201.5|1200.9|1201.6|1201|1201.6|1201|1201.5|1200.9|3
1653030070000|2022-05-20 07:01:10|1202.2|1201.2|1202.1|1201.1|1202.3|1201.3|1202.1|1201.1|10
1653030080000|2022-05-20 07:01:20|1201.9|1201.5|1201.8|1201.2|1201.9|1201.5|1201.8|1201.2|1
1653030090000|2022-05-20 07:01:30|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|0
1653030100000|2022-05-20 07:01:40|1202.3|1201.3|1203.1|1202.5|1203.1|1202.5|1202.3|1201.3|12
1653030110000|2022-05-20 07:01:50||1202.1||1202.1||1202.1||1202.1|3
1653030120000|2022-05-20 07:02:00|1202.9|1202.3|1203.1|1202.1|1203.1|1202.3|1202.9|1201.5|7
1653030130000|2022-05-20 07:02:10|1202.7|1202|1203.1|1202.1|1203.1|1202.2|1202.6|1201.9|2
1653030140000|2022-05-20 07:02:20|1203.4|1202.4|1203.6|1202.6|1203.6|1202.9|1203.3|1202.4|10
1653030150000|2022-05-20 07:02:30|1203.7|1203|1203.6|1203|1203.8|1203.2|1203.6|1202.6|6
1653030160000|2022-05-20 07:02:40|1203.9|1203.3|1203.1|1202.1|1203.9|1203.3|1202.9|1202.1|7
1653030170000|2022-05-20 07:02:50|1202.9|1202.3|1202.9|1201.9|1202.9|1202.3|1202.6|1201.6|0
1653030180000|2022-05-20 07:03:00|1203.2|1201.7|1203.1|1202.1|1203.2|1202.1|1203.1|1201.7|2
1653030190000|2022-05-20 07:03:10|1203.5|1202|1202.8|1201.3|1203.5|1202.3|1202.8|1201.3|2
1653030200000|2022-05-20 07:03:20|1202.4|1201.4|1202.4|1201.4|1202.4|1201.4|1202.4|1201.4|0
1653030250000|2022-05-20 07:04:10|1202.6|1201.1|1202.1|1201.1|1202.6|1201.5|1201.9|1200.8|3
1653030260000|2022-05-20 07:04:20|1202.3|1201.5|1202.5|1201|1202.5|1201.5|1202.3|1201|1
1653030270000|2022-05-20 07:04:30|1202.3|1200.8|1201.9|1200.9|1202.3|1200.9|1201.9|1200.8|0
1653030350000|2022-05-20 07:05:50|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|0
1653030360000|2022-05-20 07:06:00||1200.6||1200.6||1200.6||1200.6|4
1653030380000|2022-05-20 07:06:20|1201.8|1200.8|1201.8|1201.2|1201.8|1201.2|1201.8|1200.8|3
1653030390000|2022-05-20 07:06:30|1202.4|1201.4|1202.4|1201.4|1202.4|1201.4|1202.4|1201.4|1
1653030460000|2022-05-20 07:07:40|1202.2|1201.2|1201.3|1200.7|1202.2|1201.2|1201.3|1200.7|5
1653030480000|2022-05-20 07:08:00|1201.4|1200.8|1201.9|1200.9|1202.1|1201.1|1201.2|1200.5|5
1653030490000|2022-05-20 07:08:10|1201.3|1200.7|1201.1|1200.1|1201.5|1200.7|1201.1|1200|0
1653030500000|2022-05-20 07:08:20|1200.9|1199.9|1201.2|1199.7|1201.2|1199.9|1200.9|1199.7|0
1653030510000|2022-05-20 07:08:30|1200.9|1199.9|1201.2|1199.7|1201.2|1199.9|1200.9|1199.7|0
1653030530000|2022-05-20 07:08:50|1200.9|1199.9|1200.8|1199.8|1200.9|1199.9|1200.8|1199.8|0
1653030540000|2022-05-20 07:09:00|1200.5|1199.9|1200.6|1199.6|1200.7|1199.9|1200.1|1199.2|1
1653030560000|2022-05-20 07:09:20|1201|1199.5|1200.6|1199.6|1201|1199.6|1200.6|1199.5|1
1653030570000|2022-05-20 07:09:30|1200.9|1199.9|1200.9|1199.9|1200.9|1199.9|1200.9|1199.9|5
1653030640000|2022-05-20 07:10:40|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1653030650000|2022-05-20 07:10:50|1200.9|1200.3|1201.4|1200.4|1201.7|1200.4|1200.9|1200.2|2
1653030660000|2022-05-20 07:11:00|1201.1|1200.5|1201|1199.5|1201.1|1200.5|1201|1199.5|2
1653030670000|2022-05-20 07:11:10|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|0
1653030680000|2022-05-20 07:11:20|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|2
1653030700000|2022-05-20 07:11:40|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|0
1653030710000|2022-05-20 07:11:50|1199.6|1199|1200.1|1199.1|1200.1|1199.1|1199.6|1198.6|1
1653030720000|2022-05-20 07:12:00|1199.6|1198.6|1200.3|1198.8|1200.3|1199.1|1199.6|1198.6|3
1653030730000|2022-05-20 07:12:10|1200.1|1199.1|1200.1|1199.1|1200.1|1199.1|1200.1|1199.1|0
1653030740000|2022-05-20 07:12:20|1200.5|1199|1200.4|1199.4|1200.5|1199.4|1200.4|1199|0
1653030750000|2022-05-20 07:12:30|1200.6|1199.6|1201.1|1200.1|1201.1|1200.1|1200.6|1199.6|0
1653030810000|2022-05-20 07:13:30|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|3
1653030840000|2022-05-20 07:14:00|1200.3|1200|1200.3|1199.7|1200.3|1200|1200.3|1199.7|1
1653030850000|2022-05-20 07:14:10|1200.5|1199.3|1201|1199.5|1201|1199.5|1199.6|1198.9|3
1653030860000|2022-05-20 07:14:20|1201.5|1200|1201.6|1200.6|1201.6|1200.6|1201.4|1200|5
1653030880000|2022-05-20 07:14:40|1201.4|1200.8|1200.5|1199|1201.4|1200.8|1200.4|1199|1
1653030900000|2022-05-20 07:15:00|1200.1|1199.1|1200.5|1199|1200.5|1199.1|1200.1|1199|0
1653030920000|2022-05-20 07:15:20|1200.4|1199.4|1201|1199.5|1201|1199.5|1200.4|1199.4|0
1653030930000|2022-05-20 07:15:30|1200.8|1199.8|1201.2|1199.7|1201.2|1199.8|1200.8|1199.5|0
1653030950000|2022-05-20 07:15:50|1200.9|1199.9|1200.9|1199.9|1200.9|1199.9|1200.9|1199.9|0
1653030960000|2022-05-20 07:16:00|1201.2|1199.7|1200.9|1199.9|1201.2|1199.9|1200.9|1199.7|0
1653030980000|2022-05-20 07:16:20|1200.6|1200|1200.9|1199.9|1200.9|1200|1200.6|1199.9|0
1653030990000|2022-05-20 07:16:30|1200.6|1200|1200|1198.5|1200.6|1200|1200|1198.5|3
1653031000000|2022-05-20 07:16:40|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|0
1653031010000|2022-05-20 07:16:50|1199.4|1198.8|1199.3|1198.7|1199.4|1198.8|1199.3|1198.7|0
1653031020000|2022-05-20 07:17:00|1199.2|1198.6|1199.7|1198.2|1199.7|1198.6|1199.2|1197.7|7
1653031030000|2022-05-20 07:17:10|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1653031040000|2022-05-20 07:17:20|1199.7|1198.2|1199.4|1198.4|1199.7|1198.5|1199.4|1198.2|0
1653031050000|2022-05-20 07:17:30|1199.7|1198.2|1199.7|1198.2|1199.7|1198.2|1199.7|1198.2|0
1653031060000|2022-05-20 07:17:40|1199.4|1198.4|1199.1|1198.5|1199.4|1198.7|1199.1|1198.3|1
1653031080000|2022-05-20 07:18:00|1199|1198.4|1199.3|1198.7|1199.4|1198.7|1199|1198.4|2
1653031090000|2022-05-20 07:18:10|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|1
1653031150000|2022-05-20 07:19:10|1199.8|1198.8|1200.1|1199.1|1200.2|1199.1|1199.8|1198.7|0
1653031160000|2022-05-20 07:19:20|1200|1199.4|1200.5|1199|1200.5|1199.4|1200|1199|1
1653031190000|2022-05-20 07:19:50|1200.3|1199.3|1200.3|1199.3|1200.3|1199.3|1200.3|1199.3|0
1653031290000|2022-05-20 07:21:30|1201.1|1200.1|1200.6|1199.6|1201.1|1200.1|1200.3|1199.6|3
1653031310000|2022-05-20 07:21:50|1200.8|1199.8|1201.5|1200.9|1201.5|1200.9|1200.8|1199.8|2
1653031320000|2022-05-20 07:22:00|1201.6|1201|1201.6|1200.6|1201.6|1201|1201.3|1200.6|1
1653031350000|2022-05-20 07:22:30|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|0
1653031470000|2022-05-20 07:24:30|1201.4|1200.8|1201.1|1200.5|1201.4|1200.8|1201.1|1200.5|3
1653031480000|2022-05-20 07:24:40|1201|1200.4|1201.5|1200.9|1201.5|1200.9|1200.9|1200.3|2
1653031500000|2022-05-20 07:25:00|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|2
1653031550000|2022-05-20 07:25:50|1203.5|1202.5|1203.8|1203.2|1203.9|1203.2|1203.5|1202.5|11
1653031560000|2022-05-20 07:26:00|1203.4|1202.8|1203.5|1202|1203.9|1202.9|1202.9|1201.7|12
1653031570000|2022-05-20 07:26:10|||||||||2
1653031590000|2022-05-20 07:26:30|1203.3|1202.7|1203.9|1202.9|1204|1202.9|1203.3|1202.5|0
1653031600000|2022-05-20 07:26:40|1204.4|1203.4|1204.6|1203.6|1205|1203.6|1204.4|1203.4|10
1653031610000|2022-05-20 07:26:50|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|1
1653031620000|2022-05-20 07:27:00|1204.1|1203.1|1203.3|1202.7|1204.1|1203.1|1203.3|1202.6|1
1653031630000|2022-05-20 07:27:10|1203.4|1202.4|1202.9|1201.9|1203.4|1202.4|1202.9|1201.9|5
1653031640000|2022-05-20 07:27:20|1202.6|1202|1202.6|1202|1202.6|1202|1202.6|1202|0
1653031660000|2022-05-20 07:27:40|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1
1653031670000|2022-05-20 07:27:50|1202|1201|1201.9|1200.9|1202.7|1201.4|1201.9|1200.9|3
1653031680000|2022-05-20 07:28:00|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|0
1653031720000|2022-05-20 07:28:40|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|2
1653031740000|2022-05-20 07:29:00|1201.5|1200.9|1201.6|1201|1201.6|1201|1201.5|1200.9|4
1653031770000|2022-05-20 07:29:30|1202.1|1201.1|1202.6|1201.6|1202.6|1201.6|1202.1|1201.1|3
1653031780000|2022-05-20 07:29:40|1202.5|1201.5|1202.1|1201.1|1202.5|1201.5|1202.1|1201.1|1
1653031790000|2022-05-20 07:29:50|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|1
1653031800000|2022-05-20 07:30:00|1201.4|1200.8|1201.8|1200.8|1201.9|1200.9|1201.4|1200.8|3
1653031810000|2022-05-20 07:30:10|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|0
1653031830000|2022-05-20 07:30:30|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|0
1653031870000|2022-05-20 07:31:10|1201.5|1200.9|1201.9|1200.9|1201.9|1200.9|1201.5|1200.8|2
1653031890000|2022-05-20 07:31:30|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|0
1653031910000|2022-05-20 07:31:50|1201.4|1200.8|1201.9|1200.9|1201.9|1200.9|1201.4|1200.8|4
1653031930000|2022-05-20 07:32:10|1201.8|1201.2|1201.9|1200.9|1202.3|1201.3|1201.8|1200.9|1
1653031950000|2022-05-20 07:32:30|1202.3|1201.3|1202.3|1201.7|1202.3|1201.7|1202.3|1201.3|0
1653031960000|2022-05-20 07:32:40|1202.4|1201.8|1203.1|1202.1|1203.1|1202.1|1202.4|1201.8|2
1653031980000|2022-05-20 07:33:00|1203|1201.5|1202.8|1201.3|1203|1201.5|1202.8|1201.3|8
1653031990000|2022-05-20 07:33:10|1202.7|1201.2|1202.1|1201.1|1202.7|1201.4|1202.1|1201|0
1653032040000|2022-05-20 07:34:00|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1
1653032050000|2022-05-20 07:34:10|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1
1653032090000|2022-05-20 07:34:50|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|0
1653032100000|2022-05-20 07:35:00|1201.8|1201.3|1201.8|1201.2|1201.8|1201.3|1201.8|1201.2|1
1653032110000|2022-05-20 07:35:10|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|0
1653032130000|2022-05-20 07:35:30||1200.9||1200.9||1200.9||1200.9|2
1653032160000|2022-05-20 07:36:00|1202.1|1200.6|1201.5|1200.9|1202.1|1200.9|1201.5|1200.6|2
1653032190000|2022-05-20 07:36:30|1201.4|1200.8|1201|1199.5|1201.7|1200.8|1201|1199.5|6
1653032210000|2022-05-20 07:36:50|1200.7|1199.7|1200.7|1199.2|1200.7|1199.7|1200.7|1199.2|0
1653032230000|2022-05-20 07:37:10|1200.1|1199.5|1199.9|1198.9|1200.1|1199.5|1199.9|1198.9|0
1653032280000|2022-05-20 07:38:00|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1
1653032290000|2022-05-20 07:38:10|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|1
1653032310000|2022-05-20 07:38:30|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653032320000|2022-05-20 07:38:40|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|2
1653032330000|2022-05-20 07:38:50|1198.8|1197.6|1198.8|1197.3|1198.8|1197.6|1198.8|1197.3|0
1653032340000|2022-05-20 07:39:00|1198.7|1197.2|1198.4|1197.4|1198.7|1197.4|1198.4|1197.2|0
1653032370000|2022-05-20 07:39:30|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|1198.1|1197.1|3
1653032390000|2022-05-20 07:39:50|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1197.9|1196.9|1
1653032400000|2022-05-20 07:40:00|1197.6|1197|1197.6|1197|1197.6|1197|1197.6|1197|0
1653032440000|2022-05-20 07:40:40|1198.1|1197.1|1198.5|1197|1198.5|1197.1|1198.1|1197|2
1653032450000|2022-05-20 07:40:50|1198.3|1197.3|1198.4|1197.4|1198.4|1197.4|1198.3|1197.3|0
1653032470000|2022-05-20 07:41:10|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|1
1653032550000|2022-05-20 07:42:30|1198.8|1197.3|1198.8|1197.3|1198.8|1197.3|1198.8|1197.3|1
1653032560000|2022-05-20 07:42:40|1198.3|1197.4|1198.4|1197.4|1198.4|1197.4|1198.3|1197.4|1
1653032570000|2022-05-20 07:42:50|1198.5|1197.5|1199.1|1197.6|1199.1|1197.6|1198.5|1197.5|1
1653032580000|2022-05-20 07:43:00|1199.2|1197.7|1199.2|1197.7|1199.2|1197.7|1199.2|1197.7|0
1653032600000|2022-05-20 07:43:20|1199.7|1198.2|1199.7|1198.2|1199.7|1198.8|1199.4|1198.2|1
1653032610000|2022-05-20 07:43:30|1199.4|1198.4|1199.5|1198|1199.5|1198.4|1199.4|1198|0
1653032650000|2022-05-20 07:44:10|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|1199.1|1198.1|0
1653032660000|2022-05-20 07:44:20|1199.5|1198|1199.4|1198.4|1199.5|1198.4|1199.3|1198|0
1653032670000|2022-05-20 07:44:30|1199.7|1198.2|1199.7|1198.2|1199.7|1198.2|1199.7|1198.2|0
1653032680000|2022-05-20 07:44:40|1199.9|1198.4|1199.9|1198.9|1200.2|1199.1|1199.6|1198.4|2
1653032700000|2022-05-20 07:45:00|1199.2|1198.6|1200|1198.5|1200|1198.6|1199.2|1198.5|4
1653032720000|2022-05-20 07:45:20|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|0
1653032750000|2022-05-20 07:45:50|1200|1198.5|1200|1198.5|1200.1|1198.6|1200|1198.5|0
1653032760000|2022-05-20 07:46:00|1199.9|1198.9|1200.5|1199|1200.5|1199.1|1199.9|1198.7|0
1653032770000|2022-05-20 07:46:10|1200.3|1199.3|1199.9|1198.9|1200.3|1199.3|1199.9|1198.9|2
1653032780000|2022-05-20 07:46:20|1199.6|1198.6|1199.8|1198.3|1199.8|1198.6|1199.6|1198.3|0
1653032790000|2022-05-20 07:46:30|1199.5|1198|1198.3|1197.7|1199.5|1198|1198.3|1197.7|6
1653032820000|2022-05-20 07:47:00|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|2
1653032880000|2022-05-20 07:48:00|1198.8|1197.8|1198.6|1198|1198.8|1198|1198.6|1197.8|0
1653032890000|2022-05-20 07:48:10|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|2
1653032910000|2022-05-20 07:48:30|1197.7|1197.1|1197.1|1196.1|1197.7|1197.1|1197.1|1196.1|10
1653032920000|2022-05-20 07:48:40|1196.8|1196.2|1197.1|1196.1|1197.1|1196.2|1196.8|1196.1|2
1653032930000|2022-05-20 07:48:50|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|0
1653032940000|2022-05-20 07:49:00|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1653032990000|2022-05-20 07:49:50|1196.9|1196.3|1197.8|1196.3|1197.8|1196.3|1196.9|1196.3|1
1653033040000|2022-05-20 07:50:40|1197.6|1196.6|1197.6|1196.6|1197.8|1196.6|1197.6|1196.3|0
1653033060000|2022-05-20 07:51:00|1197.8|1196.3|1197.8|1196.3|1197.8|1196.3|1197.8|1196.3|0
1653033090000|2022-05-20 07:51:30|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|0
1653033100000|2022-05-20 07:51:40|1197.2|1196.6|1196.8|1196.2|1197.2|1196.6|1196.8|1196.2|7
1653033160000|2022-05-20 07:52:40|1196.3|1195.7|1196.4|1195.4|1196.4|1195.7|1196.3|1195.4|9
1653033190000|2022-05-20 07:53:10|1195.7|1195.1|1195.4|1194.4|1195.7|1195.1|1194.8|1193.8|12
1653033200000|2022-05-20 07:53:20|1195.1|1194.5|1195.4|1194.4|1195.4|1194.5|1195.1|1194.3|4
1653033220000|2022-05-20 07:53:40|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1653033240000|2022-05-20 07:54:00|1195.4|1194.8|1196.3|1195.7|1196.9|1196.2|1195.4|1194.8|7
1653033250000|2022-05-20 07:54:10|1196.6|1195.6|1195.7|1194.2|1196.6|1195.6|1195.4|1194.2|7
1653033280000|2022-05-20 07:54:40|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|2
1653033290000|2022-05-20 07:54:50|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|1
1653033320000|2022-05-20 07:55:20|1196.4|1195.4|1196.8|1195.3|1196.8|1195.4|1196.4|1195.2|1
1653033400000|2022-05-20 07:56:40|1196.4|1195.4|1196.9|1196.3|1196.9|1196.3|1196.4|1195.2|2
1653033410000|2022-05-20 07:56:50|1197|1196.4|1197.1|1196.5|1197.1|1196.5|1197|1196.4|1
1653033420000|2022-05-20 07:57:00|1197|1196.4|1197.1|1196.5|1197.1|1196.5|1197|1196.4|1
1653033440000|2022-05-20 07:57:20|1196.9|1196.1|1197.2|1195.7|1197.2|1196.1|1196.9|1195.7|3
1653033450000|2022-05-20 07:57:30|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|0
1653033460000|2022-05-20 07:57:40|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1653033480000|2022-05-20 07:58:00|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|1
1653033490000|2022-05-20 07:58:10|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|2
1653033510000|2022-05-20 07:58:30|1197.3|1196.3|1196.4|1195.4|1197.3|1196.3|1196.4|1195.4|4
1653033530000|2022-05-20 07:58:50|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|2
1653033540000|2022-05-20 07:59:00|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|0
1653033560000|2022-05-20 07:59:20|1197.2|1196.6|1197.3|1196.7|1197.3|1196.7|1197.2|1196.6|0
1653033580000|2022-05-20 07:59:40|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1653033610000|2022-05-20 08:00:10|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|0
1653033670000|2022-05-20 08:01:10|1197.7|1197.1|1197.8|1197.2|1197.8|1197.2|1197.7|1197.1|0
1653033680000|2022-05-20 08:01:20|1197.9|1197.3|1198.6|1197.6|1198.6|1197.6|1197.8|1196.3|3
1653033690000|2022-05-20 08:01:30|1198.3|1197.3|1198.1|1197.5|1198.3|1197.6|1198.1|1197.3|2
1653033700000|2022-05-20 08:01:40|1198|1197.4|1198.3|1197.3|1198.3|1197.5|1198|1197.2|21
1653033710000|2022-05-20 08:01:50|1198.7|1198.1|1199.4|1198.4|1199.5|1198.4|1198.7|1198|3
1653033720000|2022-05-20 08:02:00|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|0
1653033730000|2022-05-20 08:02:10|1199.2|1198.6|1199.7|1198.2|1199.8|1198.6|1199.2|1198.2|2
1653033740000|2022-05-20 08:02:20|1199.5|1198.9|1199.4|1198.4|1199.7|1198.9|1199.4|1198.2|3
1653033760000|2022-05-20 08:02:40|1199.7|1198.2|1199.7|1198.2|1199.7|1198.2|1199.7|1198.2|2
1653033780000|2022-05-20 08:03:00|1199.6|1199|1199.7|1198.2|1199.7|1199|1199.6|1198.2|2
1653033790000|2022-05-20 08:03:10|||||||||1
1653033850000|2022-05-20 08:04:10|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|0
1653033860000|2022-05-20 08:04:20|1200.3|1199.7|1201.4|1200.8|1201.4|1200.8|1200.3|1199.7|33
1653033870000|2022-05-20 08:04:30|1201.3|1200.7|1201.6|1200.6|1201.6|1200.7|1201.3|1200.6|4
1653033880000|2022-05-20 08:04:40|1202.5|1201|1203.4|1201.9|1203.4|1202.7|1202|1200.8|21
1653033900000|2022-05-20 08:05:00|1203.8|1202.3|1203.5|1202|1203.8|1202.4|1203.4|1202|6
1653033930000|2022-05-20 08:05:30|1203.2|1202.2|1202.6|1201.1|1203.2|1202.2|1202.4|1201.1|1
1653033940000|2022-05-20 08:05:40|1202.5|1201|1202.3|1200.8|1202.5|1201|1201.9|1200.8|2
1653033950000|2022-05-20 08:05:50|1201.7|1200.7|1202.6|1201.6|1202.6|1201.6|1201.4|1200.7|3
1653033960000|2022-05-20 08:06:00|1202.4|1201.8|1202.1|1201.1|1202.4|1201.8|1202.1|1201.1|2
1653033990000|2022-05-20 08:06:30|1202.3|1200.8|1202|1200.5|1202.3|1200.8|1202|1200.5|0
1653034000000|2022-05-20 08:06:40|1201.7|1200.7|1201.3|1200.7|1201.7|1200.7|1201.3|1200.7|0
1653034020000|2022-05-20 08:07:00|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201.1|1200.5|0
1653034040000|2022-05-20 08:07:20|1201.8|1200.3|1201.6|1201|1201.8|1201|1201.6|1200.3|3
1653034060000|2022-05-20 08:07:40|1201|1199.5|1201|1199.5|1201|1199.5|1201|1199.5|3
1653034070000|2022-05-20 08:07:50|1200.8|1199.8|1200.9|1199.9|1200.9|1199.9|1200.8|1199.8|0
1653034090000|2022-05-20 08:08:10|||||||||1
1653034120000|2022-05-20 08:08:40|1200.8|1199.4|1200.8|1199.3|1200.8|1199.4|1200.8|1199.3|1
1653034180000|2022-05-20 08:09:40|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|0
1653034200000|2022-05-20 08:10:00|1200.7|1200.1|1201.1|1200.1|1201.1|1200.5|1200.7|1200.1|2
1653034210000|2022-05-20 08:10:10|1200.9|1199.9|1200.6|1199.6|1201.1|1199.9|1200.6|1199.6|0
1653034230000|2022-05-20 08:10:30|1200.5|1199.9|1201.6|1200.6|1201.8|1201|1200.5|1199.9|6
1653034240000|2022-05-20 08:10:40|1201.8|1200.3|1201.4|1200.4|1201.8|1200.4|1201.4|1200.3|2
1653034250000|2022-05-20 08:10:50|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|0
1653034260000|2022-05-20 08:11:00|1201.1|1200.1|1201.3|1199.8|1201.3|1200.1|1201.1|1199.8|0
1653034280000|2022-05-20 08:11:20|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|0
1653034290000|2022-05-20 08:11:30|1201.1|1200.1|1201.1|1200.1|1201.1|1200.1|1201.1|1200.1|0
1653034320000|2022-05-20 08:12:00|1200.8|1200.2|1200.1|1199.1|1200.8|1200.2|1200.1|1199.1|6
1653034350000|2022-05-20 08:12:30|1199.4|1198.8|1200.5|1199|1200.5|1199|1199.4|1198.8|4
1653034360000|2022-05-20 08:12:40|1200.3|1199.3|1200.7|1199.2|1200.7|1199.6|1200.3|1199.2|0
1653034380000|2022-05-20 08:13:00|1200.8|1199.3|1200.1|1199.5|1200.8|1199.5|1200.1|1199.3|0
1653034430000|2022-05-20 08:13:50|1199.6|1199|1199.9|1198.9|1199.9|1199|1199.6|1198.9|4
1653034440000|2022-05-20 08:14:00|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|0
1653034470000|2022-05-20 08:14:30|1200.4|1199.4|1200.8|1199.3|1200.8|1199.4|1200.4|1199.3|2
1653034550000|2022-05-20 08:15:50|1200.6|1199.6|1201.3|1199.8|1201.3|1199.8|1200.6|1199.5|1
1653034560000|2022-05-20 08:16:00|1200.9|1199.9|1200.9|1199.9|1200.9|1199.9|1200.9|1199.9|0
1653034570000|2022-05-20 08:16:10|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|0
1653034610000|2022-05-20 08:16:50|1201.1|1200.1|1201.1|1200.1|1201.1|1200.1|1201.1|1200.1|1
1653034620000|2022-05-20 08:17:00|1201.3|1199.8|1200.6|1199.6|1201.3|1200.2|1200.6|1199.6|6
1653034650000|2022-05-20 08:17:30|1200.5|1199.9|1200.9|1199.9|1200.9|1199.9|1200.5|1199.8|0
1653034670000|2022-05-20 08:17:50|1200.6|1199.6|1201|1199.5|1201|1199.6|1200.6|1199.5|1
1653034680000|2022-05-20 08:18:00|1200.9|1199.9|1200.9|1199.9|1201.3|1199.9|1200.9|1199.8|1
1653034710000|2022-05-20 08:18:30|1201.2|1199.7|1201.4|1200.4|1201.4|1200.4|1201.2|1199.7|1
1653034740000|2022-05-20 08:19:00|1201.1|1200.5|1200.8|1200.2|1201.1|1200.5|1200.8|1200.2|0
1653034800000|2022-05-20 08:20:00|1200.7|1200.1|1201.6|1200.6|1201.6|1200.6|1200.7|1200.1|2
1653034810000|2022-05-20 08:20:10|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|0
1653034820000|2022-05-20 08:20:20|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|4
1653034830000|2022-05-20 08:20:30|1201.3|1200.7|1201.1|1200.1|1201.6|1200.7|1201.1|1200.1|4
1653034850000|2022-05-20 08:20:50|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1
1653034860000|2022-05-20 08:21:00|1201.3|1200.3|1201.1|1200.1|1201.3|1200.3|1201.1|1200.1|0
1653034880000|2022-05-20 08:21:20|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|1
1653034890000|2022-05-20 08:21:30|1201.1|1200.1|1201.4|1200.4|1201.4|1200.4|1201.1|1200.1|0
1653034900000|2022-05-20 08:21:40|1201.1|1200.5|1201.4|1200.4|1201.4|1200.5|1201.1|1200.4|1
1653034920000|2022-05-20 08:22:00|1201.1|1200.5|1201.1|1200.1|1201.3|1200.5|1201.1|1200.1|0
1653034930000|2022-05-20 08:22:10|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|0
1653034940000|2022-05-20 08:22:20|1200.8|1200.2|1201.9|1200.9|1201.9|1201|1200.8|1200.2|6
1653034950000|2022-05-20 08:22:30|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|0
1653034960000|2022-05-20 08:22:40|1201.9|1200.9|1204.2|1202.7|1204.2|1202.7|1201.9|1200.9|8
1653034970000|2022-05-20 08:22:50|1204|1203|1204.1|1203.1|1204.1|1203.1|1204|1203|0
1653035050000|2022-05-20 08:24:10|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|0
1653035060000|2022-05-20 08:24:20|1204.1|1203.5|1204.9|1203.9|1204.9|1204.3|1204.1|1203.5|5
1653035070000|2022-05-20 08:24:30|1204.8|1204.2|1204.8|1204.2|1204.8|1204.2|1204.8|1204.2|0
1653035080000|2022-05-20 08:24:40|1204.9|1203.9|1204.9|1203.9|1204.9|1204.2|1204.8|1203.9|6
1653035090000|2022-05-20 08:24:50|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1
1653035100000|2022-05-20 08:25:00|1204.1|1203.1|1203.9|1202.9|1204.3|1203.2|1203.9|1202.5|2
1653035110000|2022-05-20 08:25:10|1203.4|1202.4|1203.9|1202.9|1204|1202.9|1203.4|1202.4|0
1653035150000|2022-05-20 08:25:50|1204.2|1202.7|1204.1|1203.1|1204.2|1203.1|1204|1202.7|5
1653035180000|2022-05-20 08:26:20|1203.9|1202.9|1204|1202.5|1204|1202.9|1203.9|1202.5|1
1653035190000|2022-05-20 08:26:30|1203.7|1202.7|1203.6|1202.6|1203.7|1202.7|1203.6|1202.6|0
1653035200000|2022-05-20 08:26:40|1203.8|1202.3|1203.4|1202.4|1203.8|1202.4|1203.4|1202.3|0
1653035210000|2022-05-20 08:26:50|1203.8|1202.3|1203.9|1202.9|1203.9|1202.9|1203.8|1202.3|1
1653035220000|2022-05-20 08:27:00|1204|1202.5|1203.6|1202.6|1204|1202.6|1203.6|1202.3|0
1653035240000|2022-05-20 08:27:20|1203.4|1202.4|1203.3|1202.7|1203.4|1202.7|1203.3|1202.4|0
1653035250000|2022-05-20 08:27:30|1203.4|1202.4|1203.1|1202.5|1203.4|1202.5|1203.1|1202.4|0
1653035270000|2022-05-20 08:27:50|1203|1202.4|1203.3|1202.7|1203.3|1202.7|1203|1202.4|1
1653035280000|2022-05-20 08:28:00|1203.4|1202.8|1203.9|1202.9|1203.9|1203.2|1203.4|1202.8|3
1653035290000|2022-05-20 08:28:10|||||||||1
1653035320000|2022-05-20 08:28:40|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|0
1653035340000|2022-05-20 08:29:00|1203.4|1202.8|1204|1202.5|1204|1202.8|1203.4|1202.5|1
1653035360000|2022-05-20 08:29:20|1203.9|1202.9|1203.9|1202.9|1203.9|1202.9|1203.9|1202.9|0
1653035370000|2022-05-20 08:29:30|||||||||1
1653035380000|2022-05-20 08:29:40|||||||||1
1653035390000|2022-05-20 08:29:50|1204.3|1202.8|1204.1|1203.5|1204.3|1203.5|1204.1|1202.8|3
1653035400000|2022-05-20 08:30:00|1204.2|1203.6|1204.4|1203.8|1204.4|1203.8|1204.2|1203.6|1
1653035410000|2022-05-20 08:30:10|1204.3|1203.4|1204.4|1203.8|1204.4|1203.8|1204.3|1203.4|1
1653035430000|2022-05-20 08:30:30|1204.5|1203.9|1204.9|1203.9|1204.9|1203.9|1204.5|1203.9|1
1653035450000|2022-05-20 08:30:50|1204.4|1203.4|1205|1203.5|1205|1203.5|1204.4|1203.4|0
1653035460000|2022-05-20 08:31:00|1204.4|1203.4|1204.6|1203.6|1204.7|1203.6|1204.1|1203|0
1653035470000|2022-05-20 08:31:10|1204.2|1203.1|1204.3|1202.8|1204.3|1203.1|1204.1|1202.8|4
1653035480000|2022-05-20 08:31:20|1203.9|1202.9|1203.9|1202.9|1203.9|1202.9|1203.9|1202.9|0
1653035510000|2022-05-20 08:31:50|1204.1|1202.6|1203.8|1202.3|1204.1|1202.6|1203.8|1202.3|0
1653035530000|2022-05-20 08:32:10|1203.6|1202.6|1203.4|1202.4|1203.6|1202.6|1203.4|1202.4|2
1653035540000|2022-05-20 08:32:20|1203.6|1202.6|1204|1202.5|1204|1202.6|1203.6|1202.5|20
1653035550000|2022-05-20 08:32:30|1203.6|1202.6|1204|1202.5|1204|1202.6|1203.6|1202.5|0
1653035560000|2022-05-20 08:32:40|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|4
1653035570000|2022-05-20 08:32:50|1205|1203.5|1204.6|1203.6|1205|1203.6|1204.6|1203.5|0
1653035580000|2022-05-20 08:33:00|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|0
1653035590000|2022-05-20 08:33:10|1204.8|1203.8|1204.9|1203.9|1204.9|1203.9|1204.8|1203.8|0
1653035610000|2022-05-20 08:33:30|||||||||2
1653035620000|2022-05-20 08:33:40|1205.1|1204.5|1205.9|1204.9|1205.9|1204.9|1205.1|1204.5|19
1653035630000|2022-05-20 08:33:50|1205.8|1205.2|1206.3|1205.3|1206.3|1205.5|1205.8|1205.2|3
1653035640000|2022-05-20 08:34:00||1205.7||1205.7||1205.7||1205.7|0
1653035660000|2022-05-20 08:34:20|1206.2|1205.6|1206.2|1205.6|1206.2|1205.6|1206.2|1205.6|0
1653035670000|2022-05-20 08:34:30|1206.3|1204.8|1205.9|1205.3|1206.3|1205.4|1205.9|1204.8|1
1653035680000|2022-05-20 08:34:40|1205.8|1205.2|1205.9|1204.9|1205.9|1205.2|1205.8|1204.9|0
1653035690000|2022-05-20 08:34:50|1206|1204.5|1205.3|1204.7|1206.1|1205|1205.3|1204.5|2
1653035700000|2022-05-20 08:35:00|1205.4|1204.3|1206.8|1205.3|1206.8|1205.3|1205.4|1204.3|9
1653035730000|2022-05-20 08:35:30|1206.4|1205.4|1206.1|1205.1|1206.4|1205.4|1206.1|1205.1|1
1653035750000|2022-05-20 08:35:50|1205.7|1205.4|1206.1|1205.1|1206.1|1205.4|1205.7|1205.1|1
1653035790000|2022-05-20 08:36:30|1206|1205.4|1206.8|1205.3|1206.8|1205.4|1206|1205.2|0
1653035840000|2022-05-20 08:37:20|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|0
1653035870000|2022-05-20 08:37:50|1206.6|1205.6|1206.6|1206|1206.6|1206|1206.6|1205.6|0
1653035880000|2022-05-20 08:38:00|1206.3|1205.7|1206.3|1205.7|1206.6|1205.7|1206.3|1205.6|4
1653035890000|2022-05-20 08:38:10|1206.6|1205.6|1206.4|1205.4|1206.6|1205.6|1206.4|1205.4|5
1653035920000|2022-05-20 08:38:40|1206.6|1206|1207.1|1206.5|1207.1|1206.5|1206.6|1206|13
1653035940000|2022-05-20 08:39:00|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1
1653035950000|2022-05-20 08:39:10|1207.6|1207|1207.6|1207|1207.6|1207|1207.6|1207|1
1653035960000|2022-05-20 08:39:20|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|7
1653035970000|2022-05-20 08:39:30|1207.6|1207|1207.6|1207|1207.6|1207|1207.6|1207|2
1653035980000|2022-05-20 08:39:40|1207.7|1206.7|1207.6|1206.6|1207.7|1206.7|1207.6|1206.6|1
1653035990000|2022-05-20 08:39:50|1206.6|1205.6|1206.6|1206|1206.6|1206|1206.6|1205.6|1
1653036000000|2022-05-20 08:40:00|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|1206.8|1206.2|2
1653036010000|2022-05-20 08:40:10|1207.2|1206.4|1207.8|1206.3|1207.8|1206.5|1207|1206.3|2
1653036020000|2022-05-20 08:40:20|1206.9|1205.9|1206.9|1205.9|1206.9|1205.9|1206.9|1205.9|1
1653036030000|2022-05-20 08:40:30|1206.6|1206|1206.6|1206|1206.9|1206|1206.6|1205.9|0
1653036040000|2022-05-20 08:40:40||1205.6||1205.6||1205.6||1205.6|0
1653036060000|2022-05-20 08:41:00||1206||1205.6||1206||1205.6|0
1653036070000|2022-05-20 08:41:10|1206.2||1206.6||1206.6||1206.2||1
1653036080000|2022-05-20 08:41:20|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1
1653036100000|2022-05-20 08:41:40|1206.6|1206|1206.4|1205.4|1206.6|1206|1206.4|1205.4|4
1653036110000|2022-05-20 08:41:50|1205.6|1204.9|1206.5|1205|1206.5|1205.4|1205.6|1204.9|3
1653036120000|2022-05-20 08:42:00|1206.4|1204.9|1206.5|1205|1206.5|1205|1206.4|1204.9|0
1653036140000|2022-05-20 08:42:20|1205.6||1205.6||1205.6||1205.6||0
1653036150000|2022-05-20 08:42:30|1205.8|1204.8|1206.1|1205.1|1206.1|1205.1|1205.8|1204.8|2
1653036160000|2022-05-20 08:42:40|1206|1205.4|1205.8|1204.8|1206.1|1205.4|1205.8|1204.8|0
1653036170000|2022-05-20 08:42:50|1205.5|1204.9|1205.9|1204.9|1206.1|1205.1|1205.5|1204.9|0
1653036180000|2022-05-20 08:43:00|1206.1|1205.1|1206.1|1205.1|1206.1|1205.1|1206.1|1205.1|0
1653036210000|2022-05-20 08:43:30|1206|1205.4|1206|1205.4|1206|1205.4|1206|1205.4|0
1653036220000|2022-05-20 08:43:40|1206.1|1205.5|1206.6|1206|1206.6|1206|1206.1|1205.5|1
1653036240000|2022-05-20 08:44:00|1206.8|1205.8|1206.9|1205.9|1206.9|1205.9|1206.8|1205.8|2
1653036250000|2022-05-20 08:44:10|1207.2|1205.7|1207.2|1205.7|1207.2|1205.7|1207.2|1205.7|1
1653036260000|2022-05-20 08:44:20|1206.9|1205.9|1206.9|1205.9|1206.9|1205.9|1206.4|1205.8|0
1653036270000|2022-05-20 08:44:30|1206.5|1205.4|1206.8|1205.8|1207.1|1206.4|1206|1205.4|12
1653036280000|2022-05-20 08:44:40|1207.1|1206.2|1207.1|1206.1|1207.1|1206.2|1207.1|1206.1|0
1653036290000|2022-05-20 08:44:50|1207.7|1206.2|1207.4|1206.4|1207.7|1206.4|1207.4|1206.2|0
1653036300000|2022-05-20 08:45:00|1206.9|1206.3|1207.5|1206|1207.8|1207|1206.9|1206|9
1653036310000|2022-05-20 08:45:10|1207.3|1206.3|1207.8|1207.2|1208.3|1207.2|1207.2|1206.3|11
1653036320000|2022-05-20 08:45:20|1208.3|1207.3|1207.8|1207.2|1208.5|1207.3|1207.8|1207|3
1653036330000|2022-05-20 08:45:30|1207.7|1207.1|1207.8|1206.3|1207.8|1207.1|1206.8|1206.2|5
1653036340000|2022-05-20 08:45:40|1208.1|1206.8|1208.1|1207.5|1208.1|1207.5|1208.1|1206.8|1
1653036350000|2022-05-20 08:45:50|1208|1207.1|1207.6|1207|1208|1207.1|1207.3|1206.4|3
1653036360000|2022-05-20 08:46:00|1207.9|1206.9|1207.3|1205.8|1207.9|1207|1206.9|1205.8|5
1653036370000|2022-05-20 08:46:10|1207.1|1206.1|1206.6|1206|1207.1|1206.1|1206.5|1205.3|4
1653036380000|2022-05-20 08:46:20|1206.5|1205.9|1206.4|1205.4|1206.5|1205.9|1206.4|1205.4|3
1653036390000|2022-05-20 08:46:30||1205.8||1205.8||1205.8||1205.8|0
1653036400000|2022-05-20 08:46:40|1206.6|1206|1206.3|1205.7|1206.6|1206|1206.3|1205|7
1653036410000|2022-05-20 08:46:50|1206.1|1205.5|1206.1|1205.5|1206.2|1205.6|1206.1|1205.5|4
1653036420000|2022-05-20 08:47:00|1206.3|1205.7|1206.3|1205.7|1206.3|1205.7|1206.3|1205.7|2
1653036430000|2022-05-20 08:47:10|1206.5|1205.9|1206.5|1205.9|1206.5|1205.9|1206.5|1205.9|0
1653036440000|2022-05-20 08:47:20|1206|1205.4|1204.3|1203.7|1206.1|1205.5|1204.3|1203.7|22
1653036450000|2022-05-20 08:47:30|1204.2|1203.6|1205.5|1204|1205.5|1204.1|1204.2|1203.3|7
1653036460000|2022-05-20 08:47:40|1205.1|1204.1|1204.2|1202.7|1205.1|1204.2|1204.1|1202.7|7
1653036470000|2022-05-20 08:47:50|1204.1|1202.6|1204.3|1202.8|1204.8|1203.3|1204|1202.5|1
1653036480000|2022-05-20 08:48:00|1204.2|1202.7|1201.7|1200.7|1204.2|1202.7|1201.7|1200.6|18
1653036490000|2022-05-20 08:48:10|1202.3|1200.8|1202.8|1201.3|1202.8|1201.3|1202.3|1200.8|2
1653036500000|2022-05-20 08:48:20|1202.6|1201.1|1202.5|1201|1202.6|1201.1|1202.5|1201|0
1653036510000|2022-05-20 08:48:30|1202|1200.5|1202|1200.5|1202|1200.5|1202|1200.5|3
1653036520000|2022-05-20 08:48:40|1202.4|1201.4|1202.6|1202|1202.8|1202|1202.4|1201.3|1
1653036530000|2022-05-20 08:48:50|1202.8|1201.6|1203.6|1202.6|1203.7|1202.6|1202.5|1201.3|2
1653036540000|2022-05-20 08:49:00|1203.9|1202.9|1202.4|1201.4|1203.9|1202.9|1202.4|1201.4|3
1653036550000|2022-05-20 08:49:10|1202.5|1201|1202.4|1201.4|1203|1201.6|1202.4|1201|1
1653036560000|2022-05-20 08:49:20|1202.1|1201.5|1202|1201.4|1202.1|1201.5|1202|1201.4|0
1653036570000|2022-05-20 08:49:30|1202.1|1201.5|1201.9|1200.9|1202.3|1201.5|1201.6|1200.5|5
1653036580000|2022-05-20 08:49:40|1202.3|1200.8|1203.5|1202|1203.5|1202|1202.3|1200.8|1
1653036600000|2022-05-20 08:50:00|1203.6|1202.1|1203.6|1202.6|1203.6|1202.6|1203.6|1202.1|5
1653036610000|2022-05-20 08:50:10|1204|1202.5|1204.1|1203.1|1204.1|1203.1|1203.8|1202.5|0
1653036630000|2022-05-20 08:50:30||1203.5||1203.5||1203.5||1203.5|0
1653036640000|2022-05-20 08:50:40|1204|1203.4|1203.9|1203.3|1204|1203.4|1203.9|1203.3|0
1653036660000|2022-05-20 08:51:00|1204|1203.4|1204.3|1203.7|1204.3|1203.7|1204|1203.3|5
1653036680000|2022-05-20 08:51:20|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.3|1203.7|10
1653036690000|2022-05-20 08:51:30|1204.9||1204.9||1204.9||1204.9||0
1653036700000|2022-05-20 08:51:40|1204.8|1204.2|1205.1|1204.5|1205.1|1204.5|1204.8|1204.2|1
1653036710000|2022-05-20 08:51:50|1204.9|1204.3|1204.8|1204.2|1204.9|1204.3|1204.8|1204.2|1
1653036740000|2022-05-20 08:52:20|1204.7|1204.1|1205.5|1204|1205.5|1204.1|1204.7|1204|5
1653036750000|2022-05-20 08:52:30|1205.3|1204.3|1205.1|1204.1|1205.3|1204.3|1205.1|1204.1|2
1653036770000|2022-05-20 08:52:50|1205|1204.4|1205.1|1204.5|1205.1|1204.5|1205|1204.4|0
1653036790000|2022-05-20 08:53:10|1205.2|1204.6|1205.1|1204.5|1205.2|1204.6|1205.1|1204.5|2
1653036800000|2022-05-20 08:53:20|1205.2|1204.6|1205.4|1204.8|1205.4|1204.8|1205.2|1204.6|1
1653036810000|2022-05-20 08:53:30|1205.3|1204.7|1205.3|1204.7|1205.3|1204.7|1205.3|1204.7|2
1653036820000|2022-05-20 08:53:40|1205.1|1204.5|1204.9|1204.3|1205.1|1204.5|1204.9|1204.3|6
1653036830000|2022-05-20 08:53:50|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1
1653036840000|2022-05-20 08:54:00|1204.8|1204.2|1205.1|1204.5|1205.1|1204.5|1204.8|1204.2|2
1653036860000|2022-05-20 08:54:20|1205.2|1204.6|1205.2|1204.6|1205.2|1204.6|1205.2|1204.6|0
1653036890000|2022-05-20 08:54:50|1205.3|1204.7|1206.1|1205.1|1206.1|1205.1|1205.3|1204.7|5
1653036900000|2022-05-20 08:55:00|1205.8|1205.2|1203.6|1202.6|1206.1|1205.2|1203.6|1202.5|7
1653036910000|2022-05-20 08:55:10||1203||1203||1203||1203|1
1653036930000|2022-05-20 08:55:30|1204.2|1202.7|1204.2|1202.7|1204.2|1202.7|1204.2|1202.7|2
1653036960000|2022-05-20 08:56:00|1203.6|1203|1203.4|1202.4|1203.6|1203|1203.1|1202.4|6
1653036980000|2022-05-20 08:56:20|1203.1|1202.5|1203.1|1202.5|1203.1|1202.5|1203.1|1202.5|0
1653037030000|2022-05-20 08:57:10|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1
1653037050000|2022-05-20 08:57:30|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|0
1653037080000|2022-05-20 08:58:00|||||||||1
1653037100000|2022-05-20 08:58:20|1203.4|1202.8|1203.9|1202.9|1203.9|1202.9|1203.4|1202.8|1
1653037110000|2022-05-20 08:58:30|1203.8|1203.2|1204.4|1203.4|1204.5|1203.4|1203.8|1203|4
1653037120000|2022-05-20 08:58:40|1204.3|1203.3|1204.1|1203.5|1204.3|1203.5|1204.1|1203.3|1
1653037140000|2022-05-20 08:59:00|||||||||1
1653037200000|2022-05-20 09:00:00|1204.2|1203.6|1204.8|1203.8|1204.8|1203.8|1204.2|1203.6|2
1653037240000|2022-05-20 09:00:40|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|2
1653037250000|2022-05-20 09:00:50|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1
1653037260000|2022-05-20 09:01:00|1204.3|1203.3|1204.1|1203.5|1204.4|1203.5|1204.1|1203.3|1
1653037300000|2022-05-20 09:01:40|1204.6|1203.6|1204.1|1203.5|1204.6|1203.6|1204.1|1203.3|1
1653037310000|2022-05-20 09:01:50|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|3
1653037320000|2022-05-20 09:02:00|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1
1653037330000|2022-05-20 09:02:10|1204.4|1202.9|1204.1|1203.1|1204.5|1203.1|1204.1|1202.9|2
1653037360000|2022-05-20 09:02:40|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|0
1653037370000|2022-05-20 09:02:50|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|0
1653037380000|2022-05-20 09:03:00|1203.8|1203.2|1202.6|1201.6|1203.8|1203.2|1202.6|1201.5|2
1653037390000|2022-05-20 09:03:10|1202.3|1201.7|1203.1|1202.1|1203.2|1202.1|1202.3|1201.4|0
1653037400000|2022-05-20 09:03:20|1203.4|1201.9|1203.4|1201.9|1203.4|1201.9|1203.4|1201.9|0
1653037410000|2022-05-20 09:03:30|1203.5|1202|1203.2|1202.2|1203.5|1202.2|1203.2|1202|0
1653037420000|2022-05-20 09:03:40|1202.9|1202.3|1204|1202.5|1204|1202.6|1202.8|1202|1
1653037430000|2022-05-20 09:03:50|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1
1653037440000|2022-05-20 09:04:00|1204.2|1203|1204.5|1203.9|1204.5|1203.9|1204.2|1203|5
1653037450000|2022-05-20 09:04:10|1204.8|1204.2|1205.1|1204.5|1205.1|1204.5|1204.8|1204.2|0
1653037460000|2022-05-20 09:04:20|1205|1204.4|1205.1|1204.5|1205.1|1204.5|1205|1204.4|4
1653037480000|2022-05-20 09:04:40|1205.8|1204.8|1205.9|1204.9|1205.9|1204.9|1205.8|1204.8|1
1653037490000|2022-05-20 09:04:50|1205.8|1205.2|1206.6|1205.6|1206.7|1205.9|1205.8|1205.1|9
1653037500000|2022-05-20 09:05:00|1206.9|1205.9|1205.9|1204.9|1207.1|1206.1|1205.9|1204.9|8
1653037510000|2022-05-20 09:05:10|1205.8|1204.8|1205.5|1204.9|1205.8|1205|1205.5|1204.8|0
1653037520000|2022-05-20 09:05:20|1205.8|1204.3|1205.2|1203.7|1205.8|1204.4|1205.2|1203.7|0
1653037530000|2022-05-20 09:05:30|1205.3|1203.8|1203.1|1202.1|1205.3|1203.8|1203.1|1202.1|2
1653037540000|2022-05-20 09:05:40|||||||||2
1653037550000|2022-05-20 09:05:50|1202.3|1200.8|1202.2|1200.7|1202.3|1200.8|1202.2|1200.7|5
1653037560000|2022-05-20 09:06:00|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|2
1653037570000|2022-05-20 09:06:10|1201.4|1200.8|1200.8|1199.8|1201.6|1200.8|1200.8|1199.8|24
1653037580000|2022-05-20 09:06:20|1199.8|1199.2|1198.6|1197.6|1199.8|1199.2|1198.6|1197.3|27
1653037590000|2022-05-20 09:06:30|1198.8|1197.3|1198.7|1198.1|1199|1198.1|1198.4|1197.3|2
1653037600000|2022-05-20 09:06:40|1198.8|1198.2|1199.6|1198.6|1199.6|1198.6|1198.8|1198|1
1653037610000|2022-05-20 09:06:50|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653037620000|2022-05-20 09:07:00|1199.4|1198.8|1198.6|1197.6|1199.4|1198.8|1198.6|1197.6|4
1653037630000|2022-05-20 09:07:10|1198.5|1197.9|1198.6|1197.6|1198.6|1198|1198.5|1197.6|1
1653037640000|2022-05-20 09:07:20|1199|1197.5|1198.9|1197.9|1199|1197.9|1198.3|1197.5|1
1653037650000|2022-05-20 09:07:30|1199.4|1198.4|1199.4|1198.8|1199.4|1198.8|1199.4|1198.4|3
1653037670000|2022-05-20 09:07:50|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|2
1653037680000|2022-05-20 09:08:00|1199.3|1198.7|1199.2|1198.6|1199.3|1198.7|1199.2|1198.6|1
1653037690000|2022-05-20 09:08:10|1199.1|1198.5|1198.8|1197.8|1199.1|1198.5|1198.6|1197.6|3
1653037700000|2022-05-20 09:08:20|1198.9|1197.9|1198.3|1197.7|1198.9|1198.1|1198.2|1197.6|0
1653037710000|2022-05-20 09:08:30|1198.8|1197.8|1198.9|1197.9|1198.9|1198|1198.6|1197.8|1
1653037720000|2022-05-20 09:08:40|1199.2|1197.7|1199.1|1198.1|1199.2|1198.1|1199.1|1197.7|3
1653037740000|2022-05-20 09:09:00|1198.8|1198.2|1198.6|1197.6|1199.1|1198.3|1198.6|1197.6|0
1653037760000|2022-05-20 09:09:20|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|0
1653037770000|2022-05-20 09:09:30|1198.6|1198|1198.9|1198.3|1198.9|1198.3|1198.6|1198|2
1653037780000|2022-05-20 09:09:40|1199.3|1198.7|1199.1|1198.1|1199.3|1198.7|1199.1|1198.1|2
1653037790000|2022-05-20 09:09:50|1199.3|1197.8|1199.1|1198.1|1199.3|1198.2|1198.6|1197.8|1
1653037800000|2022-05-20 09:10:00|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|3
1653037810000|2022-05-20 09:10:10|1198.6|1198|1198.6|1198|1198.6|1198|1198.6|1198|0
1653037820000|2022-05-20 09:10:20|1198.9|1197.9|1197.9|1196.9|1198.9|1198|1197.9|1196.9|1
1653037830000|2022-05-20 09:10:30|1197.6|1197|1198.3|1196.8|1198.5|1197|1197.6|1196.8|1
1653037850000|2022-05-20 09:10:50|1198|1196.5|1197.6|1196.6|1198|1196.6|1197.6|1196.5|2
1653037860000|2022-05-20 09:11:00|1197.1|1195.6|1196.9|1195.9|1197.1|1195.9|1196.9|1195.6|3
1653037870000|2022-05-20 09:11:10|1196.8|1196.2|1197.8|1196.3|1197.8|1196.6|1196.8|1196.2|1
1653037880000|2022-05-20 09:11:20|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1653037890000|2022-05-20 09:11:30|1197.7|1197.1|1198.4|1197.4|1198.4|1197.4|1197.7|1197.1|5
1653037910000|2022-05-20 09:11:50|1198.8|1198.2|1198.8|1197.3|1198.8|1198.2|1198.8|1197.3|6
1653037920000|2022-05-20 09:12:00|1198.6|1197.6|1199.1|1198.1|1199.3|1198.1|1198.6|1197.6|0
1653037930000|2022-05-20 09:12:10|1199.3|1197.8|1198.9|1197.9|1199.3|1197.9|1198.9|1197.8|0
1653037940000|2022-05-20 09:12:20|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|1198.4|1197.4|3
1653037950000|2022-05-20 09:12:30|1197.9|1197.3|1198.1|1197.1|1198.1|1197.3|1197.9|1197.1|1
1653037990000|2022-05-20 09:13:10|1198|1196.5|1197.3|1196.7|1198|1196.7|1197.3|1196.5|0
1653038000000|2022-05-20 09:13:20||1195.8||1195.8||1195.8||1195.8|1
1653038010000|2022-05-20 09:13:30|1196.9|1195.9|1197.1|1195.6|1197.2|1195.9|1196.8|1195.5|0
1653038020000|2022-05-20 09:13:40|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|0
1653038030000|2022-05-20 09:13:50|1197.3|1195.8|1197.3|1195.8|1197.3|1195.8|1197.3|1195.8|0
1653038050000|2022-05-20 09:14:10|1196.9|1195.9|1196|1194.5|1196.9|1195.9|1196|1194.5|11
1653038060000|2022-05-20 09:14:20|1195.9|1194.9|1195.9|1195.3|1195.9|1195.3|1195.9|1194.9|0
1653038070000|2022-05-20 09:14:30|1196.1|1195.5|1196.8|1195.3|1196.9|1196.1|1196.1|1195.3|3
1653038090000|2022-05-20 09:14:50|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|0
1653038100000|2022-05-20 09:15:00|1196.7|1195.2|1196.8|1195.3|1196.8|1195.3|1196.7|1195.2|0
1653038110000|2022-05-20 09:15:10|1197.8|1196.3|1198|1196.5|1198|1196.5|1197.8|1196.3|16
1653038120000|2022-05-20 09:15:20|1198.1|1196.6|1198|1196.5|1198.1|1196.6|1198|1196.5|0
1653038130000|2022-05-20 09:15:30|||||||||1
1653038140000|2022-05-20 09:15:40|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|2
1653038160000|2022-05-20 09:16:00||1197||1196.6||1197||1196.6|1
1653038170000|2022-05-20 09:16:10|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1653038180000|2022-05-20 09:16:20|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|2
1653038200000|2022-05-20 09:16:40|1196.6|1195.6|1197.6|1196.6|1197.6|1196.7|1196.6|1195.6|3
1653038220000|2022-05-20 09:17:00|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|0
1653038230000|2022-05-20 09:17:10|1197.9|1196.9|1198|1196.5|1198|1196.9|1197.9|1196.5|0
1653038270000|2022-05-20 09:17:50|1197.7|1196.7|1198|1196.5|1198|1196.7|1197.6|1196.5|0
1653038280000|2022-05-20 09:18:00|1197.7|1196.7|1197.6|1196.6|1197.8|1196.7|1197.6|1196.3|0
1653038290000|2022-05-20 09:18:10|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|0
1653038300000|2022-05-20 09:18:20|1197.7|1196.7|1197.7|1196.7|1197.7|1196.7|1197.7|1196.7|0
1653038310000|2022-05-20 09:18:30|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1653038320000|2022-05-20 09:18:40|1198|1196.5|1197.1|1196.1|1198|1196.8|1197.1|1195.8|2
1653038330000|2022-05-20 09:18:50|1197.3|1196.5|1197.3|1196.7|1197.3|1196.7|1197.3|1196.5|0
1653038340000|2022-05-20 09:19:00|1197.4|1196.4|1197.1|1196.1|1197.4|1196.4|1197.1|1196.1|0
1653038350000|2022-05-20 09:19:10|1196.9|1196.3|1197.3|1196.7|1197.3|1196.7|1196.7|1196.1|0
1653038360000|2022-05-20 09:19:20|1197.4|1196.4|1197.4|1196.4|1197.4|1196.4|1197.3|1196.3|1
1653038370000|2022-05-20 09:19:30|1197.3|1196.7|1197.4|1196.4|1197.4|1196.7|1197.3|1196.4|0
1653038390000|2022-05-20 09:19:50|1197.2|1196.2|1197.4|1196.4|1197.4|1196.4|1197.2|1195.8|0
1653038400000|2022-05-20 09:20:00|1197.3|1196.7|1197.6|1196.6|1197.7|1196.7|1197.3|1196.6|0
1653038420000|2022-05-20 09:20:20|1197.8|1196.3|1197.6|1196.6|1197.8|1196.6|1197.4|1196.3|1
1653038440000|2022-05-20 09:20:40|1197.8|1196.3|1197.4|1196.4|1197.8|1196.4|1196.9|1195.9|1
1653038450000|2022-05-20 09:20:50|1197.8|1196.3|1198|1196.5|1198|1196.6|1197.6|1196.3|0
1653038460000|2022-05-20 09:21:00|1197.8|1196.8|1197.6|1196.6|1197.8|1197.2|1197.6|1196.6|0
1653038470000|2022-05-20 09:21:10|1198|1196.5|1198|1196.5|1198|1196.5|1198|1196.5|0
1653038500000|2022-05-20 09:21:40|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|0
1653038510000|2022-05-20 09:21:50|1197.2||1197.2||1197.2||1197.2||0
1653038520000|2022-05-20 09:22:00|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|2
1653038540000|2022-05-20 09:22:20|1197.2|1196.2|1197.1|1196.1|1197.2|1196.2|1197.1|1196.1|2
1653038550000|2022-05-20 09:22:30||1196.5||1196.1||1196.5||1196.1|0
1653038570000|2022-05-20 09:22:50|1196.8|1196.2|1196.4|1195.4|1196.8|1196.2|1196.4|1195.4|2
1653038610000|2022-05-20 09:23:30|1197|1196.4|1197.3|1196.3|1197.3|1196.4|1197|1196.3|1
1653038620000|2022-05-20 09:23:40|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1653038630000|2022-05-20 09:23:50|1196.7|1196.1|1196.8|1196.2|1196.8|1196.2|1196.7|1196.1|0
1653038640000|2022-05-20 09:24:00|1197|1196.4|1197.1|1196.1|1197.3|1196.5|1196.8|1196.1|2
1653038650000|2022-05-20 09:24:10|1197.2|1196.2|1196.7|1196.1|1197.2|1196.5|1196.7|1196.1|0
1653038660000|2022-05-20 09:24:20|1196.6|1196|1196.4|1195.4|1196.6|1196|1196.4|1195.4|1
1653038670000|2022-05-20 09:24:30|||||||||1
1653038690000|2022-05-20 09:24:50|1196.3|1195.7|1196.8|1195.8|1196.9|1196.2|1196.3|1195.6|2
1653038700000|2022-05-20 09:25:00|1196.9|1195.9|1196.4|1195.4|1196.9|1195.9|1196.1|1195.4|1
1653038720000|2022-05-20 09:25:20|1196.7|1195.2|1196.8|1195.3|1196.8|1195.3|1196.7|1195.2|0
1653038730000|2022-05-20 09:25:30|1196.9|1195.9|1197|1196.4|1197|1196.4|1196.9|1195.9|1
1653038740000|2022-05-20 09:25:40|1197.3|1196.7|1196.9|1195.9|1197.3|1196.7|1196.9|1195.9|2
1653038750000|2022-05-20 09:25:50|1196.8|1196.2|1197.3|1196.3|1197.3|1196.3|1196.8|1196.2|0
1653038780000|2022-05-20 09:26:20|1197.5|1196|1196.9|1195.9|1197.5|1196.1|1196.9|1195.8|0
1653038790000|2022-05-20 09:26:30|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|0
1653038800000|2022-05-20 09:26:40|1196.9|1195.9|1196.4|1195.4|1197|1195.9|1196.4|1195.3|1
1653038810000|2022-05-20 09:26:50|1196.8|1195.3|1196.9|1195.9|1196.9|1195.9|1196.8|1195.3|0
1653038850000|2022-05-20 09:27:30|1197.1|1195.6|1196.6|1196|1197.1|1196|1196.4|1195.4|0
1653038880000|2022-05-20 09:28:00|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|0
1653038890000|2022-05-20 09:28:10|1196.6|1196|1196.8|1196.2|1196.9|1196.2|1196.6|1195.9|1
1653038900000|2022-05-20 09:28:20|1196.9|1196.3|1197.2|1196.6|1197.2|1196.6|1196.9|1196.3|1
1653038910000|2022-05-20 09:28:30|1197.3|1196.7|1197.3|1196.3|1197.4|1196.7|1197.3|1196.3|0
1653038920000|2022-05-20 09:28:40|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|1197.1|1196.5|0
1653038940000|2022-05-20 09:29:00|1197|1196.4|1196.6|1195.6|1197|1196.4|1196.6|1195.3|1
1653038960000|2022-05-20 09:29:20|1197.3|1196|1197.3|1196.3|1197.3|1196.7|1197.3|1196|2
1653038970000|2022-05-20 09:29:30|1197.4|1196.4|1196.8|1196.2|1197.4|1196.4|1196.8|1195.9|1
1653038980000|2022-05-20 09:29:40|1196.9|1195.9|1197|1195.5|1197|1195.9|1196.9|1195.5|0
1653039000000|2022-05-20 09:30:00|1196.9|1195.9|1196.8|1196.2|1196.9|1196.3|1196.6|1195.9|0
1653039010000|2022-05-20 09:30:10|1196.6|1195.6|1196.1|1195.5|1197|1195.6|1196.1|1195.4|4
1653039020000|2022-05-20 09:30:20|1196.9|1195.9|1196.6|1196|1196.9|1196|1196.6|1195.3|0
1653039030000|2022-05-20 09:30:30|1196.9|1195.9|1196.8|1196.2|1196.9|1196.2|1196.7|1195.9|0
1653039040000|2022-05-20 09:30:40|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|0
1653039050000|2022-05-20 09:30:50|1196.3|1195.8|1196.9|1195.9|1196.9|1195.9|1196.3|1195.4|1
1653039060000|2022-05-20 09:31:00|1197|1195.5|1196.4|1195.4|1197|1195.9|1196.4|1195.4|1
1653039090000|2022-05-20 09:31:30|1196.3|1195.7|1196.4|1195.4|1196.4|1195.8|1196.3|1195.4|0
1653039160000|2022-05-20 09:32:40|||||||||1
1653039170000|2022-05-20 09:32:50|1196.5|1195|1196.1|1195.5|1196.5|1195.5|1196.1|1195|0
1653039180000|2022-05-20 09:33:00|1196.2|1195.2|1196.1|1195.1|1196.2|1195.2|1196.1|1195.1|0
1653039190000|2022-05-20 09:33:10|1196.2|1195.5|1196.2|1195.2|1196.2|1195.5|1196.2|1195.2|0
1653039200000|2022-05-20 09:33:20|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|0
1653039210000|2022-05-20 09:33:30|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|0
1653039220000|2022-05-20 09:33:40|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|1196.1|1195.1|0
1653039230000|2022-05-20 09:33:50||1195.5||1195.5||1195.5||1195.5|0
1653039240000|2022-05-20 09:34:00|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|1
1653039250000|2022-05-20 09:34:10|1195.9|1194.9|1196.1|1195.5|1196.4|1195.5|1195.9|1194.9|2
1653039260000|2022-05-20 09:34:20|1196.2|1195.2|1196.1|1195.5|1196.2|1195.5|1196|1195.1|0
1653039310000|2022-05-20 09:35:10|1195.5|1194.9|1195.3|1194.7|1195.5|1194.9|1195.3|1194.7|4
1653039320000|2022-05-20 09:35:20|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1653039330000|2022-05-20 09:35:30|1195.3|1194.7|1196.5|1195|1196.5|1195.5|1195.3|1194.7|6
1653039340000|2022-05-20 09:35:40|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|0
1653039350000|2022-05-20 09:35:50||1195.7||1195.7||1195.7||1195.7|1
1653039360000|2022-05-20 09:36:00||1195.3||1195.3||1195.3||1195.3|0
1653039390000|2022-05-20 09:36:30|1196.1|1195.5|1195.9|1194.9|1196.2|1195.5|1195.9|1194.5|2
1653039400000|2022-05-20 09:36:40|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1653039450000|2022-05-20 09:37:30|1194.9|1194.3|1194.8|1194.2|1194.9|1194.3|1194.8|1194.2|5
1653039480000|2022-05-20 09:38:00|1194.9|1193.9|1194.4|1193.4|1194.9|1193.9|1194.4|1193.4|3
1653039490000|2022-05-20 09:38:10|1194.8|1193.3|1194.8|1194.2|1194.8|1194.2|1194.8|1193.3|1
1653039500000|2022-05-20 09:38:20|1195.1|1193.6|1193.9|1193.3|1195.1|1193.9|1193.9|1193.2|10
1653039520000|2022-05-20 09:38:40|1193.6|1193|1193.9|1192.9|1193.9|1193|1193.5|1192.8|12
1653039530000|2022-05-20 09:38:50|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|2
1653039540000|2022-05-20 09:39:00|1193.8|1193.2|1193.9|1192.9|1193.9|1193.2|1193.8|1192.9|2
1653039580000|2022-05-20 09:39:40|1193.6|1193|1193.1|1191.6|1193.6|1193|1191.6|1190.6|52
1653039590000|2022-05-20 09:39:50|1193.5|1192.1|1193.1|1192.1|1193.5|1192.2|1193.1|1192|0
1653039610000|2022-05-20 09:40:10|1192.2|1191.6|1191.6|1190.6|1192.2|1191.6|1191.6|1190.6|13
1653039620000|2022-05-20 09:40:20|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653039630000|2022-05-20 09:40:30|1191.4|1190.8|1191.8|1191.2|1191.9|1191.2|1191.4|1190.8|4
1653039650000|2022-05-20 09:40:50|1192.5|1191|1191.9|1190.9|1192.5|1191|1191.9|1190.9|2
1653039660000|2022-05-20 09:41:00|1191.6|1191|1191.8|1190.3|1191.8|1191|1191.1|1189.8|2
1653039670000|2022-05-20 09:41:10|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653039680000|2022-05-20 09:41:20|1191.3|1190.3|1191.3|1189.8|1191.3|1190.3|1191.3|1189.8|1
1653039690000|2022-05-20 09:41:30|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|0
1653039700000|2022-05-20 09:41:40|||||||||1
1653039720000|2022-05-20 09:42:00|1191|1189.5|1190.6|1189.6|1191|1189.6|1190.6|1189.5|1
1653039730000|2022-05-20 09:42:10|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|2
1653039740000|2022-05-20 09:42:20|1191.1|1190.1|1191.1|1190.5|1191.1|1190.5|1191.1|1190.1|0
1653039750000|2022-05-20 09:42:30|1190.9|1189.9|1190.8|1190.2|1190.9|1190.2|1190.8|1189.9|3
1653039770000|2022-05-20 09:42:50|1191.4|1190.4|1191.6|1190.6|1191.6|1190.6|1191.4|1190.4|1
1653039780000|2022-05-20 09:43:00|1192.2|1190.7|1192.1|1191.1|1192.5|1191.1|1192.1|1190.7|2
1653039790000|2022-05-20 09:43:10|1192.2|1191.2|1192.1|1191.1|1192.6|1191.2|1192.1|1191|1
1653039800000|2022-05-20 09:43:20|1191.9|1191.3|1192.1|1191.1|1192.1|1191.5|1191.9|1191.1|3
1653039810000|2022-05-20 09:43:30|1191.4|1190.4|1192.1|1191.1|1192.1|1191.1|1191.4|1190.4|6
1653039820000|2022-05-20 09:43:40|1191.8|1191.2|1192.1|1191.1|1192.1|1191.2|1191.8|1191|1
1653039830000|2022-05-20 09:43:50|1192.5|1191|1191.9|1190.9|1192.5|1191.2|1191.4|1190.8|21
1653039840000|2022-05-20 09:44:00|1191.8|1190.8|1191.8|1190.8|1191.9|1191|1191.6|1190.8|0
1653039850000|2022-05-20 09:44:10|1191.9|1190.9|1191.8|1190.8|1191.9|1191|1191.6|1190.8|0
1653039860000|2022-05-20 09:44:20|1191.9|1190.9|1191.6|1191|1192|1191|1191.6|1190.9|2
1653039870000|2022-05-20 09:44:30|1191.8|1190.8|1191.9|1190.9|1191.9|1190.9|1191.8|1190.8|1
1653039880000|2022-05-20 09:44:40|1192.3|1191.7|1191.9|1190.9|1192.3|1191.7|1191.6|1190.9|8
1653039910000|2022-05-20 09:45:10|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1
1653039920000|2022-05-20 09:45:20|1191.8||1191.8||1191.8||1191.8||1
1653039930000|2022-05-20 09:45:30|1191.9|1190.9|1191.6|1190.1|1191.9|1191|1191.3|1190|2
1653039940000|2022-05-20 09:45:40|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653039950000|2022-05-20 09:45:50|1191.1|1190.5|1191.1|1190.1|1191.1|1190.5|1191.1|1190.1|0
1653039970000|2022-05-20 09:46:10|1191|1190.4|1191.4|1190.4|1191.4|1190.4|1191|1190.4|0
1653040000000|2022-05-20 09:46:40|1191.3|1190.7|1191.5|1190.5|1191.8|1191.2|1191.3|1190.5|6
1653040010000|2022-05-20 09:46:50|1191.2|1190|1190.5|1189|1191.2|1190.2|1190.5|1189|1
1653040020000|2022-05-20 09:47:00|1190.1|1189.1|1190.3|1188.8|1190.3|1189.1|1190.1|1188.8|0
1653040050000|2022-05-20 09:47:30|1190.8|1189.3|1191|1189.5|1191.1|1189.6|1190.6|1189.3|4
1653040060000|2022-05-20 09:47:40|1190.8|1189.8|1190.9|1189.9|1190.9|1189.9|1190.8|1189.8|0
1653040070000|2022-05-20 09:47:50|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653040080000|2022-05-20 09:48:00|1190.9|1190.3|1191.4|1190.4|1191.4|1190.5|1190.9|1190.3|2
1653040100000|2022-05-20 09:48:20|1191.3|1190.7|1191.6|1190.6|1191.6|1190.7|1191.3|1190.6|2
1653040120000|2022-05-20 09:48:40|1191.7|1191|1191.7|1191.1|1191.7|1191.1|1191.7|1191|0
1653040130000|2022-05-20 09:48:50|1191.8|1191.2|1191.6|1191|1191.8|1191.2|1191.3|1190.7|2
1653040140000|2022-05-20 09:49:00|1191.5|1190.6|1191.6|1191|1191.6|1191|1191.5|1190.6|1
1653040150000|2022-05-20 09:49:10|1191.4|1190.4|1191.5|1190|1191.6|1190.4|1191.4|1190|1
1653040160000|2022-05-20 09:49:20|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653040170000|2022-05-20 09:49:30|||||||||1
1653040190000|2022-05-20 09:49:50|1191.8|1190.3|1191.6|1190.6|1191.8|1190.6|1191.6|1190.3|0
1653040200000|2022-05-20 09:50:00|1191.5|1190.9|1191.6|1191|1191.6|1191|1191.5|1190.9|0
1653040250000|2022-05-20 09:50:50|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|5
1653040270000|2022-05-20 09:51:10|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1
1653040280000|2022-05-20 09:51:20|1191.9|1190.9|1191.6|1190.6|1191.9|1190.9|1191.6|1190.3|4
1653040300000|2022-05-20 09:51:40||1191||1191||1191||1191|0
1653040320000|2022-05-20 09:52:00|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|2
1653040340000|2022-05-20 09:52:20|1192.1|1190.6|1190.4|1189.4|1192.1|1190.6|1190.4|1189.4|5
1653040390000|2022-05-20 09:53:10|1190.6|1189.6|1190.9|1189.9|1191|1190.2|1190.6|1189.6|3
1653040400000|2022-05-20 09:53:20|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|2
1653040410000|2022-05-20 09:53:30|1190.9|1189.9|1190.6|1190|1190.9|1190|1190.6|1189.9|1
1653040440000|2022-05-20 09:54:00|1190.9|1190.3|1189.8|1189.2|1190.9|1190.3|1189.8|1188.9|9
1653040450000|2022-05-20 09:54:10|1189.9|1188.9|1189.3|1188.7|1189.9|1188.9|1189.3|1188.6|3
1653040460000|2022-05-20 09:54:20|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|2
1653040470000|2022-05-20 09:54:30||1189||1189||1189||1189|0
1653040480000|2022-05-20 09:54:40|1189.7|1188.7|1189.6|1188.6|1189.7|1188.7|1189.6|1188.6|5
1653040500000|2022-05-20 09:55:00|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|0
1653040520000|2022-05-20 09:55:20|1189.4|1188.4|1189.1|1188.5|1189.4|1188.6|1189.1|1188.4|2
1653040530000|2022-05-20 09:55:30|1189.6|1188.6|1189.3|1188.7|1189.6|1188.7|1189.3|1188.6|3
1653040550000|2022-05-20 09:55:50|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|3
1653040560000|2022-05-20 09:56:00|||||||||1
1653040570000|2022-05-20 09:56:10|1189.7|1189|1191|1189.5|1191.3|1190.2|1189.7|1188.9|32
1653040580000|2022-05-20 09:56:20|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1
1653040590000|2022-05-20 09:56:30|1190.3|1189.7|1190.6|1189.6|1190.6|1189.7|1190.3|1189.6|1
1653040600000|2022-05-20 09:56:40|1190.5|1189.9|1190.6|1190|1190.6|1190|1190.5|1189.9|0
1653040610000|2022-05-20 09:56:50|1190.8|1190.2|1190.6|1190|1190.8|1190.2|1190.6|1190|6
1653040620000|2022-05-20 09:57:00|1190.4|1189.8|1190.4|1189.4|1190.4|1189.8|1190.4|1189.4|5
1653040630000|2022-05-20 09:57:10|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|0
1653040640000|2022-05-20 09:57:20|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1
1653040680000|2022-05-20 09:58:00|1189.9|1188.9|1189.6|1189|1189.9|1189|1189.6|1188.9|0
1653040690000|2022-05-20 09:58:10|1189.9|1188.9|1190.1|1189.1|1190.1|1189.2|1189.8|1188.9|1
1653040700000|2022-05-20 09:58:20|1189.8|1189.2|1190.1|1189.1|1190.1|1189.3|1189.8|1189.1|1
1653040710000|2022-05-20 09:58:30|||||||||1
1653040740000|2022-05-20 09:59:00||1189.5||1189.5||1189.5||1189.5|0
1653040750000|2022-05-20 09:59:10|||||||||4
1653040760000|2022-05-20 09:59:20|1190.3|1189.7|1190.6|1190|1190.6|1190|1190.3|1189.6|3
1653040770000|2022-05-20 09:59:30|1190.4|1189.8|1190.3|1189.7|1190.6|1189.8|1190.3|1189.6|0
1653040790000|2022-05-20 09:59:50|1190.1|1189.5|1189.8|1189.2|1190.1|1189.5|1189.8|1189.2|1
1653040800000|2022-05-20 10:00:00|1189.9|1189.3|1190.5|1189|1190.5|1189.5|1189.9|1189|4
1653040810000|2022-05-20 10:00:10|1190.2|1189.6|1190.6|1189.6|1190.6|1189.7|1190.2|1189.6|1
1653040850000|2022-05-20 10:00:50||1190||1190||1190||1190|0
1653040860000|2022-05-20 10:01:00|||||||||1
1653040880000|2022-05-20 10:01:20|1190.7|1190.1|1190.6|1190|1190.7|1190.1|1190.6|1190|0
1653040890000|2022-05-20 10:01:30|1190.8|1189.8|1190.8|1189.8|1190.8|1189.8|1190.8|1189.8|1
1653040900000|2022-05-20 10:01:40|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653040920000|2022-05-20 10:02:00|1190.5||1190.5||1190.5||1190.5||0
1653040930000|2022-05-20 10:02:10|1190.4|1189.8|1190.9|1189.9|1190.9|1190|1190.4|1189.8|6
1653040940000|2022-05-20 10:02:20||1190.3||1190.3||1190.3||1190.3|0
1653040980000|2022-05-20 10:03:00|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|1
1653040990000|2022-05-20 10:03:10|1190.5|1189.9|1190.1|1189.1|1190.5|1189.9|1190.1|1189.1|2
1653041020000|2022-05-20 10:03:40|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1189.8|1189.2|0
1653041060000|2022-05-20 10:04:20|1190.5|1189|1190.5|1189|1190.5|1189|1190.5|1189|2
1653041070000|2022-05-20 10:04:30|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|0
1653041080000|2022-05-20 10:04:40|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1189.8|1189.2|0
1653041100000|2022-05-20 10:05:00|||||||||1
1653041130000|2022-05-20 10:05:30|||||||||1
1653041140000|2022-05-20 10:05:40|1190.3|1189.7|1190.4|1189.8|1190.6|1189.8|1190.3|1189.6|1
1653041150000|2022-05-20 10:05:50|1190.3|1189.7|1190.1|1189.5|1190.4|1189.7|1190.1|1189.4|1
1653041160000|2022-05-20 10:06:00|1190.4|1189.4|1190.1|1189.1|1190.4|1189.5|1189.8|1189.1|2
1653041220000|2022-05-20 10:07:00|1190.6|1190|1191.6|1190.6|1192.1|1191.2|1190.6|1189.8|10
1653041230000|2022-05-20 10:07:10|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.2|1190.6|0
1653041250000|2022-05-20 10:07:30|1191.2|1190.6|1191.4|1190.4|1191.4|1190.6|1191.1|1190.3|1
1653041270000|2022-05-20 10:07:50|1191.3|1190.7|1192.3|1190.8|1192.3|1190.8|1191.3|1190.7|1
1653041280000|2022-05-20 10:08:00|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|0
1653041340000|2022-05-20 10:09:00|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|3
1653041350000|2022-05-20 10:09:10|||||||||1
1653041360000|2022-05-20 10:09:20|1193.3|1192|1193.3|1191.8|1193.3|1192|1193.3|1191.8|6
1653041370000|2022-05-20 10:09:30|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|0
1653041380000|2022-05-20 10:09:40|1192.6|1192|1192.3|1191.7|1192.9|1192|1192.3|1191.7|5
1653041390000|2022-05-20 10:09:50|1192.1|1191.1|1192.3|1190.8|1192.4|1191.1|1192.1|1190.8|1
1653041400000|2022-05-20 10:10:00|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|0
1653041420000|2022-05-20 10:10:20|1192.3|1190.8|1192.1|1191.1|1192.3|1191.1|1192.1|1190.8|1
1653041430000|2022-05-20 10:10:30|1192.4|1191.5|1192.4|1191.4|1192.4|1191.5|1192.4|1191.4|2
1653041460000|2022-05-20 10:11:00|1192.1|1191.5|1192.5|1191|1192.5|1191.5|1191.6|1190.9|7
1653041480000|2022-05-20 10:11:20|1192.3|1191.3|1192.4|1191.4|1192.4|1191.4|1192.3|1191.3|1
1653041500000|2022-05-20 10:11:40|1192.1|1191.5|1192.3|1191.3|1192.3|1191.5|1192.1|1191.3|2
1653041510000|2022-05-20 10:11:50|1191.9|1190.9|1191.6|1191|1191.9|1191|1191.6|1190.9|0
1653041520000|2022-05-20 10:12:00|1191.3|1190.6|1191.3|1190.7|1191.3|1190.7|1191.3|1190.6|0
1653041530000|2022-05-20 10:12:10|1191.2|1190.6|1191.3|1190.7|1191.3|1190.7|1191.2|1190.6|1
1653041560000|2022-05-20 10:12:40|1191.1|1190.3|1190.9|1190.3|1191.1|1190.3|1190.9|1190.1|2
1653041570000|2022-05-20 10:12:50|1190.8|1190.2|1190.8|1190.2|1190.9|1190.2|1190.5|1189.9|1
1653041580000|2022-05-20 10:13:00|1191.5|1190|1191.5|1190|1191.5|1190|1191.5|1190|2
1653041590000|2022-05-20 10:13:10|1191.2|1190.2|1191.1|1190.1|1191.2|1190.2|1191.1|1190.1|0
1653041610000|2022-05-20 10:13:30|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653041630000|2022-05-20 10:13:50|1190.6|1190|1190.1|1189.5|1190.6|1190|1190|1189.4|3
1653041640000|2022-05-20 10:14:00|1190.6|1189.6|1190.4|1189.4|1190.8|1189.6|1190.4|1189.3|1
1653041660000|2022-05-20 10:14:20|1190.1|1189.5|1190.1|1189.1|1190.3|1189.5|1190.1|1189.1|0
1653041670000|2022-05-20 10:14:30|1190.4|1189.4|1190.1|1189.1|1190.5|1189.4|1190.1|1189|2
1653041710000|2022-05-20 10:15:10|1190.3|1188.8|1190.4|1189.4|1190.4|1189.4|1190.3|1188.8|6
1653041730000|2022-05-20 10:15:30|1190.1|1189.5|1189.6|1189|1190.1|1189.5|1189.6|1188.9|2
1653041740000|2022-05-20 10:15:40|||||||||1
1653041760000|2022-05-20 10:16:00|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|1
1653041780000|2022-05-20 10:16:20|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|2
1653041860000|2022-05-20 10:17:40|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|3
1653041870000|2022-05-20 10:17:50|||||||||1
1653041910000|2022-05-20 10:18:30|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|2
1653041920000|2022-05-20 10:18:40|1189.9|1188.9|1190.3|1189.7|1190.4|1189.7|1189.9|1188.9|2
1653041940000|2022-05-20 10:19:00|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|0
1653042000000|2022-05-20 10:20:00|1190.1|1189.5|1189.9|1189.3|1190.1|1189.5|1189.9|1189.3|1
1653042020000|2022-05-20 10:20:20|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|0
1653042040000|2022-05-20 10:20:40|||||||||1
1653042050000|2022-05-20 10:20:50|1190|1189.4|1190.1|1189.1|1190.1|1189.4|1190|1189.1|2
1653042060000|2022-05-20 10:21:00||1189.5||1189.5||1189.5||1189.5|1
1653042090000|2022-05-20 10:21:30|1190.2|1189.2|1190.1|1189.1|1190.2|1189.2|1190.1|1189.1|3
1653042100000|2022-05-20 10:21:40||1189.5||1189.5||1189.5||1189.5|0
1653042150000|2022-05-20 10:22:30|1190|1189.4|1190.1|1189.5|1190.1|1189.5|1190|1189.1|0
1653042160000|2022-05-20 10:22:40|1190|1189.1|1189.8|1189.2|1190|1189.4|1189.8|1189.1|1
1653042170000|2022-05-20 10:22:50|1190.1|1189.1|1190.1|1189.5|1190.1|1189.5|1190.1|1189.1|0
1653042190000|2022-05-20 10:23:10|1189.8|1189.2|1189.7|1189.1|1189.8|1189.2|1189.7|1189.1|3
1653042270000|2022-05-20 10:24:30|||||||||1
1653042280000|2022-05-20 10:24:40|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|1
1653042300000|2022-05-20 10:25:00|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|7
1653042310000|2022-05-20 10:25:10|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|0
1653042320000|2022-05-20 10:25:20|1189.4|1188.8|1189.6|1189|1189.6|1189|1189.4|1188.8|0
1653042330000|2022-05-20 10:25:30|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|2
1653042340000|2022-05-20 10:25:40|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|0
1653042350000|2022-05-20 10:25:50|||||||||2
1653042360000|2022-05-20 10:26:00|1189.7|1189.1|1189.7|1189.1|1189.8|1189.2|1189.7|1189.1|4
1653042370000|2022-05-20 10:26:10|1189.8|1189.2|1189.7|1189.1|1189.8|1189.2|1189.7|1189.1|1
1653042400000|2022-05-20 10:26:40|1189.5|1188.5|1189.3|1188.7|1189.5|1188.7|1189.3|1188.4|5
1653042420000|2022-05-20 10:27:00|1189.4|1188.4|1189.4|1188.4|1189.4|1188.5|1188.9|1188.3|1
1653042430000|2022-05-20 10:27:10|1189.3|1188.3|1189.4|1188.4|1189.4|1188.5|1189.1|1188.3|0
1653042460000|2022-05-20 10:27:40|1189.1|1188.5|1189.1|1188.5|1189.1|1188.5|1189.1|1188.5|3
1653042470000|2022-05-20 10:27:50|1189.4|1188.4|1188.3|1187.7|1189.4|1188.5|1188.3|1187.7|22
1653042480000|2022-05-20 10:28:00|1188.4|1187.8|1188.6|1187.6|1188.6|1187.8|1188.4|1187.6|3
1653042490000|2022-05-20 10:28:10|1188.2||1188.2||1188.2||1188.2||0
1653042500000|2022-05-20 10:28:20|1188.1|1187.5|1188.1|1187.1|1188.1|1187.5|1187.6|1186.5|21
1653042510000|2022-05-20 10:28:30|1187.9|1187.3|1187.9|1186.9|1187.9|1187.3|1187.8|1186.9|4
1653042520000|2022-05-20 10:28:40|1187.4|1186.8|1187.9|1186.9|1187.9|1186.9|1187.4|1186.8|1
1653042540000|2022-05-20 10:29:00|1187.7|1186.7|1187.7|1186.7|1187.7|1186.7|1187.7|1186.7|3
1653042550000|2022-05-20 10:29:10||1187.1||1186.7||1187.1||1186.7|1
1653042560000|2022-05-20 10:29:20|1187.8|1186.8|1187.6|1187|1187.8|1187|1187.6|1186.8|0
1653042600000|2022-05-20 10:30:00|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|14
1653042620000|2022-05-20 10:30:20|1187.8|1187.2|1187.9|1187.3|1187.9|1187.3|1187.8|1187.2|0
1653042630000|2022-05-20 10:30:30|1187.8|1187.2|1187.8|1187.2|1187.9|1187.2|1187.6|1186.9|8
1653042640000|2022-05-20 10:30:40|1187.9|1186.9|1187.9|1186.9|1187.9|1187.3|1187.7|1186.9|1
1653042660000|2022-05-20 10:31:00|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|0
1653042710000|2022-05-20 10:31:50|1187.9|1187.3|1187.9|1186.9|1187.9|1187.3|1187.9|1186.9|1
1653042730000|2022-05-20 10:32:10|1187.8|1187.2|1187.9|1186.9|1187.9|1187.2|1187.8|1186.9|1
1653042760000|2022-05-20 10:32:40||1187.3||1186.9||1187.3||1186.9|1
1653042790000|2022-05-20 10:33:10|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|1
1653042840000|2022-05-20 10:34:00|1187.2|1186.6|1187.9|1186.9|1187.9|1187|1187.2|1186.6|2
1653042850000|2022-05-20 10:34:10||1187.3||1187.3||1187.3||1187.3|0
1653042860000|2022-05-20 10:34:20|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.6|1187|4
1653042890000|2022-05-20 10:34:50|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|2
1653042900000|2022-05-20 10:35:00|1187.8|1187.2|1187.9|1186.9|1187.9|1187.3|1187.8|1186.9|1
1653042920000|2022-05-20 10:35:20|||||||||1
1653042930000|2022-05-20 10:35:30|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|5
1653042940000|2022-05-20 10:35:40|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|0
1653042950000|2022-05-20 10:35:50|1187.8|1187.2|1188|1186.5|1188|1187.2|1187.8|1186.5|2
1653042960000|2022-05-20 10:36:00|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|0
1653043000000|2022-05-20 10:36:40|1187.6|1187|1187.4|1186.8|1187.6|1187|1187.3|1186.7|1
1653043010000|2022-05-20 10:36:50|1187.3|1186.7|1187.4|1186.4|1187.4|1186.7|1187.1|1186.3|10
1653043020000|2022-05-20 10:37:00|1187.3|1186.7|1187.1|1186.5|1187.3|1186.7|1187.1|1186.5|1
1653043040000|2022-05-20 10:37:20|1187.2|1186.6|1187.3|1186.7|1187.3|1186.7|1187.2|1186.6|0
1653043050000|2022-05-20 10:37:30|1187.4|1186.8|1187.3|1186.7|1187.4|1186.8|1187.3|1186.7|1
1653043060000|2022-05-20 10:37:40|1187.2|1186.6|1187.2|1186.6|1187.3|1186.7|1187.2|1186.6|0
1653043080000|2022-05-20 10:38:00|1187.1|1186.5|1186.4|1185.8|1187.1|1186.5|1186.3|1185.7|30
1653043090000|2022-05-20 10:38:10|1186.2|1185.6|1185.6|1185|1186.2|1185.6|1185.1|1184.5|6
1653043120000|2022-05-20 10:38:40|1185.3|1184.7|1185.3|1184.7|1185.6|1184.7|1185.3|1184.4|2
1653043130000|2022-05-20 10:38:50|1185.6|1184.6|1185.6|1185|1185.8|1185|1185.4|1184.3|14
1653043140000|2022-05-20 10:39:00|1185.7|1185.1|1185.4|1184.8|1185.8|1185.2|1185.4|1184.8|3
1653043150000|2022-05-20 10:39:10|1185.3|1184.7|1185.3|1184.7|1185.3|1184.7|1185.3|1184.7|0
1653043170000|2022-05-20 10:39:30|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|0
1653043190000|2022-05-20 10:39:50|1185.3|1184.3|1185.1|1184.5|1185.3|1184.5|1185.1|1184.3|0
1653043200000|2022-05-20 10:40:00|||||||||1
1653043220000|2022-05-20 10:40:20|1185.9|1184.9|1185.6|1185|1185.9|1185|1185.6|1184.9|2
1653043240000|2022-05-20 10:40:40|1185.4|1184.8|1185.6|1185|1185.6|1185|1185.4|1184.8|2
1653043250000|2022-05-20 10:40:50|1185.9|1184.9|1185.8|1185.2|1185.9|1185.2|1185.8|1184.9|0
1653043280000|2022-05-20 10:41:20|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|0
1653043290000|2022-05-20 10:41:30|1186.4|1185.4|1186.3|1185.7|1186.4|1185.7|1186.3|1185.4|1
1653043300000|2022-05-20 10:41:40|1186.4|1185.8|1186.8|1186.2|1186.9|1186.3|1186.4|1185.8|1
1653043330000|2022-05-20 10:42:10|1187.2|1186.4|1187.6|1186.6|1187.6|1186.7|1187.2|1186.4|2
1653043340000|2022-05-20 10:42:20|||||||||1
1653043350000|2022-05-20 10:42:30|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|0
1653043360000|2022-05-20 10:42:40|1187.6|1186.6|1187.4|1186.8|1187.6|1187|1187.4|1186.6|1
1653043380000|2022-05-20 10:43:00|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|2
1653043390000|2022-05-20 10:43:10|1187.9|1186.9|1187.9|1186.9|1187.9|1187|1187.6|1186.9|0
1653043400000|2022-05-20 10:43:20|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.6|1187|1
1653043420000|2022-05-20 10:43:40|1187.5|1186.9|1187.9|1186.9|1187.9|1187|1187.5|1186.8|1
1653043430000|2022-05-20 10:43:50|1187.8|1187.2|1187.8|1187.2|1187.9|1187.3|1187.8|1187.2|1
1653043460000|2022-05-20 10:44:20|1187.7|1187.1|1187.9|1186.9|1187.9|1187.1|1187.2|1186.4|7
1653043470000|2022-05-20 10:44:30|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|0
1653043500000|2022-05-20 10:45:00|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|0
1653043520000|2022-05-20 10:45:20|||||||||1
1653043570000|2022-05-20 10:46:10|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|0
1653043580000|2022-05-20 10:46:20|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|1187.9|1186.9|0
1653043590000|2022-05-20 10:46:30|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|0
1653043610000|2022-05-20 10:46:50|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|0
1653043620000|2022-05-20 10:47:00|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|0
1653043650000|2022-05-20 10:47:30|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|0
1653043660000|2022-05-20 10:47:40|1188.7|1187.2|1188.7|1187.2|1188.7|1187.2|1188.7|1187.2|4
1653043670000|2022-05-20 10:47:50|1188.8|1187.3|1188.4|1187.4|1188.8|1188|1188.4|1187.3|2
1653043680000|2022-05-20 10:48:00|1188.3|1187.7|1188.6|1187.6|1188.6|1187.7|1188.3|1187.4|0
1653043690000|2022-05-20 10:48:10|||||||||3
1653043730000|2022-05-20 10:48:50|1189|1187.5|1188.6|1187.6|1189|1187.7|1188.6|1187.5|1
1653043740000|2022-05-20 10:49:00|1189|1187.5|1188.6|1188|1189|1188|1188.6|1187.5|1
1653043780000|2022-05-20 10:49:40|||||||||1
1653043790000|2022-05-20 10:49:50|1188.9|1187.9|1188.6|1187.6|1188.9|1188.2|1188.6|1187.6|2
1653043830000|2022-05-20 10:50:30|||||||||1
1653043840000|2022-05-20 10:50:40|||||||||1
1653043850000|2022-05-20 10:50:50|1188.3|1187.7|1188.6|1188|1188.6|1188|1188.3|1187.7|1
1653043870000|2022-05-20 10:51:10|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|0
1653043900000|2022-05-20 10:51:40|1188.2|1187.6|1188.3|1187.7|1188.3|1187.7|1188.2|1187.6|3
1653043910000|2022-05-20 10:51:50|1188.2|1187.6|1188.2|1187.6|1188.2|1187.6|1188.2|1187.6|2
1653043920000|2022-05-20 10:52:00|1188.1|1187.1|1188.1|1187.1|1188.1|1187.1|1188.1|1187.1|4
1653043940000|2022-05-20 10:52:20|1187.8|1187.2|1188.1|1187.1|1188.1|1187.2|1187.8|1187.1|1
1653043970000|2022-05-20 10:52:50|1188.9|1187.9|1189.3|1188.7|1189.4|1188.7|1188.9|1187.9|34
1653043980000|2022-05-20 10:53:00|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1
1653043990000|2022-05-20 10:53:10|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|0
1653044000000|2022-05-20 10:53:20|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1
1653044010000|2022-05-20 10:53:30||1188.8||1188.8||1188.8||1188.8|0
1653044020000|2022-05-20 10:53:40|1189.7|1189.1|1189.7|1189.1|1189.8|1189.2|1189.7|1189.1|6
1653044030000|2022-05-20 10:53:50|||||||||2
1653044040000|2022-05-20 10:54:00|1189.8|1189.2|1189.9|1188.9|1189.9|1189.2|1189.8|1188.9|4
1653044050000|2022-05-20 10:54:10|1189.8|1189.2|1189.9|1188.9|1189.9|1189.2|1189.8|1188.9|3
1653044060000|2022-05-20 10:54:20|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|0
1653044070000|2022-05-20 10:54:30|1189.9|1189.3|1189.8|1188.8|1189.9|1189.3|1189.8|1188.8|6
1653044080000|2022-05-20 10:54:40||1189.2||1188.8||1189.2||1188.8|1
1653044100000|2022-05-20 10:55:00||1189.2||1189.2||1189.2||1189.2|0
1653044110000|2022-05-20 10:55:10|1189.9|1189.3|1190.4|1189.8|1190.4|1189.8|1189.9|1189.3|2
1653044120000|2022-05-20 10:55:20|1191.1|1190.1|1190.9|1189.9|1191.1|1190.1|1190.9|1189.9|1
1653044130000|2022-05-20 10:55:30|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1
1653044140000|2022-05-20 10:55:40|1191|1190.4|1191.1|1190.1|1191.1|1190.5|1191|1190.1|3
1653044150000|2022-05-20 10:55:50|1191|1190.4|1191.4|1190.4|1191.4|1190.7|1190.9|1189.9|6
1653044160000|2022-05-20 10:56:00|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653044170000|2022-05-20 10:56:10|1191.9|1190.9|1192.1|1191.1|1192.3|1191.2|1191.8|1190.8|4
1653044190000|2022-05-20 10:56:30|1192.3|1191.3|1192.4|1191.4|1192.4|1191.4|1192.3|1191.3|0
1653044200000|2022-05-20 10:56:40|1191.6|1190.6|1192|1191.4|1192|1191.4|1191.6|1190.6|7
1653044210000|2022-05-20 10:56:50|1191.9|1190.9|1191.9|1190.9|1192.2|1190.9|1191.9|1190.7|1
1653044220000|2022-05-20 10:57:00|1192.1|1190.6|1191.6|1190.6|1192.1|1190.6|1191.4|1190|4
1653044230000|2022-05-20 10:57:10|1192|1190.5|1191.9|1190.9|1192|1191.2|1191.7|1190.5|74
1653044240000|2022-05-20 10:57:20|1191.8|1190.8|1191.4|1190.4|1191.8|1190.8|1191.4|1190.4|0
1653044250000|2022-05-20 10:57:30|1191.2|1190.2|1191.1|1190.1|1191.2|1190.5|1191.1|1190.1|0
1653044260000|2022-05-20 10:57:40|1191.2|1190.5|1191.1|1190.1|1191.2|1190.5|1191.1|1190.1|4
1653044270000|2022-05-20 10:57:50|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|3
1653044280000|2022-05-20 10:58:00|1190.6|1189.6|1190.7|1190.1|1190.7|1190.1|1190.6|1189.6|4
1653044290000|2022-05-20 10:58:10|1190.8|1190.2|1191.3|1190.3|1191.5|1190.3|1190.8|1190|3
1653044300000|2022-05-20 10:58:20||1190.7||1190.7||1190.7||1190.7|1
1653044310000|2022-05-20 10:58:30|||||||||11
1653044320000|2022-05-20 10:58:40|||||||||4
1653044330000|2022-05-20 10:58:50|1191.4|1190.3|1191.1|1190.1|1191.4|1190.7|1191.1|1190.1|3
1653044340000|2022-05-20 10:59:00|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|0
1653044370000|2022-05-20 10:59:30|1190.9|1190.3|1191.3|1190.7|1191.3|1190.7|1190.9|1190.3|1
1653044390000|2022-05-20 10:59:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|0
1653044410000|2022-05-20 11:00:10|1191.7|1190.7|1191.6|1190.6|1191.7|1190.7|1191.4|1190.4|3
1653044450000|2022-05-20 11:00:50|||||||||2
1653044460000|2022-05-20 11:01:00|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|2
1653044470000|2022-05-20 11:01:10|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|1191.8|1190.8|3
1653044550000|2022-05-20 11:02:30|||||||||1
1653044560000|2022-05-20 11:02:40|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|4
1653044580000|2022-05-20 11:03:00|1191.1|1190.5|1191.4|1190.4|1191.4|1190.7|1191.1|1190.4|3
1653044590000|2022-05-20 11:03:10|1190.6|1190|1191|1189.5|1191|1190|1190.6|1189.5|3
1653044610000|2022-05-20 11:03:30|1191.2|1189.7|1191.1|1190.1|1191.2|1190.1|1191.1|1189.7|0
1653044630000|2022-05-20 11:03:50|1190.8|1190.5|1190.8|1190.2|1190.8|1190.5|1190.8|1190.1|2
1653044640000|2022-05-20 11:04:00|1191.1|1190.1|1191.1|1190.1|1191.2|1190.6|1190.8|1190.1|5
1653044690000|2022-05-20 11:04:50||1190.5||1190.5||1190.5||1190.5|0
1653044740000|2022-05-20 11:05:40|1191|1190.4|1190.8|1190.2|1191.1|1190.4|1190.4|1189.6|3
1653044750000|2022-05-20 11:05:50|1191.1|1189.6|1191.1|1189.6|1191.1|1189.6|1191.1|1189.6|0
1653044760000|2022-05-20 11:06:00|1191|1189.5|1189.6|1188.6|1191|1189.5|1189.6|1188.6|10
1653044770000|2022-05-20 11:06:10|1189.8|1188.3|1189.4|1188.4|1189.8|1188.4|1189.4|1188.3|0
1653044780000|2022-05-20 11:06:20|1188.9|1187.9|1189.1|1188.5|1189.3|1188.5|1188.6|1187.8|3
1653044790000|2022-05-20 11:06:30|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|0
1653044800000|2022-05-20 11:06:40|||||||||2
1653044810000|2022-05-20 11:06:50|1189.3|1188.7|1189.6|1188.6|1189.6|1188.7|1189.3|1188.6|0
1653044820000|2022-05-20 11:07:00|1189.7|1188.2|1189.7|1188.2|1189.7|1188.2|1189.7|1188.2|0
1653044830000|2022-05-20 11:07:10|1189.8|1188.3|1189.8|1188.3|1189.8|1188.3|1189.8|1188.3|0
1653044840000|2022-05-20 11:07:20|1189.7|1188.2|1189.1|1188.5|1189.7|1188.5|1189.1|1188.2|0
1653044850000|2022-05-20 11:07:30|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|0
1653044860000|2022-05-20 11:07:40|||||||||1
1653044870000|2022-05-20 11:07:50|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|0
1653044880000|2022-05-20 11:08:00|1189.7|1188.7|1189.9|1188.9|1190|1188.9|1189.7|1188.5|0
1653044930000|2022-05-20 11:08:50|1189.7|1189.1|1189.8|1189.2|1189.8|1189.2|1189.7|1189.1|1
1653044950000|2022-05-20 11:09:10|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|0
1653044970000|2022-05-20 11:09:30|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|2
1653044980000|2022-05-20 11:09:40|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1
1653044990000|2022-05-20 11:09:50|1189.8|1188.3|1189.9|1188.9|1190.2|1189.6|1189.8|1188.3|22
1653045000000|2022-05-20 11:10:00|1189.6|1188.6|1189.6|1189|1189.8|1189|1189.6|1188.3|0
1653045010000|2022-05-20 11:10:10|||||||||2
1653045020000|2022-05-20 11:10:20|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|1
1653045040000|2022-05-20 11:10:40||1189.5||1189.5||1189.5||1189.5|0
1653045050000|2022-05-20 11:10:50|1189.9|1188.9|1189.4|1188.4|1189.9|1189|1189.4|1188.4|2
1653045060000|2022-05-20 11:11:00|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|1
1653045070000|2022-05-20 11:11:10|1189.5|1188.9|1189.8|1188.3|1189.8|1189|1189.5|1188.3|0
1653045080000|2022-05-20 11:11:20|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|1189.6|1188.6|0
1653045090000|2022-05-20 11:11:30|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|0
1653045100000|2022-05-20 11:11:40|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|0
1653045110000|2022-05-20 11:11:50|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1
1653045120000|2022-05-20 11:12:00|1189.1|1188.5|1188.9|1187.9|1189.4|1188.5|1188.9|1187.9|0
1653045130000|2022-05-20 11:12:10|1189.1|1188.3|1189.3|1187.8|1189.3|1188.3|1189.1|1187.8|1
1653045140000|2022-05-20 11:12:20|1189.4|1188.4|1189.2|1188.2|1189.5|1188.4|1189.2|1188|0
1653045150000|2022-05-20 11:12:30|1189.3|1188.3|1189.1|1188.5|1189.4|1188.5|1189.1|1188.3|0
1653045180000|2022-05-20 11:13:00|1189.7|1188.2|1189.9|1188.9|1189.9|1189|1189.6|1188.2|2
1653045190000|2022-05-20 11:13:10|1190.3|1189.7|1190.4|1189.4|1190.4|1189.7|1190.3|1189.4|2
1653045200000|2022-05-20 11:13:20|||||||||2
1653045220000|2022-05-20 11:13:40|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|2
1653045240000|2022-05-20 11:14:00|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|3
1653045260000|2022-05-20 11:14:20|||||||||1
1653045270000|2022-05-20 11:14:30|1190.6|1189.1|1190.6|1189.1|1190.6|1189.1|1190.6|1189.1|1
1653045290000|2022-05-20 11:14:50|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|2
1653045300000|2022-05-20 11:15:00|1190.6|1189.1|1190.6|1189.1|1190.6|1189.4|1190.4|1189.1|1
1653045320000|2022-05-20 11:15:20|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|0
1653045370000|2022-05-20 11:16:10|1189.9|1188.9|1189.7|1188.7|1190.1|1188.9|1189.7|1188.6|4
1653045380000|2022-05-20 11:16:20|1189.8|1188.3|1189.4|1188.4|1189.8|1188.5|1189.4|1188.3|0
1653045400000|2022-05-20 11:16:40|1189.3|1188.7|1189.4|1188.4|1189.4|1188.7|1189.2|1188.4|0
1653045410000|2022-05-20 11:16:50|1190.5|1189|1190.4|1189.4|1190.5|1189.4|1190.4|1189|2
1653045420000|2022-05-20 11:17:00|1190|1189|1189.7|1188.7|1190|1189|1189.6|1188.7|1
1653045540000|2022-05-20 11:19:00|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1
1653045560000|2022-05-20 11:19:20|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|0
1653045590000|2022-05-20 11:19:50|||||||||1
1653045620000|2022-05-20 11:20:20|||||||||2
1653045660000|2022-05-20 11:21:00|1191.6|1190.1|1191.4|1190.4|1191.6|1190.7|1191.3|1190.1|27
1653045710000|2022-05-20 11:21:50|1191.6|1190.1|1191.3|1189.8|1191.6|1190.1|1191|1189.8|6
1653045720000|2022-05-20 11:22:00|||||||||3
1653045730000|2022-05-20 11:22:10|1191|1190.4|1191.6|1190.1|1191.6|1190.4|1190.9|1189.6|2
1653045740000|2022-05-20 11:22:20|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653045750000|2022-05-20 11:22:30|1191.6|1190.1|1191.2|1190.2|1191.6|1190.2|1191.2|1190.1|0
1653045760000|2022-05-20 11:22:40|1191.6|1190.1|1191.4|1190.4|1191.6|1190.4|1191.4|1190.1|0
1653045770000|2022-05-20 11:22:50|1191.6|1190.1|1191.6|1190.1|1191.6|1190.1|1191.6|1190.1|0
1653045780000|2022-05-20 11:23:00|1191.4|1190.4|1191.3|1189.8|1191.4|1190.4|1191.3|1189.8|1
1653045790000|2022-05-20 11:23:10|1191.2|1190.2|1191.2|1190.2|1191.4|1190.5|1191.1|1190.2|0
1653045810000|2022-05-20 11:23:30|1191.6|1190.1|1191.2|1190.2|1191.6|1190.3|1191.2|1190.1|0
1653045820000|2022-05-20 11:23:40|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|2
1653045830000|2022-05-20 11:23:50|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|0
1653045840000|2022-05-20 11:24:00|1191.6|1190.1|1191.2|1190.2|1191.6|1190.4|1191.2|1190.1|0
1653045860000|2022-05-20 11:24:20|1191.1|1190.5|1191.4|1190.4|1191.4|1190.5|1191.1|1190.2|0
1653045880000|2022-05-20 11:24:40|1191.3|1190.7|1191.4|1190.4|1191.4|1190.7|1191.3|1190.4|0
1653045900000|2022-05-20 11:25:00|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653045910000|2022-05-20 11:25:10|||||||||1
1653045920000|2022-05-20 11:25:20|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|3
1653045950000|2022-05-20 11:25:50|||||||||2
1653045960000|2022-05-20 11:26:00|1192|1190.5|1191.2|1190.6|1192|1190.9|1191.2|1190.5|0
1653045970000|2022-05-20 11:26:10|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|1
1653045980000|2022-05-20 11:26:20|1191.6|1191|1192|1191.4|1192|1191.4|1191.6|1191|3
1653045990000|2022-05-20 11:26:30|1192.7|1192.1|1192.9|1191.9|1192.9|1192.1|1192.7|1191.9|3
1653046000000|2022-05-20 11:26:40|1192.6|1192|1192.8|1191.3|1192.8|1192|1192.6|1191.3|1
1653046010000|2022-05-20 11:26:50|1192.1|1191.5|1192.9|1191.9|1192.9|1192|1192|1191.4|4
1653046030000|2022-05-20 11:27:10|1193.3|1192.3|1193.4|1192.4|1193.5|1192.7|1193.3|1192.3|2
1653046040000|2022-05-20 11:27:20|1193.6|1192.1|1193.4|1192.4|1193.6|1192.4|1193.4|1192.1|4
1653046050000|2022-05-20 11:27:30|1193.7|1192.7|1193.6|1193|1193.7|1193|1193.5|1192.7|5
1653046060000|2022-05-20 11:27:40|1193.8|1193.2|1193.9|1192.9|1193.9|1193.2|1193.8|1192.9|49
1653046070000|2022-05-20 11:27:50|1193.6|1193.3|1193.9|1192.9|1193.9|1193.3|1193.6|1192.9|2
1653046080000|2022-05-20 11:28:00|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|11
1653046090000|2022-05-20 11:28:10|1194.2|1193.6|1193.3|1192.7|1194.2|1193.6|1193.3|1192.5|2
1653046120000|2022-05-20 11:28:40|1193.4|1192.8|1193.6|1193|1193.6|1193|1193.4|1192.8|1
1653046130000|2022-05-20 11:28:50|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|5
1653046140000|2022-05-20 11:29:00|1194.2|1193.2|1194.2|1193.2|1194.3|1193.2|1194.2|1192.8|1
1653046150000|2022-05-20 11:29:10|||||||||2
1653046180000|2022-05-20 11:29:40|1194|1193.4|1194.1|1193.5|1194.1|1193.5|1194|1193.4|0
1653046200000|2022-05-20 11:30:00|1194.2|1193.6|1194.3|1192.8|1194.3|1193.6|1194|1192.8|3
1653046210000|2022-05-20 11:30:10|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|0
1653046220000|2022-05-20 11:30:20|1194.2|1193.6|1194.1|1193.5|1194.2|1193.6|1194.1|1193.5|1
1653046270000|2022-05-20 11:31:10|1194.2|1193.2|1194.3|1192.8|1194.3|1193.2|1194.2|1192.8|4
1653046280000|2022-05-20 11:31:20|1194.2|1193.2|1194.2|1193.2|1194.2|1193.5|1194.1|1193.2|2
1653046290000|2022-05-20 11:31:30|1194.1|1193.5|1194.2|1193.2|1194.2|1193.5|1194.1|1193.2|1
1653046320000|2022-05-20 11:32:00|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|0
1653046330000|2022-05-20 11:32:10|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|0
1653046340000|2022-05-20 11:32:20|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|0
1653046350000|2022-05-20 11:32:30|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|2
1653046360000|2022-05-20 11:32:40|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|0
1653046370000|2022-05-20 11:32:50|1193.6|1193|1193.7|1192.7|1193.7|1193|1193.6|1192.7|3
1653046380000|2022-05-20 11:33:00|1194|1192.5|1193.7|1192.7|1194|1192.7|1193.7|1192.3|1
1653046390000|2022-05-20 11:33:10|1194|1192.5|1193.7|1192.7|1194|1192.7|1193.7|1192.5|0
1653046410000|2022-05-20 11:33:30|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|0
1653046420000|2022-05-20 11:33:40|1193.7|1192.7|1193.9|1192.9|1194|1192.9|1193.7|1192.5|0
1653046430000|2022-05-20 11:33:50|1193.6|1193|1193.6|1192.1|1193.6|1193|1193.6|1192.1|1
1653046450000|2022-05-20 11:34:10|1193.1|1191.6|1193|1191.5|1193.1|1191.6|1193|1191.5|7
1653046460000|2022-05-20 11:34:20|1193.1|1191.6|1193.1|1191.6|1193.3|1191.8|1193.1|1191.6|0
1653046470000|2022-05-20 11:34:30|||||||||1
1653046480000|2022-05-20 11:34:40|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1653046530000|2022-05-20 11:35:30|1193.3|1191.8|1193.3|1191.8|1193.3|1191.8|1193.3|1191.8|1
1653046540000|2022-05-20 11:35:40|1192.9|1191.4|1192.3|1190.8|1192.9|1191.4|1192.1|1190.6|6
1653046570000|2022-05-20 11:36:10|1191.7|1190.2|1191.4|1190.4|1191.7|1190.5|1191.4|1190.2|6
1653046580000|2022-05-20 11:36:20|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|0
1653046590000|2022-05-20 11:36:30|1191|1190|1191.3|1189.8|1191.3|1190|1191|1189.8|1
1653046600000|2022-05-20 11:36:40|1191.2|1190.2|1191.3|1189.8|1191.3|1190.2|1190.9|1189.8|5
1653046610000|2022-05-20 11:36:50|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|1190.9|1189.9|0
1653046620000|2022-05-20 11:37:00|1191.3|1189.8|1190.9|1189.9|1191.3|1189.9|1190.9|1189.8|1
1653046630000|2022-05-20 11:37:10|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|7
1653046640000|2022-05-20 11:37:20|1190.5|1189.5|1190.9|1189.9|1190.9|1189.9|1190.5|1189.5|3
1653046650000|2022-05-20 11:37:30|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1
1653046660000|2022-05-20 11:37:40|1191.1|1190.5|1191.6|1191|1191.7|1191|1191.1|1190.5|5
1653046670000|2022-05-20 11:37:50|1191.3|1190.7|1191.8|1191.2|1191.8|1191.2|1191.3|1190.7|2
1653046680000|2022-05-20 11:38:00|1192|1191.4|1192.6|1191.1|1192.6|1191.4|1191.9|1190.9|5
1653046690000|2022-05-20 11:38:10|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|0
1653046700000|2022-05-20 11:38:20|1192.8|1191.3|1193.2|1192.2|1193.2|1192.2|1192.8|1191.3|2
1653046720000|2022-05-20 11:38:40|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|3
1653046730000|2022-05-20 11:38:50|1192.5|1191.9|1192.9|1191.9|1192.9|1191.9|1192.5|1191.7|0
1653046750000|2022-05-20 11:39:10|||||||||1
1653046760000|2022-05-20 11:39:20|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|0
1653046820000|2022-05-20 11:40:20|1193.1|1192.5|1192.9|1191.9|1193.2|1192.6|1192.9|1191.5|3
1653046840000|2022-05-20 11:40:40|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|0
1653046860000|2022-05-20 11:41:00|||||||||1
1653046890000|2022-05-20 11:41:30|1192.7|1191.7|1192.9|1191.9|1192.9|1191.9|1192.7|1191.7|3
1653046940000|2022-05-20 11:42:20|1192.6|1192|1192.2|1191.2|1192.6|1192|1192.2|1191.2|2
1653046970000|2022-05-20 11:42:50|1192.4|1191.4|1192.3|1191.7|1192.4|1191.7|1192.3|1191.4|1
1653046980000|2022-05-20 11:43:00|1192.5|1191.9|1192.6|1192|1192.6|1192|1192.5|1191.9|0
1653046990000|2022-05-20 11:43:10||1191.1||1191.1||1191.1||1191.1|1
1653047000000|2022-05-20 11:43:20|1192.2|1191.2|1191.8|1191.2|1192.2|1191.2|1191.8|1191.2|0
1653047010000|2022-05-20 11:43:30|1192.2||1192.2||1192.2||1192.2||0
1653047020000|2022-05-20 11:43:40|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1
1653047040000|2022-05-20 11:44:00|1192.3||1192.3||1192.3||1192.3||0
1653047060000|2022-05-20 11:44:20|1192.2|1191.6|1191.8|1191.2|1192.2|1191.6|1191.8|1191.2|2
1653047100000|2022-05-20 11:45:00|||||||||1
1653047120000|2022-05-20 11:45:20|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|3
1653047130000|2022-05-20 11:45:30|1192.6|1192|1192.4|1191.4|1192.7|1192|1192.4|1191.4|2
1653047140000|2022-05-20 11:45:40|1192.3|1191.3|1192.2|1191.2|1192.3|1191.3|1191.8|1191.2|0
1653047150000|2022-05-20 11:45:50|1192.5|1191|1192.5|1191|1192.5|1191|1192.5|1191|0
1653047160000|2022-05-20 11:46:00|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|0
1653047170000|2022-05-20 11:46:10|1192.4|1191.8|1192.2|1191.2|1192.4|1191.8|1192.2|1191.2|3
1653047200000|2022-05-20 11:46:40|1191.8||1191.8||1191.8||1191.8||0
1653047210000|2022-05-20 11:46:50|1191.5|1190.3|1191.8|1190.3|1191.8|1190.5|1191.5|1190.3|3
1653047220000|2022-05-20 11:47:00|1191.7|1190.7|1191.6|1191|1191.7|1191|1191.6|1190.7|0
1653047230000|2022-05-20 11:47:10|1191.7|1191.1|1191.9|1190.9|1191.9|1191.1|1191.7|1190.9|3
1653047250000|2022-05-20 11:47:30|1191.6|1191|1191.8|1190.3|1191.8|1191|1191.1|1190.3|2
1653047300000|2022-05-20 11:48:20|1191.5|1190.9|1191.4|1190.4|1191.9|1190.9|1191.4|1190.4|1
1653047330000|2022-05-20 11:48:50|1191.7|1190.2|1191.8|1190.3|1191.8|1190.3|1191.7|1190.2|0
1653047340000|2022-05-20 11:49:00|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|0
1653047360000|2022-05-20 11:49:20|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653047370000|2022-05-20 11:49:30|1191.5|1190.9|1191.3|1190.7|1191.5|1190.9|1191.3|1190.7|0
1653047400000|2022-05-20 11:50:00|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|0
1653047410000|2022-05-20 11:50:10|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|2
1653047420000|2022-05-20 11:50:20|1191.5|1190.9|1191.9|1190.9|1191.9|1191|1191.5|1190.9|3
1653047430000|2022-05-20 11:50:30|||||||||2
1653047440000|2022-05-20 11:50:40|1191.8|1191.2|1192.4|1191.4|1192.4|1191.4|1191.8|1191.2|2
1653047450000|2022-05-20 11:50:50|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653047460000|2022-05-20 11:51:00|1192.4|1191.4|1193.2|1192.2|1193.3|1192.5|1192.3|1191.4|12
1653047470000|2022-05-20 11:51:10|1193.3|1191.8|1192.9|1191.9|1193.3|1192.4|1192.9|1191.6|1
1653047480000|2022-05-20 11:51:20|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1
1653047490000|2022-05-20 11:51:30|1192.8|1192.2|1192.7|1191.7|1193.1|1192.2|1192.7|1191.6|0
1653047500000|2022-05-20 11:51:40|1192.8|1191.3|1192.7|1191.7|1192.8|1191.7|1192.7|1191.3|0
1653047510000|2022-05-20 11:51:50|1192.6|1191.6|1192.1|1191.5|1192.8|1191.7|1192.1|1191.3|1
1653047520000|2022-05-20 11:52:00|1192.4|1191.4|1193.2|1191.7|1193.2|1192.1|1192.4|1191.4|12
1653047530000|2022-05-20 11:52:10|1192.6|1192|1193.1|1192.1|1193.1|1192.1|1192.6|1192|0
1653047540000|2022-05-20 11:52:20|||||||||1
1653047570000|2022-05-20 11:52:50|1193.2|1192.2|1193|1192.4|1193.2|1192.6|1193|1192.2|0
1653047580000|2022-05-20 11:53:00|1193.3|1191.8|1193.1|1192.1|1193.3|1192.1|1193.1|1191.8|2
1653047590000|2022-05-20 11:53:10|1193.5|1192|1193.1|1192.1|1193.5|1192.1|1193.1|1191.8|12
1653047630000|2022-05-20 11:53:50|||||||||1
1653047680000|2022-05-20 11:54:40|1193|1192.4|1193|1192.4|1193.2|1192.6|1193|1192.4|5
1653047810000|2022-05-20 11:56:50|1193.5|1192.5|1193|1192.4|1193.7|1192.7|1193|1192.4|5
1653047820000|2022-05-20 11:57:00|1193.2|1192.6|1193|1192.4|1193.2|1192.6|1193|1192.4|0
1653047860000|2022-05-20 11:57:40|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1
1653047890000|2022-05-20 11:58:10|||||||||2
1653047900000|2022-05-20 11:58:20|||||||||1
1653047910000|2022-05-20 11:58:30|1193.6|1192.6|1193.1|1192.1|1193.6|1192.6|1192.8|1192.1|7
1653047920000|2022-05-20 11:58:40|||||||||1
1653047930000|2022-05-20 11:58:50|||||||||1
1653047940000|2022-05-20 11:59:00|1193|1192.4|1192.9|1191.9|1193.2|1192.4|1192.9|1191.5|2
1653047950000|2022-05-20 11:59:10|1192.8|1192.2|1193.1|1192.1|1193.3|1192.2|1192.8|1191.8|1
1653047970000|2022-05-20 11:59:30|1192.3|1191.6|1192.7|1191.7|1192.7|1191.7|1192.3|1191.6|21
1653048000000|2022-05-20 12:00:00|1192.9|1191.9|1192.2|1191.2|1192.9|1191.9|1191.8|1191.2|4
1653048010000|2022-05-20 12:00:10|1191.9|1191.3|1191.8|1191.2|1192.2|1191.3|1191.8|1191.1|12
1653048040000|2022-05-20 12:00:40|1192|1191|1192|1191|1192|1191|1192|1191|2
1653048050000|2022-05-20 12:00:50|1191.8|1191.2|1192.5|1191.5|1192.5|1191.7|1191.8|1191.2|1
1653048060000|2022-05-20 12:01:00|1192.7|1191.7|1192.2|1191.2|1192.9|1191.9|1192.1|1190.7|10
1653048080000|2022-05-20 12:01:20|1192.5|1191|1192.4|1191.4|1192.5|1191.4|1192.2|1191|1
1653048090000|2022-05-20 12:01:30|1192.7|1191.2|1192.8|1191.3|1192.8|1191.3|1192.7|1191.2|0
1653048110000|2022-05-20 12:01:50|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|2
1653048120000|2022-05-20 12:02:00|1192.8|1191.8|1192.8|1192.2|1192.8|1192.2|1192.8|1191.8|2
1653048130000|2022-05-20 12:02:10|1193|1192|1192.9|1191.9|1193|1192|1192.9|1191.9|0
1653048140000|2022-05-20 12:02:20|1193.7|1192.7|1193.2|1192.6|1193.7|1192.7|1193.2|1192.6|10
1653048170000|2022-05-20 12:02:50|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|8
1653048180000|2022-05-20 12:03:00|1193.2|1192.2|1193.1|1192.1|1193.2|1192.2|1193.1|1192.1|1
1653048200000|2022-05-20 12:03:20|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|1
1653048240000|2022-05-20 12:04:00|1193.1|1192.5|1193.2|1192.6|1193.9|1193|1193.1|1192.5|5
1653048260000|2022-05-20 12:04:20|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|4
1653048270000|2022-05-20 12:04:30|1192.9|1192.3|1192.9|1191.9|1192.9|1192.3|1192.6|1191.9|10
1653048280000|2022-05-20 12:04:40|1192.8|1192.2|1193.1|1192.1|1193.1|1192.2|1192.8|1191.9|0
1653048300000|2022-05-20 12:05:00|1192.8|1192.2|1192.6|1192|1192.9|1192.2|1192.6|1191.9|5
1653048330000|2022-05-20 12:05:30|1192.2|1191.2|1191.9|1190.9|1192.2|1191.3|1191.9|1190.9|7
1653048360000|2022-05-20 12:06:00|1191.8|1191.2|1192.2|1191.2|1192.2|1191.2|1191.8|1191.2|1
1653048390000|2022-05-20 12:06:30|1192.1|1191.5|1192.2|1191.2|1192.2|1191.5|1192.1|1191.2|0
1653048400000|2022-05-20 12:06:40|1191.9|1191.3|1191.4|1190.4|1191.9|1191.3|1191.4|1190.4|3
1653048420000|2022-05-20 12:07:00|1191.3|1190.7|1191.8|1191.2|1191.8|1191.2|1191.3|1190.7|5
1653048430000|2022-05-20 12:07:10|1192.2|1191.5|1192.1|1191.5|1192.2|1191.5|1192.1|1191.5|1
1653048440000|2022-05-20 12:07:20|1192.2|1191.6|1193.2|1191.7|1193.2|1192|1192.2|1191.6|0
1653048460000|2022-05-20 12:07:40|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|0
1653048520000|2022-05-20 12:08:40|1193.2|1191.7|1193.2|1191.7|1193.2|1191.7|1193.2|1191.7|7
1653048530000|2022-05-20 12:08:50|1192.4|1191.4|1192.7|1191.2|1192.7|1191.4|1192.4|1191.2|1
1653048540000|2022-05-20 12:09:00|1192.8|1191.3|1192.8|1191.3|1192.8|1191.5|1192.4|1191.3|0
1653048550000|2022-05-20 12:09:10|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.3|1191.7|1
1653048600000|2022-05-20 12:10:00|1192.6|1192|1192.6|1192|1192.6|1192|1192.6|1192|2
1653048610000|2022-05-20 12:10:10|1192.9|1191.9|1193.2|1191.7|1193.2|1191.9|1192.9|1191.7|0
1653048630000|2022-05-20 12:10:30|||||||||3
1653048650000|2022-05-20 12:10:50|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|0
1653048660000|2022-05-20 12:11:00|1192.8|1192.2|1193.1|1192.1|1193.1|1192.2|1192.8|1192.1|4
1653048710000|2022-05-20 12:11:50|1192.8|1192.2|1193.1|1192.1|1193.1|1192.2|1192.8|1192.1|1
1653048740000|2022-05-20 12:12:20|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|2
1653048760000|2022-05-20 12:12:40|1193.1|1192.5|1193.2|1192.6|1194.1|1193.1|1193.1|1192.5|5
1653048780000|2022-05-20 12:13:00|1193.3|1192.7|1193.3|1192.3|1193.3|1192.7|1193.3|1192.3|1
1653048790000|2022-05-20 12:13:10|1193.2|1192.6|1193.4|1191.9|1193.4|1192.6|1193.2|1191.9|2
1653048800000|2022-05-20 12:13:20|1193.9|1192.9|1193.2|1192.6|1193.9|1192.9|1193.2|1192.6|9
1653048810000|2022-05-20 12:13:30|1193.3|1192.3|1193.3|1192.3|1193.3|1192.3|1193.3|1192.3|0
1653048830000|2022-05-20 12:13:50|1193.4|1191.9|1193.1|1192.1|1193.4|1192.2|1193.1|1191.9|3
1653048890000|2022-05-20 12:14:50|||||||||1
1653048900000|2022-05-20 12:15:00|1193.2|1192.6|1193.2|1192.6|1193.8|1192.8|1193.2|1192.3|8
1653048910000|2022-05-20 12:15:10|1193.3|1192.3|1193.1|1192.5|1193.3|1192.6|1193.1|1192.1|5
1653048920000|2022-05-20 12:15:20|1193.2|1192.1|1193.2|1191.7|1193.2|1192.1|1193.2|1191.7|3
1653048930000|2022-05-20 12:15:30|1192.9|1191.9|1192.8|1191.8|1193.2|1191.9|1192.8|1191.7|0
1653048940000|2022-05-20 12:15:40|1192.9|1192.2|1193|1192.4|1193|1192.4|1192.9|1192.2|1
1653048960000|2022-05-20 12:16:00|||||||||2
1653048970000|2022-05-20 12:16:10|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|0
1653048990000|2022-05-20 12:16:30|1193.2|1192.6|1193.3|1192.7|1193.4|1192.8|1193.2|1192.6|5
1653049000000|2022-05-20 12:16:40|1193.2|1192.6|1193.1|1192.5|1193.2|1192.6|1193.1|1192.5|4
1653049010000|2022-05-20 12:16:50|1192.8|1191.6|1192.8|1191.8|1192.8|1191.8|1192.8|1191.6|3
1653049030000|2022-05-20 12:17:10|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|0
1653049100000|2022-05-20 12:18:20|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1
1653049120000|2022-05-20 12:18:40|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|0
1653049130000|2022-05-20 12:18:50|||||||||1
1653049160000|2022-05-20 12:19:20|1192.1|1191.5|1192|1190.5|1192.1|1191.5|1191.4|1190.4|12
1653049170000|2022-05-20 12:19:30|1191.2|1190.6|1191.1|1190.1|1191.2|1190.6|1190.7|1190.1|13
1653049190000|2022-05-20 12:19:50||1190.5||1190.1||1190.5||1190.1|1
1653049210000|2022-05-20 12:20:10|1190.8|1190.2|1190.7|1190.1|1190.8|1190.2|1190.7|1190.1|1
1653049220000|2022-05-20 12:20:20|1191.1||1191.1||1191.1||1191.1||0
1653049230000|2022-05-20 12:20:30|1192.1|1191.1|1192.1|1191.1|1192.5|1191.3|1192.1|1190.9|15
1653049250000|2022-05-20 12:20:50|1192|1191.4|1192.1|1191.1|1192.1|1191.4|1192|1191.1|2
1653049270000|2022-05-20 12:21:10|||||||||1
1653049280000|2022-05-20 12:21:20|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653049290000|2022-05-20 12:21:30|1192.1|1191.1|1192|1191.4|1192.1|1191.4|1191.9|1191.1|1
1653049360000|2022-05-20 12:22:40|1192.1|1191.5|1192.8|1191.8|1192.8|1192.1|1192.1|1191.5|3
1653049370000|2022-05-20 12:22:50|1192.7|1192.1|1192.7|1191.2|1192.7|1192.1|1192.6|1191.2|5
1653049380000|2022-05-20 12:23:00|1192.9|1191.4|1192.7|1191.2|1192.9|1191.6|1192.6|1191.2|2
1653049390000|2022-05-20 12:23:10|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|0
1653049400000|2022-05-20 12:23:20|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653049410000|2022-05-20 12:23:30|||||||||2
1653049420000|2022-05-20 12:23:40|1192.4|1191.8|1192.3|1191.3|1192.4|1191.8|1192.2|1191.3|0
1653049460000|2022-05-20 12:24:20|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653049470000|2022-05-20 12:24:30|1191.8|1190.5|1191.8|1190.8|1192|1190.8|1191.8|1190.5|1
1653049500000|2022-05-20 12:25:00|1192|1190.5|1191.1|1190.1|1192|1190.8|1191.1|1190.1|3
1653049510000|2022-05-20 12:25:10|1190.8|1190.2|1190.5|1189.9|1190.8|1190.2|1190.4|1189.8|9
1653049520000|2022-05-20 12:25:20|1190.2|1189.2|1190.3|1189.7|1190.5|1189.7|1190.1|1189|2
1653049540000|2022-05-20 12:25:40|1190.2|1189.6|1189.1|1188.5|1190.2|1189.6|1189.1|1188.4|38
1653049550000|2022-05-20 12:25:50|1188.9|1188.3|1188.6|1188|1189|1188.3|1188.6|1188|1
1653049560000|2022-05-20 12:26:00|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|3
1653049570000|2022-05-20 12:26:10|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|7
1653049610000|2022-05-20 12:26:50|1188|1187.4|1188.1|1187.5|1188.1|1187.5|1188|1187.4|1
1653049620000|2022-05-20 12:27:00|1188|1187.4|1188.9|1187.9|1189.3|1188|1188|1187.4|7
1653049630000|2022-05-20 12:27:10|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|0
1653049640000|2022-05-20 12:27:20|1189|1187.9|1188.9|1187.9|1189|1187.9|1188.9|1187.9|4
1653049650000|2022-05-20 12:27:30|1188.1|1187.4|1189|1187.5|1189|1187.5|1188.1|1187.3|13
1653049660000|2022-05-20 12:27:40|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|0
1653049680000|2022-05-20 12:28:00|1189.1|1188.1|1189.2|1188.2|1189.5|1188.2|1189.1|1188|4
1653049690000|2022-05-20 12:28:10|1189.1|1188.5|1189.8|1188.3|1189.8|1188.5|1189.1|1188.3|5
1653049710000|2022-05-20 12:28:30|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|0
1653049720000|2022-05-20 12:28:40|1189.4|1188.8|1189.3|1188.7|1189.4|1188.8|1189.3|1188.7|1
1653049730000|2022-05-20 12:28:50|1189.2|1188.6|1189.9|1188.9|1189.9|1188.9|1189.2|1188.6|5
1653049740000|2022-05-20 12:29:00|1190|1188.5|1189.9|1188.9|1190|1188.9|1189.9|1188.5|2
1653049750000|2022-05-20 12:29:10|1189.7|1189.1|1189.4|1188.4|1189.8|1189.2|1189.4|1188.1|4
1653049760000|2022-05-20 12:29:20|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|0
1653049770000|2022-05-20 12:29:30|1189.8|1188.3|1189.8|1188.3|1189.8|1188.5|1189.4|1188.3|3
1653049790000|2022-05-20 12:29:50|1189.5|1188.5|1189.4|1188.4|1189.5|1188.5|1189.4|1188.4|0
1653049800000|2022-05-20 12:30:00|1189.1|1188.5|1188.8|1188.2|1189.5|1188.5|1188.8|1187.9|0
1653049810000|2022-05-20 12:30:10|1187.3|1186.7|1188.2|1187.2|1188.2|1187.5|1187.3|1186.5|29
1653049820000|2022-05-20 12:30:20|1187.9|1186.9|1187.3|1186.7|1188|1186.9|1187.3|1186.5|10
1653049830000|2022-05-20 12:30:30|||||||||1
1653049840000|2022-05-20 12:30:40|1187.4|1186.8|1188|1186.5|1188|1186.8|1187.4|1186.5|4
1653049850000|2022-05-20 12:30:50|1188.2|1186.7|1188.2|1187.2|1188.5|1187.7|1188|1186.7|8
1653049860000|2022-05-20 12:31:00|1188.3|1186.8|1188|1186.5|1188.3|1187.2|1187.6|1186.5|1
1653049870000|2022-05-20 12:31:10|1188.5|1187|1189.1|1188.1|1189.1|1188.4|1188.4|1187|4
1653049880000|2022-05-20 12:31:20|1188.8|1188.2|1189.4|1188.4|1189.8|1188.8|1188.6|1187.9|3
1653049890000|2022-05-20 12:31:30|1189.3|1188.7|1189.2|1188.2|1190.2|1189|1189.2|1188.2|4
1653049900000|2022-05-20 12:31:40|1188.9|1188.3|1189.2|1188.2|1189.4|1188.4|1188.9|1188.2|7
1653049910000|2022-05-20 12:31:50|1188.9|1188.3|1189.2|1188.2|1189.2|1188.3|1188.9|1188.2|3
1653049930000|2022-05-20 12:32:10|1189.4|1187.9|1188.9|1188.3|1189.4|1188.5|1188.9|1187.8|0
1653049940000|2022-05-20 12:32:20|1189|1188|1188.8|1188.2|1189|1188.2|1188.5|1187.5|10
1653049950000|2022-05-20 12:32:30|1188.7|1187.7|1188.7|1187.7|1188.7|1187.7|1188.7|1187.7|5
1653049960000|2022-05-20 12:32:40|1188.9|1187.9|1189.2|1188.2|1189.2|1188.2|1188.9|1187.6|3
1653049970000|2022-05-20 12:32:50|||||||||4
1653049980000|2022-05-20 12:33:00|1188.8|1188|1188.7|1187.7|1189|1188|1188.7|1187.7|2
1653049990000|2022-05-20 12:33:10|1188.2|1187.2|1188.8|1187.3|1188.8|1187.7|1188.2|1187.2|4
1653050000000|2022-05-20 12:33:20|1188.7|1187.2|1189|1187.5|1189|1187.9|1188.7|1187.2|10
1653050010000|2022-05-20 12:33:30|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|0
1653050020000|2022-05-20 12:33:40|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1189.2|1188.2|1
1653050050000|2022-05-20 12:34:10|1189.4|1188.4|1189.7|1188.7|1189.9|1188.9|1189.4|1188.3|3
1653050060000|2022-05-20 12:34:20|1189.6|1189|1190.4|1189.4|1190.4|1189.4|1189.6|1188.8|6
1653050070000|2022-05-20 12:34:30|1190.3|1189.7|1189.7|1188.7|1190.3|1189.7|1189.7|1188.7|2
1653050080000|2022-05-20 12:34:40|1189.6|1188.6|1189.7|1188.7|1189.7|1188.7|1189.6|1188.6|0
1653050090000|2022-05-20 12:34:50|1189.5|1188.5|1188.8|1187.3|1189.5|1188.5|1188.7|1187.3|14
1653050100000|2022-05-20 12:35:00|1188.5|1187.5|1188.7|1187.7|1188.7|1187.7|1188.1|1187.4|3
1653050110000|2022-05-20 12:35:10|1188.3|1187.6|1188.7|1187.7|1188.7|1187.7|1188.3|1187.5|8
1653050120000|2022-05-20 12:35:20|1188.4|1187.8|1188.5|1187.5|1188.5|1187.8|1188.4|1187.5|0
1653050130000|2022-05-20 12:35:30|1188.8|1187.3|1188.7|1187.7|1188.9|1187.9|1188.7|1187.3|2
1653050150000|2022-05-20 12:35:50|1189.3|1187.8|1189.3|1188.7|1189.4|1188.7|1189.3|1187.8|0
1653050160000|2022-05-20 12:36:00|1189.4|1188.4|1188.9|1187.9|1189.4|1188.4|1188.9|1187.9|11
1653050170000|2022-05-20 12:36:10|1189.1|1187.6|1188.7|1187.7|1189.1|1187.7|1188.7|1187.5|0
1653050190000|2022-05-20 12:36:30|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|0
1653050200000|2022-05-20 12:36:40|1188.2|1187.6|1189.1|1187.6|1189.1|1187.6|1188.2|1187.5|4
1653050240000|2022-05-20 12:37:20|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|1188.9|1187.9|5
1653050260000|2022-05-20 12:37:40|||||||||2
1653050270000|2022-05-20 12:37:50||1187.4||1187.4||1187.4||1187.4|1
1653050280000|2022-05-20 12:38:00|1188.8|1187.3|1188.4|1187.4|1188.8|1187.7|1188.4|1187.3|0
1653050290000|2022-05-20 12:38:10|1188.6|1187.1|1188.4|1187.4|1188.6|1187.4|1188.4|1187.1|0
1653050300000|2022-05-20 12:38:20|1188.5|1187.5|1188.8|1187.3|1188.8|1187.5|1188.5|1187.3|3
1653050310000|2022-05-20 12:38:30|1188.7|1187.7|1188.9|1187.9|1189|1187.9|1188.7|1187.5|0
1653050320000|2022-05-20 12:38:40|1188.8|1187.3|1188.8|1187.3|1188.8|1187.3|1188.8|1187.3|1
1653050330000|2022-05-20 12:38:50|1188.7|1187.7|1188.8|1187.3|1189.1|1187.9|1188.7|1187.3|0
1653050340000|2022-05-20 12:39:00|1187.8|1187.2|1188.2|1187.2|1188.2|1187.2|1187.8|1187|20
1653050360000|2022-05-20 12:39:20|1187.3|1186.7|1188.2|1187.2|1188.2|1187.2|1187.3|1186.7|4
1653050380000|2022-05-20 12:39:40|1188.4|1187.4|1188.3|1186.8|1188.4|1187.4|1188.3|1186.8|9
1653050390000|2022-05-20 12:39:50|1188|1187.4|1188.1|1187.5|1188.1|1187.5|1188|1187.4|1
1653050400000|2022-05-20 12:40:00|1188.4|1187.4|1188.7|1187.7|1188.7|1187.8|1188.4|1187.4|0
1653050410000|2022-05-20 12:40:10|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|1188.4|1187.8|2
1653050420000|2022-05-20 12:40:20|1188.8|1187.3|1188.9|1187.9|1189|1187.9|1188.7|1187.3|2
1653050460000|2022-05-20 12:41:00|1189|1187.5|1188.1|1187.5|1189|1187.5|1188.1|1187.5|6
1653050470000|2022-05-20 12:41:10|||||||||1
1653050490000|2022-05-20 12:41:30|1188|1187.4|1188.9|1187.9|1188.9|1187.9|1188|1187.4|3
1653050500000|2022-05-20 12:41:40|1188.7|1187.7|1188.7|1187.7|1188.7|1187.7|1188.7|1187.7|3
1653050510000|2022-05-20 12:41:50|1188.9|1187.9|1188.7|1187.7|1188.9|1188|1188.3|1187.7|3
1653050520000|2022-05-20 12:42:00|||||||||1
1653050530000|2022-05-20 12:42:10|1189|1187.5|1188.7|1187.7|1189|1188|1188.6|1187.5|0
1653050550000|2022-05-20 12:42:30|1188.8|1187.8|1188.6|1188|1189.1|1188|1188.6|1187.6|2
1653050560000|2022-05-20 12:42:40|1188.9|1187.9|1188.6|1188|1188.9|1188|1188.6|1187.9|0
1653050570000|2022-05-20 12:42:50|||||||||2
1653050580000|2022-05-20 12:43:00|1188.9|1187.9|1188.8|1188.2|1188.9|1188.2|1188.8|1187.9|2
1653050590000|2022-05-20 12:43:10|1188.9|1188.3|1189|1188.4|1189|1188.4|1188.8|1188.2|5
1653050600000|2022-05-20 12:43:20|||||||||5
1653050610000|2022-05-20 12:43:30|1188.7|1188.1|1188.6|1188|1188.7|1188.1|1188.6|1188|9
1653050620000|2022-05-20 12:43:40|1189|1188.1|1188.7|1188.1|1189|1188.1|1188.7|1188.1|4
1653050630000|2022-05-20 12:43:50|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|3
1653050640000|2022-05-20 12:44:00|1188.9|1187.9|1191.2|1190.2|1191.5|1190.2|1188.7|1187.9|14
1653050650000|2022-05-20 12:44:10|1190.9|1190.3|1191.3|1189.8|1191.5|1190.3|1190.9|1189.7|9
1653050660000|2022-05-20 12:44:20|1191|1190|1191|1190|1191|1190|1191|1190|0
1653050670000|2022-05-20 12:44:30|1190.8|1190.2|1192.1|1190.6|1192.1|1190.9|1190.8|1190|10
1653050680000|2022-05-20 12:44:40|1192|1190.5|1191.7|1190.7|1192|1190.7|1191.7|1190.5|2
1653050690000|2022-05-20 12:44:50|1191.6|1190.6|1191.9|1190.9|1191.9|1191|1191.6|1190.6|0
1653053400000|2022-05-20 13:30:00|1189.4|1187.9|1192.4|1191.4|1192.4|1191.4|1188.4|1187.2|249
1653053410000|2022-05-20 13:30:10|1191.6|1191|1192.1|1191.1|1192.1|1191.4|1190.2|1189.2|69
1653053420000|2022-05-20 13:30:20|1192.2|1191.6|1193.5|1192.5|1194.2|1193.4|1192.1|1191.5|43
1653053430000|2022-05-20 13:30:30|1193.1|1192.1|1193.3|1192.7|1194.2|1193.4|1193.1|1192|44
1653053440000|2022-05-20 13:30:40|1193.2|1192.2|1189.9|1189.3|1193.2|1192.3|1189.9|1189.2|31
1653053450000|2022-05-20 13:30:50|1190.2|1189.2|1193.3|1192.7|1193.5|1192.9|1189.9|1189.1|43
1653053460000|2022-05-20 13:31:00|1193.4|1192.8|1192|1191|1193.7|1193.1|1192|1191|19
1653053470000|2022-05-20 13:31:10|1191.5|1190.5|1191.3|1190.7|1191.5|1190.7|1191.3|1190.4|1
1653053480000|2022-05-20 13:31:20|1191.5|1190.9|1193.1|1192.5|1193.4|1192.5|1191.5|1190.9|22
1653053490000|2022-05-20 13:31:30|1193.6|1192.6|1193.4|1192.4|1193.7|1192.9|1192.6|1191.7|36
1653053500000|2022-05-20 13:31:40|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|4
1653053510000|2022-05-20 13:31:50|1193|1192.4|1191.8|1191.2|1193|1192.4|1191.8|1190.9|14
1653053520000|2022-05-20 13:32:00|1191.7|1190.7|1192.5|1191.9|1192.6|1192|1191.5|1190.7|130
1653053530000|2022-05-20 13:32:10|1192.7|1192.1|1193|1192.4|1193.2|1192.5|1192.5|1191.7|10
1653053540000|2022-05-20 13:32:20|1192.9|1192.3|1192.9|1192.3|1193|1192.3|1192.9|1192|14
1653053550000|2022-05-20 13:32:30|1193|1192.4|1193.1|1192.5|1193.7|1193.1|1193|1192.4|12
1653053560000|2022-05-20 13:32:40|1193|1192.4|1192.7|1191.7|1193.2|1192.4|1192.3|1191.7|23
1653053570000|2022-05-20 13:32:50|1192.3|1191.5|1193.3|1192.3|1193.3|1192.3|1192.1|1191.4|2
1653053580000|2022-05-20 13:33:00|1193.4|1192.4|1194|1193.4|1194.4|1193.5|1193.2|1192.4|11
1653053590000|2022-05-20 13:33:10|1193.9|1193.3|1195.3|1194.7|1195.7|1195.1|1193.8|1193.1|25
1653053600000|2022-05-20 13:33:20|1195.2|1194.6|1194.6|1194|1195.6|1194.9|1194.6|1194|9
1653053610000|2022-05-20 13:33:30|1194.7|1194.1|1193.6|1193|1194.9|1194.2|1193.6|1193|10
1653053620000|2022-05-20 13:33:40|1193.5|1192.9|1193.8|1193.2|1194|1193.4|1193.5|1192.9|3
1653053630000|2022-05-20 13:33:50|1194.4|1193.4|1194.1|1193.5|1194.4|1193.7|1194.1|1193.2|8
1653053640000|2022-05-20 13:34:00|1194.4|1193.4|1194.5|1193.9|1194.8|1194.2|1194.1|1193.4|13
1653053650000|2022-05-20 13:34:10|1194.6|1194|1195.2|1194.6|1195.4|1194.6|1194.6|1193.9|11
1653053660000|2022-05-20 13:34:20|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1194.8|1193.9|8
1653053670000|2022-05-20 13:34:30|1195.4|1194.8|1195.5|1194.9|1195.7|1195.1|1195.3|1194.7|13
1653053680000|2022-05-20 13:34:40|1195.3|1194.7|1195.2|1194.2|1195.3|1194.7|1194.8|1194.2|9
1653053690000|2022-05-20 13:34:50|1194.7|1194.1|1193.8|1193.2|1195.2|1194.5|1193.8|1193|8
1653053700000|2022-05-20 13:35:00|1194|1193.4|1194.6|1194|1194.7|1194|1194|1193.4|21
1653053710000|2022-05-20 13:35:10|1194.8|1194.2|1194.3|1193.7|1195|1194.4|1194.3|1193.5|13
1653053720000|2022-05-20 13:35:20|1194.6|1193.6|1193.7|1193.1|1194.7|1193.8|1193.7|1193|7
1653053730000|2022-05-20 13:35:30|1193.8|1193.2|1194.1|1193.5|1194.1|1193.5|1193.8|1193.2|6
1653053740000|2022-05-20 13:35:40|1194|1193.4|1194.8|1194.2|1195.1|1194.5|1194|1193.4|18
1653053750000|2022-05-20 13:35:50|1195|1194.4|1195.4|1194.8|1195.6|1195|1195|1194.4|15
1653053760000|2022-05-20 13:36:00|1195.3|1194.7|1195.1|1194.5|1195.3|1194.7|1194.3|1193.5|35
1653053770000|2022-05-20 13:36:10|||||||||1
1653053780000|2022-05-20 13:36:20|1195.2|1194.6|1195.1|1194.5|1195.3|1194.7|1195.1|1194.5|17
1653053790000|2022-05-20 13:36:30|1194.7|1193.7|1195.1|1194.5|1195.1|1194.5|1193.8|1193.2|30
1653053800000|2022-05-20 13:36:40|1195|1194.4|1194.9|1193.9|1195.1|1194.5|1194.2|1193.6|9
1653053810000|2022-05-20 13:36:50|1194.6|1194|1194.6|1194|1194.7|1194.1|1194.3|1193.7|3
1653053820000|2022-05-20 13:37:00|1194.7|1193.7|1195.2|1194.6|1195.2|1194.6|1194.3|1193.7|9
1653053830000|2022-05-20 13:37:10|1195.1|1194.5|1194.6|1194|1195.1|1194.5|1194.6|1194|3
1653053840000|2022-05-20 13:37:20|1194.9|1193.9|1195.1|1194.5|1195.2|1194.5|1194.8|1193.9|12
1653053850000|2022-05-20 13:37:30|1195.4|1194.4|1195.6|1195|1195.7|1195.1|1195.3|1194.4|12
1653053860000|2022-05-20 13:37:40|1196.6|1196|1195|1194.4|1196.6|1196|1195|1194.4|43
1653053870000|2022-05-20 13:37:50|1195.4|1194.5|1195|1194.4|1195.7|1195.1|1194.8|1194.2|18
1653053880000|2022-05-20 13:38:00|1195.4|1194.7|1196.4|1195.4|1196.4|1195.7|1195.1|1194.4|19
1653053890000|2022-05-20 13:38:10|1196.2|1195.6|1196.3|1195.7|1196.5|1195.9|1196.1|1195.5|13
1653053900000|2022-05-20 13:38:20|1196.2|1195.6|1195.6|1195|1196.2|1195.6|1195.6|1195|10
1653053910000|2022-05-20 13:38:30|1195.9|1194.9|1196|1195.4|1196|1195.4|1195.7|1194.9|3
1653053920000|2022-05-20 13:38:40|1196.1|1195.5|1198|1197.4|1198|1197.4|1196.1|1195.5|33
1653053930000|2022-05-20 13:38:50|1198.2|1197.6|1198.3|1197.7|1198.6|1198|1197.8|1197.1|112
1653053940000|2022-05-20 13:39:00|1198.4|1197.8|1197.8|1197.2|1198.5|1197.9|1197.7|1197.1|17
1653053950000|2022-05-20 13:39:10|1198.3|1197.7|1197.8|1197.2|1198.7|1198.1|1197.8|1197.2|11
1653053960000|2022-05-20 13:39:20|1198|1197|1198.3|1197.7|1198.4|1197.7|1197.6|1196.9|40
1653053970000|2022-05-20 13:39:30|1198.2|1197.6|1198.1|1197.1|1198.6|1198|1197.8|1197.1|19
1653053980000|2022-05-20 13:39:40|1198|1197.4|1198.2|1197.6|1198.4|1197.8|1198|1197.1|12
1653053990000|2022-05-20 13:39:50|1198.4|1197.4|1198.6|1197.6|1198.6|1197.8|1198|1197.4|16
1653054000000|2022-05-20 13:40:00|1198.2|1197.7|1199.2|1198.6|1199.3|1198.6|1198.2|1197.7|20
1653054010000|2022-05-20 13:40:10|1199.1|1198.5|1199.2|1198.6|1199.3|1198.7|1199.1|1198.5|0
1653054020000|2022-05-20 13:40:20|1199.4|1198.8|1198.3|1197.7|1199.4|1198.8|1198|1197.4|17
1653054030000|2022-05-20 13:40:30|1198|1197.4|1197.7|1197.1|1198|1197.4|1197.2|1196.3|35
1653054040000|2022-05-20 13:40:40|1197.8|1197.2|1198.2|1197.6|1198.3|1197.6|1197.7|1197.1|8
1653054050000|2022-05-20 13:40:50|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.3|1197.7|15
1653054060000|2022-05-20 13:41:00|1198.5|1197.9|1198.7|1198.1|1199|1198.4|1198.3|1197.7|17
1653054070000|2022-05-20 13:41:10|1198.5|1197.9|1198.7|1198.1|1198.9|1198.1|1198.3|1197.6|5
1653054080000|2022-05-20 13:41:20|1199.3|1198.3|1198.8|1197.8|1199.3|1198.6|1198.8|1197.8|12
1653054090000|2022-05-20 13:41:30|1198|1197.4|1197.7|1197.1|1198.5|1197.9|1197.7|1197.1|6
1653054100000|2022-05-20 13:41:40|1197.8|1197.2|1198.7|1198.1|1199.3|1198.6|1197.8|1197.2|20
1653054110000|2022-05-20 13:41:50|1198.5|1197.9|1197.4|1196.8|1198.5|1197.9|1197.4|1196.8|31
1653054120000|2022-05-20 13:42:00|1197.9|1197.3|1198.2|1197.6|1198.2|1197.6|1197.6|1196.8|9
1653054130000|2022-05-20 13:42:10|1198.4|1197.8|1198.2|1197.6|1198.4|1197.8|1198.2|1197.6|4
1653054140000|2022-05-20 13:42:20|1198.3|1197.7|1198.2|1197.6|1198.6|1197.9|1198.2|1197.6|1
1653054150000|2022-05-20 13:42:30|1198.3|1197.7|1198.1|1197.5|1198.4|1197.8|1198|1197.1|10
1653054160000|2022-05-20 13:42:40|1198.2|1197.6|1198.3|1197.3|1198.4|1197.8|1198|1197.3|11
1653054170000|2022-05-20 13:42:50|1198|1197.4|1198.5|1197.9|1198.5|1197.9|1198|1197.4|5
1653054180000|2022-05-20 13:43:00|1198.4|1197.8|1199.1|1198.5|1199.1|1198.5|1198.4|1197.8|10
1653054190000|2022-05-20 13:43:10|1199.2|1198.6|1198.5|1197.9|1199.4|1198.8|1198.3|1197.7|24
1653054200000|2022-05-20 13:43:20|1199|1198|1198.4|1197.8|1199.3|1198.5|1198.4|1197.8|14
1653054210000|2022-05-20 13:43:30|1198.6|1198|1199.2|1198.6|1199.2|1198.6|1198.6|1198|7
1653054220000|2022-05-20 13:43:40|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|3
1653054230000|2022-05-20 13:43:50|1199.3|1198.7|1199.4|1198.8|1199.4|1198.8|1199.3|1198.7|20
1653054240000|2022-05-20 13:44:00|1199.3|1198.7|1199.2|1198.6|1199.3|1198.7|1198.9|1198.3|9
1653054250000|2022-05-20 13:44:10|1199.1|1198.5|1199.2|1198.6|1199.2|1198.6|1199.1|1198.5|2
1653054260000|2022-05-20 13:44:20|1199.3|1198.7|1199|1198.4|1199.4|1198.8|1199|1198.4|11
1653054270000|2022-05-20 13:44:30|1199.2|1198.6|1200.3|1199.7|1200.6|1200|1199.2|1198.6|31
1653054280000|2022-05-20 13:44:40|1200|1199.4|1199.5|1198.9|1200.6|1199.8|1199.5|1198.9|8
1653054290000|2022-05-20 13:44:50|1199.4|1198.8|1199.8|1198.8|1199.8|1198.9|1199.4|1198.8|5
1653054300000|2022-05-20 13:45:00|1199.5|1198.9|1198.2|1197.6|1199.5|1198.9|1198.2|1197.4|16
1653054310000|2022-05-20 13:45:10|1198.5|1197.9|1196.7|1196.1|1198.5|1197.9|1196.7|1195.9|38
1653054320000|2022-05-20 13:45:20|1197.1|1196.3|1196.3|1195.7|1197.5|1196.9|1196.3|1195.7|15
1653054330000|2022-05-20 13:45:30|1195.9|1195.3|1197|1196.4|1197|1196.4|1195.9|1195.3|31
1653054340000|2022-05-20 13:45:40|1196.9|1196.3|1196.2|1195.6|1196.9|1196.3|1196.2|1195.6|19
1653054350000|2022-05-20 13:45:50|1196|1195.4|1196.2|1195.6|1196.3|1195.7|1195.5|1194.9|19
1653054360000|2022-05-20 13:46:00|1196.6|1195.7|1195.5|1194.9|1196.6|1195.7|1195.5|1194.8|37
1653054370000|2022-05-20 13:46:10|1195.4|1194.8|1195.6|1195|1195.6|1195|1195.4|1194.8|8
1653054380000|2022-05-20 13:46:20|1196.1|1195.5|1198.1|1197.5|1198.1|1197.5|1196.1|1195.5|24
1653054390000|2022-05-20 13:46:30|1197.9|1197.3|1196.7|1196.1|1197.9|1197.3|1196.7|1196.1|12
1653054400000|2022-05-20 13:46:40|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|5
1653054410000|2022-05-20 13:46:50|1195.7|1195.1|1195.5|1194.9|1196.3|1195.4|1195.5|1194.9|16
1653054420000|2022-05-20 13:47:00|1195.7|1195.1|1195.9|1195.3|1195.9|1195.3|1195.7|1195.1|12
1653054430000|2022-05-20 13:47:10|1196.2|1195.2|1195.9|1195.3|1196.2|1195.6|1195.7|1195.1|9
1653054440000|2022-05-20 13:47:20|1195.8|1195.2|1195.2|1194.6|1195.8|1195.2|1195.1|1194.5|20
1653054450000|2022-05-20 13:47:30|1195.5|1194.9|1195.9|1195.3|1195.9|1195.3|1195.5|1194.9|10
1653054460000|2022-05-20 13:47:40|1195.8|1194.8|1195.5|1194.5|1195.8|1194.8|1195.4|1194.5|6
1653054470000|2022-05-20 13:47:50|1195.2|1194.6|1193.7|1193.1|1195.2|1194.6|1193.6|1192.9|16
1653054480000|2022-05-20 13:48:00|1193.6|1193|1193.4|1192.8|1193.6|1193|1193.2|1192.6|15
1653054490000|2022-05-20 13:48:10|1192.9|1192.3|1192.6|1192|1192.9|1192.3|1192.6|1191.8|14
1653054500000|2022-05-20 13:48:20|1192.7|1192.1|1192.4|1191.8|1192.9|1192.3|1192.2|1191.6|10
1653054510000|2022-05-20 13:48:30|1192|1191.4|1192|1191.4|1192|1191.4|1191|1190.3|44
1653054520000|2022-05-20 13:48:40|1191.9|1191.3|1192.7|1192.1|1192.7|1192.1|1191.9|1191.3|11
1653054530000|2022-05-20 13:48:50|1192.9|1192.3|1191.9|1190.9|1193|1192.4|1191.7|1190.9|29
1653054540000|2022-05-20 13:49:00|1192.3|1191.3|1192.2|1191.6|1192.3|1191.6|1192.2|1191.3|7
1653054550000|2022-05-20 13:49:10|||||||||2
1653054560000|2022-05-20 13:49:20|1192|1191.4|1191|1190.4|1192|1191.4|1190.7|1190.1|13
1653054570000|2022-05-20 13:49:30|1190.9|1190.3|1191.5|1190.9|1191.5|1190.9|1190.7|1190.1|18
1653054580000|2022-05-20 13:49:40|1191.6|1191|1191.2|1190.6|1192|1191.1|1191.2|1190.5|18
1653054590000|2022-05-20 13:49:50|1191|1190.4|1191.2|1190.6|1191.2|1190.6|1190.9|1190.3|12
1653054600000|2022-05-20 13:50:00|1191|1190.4|1191.1|1190.1|1191.1|1190.4|1190.7|1190.1|9
1653054610000|2022-05-20 13:50:10|1190.6|1189.6|1190.1|1189.5|1190.6|1189.9|1190.1|1189.5|12
1653054620000|2022-05-20 13:50:20|1190.2|1189.6|1190.4|1189.8|1190.7|1190.1|1190.1|1189.5|15
1653054630000|2022-05-20 13:50:30|1190.3|1189.7|1190.2|1189.6|1190.3|1189.7|1190|1189.4|6
1653054640000|2022-05-20 13:50:40|1190|1189.4|1189.9|1189.3|1190|1189.4|1189.8|1189.2|8
1653054650000|2022-05-20 13:50:50|1189.8|1189.2|1190|1189.4|1190.4|1189.6|1189.8|1189.2|8
1653054660000|2022-05-20 13:51:00|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.1|1189.5|6
1653054670000|2022-05-20 13:51:10|1189.7|1189.1|1189.9|1188.9|1189.9|1189.1|1189.7|1188.9|6
1653054680000|2022-05-20 13:51:20|1189.6|1189|1189.2|1188.6|1189.6|1189|1189.1|1188.5|27
1653054690000|2022-05-20 13:51:30|1189.3|1188.7|1188.7|1188.1|1189.3|1188.7|1188.7|1188|16
1653054700000|2022-05-20 13:51:40|1189.1|1188.5|1188|1187.4|1189.3|1188.6|1188|1187.4|34
1653054710000|2022-05-20 13:51:50|1188.8|1187.8|1188.3|1187.3|1188.8|1187.8|1188.2|1187.3|10
1653054720000|2022-05-20 13:52:00|1188|1187.4|1188.1|1187.5|1188.6|1188|1187.9|1187.3|46
1653054730000|2022-05-20 13:52:10|1188.2|1187.6|1189.6|1189|1189.7|1189.1|1188.2|1187.5|30
1653054740000|2022-05-20 13:52:20|1189.7|1189.1|1189.2|1188.6|1190.2|1189.6|1189.2|1188.6|14
1653054760000|2022-05-20 13:52:40|1189.4|1188.8|1189.5|1188.9|1189.5|1188.9|1189.4|1188.8|5
1653054770000|2022-05-20 13:52:50|1189.6|1189|1189.7|1189.1|1189.9|1189.3|1189.5|1188.8|14
1653054780000|2022-05-20 13:53:00|1189.6|1189|1190.2|1189.6|1190.5|1189.6|1189.5|1188.9|8
1653054790000|2022-05-20 13:53:10|1190.3|1189.7|1190.4|1189.8|1190.6|1190|1190.2|1189.6|8
1653054800000|2022-05-20 13:53:20|1190.5|1189.9|1190.7|1190.1|1190.7|1190.1|1190.5|1189.9|5
1653054810000|2022-05-20 13:53:30|1190.3|1189.3|1189.7|1189.1|1190.5|1189.6|1189.7|1189|13
1653054820000|2022-05-20 13:53:40|1189.6|1189|1189.5|1188.9|1189.6|1189|1189.3|1188.7|7
1653054830000|2022-05-20 13:53:50|1189|1188.4|1188.9|1188.3|1189.1|1188.5|1188.9|1188.3|3
1653054840000|2022-05-20 13:54:00|1189|1188.4|1188.1|1187.5|1189|1188.4|1188.1|1187.5|21
1653054850000|2022-05-20 13:54:10|1188.4|1187.8|1188|1187.4|1188.6|1187.9|1188|1187.3|5
1653054860000|2022-05-20 13:54:20|1187.9|1187.3|1186.5|1185.9|1187.9|1187.3|1186|1185.4|55
1653054870000|2022-05-20 13:54:30|1186.7|1186.1|1186.5|1185.9|1186.7|1186.1|1186.5|1185.9|10
1653054880000|2022-05-20 13:54:40|1186.6|1186|1186.1|1185.5|1186.7|1186.1|1186|1185.4|21
1653054890000|2022-05-20 13:54:50|1185.9|1185.3|1186.4|1185.8|1186.5|1185.8|1185.9|1185.3|40
1653054900000|2022-05-20 13:55:00|1186.3|1185.7|1187.2|1186.6|1187.4|1186.8|1186.1|1185.5|33
1653054910000|2022-05-20 13:55:10|1187.1|1186.5|1186.6|1185.6|1187.1|1186.5|1186.1|1185.5|15
1653054920000|2022-05-20 13:55:20|1186.3|1185.7|1185.9|1185.3|1186.3|1185.7|1185.9|1185.3|14
1653054930000|2022-05-20 13:55:30|1185|1184.4|1185.4|1184.8|1185.5|1184.9|1185|1184.3|32
1653054940000|2022-05-20 13:55:40|1185.5|1184.9|1185.5|1184.9|1185.5|1184.9|1185.4|1184.8|3
1653054950000|2022-05-20 13:55:50|1185.9|1185.3|1186.4|1185.8|1186.4|1185.8|1185.9|1185.3|14
1653054960000|2022-05-20 13:56:00|1186.3|1185.7|1185.5|1184.9|1186.3|1185.7|1185.4|1184.8|27
1653054970000|2022-05-20 13:56:10|1185.4|1184.8|1185.7|1185.1|1185.9|1185.3|1185.4|1184.8|9
1653054980000|2022-05-20 13:56:20|1185.8|1185.2|1185.7|1185.1|1186|1185.4|1185.7|1185.1|10
1653054990000|2022-05-20 13:56:30|1186|1185|1185|1184.4|1186|1185.4|1184.9|1184.3|28
1653055000000|2022-05-20 13:56:40|1184.9|1184.3|1185|1184.4|1185.3|1184.7|1184.9|1184.3|36
1653055010000|2022-05-20 13:56:50|1184.8|1184.2|1183.9|1183.3|1184.8|1184.2|1183.3|1182.7|41
1653055020000|2022-05-20 13:57:00|1183.8|1183.2|1184.5|1183.9|1184.5|1183.9|1183.7|1183.1|13
1653055030000|2022-05-20 13:57:10|1184.4|1183.8|1184.8|1184.2|1184.8|1184.2|1184.4|1183.8|28
1653055040000|2022-05-20 13:57:20|1184.9|1184.3|1184.2|1183.6|1185|1184.3|1184.2|1183.6|18
1653055050000|2022-05-20 13:57:30|1184.1|1183.5|1183.9|1182.9|1184.1|1183.5|1183.5|1182.9|17
1653055060000|2022-05-20 13:57:40|1183.5|1182.8|1182.2|1181.6|1183.9|1182.9|1182.2|1181.3|24
1653055070000|2022-05-20 13:57:50|1182.5|1181.9|1182.5|1181.5|1182.9|1182.2|1182|1181.4|36
1653055080000|2022-05-20 13:58:00|1182.3|1181.7|1182.8|1181.8|1183|1182.3|1182.3|1181.7|17
1653055090000|2022-05-20 13:58:10|1182.6|1182|1182.4|1181.8|1183|1182.1|1182.4|1181.8|13
1653055100000|2022-05-20 13:58:20|1181.9|1181.3|1181.8|1181.2|1182|1181.4|1181.6|1181|41
1653055110000|2022-05-20 13:58:30|1181.9|1181.3|1181.7|1181.1|1182|1181.4|1181.4|1180.8|32
1653055120000|2022-05-20 13:58:40|1181.8|1181.2|1181.5|1180.9|1182|1181.4|1181.2|1180.6|15
1653055130000|2022-05-20 13:58:50|1181.6|1181|1181.9|1181.3|1182|1181.4|1181.6|1181|32
1653055140000|2022-05-20 13:59:00|1181.8|1180.8|1181.7|1181.1|1181.8|1181.1|1181.4|1180.8|72
1653055150000|2022-05-20 13:59:10|1181.5|1180.9|1181.8|1181.2|1181.8|1181.2|1181.2|1180.6|54
1653055160000|2022-05-20 13:59:20|1181.6|1181|1181.4|1180.8|1181.6|1181|1181.4|1180.8|16
1653055170000|2022-05-20 13:59:30|1181|1180.4|1181.7|1181.1|1181.7|1181.1|1181|1180.4|15
1653055180000|2022-05-20 13:59:40|1181.4|1180.7|1182.1|1181.5|1182.1|1181.5|1181.3|1180.7|11
1653055190000|2022-05-20 13:59:50|1182.8|1182.2|1182.7|1182.1|1182.8|1182.2|1182.4|1181.8|12
1653055200000|2022-05-20 14:00:00|1182.8|1182.2|1182.1|1181.5|1183.1|1182.5|1182.1|1181.5|21
1653055210000|2022-05-20 14:00:10|1182.2|1181.6|1182.6|1182|1182.8|1182.2|1182.1|1181.5|16
1653055220000|2022-05-20 14:00:20|1182.5|1181.9|1181.8|1180.8|1182.6|1182|1181.6|1180.8|35
1653055230000|2022-05-20 14:00:30|1182.2|1180.7|1182.4|1181.8|1182.8|1182.2|1181.8|1180.7|61
1653055240000|2022-05-20 14:00:40|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1653055250000|2022-05-20 14:00:50|1182.6|1182|1183.3|1182.7|1183.5|1182.9|1182.6|1182|18
1653055260000|2022-05-20 14:01:00|1183.6|1183|1184.2|1183.2|1184.2|1183.5|1183.6|1183|12
1653055270000|2022-05-20 14:01:10|1184.1|1183.5|1184.7|1184.1|1184.8|1184.2|1184.1|1183.5|122
1653055280000|2022-05-20 14:01:20|1184.6|1184|1184.3|1183.7|1184.6|1184|1183.8|1183.2|15
1653055290000|2022-05-20 14:01:30|1184|1183.3|1184.2|1183.6|1184.7|1184.1|1184|1183.3|24
1653055300000|2022-05-20 14:01:40|1184.3|1183.7|1184|1183.4|1184.4|1183.8|1184|1183.2|10
1653055310000|2022-05-20 14:01:50|1184.2|1183.6|1183.5|1182.9|1184.2|1183.6|1183.5|1182.9|3
1653055320000|2022-05-20 14:02:00|1184.4|1183.4|1184|1183.4|1184.4|1183.4|1183.7|1182.8|16
1653055330000|2022-05-20 14:02:10|1184.3|1183.3|1185.1|1184.5|1185.1|1184.5|1184.3|1183.3|9
1653055340000|2022-05-20 14:02:20|1186.3|1185.3|1185.9|1185.3|1186.3|1185.5|1185.9|1185.2|7
1653055350000|2022-05-20 14:02:30|1185.8|1185.2|1186.8|1185.8|1186.8|1185.8|1185.8|1185.2|44
1653055360000|2022-05-20 14:02:40|1186.2|1185.6|1186|1185.4|1186.4|1185.7|1186|1185.4|3
1653055370000|2022-05-20 14:02:50|1186.1|1185.5|1186.4|1185.8|1186.7|1186|1186.1|1185.5|16
1653055380000|2022-05-20 14:03:00|1186.1|1185.5|1185.3|1184.7|1186.3|1185.7|1185.1|1184.4|12
1653055390000|2022-05-20 14:03:10|1185.1|1184.5|1185.1|1184.5|1185.7|1185|1185|1184.4|17
1653055400000|2022-05-20 14:03:20|1185|1184.4|1184.9|1184.3|1185.2|1184.6|1184.9|1184.3|13
1653055410000|2022-05-20 14:03:30|1184.3|1183.7|1184.1|1183.5|1184.4|1183.8|1184.1|1183.5|12
1653055420000|2022-05-20 14:03:40|1184|1183|1183.9|1182.9|1184|1183.4|1183.6|1182.9|8
1653055430000|2022-05-20 14:03:50|1183.4|1182.8|1183.1|1182.5|1183.5|1182.8|1182.8|1182.2|6
1653055440000|2022-05-20 14:04:00|1183.5|1182.9|1183.6|1183|1184.2|1183.5|1183.5|1182.9|6
1653055450000|2022-05-20 14:04:10|1184|1183.2|1183.9|1183.3|1184|1183.3|1183.8|1183.2|0
1653055460000|2022-05-20 14:04:20|1185.1|1184.5|1185.5|1184.9|1185.5|1184.9|1184.8|1184.2|15
1653055470000|2022-05-20 14:04:30|1185.4|1184.8|1185.6|1185|1185.7|1185.1|1185.3|1184.7|8
1653055480000|2022-05-20 14:04:40|1185.5|1184.9|1184.6|1184|1185.5|1184.9|1184.3|1183.7|15
1653055490000|2022-05-20 14:04:50|1184.5|1183.9|1184.6|1184|1184.6|1184|1184.3|1183.4|11
1653055500000|2022-05-20 14:05:00|1184.7|1184.1|1185.3|1184.7|1185.3|1184.7|1184.5|1183.9|4
1653055510000|2022-05-20 14:05:10|1185.5|1184.9|1185.6|1185|1186.5|1185.5|1185.4|1184.8|12
1653055520000|2022-05-20 14:05:20|1185.9|1184.9|1185.9|1185.3|1185.9|1185.3|1185.9|1184.9|0
1653055530000|2022-05-20 14:05:30|1185.7|1184.9|1184.3|1183.7|1185.7|1184.9|1184.3|1183.7|9
1653055540000|2022-05-20 14:05:40|1184.7|1183.8|1183.3|1182.7|1184.7|1183.8|1182.8|1182.2|25
1653055550000|2022-05-20 14:05:50|1184.1|1183.5|1184.2|1183.2|1184.2|1183.5|1184.1|1183.2|19
1653055560000|2022-05-20 14:06:00|1184|1183|1183.1|1182.5|1184|1183|1183.1|1182.5|15
1653055570000|2022-05-20 14:06:10|1183.2|1182.6|1184.9|1184.3|1184.9|1184.3|1182.8|1182.2|69
1653055580000|2022-05-20 14:06:20|1185.1|1184.5|1185.3|1184.7|1185.4|1184.7|1185|1184.4|10
1653055590000|2022-05-20 14:06:30|1185.4|1184.8|1185|1184.4|1185.4|1184.8|1184.4|1183.8|18
1653055600000|2022-05-20 14:06:40|1184.7|1184.1|1184.6|1184|1184.7|1184.1|1184.6|1184|2
1653055610000|2022-05-20 14:06:50|1184.8|1184.2|1184.6|1184|1184.8|1184.2|1184.6|1184|2
1653055620000|2022-05-20 14:07:00|1184.2|1183.6|1183.6|1183|1184.2|1183.6|1183.3|1182.7|17
1653055630000|2022-05-20 14:07:10|1183.7|1183.1|1184.5|1183.5|1184.7|1184|1183.7|1183.1|4
1653055640000|2022-05-20 14:07:20|1183.6|1183|1184|1183.4|1184.2|1183.5|1183.6|1183|94
1653055650000|2022-05-20 14:07:30|1184.3|1183.3|1184.5|1183.9|1184.6|1183.9|1184|1183.3|4
1653055660000|2022-05-20 14:07:40|1184.6|1184|1184.5|1183.9|1184.6|1184|1184.5|1183.9|1
1653055670000|2022-05-20 14:07:50|1184.3|1183.7|1184.3|1183.7|1184.6|1184|1183.8|1183.2|22
1653055680000|2022-05-20 14:08:00|1184.5|1183.9|1184.1|1183.1|1184.5|1183.9|1184.1|1183.1|2
1653055690000|2022-05-20 14:08:10|1183.9|1183.3|1184.2|1183.6|1184.2|1183.6|1183.9|1183.3|0
1653055700000|2022-05-20 14:08:20|1183.6|1183.2|1183.5|1182.9|1183.7|1183.2|1183.2|1182.4|25
1653055710000|2022-05-20 14:08:30|1183.3|1182.3|1183.5|1182.9|1183.5|1182.9|1183.2|1182.3|9
1653055720000|2022-05-20 14:08:40|1183.1|1182.5|1183|1182.4|1183.1|1182.5|1183|1182.4|11
1653055730000|2022-05-20 14:08:50|1182|1181.4|1183|1182.4|1183|1182.4|1182|1181.4|23
1653055740000|2022-05-20 14:09:00|1183.1|1182.1|1182.3|1181.7|1183.6|1182.9|1182.3|1181.6|21
1653055750000|2022-05-20 14:09:10|1181.8|1181.2|1181.6|1181|1181.8|1181.2|1181.5|1180.9|14
1653055760000|2022-05-20 14:09:20|1181.5|1180.9|1178.8|1178.2|1181.5|1180.9|1178.1|1177.5|72
1653055770000|2022-05-20 14:09:30|1178.4|1177.8|1178.3|1177.7|1178.9|1178.3|1178.1|1177.5|61
1653055780000|2022-05-20 14:09:40|1178.6|1178|1177.4|1176.8|1178.8|1178|1177|1176.4|83
1653055790000|2022-05-20 14:09:50|1177.2|1176.6|1176.9|1176.3|1177.6|1177|1176.9|1176.3|40
1653055800000|2022-05-20 14:10:00|1176.8|1176.2|1176.9|1176.3|1177.8|1177.2|1176.8|1176.2|38
1653055810000|2022-05-20 14:10:10|1176.7|1176.1|1176.9|1176.3|1176.9|1176.3|1176.4|1175.7|31
1653055820000|2022-05-20 14:10:20|1177|1176.4|1177|1176.4|1177.2|1176.5|1176.8|1176.2|32
1653055830000|2022-05-20 14:10:30|1177.1|1176.5|1176.3|1175.7|1177.3|1176.7|1175.9|1175.3|33
1653055840000|2022-05-20 14:10:40|1176.2|1175.6|1175.4|1174.8|1176.2|1175.6|1175.4|1174.8|36
1653055850000|2022-05-20 14:10:50|1175.7|1174.7|1176.5|1175.9|1176.5|1175.9|1175.7|1174.7|31
1653055860000|2022-05-20 14:11:00|1177.1|1176.1|1176.1|1175.5|1177.5|1176.8|1175.9|1175.2|36
1653055870000|2022-05-20 14:11:10|1175.9|1175.3|1175.6|1175|1176.2|1175.3|1175.6|1175|16
1653055880000|2022-05-20 14:11:20|1175.7|1175.1|1176.1|1175.5|1176.3|1175.6|1175.2|1174.2|13
1653055890000|2022-05-20 14:11:30|1176.3|1175.7|1176.9|1175.9|1176.9|1176|1176.3|1175.7|20
1653055900000|2022-05-20 14:11:40|1176.8|1176.2|1177.6|1177|1178|1177.1|1176.6|1176|31
1653055910000|2022-05-20 14:11:50|1177.5|1176.9|1177.4|1176.8|1177.5|1176.9|1176.6|1176|18
1653055920000|2022-05-20 14:12:00|1177.5|1176.9|1177|1176.4|1177.5|1176.9|1176.6|1175.7|18
1653055930000|2022-05-20 14:12:10|1176.9|1176.3|1177.2|1176.6|1177.4|1176.8|1176.8|1176.2|4
1653055940000|2022-05-20 14:12:20|1177.1|1176.5|1177.6|1177|1177.7|1177.1|1176.9|1176.3|21
1653055950000|2022-05-20 14:12:30|1177.4|1176.8|1177.3|1176.7|1177.4|1176.8|1176.8|1176.1|9
1653055960000|2022-05-20 14:12:40|1177.4|1176.8|1178.1|1177.5|1178.5|1177.6|1177.3|1176.7|10
1653055970000|2022-05-20 14:12:50|1178|1177.4|1178.6|1178|1178.7|1178.1|1178|1177.4|15
1653055980000|2022-05-20 14:13:00|1178.9|1178.3|1178.9|1178.3|1179|1178.4|1178.9|1178.3|3
1653055990000|2022-05-20 14:13:10|1179.1|1178.5|1179.1|1178.5|1179.2|1178.6|1179.1|1178.5|4
1653056000000|2022-05-20 14:13:20|1179.3|1178.7|1179.4|1178.8|1179.5|1178.9|1179.3|1178.7|4
1653056010000|2022-05-20 14:13:30|1180|1178.5|1180.1|1179.5|1180.3|1179.5|1179.8|1178.5|13
1653056020000|2022-05-20 14:13:40|1180.5|1179.9|1179.6|1179|1180.5|1179.9|1179.6|1179|15
1653056030000|2022-05-20 14:13:50|1179.4|1178.8|1179.8|1178.8|1179.8|1179|1179.4|1178.5|10
1653056040000|2022-05-20 14:14:00|1179.6|1179|1179.4|1178.8|1180.2|1179.5|1179.4|1178.8|11
1653056050000|2022-05-20 14:14:10|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|3
1653056060000|2022-05-20 14:14:20|1179.3|1178.7|1179.1|1178.5|1179.5|1178.8|1179.1|1178.5|3
1653056070000|2022-05-20 14:14:30|1179.4|1178.8|1178.8|1178.2|1179.4|1178.8|1178.8|1178.2|8
1653056080000|2022-05-20 14:14:40|1178.9|1178.3|1179.5|1178.9|1179.5|1178.9|1178.9|1178.3|7
1653056090000|2022-05-20 14:14:50|1179.9|1179.1|1179.4|1178.8|1179.9|1179.3|1179.4|1178.8|12
1653056100000|2022-05-20 14:15:00|1179.5|1178.9|1179.9|1179.3|1179.9|1179.3|1179.5|1178.9|4
1653056110000|2022-05-20 14:15:10|1179.7|1179.1|1179.6|1179|1179.8|1179.1|1179.4|1178.8|4
1653056120000|2022-05-20 14:15:20|1179.9|1179.3|1179.6|1179|1180|1179.3|1179.6|1179|2
1653056130000|2022-05-20 14:15:30|1179.5|1178.9|1179.1|1178.5|1179.7|1179.1|1178.9|1178.3|8
1653056140000|2022-05-20 14:15:40|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|7
1653056150000|2022-05-20 14:15:50|1179|1178.4|1179.3|1178.7|1179.3|1178.7|1179|1178.4|3
1653056160000|2022-05-20 14:16:00|1179.4|1178.8|1179.6|1179|1179.6|1179|1179.4|1178.8|7
1653056170000|2022-05-20 14:16:10|1179.9|1179.3|1178.4|1177.8|1179.9|1179.3|1178.4|1177.7|11
1653056180000|2022-05-20 14:16:20|1178.5|1177.9|1178|1177.4|1179|1178.2|1178|1177.4|13
1653056190000|2022-05-20 14:16:30|1177.9|1177.3|1177.8|1177.2|1177.9|1177.3|1177.8|1177.2|1
1653056200000|2022-05-20 14:16:40|1178.5|1177.5|1179.1|1178.5|1179.2|1178.5|1178.5|1177.5|6
1653056210000|2022-05-20 14:16:50|1179.3|1178.7|1179.5|1178.5|1179.5|1178.8|1179.1|1178.5|5
1653056220000|2022-05-20 14:17:00|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|0
1653056230000|2022-05-20 14:17:10|1179.3|1178.7|1179.2|1178.2|1179.3|1178.7|1179.1|1178.2|1
1653056240000|2022-05-20 14:17:20|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1
1653056250000|2022-05-20 14:17:30|1179|1178.4|1178.7|1178.1|1179|1178.4|1178.6|1178|4
1653056260000|2022-05-20 14:17:40|1178.6|1178|1179|1178|1179.2|1178.3|1178.6|1178|7
1653056270000|2022-05-20 14:17:50|1178.9|1178.3|1179.5|1178.9|1179.5|1178.9|1178.9|1178.3|3
1653056280000|2022-05-20 14:18:00|1179.4|1178.8|1181.2|1180.6|1181.9|1181|1179.4|1178.8|32
1653056290000|2022-05-20 14:18:10|1181.1|1180.5|1180.9|1180.3|1181.1|1180.5|1180.9|1180.3|3
1653056300000|2022-05-20 14:18:20|1181.5|1180.9|1181.1|1180.5|1181.5|1180.9|1181.1|1180.3|23
1653056310000|2022-05-20 14:18:30|1181.2|1180.6|1180.9|1180.3|1181.2|1180.6|1180.9|1180.3|5
1653056320000|2022-05-20 14:18:40|1180.8|1180.2|1181|1180|1181.2|1180.5|1180.7|1180|6
1653056330000|2022-05-20 14:18:50|1181.3|1180.7|1181.6|1181|1181.6|1181|1181.3|1180.7|10
1653056340000|2022-05-20 14:19:00|1181.4|1180.8|1181.6|1181|1181.6|1181|1181.4|1180.8|4
1653056350000|2022-05-20 14:19:10|1181.7|1180.7|1181.4|1180.8|1181.7|1180.8|1181.4|1180.7|2
1653056360000|2022-05-20 14:19:20|1181.3|1180.7|1181.3|1180.7|1181.4|1180.7|1181.1|1180.4|2
1653056370000|2022-05-20 14:19:30|1181.6|1180.6|1181.6|1181|1181.7|1181|1181.5|1180.6|10
1653056380000|2022-05-20 14:19:40|1181.7|1181.1|1181.3|1180.3|1181.7|1181.1|1181.3|1180.3|7
1653056390000|2022-05-20 14:19:50|1181.1|1180.5|1181.3|1180.3|1181.5|1180.5|1181.1|1180.3|1
1653056400000|2022-05-20 14:20:00|1180.9|1180.1|1181|1180.4|1181.1|1180.4|1180.8|1180|1
1653056410000|2022-05-20 14:20:10|1181.5|1180.5|1181.1|1180.5|1181.7|1180.7|1181.1|1180.4|3
1653056420000|2022-05-20 14:20:20|1181.3|1180.7|1181.4|1180.4|1181.5|1180.9|1181.3|1180.4|1
1653056430000|2022-05-20 14:20:30|1181|1180|1180.8|1180.2|1181.3|1180.5|1180.6|1180|1
1653056440000|2022-05-20 14:20:40|1181.2|1180.3|1181.3|1179.8|1181.8|1180.7|1180.6|1179.8|14
1653056450000|2022-05-20 14:20:50|1181.1|1180.5|1180.8|1180.2|1181.4|1180.7|1180.8|1180.2|12
1653056460000|2022-05-20 14:21:00|1181.2|1180.5|1181.1|1180.5|1181.3|1180.5|1181|1180.3|9
1653056470000|2022-05-20 14:21:10|1181.3|1180.3|1181.1|1180.5|1181.3|1180.7|1181.1|1180.3|2
1653056480000|2022-05-20 14:21:20|1181.2|1180.6|1181.1|1180.5|1181.3|1180.7|1180.8|1179.9|4
1653056490000|2022-05-20 14:21:30|1181.2|1180.2|1180.7|1180.1|1181.2|1180.5|1180.7|1180|2
1653056500000|2022-05-20 14:21:40|1180.6|1180|1180|1179|1180.6|1180|1179.8|1178.6|14
1653056510000|2022-05-20 14:21:50|1179.5|1178.9|1179.1|1178.5|1179.8|1179.1|1178.9|1178.2|23
1653056520000|2022-05-20 14:22:00|1179.2|1178.6|1178.8|1178.2|1179.3|1178.7|1178.8|1178|8
1653056530000|2022-05-20 14:22:10|1179|1178.4|1178.9|1178.3|1179|1178.4|1178.6|1178|17
1653056540000|2022-05-20 14:22:20|1179|1178.4|1179.3|1178.3|1179.5|1178.6|1178.9|1178.3|3
1653056550000|2022-05-20 14:22:30|1179|1178.4|1179.7|1178.7|1179.7|1178.8|1179|1178.2|0
1653056560000|2022-05-20 14:22:40|1179.5|1178.9|1179.4|1178.8|1179.7|1178.9|1179.2|1178.5|3
1653056570000|2022-05-20 14:22:50|1179.5|1178.9|1179.6|1179|1179.6|1179|1179.5|1178.9|3
1653056580000|2022-05-20 14:23:00|1179.7|1179.1|1179.7|1179.1|1179.9|1179.3|1179.7|1179.1|3
1653056590000|2022-05-20 14:23:10|1179.8|1179.2|1180.5|1179.5|1180.5|1179.5|1179.8|1179.2|4
1653056600000|2022-05-20 14:23:20|1180.3|1179.7|1180.4|1179.8|1180.7|1180.1|1180.3|1179.7|8
1653056610000|2022-05-20 14:23:30|1180.9|1179.9|1180.6|1180|1180.9|1180|1180.5|1179.8|3
1653056620000|2022-05-20 14:23:40|1180.5|1179.9|1180.6|1180|1180.6|1180|1180.5|1179.9|1
1653056630000|2022-05-20 14:23:50|1180.5|1179.9|1181.2|1180.2|1181.2|1180.5|1180.5|1179.9|4
1653056640000|2022-05-20 14:24:00|1181.1|1180.5|1182|1181|1182|1181.2|1180.9|1180.2|16
1653056650000|2022-05-20 14:24:10|1181.6|1180.8|1181.4|1180.8|1181.6|1181|1181.4|1180.8|11
1653056660000|2022-05-20 14:24:20|1181.5|1180.9|1181.3|1180.7|1182|1181|1181.3|1180.7|10
1653056670000|2022-05-20 14:24:30|1181.8|1180.8|1181.7|1180.7|1181.8|1180.8|1181.7|1180.7|5
1653056680000|2022-05-20 14:24:40|1181.4|1180.8|1181.3|1180.3|1181.4|1180.8|1181.3|1180.3|5
1653056690000|2022-05-20 14:24:50|1181.1|1180.5|1181.1|1180.5|1181.3|1180.6|1181.1|1180.3|1
1653056700000|2022-05-20 14:25:00|1181.8|1180.8|1181.6|1181|1181.8|1181.1|1181.6|1180.8|5
1653056710000|2022-05-20 14:25:10|1181.7|1181.1|1181.6|1181|1181.7|1181.1|1181.6|1181|0
1653056720000|2022-05-20 14:25:20|1181.9|1180.9|1181.6|1181|1182.3|1181.2|1181.6|1180.8|6
1653056730000|2022-05-20 14:25:30|1181.7|1181.1|1181.9|1181.3|1182.3|1181.3|1181.6|1180.8|19
1653056740000|2022-05-20 14:25:40|1182.2|1181.2|1182|1181.4|1182.2|1181.5|1182|1181.2|10
1653056750000|2022-05-20 14:25:50|1182.8|1182.2|1182.1|1181.5|1182.8|1182.2|1182.1|1181.5|2
1653056760000|2022-05-20 14:26:00|1182.3|1181.7|1182.4|1181.8|1182.7|1182|1182|1181.4|6
1653056770000|2022-05-20 14:26:10|1182.5|1181.5|1181.6|1181|1182.5|1181.6|1181.6|1181|7
1653056780000|2022-05-20 14:26:20|1181.7|1181.1|1181.6|1181|1181.8|1181.2|1181.6|1181|1
1653056790000|2022-05-20 14:26:30|1181.5|1180.9|1181.3|1180.7|1181.5|1180.9|1181.1|1180.5|2
1653056800000|2022-05-20 14:26:40|1181.1|1180.5|1181.1|1180.5|1181.3|1180.7|1181.1|1180.5|2
1653056810000|2022-05-20 14:26:50|1180.9|1180.3|1181.1|1180.5|1181.2|1180.5|1180.8|1180.2|5
1653056820000|2022-05-20 14:27:00|1181.3|1180.7|1181.3|1180.7|1181.3|1180.7|1181.3|1180.7|8
1653056830000|2022-05-20 14:27:10|1181.2|1180.6|1179.9|1179.3|1181.3|1180.6|1179.4|1178.5|23
1653056840000|2022-05-20 14:27:20|1179.7|1179.1|1178.6|1178|1179.7|1179.1|1178.6|1178|14
1653056850000|2022-05-20 14:27:30|1178.7|1178.1|1178.9|1178.3|1179.1|1178.5|1178.7|1178.1|15
1653056860000|2022-05-20 14:27:40|1179|1178.4|1179.5|1178.5|1179.5|1178.5|1179|1178.4|4
1653056870000|2022-05-20 14:27:50|1178.9|1178.3|1178.1|1177.5|1178.9|1178.3|1178.1|1177.5|10
1653056880000|2022-05-20 14:28:00|1178.7|1177.7|1179.6|1179|1180.2|1179.2|1178.7|1177.7|12
1653056890000|2022-05-20 14:28:10|1179.8|1179.2|1180.1|1179.5|1180.1|1179.5|1179.8|1179.2|4
1653056900000|2022-05-20 14:28:20|1180.3|1179.7|1180.6|1180|1180.6|1180|1180.3|1179.5|5
1653056910000|2022-05-20 14:28:30|1180.8|1180.2|1180.8|1180.2|1180.9|1180.2|1180.6|1179.9|3
1653056920000|2022-05-20 14:28:40|1180.9|1179.9|1180.6|1180|1180.9|1180|1180.6|1179.9|1
1653056930000|2022-05-20 14:28:50|1180.7|1179.7|1180.7|1179.7|1180.7|1180|1180.6|1179.7|2
1653056940000|2022-05-20 14:29:00|1180.6|1180|1181.1|1180.5|1181.2|1180.5|1180.6|1179.9|6
1653056950000|2022-05-20 14:29:10|1181.2|1180.6|1181.4|1180.8|1181.4|1180.8|1181.1|1180.5|5
1653056960000|2022-05-20 14:29:20|1181|1180.4|1181|1180.4|1181.1|1180.5|1180.9|1180.3|3
1653056970000|2022-05-20 14:29:30|1180.5|1179.9|1180.5|1179.9|1180.5|1179.9|1180.5|1179.9|11
1653056980000|2022-05-20 14:29:40|1180.1|1179.5|1180|1179.4|1180.1|1179.5|1179.9|1179.3|3
1653056990000|2022-05-20 14:29:50|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|1
1653057000000|2022-05-20 14:30:00|1180.2|1179.2|1179.6|1179|1180.2|1179.3|1179.6|1178.7|3
1653057010000|2022-05-20 14:30:10|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|3
1653057020000|2022-05-20 14:30:20|1180|1179.4|1179.4|1178.8|1180.3|1179.7|1179.3|1178.7|19
1653057030000|2022-05-20 14:30:30|1178.9|1178.3|1177.1|1176.5|1178.9|1178.3|1177.1|1176.5|41
1653057040000|2022-05-20 14:30:40|1177.3|1176.3|1177.3|1176.7|1177.3|1176.7|1177|1176.3|3
1653057050000|2022-05-20 14:30:50|1178|1177.4|1177.2|1176.6|1178|1177.4|1177|1176.4|16
1653057060000|2022-05-20 14:31:00|1177.3|1176.7|1177.9|1177.3|1178|1177.4|1177.3|1176.7|6
1653057070000|2022-05-20 14:31:10|1178|1177|1177.6|1177|1178|1177.2|1177.6|1176.9|26
1653057080000|2022-05-20 14:31:20|1177.8|1177.2|1177.6|1177|1177.8|1177.2|1177.5|1176.9|14
1653057090000|2022-05-20 14:31:30|1177.5|1176.9|1178.9|1178.3|1179|1178.4|1177.5|1176.9|14
1653057100000|2022-05-20 14:31:40|1179|1178.4|1178.1|1177.5|1179|1178.4|1178.1|1177.5|8
1653057110000|2022-05-20 14:31:50|1178.2|1177.6|1178.5|1177.9|1178.8|1178|1178.2|1177.6|8
1653057120000|2022-05-20 14:32:00|1178.6|1178|1178.3|1177.7|1178.6|1178|1177.8|1177.2|9
1653057130000|2022-05-20 14:32:10|1178.4|1177.8|1177.1|1176.5|1178.8|1178|1177.1|1176.4|26
1653057140000|2022-05-20 14:32:20|1177.3|1176.3|1176.9|1176.3|1177.3|1176.4|1176.4|1175.7|19
1653057150000|2022-05-20 14:32:30|1177.2|1176.2|1176.8|1176.2|1177.4|1176.5|1176.7|1176.1|5
1653057160000|2022-05-20 14:32:40|1176.9|1176.3|1176.8|1176.2|1176.9|1176.3|1176.6|1176|5
1653057170000|2022-05-20 14:32:50|||||||||7
1653057180000|2022-05-20 14:33:00|1176.9|1176.3|1176.5|1175.9|1176.9|1176.3|1176.4|1175.8|28
1653057190000|2022-05-20 14:33:10|1176.6|1176|1176.6|1176|1176.6|1176|1176.6|1176|6
1653057200000|2022-05-20 14:33:20|1177|1174.9|1175.8|1175.2|1177|1175.3|1175.5|1174.9|46
1653057210000|2022-05-20 14:33:30|1175.9|1175.3|1176.9|1176.3|1176.9|1176.3|1175.9|1175.2|9
1653057220000|2022-05-20 14:33:40|1177|1176.4|1175.9|1175.3|1177|1176.4|1175.9|1175.3|2
1653057230000|2022-05-20 14:33:50|1176.2|1175.2|1175.8|1175.2|1176.4|1175.5|1175.8|1175.2|1
1653057240000|2022-05-20 14:34:00|1175.9|1175.3|1175.9|1174.4|1176.2|1175.5|1175.6|1174.4|34
1653057250000|2022-05-20 14:34:10|1175.3|1174.3|1174.8|1174.2|1175.3|1174.7|1174.7|1174.1|26
1653057260000|2022-05-20 14:34:20|1174.9|1174.3|1175.2|1174.2|1175.4|1174.8|1174.9|1174.2|7
1653057270000|2022-05-20 14:34:30|1175.1|1174.5|1174.1|1173.5|1175.2|1174.5|1173.8|1173.2|41
1653057280000|2022-05-20 14:34:40|1174.2|1173.6|1174.4|1173.8|1174.6|1174|1174|1173.4|12
1653057290000|2022-05-20 14:34:50|1174.2|1173.6|1174.6|1174|1174.9|1174.1|1174.2|1173.6|12
1653057300000|2022-05-20 14:35:00|1174.3|1173.7|1174.9|1174.3|1175|1174.4|1174.3|1173.7|15
1653057310000|2022-05-20 14:35:10|1174.7|1174.1|1174.7|1174.1|1175.1|1174.3|1174.4|1173.8|12
1653057320000|2022-05-20 14:35:20|1174|1173.4|1173.6|1173|1174|1173.4|1173.1|1172.5|63
1653057330000|2022-05-20 14:35:30|1173.7|1173.1|1173.9|1173.3|1174.2|1173.3|1173.5|1172.9|11
1653057340000|2022-05-20 14:35:40|1174.1|1173.5|1173.9|1173.3|1174.4|1173.8|1173.8|1173.2|6
1653057350000|2022-05-20 14:35:50|1174|1173.4|1173.9|1173.3|1174.3|1173.7|1173.9|1173.3|8
1653057360000|2022-05-20 14:36:00|1173.8|1173.2|1173.1|1172.5|1174.2|1173.3|1173.1|1172.5|21
1653057370000|2022-05-20 14:36:10|1173.2|1172.6|1172.6|1172|1173.3|1172.7|1171.9|1171.3|70
1653057380000|2022-05-20 14:36:20|1172.7|1172.1|1172.1|1171.5|1172.8|1172.2|1172|1171.2|23
1653057390000|2022-05-20 14:36:30|1172.5|1172|1172.5|1171.5|1172.6|1172|1172.1|1171.5|11
1653057400000|2022-05-20 14:36:40|1172.4|1171.4|1171.7|1171.1|1172.4|1171.8|1171.5|1170.9|15
1653057410000|2022-05-20 14:36:50|1171.8|1171.2|1171.9|1171.3|1172.1|1171.5|1171.8|1171.1|9
1653057420000|2022-05-20 14:37:00|1171.7|1171.1|1171.6|1171|1172.2|1171.5|1171.5|1170.9|25
1653057430000|2022-05-20 14:37:10|1171.8|1171.2|1172|1171.4|1172|1171.4|1171.8|1171.2|16
1653057440000|2022-05-20 14:37:20|1171.9|1171.3|1172|1171.4|1172.2|1171.5|1171.6|1171|40
1653057450000|2022-05-20 14:37:30|1171.8|1171.2|1171.9|1171.3|1172.1|1171.5|1171.8|1171.2|4
1653057460000|2022-05-20 14:37:40|1172|1171.4|1173.6|1173|1173.6|1173|1171.9|1171.3|11
1653057470000|2022-05-20 14:37:50|1173.7|1173.1|1174.6|1174|1174.8|1174.2|1173.6|1173|16
1653057480000|2022-05-20 14:38:00|1174.4|1173.8|1174.2|1173.6|1174.6|1174|1173.6|1172.9|13
1653057490000|2022-05-20 14:38:10|1173.6|1173|1173.8|1173.2|1173.8|1173.2|1173.6|1173|11
1653057500000|2022-05-20 14:38:20|1174.1|1173.5|1174.3|1173.7|1174.5|1173.9|1173.9|1173.3|12
1653057510000|2022-05-20 14:38:30|1174.4|1173.8|1174.1|1173.5|1174.4|1173.8|1174.1|1173.2|3
1653057520000|2022-05-20 14:38:40|1174.2|1173.6|1174.1|1173.5|1174.6|1174|1174.1|1173.4|11
1653057530000|2022-05-20 14:38:50|1173.9|1172.9|1173|1172.4|1173.9|1173|1172.9|1172.3|9
1653057540000|2022-05-20 14:39:00|1172.9|1172.3|1172.5|1171.9|1172.9|1172.3|1172.4|1171.8|11
1653057550000|2022-05-20 14:39:10|1172.6|1172|1173.1|1172.5|1173.1|1172.5|1172.1|1171.5|9
1653057560000|2022-05-20 14:39:20|1173.3|1172.7|1173.4|1172.4|1173.4|1172.7|1173.1|1172.4|9
1653057570000|2022-05-20 14:39:30|1173.3|1172.7|1173.3|1172.7|1173.5|1172.7|1173.1|1172.3|5
1653057580000|2022-05-20 14:39:40|1173.6|1173|1174.2|1173.2|1174.3|1173.7|1173.6|1173|10
1653057590000|2022-05-20 14:39:50|1173.9|1173.3|1173.6|1173|1174.2|1173.5|1173.1|1172.5|35
1653057600000|2022-05-20 14:40:00|1173.7|1173.1|1174.7|1174.1|1174.8|1174.2|1173.7|1173.1|4
1653057610000|2022-05-20 14:40:10|1174.4|1173.8|1173.4|1172.8|1174.4|1173.8|1173.1|1172.5|7
1653057620000|2022-05-20 14:40:20|1173.5|1172.9|1173|1172.4|1173.6|1173|1172.9|1172.3|16
1653057630000|2022-05-20 14:40:30|1173.1|1172.5|1173.6|1173|1173.9|1173.3|1173.1|1172.5|7
1653057640000|2022-05-20 14:40:40|1173.9|1172.9|1173.5|1172.9|1173.9|1173|1173.5|1172.9|3
1653057650000|2022-05-20 14:40:50|1173.9|1173.2|1173.8|1173.2|1173.9|1173.3|1173.8|1173.2|5
1653057660000|2022-05-20 14:41:00|1173.9|1173.3|1174|1173.4|1174.2|1173.4|1173.8|1173.2|4
1653057670000|2022-05-20 14:41:10|1173.9|1173.3|1173.1|1172.5|1173.9|1173.3|1173.1|1172.5|13
1653057680000|2022-05-20 14:41:20|1172.6|1172|1172.6|1172|1172.8|1172.2|1172.2|1171.6|14
1653057690000|2022-05-20 14:41:30|1172.9|1171.9|1172.5|1171.9|1172.9|1172|1172.1|1171.5|6
1653057700000|2022-05-20 14:41:40|1172.4|1171.8|1172.6|1172|1172.6|1172|1171.7|1171.1|16
1653057710000|2022-05-20 14:41:50|1173|1172.4|1172.7|1172.1|1173|1172.4|1172.7|1172.1|61
1653057720000|2022-05-20 14:42:00|1172.3|1171.7|1172.3|1171.7|1172.9|1172.2|1172.3|1171.6|5
1653057730000|2022-05-20 14:42:10|1172.2|1171.6|1172.5|1171.9|1172.9|1172|1172.2|1171.6|1
1653057740000|2022-05-20 14:42:20|1172.7|1171.7|1172.8|1172.2|1172.8|1172.2|1172.5|1171.7|2
1653057750000|2022-05-20 14:42:30|1173.2|1172.6|1173|1172.4|1173.4|1172.8|1173|1172.4|4
1653057760000|2022-05-20 14:42:40|1173.2|1172.6|1172.7|1171.7|1173.2|1172.6|1172.3|1171.7|13
1653057770000|2022-05-20 14:42:50|1172.5|1171.9|1173.3|1172.7|1173.6|1173|1172.5|1171.9|8
1653057780000|2022-05-20 14:43:00|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.3|1172.7|7
1653057790000|2022-05-20 14:43:10|1174.2|1173.2|1174|1173.4|1174.4|1173.4|1173.7|1173.1|9
1653057800000|2022-05-20 14:43:20|1173.9|1173.3|1173.8|1173.2|1174|1173.4|1173.8|1173.2|2
1653057810000|2022-05-20 14:43:30|1173.4|1172.8|1173|1172.4|1173.4|1172.8|1173|1172.4|5
1653057820000|2022-05-20 14:43:40|1173.3|1172.7|1173|1172.4|1173.4|1172.7|1173|1172.4|17
1653057830000|2022-05-20 14:43:50|||||||||1
1653057840000|2022-05-20 14:44:00|1173.1|1172.5|1173.3|1172.7|1173.3|1172.7|1173.1|1172.5|2
1653057850000|2022-05-20 14:44:10|1173.6|1172.6|1173.5|1172.9|1173.6|1172.9|1173.5|1172.6|2
1653057860000|2022-05-20 14:44:20|1173.6|1173|1173.5|1172.9|1173.7|1173.1|1173.5|1172.6|1
1653057870000|2022-05-20 14:44:30|1174|1173.4|1174.3|1173.7|1174.3|1173.7|1174|1173.4|4
1653057880000|2022-05-20 14:44:40|1174|1173.4|1174|1173.4|1174.4|1173.8|1174|1173.4|5
1653057890000|2022-05-20 14:44:50|1174.3|1173.7|1175.5|1174.9|1175.7|1175.1|1174.3|1173.4|17
1653057900000|2022-05-20 14:45:00|1175.4|1174.8|1176|1175.4|1176|1175.4|1175.3|1174.7|11
1653057910000|2022-05-20 14:45:10|1176.2|1175.6|1175.7|1175.1|1176.2|1175.6|1175.6|1175|24
1653057920000|2022-05-20 14:45:20|1175.8|1175.2|1176.2|1175.2|1176.2|1175.4|1175.7|1175.1|17
1653057930000|2022-05-20 14:45:30|1175.9|1175.3|1175.8|1175.2|1175.9|1175.3|1175.5|1174.9|17
1653057940000|2022-05-20 14:45:40|1175.9|1175.3|1175.7|1175.1|1176.2|1175.6|1175.6|1175|9
1653057950000|2022-05-20 14:45:50|1175.6|1175|1175.5|1174.9|1175.7|1175.1|1175.5|1174.9|25
1653057960000|2022-05-20 14:46:00|1175.6|1175|1176|1175.4|1176|1175.4|1175.6|1175|3
1653057970000|2022-05-20 14:46:10|1175.9|1175.3|1176|1175.4|1176|1175.4|1175.9|1175.3|0
1653057980000|2022-05-20 14:46:20|1175.9|1175.3|1176.1|1175.1|1176.1|1175.3|1175.8|1175.1|23
1653057990000|2022-05-20 14:46:30|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|10
1653058000000|2022-05-20 14:46:40|1175.3|1174.7|1174.6|1174|1175.6|1174.7|1174.6|1174|29
1653058010000|2022-05-20 14:46:50|1174.5|1173.9|1174.5|1173.9|1174.9|1174.1|1174.4|1173.8|11
1653058020000|2022-05-20 14:47:00|1174.1|1173.5|1173.8|1173.2|1174.1|1173.5|1173.7|1173.1|9
1653058030000|2022-05-20 14:47:10|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.2|1172.6|11
1653058040000|2022-05-20 14:47:20|1173.8|1173.2|1174.1|1173.1|1174.1|1173.2|1173.8|1173.1|1
1653058050000|2022-05-20 14:47:30|1174|1173.5|1173.3|1172.7|1174|1173.5|1173.2|1172.6|12
1653058060000|2022-05-20 14:47:40|1172.8|1172.2|1172.1|1171.5|1172.8|1172.2|1172|1171.4|38
1653058070000|2022-05-20 14:47:50|1172.2|1171.6|1173.1|1172.5|1173.2|1172.6|1172.2|1171.6|24
1653058080000|2022-05-20 14:48:00|1173|1172.4|1173.3|1172.7|1173.4|1172.7|1173|1172.2|2
1653058090000|2022-05-20 14:48:10|1173.4|1172.4|1172.5|1171.9|1173.4|1172.4|1172.5|1171.9|8
1653058100000|2022-05-20 14:48:20|1172.4|1171.8|1172.5|1171.9|1172.5|1171.9|1172.4|1171.8|6
1653058110000|2022-05-20 14:48:30|1172.6|1172|1172.7|1172.1|1172.7|1172.1|1172.6|1172|1
1653058120000|2022-05-20 14:48:40|1172.8|1172.2|1173.3|1172.7|1173.3|1172.7|1172.8|1172.2|5
1653058130000|2022-05-20 14:48:50|1173|1172.4|1173.3|1172.7|1173.4|1172.7|1173|1172.3|8
1653058140000|2022-05-20 14:49:00|1173.4|1172.8|1174|1173.4|1174|1173.4|1173.4|1172.8|4
1653058150000|2022-05-20 14:49:10|1174.3|1173.7|1174.1|1173.1|1174.3|1173.7|1173.8|1173.1|5
1653058160000|2022-05-20 14:49:20|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1653058170000|2022-05-20 14:49:30|1174.3|1173.7|1173.8|1173.2|1174.4|1173.7|1173.8|1173.2|9
1653058180000|2022-05-20 14:49:40|1174|1173.4|1175.3|1174.7|1175.3|1174.7|1174|1173.4|27
1653058190000|2022-05-20 14:49:50|1175.4|1174.4|1176.5|1175.9|1177|1176.4|1175|1174.4|23
1653058200000|2022-05-20 14:50:00|1176.7|1175.7|1177|1176.4|1177.1|1176.5|1176.3|1175.6|34
1653058210000|2022-05-20 14:50:10|1177.2|1176.6|1176.4|1175.8|1177.2|1176.6|1176.3|1175.6|13
1653058220000|2022-05-20 14:50:20|1176.3|1175.7|1177.3|1176.7|1177.7|1176.9|1176.3|1175.6|69
1653058230000|2022-05-20 14:50:30|1177|1176.4|1176.8|1176.2|1177.2|1176.4|1176.8|1176.2|10
1653058240000|2022-05-20 14:50:40|1176.5|1175.9|1176|1175.4|1176.7|1175.9|1175.8|1175.2|15
1653058250000|2022-05-20 14:50:50|1176.1|1175.1|1176|1175.4|1176.1|1175.5|1175.5|1174.9|14
1653058260000|2022-05-20 14:51:00|1175.8|1175.2|1175.9|1175.3|1175.9|1175.3|1175.8|1175.2|7
1653058270000|2022-05-20 14:51:10|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|6
1653058280000|2022-05-20 14:51:20|1175.8|1175.2|1176.5|1175.9|1176.5|1175.9|1175.4|1174.8|21
1653058290000|2022-05-20 14:51:30|1176.4|1175.8|1176.4|1175.8|1176.5|1175.9|1176|1175.3|6
1653058300000|2022-05-20 14:51:40|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|1176.4|1175.8|5
1653058310000|2022-05-20 14:51:50|1176.7|1176.1|1176.8|1176.2|1176.9|1176.3|1176.6|1176|14
1653058320000|2022-05-20 14:52:00|1176.6|1176|1176|1175.4|1176.6|1176|1175.8|1175.2|13
1653058330000|2022-05-20 14:52:10|1176.1|1175.5|1176.8|1176.2|1176.9|1176.3|1175.8|1175.1|5
1653058340000|2022-05-20 14:52:20|1176.9|1176.3|1176.7|1176.1|1177|1176.4|1176.7|1176.1|4
1653058350000|2022-05-20 14:52:30|1177.4|1176.8|1177.5|1176.9|1177.5|1176.9|1177.4|1176.8|6
1653058360000|2022-05-20 14:52:40|1177.7|1177.1|1178.2|1177.6|1178.2|1177.6|1177.5|1176.9|10
1653058370000|2022-05-20 14:52:50|1178.1|1177.5|1179|1178.4|1179|1178.4|1178|1177.4|9
1653058380000|2022-05-20 14:53:00|1179.1|1178.5|1179.3|1178.7|1179.5|1178.9|1179|1178.4|13
1653058390000|2022-05-20 14:53:10|1179.5|1178.9|1179.3|1178.7|1179.6|1179|1179.3|1178.6|4
1653058400000|2022-05-20 14:53:20|1179.4|1178.8|1179|1178.4|1179.4|1178.8|1179|1178.4|14
1653058410000|2022-05-20 14:53:30|1179.2|1178.6|1179.3|1178.7|1179.3|1178.7|1178.9|1178.3|7
1653058420000|2022-05-20 14:53:40|1179.4|1178.4|1179.2|1178.2|1179.4|1178.5|1178.8|1178.1|6
1653058430000|2022-05-20 14:53:50|1179|1178.4|1179|1178.4|1179.3|1178.7|1178.8|1178.2|3
1653058440000|2022-05-20 14:54:00|1178.8|1178.2|1179|1178.4|1179|1178.4|1178.8|1178.2|1
1653058450000|2022-05-20 14:54:10|1179.3|1178.7|1179.5|1178.9|1179.5|1178.9|1179.2|1178.3|7
1653058460000|2022-05-20 14:54:20|1179.7|1179.1|1179|1178.4|1179.9|1179.3|1178.3|1177.4|72
1653058470000|2022-05-20 14:54:30|1179.2|1178.6|1180.2|1179.2|1180.2|1179.5|1179.2|1178.6|24
1653058480000|2022-05-20 14:54:40|1180.1|1179.5|1180|1179.4|1180.1|1179.5|1180|1179.1|0
1653058490000|2022-05-20 14:54:50|1180.2|1179.2|1179.8|1179.2|1180.2|1179.3|1179.8|1179.1|9
1653058500000|2022-05-20 14:55:00|1179.7|1179.1|1179|1178.4|1179.7|1179.1|1178.8|1178.2|12
1653058510000|2022-05-20 14:55:10|1179.1|1178.5|1179.6|1179|1179.6|1179|1179.1|1178.5|5
1653058520000|2022-05-20 14:55:20|1179.7|1179.1|1179.2|1178.6|1179.8|1179.2|1179.2|1178.6|14
1653058530000|2022-05-20 14:55:30|1179.1|1178.5|1179.6|1178.6|1179.6|1178.6|1179.1|1178.5|19
1653058540000|2022-05-20 14:55:40|1180.1|1179|1179.8|1179.2|1180.7|1179.9|1179.8|1179|15
1653058550000|2022-05-20 14:55:50|1180.2|1179.4|1180|1179.4|1180.2|1179.4|1180|1179.4|0
1653058560000|2022-05-20 14:56:00|1180.1|1179.5|1179.3|1178.7|1180.1|1179.5|1179.3|1178.4|7
1653058570000|2022-05-20 14:56:10|1179.4|1178.8|1180|1179.4|1180.1|1179.4|1179.3|1178.7|11
1653058580000|2022-05-20 14:56:20|1180.1|1179.5|1179.9|1178.9|1180.2|1179.6|1179.9|1178.9|7
1653058590000|2022-05-20 14:56:30|1179.6|1179|1179.1|1178.5|1179.6|1179|1179.1|1178.4|14
1653058600000|2022-05-20 14:56:40|1178.6|1178|1178.6|1178|1178.7|1178|1178.6|1177.7|6
1653058610000|2022-05-20 14:56:50|1178.8|1177.8|1179.5|1178.9|1179.7|1179|1178.6|1177.7|9
1653058620000|2022-05-20 14:57:00|1179.6|1179|1179.5|1178.9|1179.7|1179|1179.5|1178.7|1
1653058630000|2022-05-20 14:57:10|1179.7|1178.7|1179.1|1178.5|1179.7|1178.7|1179.1|1178.5|1
1653058640000|2022-05-20 14:57:20|1179|1178.4|1179.2|1178.6|1179.2|1178.6|1179|1178.4|2
1653058650000|2022-05-20 14:57:30|1179.3|1178.7|1180.2|1179.2|1180.2|1179.4|1179.1|1178.5|6
1653058660000|2022-05-20 14:57:40|1179.8|1179.1|1179.5|1178.9|1180|1179.2|1179.5|1178.9|2
1653058670000|2022-05-20 14:57:50|1179.6|1179|1179.9|1178.9|1179.9|1179.2|1179.6|1178.9|3
1653058680000|2022-05-20 14:58:00|1179.7|1179.1|1180.8|1180.2|1180.9|1180.2|1179.7|1179.1|6
1653058690000|2022-05-20 14:58:10|1181|1180.4|1182|1181.4|1182.2|1181.4|1181|1180.1|22
1653058700000|2022-05-20 14:58:20|1182.2|1181.2|1181.8|1181.2|1182.2|1181.5|1181.8|1181.2|10
1653058710000|2022-05-20 14:58:30|1182|1181.4|1182.1|1181.5|1182.2|1181.6|1182|1181.2|7
1653058720000|2022-05-20 14:58:40|1180.9|1180.3|1181.1|1180.5|1181.1|1180.5|1180.9|1180.3|10
1653058730000|2022-05-20 14:58:50|1181.2|1180.2|1180.7|1179.7|1181.2|1180.2|1180.5|1179.7|14
1653058740000|2022-05-20 14:59:00|1180.5|1179.9|1181.1|1180.5|1181.4|1180.8|1180.5|1179.9|12
1653058750000|2022-05-20 14:59:10|1181.3|1180.7|1181.3|1180.7|1181.7|1180.9|1181.3|1180.7|4
1653058760000|2022-05-20 14:59:20|1181.5|1180.9|1181.6|1180.6|1181.7|1181.1|1181.3|1180.6|13
1653058770000|2022-05-20 14:59:30|1181.3|1180.7|1181.5|1180.9|1181.7|1181|1181.3|1180.7|9
1653058780000|2022-05-20 14:59:40|1181.4|1180.8|1182|1181.4|1182|1181.4|1181.3|1180.7|11
1653058790000|2022-05-20 14:59:50|1182.1|1181.1|1182|1181.4|1182.1|1181.4|1182|1181.1|5
1653058800000|2022-05-20 15:00:00|1181.8|1181.2|1181.3|1180.7|1181.8|1181.2|1181.1|1180.5|19
1653058810000|2022-05-20 15:00:10|1181.6|1180.6|1180.4|1179.8|1181.6|1180.9|1180.3|1179.4|7
1653058820000|2022-05-20 15:00:20|1180.5|1179.5|1180.5|1179.9|1180.7|1180.1|1180.1|1179.4|6
1653058830000|2022-05-20 15:00:30|1180.1|1179.5|1179.8|1179.2|1180.2|1179.5|1179.5|1178.7|8
1653058840000|2022-05-20 15:00:40|1180|1179.4|1180|1179.4|1180.4|1179.7|1180|1179.4|6
1653058850000|2022-05-20 15:00:50|1180.2|1179.2|1180|1179.4|1180.2|1179.6|1179.5|1178.9|14
1653058860000|2022-05-20 15:01:00|1179.9|1179.3|1180.5|1179.9|1180.7|1180.1|1179.2|1178.6|30
1653058870000|2022-05-20 15:01:10|1180.4|1179.8|1179.6|1178.6|1180.4|1179.8|1179.5|1178.6|5
1653058880000|2022-05-20 15:01:20|1179.5|1178.9|1179|1178.4|1179.5|1178.9|1179|1178.4|0
1653058890000|2022-05-20 15:01:30|1179.2|1178.6|1179|1178.4|1179.2|1178.6|1179|1178.4|7
1653058900000|2022-05-20 15:01:40|1178.8|1178.2|1178.5|1177.9|1178.8|1178.2|1178|1177.4|19
1653058910000|2022-05-20 15:01:50|1178.7|1178.1|1178.6|1178|1178.7|1178.1|1178.5|1177.9|10
1653058920000|2022-05-20 15:02:00|1178.5|1177.6|1178.6|1177.6|1178.7|1178.1|1178.3|1177.4|8
1653058930000|2022-05-20 15:02:10|1178.3|1177.7|1178.7|1178.1|1178.7|1178.1|1178.3|1177.7|7
1653058940000|2022-05-20 15:02:20|1178.5|1177.9|1177.5|1176.9|1178.5|1177.9|1177.3|1176.7|15
1653058950000|2022-05-20 15:02:30|1177.9|1177.2|1178.7|1178.1|1178.7|1178.1|1177.8|1177.2|6
1653058960000|2022-05-20 15:02:40|1178.6|1178|1178.2|1177.6|1178.7|1178|1178.2|1177.6|16
1653058970000|2022-05-20 15:02:50|1178|1177.4|1177.9|1177.3|1178|1177.4|1177.8|1177.2|13
1653058980000|2022-05-20 15:03:00|1177.8|1177.2|1177.6|1177|1177.8|1177.2|1177.6|1177|8
1653058990000|2022-05-20 15:03:10|1177.7|1177.1|1177.7|1177.1|1177.7|1177.1|1177.3|1176.7|19
1653059000000|2022-05-20 15:03:20|1177.5|1176.9|1176.8|1176.2|1177.5|1176.9|1176.8|1176.2|20
1653059010000|2022-05-20 15:03:30|1176.7|1176.1|1179|1178.4|1179|1178.4|1176.7|1176.1|11
1653059020000|2022-05-20 15:03:40|1179.2|1178.2|1179|1178.4|1179.2|1178.6|1179|1178.1|15
1653059030000|2022-05-20 15:03:50|1179.1|1178.5|1179.2|1178.6|1179.2|1178.6|1179.1|1178.5|0
1653059040000|2022-05-20 15:04:00|1179.6|1178.8|1179.3|1178.7|1179.6|1178.9|1179.3|1178.7|11
1653059050000|2022-05-20 15:04:10|1179.5|1178.9|1178.8|1178.2|1179.8|1179.2|1178.8|1178.2|13
1653059060000|2022-05-20 15:04:20|1178.6|1177.8|1178.5|1177.9|1178.6|1177.9|1178.3|1177.6|7
1653059070000|2022-05-20 15:04:30|1178.3|1177.7|1178.1|1177.5|1178.3|1177.7|1178.1|1177.5|3
1653059090000|2022-05-20 15:04:50|1178|1177.4|1177.8|1177.2|1178|1177.4|1177.5|1176.8|6
1653059100000|2022-05-20 15:05:00|1177.7|1177.1|1177.3|1176.7|1177.7|1177.1|1177|1176.4|17
1653059110000|2022-05-20 15:05:10|1177.4|1176.8|1177.2|1176.2|1177.4|1176.8|1176.7|1176.1|24
1653059120000|2022-05-20 15:05:20|1176.8|1176.3|1178|1177.4|1178.3|1177.7|1176.8|1176.3|20
1653059130000|2022-05-20 15:05:30|1177.8|1177.2|1178.3|1177.7|1178.5|1177.9|1177.8|1177.1|5
1653059140000|2022-05-20 15:05:40|1178.5|1177.9|1178.6|1177.6|1178.6|1177.9|1178.3|1177.6|1
1653059150000|2022-05-20 15:05:50|1178.3|1177.7|1178.8|1178.2|1178.9|1178.3|1178|1177.4|33
1653059160000|2022-05-20 15:06:00|1178.9|1178.3|1180.5|1179.9|1180.8|1179.9|1178.8|1178.2|25
1653059170000|2022-05-20 15:06:10|1180.6|1179.6|1179.8|1179.2|1180.6|1179.7|1179.8|1179.2|3
1653059180000|2022-05-20 15:06:20|1180|1179.4|1180.2|1179.6|1180.2|1179.6|1179.8|1179.1|14
1653059190000|2022-05-20 15:06:30|1180.3|1179.7|1180.2|1179.6|1180.3|1179.7|1180.2|1179.6|11
1653059200000|2022-05-20 15:06:40|1180.4|1179.8|1180.2|1179.6|1180.4|1179.8|1180.2|1179.6|9
1653059210000|2022-05-20 15:06:50|1180.3|1179.7|1179.3|1178.7|1180.3|1179.7|1179.3|1178.7|13
1653059220000|2022-05-20 15:07:00|1179|1178.4|1178.7|1177.7|1179|1178.4|1178.7|1177.7|6
1653059230000|2022-05-20 15:07:10|1178.2|1177.6|1178.8|1178.2|1178.9|1178.2|1177.7|1177.1|45
1653059240000|2022-05-20 15:07:20|1178.9|1177.9|1177.3|1176.7|1179.6|1178.6|1177.3|1176.7|73
1653059250000|2022-05-20 15:07:30|1177.4|1176.8|1177.8|1177.2|1177.8|1177.2|1177.4|1176.8|4
1653059260000|2022-05-20 15:07:40|||||||||3
1653059270000|2022-05-20 15:07:50|1178|1177.4|1178.3|1177.7|1178.3|1177.7|1178|1177.4|3
1653059280000|2022-05-20 15:08:00|1178.6|1177.6|1179|1178.4|1179|1178.4|1178.6|1177.6|2
1653059300000|2022-05-20 15:08:20|1178.9|1178.3|1179.2|1178.6|1179.3|1178.7|1178.8|1178.2|5
1653059310000|2022-05-20 15:08:30|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|2
1653059320000|2022-05-20 15:08:40|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1
1653059330000|2022-05-20 15:08:50|1178.9|1178.3|1179|1178.4|1179|1178.4|1178.8|1178.2|6
1653059340000|2022-05-20 15:09:00|1178.5|1177.9|1178.8|1178.2|1178.8|1178.2|1178.3|1177.7|3
1653059350000|2022-05-20 15:09:10|1179|1178.4|1178.9|1178.3|1179|1178.4|1178.9|1178.3|3
1653059370000|2022-05-20 15:09:30|1179.2|1178.6|1179.7|1179.1|1180|1179.4|1179.2|1178.6|15
1653059380000|2022-05-20 15:09:40|1180|1179.4|1179.8|1178.8|1180.1|1179.5|1179.5|1178.8|5
1653059390000|2022-05-20 15:09:50|1180.4|1179.2|1180.3|1179.7|1180.4|1179.7|1180.2|1178.9|13
1653059400000|2022-05-20 15:10:00|1180|1179.4|1180|1179.4|1180.1|1179.4|1180|1179.1|1
1653059410000|2022-05-20 15:10:10|1180.4||1180.4||1180.4||1180.4||0
1653059420000|2022-05-20 15:10:20|1180|1179.3|1179.9|1178.9|1180|1179.3|1179|1178.4|3
1653059430000|2022-05-20 15:10:30|1179.6|1179|1179.9|1178.9|1179.9|1179.1|1179.5|1178.8|2
1653059440000|2022-05-20 15:10:40|1179.8|1179.2|1179.9|1179.3|1179.9|1179.3|1179.8|1179.2|0
1653059450000|2022-05-20 15:10:50|1179.8|1179.2|1180|1179.4|1180|1179.4|1179.8|1179.2|3
1653059460000|2022-05-20 15:11:00|1180.2|1179.2|1179.7|1178.7|1180.2|1179.2|1179.7|1178.7|3
1653059470000|2022-05-20 15:11:10|1179.6|1178.6|1178.8|1178.2|1179.6|1178.7|1178.6|1177.9|2
1653059480000|2022-05-20 15:11:20|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|3
1653059490000|2022-05-20 15:11:30|||||||||1
1653059500000|2022-05-20 15:11:40|1178.9|1178.3|1179.2|1178.2|1179.2|1178.4|1178.9|1178.2|2
1653059510000|2022-05-20 15:11:50|1179|1178.4|1179.4|1178.4|1179.4|1178.7|1179|1178.4|5
1653059520000|2022-05-20 15:12:00|1179|1178.1|1179.2|1178.2|1179.3|1178.3|1178.7|1178.1|2
1653059530000|2022-05-20 15:12:10|1179|1178.4|1179|1178.4|1179.4|1178.5|1179|1178.4|2
1653059540000|2022-05-20 15:12:20|1178.9|1178.3|1179.2|1178.6|1179.2|1178.6|1178.5|1177.8|7
1653059550000|2022-05-20 15:12:30|1179.4|1178.8|1179.2|1178.6|1179.4|1178.8|1179.2|1178.6|1
1653059560000|2022-05-20 15:12:40|1179.4|1178.8|1179|1178.4|1179.4|1178.8|1179|1178.4|3
1653059570000|2022-05-20 15:12:50|1179.2|1178.6|1180|1179.4|1180.1|1179.5|1179.2|1178.6|4
1653059580000|2022-05-20 15:13:00|1179.9|1179.3|1180|1179.4|1180.3|1179.6|1179.7|1179.1|4
1653059590000|2022-05-20 15:13:10|1179.9|1179.3|1179.8|1179.2|1179.9|1179.3|1179.8|1179.2|1
1653059600000|2022-05-20 15:13:20|1179.9|1179.3|1179.8|1179.2|1180|1179.4|1179.8|1179.2|2
1653059610000|2022-05-20 15:13:30|1180.1|1179.1|1180.3|1179.7|1180.4|1179.7|1180|1179.1|0
1653059630000|2022-05-20 15:13:50|1180.2|1179.6|1180|1179.4|1180.3|1179.7|1179.9|1179.3|7
1653059640000|2022-05-20 15:14:00|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|1180.1|1179.5|0
1653059650000|2022-05-20 15:14:10|1180|1179.4|1180|1179.4|1180|1179.4|1180|1179.4|2
1653059670000|2022-05-20 15:14:30|1180.1|1179.5|1180.5|1179.9|1180.5|1179.9|1180.1|1179.5|2
1653059680000|2022-05-20 15:14:40|1180.8|1180.2|1180.5|1179.9|1180.9|1180.3|1180.5|1179.9|5
1653059700000|2022-05-20 15:15:00|1180.7|1180.1|1180.7|1180.1|1180.7|1180.1|1180.4|1179.8|6
1653059710000|2022-05-20 15:15:10|1180.5|1179.9|1180.5|1179.9|1180.5|1179.9|1180.4|1179.8|4
1653059720000|2022-05-20 15:15:20|||||||||3
1653059730000|2022-05-20 15:15:30|1180.8|1180.2|1180.7|1180.1|1181|1180.4|1180.5|1179.9|4
1653059740000|2022-05-20 15:15:40|1180.4|1179.8|1180.3|1179.7|1180.4|1179.8|1180.3|1179.7|5
1653059750000|2022-05-20 15:15:50|1180.7|1180.1|1180.7|1180.1|1180.8|1180.2|1180.7|1180.1|2
1653059760000|2022-05-20 15:16:00|1180.8|1180.2|1181|1180.4|1181.2|1180.6|1180.7|1180.1|5
1653059770000|2022-05-20 15:16:10|1180.9|1180.3|1179.8|1179.2|1180.9|1180.3|1179.7|1179.1|8
1653059780000|2022-05-20 15:16:20|1179.7|1179.1|1181|1180.4|1181|1180.4|1179.7|1179.1|8
1653059790000|2022-05-20 15:16:30|1180.3|1179.7|1180.4|1179.8|1180.5|1179.9|1180.2|1179.6|17
1653059800000|2022-05-20 15:16:40|1180.5|1179.9|1180.7|1180.1|1180.7|1180.1|1180.5|1179.9|1
1653059810000|2022-05-20 15:16:50|1180.5|1179.9|1181.3|1180.7|1182|1181.4|1180.5|1179.9|29
1653059820000|2022-05-20 15:17:00|1181.5|1180.9|1181.7|1181.1|1181.7|1181.1|1181.5|1180.9|3
1653059830000|2022-05-20 15:17:10|1181.8|1181.2|1181.9|1181.3|1181.9|1181.3|1181.8|1181.2|1
1653059840000|2022-05-20 15:17:20|1182|1181.4|1181.7|1181.1|1182|1181.4|1181.7|1181.1|9
1653059850000|2022-05-20 15:17:30|1181.4|1180.8|1181.8|1181.2|1181.8|1181.2|1181.3|1180.7|7
1653059860000|2022-05-20 15:17:40|1181.9|1181.3|1181.8|1181.2|1182.1|1181.5|1181.8|1181.2|6
1653059880000|2022-05-20 15:18:00|1181.5|1180.9|1181.5|1180.9|1181.6|1180.9|1181.3|1180.6|2
1653059890000|2022-05-20 15:18:10|1181.9|1180.8|1181.9|1180.9|1181.9|1180.9|1181.5|1180.8|3
1653059900000|2022-05-20 15:18:20|1181.8|1181.2|1181|1180.4|1181.9|1181.3|1181|1180.4|2
1653059910000|2022-05-20 15:18:30|1181.4|1180.6|1181.3|1180.7|1181.6|1180.9|1181.2|1180.6|4
1653059920000|2022-05-20 15:18:40|1181|1180.4|1181|1180.4|1181|1180.4|1181|1180.4|2
1653059930000|2022-05-20 15:18:50|1181.3|1180.7|1181.5|1180.9|1181.5|1180.9|1181.2|1180.6|7
1653059940000|2022-05-20 15:19:00|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|2
1653059950000|2022-05-20 15:19:10|1181.1|1180.1|1181.6|1180.6|1181.6|1180.9|1181.1|1179.9|12
1653059960000|2022-05-20 15:19:20|1181.5|1180.9|1181.5|1180.9|1181.6|1180.9|1181.4|1180.6|0
1653059970000|2022-05-20 15:19:30|1181.3|1180.7|1180.9|1179.9|1181.3|1180.7|1180.8|1179.9|5
1653059980000|2022-05-20 15:19:40|1180.5||1180.5||1180.5||1180.5||1
1653060000000|2022-05-20 15:20:00|1180.7|1179.7|1180.7|1179.7|1180.7|1179.7|1180.7|1179.7|1
1653060010000|2022-05-20 15:20:10|1180.5|1179.9|1180.5|1179.9|1180.7|1179.9|1180.3|1179.7|4
1653060020000|2022-05-20 15:20:20|1180.4|1179.8|1180.3|1179.7|1180.4|1179.8|1180.3|1179.7|2
1653060030000|2022-05-20 15:20:30|1179.8|1179.2|1179|1178.4|1179.9|1179.2|1179|1178.3|9
1653060050000|2022-05-20 15:20:50|1178.9|1178.3|1179|1178.4|1179|1178.4|1178.9|1178.3|8
1653060060000|2022-05-20 15:21:00|1179.1|1178.1|1177.3|1176.7|1179.2|1178.4|1177.3|1176.7|15
1653060070000|2022-05-20 15:21:10|1177.4|1176.8|1177.7|1177.1|1177.8|1177.2|1177.3|1176.7|3
1653060090000|2022-05-20 15:21:30|1177.6|1177|1177.2|1176.6|1177.6|1177|1177|1176.4|7
1653060100000|2022-05-20 15:21:40|1176.6|1175.6|1176.5|1175.9|1176.6|1176|1176.3|1175.6|21
1653060110000|2022-05-20 15:21:50|1176.6|1176|1176.6|1176|1176.6|1176|1176.6|1176|1
1653060120000|2022-05-20 15:22:00|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|6
1653060130000|2022-05-20 15:22:10|1176.7|1175.2|1176.5|1175.9|1176.7|1176|1176.3|1175.2|25
1653060140000|2022-05-20 15:22:20|1176.8|1175.8|1176.8|1176.2|1176.8|1176.2|1176.8|1175.8|4
1653060150000|2022-05-20 15:22:30|1177.7|1177.1|1178.4|1177.4|1178.4|1177.4|1177.7|1177.1|15
1653060160000|2022-05-20 15:22:40|1178.3|1177.7|1178.4|1177.8|1178.4|1177.8|1178.3|1177.7|2
1653060170000|2022-05-20 15:22:50|1178.3|1177.7|1178.5|1177.9|1178.5|1177.9|1178.3|1177.7|7
1653060180000|2022-05-20 15:23:00|1178.3|1177.7|1177.5|1176.9|1178.3|1177.7|1177.3|1176.7|7
1653060190000|2022-05-20 15:23:10|||||||||1
1653060200000|2022-05-20 15:23:20|||||||||1
1653060210000|2022-05-20 15:23:30|1177.7|1177.1|1177.5|1176.9|1177.7|1177.1|1177.5|1176.9|0
1653060220000|2022-05-20 15:23:40|1177.7|1176.7|1177.7|1176.7|1177.7|1176.7|1177.7|1176.7|1
1653060230000|2022-05-20 15:23:50|1177.5|1176.9|1178.7|1178.1|1178.7|1178.1|1177.5|1176.9|10
1653060240000|2022-05-20 15:24:00|1178.8|1178.2|1179|1178.4|1179.3|1178.4|1178.8|1178.1|7
1653060250000|2022-05-20 15:24:10|1178.8|1178.2|1178.6|1177.6|1179|1178.4|1178.4|1177.6|22
1653060260000|2022-05-20 15:24:20|1178.5|1177.9|1179.1|1178.1|1179.1|1178.2|1178.5|1177.8|1
1653060270000|2022-05-20 15:24:30|1179|1178.4|1179|1178.4|1179.2|1178.6|1179|1178.4|0
1653060290000|2022-05-20 15:24:50|1178.9|1178.3|1178.9|1177.9|1178.9|1178.3|1178.6|1177.8|6
1653060300000|2022-05-20 15:25:00|1178.8|1177.8|1178.7|1178.1|1178.8|1178.2|1178.6|1177.8|0
1653060320000|2022-05-20 15:25:20|1179.1|1178.4|1179|1178.4|1179.1|1178.4|1179|1178.4|2
1653060330000|2022-05-20 15:25:30|1179.1|1178.5|1179.4|1178.8|1179.4|1178.8|1179.1|1178.5|1
1653060340000|2022-05-20 15:25:40|1179.3|1178.7|1180.1|1179.5|1180.1|1179.5|1179.3|1178.7|14
1653060350000|2022-05-20 15:25:50|1180|1179.4|1180.2|1179.6|1180.6|1179.9|1180|1179.4|11
1653060370000|2022-05-20 15:26:10|1179.8|1179.2|1179.8|1179.2|1180.3|1179.4|1179.7|1179.1|10
1653060380000|2022-05-20 15:26:20|1179.5|1178.9|1179.8|1179.2|1179.9|1179.3|1179.5|1178.9|7
1653060390000|2022-05-20 15:26:30|1179.9|1179.3|1179.9|1179.3|1179.9|1179.3|1179.8|1179.2|0
1653060400000|2022-05-20 15:26:40|1179.8|1179.2|1179.5|1178.9|1179.8|1179.2|1179.5|1178.9|5
1653060410000|2022-05-20 15:26:50|1179.4|1178.8|1179.5|1178.9|1179.5|1178.9|1179.4|1178.8|9
1653060420000|2022-05-20 15:27:00|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1
1653060430000|2022-05-20 15:27:10|1179.3|1178.7|1178|1177.4|1179.6|1178.9|1177.9|1177.3|34
1653060440000|2022-05-20 15:27:20|1177.9|1177.3|1177.4|1176.4|1177.9|1177.3|1177.1|1176.4|25
1653060450000|2022-05-20 15:27:30|1177.3|1176.7|1177.7|1177.1|1178.1|1177.2|1177.3|1176.7|18
1653060460000|2022-05-20 15:27:40|1177.6|1177|1178.3|1177.7|1178.4|1177.8|1177.3|1176.7|7
1653060470000|2022-05-20 15:27:50|1178.4|1177.8|1178.5|1177.9|1178.7|1178.1|1178.4|1177.8|7
1653060480000|2022-05-20 15:28:00|1178.7|1178.1|1178.5|1177.9|1178.7|1178.1|1178.5|1177.9|2
1653060500000|2022-05-20 15:28:20|1178.6|1178|1178.5|1177.9|1178.7|1178.1|1178.5|1177.9|1
1653060520000|2022-05-20 15:28:40|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1653060530000|2022-05-20 15:28:50|1178.3|1177.7|1178|1177.4|1178.3|1177.7|1178|1177.4|2
1653060540000|2022-05-20 15:29:00|1177.9|1177.3|1177.7|1177.1|1177.9|1177.3|1177.7|1177.1|13
1653060550000|2022-05-20 15:29:10|1177.8|1177.2|1177.8|1177.2|1178|1177.4|1177.7|1177.1|36
1653060560000|2022-05-20 15:29:20|1177.9|1177.3|1177.8|1177.2|1178.2|1177.6|1177.8|1177.1|13
1653060570000|2022-05-20 15:29:30|1178|1177.4|1178|1177.4|1178|1177.4|1178|1177.4|3
1653060580000|2022-05-20 15:29:40|1178.1|1177.5|1178.5|1177.9|1178.5|1177.9|1178.1|1177.5|8
1653060590000|2022-05-20 15:29:50|1178.4|1177.8|1178.8|1178.2|1178.9|1178.2|1178.4|1177.8|7
1653060600000|2022-05-20 15:30:00|1178.9|1178.3|1179.8|1179.2|1180.4|1179.7|1178.9|1178.3|12
1653060610000|2022-05-20 15:30:10|1179.9|1179.3|1179.8|1179.2|1180|1179.4|1179.8|1179.2|3
1653060620000|2022-05-20 15:30:20|1179.9|1179.3|1179.9|1179.3|1179.9|1179.3|1179.9|1179.3|1
1653060630000|2022-05-20 15:30:30|1179.8|1179.2|1178.8|1178.2|1179.8|1179.2|1178.8|1178.2|6
1653060640000|2022-05-20 15:30:40|1178.7|1178.1|1178|1177.4|1178.7|1178.1|1178|1177.4|5
1653060660000|2022-05-20 15:31:00|1178.6|1178|1178.5|1177.9|1178.7|1178.1|1177.9|1177.3|15
1653060670000|2022-05-20 15:31:10|1178.7|1178.1|1178.8|1178.2|1179|1178.4|1178.5|1177.9|3
1653060690000|2022-05-20 15:31:30|1178.9|1178.3|1179|1178.4|1179.1|1178.5|1178.9|1178.3|5
1653060700000|2022-05-20 15:31:40|1178.6|1177.6|1178.7|1178.1|1178.7|1178.1|1178.3|1177.6|9
1653060710000|2022-05-20 15:31:50|1178.6|1178|1178.4|1177.8|1178.6|1178|1178.4|1177.8|2
1653060720000|2022-05-20 15:32:00|1178.5|1177.9|1178.3|1177.7|1178.7|1178.1|1178.2|1177.6|8
1653060730000|2022-05-20 15:32:10|1178.5|1177.9|1178.6|1178|1178.8|1178.2|1178.5|1177.9|4
1653060740000|2022-05-20 15:32:20|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1
1653060750000|2022-05-20 15:32:30|1178.7|1178.1|1179.6|1179|1179.8|1179.2|1178.7|1178.1|10
1653060760000|2022-05-20 15:32:40|1179.9|1178.9|1179.9|1178.9|1179.9|1179.2|1179.6|1178.9|0
1653060770000|2022-05-20 15:32:50|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|1179.8|1179.2|0
1653060780000|2022-05-20 15:33:00|||||||||1
1653060790000|2022-05-20 15:33:10|1180.2|1179.6|1180.3|1179.7|1180.5|1179.9|1180.2|1179.6|5
1653060800000|2022-05-20 15:33:20|1180|1179.4|1180|1179.4|1180|1179.4|1179.8|1179.2|24
1653060810000|2022-05-20 15:33:30|1180.1|1179.5|1180.3|1179.7|1180.4|1179.8|1180.1|1179.5|0
1653060820000|2022-05-20 15:33:40|1180.5|1179.9|1181|1180.4|1181.2|1180.6|1180.5|1179.9|6
1653060830000|2022-05-20 15:33:50|1181.1|1180.5|1181|1180.4|1181.2|1180.6|1181|1180.1|4
1653060840000|2022-05-20 15:34:00|1180.9|1180.3|1181.3|1180.7|1181.6|1180.9|1180.9|1180.1|26
1653060850000|2022-05-20 15:34:10|1181.2|1180.6|1181|1180.4|1181.4|1180.7|1180.9|1180.3|6
1653060860000|2022-05-20 15:34:20|1181.1|1180.5|1181.8|1181.2|1182|1181.4|1181.1|1180.5|17
1653060870000|2022-05-20 15:34:30|1182.1|1181.1|1181.8|1181.2|1182.1|1181.3|1181.8|1181.1|6
1653060880000|2022-05-20 15:34:40|1181.7|1181.1|1181.2|1180.6|1181.7|1181.1|1181.2|1180.6|5
1653060890000|2022-05-20 15:34:50|1181.4|1180.8|1181.4|1180.8|1181.6|1181|1181.2|1180.6|6
1653060900000|2022-05-20 15:35:00|1181.3|1180.7|1181.5|1180.9|1181.8|1181.1|1181|1180.4|20
1653060910000|2022-05-20 15:35:10|1181.6|1181|1181.7|1181.1|1181.7|1181.1|1181.6|1181|1
1653060920000|2022-05-20 15:35:20|1181.9|1181.3|1181.9|1181.3|1182|1181.4|1181.9|1181.3|8
1653060930000|2022-05-20 15:35:30|1181.8|1181.2|1183.1|1182.5|1183.1|1182.5|1181.8|1181.2|36
1653060940000|2022-05-20 15:35:40|1182.9|1182.3|1183.8|1183.2|1184|1183.4|1182.9|1182.3|17
1653060950000|2022-05-20 15:35:50|1183.7|1183.1|1184.3|1183.7|1184.3|1183.7|1183.7|1183.1|8
1653060960000|2022-05-20 15:36:00|1184.2|1183.6|1183.7|1183.1|1184.4|1183.8|1183.7|1183.1|7
1653060970000|2022-05-20 15:36:10|1183.8|1183.2|1184.5|1183.9|1184.6|1183.9|1183.8|1183.1|18
1653060980000|2022-05-20 15:36:20|1184.6|1184|1184.3|1183.7|1184.8|1184.2|1184|1183.4|31
1653060990000|2022-05-20 15:36:30|1184.7|1184.1|1185|1184.4|1185.2|1184.6|1184.7|1184.1|22
1653061000000|2022-05-20 15:36:40|1184.9|1184.3|1185|1184.4|1185|1184.4|1184.8|1184.2|5
1653061010000|2022-05-20 15:36:50|1185.1|1184.5|1185.2|1184.6|1185.2|1184.6|1185|1184.4|12
1653061020000|2022-05-20 15:37:00|1185.5|1184.9|1185.7|1185.1|1185.9|1185.1|1185.5|1184.9|10
1653061030000|2022-05-20 15:37:10|1185.8|1185.2|1185.3|1184.3|1185.8|1185.2|1185.2|1184.3|11
1653061040000|2022-05-20 15:37:20|1185|1184.4|1185.4|1184.8|1185.4|1184.8|1185|1184.4|14
1653061050000|2022-05-20 15:37:30|1185.8|1184.9|1185.5|1184.9|1185.8|1184.9|1185.5|1184.9|54
1653061060000|2022-05-20 15:37:40|1185.4|1184.8|1185|1184.4|1185.4|1184.8|1184.7|1184.1|59
1653061070000|2022-05-20 15:37:50|1184.9|1184.3|1185.2|1184.6|1185.3|1184.7|1184.9|1184.3|10
1653061080000|2022-05-20 15:38:00|1185.1|1184.5|1184.5|1183.9|1185.1|1184.5|1184.5|1183.9|30
1653061090000|2022-05-20 15:38:10|1184.3|1183.7|1184.5|1183.9|1184.8|1184.2|1184.3|1183.7|4
1653061100000|2022-05-20 15:38:20|1184.4|1183.8|1184.5|1183.9|1184.5|1183.9|1184.4|1183.8|1
1653061110000|2022-05-20 15:38:30|1184.4|1183.8|1184.3|1183.7|1184.4|1183.8|1184.3|1183.7|2
1653061120000|2022-05-20 15:38:40|1184.5|1183.9|1184|1183.4|1184.5|1183.9|1183.9|1183.3|8
1653061130000|2022-05-20 15:38:50|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653061140000|2022-05-20 15:39:00|1184.2|1183.6|1182.3|1181.7|1184.2|1183.6|1182.3|1181.7|47
1653061150000|2022-05-20 15:39:10|1182.4|1181.8|1183|1182.4|1183|1182.4|1182.3|1181.7|1
1653061160000|2022-05-20 15:39:20|1182.9|1182.3|1182.8|1182.2|1183.1|1182.4|1182.8|1182.1|14
1653061180000|2022-05-20 15:39:40|1184.1|1183.1|1183.5|1182.9|1184.4|1183.7|1183.3|1182.7|25
1653061190000|2022-05-20 15:39:50|1183.8|1183.2|1183.5|1182.9|1183.8|1183.2|1183.5|1182.9|10
1653061200000|2022-05-20 15:40:00|1183.9|1183.1|1183.8|1183.2|1183.9|1183.2|1183.7|1183.1|1
1653061220000|2022-05-20 15:40:20|1183.9|1183.3|1183.1|1182.5|1183.9|1183.3|1183.1|1182.4|8
1653061230000|2022-05-20 15:40:30|1183|1182.4|1183.6|1182.6|1183.8|1183.2|1183|1182.4|23
1653061240000|2022-05-20 15:40:40|1183.5|1182.9|1183.5|1182.9|1183.6|1183|1183.3|1182.7|1
1653061250000|2022-05-20 15:40:50|1183.8|1183.2|1183.5|1182.9|1183.8|1183.2|1183.3|1182.6|2
1653061260000|2022-05-20 15:41:00|1183.7|1183.1|1183.5|1182.9|1183.7|1183.1|1183.5|1182.6|1
1653061270000|2022-05-20 15:41:10|||||||||2
1653061280000|2022-05-20 15:41:20|1183.8|1183.2|1183.7|1183.1|1183.8|1183.2|1183.7|1183.1|2
1653061300000|2022-05-20 15:41:40|1183.8|1183.2|1184.7|1184.1|1184.9|1184.1|1183.8|1183.2|7
1653061310000|2022-05-20 15:41:50|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.3|1183.7|1
1653061320000|2022-05-20 15:42:00|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|1
1653061330000|2022-05-20 15:42:10|1184.8|1184.2|1184.7|1184.1|1184.9|1184.3|1184.7|1184.1|0
1653061340000|2022-05-20 15:42:20|1184.6|1184|1185|1184|1185|1184.4|1184.6|1184|12
1653061350000|2022-05-20 15:42:30|1184.9|1184.3|1184.6|1183.6|1185|1184.3|1184.5|1183.5|2
1653061360000|2022-05-20 15:42:40|1184.4|1183.8|1184.5|1183.9|1184.5|1183.9|1184.4|1183.8|0
1653061370000|2022-05-20 15:42:50|1184.6|1183.6|1184.6|1183.6|1184.6|1183.6|1184.3|1183.3|1
1653061380000|2022-05-20 15:43:00|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|3
1653061400000|2022-05-20 15:43:20|1184.7|1184.1|1184.8|1184.2|1184.9|1184.3|1184.7|1184.1|4
1653061410000|2022-05-20 15:43:30|1184.9|1184.3|1185|1184.4|1185.1|1184.5|1184.8|1184.2|4
1653061420000|2022-05-20 15:43:40|1184.7|1184.1|1184|1183.4|1184.7|1184.1|1184|1183.4|4
1653061430000|2022-05-20 15:43:50|1184.8|1183.8|1184.2|1183.6|1184.8|1183.8|1184|1183.4|14
1653061440000|2022-05-20 15:44:00|1184.4|1183.8|1184.8|1184.2|1184.9|1184.3|1184.4|1183.8|14
1653061450000|2022-05-20 15:44:10|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|0
1653061460000|2022-05-20 15:44:20|1184.8|1184.2|1185.1|1184.1|1185.1|1184.3|1184.8|1184.1|4
1653061470000|2022-05-20 15:44:30|1185|1184.4|1185.2|1184.6|1185.2|1184.6|1185|1184.4|0
1653061480000|2022-05-20 15:44:40|1185.4|1184.8|1184.7|1184.1|1185.4|1184.8|1184.5|1183.9|36
1653061490000|2022-05-20 15:44:50|1184.8|1184.2|1184.9|1184.3|1185.2|1184.4|1184.8|1184.1|5
1653061500000|2022-05-20 15:45:00|1184.8|1184.2|1185|1184.4|1185.2|1184.6|1184.8|1184.2|7
1653061510000|2022-05-20 15:45:10|1185.1|1184.5|1185.2|1184.6|1185.2|1184.6|1185.1|1184.5|1
1653061530000|2022-05-20 15:45:30|1184.5|1183.9|1184.3|1183.7|1184.5|1183.9|1184.3|1183.7|1
1653061540000|2022-05-20 15:45:40|1183.9|1183.3|1184|1183.4|1184|1183.4|1183.9|1183.3|5
1653061550000|2022-05-20 15:45:50|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|0
1653061560000|2022-05-20 15:46:00|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|0
1653061570000|2022-05-20 15:46:10|1184.2|1183.4|1184.3|1183.7|1184.3|1183.7|1184|1183.3|4
1653061580000|2022-05-20 15:46:20|1184.4|1183.4|1183.5|1182.9|1184.4|1183.4|1183.5|1182.9|10
1653061590000|2022-05-20 15:46:30|1183.4|1182.8|1183.3|1182.7|1183.4|1182.8|1183.3|1182.4|3
1653061600000|2022-05-20 15:46:40|1183.4|1182.4|1183.4|1182.4|1183.4|1182.7|1183.3|1182.4|1
1653061610000|2022-05-20 15:46:50|1183.5|1182.9|1182.8|1182.2|1183.6|1182.9|1182.8|1182.2|5
1653061620000|2022-05-20 15:47:00|1182.9|1181.9|1183.1|1182.5|1183.3|1182.7|1182.5|1181.9|8
1653061630000|2022-05-20 15:47:10|1183.2|1182.6|1183.6|1182.6|1183.6|1182.6|1183.2|1182.4|1
1653061640000|2022-05-20 15:47:20|1183.5|1182.9|1183.5|1182.9|1183.9|1183|1183.5|1182.9|2
1653061650000|2022-05-20 15:47:30|1183.9|1183|1183.3|1182.7|1183.9|1183|1183.3|1182.7|3
1653061660000|2022-05-20 15:47:40|1183.5|1182.9|1183.5|1182.9|1183.9|1183.1|1183.5|1182.9|7
1653061670000|2022-05-20 15:47:50|1183.4|1182.8|1183.4|1182.8|1183.5|1182.9|1183.4|1182.8|2
1653061680000|2022-05-20 15:48:00|1183.3|1182.7|1183.2|1182.6|1183.4|1182.7|1183.2|1182.4|1
1653061690000|2022-05-20 15:48:10|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1
1653061700000|2022-05-20 15:48:20|1183|1182.4|1182.5|1181.9|1183|1182.4|1182.5|1181.9|2
1653061710000|2022-05-20 15:48:30|||||||||50
1653061720000|2022-05-20 15:48:40|1182.9||1182.9||1182.9||1182.9||0
1653061730000|2022-05-20 15:48:50|1182.7|1182.1|1182.6|1182|1182.8|1182.2|1182.6|1182|1
1653061740000|2022-05-20 15:49:00|1182.5|1181.9|1182.7|1182.1|1183|1182.4|1182.5|1181.9|6
1653061750000|2022-05-20 15:49:10|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1653061770000|2022-05-20 15:49:30|1183|1182.4|1182.5|1181.9|1183.2|1182.4|1182.5|1181.9|4
1653061780000|2022-05-20 15:49:40|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1
1653061790000|2022-05-20 15:49:50|1182.2|1181.6|1182.2|1181.2|1182.2|1181.6|1181.8|1181.2|1
1653061800000|2022-05-20 15:50:00|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653061810000|2022-05-20 15:50:10|1181.5|1180.9|1181.5|1180.9|1181.9|1181.2|1181.5|1180.9|6
1653061820000|2022-05-20 15:50:20|1181.7|1180.7|1181.3|1180.7|1181.7|1180.7|1181.2|1180.4|11
1653061830000|2022-05-20 15:50:30|1181.4|1180.4|1181|1180.4|1181.4|1180.5|1181|1180.4|0
1653061840000|2022-05-20 15:50:40|||||||||1
1653061850000|2022-05-20 15:50:50|||||||||11
1653061860000|2022-05-20 15:51:00|1181.1|1180.5|1181|1180.4|1181.1|1180.5|1181|1180.4|0
1653061870000|2022-05-20 15:51:10|1181.1|1180.5|1182|1181.4|1182|1181.4|1181.1|1180.5|3
1653061880000|2022-05-20 15:51:20|1181.9|1181.3|1181.8|1181.2|1181.9|1181.3|1181.8|1181.2|2
1653061890000|2022-05-20 15:51:30|1181.6|1181|1181.6|1181|1181.6|1181|1181.6|1181|5
1653061900000|2022-05-20 15:51:40|1181.7|1181.1|1182|1181.4|1182|1181.4|1181.7|1181.1|3
1653061910000|2022-05-20 15:51:50|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|2
1653061920000|2022-05-20 15:52:00|1181.9|1181.3|1182.1|1181.5|1182.9|1181.9|1181.9|1181.3|4
1653061930000|2022-05-20 15:52:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653061940000|2022-05-20 15:52:20|1182.2|1181.2|1182.1|1181.5|1182.2|1181.5|1182.1|1181.2|1
1653061950000|2022-05-20 15:52:30|1182.3|1181.7|1182.5|1181.9|1182.7|1181.9|1182.3|1181.7|0
1653061960000|2022-05-20 15:52:40|1182.7|1181.7|1182.3|1181.7|1182.7|1181.7|1182.3|1181.7|3
1653061970000|2022-05-20 15:52:50|1182.6|1181.6|1182.6|1181.6|1182.6|1181.6|1182.6|1181.6|1
1653061980000|2022-05-20 15:53:00|1182.3|1181.7|1182.3|1181.7|1182.9|1181.9|1182.3|1181.7|5
1653061990000|2022-05-20 15:53:10|||||||||1
1653062000000|2022-05-20 15:53:20|1182.4|1181.8|1183.2|1182.6|1183.3|1182.7|1182.4|1181.8|6
1653062010000|2022-05-20 15:53:30|1183.1|1182.5|1183.6|1182.6|1183.6|1182.6|1183.1|1182.5|2
1653062020000|2022-05-20 15:53:40|1183.4|1182.8|1183|1182.4|1183.4|1182.8|1183|1182.4|3
1653062030000|2022-05-20 15:53:50|1183.2|1182.6|1183.2|1182.6|1183.4|1182.6|1183.2|1182.3|4
1653062050000|2022-05-20 15:54:10|1183.1|1182.5|1182.8|1182.2|1183.1|1182.5|1182.5|1181.9|12
1653062060000|2022-05-20 15:54:20|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1
1653062070000|2022-05-20 15:54:30|1182.3|1181.7|1181.5|1180.9|1182.5|1181.9|1181.5|1180.9|7
1653062080000|2022-05-20 15:54:40|1181.7|1180.7|1181|1180.4|1181.7|1180.7|1181|1180.4|0
1653062090000|2022-05-20 15:54:50|1181.2|1180.6|1181.3|1180.7|1181.3|1180.7|1181.2|1180.6|4
1653062100000|2022-05-20 15:55:00|1181|1180.4|1180.8|1179.8|1181|1180.4|1180.8|1179.8|5
1653062110000|2022-05-20 15:55:10|1180.5|1179.9|1180.5|1179.9|1180.6|1179.9|1180.5|1179.6|0
1653062120000|2022-05-20 15:55:20|1180.6|1180|1180.1|1179.5|1180.6|1180|1180.1|1179.5|3
1653062130000|2022-05-20 15:55:30|1180|1179.4|1181|1180.4|1181.2|1180.6|1179.8|1179.2|14
1653062140000|2022-05-20 15:55:40|||||||||1
1653062150000|2022-05-20 15:55:50|1181.2|1180.6|1181.6|1180.6|1181.6|1180.6|1181.2|1180.6|4
1653062160000|2022-05-20 15:56:00|1181.3|1180.7|1181.6|1180.6|1181.6|1180.7|1181.3|1180.6|0
1653062170000|2022-05-20 15:56:10|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|3
1653062180000|2022-05-20 15:56:20|1181.5|1180.9|1182.1|1181.5|1182.2|1181.6|1181.5|1180.8|6
1653062190000|2022-05-20 15:56:30|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653062200000|2022-05-20 15:56:40|1182.1|1181.5|1182|1181.4|1182.2|1181.6|1182|1181.4|1
1653062210000|2022-05-20 15:56:50|1182.3|1181.3|1182.3|1181.3|1182.3|1181.3|1182.3|1181.3|1
1653062220000|2022-05-20 15:57:00|1182|1181.4|1182|1181.4|1182.2|1181.4|1182|1181.2|1
1653062230000|2022-05-20 15:57:10|1182.1|1181.5|1182.2|1181.2|1182.2|1181.5|1182.1|1181.2|2
1653062240000|2022-05-20 15:57:20|||||||||2
1653062250000|2022-05-20 15:57:30|1181.8|1181.4|1182|1181.4|1182|1181.4|1181.8|1181.4|3
1653062260000|2022-05-20 15:57:40|||||||||1
1653062270000|2022-05-20 15:57:50|1182.2|1181.6|1182|1181.4|1182.2|1181.6|1182|1181.4|2
1653062280000|2022-05-20 15:58:00|1182.1|1181.5|1181.9|1181.3|1182.2|1181.6|1181.9|1181.3|1
1653062290000|2022-05-20 15:58:10|1181.5|1180.9|1181.9|1181.3|1181.9|1181.3|1181.3|1180.7|6
1653062300000|2022-05-20 15:58:20|1181.7|1181.1|1181.7|1181.1|1182|1181.4|1181.5|1180.9|8
1653062310000|2022-05-20 15:58:30|1182.1|1181.4|1182.1|1181.1|1182.1|1181.4|1182|1181.1|1
1653062320000|2022-05-20 15:58:40|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653062330000|2022-05-20 15:58:50|1182.1|1181.5|1182.2|1181.6|1182.2|1181.6|1182.1|1181.5|4
1653062340000|2022-05-20 15:59:00|1182.9|1182.3|1183|1182.4|1183.4|1182.4|1182.9|1182.1|8
1653062350000|2022-05-20 15:59:10|||||||||1
1653062360000|2022-05-20 15:59:20|1182.9|1182.3|1183.1|1182.1|1183.1|1182.3|1182.8|1181.9|4
1653062370000|2022-05-20 15:59:30|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|0
1653062390000|2022-05-20 15:59:50|1183.2|1182.6|1183.4|1182.4|1183.4|1182.6|1183.2|1182.4|3
1653062400000|2022-05-20 16:00:00|1183.3|1182.3|1183.1|1182.5|1183.3|1182.5|1183|1182.1|3
1653062410000|2022-05-20 16:00:10|1183.2|1182.6|1183.1|1182.5|1183.2|1182.6|1183.1|1182.5|4
1653062420000|2022-05-20 16:00:20|||||||||1
1653062430000|2022-05-20 16:00:30|1182.3|1181.7|1182.4|1181.8|1182.4|1181.8|1182.2|1181.6|8
1653062440000|2022-05-20 16:00:40|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|5
1653062450000|2022-05-20 16:00:50|1182.4|1181.8|1181.9|1181.3|1182.4|1181.8|1181.9|1181.3|2
1653062460000|2022-05-20 16:01:00|1181.8|1181.2|1181.8|1181.2|1182.2|1181.4|1181.7|1181.1|2
1653062480000|2022-05-20 16:01:20|1181.7|1181.1|1181.8|1181.2|1181.9|1181.3|1181.7|1181.1|1
1653062490000|2022-05-20 16:01:30|1181.7|1181.1|1181.7|1181.1|1181.7|1181.1|1181.7|1181.1|3
1653062500000|2022-05-20 16:01:40|1181.5|1180.9|1181.5|1180.9|1181.5|1180.9|1181.5|1180.9|3
1653062510000|2022-05-20 16:01:50|1181.1|1180.5|1180.5|1179.9|1181.1|1180.5|1180.5|1179.7|6
1653062520000|2022-05-20 16:02:00|1180.9|1180.3|1181.2|1180.2|1181.2|1180.3|1180.7|1180.1|8
1653062530000|2022-05-20 16:02:10|1181|1180.4|1181.1|1180.5|1181.2|1180.6|1181|1180.4|6
1653062540000|2022-05-20 16:02:20|||||||||3
1653062550000|2022-05-20 16:02:30|1180.8|1180.2|1181.3|1180.7|1181.3|1180.7|1180.8|1180.2|9
1653062560000|2022-05-20 16:02:40|1181.4|1180.4|1180.3|1179.7|1181.4|1180.5|1180.3|1179.7|6
1653062570000|2022-05-20 16:02:50|1180.2|1179.6|1180.3|1179.7|1180.3|1179.7|1180|1179.4|5
1653062580000|2022-05-20 16:03:00|1180.4|1179.8|1180.3|1179.7|1180.4|1179.8|1180.3|1179.7|1
1653062590000|2022-05-20 16:03:10|1180.4|1179.4|1180.3|1179.7|1180.4|1179.7|1180.3|1179.4|3
1653062610000|2022-05-20 16:03:30|1180.4|1179.8|1181.9|1181.3|1182.2|1181.3|1180.4|1179.8|14
1653062620000|2022-05-20 16:03:40|1181.7|1181.1|1182.2|1181.2|1182.2|1181.2|1181.7|1181.1|2
1653062630000|2022-05-20 16:03:50|1182.6|1181.6|1182.6|1181.6|1182.6|1181.6|1182.6|1181.6|2
1653062650000|2022-05-20 16:04:10|1182.5|1181.9|1182.7|1182.1|1182.7|1182.1|1182.5|1181.9|1
1653062660000|2022-05-20 16:04:20|1182.6|1182|1182.1|1181.5|1182.6|1182|1182.1|1181.4|6
1653062670000|2022-05-20 16:04:30|1182|1181.4|1182.1|1181.5|1182.1|1181.5|1182|1181.4|2
1653062700000|2022-05-20 16:05:00|1182.5|1181.9|1182.6|1182|1182.9|1182|1182.5|1181.9|1
1653062710000|2022-05-20 16:05:10|1182.5|1181.9|1182.6|1182|1182.9|1182|1182.5|1181.9|0
1653062720000|2022-05-20 16:05:20|1182.9|1181.9|1182.8|1182.2|1183|1182.4|1182.4|1181.8|2
1653062730000|2022-05-20 16:05:30|1182.6|1182|1182.6|1182|1182.7|1182.1|1182.6|1182|2
1653062740000|2022-05-20 16:05:40|1182.9|1181.9|1182.9|1181.9|1182.9|1182|1182.6|1181.9|4
1653062750000|2022-05-20 16:05:50|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.8|1182.2|0
1653062760000|2022-05-20 16:06:00|1183.1|1182.5|1182.9|1181.9|1183.1|1182.5|1182.5|1181.9|5
1653062770000|2022-05-20 16:06:10|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.8|1182.2|2
1653062780000|2022-05-20 16:06:20|1182.9|1182.3|1183.3|1182.7|1183.6|1183|1182.9|1182.3|16
1653062790000|2022-05-20 16:06:30|1183|1182.4|1182.8|1182.2|1183|1182.4|1182.8|1182.2|2
1653062800000|2022-05-20 16:06:40|1183.1|1182.5|1183.2|1182.6|1183.3|1182.7|1183.1|1182.5|9
1653062810000|2022-05-20 16:06:50|1182.8|1182.2|1182.9|1181.9|1182.9|1182.2|1182.8|1181.9|2
1653062820000|2022-05-20 16:07:00|1182.4|1181.8|1182.3|1181.7|1182.4|1181.8|1182.3|1181.7|1
1653062830000|2022-05-20 16:07:10|1182.1|1181.5|1182.3|1181.7|1182.4|1181.7|1182.1|1181.4|4
1653062840000|2022-05-20 16:07:20|1182.4|1181.8|1182.5|1181.9|1182.5|1181.9|1182.4|1181.8|2
1653062850000|2022-05-20 16:07:30|1182.4|1181.8|1182.5|1181.9|1182.5|1181.9|1182.3|1181.7|2
1653062860000|2022-05-20 16:07:40|1182.6|1182|1182.7|1182.1|1182.7|1182.1|1182.6|1182|0
1653062870000|2022-05-20 16:07:50|1182.6|1182|1182.5|1181.9|1182.6|1182|1182.5|1181.9|0
1653062880000|2022-05-20 16:08:00|1182.4|1181.8|1182|1181.4|1182.4|1181.8|1182|1181.4|8
1653062900000|2022-05-20 16:08:20|1182.2|1181.2|1182|1181.4|1182.2|1181.4|1182|1181.2|5
1653062910000|2022-05-20 16:08:30|1181.9|1181.3|1182.3|1181.7|1182.3|1181.7|1181.9|1181.3|6
1653062920000|2022-05-20 16:08:40|||||||||1
1653062930000|2022-05-20 16:08:50|1182.2|1181.6|1182.4|1181.8|1182.4|1181.8|1182.2|1181.6|5
1653062940000|2022-05-20 16:09:00|1182.2|1181.6|1182|1181.4|1182.2|1181.6|1182|1181.4|6
1653062950000|2022-05-20 16:09:10|1182.3|1181.3|1182|1181.4|1182.4|1181.5|1182|1181.3|0
1653062960000|2022-05-20 16:09:20|1181.9|1181.3|1181.7|1181.1|1181.9|1181.3|1181.7|1181.1|2
1653062970000|2022-05-20 16:09:30|1181.8|1181.2|1182.2|1181.6|1182.2|1181.6|1181.8|1181.2|3
1653062980000|2022-05-20 16:09:40|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|2
1653062990000|2022-05-20 16:09:50|1182.2|1181.6|1182.8|1182.2|1182.8|1182.2|1182.2|1181.6|4
1653063000000|2022-05-20 16:10:00|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|3
1653063010000|2022-05-20 16:10:10|1182.3|1181.7|1182.5|1181.9|1182.5|1181.9|1182.3|1181.7|1
1653063020000|2022-05-20 16:10:20|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|0
1653063030000|2022-05-20 16:10:30|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.2|1181.6|8
1653063040000|2022-05-20 16:10:40|1182.1|1181.5|1182.2|1181.2|1182.2|1181.5|1182.1|1181.2|2
1653063050000|2022-05-20 16:10:50|1181.2|1180.6|1180.5|1179.9|1181.2|1180.6|1180.5|1179.9|11
1653063060000|2022-05-20 16:11:00|1180.2|1179.6|1180|1179.4|1180.5|1179.9|1179.7|1179.1|17
1653063070000|2022-05-20 16:11:10|1179.9|1179.3|1180|1179.4|1180.4|1179.4|1179.9|1179.3|2
1653063080000|2022-05-20 16:11:20|||||||||2
1653063090000|2022-05-20 16:11:30|1179.7|1179.1|1179.6|1179|1179.7|1179.1|1179.5|1178.9|7
1653063100000|2022-05-20 16:11:40|1179.3|1178.7|1179.3|1178.7|1179.6|1178.9|1179.2|1178.6|2
1653063120000|2022-05-20 16:12:00|1179.5|1178.9|1179.5|1178.9|1179.6|1178.9|1179.3|1178.6|3
1653063130000|2022-05-20 16:12:10|1179.7|1178.7|1178.8|1178.2|1179.7|1178.9|1178.8|1178.2|8
1653063140000|2022-05-20 16:12:20|1178.7|1178.1|1179|1178.4|1179|1178.4|1178.7|1178.1|3
1653063150000|2022-05-20 16:12:30|1178.9|1178.3|1178.8|1178.2|1178.9|1178.3|1178.6|1178|14
1653063160000|2022-05-20 16:12:40|1178.7|1178.1|1178|1177.4|1178.7|1178.1|1178|1177.4|12
1653063170000|2022-05-20 16:12:50|1178.5|1177.9|1178.3|1177.7|1178.7|1177.9|1178.3|1177.6|3
1653063180000|2022-05-20 16:13:00|1178.5|1177.9|1178.8|1178.2|1178.9|1178.3|1178.5|1177.9|8
1653063190000|2022-05-20 16:13:10|1178.9|1178.3|1179|1178.4|1179|1178.4|1178.9|1178.3|0
1653063200000|2022-05-20 16:13:20|||||||||10
1653063210000|2022-05-20 16:13:30|1179.1|1178.5|1179.1|1178.5|1179.4|1178.8|1179.1|1178.5|6
1653063220000|2022-05-20 16:13:40|1178.9|1178.3|1178.7|1178.1|1179|1178.4|1178.4|1177.8|9
1653063230000|2022-05-20 16:13:50|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|0
1653063240000|2022-05-20 16:14:00|1179.1|1178.1|1178.7|1178.1|1179.1|1178.2|1178.5|1177.8|4
1653063250000|2022-05-20 16:14:10|1178.8|1178.2|1179.1|1178.5|1179.3|1178.7|1178.8|1178.2|3
1653063260000|2022-05-20 16:14:20|1179.2|1178.6|1179.1|1178.5|1179.2|1178.6|1179.1|1178.5|0
1653063270000|2022-05-20 16:14:30|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|1179.2|1178.6|0
1653063280000|2022-05-20 16:14:40|1179.5|1178.9|1179.9|1178.9|1179.9|1178.9|1179.5|1178.8|9
1653063290000|2022-05-20 16:14:50|1179.7|1179.1|1179.5|1178.9|1179.8|1179.2|1179.5|1178.9|2
1653063300000|2022-05-20 16:15:00|1179.9|1179|1179.6|1179|1179.9|1179|1179.6|1179|0
1653063310000|2022-05-20 16:15:10|1179.5|1178.9|1179.1|1178.1|1179.5|1178.9|1179.1|1178.1|12
1653063320000|2022-05-20 16:15:20|1179.2|1178.2|1179.2|1178.2|1179.2|1178.4|1179|1178.2|0
1653063330000|2022-05-20 16:15:30|1179.1|1178.1|1178.8|1178.2|1179.1|1178.4|1178.8|1178.1|0
1653063340000|2022-05-20 16:15:40|1178.5|1177.9|1178.4|1177.4|1178.5|1177.9|1178.3|1177.4|2
1653063350000|2022-05-20 16:15:50|1178.1|1177.5|1178.3|1177.7|1178.4|1177.7|1178.1|1177.4|1
1653063360000|2022-05-20 16:16:00|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.5|1177.8|4
1653063370000|2022-05-20 16:16:10|1178.9|1177.9|1178.9|1177.9|1178.9|1177.9|1178.9|1177.9|0
1653063380000|2022-05-20 16:16:20|1179|1178.4|1179.1|1178.1|1179.1|1178.4|1178.8|1178.1|1
1653063390000|2022-05-20 16:16:30|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|0
1653063400000|2022-05-20 16:16:40|1178.9|1177.9|1179|1178.4|1179|1178.4|1178.7|1177.9|2
1653063410000|2022-05-20 16:16:50|1179.2|1178.6|1179|1178.4|1179.2|1178.6|1179|1178.4|2
1653063420000|2022-05-20 16:17:00|||||||||1
1653063430000|2022-05-20 16:17:10|1179.1|1178.5|1179.1|1178.1|1179.2|1178.6|1178.8|1178.1|3
1653063440000|2022-05-20 16:17:20|1179|1178.4|1178.8|1178.2|1179|1178.4|1178.5|1177.9|0
1653063450000|2022-05-20 16:17:30|1178.9|1178.3|1178.8|1178.2|1178.9|1178.3|1178.8|1178.2|1
1653063460000|2022-05-20 16:17:40|1178.9|1178.3|1178.8|1178.2|1178.9|1178.3|1178.8|1178.2|0
1653063470000|2022-05-20 16:17:50|1178.5|1177.9|1178.3|1177.7|1178.5|1177.9|1178.3|1177.7|1
1653063480000|2022-05-20 16:18:00|1178.2|1177.6|1178.4|1177.8|1178.4|1177.8|1178.2|1177.6|3
1653063490000|2022-05-20 16:18:10|1178.7|1178.1|1178.7|1178.1|1178.8|1178.2|1178.7|1178.1|6
1653063500000|2022-05-20 16:18:20|1178.4|1177.8|1178.1|1177.5|1178.4|1177.8|1178.1|1177.5|7
1653063510000|2022-05-20 16:18:30|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1
1653063520000|2022-05-20 16:18:40|1177.9|1177.3|1177.9|1177.3|1177.9|1177.3|1177.9|1177.3|8
1653063530000|2022-05-20 16:18:50|1178|1177.4|1178.1|1177.5|1178.1|1177.5|1178|1177.4|7
1653063540000|2022-05-20 16:19:00|1178.4|1177.4|1178.3|1177.7|1178.4|1177.7|1178.2|1177.4|3
1653063550000|2022-05-20 16:19:10|1178.6|1178|1178.8|1178.2|1178.8|1178.2|1178.5|1177.9|3
1653063560000|2022-05-20 16:19:20|1178.4|1177.4|1178.3|1177.3|1178.4|1177.4|1178.3|1177.3|11
1653063570000|2022-05-20 16:19:30|1178|1177.4|1178.1|1177.5|1178.1|1177.5|1178|1177.4|0
1653063580000|2022-05-20 16:19:40|1178.4|1177.4|1178|1177.4|1178.4|1177.5|1177.9|1177.3|2
1653063590000|2022-05-20 16:19:50|||||||||1
1653063600000|2022-05-20 16:20:00|1178.3|1177.3|1178|1177.4|1178.3|1177.4|1178|1177.2|2
1653063610000|2022-05-20 16:20:10|1178.2|1177.6|1178.5|1177.9|1179.3|1178.2|1178.2|1177.6|14
1653063620000|2022-05-20 16:20:20|1178.3|1177.7|1179|1178.4|1179|1178.4|1178.3|1177.7|8
1653063630000|2022-05-20 16:20:30|1179.4|1178.5|1179|1178.4|1179.4|1178.5|1179|1178.4|0
1653063640000|2022-05-20 16:20:40|1178.9|1178.3|1178.6|1177.6|1178.9|1178.3|1178|1177.4|32
1653063650000|2022-05-20 16:20:50|1178.3|1177.7|1178.5|1177.9|1178.5|1177.9|1178.3|1177.7|5
1653063660000|2022-05-20 16:21:00|1178.1|1177.5|1178.6|1177.6|1178.6|1177.7|1178|1177.2|4
1653063670000|2022-05-20 16:21:10|1178.7|1178|1178.7|1178.1|1178.7|1178.1|1178.7|1178|7
1653063680000|2022-05-20 16:21:20|1178.2|1177.2|1178.4|1177.8|1178.4|1177.8|1178|1177.2|41
1653063690000|2022-05-20 16:21:30|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|0
1653063700000|2022-05-20 16:21:40|1178.7|1178.1|1178.7|1178.1|1178.7|1178.1|1178.7|1178.1|3
1653063710000|2022-05-20 16:21:50|1179.2|1178.6|1179.9|1178.9|1179.9|1179.2|1179.2|1178.6|9
1653063720000|2022-05-20 16:22:00|1179.8|1179.2|1179.7|1179.1|1179.9|1179.3|1179.7|1179.1|1
1653063730000|2022-05-20 16:22:10|1179.8|1179.2|1180.3|1179.7|1180.7|1179.9|1179.8|1179.2|8
1653063740000|2022-05-20 16:22:20|1180.5|1179.9|1180.4|1179.8|1180.5|1179.9|1180.4|1179.8|1
1653063750000|2022-05-20 16:22:30|1180.3|1179.7|1180.2|1179.6|1180.3|1179.7|1179.8|1179.2|20
1653063760000|2022-05-20 16:22:40|1180|1179.4|1179.9|1179.3|1180|1179.4|1179.9|1179.3|2
1653063770000|2022-05-20 16:22:50|1179.4|1178.8|1179.3|1178.7|1179.4|1178.8|1179|1178.1|3
1653063790000|2022-05-20 16:23:10|1179.5|1178.9|1179.4|1178.8|1179.5|1178.9|1179.4|1178.8|2
1653063800000|2022-05-20 16:23:20|1179.5|1178.9|1179.4|1178.8|1179.7|1179.1|1179.4|1178.8|4
1653063810000|2022-05-20 16:23:30|1179|1178.4|1179.1|1178.1|1179.1|1178.4|1179|1178.1|1
1653063820000|2022-05-20 16:23:40|1179.2|1178.5|1178.8|1178.2|1179.2|1178.6|1178.8|1178.2|2
1653063830000|2022-05-20 16:23:50|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1
1653063840000|2022-05-20 16:24:00|1178.8|1178.2|1179|1178.4|1179|1178.4|1178.8|1178.2|2
1653063850000|2022-05-20 16:24:10|1179.3|1178.7|1179.3|1178.7|1179.5|1178.9|1179|1178.4|2
1653063860000|2022-05-20 16:24:20|1179.4|1178.8|1179.5|1178.9|1179.5|1178.9|1179.4|1178.8|1
1653063870000|2022-05-20 16:24:30|1179.3|1178.7|1179|1178.4|1179.3|1178.7|1178.8|1178.2|10
1653063880000|2022-05-20 16:24:40|1178.8|1178.2|1178.8|1178.2|1179.3|1178.7|1178.8|1178.2|3
1653063890000|2022-05-20 16:24:50|1179.2|1178.6|1179|1178.4|1179.2|1178.6|1179|1178.2|7
1653063900000|2022-05-20 16:25:00|1179.1|1178.5|1179|1178.4|1179.5|1178.7|1178.8|1178.2|2
1653063910000|2022-05-20 16:25:10|1178.9|1178.3|1178.7|1178.1|1178.9|1178.3|1178.7|1178.1|3
1653063920000|2022-05-20 16:25:20|1178.9|1178.3|1178.8|1178.2|1178.9|1178.3|1178.8|1178.2|2
1653063930000|2022-05-20 16:25:30|1178.6|1178|1178.9|1178.3|1178.9|1178.3|1178.5|1177.9|8
1653063940000|2022-05-20 16:25:40|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1
1653063950000|2022-05-20 16:25:50|1178.5|1177.9|1178.8|1178.2|1178.8|1178.2|1178.5|1177.9|5
1653063980000|2022-05-20 16:26:20|1178.7|1178.1|1179|1178.4|1179.2|1178.6|1178.6|1178|2
1653063990000|2022-05-20 16:26:30|1178.9|1178.3|1178.9|1178.3|1179|1178.4|1178.9|1178.3|4
1653064000000|2022-05-20 16:26:40|1178.8|1178.2|1179|1178.4|1179|1178.4|1178.7|1178.1|6
1653064010000|2022-05-20 16:26:50|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|0
1653064020000|2022-05-20 16:27:00|1179|1178.4|1178.5|1177.9|1179.4|1178.4|1178.5|1177.9|7
1653064040000|2022-05-20 16:27:20|1178.3|1177.7|1178.6|1178|1178.7|1178.1|1178.3|1177.7|2
1653064050000|2022-05-20 16:27:30|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|2
1653064060000|2022-05-20 16:27:40|1178.6|1178|1178.5|1177.9|1178.7|1178.1|1178.5|1177.9|0
1653064070000|2022-05-20 16:27:50|1178.6|1178|1178.4|1177.8|1178.6|1178|1178.3|1177.6|14
1653064080000|2022-05-20 16:28:00|1178.5|1177.9|1178.3|1177.7|1178.5|1177.9|1178.3|1177.7|0
1653064090000|2022-05-20 16:28:10|1178.6|1177.6|1178.6|1178|1178.6|1178|1178.3|1177.6|1
1653064100000|2022-05-20 16:28:20|1178.4|1177.8|1178.3|1177.7|1179.4|1178.8|1178.3|1177.7|20
1653064110000|2022-05-20 16:28:30|1178.5|1177.9|1177.1|1176.5|1178.5|1177.9|1176.5|1175.9|16
1653064120000|2022-05-20 16:28:40|1177|1176.4|1177|1176.4|1177.3|1176.7|1176.8|1176.1|18
1653064130000|2022-05-20 16:28:50|1177.1|1176.1|1177|1176.4|1177.2|1176.5|1177|1176.1|2
1653064140000|2022-05-20 16:29:00|1177.2|1176.6|1177.9|1176.9|1177.9|1176.9|1177.1|1176.5|4
1653064150000|2022-05-20 16:29:10|1177.3|1176.7|1177.7|1176.7|1177.7|1176.9|1177.3|1176.7|35
1653064160000|2022-05-20 16:29:20|1178|1177.4|1177.6|1177|1178.4|1177.7|1177.5|1176.9|55
1653064170000|2022-05-20 16:29:30|1177.7|1177.1|1178|1177.4|1178.1|1177.4|1177.7|1177.1|0
1653064180000|2022-05-20 16:29:40|1178.1|1177.5|1178|1177.4|1178.2|1177.6|1178|1177.4|1
1653064190000|2022-05-20 16:29:50|1178.1|1177.1|1178|1177.4|1178.4|1177.8|1177.7|1176.9|5
1653064200000|2022-05-20 16:30:00|1178.3|1177.3|1178|1177.4|1178.4|1177.4|1178|1177.1|3
1653064210000|2022-05-20 16:30:10|1178.2|1177.6|1178.4|1177.8|1178.4|1177.8|1178.2|1177.6|5
1653064220000|2022-05-20 16:30:20|1178.5|1177.9|1178.6|1177.6|1178.6|1177.9|1178.3|1177.6|5
1653064230000|2022-05-20 16:30:30|||||||||1
1653064240000|2022-05-20 16:30:40|1178.2||1178.2||1178.2||1178.2||2
1653064250000|2022-05-20 16:30:50|1178|1177.4|1178|1177.4|1178|1177.4|1177.6|1177|6
1653064260000|2022-05-20 16:31:00|1177.8|1177.2|1177.8|1177.2|1177.9|1177.2|1177.7|1176.9|1
1653064270000|2022-05-20 16:31:10|||||||||1
1653064280000|2022-05-20 16:31:20|1178|1177.4|1178|1177.4|1178.1|1177.5|1178|1177.4|3
1653064290000|2022-05-20 16:31:30|1177.9|1177.3|1177.5|1176.9|1177.9|1177.3|1177.5|1176.9|4
1653064300000|2022-05-20 16:31:40|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1
1653064310000|2022-05-20 16:31:50|1177.9|1176.9|1177.7|1177.1|1177.9|1177.2|1177.5|1176.9|0
1653064320000|2022-05-20 16:32:00|1177.6|1177|1177.8|1177.2|1177.9|1177.3|1177.5|1176.8|16
1653064330000|2022-05-20 16:32:10|1177.9|1177.3|1177.8|1177.2|1177.9|1177.3|1177.8|1177.2|4
1653064350000|2022-05-20 16:32:30|1178.5|1177.9|1178.5|1177.9|1178.7|1178.1|1178.5|1177.9|2
1653064360000|2022-05-20 16:32:40|1178.4|1177.8|1178.3|1177.7|1178.4|1177.8|1178.3|1177.7|1
1653064380000|2022-05-20 16:33:00|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|1178.2|1177.6|0
1653064400000|2022-05-20 16:33:20|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|2
1653064410000|2022-05-20 16:33:30|1178.2|1177.6|1178.3|1177.7|1178.3|1177.7|1178.2|1177.6|0
1653064420000|2022-05-20 16:33:40|1178.6|1177.6|1178.2|1177.6|1178.6|1177.7|1178.2|1177.6|0
1653064430000|2022-05-20 16:33:50|1178|1177.4|1178|1177.4|1178|1177.4|1177.8|1177.2|3
1653064450000|2022-05-20 16:34:10|||||||||1
1653064500000|2022-05-20 16:35:00|1178.1|1177.5|1177.9|1177.3|1178.1|1177.5|1177.9|1177.3|3
1653064510000|2022-05-20 16:35:10|1177.8|1177.2|1177.5|1176.9|1177.8|1177.2|1177.4|1176.8|6
1653064520000|2022-05-20 16:35:20|1177.7|1177.1|1177.5|1176.9|1177.7|1177.1|1177.5|1176.9|0
1653064530000|2022-05-20 16:35:30|1177.6|1177|1178|1177.4|1178.3|1177.7|1177.6|1177|2
1653064540000|2022-05-20 16:35:40|1178.1|1177.1|1176.9|1176.3|1178.1|1177.2|1176.9|1176.3|5
1653064560000|2022-05-20 16:36:00|1177|1176.4|1177.3|1176.7|1177.4|1176.7|1177|1176.4|4
1653064570000|2022-05-20 16:36:10|1177.5|1176.9|1177.5|1176.9|1177.5|1176.9|1177.5|1176.9|2
1653064580000|2022-05-20 16:36:20|1177.3|1176.7|1177.3|1176.7|1177.3|1176.7|1177.3|1176.7|2
1653064590000|2022-05-20 16:36:30|1177.2|1176.6|1177.1|1176.5|1177.2|1176.6|1177|1176.4|7
1653064600000|2022-05-20 16:36:40|1177|1176.4|1177.1|1176.1|1177.2|1176.4|1177|1176.1|0
1653064610000|2022-05-20 16:36:50|1177|1176.4|1176.8|1176.2|1177.2|1176.4|1176.8|1176.2|2
1653064620000|2022-05-20 16:37:00|1176.9|1176.3|1177.3|1176.7|1177.3|1176.7|1176.9|1176.3|5
1653064640000|2022-05-20 16:37:20|1176|1175.4|1176.5|1175.9|1176.5|1175.9|1176|1175.4|48
1653064650000|2022-05-20 16:37:30|1176.8|1175.8|1176.5|1175.9|1176.9|1176|1176.5|1175.8|1
1653064660000|2022-05-20 16:37:40|1176.8|1175.8|1177|1176.4|1177|1176.4|1176.8|1175.8|3
1653064670000|2022-05-20 16:37:50|1176.8|1176.2|1177|1176.4|1177.1|1176.4|1176.8|1176.1|6
1653064680000|2022-05-20 16:38:00|1177.2|1176.6|1177.4|1176.8|1177.4|1176.8|1177.2|1176.6|3
1653064690000|2022-05-20 16:38:10|1177.3|1176.7|1177.8|1177.2|1177.8|1177.2|1177.3|1176.7|10
1653064700000|2022-05-20 16:38:20|1177.9|1177.3|1178|1177.4|1178.3|1177.7|1177.9|1177.3|4
1653064710000|2022-05-20 16:38:30|1178.1|1177.5|1178.3|1177.7|1178.3|1177.7|1178|1177.4|2
1653064720000|2022-05-20 16:38:40|||||||||1
1653064740000|2022-05-20 16:39:00|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1653064760000|2022-05-20 16:39:20|||||||||1
1653064770000|2022-05-20 16:39:30|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|3
1653064780000|2022-05-20 16:39:40|1178.2|1177.6|1178.3|1177.7|1178.3|1177.7|1178.2|1177.6|1
1653064790000|2022-05-20 16:39:50|1178.1|1177.5|1178.1|1177.5|1178.1|1177.5|1178.1|1177.5|28
1653064800000|2022-05-20 16:40:00|1178.3|1177.7|1178.6|1178|1178.7|1178.1|1178.3|1177.7|6
1653064820000|2022-05-20 16:40:20|1178.9|1177.9|1178.9|1178.3|1179.1|1178.5|1178.9|1177.9|2
1653064830000|2022-05-20 16:40:30|1178.8|1178.2|1179|1178|1179|1178.2|1178.6|1177.9|2
1653064840000|2022-05-20 16:40:40|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|0
1653064860000|2022-05-20 16:41:00|1179.2|1178.2|1178.7|1177.7|1179.2|1178.3|1178.7|1177.7|5
1653064870000|2022-05-20 16:41:10|1178.6|1178|1178.7|1177.7|1178.7|1178|1178.6|1177.7|0
1653064890000|2022-05-20 16:41:30|1178.6|1178|1178.7|1177.7|1178.8|1178|1178.6|1177.7|1
1653064900000|2022-05-20 16:41:40|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1653064910000|2022-05-20 16:41:50|1178.1|1177.5|1178.1|1177.5|1178.1|1177.5|1178.1|1177.5|4
1653064920000|2022-05-20 16:42:00|1178.5||1178.5||1178.5||1178.5||1
1653064930000|2022-05-20 16:42:10|1178.1||1178.1||1178.1||1178.1||1
1653064950000|2022-05-20 16:42:30|1178|1177.4|1177.7|1177.1|1178|1177.4|1177.7|1177.1|6
1653064960000|2022-05-20 16:42:40|1177.6|1177|1178|1177|1178|1177.1|1177.6|1177|2
1653064970000|2022-05-20 16:42:50|1177.6|1177.2|1178.4|1177.8|1178.7|1177.9|1177.6|1177.2|6
1653064980000|2022-05-20 16:43:00|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1178.4|1177.8|0
1653064990000|2022-05-20 16:43:10|1178.6|1178|1178.6|1178|1178.6|1178|1178.6|1178|1
1653065000000|2022-05-20 16:43:20|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|5
1653065010000|2022-05-20 16:43:30|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1
1653065020000|2022-05-20 16:43:40|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.1|1178.5|11
1653065030000|2022-05-20 16:43:50|1179.4|1178.4|1179.1|1178.5|1179.4|1178.5|1179.1|1178.4|1
1653065040000|2022-05-20 16:44:00|1179.2|1178.6|1179.8|1179.2|1179.8|1179.2|1179.1|1178.5|19
1653065050000|2022-05-20 16:44:10|||||||||4
1653065060000|2022-05-20 16:44:20|||||||||1
1653065070000|2022-05-20 16:44:30|1179.6|1179|1179.6|1179|1179.6|1179|1179.6|1179|6
1653065080000|2022-05-20 16:44:40|1179.5|1178.9|1179.4|1178.8|1179.5|1178.9|1179.4|1178.8|2
1653065090000|2022-05-20 16:44:50|||||||||2
1653065100000|2022-05-20 16:45:00|1179.3|1178.7|1178.9|1178.3|1179.3|1178.7|1178.8|1178|1
1653065110000|2022-05-20 16:45:10|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|5
1653065120000|2022-05-20 16:45:20|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|3
1653065150000|2022-05-20 16:45:50|1178.7|1178.1|1178.6|1178|1178.8|1178.1|1178.6|1177.8|6
1653065160000|2022-05-20 16:46:00|1178.8|1178.2|1178.9|1178.3|1178.9|1178.3|1178.8|1178.2|4
1653065170000|2022-05-20 16:46:10|1179|1178.4|1178.9|1178.3|1179|1178.4|1178.9|1178.3|2
1653065180000|2022-05-20 16:46:20|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1
1653065190000|2022-05-20 16:46:30|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|2
1653065200000|2022-05-20 16:46:40|1178.9|1178.3|1178.4|1177.8|1178.9|1178.3|1178.4|1177.8|2
1653065220000|2022-05-20 16:47:00|1178.5|1177.9|1178.8|1178.2|1178.8|1178.2|1178.4|1177.8|3
1653065240000|2022-05-20 16:47:20|1179.4|1178.4|1179.1|1178.5|1179.4|1178.5|1179.1|1178.4|5
1653065250000|2022-05-20 16:47:30|1179.3|1178.7|1179.5|1178.9|1179.5|1178.9|1179.3|1178.7|1
1653065260000|2022-05-20 16:47:40|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|52
1653065290000|2022-05-20 16:48:10|1179.4|1178.8|1179.6|1179|1179.6|1179|1179.4|1178.8|4
1653065300000|2022-05-20 16:48:20|1179.5|1178.9|1179.4|1178.8|1179.5|1178.9|1179.3|1178.7|25
1653065310000|2022-05-20 16:48:30|1179.3|1178.7|1179.1|1178.5|1179.5|1178.7|1179.1|1178.4|3
1653065320000|2022-05-20 16:48:40|1179.4|1178.4|1179.4|1178.4|1179.4|1178.4|1179.4|1178.4|0
1653065330000|2022-05-20 16:48:50|1179.1|1178.5|1178.9|1178.3|1179.1|1178.5|1178.9|1178.3|1
1653065340000|2022-05-20 16:49:00|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|4
1653065350000|2022-05-20 16:49:10|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|1178.5|1177.9|3
1653065360000|2022-05-20 16:49:20|1178.4|1177.8|1178.1|1177.5|1178.4|1177.8|1178.1|1177.5|6
1653065370000|2022-05-20 16:49:30|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|4
1653065380000|2022-05-20 16:49:40|1177.9|1177.3|1177.8|1177.2|1177.9|1177.3|1177.8|1177.2|4
1653065390000|2022-05-20 16:49:50|1177.9|1177.3|1178.1|1177.5|1178.3|1177.7|1177.9|1177.3|2
1653065400000|2022-05-20 16:50:00|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1
1653065410000|2022-05-20 16:50:10|1177.9|1177.3|1177.9|1177.3|1178|1177.4|1177.9|1177.3|5
1653065420000|2022-05-20 16:50:20|1177.4|1176.8|1177.6|1177|1178|1177|1177.4|1176.8|10
1653065430000|2022-05-20 16:50:30|1177.5|1176.9|1178.5|1177.5|1178.5|1177.8|1177.2|1176.5|5
1653065440000|2022-05-20 16:50:40|1178.3|1177.3|1178.2|1177.2|1178.3|1177.3|1177.9|1177.2|3
1653065450000|2022-05-20 16:50:50|1177.9|1177.3|1177.9|1177.3|1177.9|1177.3|1177.9|1177.3|1
1653065460000|2022-05-20 16:51:00|1178|1177.4|1177.5|1176.9|1178.2|1177.4|1177.5|1176.9|4
1653065470000|2022-05-20 16:51:10|1177.6|1177|1177.6|1177|1177.6|1177|1177.5|1176.9|1
1653065480000|2022-05-20 16:51:20|1177.8|1177.2|1177.9|1176.9|1178|1177.2|1177.8|1176.9|0
1653065490000|2022-05-20 16:51:30|1178|1177|1177.7|1177.1|1178|1177.1|1177.7|1177|0
1653065500000|2022-05-20 16:51:40|1177.6|1177|1177.6|1177|1177.6|1177|1177.6|1177|0
1653065510000|2022-05-20 16:51:50|1177.9|1176.9|1177.7|1176.7|1177.9|1177.3|1177.4|1176.7|4
1653065520000|2022-05-20 16:52:00|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|0
1653065530000|2022-05-20 16:52:10|1177.3|1176.7|1177.5|1176.5|1177.5|1176.8|1177.1|1176.5|1
1653065540000|2022-05-20 16:52:20|1177.1|1176.3|1176.9|1176.3|1177.3|1176.3|1176.9|1176.3|2
1653065550000|2022-05-20 16:52:30|1176.7|1176.1|1176.7|1176.1|1176.7|1176.1|1176.7|1176.1|0
1653065560000|2022-05-20 16:52:40|1176.6|1176|1176.9|1176.3|1176.9|1176.3|1176.6|1176|1
1653065570000|2022-05-20 16:52:50|1176.8|1176.2|1176.7|1176.1|1176.8|1176.2|1176.7|1176.1|0
1653065580000|2022-05-20 16:53:00|1176.6|1176|1176.4|1175.8|1176.6|1176|1176.4|1175.8|3
1653065590000|2022-05-20 16:53:10|1176.3|1175.7|1176.6|1176|1176.6|1176|1176.3|1175.7|2
1653065610000|2022-05-20 16:53:30|1176.4|1175.8|1176.1|1175.5|1176.4|1175.8|1176.1|1175.5|2
1653065620000|2022-05-20 16:53:40|1175.9|1175.3|1175.8|1175.2|1175.9|1175.3|1175.8|1175.2|13
1653065630000|2022-05-20 16:53:50|||||||||1
1653065640000|2022-05-20 16:54:00|1176.4|1175.8|1176.4|1175.8|1176.6|1176|1176.4|1175.8|8
1653065650000|2022-05-20 16:54:10|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|0
1653065670000|2022-05-20 16:54:30|1176.4|1175.8|1176.6|1176|1176.6|1176|1176.4|1175.8|1
1653065680000|2022-05-20 16:54:40|1176.5|1175.9|1176.3|1175.7|1176.7|1175.9|1176.3|1175.7|5
1653065690000|2022-05-20 16:54:50|1176.6|1176|1176.9|1176.3|1176.9|1176.3|1176.6|1176|6
1653065700000|2022-05-20 16:55:00|1177|1176.4|1176.9|1176.3|1177.1|1176.5|1176.6|1175.7|4
1653065710000|2022-05-20 16:55:10|1176.7|1175.7|1176.7|1175.7|1176.7|1175.7|1176.7|1175.7|5
1653065720000|2022-05-20 16:55:20|1176.8|1176.2|1177.3|1176.7|1177.3|1176.7|1176.8|1176.2|3
1653065740000|2022-05-20 16:55:40|1177.2|1176.6|1177.6|1177|1177.6|1177|1177.2|1176.6|11
1653065760000|2022-05-20 16:56:00|1177.5|1176.9|1177.2|1176.6|1177.5|1176.9|1177.2|1176.5|2
1653065770000|2022-05-20 16:56:10|||||||||1
1653065780000|2022-05-20 16:56:20|1177.3|1176.7|1177.5|1176.9|1177.5|1176.9|1177.3|1176.7|1
1653065790000|2022-05-20 16:56:30|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|1177.4|1176.8|1
1653065800000|2022-05-20 16:56:40|1177.2|1176.6|1177.2|1176.6|1177.3|1176.7|1177.2|1176.6|2
1653065810000|2022-05-20 16:56:50|||||||||1
1653065820000|2022-05-20 16:57:00|1177.3|1176.7|1177.2|1176.6|1177.3|1176.7|1177.2|1176.6|1
1653065840000|2022-05-20 16:57:20|1177.4|1176.8|1177.5|1176.5|1177.5|1176.8|1177.4|1176.5|2
1653065850000|2022-05-20 16:57:30|1177.2|1176.6|1177.5|1176.5|1177.5|1176.6|1177.2|1176.5|0
1653065860000|2022-05-20 16:57:40|1177|1176|1177|1176|1177|1176|1177|1176|19
1653065870000|2022-05-20 16:57:50|1176.9|1176.3|1176.5|1175.9|1177.2|1176.4|1176.2|1175.5|11
1653065880000|2022-05-20 16:58:00|1176.6|1175.6|1175.8|1175.2|1176.6|1175.9|1175.8|1175.2|11
1653065890000|2022-05-20 16:58:10|1176.2|1175.3|1176.2|1175.6|1176.3|1175.7|1176|1175.3|6
1653065900000|2022-05-20 16:58:20|1176.1|1175.5|1176|1175.4|1176.1|1175.5|1176|1175.4|0
1653065910000|2022-05-20 16:58:30|1176.1|1175.5|1175.9|1175.3|1176.1|1175.5|1175.8|1175.2|2
1653065920000|2022-05-20 16:58:40|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|0
1653065930000|2022-05-20 16:58:50|1175.9|1175.3|1174.7|1174.1|1175.9|1175.3|1174.7|1174.1|10
1653065940000|2022-05-20 16:59:00|1174.6|1174|1174.7|1174.1|1174.7|1174.1|1174.6|1174|4
1653065950000|2022-05-20 16:59:10|1174.6|1174|1174.2|1173.6|1174.6|1174|1174|1173.2|12
1653065960000|2022-05-20 16:59:20|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1173.9|1173.3|10
1653065970000|2022-05-20 16:59:30|1174.5|1173.5|1174.3|1173.3|1174.5|1173.7|1173.9|1173.3|9
1653065980000|2022-05-20 16:59:40|1174|1173.4|1173.9|1173.3|1174|1173.4|1173.4|1172.8|22
1653065990000|2022-05-20 16:59:50|1174|1173.4|1174|1173.4|1174.3|1173.4|1173.9|1173.3|5
1653066000000|2022-05-20 17:00:00|1174.2|1173.6|1174.4|1173.8|1174.7|1173.8|1174.2|1173.6|2
1653066020000|2022-05-20 17:00:20|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.8|1174.2|10
1653066030000|2022-05-20 17:00:30|1175.3|1174.7|1175.7|1175.1|1175.7|1175.1|1175.3|1174.7|9
1653066040000|2022-05-20 17:00:40|1175.5|1174.9|1175.7|1175.1|1175.7|1175.1|1175.5|1174.9|6
1653066050000|2022-05-20 17:00:50|1175.6|1175|1175.4|1174.8|1175.6|1175|1175.3|1174.7|5
1653066060000|2022-05-20 17:01:00|1175.5|1174.9|1175.4|1174.8|1175.8|1175.2|1175.4|1174.8|10
1653066070000|2022-05-20 17:01:10|1175.5|1174.9|1175.4|1174.8|1175.5|1174.9|1175.4|1174.8|1
1653066080000|2022-05-20 17:01:20|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|2
1653066090000|2022-05-20 17:01:30|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1
1653066100000|2022-05-20 17:01:40|1174.9|1174.3|1175.9|1175.3|1176|1175.4|1174.9|1174.3|13
1653066110000|2022-05-20 17:01:50|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.5|1174.9|11
1653066120000|2022-05-20 17:02:00|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|11
1653066130000|2022-05-20 17:02:10|||||||||1
1653066140000|2022-05-20 17:02:20|1175|1174.4|1174.7|1174.1|1175|1174.4|1174.7|1174.1|7
1653066150000|2022-05-20 17:02:30|1174.6|1174|1174.2|1173.6|1174.6|1174|1173.9|1173|13
1653066160000|2022-05-20 17:02:40|1174.1|1173.5|1174.2|1173.6|1174.2|1173.6|1174.1|1173.5|4
1653066170000|2022-05-20 17:02:50|1174.3|1173.3|1174.5|1173.5|1174.6|1174|1174|1173.3|19
1653066180000|2022-05-20 17:03:00|1174.4|1173.8|1174.3|1173.3|1174.4|1173.8|1173.9|1173.2|12
1653066190000|2022-05-20 17:03:10|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1174.5|1173.5|1
1653066200000|2022-05-20 17:03:20|1174|1173.4|1173.9|1173.3|1174.5|1173.5|1173.9|1173.3|10
1653066210000|2022-05-20 17:03:30|1174|1173.4|1173.9|1173.3|1174|1173.4|1173.9|1173.3|3
1653066220000|2022-05-20 17:03:40|1174.3|1173.4|1174|1173.4|1174.3|1173.4|1174|1173.4|3
1653066230000|2022-05-20 17:03:50|1174.3|1173.3|1174|1173.4|1174.3|1173.6|1174|1173.3|3
1653066240000|2022-05-20 17:04:00|1173.7|1173.1|1174.3|1173.3|1174.3|1173.3|1173.7|1173.1|6
1653066250000|2022-05-20 17:04:10|1174|1173.4|1173.7|1173.1|1174|1173.4|1173.7|1173.1|4
1653066260000|2022-05-20 17:04:20|1173.8|1173.2|1173.9|1173.3|1173.9|1173.3|1173.8|1173.2|4
1653066270000|2022-05-20 17:04:30|1174|1173.4|1174|1173|1174|1173.4|1173.7|1173|1
1653066280000|2022-05-20 17:04:40|1173.9|1173.3|1174|1173|1174|1173.4|1173.9|1173|1
1653066300000|2022-05-20 17:05:00|1173.8|1173.2|1174|1173|1174|1173.2|1173.8|1173|1
1653066310000|2022-05-20 17:05:10|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|2
1653066320000|2022-05-20 17:05:20|1173.4|1172.8|1173.7|1173.1|1173.7|1173.1|1173.4|1172.8|18
1653066330000|2022-05-20 17:05:30|1173.9|1173.3|1174|1173.4|1174.2|1173.4|1173.8|1173|8
1653066350000|2022-05-20 17:05:50|1173.9|1173.3|1173.8|1173.2|1174|1173.4|1173.8|1173.2|3
1653066360000|2022-05-20 17:06:00|1173.7|1173.1|1173.7|1173.1|1174|1173.3|1173.7|1173|67
1653066380000|2022-05-20 17:06:20|1174|1173.4|1174|1173|1174|1173.4|1174|1173|3
1653066390000|2022-05-20 17:06:30|1173.7|1173.1|1173.3|1172.7|1173.7|1173.1|1173.3|1172.7|12
1653066400000|2022-05-20 17:06:40|1173.2|1172.6|1173.2|1172.6|1173.2|1172.6|1173.2|1172.6|2
1653066410000|2022-05-20 17:06:50|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.4|1172.8|7
1653066420000|2022-05-20 17:07:00|1173.7|1173.1|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|10
1653066430000|2022-05-20 17:07:10|1173.8|1173.2|1173.5|1172.9|1173.8|1173.2|1173.5|1172.9|14
1653066440000|2022-05-20 17:07:20|||||||||2
1653066450000|2022-05-20 17:07:30|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|6
1653066460000|2022-05-20 17:07:40|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|14
1653066470000|2022-05-20 17:07:50|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.5|1172.9|13
1653066480000|2022-05-20 17:08:00|||||||||6
1653066490000|2022-05-20 17:08:10|1174|1173|1173.7|1173.1|1174|1173.2|1173.7|1173|6
1653066500000|2022-05-20 17:08:20|1174|1173|1174|1173|1174|1173|1174|1173|1
1653066510000|2022-05-20 17:08:30|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|0
1653066530000|2022-05-20 17:08:50|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|1
1653066540000|2022-05-20 17:09:00|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.6|1173|5
1653066550000|2022-05-20 17:09:10|1173.8|1172.8|1174|1173|1174|1173.2|1173.7|1172.8|5
1653066560000|2022-05-20 17:09:20|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|1
1653066570000|2022-05-20 17:09:30|1173.8|1173.2|1173.3|1172.7|1173.8|1173.2|1173.3|1172.7|5
1653066580000|2022-05-20 17:09:40|||||||||1
1653066590000|2022-05-20 17:09:50|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.4|1172.8|2
1653066600000|2022-05-20 17:10:00|1173.7|1173.1|1173.5|1172.9|1173.7|1173.1|1173.5|1172.9|1
1653066630000|2022-05-20 17:10:30|||||||||7
1653066640000|2022-05-20 17:10:40|1173.4|1172.8|1173.4|1172.8|1173.5|1172.9|1173.4|1172.8|11
1653066650000|2022-05-20 17:10:50|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1
1653066660000|2022-05-20 17:11:00|1173.5|1172.9|1173.4|1172.8|1173.5|1172.9|1173.4|1172.8|10
1653066670000|2022-05-20 17:11:10|1173.5|1172.9|1173.2|1172.6|1173.5|1172.9|1173.2|1172.6|7
1653066680000|2022-05-20 17:11:20|1173.1|1172.5|1173.2|1172.6|1173.2|1172.6|1173.1|1172.5|7
1653066690000|2022-05-20 17:11:30|1173.4|1172.8|1173.5|1172.9|1173.8|1172.9|1173.4|1172.8|14
1653066700000|2022-05-20 17:11:40|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|2
1653066720000|2022-05-20 17:12:00|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1
1653066730000|2022-05-20 17:12:10|||||||||4
1653066740000|2022-05-20 17:12:20|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|0
1653066750000|2022-05-20 17:12:30|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|7
1653066760000|2022-05-20 17:12:40|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.4|1172.8|4
1653066770000|2022-05-20 17:12:50|1173.3|1172.7|1173.4|1172.8|1173.5|1172.9|1173.3|1172.7|10
1653066780000|2022-05-20 17:13:00|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|4
1653066790000|2022-05-20 17:13:10|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.3|1172.7|5
1653066800000|2022-05-20 17:13:20|1173.2|1172.6|1173.4|1172.8|1173.4|1172.8|1173.2|1172.6|6
1653066820000|2022-05-20 17:13:40|||||||||2
1653066830000|2022-05-20 17:13:50|1173.2|1172.6|1173.3|1172.7|1173.3|1172.7|1172.8|1172.2|10
1653066840000|2022-05-20 17:14:00|1173.4|1172.8|1173.5|1172.9|1173.8|1172.9|1173.4|1172.8|15
1653066850000|2022-05-20 17:14:10|||||||||1
1653066860000|2022-05-20 17:14:20|||||||||11
1653066870000|2022-05-20 17:14:30|1173.2|1172.5|1173.2|1172.6|1173.2|1172.6|1173.2|1172.5|3
1653066880000|2022-05-20 17:14:40|1173.5|1172.5|1173.2|1172.6|1173.5|1172.8|1173.2|1172.5|3
1653066890000|2022-05-20 17:14:50|1173.6|1173|1173.8|1173.2|1173.8|1173.2|1173.5|1172.9|9
1653066900000|2022-05-20 17:15:00|1173.9|1173.3|1173.7|1173.1|1173.9|1173.3|1173.7|1173.1|5
1653066910000|2022-05-20 17:15:10|1173.8|1173.2|1173.9|1173.3|1174|1173.4|1173.8|1173|8
1653066920000|2022-05-20 17:15:20|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|7
1653066930000|2022-05-20 17:15:30|1173.8|1173.2|1173.5|1172.9|1173.8|1173.2|1173.5|1172.9|4
1653066940000|2022-05-20 17:15:40|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|6
1653066950000|2022-05-20 17:15:50|1173.8|1173.2|1173.2|1172.6|1173.8|1173.2|1173.2|1172.6|6
1653066960000|2022-05-20 17:16:00|||||||||2
1653066970000|2022-05-20 17:16:10|||||||||1
1653066980000|2022-05-20 17:16:20|1173.3|1172.7|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|7
1653066990000|2022-05-20 17:16:30|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|10
1653067030000|2022-05-20 17:17:10|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|1
1653067040000|2022-05-20 17:17:20|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|2
1653067060000|2022-05-20 17:17:40|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.5|1172.9|4
1653067070000|2022-05-20 17:17:50|1173.3|1172.3|1173.2|1172.6|1173.3|1172.6|1173.2|1172.3|3
1653067080000|2022-05-20 17:18:00|1173.3|1172.7|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|1
1653067090000|2022-05-20 17:18:10|1173.4|1172.5|1173.4|1172.8|1173.4|1172.8|1173.4|1172.5|4
1653067100000|2022-05-20 17:18:20|1173.5|1172.9|1173.7|1173.1|1173.7|1173.1|1173.5|1172.9|7
1653067110000|2022-05-20 17:18:30|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|6
1653067120000|2022-05-20 17:18:40|1173.7|1173.1|1173.5|1172.9|1173.7|1173.1|1173.5|1172.9|3
1653067130000|2022-05-20 17:18:50|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1
1653067140000|2022-05-20 17:19:00|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|4
1653067150000|2022-05-20 17:19:10|1173.8|1173.2|1174.2|1173.6|1174.2|1173.6|1173.8|1173.2|10
1653067170000|2022-05-20 17:19:30|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1173.9|1173.2|19
1653067180000|2022-05-20 17:19:40|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1173.6|1173|2
1653067190000|2022-05-20 17:19:50|1174|1173.4|1174.2|1173.6|1174.3|1173.7|1174|1173.4|16
1653067200000|2022-05-20 17:20:00|1174.1|1173.5|1173.8|1173.2|1174.1|1173.5|1173.8|1173.2|3
1653067210000|2022-05-20 17:20:10|1173.9|1173.3|1173.8|1173.2|1173.9|1173.3|1173.8|1173.2|5
1653067220000|2022-05-20 17:20:20|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|2
1653067230000|2022-05-20 17:20:30|||||||||1
1653067240000|2022-05-20 17:20:40|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|2
1653067250000|2022-05-20 17:20:50|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|3
1653067260000|2022-05-20 17:21:00|1173.9|1173.3|1173.7|1173.1|1173.9|1173.3|1173.6|1173|22
1653067280000|2022-05-20 17:21:20|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|0
1653067290000|2022-05-20 17:21:30|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|5
1653067300000|2022-05-20 17:21:40|1174|1173.4|1173.9|1173.3|1174|1173.4|1173.9|1173.3|4
1653067310000|2022-05-20 17:21:50|1173.7|1173.1|1173.5|1172.9|1173.7|1173.1|1173.4|1172.8|14
1653067320000|2022-05-20 17:22:00|||||||||2
1653067330000|2022-05-20 17:22:10|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.7|1173.1|5
1653067340000|2022-05-20 17:22:20|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|1173.9|1173.3|2
1653067350000|2022-05-20 17:22:30|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1653067360000|2022-05-20 17:22:40|1174.2|1173.6|1174.1|1173.5|1174.2|1173.6|1174.1|1173.5|7
1653067380000|2022-05-20 17:23:00|||||||||1
1653067400000|2022-05-20 17:23:20|1174.2|1173.6|1174.1|1173.5|1174.2|1173.6|1174.1|1173.5|0
1653067410000|2022-05-20 17:23:30|1174.2|1173.2|1174.2|1173.2|1174.2|1173.2|1174.2|1173.2|2
1653067430000|2022-05-20 17:23:50|1173.9|1173.3|1174.1|1173.5|1174.1|1173.5|1173.9|1173.3|0
1653067450000|2022-05-20 17:24:10|1173.9|1173.3|1174|1173.4|1174|1173.4|1173.9|1173.3|8
1653067460000|2022-05-20 17:24:20|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1
1653067470000|2022-05-20 17:24:30|1174|1173.4|1173.9|1173.3|1174|1173.4|1173.9|1173.3|3
1653067490000|2022-05-20 17:24:50|1174.2|1173.6|1174.5|1173.9|1174.5|1173.9|1174.2|1173.5|17
1653067500000|2022-05-20 17:25:00|1174.4|1173.8|1174.3|1173.7|1174.4|1173.8|1174.3|1173.7|0
1653067510000|2022-05-20 17:25:10|1174.4|1173.8|1175.3|1174.7|1175.3|1174.7|1174.4|1173.8|16
1653067520000|2022-05-20 17:25:20|1175.2|1174.6|1174.7|1174.1|1175.2|1174.6|1174.7|1174.1|6
1653067530000|2022-05-20 17:25:30|||||||||1
1653067540000|2022-05-20 17:25:40|||||||||3
1653067560000|2022-05-20 17:26:00|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|6
1653067570000|2022-05-20 17:26:10|1174.5|1173.9|1174.7|1174.1|1174.7|1174.1|1174.5|1173.9|6
1653067580000|2022-05-20 17:26:20|||||||||3
1653067620000|2022-05-20 17:27:00|1174.8|1173.8|1174.4|1173.8|1174.8|1173.8|1174.4|1173.8|1
1653067630000|2022-05-20 17:27:10|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1174.2|1173.6|5
1653067650000|2022-05-20 17:27:30|1174.3|1173.7|1174.2|1173.6|1174.3|1173.7|1174.2|1173.6|1
1653067670000|2022-05-20 17:27:50|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|2
1653067680000|2022-05-20 17:28:00|1173.9|1173.3|1173.7|1173.1|1173.9|1173.3|1173.7|1173.1|5
1653067690000|2022-05-20 17:28:10|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1174|1173.4|4
1653067700000|2022-05-20 17:28:20|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|2
1653067710000|2022-05-20 17:28:30|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|2
1653067730000|2022-05-20 17:28:50|||||||||1
1653067740000|2022-05-20 17:29:00|1174.3|1173.3|1173.9|1173.3|1174.3|1173.3|1173.9|1173.3|2
1653067800000|2022-05-20 17:30:00|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|5
1653067810000|2022-05-20 17:30:10|1173.8|1173.2|1173.8|1173.2|1173.8|1173.2|1173.7|1173.1|2
1653067820000|2022-05-20 17:30:20|1173.7|1173.1|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|6
1653067830000|2022-05-20 17:30:30|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|1
1653067870000|2022-05-20 17:31:10|1173.8|1173.2|1173|1172.4|1173.8|1173.2|1173|1172.4|55
1653067880000|2022-05-20 17:31:20|1173.4|1172.8|1173.4|1172.8|1173.5|1172.9|1173.4|1172.8|5
1653067890000|2022-05-20 17:31:30|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|8
1653067900000|2022-05-20 17:31:40|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.5|1172.9|0
1653067910000|2022-05-20 17:31:50|1173.6|1173|1173.6|1173|1173.6|1173|1173.6|1173|3
1653067920000|2022-05-20 17:32:00|1173.7|1173.1|1173.3|1172.7|1173.9|1173.1|1173.3|1172.7|25
1653067930000|2022-05-20 17:32:10|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|3
1653067950000|2022-05-20 17:32:30|1173.9|1173.3|1173.7|1173.1|1173.9|1173.3|1173.7|1173.1|28
1653067960000|2022-05-20 17:32:40|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.7|1173.1|1
1653067970000|2022-05-20 17:32:50|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.5|1172.9|0
1653067980000|2022-05-20 17:33:00|||||||||5
1653067990000|2022-05-20 17:33:10|1173.6|1173|1173.7|1173.1|1173.9|1173.1|1173.6|1172.9|17
1653068010000|2022-05-20 17:33:30|1173.8|1172.8|1173.2|1172.6|1173.8|1172.9|1173.2|1172.5|10
1653068020000|2022-05-20 17:33:40|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|21
1653068030000|2022-05-20 17:33:50|1173.3|1172.7|1173.7|1173.1|1173.7|1173.1|1173.3|1172.7|2
1653068040000|2022-05-20 17:34:00|1173.5|1172.9|1173.3|1172.7|1173.5|1172.9|1173.3|1172.7|3
1653068050000|2022-05-20 17:34:10|1173.2|1172.6|1173.2|1172.6|1173.3|1172.7|1173.2|1172.6|2
1653068060000|2022-05-20 17:34:20|1173.1|1172.5|1173|1172.4|1173.1|1172.5|1173|1172.4|0
1653068070000|2022-05-20 17:34:30|||||||||4
1653068080000|2022-05-20 17:34:40|1173.1|1172.5|1173.2|1172.6|1173.2|1172.6|1173.1|1172.5|2
1653068100000|2022-05-20 17:35:00|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|5
1653068130000|2022-05-20 17:35:30|1173.7|1172.7|1173.4|1172.8|1173.7|1172.8|1173.4|1172.7|6
1653068140000|2022-05-20 17:35:40|1173.5|1172.9|1173.4|1172.8|1173.7|1173.1|1173.4|1172.7|21
1653068150000|2022-05-20 17:35:50|1173.3|1172.7|1173.4|1172.8|1173.4|1172.8|1173.3|1172.7|9
1653068160000|2022-05-20 17:36:00|1173.5|1172.9|1173.7|1173.1|1173.7|1173.1|1173.5|1172.9|8
1653068170000|2022-05-20 17:36:10|1173.9|1172.9|1173.7|1173.1|1173.9|1173.1|1173.7|1172.9|28
1653068180000|2022-05-20 17:36:20|1173.6|1173|1173.4|1172.8|1173.6|1173|1173.4|1172.8|3
1653068190000|2022-05-20 17:36:30|1173.6|1173|1173.4|1172.8|1173.6|1173|1173.4|1172.8|1
1653068200000|2022-05-20 17:36:40|||||||||4
1653068210000|2022-05-20 17:36:50|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|8
1653068220000|2022-05-20 17:37:00|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.5|1172.9|0
1653068240000|2022-05-20 17:37:20|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|2
1653068250000|2022-05-20 17:37:30|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|1173.3|1172.7|2
1653068280000|2022-05-20 17:38:00|1173.2|1172.6|1173.6|1173|1173.6|1173|1173.2|1172.6|7
1653068290000|2022-05-20 17:38:10|||||||||2
1653068300000|2022-05-20 17:38:20|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|1173.5|1172.9|2
1653068310000|2022-05-20 17:38:30|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|4
1653068340000|2022-05-20 17:39:00|1173.3|1172.7|1173.2|1172.6|1173.3|1172.7|1173.2|1172.6|5
1653068350000|2022-05-20 17:39:10|1173.3|1172.7|1173.7|1173.1|1173.7|1173.1|1173.3|1172.7|5
1653068360000|2022-05-20 17:39:20|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.5|1172.9|1
1653068370000|2022-05-20 17:39:30|1173.6|1173|1173.7|1173.1|1173.8|1173.2|1173.6|1173|9
1653068380000|2022-05-20 17:39:40|1173.6|1173|1173.5|1172.9|1173.7|1173.1|1173.5|1172.9|2
1653068390000|2022-05-20 17:39:50|1173.6|1173|1173.5|1172.9|1173.7|1173.1|1173.5|1172.9|4
1653068400000|2022-05-20 17:40:00|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.4|1172.8|11
1653068410000|2022-05-20 17:40:10|1173.3|1172.7|1173.2|1172.6|1173.3|1172.7|1173.1|1172.5|3
1653068420000|2022-05-20 17:40:20|1173.1|1172.5|1172.8|1172.2|1173.2|1172.6|1172.8|1172.2|21
1653068430000|2022-05-20 17:40:30|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|1172.5|1171.9|13
1653068440000|2022-05-20 17:40:40|1172.4|1171.8|1172.6|1172|1172.6|1172|1172.4|1171.8|5
1653068450000|2022-05-20 17:40:50|1172.5|1171.9|1172.7|1172.1|1172.8|1172.2|1172.5|1171.9|29
1653068460000|2022-05-20 17:41:00|1172.5|1171.9|1173|1172.4|1173|1172.4|1172.5|1171.9|13
1653068470000|2022-05-20 17:41:10|1172.8|1172.2|1172.7|1172.1|1172.8|1172.2|1172.7|1172.1|12
1653068480000|2022-05-20 17:41:20|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.7|1172.1|8
1653068490000|2022-05-20 17:41:30|1172.6|1172|1172.8|1172.2|1172.8|1172.2|1172.6|1172|3
1653068500000|2022-05-20 17:41:40|1172.7|1172.1|1172.6|1172|1172.7|1172.1|1172.5|1171.9|8
1653068510000|2022-05-20 17:41:50|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|3
1653068520000|2022-05-20 17:42:00|1172.9|1172.3|1172.9|1172.3|1173|1172.4|1172.9|1172.3|2
1653068530000|2022-05-20 17:42:10|1173|1172.4|1172.9|1172.3|1173|1172.4|1172.9|1172.3|8
1653068540000|2022-05-20 17:42:20|1172.8|1172.2|1173.4|1172.8|1173.4|1172.8|1172.8|1172.2|11
1653068550000|2022-05-20 17:42:30|1173.3|1172.7|1173.4|1172.8|1173.4|1172.8|1173.3|1172.7|1
1653068560000|2022-05-20 17:42:40|1173.5|1172.9|1173.9|1173.3|1174|1173.4|1173.5|1172.9|11
1653068570000|2022-05-20 17:42:50|1174|1173.4|1174|1173.4|1174|1173.4|1173.9|1173.3|11
1653068580000|2022-05-20 17:43:00|1174.1|1173.5|1174.2|1173.6|1174.3|1173.7|1174.1|1173.5|7
1653068590000|2022-05-20 17:43:10|1174.4|1173.8|1174|1173.4|1174.4|1173.8|1174|1173.4|4
1653068600000|2022-05-20 17:43:20|1174.1|1173.5|1174.1|1173.5|1174.4|1173.8|1173.8|1173.2|24
1653068610000|2022-05-20 17:43:30|1174.2|1173.6|1174.5|1173.9|1174.5|1173.9|1174.2|1173.6|2
1653068620000|2022-05-20 17:43:40|1174.3|1173.7|1174.4|1173.8|1174.8|1174.2|1174.3|1173.7|11
1653068630000|2022-05-20 17:43:50|1174.5|1173.9|1174.3|1173.7|1174.5|1173.9|1174.3|1173.7|9
1653068640000|2022-05-20 17:44:00|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|8
1653068650000|2022-05-20 17:44:10|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|2
1653068660000|2022-05-20 17:44:20|1174.2|1173.6|1174.4|1173.8|1174.5|1173.9|1173.9|1173.3|11
1653068670000|2022-05-20 17:44:30|1174.6|1174|1174.5|1173.9|1174.7|1174|1174.3|1173.7|16
1653068680000|2022-05-20 17:44:40|1174.4|1173.8|1174.2|1173.6|1174.4|1173.8|1174.2|1173.6|1
1653068690000|2022-05-20 17:44:50|||||||||4
1653068700000|2022-05-20 17:45:00|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|1174.4|1173.8|3
1653068710000|2022-05-20 17:45:10|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|0
1653068720000|2022-05-20 17:45:20|1174.2|1173.6|1173.2|1172.6|1174.5|1173.9|1173|1172.4|27
1653068730000|2022-05-20 17:45:30|1173.3|1172.7|1173.5|1172.9|1173.6|1173|1173.3|1172.7|6
1653068740000|2022-05-20 17:45:40|1173.6|1173|1173.6|1173|1173.7|1173|1173.4|1172.7|15
1653068750000|2022-05-20 17:45:50|1173.7|1173.1|1173.9|1173.3|1174.2|1173.6|1173.6|1173|2
1653068760000|2022-05-20 17:46:00|1174|1173.4|1173.9|1173.3|1174|1173.4|1173.9|1173.3|2
1653068770000|2022-05-20 17:46:10|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1174|1173.4|2
1653068790000|2022-05-20 17:46:30|||||||||5
1653068800000|2022-05-20 17:46:40|1174.1|1173.5|1173.9|1173.3|1174.1|1173.5|1173.9|1173.3|1
1653068810000|2022-05-20 17:46:50|||||||||3
1653068820000|2022-05-20 17:47:00|1174|1173.4|1173.9|1173.3|1174|1173.4|1173.9|1173.3|0
1653068830000|2022-05-20 17:47:10|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1653068840000|2022-05-20 17:47:20|1174.1|1173.5|1174.2|1173.6|1174.2|1173.6|1174.1|1173.5|1
1653068850000|2022-05-20 17:47:30|1174|1173.4|1174|1173.4|1174|1173.4|1174|1173.4|0
1653068860000|2022-05-20 17:47:40|||||||||2
1653068870000|2022-05-20 17:47:50|1173.9|1173.3|1174|1173.4|1174|1173.4|1173.9|1173.3|11
1653068880000|2022-05-20 17:48:00|1174.2|1173.6|1174.2|1173.6|1174.2|1173.6|1174.1|1173.5|2
1653068890000|2022-05-20 17:48:10|1174.5|1173.9|1174.4|1173.8|1174.5|1173.9|1174.3|1173.7|3
1653068900000|2022-05-20 17:48:20|||||||||4
1653068910000|2022-05-20 17:48:30|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|4
1653068920000|2022-05-20 17:48:40|1174.6|1174|1174.9|1174.3|1174.9|1174.3|1174.6|1174|7
1653068930000|2022-05-20 17:48:50|1174.8|1174.2|1174.9|1174.3|1174.9|1174.3|1174.8|1174.2|7
1653068940000|2022-05-20 17:49:00|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|5
1653068950000|2022-05-20 17:49:10|1174.9|1174.3|1175|1174.4|1175|1174.4|1174.9|1174.3|8
1653068960000|2022-05-20 17:49:20|1174.9|1174.3|1175.2|1174.6|1175.2|1174.6|1174.9|1174.3|6
1653068970000|2022-05-20 17:49:30|||||||||3
1653068980000|2022-05-20 17:49:40|1175|1174.4|1175.2|1174.6|1175.2|1174.6|1174.9|1174.3|16
1653068990000|2022-05-20 17:49:50|1174.7|1174.1|1174.9|1174.3|1175|1174.3|1174.7|1174|7
1653069000000|2022-05-20 17:50:00|1175.2|1174.2|1175.4|1174.8|1175.4|1174.8|1175.2|1174.2|7
1653069010000|2022-05-20 17:50:10|1175.6|1175|1175.9|1175.3|1175.9|1175.3|1175.6|1175|6
1653069020000|2022-05-20 17:50:20|1175.7|1175.1|1176.9|1176.3|1177|1176.4|1175.7|1175.1|25
1653069030000|2022-05-20 17:50:30|1177|1176.4|1175.9|1175.3|1177.3|1176.7|1175.9|1175.3|68
1653069040000|2022-05-20 17:50:40|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|11
1653069050000|2022-05-20 17:50:50|1175.3|1174.7|1175.4|1174.8|1175.7|1174.8|1175.3|1174.7|10
1653069060000|2022-05-20 17:51:00|1175.5|1174.9|1176.2|1175.6|1176.2|1175.6|1175.5|1174.9|8
1653069070000|2022-05-20 17:51:10|1176|1175.4|1175.9|1175.3|1176|1175.4|1175.7|1175.1|13
1653069080000|2022-05-20 17:51:20|1176|1175.4|1175.7|1175.1|1176|1175.4|1175.7|1175.1|0
1653069090000|2022-05-20 17:51:30|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.7|1175.1|1
1653069100000|2022-05-20 17:51:40|1175.9|1175.3|1175.9|1175.3|1176.2|1175.6|1175.9|1175.2|4
1653069110000|2022-05-20 17:51:50|1176.2|1175.2|1176.2|1175.6|1176.3|1175.6|1176.2|1175.2|0
1653069120000|2022-05-20 17:52:00|1176|1175.4|1175.9|1175.3|1176|1175.4|1175.9|1175.3|0
1653069130000|2022-05-20 17:52:10|1175.8|1175.2|1175.6|1175|1175.8|1175.2|1175.3|1174.7|15
1653069140000|2022-05-20 17:52:20|1175.4|1174.8|1175.4|1174.8|1175.7|1175|1175.4|1174.7|1
1653069160000|2022-05-20 17:52:40|1175.6|1175|1175.7|1175.1|1175.7|1175.1|1175.6|1175|1
1653069170000|2022-05-20 17:52:50|1175|1174.4|1174.7|1174.1|1175|1174.4|1174.6|1174|102
1653069180000|2022-05-20 17:53:00|1174.8|1174.2|1175.4|1174.8|1175.4|1174.8|1174.7|1174.1|14
1653069190000|2022-05-20 17:53:10|1175.3|1174.7|1175.2|1174.6|1175.5|1174.9|1175.1|1174.5|13
1653069200000|2022-05-20 17:53:20|1175|1174.4|1174.9|1174.3|1175.2|1174.6|1174.9|1174.3|8
1653069210000|2022-05-20 17:53:30|1175|1174.4|1175.4|1174.8|1175.5|1174.9|1175|1174.4|7
1653069220000|2022-05-20 17:53:40|1175.3|1174.7|1175.2|1174.6|1175.3|1174.7|1175|1174.3|7
1653069230000|2022-05-20 17:53:50|1174.8|1174.2|1174.9|1174.3|1174.9|1174.3|1174.8|1174.2|8
1653069240000|2022-05-20 17:54:00|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|2
1653069250000|2022-05-20 17:54:10|1174.7|1174.1|1174|1173.4|1174.7|1174.1|1173.8|1173.2|94
1653069260000|2022-05-20 17:54:20|1174.1|1173.5|1173.9|1173.3|1174.1|1173.5|1173.8|1173.2|7
1653069270000|2022-05-20 17:54:30|1174|1173.4|1174.2|1173.6|1174.2|1173.6|1174|1173.4|2
1653069280000|2022-05-20 17:54:40|1174|1173.4|1174|1173.4|1174.1|1173.5|1174|1173.4|2
1653069290000|2022-05-20 17:54:50|1174.3|1173.7|1174.2|1173.6|1174.4|1173.8|1174.2|1173.3|6
1653069300000|2022-05-20 17:55:00|1174.4|1173.8|1174.2|1173.6|1174.4|1173.8|1174.2|1173.6|10
1653069310000|2022-05-20 17:55:10|1174|1173.4|1174.4|1173.8|1174.4|1173.8|1174|1173.3|9
1653069320000|2022-05-20 17:55:20|1174.5|1173.9|1174.5|1173.5|1174.5|1173.9|1174.5|1173.5|3
1653069330000|2022-05-20 17:55:30|1174.4|1173.8|1174.4|1173.8|1174.5|1173.9|1174.3|1173.7|6
1653069340000|2022-05-20 17:55:40|1173.9|1173.3|1174|1173.4|1174|1173.4|1173.8|1173.2|15
1653069350000|2022-05-20 17:55:50|1173.9|1173.3|1175.4|1174.8|1175.4|1174.8|1173.9|1173.3|13
1653069360000|2022-05-20 17:56:00|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|8
1653069370000|2022-05-20 17:56:10|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|0
1653069380000|2022-05-20 17:56:20|1175.2|1174.6|1175.7|1175.1|1175.8|1175.2|1175.2|1174.6|16
1653069390000|2022-05-20 17:56:30|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|1175.8|1175.2|5
1653069400000|2022-05-20 17:56:40|||||||||10
1653069410000|2022-05-20 17:56:50|1175.7|1175.1|1175.4|1174.8|1175.7|1175.1|1175.4|1174.8|7
1653069420000|2022-05-20 17:57:00|||||||||1
1653069430000|2022-05-20 17:57:10|1175.3|1174.7|1175.7|1175.1|1175.7|1175.1|1175.3|1174.7|13
1653069440000|2022-05-20 17:57:20|1175.6|1175|1175.6|1175|1175.6|1175|1175.6|1175|2
1653069450000|2022-05-20 17:57:30|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.3|1174.7|9
1653069460000|2022-05-20 17:57:40|1175.4|1174.8|1175.5|1174.9|1175.5|1174.9|1175.4|1174.8|0
1653069470000|2022-05-20 17:57:50|1175.4|1174.8|1175.4|1174.8|1175.5|1174.9|1175.3|1174.7|9
1653069480000|2022-05-20 17:58:00|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|8
1653069490000|2022-05-20 17:58:10|1175.4|1174.8|1175.3|1174.7|1175.4|1174.8|1175.3|1174.7|6
1653069500000|2022-05-20 17:58:20|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|11
1653069510000|2022-05-20 17:58:30|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|1175.5|1174.9|4
1653069520000|2022-05-20 17:58:40|1175.4|1174.8|1175.3|1174.7|1175.5|1174.9|1175.3|1174.7|15
1653069530000|2022-05-20 17:58:50|||||||||12
1653069540000|2022-05-20 17:59:00|1175.4|1174.8|1175.2|1174.6|1175.4|1174.8|1175.2|1174.6|3
1653069550000|2022-05-20 17:59:10|1175.1|1174.5|1175|1174.4|1175.2|1174.6|1175|1174.4|2
1653069560000|2022-05-20 17:59:20|1175.1|1174.5|1175|1174.4|1175.2|1174.6|1175|1174.4|1
1653069570000|2022-05-20 17:59:30|1175.1|1174.5|1175.3|1174.7|1175.3|1174.7|1175|1174.4|6
1653069580000|2022-05-20 17:59:40|||||||||1
1653069590000|2022-05-20 17:59:50|1175.4|1174.8|1175.3|1174.7|1175.4|1174.8|1175.3|1174.7|4
1653069600000|2022-05-20 18:00:00|1175.4|1174.8|1175.3|1174.7|1175.4|1174.8|1175.3|1174.7|13
1653069610000|2022-05-20 18:00:10|1175.4|1174.8|1175.2|1174.6|1175.4|1174.8|1175.2|1174.6|7
1653069620000|2022-05-20 18:00:20|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|1175.3|1174.7|4
1653069630000|2022-05-20 18:00:30|1175.2|1174.6|1175|1174.4|1175.2|1174.6|1175|1174.4|8
1653069640000|2022-05-20 18:00:40|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|2
1653069650000|2022-05-20 18:00:50|1175.4|1174.8|1175.3|1174.7|1175.4|1174.8|1175.3|1174.7|4
1653069660000|2022-05-20 18:01:00|1175.4|1174.8|1175.3|1174.7|1175.4|1174.8|1175.3|1174.7|4
1653069670000|2022-05-20 18:01:10|||||||||3
1653069680000|2022-05-20 18:01:20|||||||||2
1653069690000|2022-05-20 18:01:30|1175|1174.4|1174.9|1174.3|1175|1174.4|1174.8|1174.2|14
1653069700000|2022-05-20 18:01:40|1175|1174.4|1175|1174.4|1175|1174.4|1174.9|1174.3|4
1653069710000|2022-05-20 18:01:50|1175.1|1174.5|1175.4|1174.8|1175.4|1174.8|1175.1|1174.5|2
1653069720000|2022-05-20 18:02:00|1175.3|1174.7|1175.2|1174.6|1175.3|1174.7|1175.2|1174.6|1
1653069730000|2022-05-20 18:02:10|1175.4|1174.8|1175|1174.4|1175.5|1174.8|1175|1174.4|7
1653069740000|2022-05-20 18:02:20|1175.2|1174.6|1175.5|1174.5|1175.5|1174.6|1175.2|1174.5|3
1653069750000|2022-05-20 18:02:30|1175.2|1174.6|1174.7|1174.1|1175.2|1174.6|1174.4|1173.8|12
1653069760000|2022-05-20 18:02:40|1174.6|1174|1174.5|1173.9|1174.7|1174.1|1174.5|1173.9|2
1653069770000|2022-05-20 18:02:50|1174.7|1174.1|1174.3|1173.7|1174.7|1174.1|1174.3|1173.7|1
1653069780000|2022-05-20 18:03:00|1174.4|1173.8|1174.4|1173.8|1174.5|1173.9|1174.4|1173.8|30
1653069790000|2022-05-20 18:03:10|1174.3|1173.7|1174.3|1173.7|1174.4|1173.8|1174.3|1173.7|13
1653069810000|2022-05-20 18:03:30|1173.8|1173.2|1173.7|1173.1|1173.9|1173.3|1173.7|1173.1|17
1653069820000|2022-05-20 18:03:40|1173.8|1173.2|1173.7|1173.1|1173.8|1173.2|1173.4|1172.8|19
1653069830000|2022-05-20 18:03:50|1174|1173|1173.7|1173.1|1174|1173.2|1173.7|1173|0
1653069840000|2022-05-20 18:04:00|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|1173.4|1172.8|10
1653069850000|2022-05-20 18:04:10|1173.3|1172.7|1173.4|1172.8|1173.4|1172.8|1173.3|1172.7|29
1653069860000|2022-05-20 18:04:20|1173.9|1172.9|1173.9|1173.3|1174.2|1173.6|1173.9|1172.9|14
1653069870000|2022-05-20 18:04:30|1173.8|1173.2|1173.3|1172.7|1173.8|1173.2|1173|1172.4|20
1653069880000|2022-05-20 18:04:40|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.4|1172.8|1
1653069890000|2022-05-20 18:04:50|1173.4|1172.8|1173.5|1172.9|1173.8|1173.2|1173.3|1172.7|4
1653069900000|2022-05-20 18:05:00|1173.4|1172.8|1173.8|1173.2|1173.8|1173.2|1173.4|1172.8|3
1653069910000|2022-05-20 18:05:10|1173.7|1173.1|1173.8|1173.2|1173.8|1173.2|1173.7|1173.1|4
1653069920000|2022-05-20 18:05:20|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.5|1172.9|7
1653069930000|2022-05-20 18:05:30|1173.3|1172.7|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|8
1653069940000|2022-05-20 18:05:40|1173.8|1173.2|1173.5|1172.9|1173.8|1173.2|1173|1172.4|34
1653069950000|2022-05-20 18:05:50|1173.7|1172.7|1173.4|1172.8|1173.7|1172.9|1173.3|1172.7|2
1653069960000|2022-05-20 18:06:00|1173.3|1172.7|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|6
1653069980000|2022-05-20 18:06:20|1173.7|1173.1|1173.8|1173.2|1173.9|1173.3|1173.7|1173.1|12
1653069990000|2022-05-20 18:06:30|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|13
1653070000000|2022-05-20 18:06:40|||||||||1
1653070020000|2022-05-20 18:07:00|1173.6|1173|1173.5|1172.9|1173.6|1173|1173.4|1172.8|91
1653070030000|2022-05-20 18:07:10|||||||||2
1653070040000|2022-05-20 18:07:20|1173.4|1172.8|1173.5|1172.9|1173.7|1173.1|1173.3|1172.7|10
1653070050000|2022-05-20 18:07:30|1173.4|1172.8|1173|1172.4|1173.4|1172.8|1173|1172.4|38
1653070060000|2022-05-20 18:07:40|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|1172.8|1172.2|71
1653070070000|2022-05-20 18:07:50|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|0
1653070080000|2022-05-20 18:08:00|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|1172.8|1172.2|21
1653070090000|2022-05-20 18:08:10|1172.8|1172.2|1173|1172.4|1173|1172.4|1172.7|1172.1|39
1653070100000|2022-05-20 18:08:20|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|3
1653070110000|2022-05-20 18:08:30|1172.7|1172.1|1172.8|1172.2|1172.9|1172.3|1172.7|1172.1|69
1653070120000|2022-05-20 18:08:40|||||||||1
1653070130000|2022-05-20 18:08:50|1173|1172.4|1172.8|1172.2|1173|1172.4|1172.8|1172.2|15
1653070140000|2022-05-20 18:09:00|1172.9|1172.3|1172.8|1172.2|1172.9|1172.3|1172.8|1172.2|8
1653070150000|2022-05-20 18:09:10|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|5
1653070160000|2022-05-20 18:09:20|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|3
1653070170000|2022-05-20 18:09:30|||||||||4
1653070180000|2022-05-20 18:09:40|1173|1172.4|1173.9|1173.3|1173.9|1173.3|1172.9|1172.3|28
1653070190000|2022-05-20 18:09:50|1173.8|1173.2|1173.7|1173.1|1173.9|1173.3|1173.7|1173.1|4
1653070200000|2022-05-20 18:10:00|1173.8|1173.2|1173.9|1173.3|1173.9|1173.3|1173.7|1173.1|6
1653070210000|2022-05-20 18:10:10|1173.4|1172.8|1173|1172.4|1173.4|1172.8|1173|1172.4|18
1653070220000|2022-05-20 18:10:20|1173.2|1172.6|1172.9|1172.3|1173.4|1172.8|1172.9|1172.3|36
1653070230000|2022-05-20 18:10:30|1173.3|1172.7|1173.3|1172.7|1173.4|1172.8|1173.1|1172.5|78
1653070240000|2022-05-20 18:10:40|1173.2|1172.6|1173|1172.4|1173.4|1172.8|1173|1172.4|4
1653070250000|2022-05-20 18:10:50|1172.9|1172.3|1172.9|1172.3|1172.9|1172.3|1172.8|1172.2|3
1653070260000|2022-05-20 18:11:00|||||||||2
1653070280000|2022-05-20 18:11:20|1172.7|1172.1|1172.9|1172.3|1172.9|1172.3|1172.5|1171.9|13
1653070290000|2022-05-20 18:11:30|||||||||4
1653070300000|2022-05-20 18:11:40|1172.8|1172.2|1172.9|1172.3|1172.9|1172.3|1172.8|1172.2|29
1653070310000|2022-05-20 18:11:50|1172.8|1172.2|1172.9|1172.3|1172.9|1172.3|1172.7|1172.1|15
1653070320000|2022-05-20 18:12:00|1173|1172.4|1172.7|1172.1|1173|1172.4|1172.7|1172.1|13
1653070330000|2022-05-20 18:12:10|1172.6|1172|1172.5|1171.9|1172.9|1172.3|1172.5|1171.9|34
1653070340000|2022-05-20 18:12:20|1172.7|1172.1|1173|1172.4|1173.1|1172.5|1172.7|1172.1|14
1653070350000|2022-05-20 18:12:30|1173.1|1172.5|1173.4|1172.8|1173.5|1172.9|1173.1|1172.5|16
1653070360000|2022-05-20 18:12:40|1173.3|1172.7|1173.7|1173.1|1173.7|1173.1|1173.2|1172.6|21
1653070370000|2022-05-20 18:12:50|1173.6|1173|1173.7|1173.1|1173.7|1173.1|1173.4|1172.8|7
1653070380000|2022-05-20 18:13:00|1173.4|1172.8|1173.5|1172.9|1173.5|1172.9|1173.3|1172.7|20
1653070390000|2022-05-20 18:13:10|1173.4|1172.8|1172.9|1172.3|1173.4|1172.8|1172.9|1172.3|69
1653070400000|2022-05-20 18:13:20|1173|1172.4|1173.2|1172.6|1173.2|1172.6|1172.8|1172.2|24
1653070410000|2022-05-20 18:13:30|1173.3|1172.7|1172.8|1172.2|1173.3|1172.7|1172.8|1172.2|27
1653070420000|2022-05-20 18:13:40|1173.2|1172.6|1173.1|1172.5|1173.3|1172.7|1173.1|1172.5|58
1653070430000|2022-05-20 18:13:50|1173.3|1172.7|1173.2|1172.6|1173.3|1172.7|1173.2|1172.6|25
1653070440000|2022-05-20 18:14:00|1173.1|1172.5|1171.3|1170.7|1173.1|1172.5|1170.8|1170.2|163
1653070450000|2022-05-20 18:14:10|1171.2|1170.6|1171|1170.4|1171.3|1170.7|1170.8|1170.2|50
1653070460000|2022-05-20 18:14:20|1171.2|1170.6|1171.3|1170.7|1171.3|1170.7|1171|1170.4|73
1653070470000|2022-05-20 18:14:30|1171.2|1170.6|1171.3|1170.7|1171.3|1170.7|1171|1170.4|206
1653070480000|2022-05-20 18:14:40|1171.2|1170.6|1171|1170.4|1171.3|1170.7|1171|1170.4|81
1653070490000|2022-05-20 18:14:50|1171.2|1170.6|1171.8|1171.2|1171.9|1171.3|1171.1|1170.5|105
1653070500000|2022-05-20 18:15:00|1172|1171.4|1171.9|1171.3|1172|1171.4|1171.5|1170.9|109
1653070510000|2022-05-20 18:15:10|1171.8|1171.2|1171.5|1170.9|1171.8|1171.2|1171.5|1170.9|54
1653070520000|2022-05-20 18:15:20|1171.4|1170.8|1171.9|1171.3|1171.9|1171.3|1171.4|1170.8|152
1653070530000|2022-05-20 18:15:30|1171.7|1171.1|1172|1171.4|1172.1|1171.5|1171.7|1171.1|57
1653070540000|2022-05-20 18:15:40|1172.1|1171.5|1172.1|1171.5|1172.1|1171.5|1172|1171.4|82
1653070550000|2022-05-20 18:15:50|||||||||4
1653070560000|2022-05-20 18:16:00|1172.4|1171.8|1172.1|1171.5|1172.4|1171.8|1172.1|1171.5|40
1653070570000|2022-05-20 18:16:10|1172|1171.4|1172.4|1171.8|1172.4|1171.8|1171.8|1171.2|37
1653070580000|2022-05-20 18:16:20|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|34
1653070590000|2022-05-20 18:16:30|1172.2|1171.6|1172.4|1171.8|1172.4|1171.8|1172.2|1171.6|36
1653070600000|2022-05-20 18:16:40|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|1172.2|1171.6|24
1653070610000|2022-05-20 18:16:50|1172.1|1171.5|1172.2|1171.6|1172.2|1171.6|1171.9|1171.3|21
1653070620000|2022-05-20 18:17:00|1172.5|1171.9|1172.5|1171.9|1172.8|1172.2|1172.5|1171.9|32
1653070630000|2022-05-20 18:17:10|1172.6|1172|1172.4|1171.8|1172.6|1172|1172.4|1171.8|0
1653070640000|2022-05-20 18:17:20|1172.6|1172|1173|1172.4|1173|1172.4|1172.5|1171.9|73
1653070650000|2022-05-20 18:17:30|1172.9|1172.3|1172.8|1172.2|1173|1172.4|1172.8|1172.2|2
1653070660000|2022-05-20 18:17:40|1172.9|1172.3|1172.9|1172.3|1173.1|1172.4|1172.9|1172.1|6
1653070670000|2022-05-20 18:17:50|1173.2|1172.6|1172.8|1172.2|1173.2|1172.6|1172.7|1172.1|23
1653070680000|2022-05-20 18:18:00|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|1
1653070690000|2022-05-20 18:18:10|1172.6|1172|1172.6|1172|1172.7|1172.1|1172.6|1172|10
1653070700000|2022-05-20 18:18:20|||||||||8
1653070710000|2022-05-20 18:18:30|1172.4|1171.8|1171.9|1171.3|1172.4|1171.8|1171.9|1171.3|13
1653070720000|2022-05-20 18:18:40|1172.1|1171.5|1172.5|1171.9|1172.6|1172|1172.1|1171.5|6
1653070730000|2022-05-20 18:18:50|1172.6|1171.6|1172|1171.4|1172.7|1171.6|1171.9|1171.2|16
1653070740000|2022-05-20 18:19:00|1171.9|1171.3|1172|1171.4|1172.4|1171.6|1171.9|1171.3|28
1653070750000|2022-05-20 18:19:10|1171.9|1171.3|1172.4|1171.8|1172.4|1171.8|1171.9|1171.3|143
1653070760000|2022-05-20 18:19:20|||||||||3
1653070770000|2022-05-20 18:19:30|||||||||7
1653070780000|2022-05-20 18:19:40|||||||||3
1653070790000|2022-05-20 18:19:50|||||||||29
1653264000000|2022-05-23 00:00:00|1185.3|1184.3|1186.7|1185.2|1186.8|1186|1185|1183.8|53
1653264010000|2022-05-23 00:00:10|1186.3|1185.3|1183.9|1182.4|1186.3|1185.4|1183.5|1182.2|29
1653264020000|2022-05-23 00:00:20|1184|1182.5|1184.7|1183.2|1185.2|1184|1183.9|1182.4|14
1653264030000|2022-05-23 00:00:30|1184.6|1183.1|1183.2|1181.7|1184.6|1183.1|1181.9|1180.9|16
1653264040000|2022-05-23 00:00:40|1183.3|1181.8|1182.6|1181.6|1183.3|1181.8|1182.6|1181.2|2
1653264050000|2022-05-23 00:00:50|1182.7|1181.2|1179.6|1178.1|1182.7|1181.2|1179|1177.6|26
1653264060000|2022-05-23 00:01:00|1179.5|1178|1178.3|1177.3|1179.5|1178.3|1178.3|1177.2|11
1653264070000|2022-05-23 00:01:10|1178.1|1177.5|1180.1|1178.6|1180.1|1178.6|1178|1177.4|7
1653264080000|2022-05-23 00:01:20|1180.2|1178.7|1182.1|1181.1|1182.2|1181.2|1180|1178.6|11
1653264090000|2022-05-23 00:01:30|1181.6|1180.6|1185.3|1183.8|1185.3|1183.8|1181.1|1179.6|22
1653264100000|2022-05-23 00:01:40|1185.2|1183.7|1183.7|1182.2|1185.5|1184.5|1183.7|1182.2|16
1653264110000|2022-05-23 00:01:50|1183.8|1182.3|1183.7|1182.2|1183.8|1182.3|1183.7|1182.2|0
1653264120000|2022-05-23 00:02:00|1182.1|1180.6|1182.9|1181.4|1182.9|1181.4|1181.8|1180.5|8
1653264130000|2022-05-23 00:02:10|1183|1181.5|1182|1180.5|1183.7|1182.6|1182|1180.5|14
1653264140000|2022-05-23 00:02:20|1182.2|1180.7|1182.1|1180.6|1182.6|1181.9|1181.9|1180.4|11
1653264150000|2022-05-23 00:02:30|1182.3|1180.8|1182.2|1180.7|1182.6|1181.1|1181.3|1180.3|5
1653264160000|2022-05-23 00:02:40|1182.3|1180.8|1182.1|1181.1|1182.5|1181.1|1181.7|1180.6|9
1653264170000|2022-05-23 00:02:50|1182.5|1181|1182|1181|1182.7|1181.5|1182|1180.6|6
1653264180000|2022-05-23 00:03:00|1182.1|1180.6|1182.1|1180.6|1182.2|1180.7|1182|1180.5|6
1653264190000|2022-05-23 00:03:10|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653264200000|2022-05-23 00:03:20|1182.1|1180.6|1182|1180.5|1182.1|1180.6|1181.8|1180.3|0
1653264210000|2022-05-23 00:03:30|1181.3|1180.3|1182|1181|1182.2|1181|1181.3|1180.3|1
1653264220000|2022-05-23 00:03:40|1182.4|1180.9|1182.6|1181.6|1182.7|1181.7|1182.3|1180.9|3
1653264230000|2022-05-23 00:03:50|1182.5|1181.9|1183.4|1182.4|1183.7|1182.9|1182.5|1181.8|11
1653264240000|2022-05-23 00:04:00|1183.1|1182.1|1183|1181.5|1183.3|1182.1|1182.8|1181.5|4
1653264250000|2022-05-23 00:04:10|1182.1|1181.4|1182.8|1181.8|1182.8|1181.8|1182|1181.4|2
1653264260000|2022-05-23 00:04:20|1182.9|1181.9|1182.9|1182.3|1183.5|1182.3|1182.9|1181.7|4
1653264270000|2022-05-23 00:04:30|1182.8|1182.2|1183.3|1181.8|1183.3|1182.2|1182.8|1181.7|0
1653264280000|2022-05-23 00:04:40|1183.2|1181.7|1182.5|1181.9|1183.3|1181.9|1182.5|1181.7|0
1653264290000|2022-05-23 00:04:50|1182.4|1181.8|1182.5|1181.9|1182.5|1181.9|1182.4|1181.8|5
1653264300000|2022-05-23 00:05:00|1182.6|1182|1180.6|1180|1182.6|1182|1180.6|1179.9|17
1653264310000|2022-05-23 00:05:10|1180.3|1179.3|1181.1|1179.6|1181.3|1179.8|1179.9|1179.3|3
1653264320000|2022-05-23 00:05:20|1181.2|1179.7|1181.2|1179.7|1181.2|1179.7|1181.2|1179.7|0
1653264330000|2022-05-23 00:05:30|1181|1180.4|1180.8|1180.2|1181.3|1180.4|1180.8|1179.8|1
1653264340000|2022-05-23 00:05:40|1180.7|1180.1|1180.7|1179.2|1180.9|1180.1|1180.5|1179.2|4
1653264350000|2022-05-23 00:05:50|1180.8|1179.3|1180.8|1179.3|1180.8|1179.3|1180.7|1179.2|0
1653264360000|2022-05-23 00:06:00|1180.1|1179.5|1179.6|1179|1181|1179.6|1179.4|1178.8|8
1653264370000|2022-05-23 00:06:10|1179.9|1178.4|1180.1|1179.1|1180.3|1179.2|1179.4|1178.4|13
1653264380000|2022-05-23 00:06:20|1179.7|1179|1181|1179.5|1181|1179.5|1179.6|1179|4
1653264390000|2022-05-23 00:06:30|1180.3|1179.7|1180|1179.4|1180.3|1179.7|1180|1179.3|3
1653264400000|2022-05-23 00:06:40|1180.1|1179.5|1180.3|1179.3|1181|1179.8|1180.1|1179.3|3
1653264410000|2022-05-23 00:06:50||1179.7||1179.7||1179.7||1179.7|1
1653264420000|2022-05-23 00:07:00|1181|1179.5|1181|1179.5|1181|1179.5|1181|1179.5|3
1653264430000|2022-05-23 00:07:10|1181.2|1179.7|1180.8|1179.8|1181.2|1180.2|1180.8|1179.7|2
1653264460000|2022-05-23 00:07:40|1180.6|1180|1180.5|1179.9|1180.6|1180|1180.5|1179.9|0
1653264470000|2022-05-23 00:07:50|1180.6|1180|1181.1|1180.1|1181.1|1180.1|1180.6|1180|4
1653264480000|2022-05-23 00:08:00|1181.2|1180.5|1181.2|1179.7|1181.2|1180.5|1181.2|1179.7|1
1653264490000|2022-05-23 00:08:10|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|0
1653264500000|2022-05-23 00:08:20|1180.9|1180.3|1181.1|1180.1|1181.1|1180.5|1180.9|1180.1|5
1653264510000|2022-05-23 00:08:30|1181.2|1179.7|1181.3|1179.8|1181.3|1180.1|1181|1179.7|3
1653264520000|2022-05-23 00:08:40|1181.2|1179.7|1181.8|1180.3|1181.8|1180.3|1180.8|1179.7|3
1653264530000|2022-05-23 00:08:50|1181.6|1180.1|1182.1|1180.6|1182.1|1180.6|1181.6|1180.1|2
1653264540000|2022-05-23 00:09:00|1182|1180.5|1181.7|1180.2|1182|1180.5|1181.7|1180.2|0
1653264550000|2022-05-23 00:09:10|1181.8|1180.3|1181.8|1180.3|1181.9|1180.4|1181|1180.3|7
1653264580000|2022-05-23 00:09:40|1181.7|1180.2|1181.2|1179.7|1181.7|1180.2|1181.1|1179.7|0
1653264590000|2022-05-23 00:09:50|1180.8|1179.8|1180.9|1179.4|1180.9|1179.8|1180.8|1179.4|1
1653264600000|2022-05-23 00:10:00|1181|1179.5|1181.6|1180.1|1181.6|1180.1|1180.6|1179.5|4
1653264610000|2022-05-23 00:10:10|1181.7|1180.2|1182.1|1180.6|1182.1|1180.6|1181.5|1180.2|0
1653264630000|2022-05-23 00:10:30|1182.2|1180.7|1181.9|1180.9|1182.2|1180.9|1181.9|1180.7|0
1653264640000|2022-05-23 00:10:40|1181.8|1180.8|1181.8|1180.8|1181.8|1180.8|1181.4|1180.6|1
1653264650000|2022-05-23 00:10:50||1181.2||1181.2||1181.2||1181.2|0
1653264660000|2022-05-23 00:11:00|||||||||1
1653264670000|2022-05-23 00:11:10|1181.6|1181|1181.6|1181|1181.6|1181|1181.6|1181|1
1653264680000|2022-05-23 00:11:20|1181.7|1181.1|1182.5|1181|1182.6|1181.1|1181.7|1181|3
1653264690000|2022-05-23 00:11:30|1182.7|1181.2|1183.3|1182.3|1183.5|1182.3|1182.7|1181.2|0
1653264700000|2022-05-23 00:11:40|1183.1|1182.1|1183.1|1182.1|1183.1|1182.1|1183.1|1182.1|0
1653264710000|2022-05-23 00:11:50|1183.2|1181.7|1182.8|1181.8|1183.2|1181.8|1182.8|1181.7|0
1653264720000|2022-05-23 00:12:00|1183|1181.5|1182.6|1181.6|1183|1181.8|1182.6|1181.5|1
1653264730000|2022-05-23 00:12:10|1182.8|1181.3|1182.3|1181.7|1182.8|1181.7|1182.3|1181.3|1
1653264740000|2022-05-23 00:12:20|1182.4|1181.4|1182.4|1181.4|1182.4|1181.7|1182.3|1181.4|2
1653264750000|2022-05-23 00:12:30|1183|1181.5|1183|1181.5|1183|1181.8|1182.8|1181.4|3
1653264760000|2022-05-23 00:12:40|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|0
1653264770000|2022-05-23 00:12:50|1182.7|1182.1|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|0
1653264780000|2022-05-23 00:13:00|1182.9|1182.3|1182.7|1181.2|1182.9|1182.3|1182.4|1181.2|18
1653264790000|2022-05-23 00:13:10|1182.8|1181.3|1182.6|1181.1|1182.8|1181.3|1182.6|1181.1|2
1653264800000|2022-05-23 00:13:20|1182.9|1181.4|1182.6|1181.1|1182.9|1181.8|1182.4|1181.1|5
1653264810000|2022-05-23 00:13:30|1182.7|1181.2|1183.5|1182|1183.5|1182|1182.5|1181.2|1
1653264820000|2022-05-23 00:13:40|1183.1|1182.1|1182.8|1181.8|1183.5|1182.7|1182.8|1181.8|3
1653264830000|2022-05-23 00:13:50|1182.5|1181.9|1182.3|1181.7|1182.6|1181.9|1182.3|1181.6|0
1653264840000|2022-05-23 00:14:00|1182.1|1181.3|1182.9|1181.9|1182.9|1181.9|1181.8|1181.2|9
1653264850000|2022-05-23 00:14:10|1182.8|1181.8|1183|1181.5|1183|1181.8|1182.8|1181.5|0
1653264860000|2022-05-23 00:14:20|1182.6|1181.6|1182.3|1181.3|1182.7|1181.7|1182.3|1181.2|0
1653264870000|2022-05-23 00:14:30|1182.1|1181.5|1182.1|1181.1|1182.3|1181.5|1182.1|1181.1|0
1653264880000|2022-05-23 00:14:40|1181.8|1181.2|1183|1181.5|1183|1181.5|1181.8|1181.2|2
1653264890000|2022-05-23 00:14:50|1182.9|1181.4|1182.8|1181.3|1182.9|1181.4|1182.8|1181.3|0
1653264900000|2022-05-23 00:15:00|1183|1181.5|1182.8|1181.8|1183|1181.8|1182.8|1181.3|0
1653264910000|2022-05-23 00:15:10|1183|1181.5|1183.3|1181.8|1183.3|1181.8|1182.3|1181.5|1
1653264920000|2022-05-23 00:15:20|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|0
1653264930000|2022-05-23 00:15:30|1183.3|1181.8|1183.5|1182|1183.5|1182|1183.3|1181.8|0
1653264940000|2022-05-23 00:15:40|1182.7|1182.1|1182.5|1181.9|1182.7|1182.1|1182.5|1181.9|1
1653264950000|2022-05-23 00:15:50|1182.4|1181.8|1182.3|1181.3|1182.4|1181.8|1182|1181.3|4
1653264960000|2022-05-23 00:16:00|1182|1181.4|1182.3|1181.3|1182.3|1181.4|1182|1181.3|1
1653264970000|2022-05-23 00:16:10|1182.1|1181.5|1182|1181.4|1182.1|1181.5|1182|1181.4|0
1653264980000|2022-05-23 00:16:20|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|0
1653265000000|2022-05-23 00:16:40|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|1
1653265010000|2022-05-23 00:16:50|1182.1|1181.5|1182.8|1181.8|1183|1181.8|1182.1|1181.5|3
1653265030000|2022-05-23 00:17:10|1182.5|1181.9|1182.3|1181.3|1182.5|1181.9|1182.3|1181.3|1
1653265040000|2022-05-23 00:17:20|1182.4|1181.4|1182.3|1181.7|1182.4|1181.7|1182.3|1181.4|2
1653265060000|2022-05-23 00:17:40|1182|1181.4|1181.9|1181.3|1182.1|1181.5|1181.9|1181.3|1
1653265070000|2022-05-23 00:17:50|1181.8|1181.2|1181.6|1180.6|1181.8|1181.2|1181.6|1180.6|4
1653265090000|2022-05-23 00:18:10|1181.3|1180.7|1181.5|1180.9|1181.5|1180.9|1181.3|1180.7|1
1653265100000|2022-05-23 00:18:20|1181.6|1181|1182.4|1181.4|1182.4|1181.4|1181.5|1180.9|5
1653265110000|2022-05-23 00:18:30|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|0
1653265140000|2022-05-23 00:19:00|1182.3|1181.3|1182.8|1181.8|1182.8|1181.8|1182.3|1181.3|5
1653265150000|2022-05-23 00:19:10|1183.3|1182.7|1183.5|1182.5|1183.5|1182.7|1183.3|1182.5|3
1653265170000|2022-05-23 00:19:30|1183|1182.4|1183.1|1182.1|1183.3|1182.4|1183|1182.1|6
1653265180000|2022-05-23 00:19:40|1183.3|1182.3|1183.5|1182.5|1183.5|1182.5|1183.3|1182.3|3
1653265200000|2022-05-23 00:20:00|1183.6|1182.6|1184.2|1183.6|1184.3|1183.7|1183.5|1182.6|7
1653265220000|2022-05-23 00:20:20|1184.3|1183.7|1184.3|1183.7|1184.4|1183.8|1184.3|1183.7|0
1653265230000|2022-05-23 00:20:30|1184.4|1183.8|1185|1184.4|1185|1184.4|1184.3|1183.7|9
1653265240000|2022-05-23 00:20:40|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|2
1653265250000|2022-05-23 00:20:50|1185.6|1184.6|1185.5|1184.9|1185.6|1184.9|1185.5|1184.6|4
1653265260000|2022-05-23 00:21:00|1185.6|1185|1185.3|1184.3|1185.9|1185|1185.3|1184.3|12
1653265270000|2022-05-23 00:21:10||1184.7||1184.7||1184.7||1184.7|1
1653265290000|2022-05-23 00:21:30|1185.6|1184.6|1185.7|1185.1|1185.8|1185.1|1185.6|1184.6|4
1653265300000|2022-05-23 00:21:40|1185.8|1185.2|1185.8|1185.2|1186.1|1185.4|1185.8|1185.1|9
1653265310000|2022-05-23 00:21:50|1185.9|1185.3|1186.1|1185.5|1186.3|1185.5|1185.8|1185.2|10
1653265320000|2022-05-23 00:22:00|1186.3|1185.7|1186.1|1185.5|1186.3|1185.7|1186.1|1185.5|0
1653265330000|2022-05-23 00:22:10|1186.2|1185.6|1186.4|1185.8|1186.8|1186.2|1186.2|1185.6|22
1653265340000|2022-05-23 00:22:20|1186.3|1185.7|1186.8|1185.8|1186.8|1185.8|1185.9|1185.3|12
1653265350000|2022-05-23 00:22:30|1186.9|1185.9|1186.9|1186.3|1187.1|1186.5|1186.9|1185.9|8
1653265360000|2022-05-23 00:22:40|1187.1|1186.5|1187.3|1186.3|1187.3|1186.5|1187|1186.3|6
1653265370000|2022-05-23 00:22:50|1187.4|1186.4|1187.3|1186.7|1187.4|1186.7|1187.3|1186.4|0
1653265380000|2022-05-23 00:23:00|1187.1|1186.5|1187.1|1186.5|1187.1|1186.5|1187.1|1186.5|4
1653265390000|2022-05-23 00:23:10|1187.6|1187|1188.4|1187.8|1188.4|1187.8|1187.6|1187|5
1653265400000|2022-05-23 00:23:20|1188.3|1187.7|1187.8|1187.2|1188.3|1187.7|1187.8|1187.2|11
1653265410000|2022-05-23 00:23:30|1188.1|1187.1|1188.5|1187.9|1188.5|1187.9|1188.1|1187.1|10
1653265420000|2022-05-23 00:23:40|1188.6|1187.6|1188.6|1188|1188.6|1188|1188.5|1187.6|2
1653265430000|2022-05-23 00:23:50|1189.1|1188.1|1189.1|1188.1|1189.3|1188.7|1189|1188.1|5
1653265440000|2022-05-23 00:24:00|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|2
1653265450000|2022-05-23 00:24:10|1189.6|1188.1|1189.3|1188.3|1189.6|1188.9|1189.3|1188.1|8
1653265460000|2022-05-23 00:24:20|1189.8|1189.2|1189.3|1188.7|1189.8|1189.2|1189.3|1188.7|16
1653265470000|2022-05-23 00:24:30|1189.2|1188.6|1189.3|1188.3|1189.3|1188.7|1189.1|1188.3|2
1653265480000|2022-05-23 00:24:40|||||||||2
1653265490000|2022-05-23 00:24:50||1188.7||1188.7||1188.7||1188.7|0
1653265500000|2022-05-23 00:25:00|1188.5|1187.9|1188.6|1187.6|1188.6|1187.9|1188.5|1187.6|9
1653265510000|2022-05-23 00:25:10|1188.3|1187.7|1188.4|1187.4|1188.4|1187.7|1188.3|1187.4|2
1653265520000|2022-05-23 00:25:20|1187.8|1186.8|1188.1|1187.1|1188.1|1187.1|1187.8|1186.8|3
1653265530000|2022-05-23 00:25:30|1188|1187.4|1188.1|1187.1|1188.1|1187.4|1187.9|1187.1|3
1653265540000|2022-05-23 00:25:40|1187.8|1187.2|1187.3|1186.7|1187.8|1187.2|1187.1|1186.5|6
1653265550000|2022-05-23 00:25:50|1187.6|1187|1187.6|1186.6|1187.6|1187|1187.6|1186.6|4
1653265560000|2022-05-23 00:26:00|1187.8|1186.8|1187.6|1186.6|1187.8|1187.2|1187.6|1186.6|2
1653265570000|2022-05-23 00:26:10|1187.3|1186.7|1186.9|1186.3|1187.3|1186.7|1186.9|1186.3|1
1653265590000|2022-05-23 00:26:30|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|2
1653265600000|2022-05-23 00:26:40|1187.5|1186.5|1187.6|1186.6|1187.6|1186.6|1187.5|1186.5|0
1653265620000|2022-05-23 00:27:00|1187.2||1187.2||1187.2||1187.2||0
1653265630000|2022-05-23 00:27:10|1187.1|1186.5|1186.3|1185.7|1187.1|1186.5|1185.8|1185|15
1653265640000|2022-05-23 00:27:20|1185.8|1185.2|1185.8|1185.2|1185.8|1185.2|1185.8|1185.2|3
1653265650000|2022-05-23 00:27:30|1185.7|1185.1|1185.3|1184.3|1185.7|1185.1|1185.3|1184.3|3
1653265660000|2022-05-23 00:27:40|1185.6|1184.6|1185.6|1184.6|1185.6|1184.6|1185.6|1184.6|1
1653265670000|2022-05-23 00:27:50|1185.7|1184.7|1186.8|1185.8|1186.8|1185.8|1185.7|1184.7|3
1653265680000|2022-05-23 00:28:00|1186.7|1185.7|1186.6|1185.6|1186.7|1185.7|1186.6|1185.6|8
1653265690000|2022-05-23 00:28:10|1186.4|1185.4|1185.8|1184.8|1186.5|1185.4|1185.8|1184.8|3
1653265710000|2022-05-23 00:28:30|1185.7|1185.1|1186.3|1184.8|1186.3|1185.1|1185.7|1184.8|0
1653265730000|2022-05-23 00:28:50|1186.1|1185.1|1186.3|1185.7|1186.3|1185.7|1186.1|1185.1|1
1653265740000|2022-05-23 00:29:00|1186.2|1185.6|1186.1|1185.5|1186.2|1185.6|1186.1|1185.5|0
1653265750000|2022-05-23 00:29:10|1186.4|1185.4|1186.3|1185.7|1186.4|1185.7|1186.3|1185.4|1
1653265760000|2022-05-23 00:29:20|1186.2|1185.6|1186.1|1185.5|1186.2|1185.6|1186.1|1185.5|2
1653265780000|2022-05-23 00:29:40|1186.3|1185.3|1186.3|1185.3|1186.3|1185.3|1186.3|1185.3|8
1653265790000|2022-05-23 00:29:50|1186.8|1186.2|1186.9|1186.3|1186.9|1186.3|1186.8|1186.2|1
1653265800000|2022-05-23 00:30:00|1186.8|1186.2|1186.7|1185.2|1186.8|1186.2|1186.3|1185.2|1
1653265830000|2022-05-23 00:30:30|1186.5|1185|1186.6|1185.6|1186.6|1185.6|1186.5|1185|6
1653265840000|2022-05-23 00:30:40|1186.3|1185.3|1186.5|1185|1186.5|1185.3|1186.3|1185|2
1653265850000|2022-05-23 00:30:50|1186.1|1185.1|1186|1185.4|1186.1|1185.4|1186|1185.1|1
1653265860000|2022-05-23 00:31:00|1185.8|1185.2|1185.8|1185.2|1185.8|1185.2|1185.8|1185.2|1
1653265870000|2022-05-23 00:31:10|1185.3|1184.3|1185.3|1184.3|1185.3|1184.3|1185.3|1184.3|4
1653265880000|2022-05-23 00:31:20|1185.6|1184.6|1185|1184.4|1185.6|1184.6|1185|1184.3|0
1653265900000|2022-05-23 00:31:40|1184.8|1183.8|1184.8|1183.8|1184.8|1183.8|1184.8|1183.8|4
1653265920000|2022-05-23 00:32:00|1184.6|1184|1184.5|1183.9|1184.6|1184|1184.5|1183.9|0
1653265930000|2022-05-23 00:32:10|1184.6|1184|1184|1183.4|1184.8|1184.2|1184|1183.4|6
1653265940000|2022-05-23 00:32:20|1183.8|1182.8|1183.8|1182.8|1183.8|1182.8|1183.8|1182.8|1
1653265950000|2022-05-23 00:32:30|1183.6|1183|1182.8|1181.8|1183.6|1183|1182.8|1181.8|3
1653265960000|2022-05-23 00:32:40|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1653265970000|2022-05-23 00:32:50|1183.2|1181.7|1182.8|1181.8|1183.2|1181.8|1182.8|1181.7|1
1653265980000|2022-05-23 00:33:00|1183.1|1182.2|1183|1182.4|1183.1|1182.4|1183|1182.1|0
1653266000000|2022-05-23 00:33:20|1183.3|1181.8|1183|1182.4|1183.3|1182.4|1183|1181.7|0
1653266010000|2022-05-23 00:33:30|1183.3|1182.3|1182.8|1181.8|1183.3|1182.3|1182.3|1181.7|3
1653266020000|2022-05-23 00:33:40|1183.3|1182.1|1183.1|1182.1|1183.3|1182.1|1183.1|1182.1|1
1653266030000|2022-05-23 00:33:50|1183.7|1182.2|1183.7|1182.2|1183.7|1182.2|1183.7|1182.2|3
1653266040000|2022-05-23 00:34:00|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653266050000|2022-05-23 00:34:10|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|0
1653266090000|2022-05-23 00:34:50|1183.7|1183|1183.7|1183.1|1183.7|1183.1|1183.7|1183|3
1653266100000|2022-05-23 00:35:00|1183.6|1183|1183.6|1182.6|1183.6|1183|1183.6|1182.6|9
1653266110000|2022-05-23 00:35:10|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653266120000|2022-05-23 00:35:20|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|0
1653266130000|2022-05-23 00:35:30|1183.2|1182.5|1183.1|1182.5|1183.2|1182.5|1183.1|1182.5|2
1653266150000|2022-05-23 00:35:50|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1
1653266160000|2022-05-23 00:36:00|1183.3|1182.7|1183.5|1182.9|1183.5|1182.9|1183.3|1182.7|2
1653266170000|2022-05-23 00:36:10|1183.8|1182.8|1183|1182.4|1183.8|1182.9|1183|1182.4|3
1653266180000|2022-05-23 00:36:20|||||||||1
1653266190000|2022-05-23 00:36:30|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|2
1653266210000|2022-05-23 00:36:50|1182.9|1181.9|1182.9|1181.9|1182.9|1181.9|1182.9|1181.9|2
1653266220000|2022-05-23 00:37:00|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.8|1182.2|3
1653266230000|2022-05-23 00:37:10|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|5
1653266240000|2022-05-23 00:37:20|1184.3|1182.8|1184.1|1183.1|1184.3|1183.1|1184.1|1182.8|0
1653266250000|2022-05-23 00:37:30|1184.5|1183|1184.3|1183.3|1184.5|1183.4|1184.3|1183|0
1653266260000|2022-05-23 00:37:40|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|1184.1|1183.1|0
1653266280000|2022-05-23 00:38:00|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1
1653266290000|2022-05-23 00:38:10|1183.6|1183|1183.6|1182.6|1183.6|1183|1183.6|1182.6|0
1653266310000|2022-05-23 00:38:30|||||||||1
1653266320000|2022-05-23 00:38:40|1183.5|1183|1183.2|1182.2|1183.5|1183|1183.2|1182.2|5
1653266330000|2022-05-23 00:38:50|1183.1|1182.5|1183.6|1182.6|1183.7|1183|1183.1|1182.5|2
1653266340000|2022-05-23 00:39:00|1183.4|1182.8|1183.4|1182.4|1183.5|1182.8|1183.2|1182.2|1
1653266350000|2022-05-23 00:39:10|1183.8|1182.8|1184.9|1183.9|1185|1184.4|1183.8|1182.8|13
1653266360000|2022-05-23 00:39:20|1185|1184.4|1184.6|1184|1185|1184.4|1184.6|1183.9|1
1653266380000|2022-05-23 00:39:40|1184.7|1183.7|1184.8|1183.3|1184.8|1183.7|1184.7|1183.3|1
1653266390000|2022-05-23 00:39:50|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|0
1653266400000|2022-05-23 00:40:00|1184.6|1183.6|1184.6|1183.6|1184.6|1183.6|1184.6|1183.6|0
1653266410000|2022-05-23 00:40:10|||||||||10
1653266420000|2022-05-23 00:40:20|1184.4|1183.8|1184.1|1183.5|1184.4|1183.8|1184.1|1183.5|1
1653266450000|2022-05-23 00:40:50|1184.4|1183.4|1184.7|1183.7|1184.7|1183.7|1184.4|1183.4|0
1653266460000|2022-05-23 00:41:00|1184.6|1184|1184.7|1183.7|1184.7|1184|1184.6|1183.7|0
1653266470000|2022-05-23 00:41:10|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|5
1653266480000|2022-05-23 00:41:20|1185|1184|1185|1184|1185|1184|1185|1184|1
1653266490000|2022-05-23 00:41:30|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|0
1653266500000|2022-05-23 00:41:40|1184.6|1184|1184.9|1183.9|1184.9|1184|1184.6|1183.9|1
1653266510000|2022-05-23 00:41:50|1184.6|1184|1184.9|1183.9|1184.9|1184|1184.6|1183.9|0
1653266520000|2022-05-23 00:42:00|1184.8|1184.3|1184.2|1183.2|1185|1184.3|1184.2|1183.2|3
1653266530000|2022-05-23 00:42:10|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|0
1653266550000|2022-05-23 00:42:30|1184|1183.4|1184|1183.4|1184|1183.4|1184|1183.4|0
1653266570000|2022-05-23 00:42:50|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|1183.9|1183.3|1
1653266580000|2022-05-23 00:43:00|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1
1653266590000|2022-05-23 00:43:10|1183.3|1182.7|1183.4|1182.8|1183.4|1182.8|1183.3|1182.7|1
1653266600000|2022-05-23 00:43:20|1184.3|1183|1183.9|1182.9|1184.3|1183|1183.9|1182.9|7
1653266650000|2022-05-23 00:44:10|1184.1|1183.5|1184.2|1183.2|1184.2|1183.5|1184.1|1183.2|1
1653266660000|2022-05-23 00:44:20|1184.1|1183.5|1184.3|1182.8|1184.5|1183.5|1184.1|1182.8|1
1653266690000|2022-05-23 00:44:50|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|0
1653266700000|2022-05-23 00:45:00|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|0
1653266720000|2022-05-23 00:45:20|1184.3|1183.7|1184.7|1183.7|1184.7|1183.7|1184.3|1183.7|0
1653266730000|2022-05-23 00:45:30|1185|1184|1184.9|1183.9|1185|1184|1184.9|1183.9|4
1653266740000|2022-05-23 00:45:40|1184.6|1184|1184.4|1183.4|1184.6|1184|1184.4|1183.4|1
1653266750000|2022-05-23 00:45:50|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|0
1653266760000|2022-05-23 00:46:00|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|4
1653266770000|2022-05-23 00:46:10|1185.3|1184.7|1185.1|1184.5|1185.3|1184.7|1185.1|1184.5|2
1653266780000|2022-05-23 00:46:20|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|0
1653266790000|2022-05-23 00:46:30|1185.3|1184.8|1185.7|1184.7|1185.7|1184.8|1185.3|1184.4|1
1653266800000|2022-05-23 00:46:40|1185.4|1184.8|1185.7|1184.7|1185.7|1184.8|1185.4|1184.7|1
1653266810000|2022-05-23 00:46:50|1185.6|1185|1185.8|1184.8|1185.8|1185|1185.6|1184.8|4
1653266820000|2022-05-23 00:47:00|1185.7|1184.7|1185.7|1184.7|1185.7|1184.8|1185.4|1184.7|1
1653266830000|2022-05-23 00:47:10|1185.2|1184.6|1185.7|1184.7|1185.7|1184.8|1185.2|1184.6|1
1653266840000|2022-05-23 00:47:20|1185.4|1184.8|1185.9|1185.3|1185.9|1185.3|1185.4|1184.7|4
1653266880000|2022-05-23 00:48:00|1185.7|1184.9|1185.7|1184.7|1185.7|1184.9|1185.7|1184.7|3
1653266890000|2022-05-23 00:48:10|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1653266900000|2022-05-23 00:48:20|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|1185.2|1184.6|2
1653266910000|2022-05-23 00:48:30|1184.9|1184.3|1185.3|1184.3|1185.3|1184.3|1184.9|1184.3|8
1653266920000|2022-05-23 00:48:40|1185.2|1184.2|1185.1|1184.5|1185.2|1184.5|1185.1|1184.2|0
1653266940000|2022-05-23 00:49:00|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|2
1653266970000|2022-05-23 00:49:30|1185.2|1184.2|1185.2|1184.2|1185.2|1184.2|1185.2|1184.2|0
1653266980000|2022-05-23 00:49:40|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|0
1653266990000|2022-05-23 00:49:50|1184.7|1184.1|1184.7|1183.7|1184.9|1184.1|1184.6|1183.7|1
1653267000000|2022-05-23 00:50:00|1184.6|1184|1185.2|1184.2|1185.2|1184.2|1184.6|1184|2
1653267020000|2022-05-23 00:50:20|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1
1653267040000|2022-05-23 00:50:40|1185.3|1184.7|1185.7|1184.7|1185.7|1184.8|1185.3|1184.7|0
1653267050000|2022-05-23 00:50:50|1185.4|1184.8|1185.6|1185|1185.7|1185|1185.4|1184.7|0
1653267060000|2022-05-23 00:51:00|1185.7|1184.7|1185.4|1184.8|1185.7|1184.9|1185.4|1184.7|0
1653267070000|2022-05-23 00:51:10|1185.6|1184.6|1185.4|1184.8|1185.7|1184.8|1185.4|1184.6|0
1653267080000|2022-05-23 00:51:20|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|0
1653267090000|2022-05-23 00:51:30|1185.4|1184.8|1185.6|1185|1185.7|1185|1185.4|1184.7|0
1653267110000|2022-05-23 00:51:50|1185.9|1184.9|1185.8|1185.2|1185.9|1185.2|1185.8|1184.9|1
1653267120000|2022-05-23 00:52:00|1185.9|1185.3|1185.4|1184.8|1186|1185.4|1185.4|1184.8|2
1653267130000|2022-05-23 00:52:10|1185.5|1184.5|1185.5|1184.5|1185.5|1184.5|1185.5|1184.5|0
1653267150000|2022-05-23 00:52:30|1185.4|1184.4|1185.4|1184.8|1185.4|1184.8|1185.4|1184.4|0
1653267160000|2022-05-23 00:52:40|1185.9|1184.9|1185.9|1185.3|1186|1185.3|1185.9|1184.9|4
1653267200000|2022-05-23 00:53:20|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|17
1653267210000|2022-05-23 00:53:30|||||||||14
1653267230000|2022-05-23 00:53:50|1185.6|1185|1185.9|1184.9|1185.9|1185|1185.6|1184.9|5
1653267240000|2022-05-23 00:54:00|1184.9|1184.3|1185.2|1184.2|1185.2|1184.3|1184.8|1184.1|10
1653267250000|2022-05-23 00:54:10|1184.9|1184.3|1184.7|1184.1|1184.9|1184.3|1184.7|1184.1|6
1653267260000|2022-05-23 00:54:20|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|1184.5|1183.5|5
1653267270000|2022-05-23 00:54:30|1184.4|1183.4|1184.3|1183.7|1184.4|1183.7|1184.3|1183.4|0
1653267280000|2022-05-23 00:54:40|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1653267290000|2022-05-23 00:54:50|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|2
1653267300000|2022-05-23 00:55:00|1184.2|1183.6|1184.1|1183.5|1184.2|1183.6|1184.1|1183.5|1
1653267320000|2022-05-23 00:55:20|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|0
1653267340000|2022-05-23 00:55:40|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|1
1653267360000|2022-05-23 00:56:00|1184.2|1183.6|1184.4|1183.4|1184.4|1183.6|1184.2|1183.4|0
1653267380000|2022-05-23 00:56:20|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|0
1653267390000|2022-05-23 00:56:30|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|3
1653267400000|2022-05-23 00:56:40|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1
1653267430000|2022-05-23 00:57:10|1184.2|1183.6|1184.4|1183.4|1184.4|1183.6|1184.1|1183.4|0
1653267450000|2022-05-23 00:57:30|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653267460000|2022-05-23 00:57:40|1184.2|1183.6|1184.4|1183.4|1184.4|1183.6|1184.2|1183.4|1
1653267480000|2022-05-23 00:58:00|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653267500000|2022-05-23 00:58:20|1184.4|1183.4|1184.4|1183.8|1184.4|1183.8|1184.4|1183.4|1
1653267510000|2022-05-23 00:58:30||1183.4||1183.4||1183.4||1183.4|1
1653267520000|2022-05-23 00:58:40|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1
1653267530000|2022-05-23 00:58:50|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|2
1653267540000|2022-05-23 00:59:00|1184.1|1183.5|1184.4|1183.4|1184.4|1183.5|1184.1|1183.4|1
1653267550000|2022-05-23 00:59:10||1183.8||1183.8||1183.8||1183.8|2
1653267560000|2022-05-23 00:59:20||1183.4||1183.8||1183.8||1183.4|1
1653267570000|2022-05-23 00:59:30|1184.7|1183.7|1184.6|1184|1184.7|1184|1184.6|1183.7|3
1653267580000|2022-05-23 00:59:40|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|1
1653267590000|2022-05-23 00:59:50|||||||||1
1653267600000|2022-05-23 01:00:00|||||||||3
1653267610000|2022-05-23 01:00:10|1185|1184.4|1185.2|1184.6|1185.2|1184.6|1185|1184.4|3
1653267620000|2022-05-23 01:00:20|1185.3|1184.7|1186|1185|1186.1|1185.3|1185.3|1184.7|6
1653267630000|2022-05-23 01:00:30|1185.7|1185.1|1186.1|1185.5|1186.3|1185.5|1185.7|1185|4
1653267650000|2022-05-23 01:00:50|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|0
1653267680000|2022-05-23 01:01:20|||||||||2
1653267700000|2022-05-23 01:01:40|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|8
1653267720000|2022-05-23 01:02:00|1186.3|1185.7|1186.2|1185.6|1186.3|1185.7|1186.2|1185.6|0
1653267730000|2022-05-23 01:02:10|1186.3|1185.7|1186.1|1185.5|1186.3|1185.7|1186.1|1185.5|3
1653267740000|2022-05-23 01:02:20|1186.4|1185.4|1186.4|1185.8|1186.4|1185.8|1186.4|1185.4|5
1653267790000|2022-05-23 01:03:10|1186.3|1185.4|1186.1|1185.5|1186.3|1185.7|1186.1|1185.4|3
1653267820000|2022-05-23 01:03:40|1186.3|1185.3|1186.4|1185.8|1186.4|1185.8|1186.3|1185.3|4
1653267840000|2022-05-23 01:04:00|1187.2|1186.6|1187.2|1186.6|1187.2|1186.6|1187.2|1186.6|57
1653267850000|2022-05-23 01:04:10|1187.1|1186.5|1187.3|1186.3|1187.3|1186.5|1187.1|1186.3|0
1653267860000|2022-05-23 01:04:20|1187.1|1186.5|1187.1|1186.5|1187.1|1186.5|1187.1|1186.5|0
1653267870000|2022-05-23 01:04:30|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1187.2|1186.2|1
1653267890000|2022-05-23 01:04:50|1187.1|1186.5|1187.2|1186.2|1187.2|1186.5|1187.1|1186.2|0
1653267900000|2022-05-23 01:05:00|1187.1|1186.5|1187.1|1186.5|1187.1|1186.5|1187.1|1186.5|1
1653267910000|2022-05-23 01:05:10|1187|1186.4|1186.9|1186.3|1187|1186.4|1186.9|1186.3|0
1653267930000|2022-05-23 01:05:30|1186.6|1186|1186.5|1185.5|1186.6|1186|1186.3|1185.4|7
1653267940000|2022-05-23 01:05:40|1186.4|1185.4|1185.5|1184.9|1186.4|1185.6|1185.4|1184.8|2
1653267950000|2022-05-23 01:05:50|1185.6|1185|1185.6|1185|1185.6|1185|1185.6|1185|1
1653267970000|2022-05-23 01:06:10|1185.7|1185.1|1185.5|1184.9|1185.7|1185.1|1185.5|1184.9|1
1653267980000|2022-05-23 01:06:20|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1653267990000|2022-05-23 01:06:30|||||||||1
1653268000000|2022-05-23 01:06:40|1185.5|1184.5|1185.1|1184.5|1185.5|1184.5|1185.1|1184.5|1
1653268020000|2022-05-23 01:07:00|1184.9|1184.3|1185.1|1184.5|1185.2|1184.5|1184.9|1184.2|2
1653268030000|2022-05-23 01:07:10|1184.9|1184.3|1184.3|1183.7|1185.1|1184.5|1184.2|1183.6|39
1653268040000|2022-05-23 01:07:20|1184.2|1183.6|1184.3|1183.7|1184.3|1183.7|1184.2|1183.6|5
1653268050000|2022-05-23 01:07:30|1184.2|1183.6|1184.3|1183.7|1184.3|1183.7|1184.2|1183.6|0
1653268060000|2022-05-23 01:07:40|1184.6|1184|1184.7|1184.1|1184.7|1184.1|1184.5|1183.9|1
1653268070000|2022-05-23 01:07:50|1184.8|1184.2|1183.9|1183.3|1184.8|1184.2|1183.8|1183.2|3
1653268080000|2022-05-23 01:08:00|1183.7|1182.7|1183.4|1182.8|1183.7|1182.8|1183.4|1182.7|3
1653268090000|2022-05-23 01:08:10|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|6
1653268110000|2022-05-23 01:08:30|1183.4|1182.8|1183.9|1182.9|1183.9|1183|1183.4|1182.8|7
1653268120000|2022-05-23 01:08:40|1184.2|1183.3|1184.2|1183.2|1184.2|1183.3|1184.2|1183.2|1
1653268130000|2022-05-23 01:08:50|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|0
1653268150000|2022-05-23 01:09:10|1184.2|1183.2|1184.4|1182.9|1184.4|1183.2|1183.6|1182.9|3
1653268160000|2022-05-23 01:09:20|1184.6|1183.4|1184.6|1183.1|1184.6|1183.4|1184.6|1183.1|6
1653268170000|2022-05-23 01:09:30|1184.7|1183.7|1185.2|1184.2|1185.3|1184.2|1184.7|1183.5|6
1653268180000|2022-05-23 01:09:40|1185.5|1184|1185.5|1184|1185.6|1184.4|1185.4|1184|5
1653268190000|2022-05-23 01:09:50|1184.8|1183.3|1184.9|1183.9|1184.9|1183.9|1184.8|1183.3|6
1653268200000|2022-05-23 01:10:00|1185.1|1183.6|1185.1|1183.6|1185.1|1183.6|1185.1|1183.6|0
1653268210000|2022-05-23 01:10:10|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|1184.9|1183.9|0
1653268220000|2022-05-23 01:10:20|1184.7|1184.1|1184.4|1183.4|1184.8|1184.1|1184.4|1183.3|4
1653268230000|2022-05-23 01:10:30|1184.2|1183.2|1184.4|1183.4|1184.4|1183.4|1184.2|1183.2|3
1653268240000|2022-05-23 01:10:40|1184.6|1183.1|1184.2|1183.2|1184.6|1183.2|1184.2|1183.1|0
1653268270000|2022-05-23 01:11:10|1184.4|1182.9|1184.4|1182.9|1184.4|1182.9|1184.4|1182.9|0
1653268290000|2022-05-23 01:11:30|1184.1|1182.6|1183.8|1182.8|1184.1|1182.8|1183.8|1182.6|3
1653268320000|2022-05-23 01:12:00|1183.1|1182.5|1184.1|1182.6|1184.1|1182.9|1183.1|1182.4|6
1653268330000|2022-05-23 01:12:10|1183.9|1182.9|1184.3|1182.8|1184.3|1182.9|1183.9|1182.6|0
1653268380000|2022-05-23 01:13:00|1183.8|1182.7|1183.7|1182.7|1183.8|1182.7|1183.7|1182.7|0
1653268390000|2022-05-23 01:13:10|1184.1|1182.6|1184.1|1182.6|1184.1|1182.6|1184.1|1182.6|0
1653268430000|2022-05-23 01:13:50|1183.8|1182.8|1183.8|1182.3|1184.1|1182.8|1183.7|1182.3|3
1653268440000|2022-05-23 01:14:00|1183.4|1182.4|1183.1|1182.5|1183.4|1182.5|1183.1|1182.4|1
1653268450000|2022-05-23 01:14:10|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|3
1653268460000|2022-05-23 01:14:20|1183.1|1182.5|1183.2|1182.6|1183.2|1182.6|1183.1|1182.5|1
1653268470000|2022-05-23 01:14:30|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|0
1653268480000|2022-05-23 01:14:40|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1
1653268490000|2022-05-23 01:14:50|||||||||1
1653268500000|2022-05-23 01:15:00|1183.6|1183|1184.2|1183.2|1184.2|1183.2|1183.6|1183|3
1653268530000|2022-05-23 01:15:30|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653268540000|2022-05-23 01:15:40|1184.2|1183.6|1184.2|1183.2|1184.4|1183.6|1184.2|1183.2|2
1653268560000|2022-05-23 01:16:00|1184.6|1183.1|1184.6|1183.1|1184.6|1183.1|1184.6|1183.1|0
1653268570000|2022-05-23 01:16:10|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|0
1653268590000|2022-05-23 01:16:30|1184.6|1183.1|1184.6|1183.1|1184.6|1183.1|1184.6|1183.1|0
1653268620000|2022-05-23 01:17:00|1184.2|1183.2|1184.4|1183.4|1184.4|1183.5|1184.1|1183.2|4
1653268650000|2022-05-23 01:17:30|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653268660000|2022-05-23 01:17:40|1184.8|1183.3|1184.4|1183.4|1184.8|1183.5|1184.4|1183.3|1
1653268680000|2022-05-23 01:18:00|1184.6|1183.6|1184.9|1183.4|1184.9|1183.6|1184.6|1183.4|0
1653268690000|2022-05-23 01:18:10|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|0
1653268740000|2022-05-23 01:19:00|1185.1|1184.5|1185.2|1184.2|1185.6|1184.5|1185.1|1184.1|3
1653268840000|2022-05-23 01:20:40|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|0
1653268860000|2022-05-23 01:21:00|1185|1184.4|1184.4|1183.4|1185|1184.4|1184.4|1183.4|5
1653268900000|2022-05-23 01:21:40|||||||||1
1653268910000|2022-05-23 01:21:50|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|2
1653268920000|2022-05-23 01:22:00|1184|1182.5|1183.7|1182.7|1184|1182.9|1183.7|1182.5|0
1653268930000|2022-05-23 01:22:10|1183.6|1183|1183.7|1182.7|1183.7|1183|1183.6|1182.7|0
1653268950000|2022-05-23 01:22:30|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1653268960000|2022-05-23 01:22:40|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1
1653269100000|2022-05-23 01:25:00|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653269130000|2022-05-23 01:25:30|1184|1183.4|1183.6|1183|1184|1183.4|1183.6|1182.9|0
1653269140000|2022-05-23 01:25:40|1183.8|1182.8|1183.4|1182.8|1183.8|1182.8|1183.4|1182.7|0
1653269150000|2022-05-23 01:25:50|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|0
1653269160000|2022-05-23 01:26:00|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|0
1653269170000|2022-05-23 01:26:10|1182.9|1181.9|1182.9|1181.9|1182.9|1181.9|1182.9|1181.9|5
1653269200000|2022-05-23 01:26:40|1183.3|1181.8|1183.1|1182.5|1183.3|1182.5|1183.1|1181.8|2
1653269250000|2022-05-23 01:27:30|1183.9|1182.4|1183.9|1182.4|1183.9|1182.4|1183.9|1182.4|1
1653269300000|2022-05-23 01:28:20|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1653269310000|2022-05-23 01:28:30|1183.7|1182.7|1183.8|1182.3|1183.9|1182.7|1183.7|1182.3|0
1653269340000|2022-05-23 01:29:00|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|0
1653269350000|2022-05-23 01:29:10|1183.3|1182.8|1183.3|1182.7|1183.3|1182.8|1183.3|1182.7|0
1653269360000|2022-05-23 01:29:20|1183.2|1182.6|1183.1|1182.5|1183.2|1182.6|1183.1|1182.5|1
1653269390000|2022-05-23 01:29:50|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1
1653269400000|2022-05-23 01:30:00|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|0
1653269410000|2022-05-23 01:30:10|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|0
1653269420000|2022-05-23 01:30:20|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|0
1653269430000|2022-05-23 01:30:30|1183.4||1183.4||1183.4||1183.4||1
1653269440000|2022-05-23 01:30:40|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1
1653269470000|2022-05-23 01:31:10|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|0
1653269480000|2022-05-23 01:31:20|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1
1653269490000|2022-05-23 01:31:30|1182.8|1182.2|1182.8|1182.2|1182.9|1182.2|1182.8|1181.9|0
1653269500000|2022-05-23 01:31:40|1182.9|1181.9|1182.9|1182.3|1182.9|1182.3|1182.8|1181.9|1
1653269510000|2022-05-23 01:31:50|1182.8|1182.2|1182.6|1182|1182.8|1182.2|1182.6|1182|0
1653269520000|2022-05-23 01:32:00|1182.8|1181.8|1182.9|1181.9|1182.9|1181.9|1182.8|1181.8|2
1653269540000|2022-05-23 01:32:20|1183.4|1182|1183.3|1181.8|1183.6|1182.2|1182.8|1181.8|5
1653269550000|2022-05-23 01:32:30|1183.2|1182.2|1183.6|1182.1|1183.6|1182.2|1183.2|1182.1|2
1653269560000|2022-05-23 01:32:40|1183.4|1182.4|1183.6|1182.1|1183.6|1182.6|1183.2|1182.1|1
1653269590000|2022-05-23 01:33:10|1183.4|1182.4|1183.7|1182.7|1183.7|1182.7|1183.4|1182.4|0
1653269600000|2022-05-23 01:33:20|1183.6|1183|1183.9|1182.9|1183.9|1183|1183.6|1182.8|0
1653269610000|2022-05-23 01:33:30|1183.8|1183.2|1183.9|1182.9|1184.3|1183.2|1183.4|1182.4|3
1653269630000|2022-05-23 01:33:50|1184.2|1182.7|1184.2|1182.7|1184.2|1182.7|1184.2|1182.7|0
1653269640000|2022-05-23 01:34:00|1184.3|1182.8|1184.3|1182.8|1184.3|1182.9|1183.9|1182.8|0
1653269650000|2022-05-23 01:34:10|1184.2|1183.2|1184.4|1183.4|1184.4|1183.4|1184.2|1183.2|0
1653269670000|2022-05-23 01:34:30|1184.6|1183.1|1184.2|1183.2|1184.6|1183.2|1184.2|1182.8|3
1653269680000|2022-05-23 01:34:40|1183.9|1183.3|1184.2|1183.2|1184.4|1183.3|1183.9|1182.9|1
1653269700000|2022-05-23 01:35:00|1184.5|1183|1184.2|1183.2|1184.5|1183.2|1184.2|1183|0
1653269710000|2022-05-23 01:35:10|1184.1|1183.5|1183.8|1183.2|1184.1|1183.5|1183.8|1183.2|1
1653269730000|2022-05-23 01:35:30|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|3
1653269760000|2022-05-23 01:36:00|1184.9|1183.4|1184.8|1183.3|1184.9|1183.4|1184.8|1183.3|1
1653269770000|2022-05-23 01:36:10|1184.9|1183.4|1184.8|1183.3|1184.9|1183.4|1184.8|1183.3|0
1653269780000|2022-05-23 01:36:20|1184.9|1183.4|1184.8|1183.3|1184.9|1183.4|1184.8|1183.3|0
1653269790000|2022-05-23 01:36:30|1184.9|1183.4|1184.8|1183.3|1184.9|1183.4|1184.8|1183.3|1
1653269800000|2022-05-23 01:36:40|1184.9|1183.4|1184.9|1183.4|1184.9|1183.4|1184.9|1183.4|0
1653269890000|2022-05-23 01:38:10|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|2
1653269930000|2022-05-23 01:38:50|||||||||2
1653269940000|2022-05-23 01:39:00|1184.4|1183.4|1184.3|1183.3|1184.8|1183.4|1184.3|1183|0
1653269950000|2022-05-23 01:39:10|1184.4|1183.4|1184.6|1183.1|1184.6|1183.4|1184.4|1183.1|0
1653269970000|2022-05-23 01:39:30|1184.4|1183.4|1184.4|1183.4|1184.6|1183.4|1184.4|1183.1|0
1653269990000|2022-05-23 01:39:50|1184.5|1183|1184.5|1183|1184.5|1183|1184.5|1183|0
1653270000000|2022-05-23 01:40:00|1184.6|1183.1|1184.5|1183|1184.6|1183.1|1184.5|1183|0
1653270010000|2022-05-23 01:40:10|1184.2|1183.2|1184.3|1182.8|1184.3|1183.2|1184.2|1182.8|2
1653270070000|2022-05-23 01:41:10|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|0
1653270090000|2022-05-23 01:41:30|||||||||1
1653270120000|2022-05-23 01:42:00|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1
1653270160000|2022-05-23 01:42:40|1184.1|1183.1|1184.2|1183.2|1184.2|1183.2|1184.1|1183.1|1
1653270180000|2022-05-23 01:43:00|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653270190000|2022-05-23 01:43:10|1184|1183.4|1183.6|1183|1184|1183.4|1183.6|1182.9|0
1653270200000|2022-05-23 01:43:20||1182.6||1182.6||1182.6||1182.6|1
1653270220000|2022-05-23 01:43:40|1183.8|1182.3|1183.6|1182.6|1183.8|1182.6|1183.6|1182.3|0
1653270230000|2022-05-23 01:43:50|||||||||1
1653270240000|2022-05-23 01:44:00|1183.8|1182.3|1183.6|1182.6|1183.8|1182.6|1183.6|1182.3|0
1653270250000|2022-05-23 01:44:10|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653270270000|2022-05-23 01:44:30|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|0
1653270280000|2022-05-23 01:44:40|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653270300000|2022-05-23 01:45:00|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|1183.6|1182.6|0
1653270310000|2022-05-23 01:45:10|1183.8|1182.3|1183.8|1182.3|1183.8|1182.6|1183.6|1182.3|0
1653270330000|2022-05-23 01:45:30|1183.6|1182.6|1183.6|1182.6|1183.8|1182.6|1183.6|1182.3|0
1653270440000|2022-05-23 01:47:20|||||||||2
1653270470000|2022-05-23 01:47:50|1183.1|1181.6|1182.9|1181.9|1183.1|1181.9|1182.9|1181.6|4
1653270480000|2022-05-23 01:48:00|1182.8|1181.8|1183.1|1181.6|1183.1|1181.8|1182.8|1181.6|0
1653270490000|2022-05-23 01:48:10|1181.9|1180.9|1181.9|1180.9|1181.9|1180.9|1181.9|1180.9|4
1653270500000|2022-05-23 01:48:20|||||||||1
1653270540000|2022-05-23 01:49:00|1182.1|1181.3|1182|1181.4|1182.1|1181.4|1181.9|1181|0
1653270570000|2022-05-23 01:49:30|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1
1653270580000|2022-05-23 01:49:40|1182|1181.4|1181.9|1180.9|1182|1181.4|1181.8|1180.9|5
1653270630000|2022-05-23 01:50:30|1182|1181.3|1181.9|1181.3|1182|1181.3|1181.9|1181|2
1653270640000|2022-05-23 01:50:40|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1
1653270650000|2022-05-23 01:50:50|1182.1|1181.5|1181.6|1181|1182.1|1181.5|1181.6|1181|2
1653270670000|2022-05-23 01:51:10|||||||||1
1653270680000|2022-05-23 01:51:20|1181.5|1180.9|1181.4|1180.8|1181.5|1180.9|1181.4|1180.4|6
1653270710000|2022-05-23 01:51:50|1181.6|1180.6|1181.5|1180.9|1181.6|1180.9|1181.5|1180.6|1
1653270720000|2022-05-23 01:52:00|1181.6|1181|1181.6|1181|1181.7|1181|1181.5|1180.7|0
1653270730000|2022-05-23 01:52:10|1181.5|1180.9|1181.6|1181|1181.6|1181|1181.5|1180.6|1
1653270740000|2022-05-23 01:52:20|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|3
1653270750000|2022-05-23 01:52:30|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1653270840000|2022-05-23 01:54:00|||||||||1
1653270850000|2022-05-23 01:54:10|1182.4|1181.4|1182.4|1181.4|1182.4|1181.4|1182.4|1181.4|0
1653270860000|2022-05-23 01:54:20|||||||||2
1653270910000|2022-05-23 01:55:10|1182.1|1181.5|1181.6|1180.6|1182.1|1181.5|1181.6|1180.6|1
1653270920000|2022-05-23 01:55:20|1181.4|1180.8|1181.5|1180.5|1181.5|1180.8|1181.3|1180.5|0
1653270930000|2022-05-23 01:55:30|1181.3|1180.7|1181.9|1181.3|1181.9|1181.3|1181.3|1180.7|1
1653270960000|2022-05-23 01:56:00|1182.1|1180.6|1181.7|1180.7|1182.1|1180.7|1181.7|1180.6|1
1653270980000|2022-05-23 01:56:20|1181.5|1180.5|1181.5|1180.5|1181.8|1180.5|1181.5|1180.3|0
1653270990000|2022-05-23 01:56:30|1181.8|1180.3|1181.5|1180.5|1181.8|1180.5|1181.5|1180.3|0
1653271000000|2022-05-23 01:56:40|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|12
1653271030000|2022-05-23 01:57:10|1181.2|1180.2|1181.2|1180.2|1181.2|1180.2|1181.2|1180.2|0
1653271040000|2022-05-23 01:57:20|1181.4|1179.9|1181.4|1179.9|1181.4|1179.9|1181.4|1179.9|0
1653271050000|2022-05-23 01:57:30|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|0
1653271070000|2022-05-23 01:57:50|1180.7|1180.1|1180.6|1180|1181.3|1180.1|1180.6|1179.8|1
1653271100000|2022-05-23 01:58:20|1180.5|1179.9|1180.3|1179.7|1180.5|1179.9|1180.3|1179.7|5
1653271110000|2022-05-23 01:58:30|1180.4|1179.8|1180.4|1179.4|1180.4|1179.8|1180.4|1179.4|6
1653271120000|2022-05-23 01:58:40|1179.6|1178.6|1179.5|1178.5|1179.6|1178.6|1179.5|1178.5|5
1653271130000|2022-05-23 01:58:50|1179.4|1178.4|1179.1|1178.5|1179.8|1178.5|1179.1|1178.3|10
1653271140000|2022-05-23 01:59:00|1180|1178.3|1180.5|1179|1180.5|1179.3|1179.8|1178.3|7
1653271150000|2022-05-23 01:59:10|1180.2|1179.6|1180.6|1179.6|1180.6|1179.6|1180.2|1179.6|0
1653271160000|2022-05-23 01:59:20|1180.4|1179.8|1180.3|1178.8|1180.4|1179.8|1180.3|1178.8|1
1653271170000|2022-05-23 01:59:30|1180.1|1179.1|1180.5|1179|1180.6|1179.2|1180|1178.9|2
1653271180000|2022-05-23 01:59:40|1180.6|1179.1|1180.6|1179.1|1180.6|1179.7|1180.3|1179|1
1653271200000|2022-05-23 02:00:00|1180.5|1179|1180.2|1179.2|1180.5|1179.2|1180.2|1178.8|0
1653271210000|2022-05-23 02:00:10|1180.4|1178.9|1180.2|1179.2|1180.4|1179.2|1180.2|1178.8|0
1653271220000|2022-05-23 02:00:20|1180.4|1178.9|1180.1|1179.1|1180.4|1179.1|1180.1|1178.8|0
1653271230000|2022-05-23 02:00:30|1180.2|1179.2|1180|1178.5|1180.2|1179.2|1180|1178.5|2
1653271240000|2022-05-23 02:00:40|1180.2|1179|1180.2|1179.2|1180.2|1179.2|1180.2|1179|1
1653271250000|2022-05-23 02:00:50|1180.5|1179|1179.4|1178.8|1180.8|1179.5|1179.4|1178.8|18
1653271260000|2022-05-23 02:01:00|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1
1653271270000|2022-05-23 02:01:10|1180|1178.8|1180|1179|1180|1179|1179.4|1178.6|11
1653271280000|2022-05-23 02:01:20|1179.7|1179.1|1180|1179|1180|1179.1|1179.7|1178.9|3
1653271290000|2022-05-23 02:01:30|1179.7|1179.1|1179.7|1179.1|1179.7|1179.1|1179.7|1179.1|0
1653271300000|2022-05-23 02:01:40|1179.8|1179.2|1179.6|1179|1179.8|1179.2|1179.6|1179|1
1653271320000|2022-05-23 02:02:00|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1
1653271350000|2022-05-23 02:02:30|1179.1|1178.7|1179.7|1178.7|1179.7|1178.7|1179.1|1178.7|1
1653271380000|2022-05-23 02:03:00|1179.6|1179|1179.7|1178.7|1179.8|1179|1179.6|1178.7|0
1653271400000|2022-05-23 02:03:20|1179.2|1178.6|1178.5|1177.5|1179.2|1178.6|1177.6|1177|20
1653271410000|2022-05-23 02:03:30|1178.4|1176.9|1178.4|1176.9|1178.4|1176.9|1178.4|1176.9|3
1653271430000|2022-05-23 02:03:50|1178.1|1177.5|1178.4|1176.9|1178.4|1177.5|1178.1|1176.9|1
1653271440000|2022-05-23 02:04:00|1178|1177|1178|1177|1178|1177|1178|1177|0
1653271450000|2022-05-23 02:04:10|1178.6|1177.1|1178.6|1177.1|1178.6|1177.1|1178.4|1176.9|4
1653271470000|2022-05-23 02:04:30|1178.2|1177.2|1178.4|1177.4|1178.5|1177.4|1178.2|1177|0
1653271480000|2022-05-23 02:04:40|1178.2|1177.6|1178.5|1177.5|1178.5|1177.6|1178.1|1177.5|0
1653271500000|2022-05-23 02:05:00|1178.2|1177.6|1178.6|1177.6|1178.8|1177.6|1178.2|1177.3|1
1653271510000|2022-05-23 02:05:10|1178.9|1177.9|1178.9|1177.9|1178.9|1177.9|1178.9|1177.9|1
1653271520000|2022-05-23 02:05:20|1178.6|1178|1178.7|1177.7|1178.8|1178|1178.6|1177.7|0
1653271610000|2022-05-23 02:06:50|||||||||1
1653271630000|2022-05-23 02:07:10|1178.6|1178|1178.7|1177.7|1178.7|1178|1178.6|1177.7|1
1653271650000|2022-05-23 02:07:30|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|0
1653271670000|2022-05-23 02:07:50|1178.5|1177.5|1178.4|1177.8|1178.5|1177.8|1178.4|1177.5|3
1653271680000|2022-05-23 02:08:00|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1178.5|1177.5|1
1653271690000|2022-05-23 02:08:10|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1178.4|1177.8|1
1653271730000|2022-05-23 02:08:50|1178.3|1177.7|1178.1|1177.5|1178.3|1177.7|1178.1|1177.5|1
1653271800000|2022-05-23 02:10:00|1178|1177.4|1178.5|1177.5|1178.5|1177.5|1178|1177.4|2
1653271810000|2022-05-23 02:10:10|1178.6|1177.6|1178.9|1177.9|1178.9|1178.2|1178.5|1177.6|4
1653271850000|2022-05-23 02:10:50|1178.6|1178|1178.6|1178|1178.6|1178|1178.6|1178|0
1653271860000|2022-05-23 02:11:00|1178.7|1177.7|1178.4|1177.8|1178.7|1178|1178.3|1177.7|1
1653271880000|2022-05-23 02:11:20|1178.5|1177.9|1179|1178|1179|1178|1178.5|1177.9|1
1653271890000|2022-05-23 02:11:30|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|1178.8|1178.2|0
1653271900000|2022-05-23 02:11:40|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|0
1653271910000|2022-05-23 02:11:50|1179.1|1178.1|1179.5|1178.5|1179.5|1178.5|1179.1|1178.1|0
1653271920000|2022-05-23 02:12:00|1179.2|1178.2|1178.9|1178.3|1179.2|1178.3|1178.9|1178.2|0
1653271980000|2022-05-23 02:13:00|1179.1|1178.5|1179.2|1178.2|1179.5|1178.6|1179.1|1178.2|1
1653272040000|2022-05-23 02:14:00|||||||||1
1653272070000|2022-05-23 02:14:30|1179.5|1178|1178.9|1178.3|1179.5|1178.3|1178.9|1178|0
1653272090000|2022-05-23 02:14:50|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|0
1653272100000|2022-05-23 02:15:00|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|2
1653272120000|2022-05-23 02:15:20|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|0
1653272130000|2022-05-23 02:15:30|1179.4|1178.4|1179.1|1178.5|1179.4|1178.5|1179.1|1178.4|0
1653272140000|2022-05-23 02:15:40|1179|1178.4|1178.9|1178.3|1179|1178.4|1178.9|1178.3|1
1653272170000|2022-05-23 02:16:10|1179.2|1178.2|1179.5|1178.5|1179.5|1178.5|1179.2|1178.2|0
1653272180000|2022-05-23 02:16:20|1179.2|1178.6|1179.2|1178.2|1179.4|1178.6|1179.2|1178.2|0
1653272190000|2022-05-23 02:16:30|1179.1|1178.5|1179.2|1178.2|1179.5|1178.6|1179.1|1178.2|0
1653272220000|2022-05-23 02:17:00|1179.5|1178|1179.2|1178.2|1179.5|1178.2|1179.2|1178|1
1653272320000|2022-05-23 02:18:40|1178.9|1178.3|1179.1|1178.5|1179.1|1178.5|1178.9|1178.3|1
1653272340000|2022-05-23 02:19:00|1179.5||1179.5||1179.5||1179.5||1
1653272350000|2022-05-23 02:19:10|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|3
1653272360000|2022-05-23 02:19:20|1179|1178|1179|1178|1179|1178|1179|1178|0
1653272370000|2022-05-23 02:19:30|1179.3|1177.8|1179|1178|1179.3|1178|1179|1177.8|1
1653272380000|2022-05-23 02:19:40|1179.3|1177.8|1178.7|1178.1|1179.3|1178.1|1178.7|1177.8|0
1653272390000|2022-05-23 02:19:50|1178.4|1177.8|1179.3|1177.8|1179.3|1177.9|1178.4|1177.8|1
1653272400000|2022-05-23 02:20:00|1179|1178|1179|1178|1179|1178|1179|1178|0
1653272410000|2022-05-23 02:20:10|1178.9|1178.3|1179.2|1178.2|1179.2|1178.3|1178.9|1178.1|0
1653272420000|2022-05-23 02:20:20|1179.1|1178.1|1179.1|1178.1|1179.1|1178.1|1179.1|1178.1|1
1653272430000|2022-05-23 02:20:30|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|0
1653272460000|2022-05-23 02:21:00|1179.1|1178.1|1179.1|1178.1|1179.1|1178.1|1179.1|1178.1|0
1653272470000|2022-05-23 02:21:10|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|0
1653272530000|2022-05-23 02:22:10|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|0
1653272580000|2022-05-23 02:23:00|||||||||1
1653272590000|2022-05-23 02:23:10|1178.8|1178.2|1178.9|1178.3|1178.9|1178.3|1178.8|1178.2|1
1653272610000|2022-05-23 02:23:30|1179.8|1178.5|1179.5|1178.5|1179.8|1178.5|1179.5|1178.5|2
1653272680000|2022-05-23 02:24:40|||||||||2
1653272720000|2022-05-23 02:25:20|||||||||1
1653272760000|2022-05-23 02:26:00|1179.1||1179.1||1179.1||1179.1||0
1653272770000|2022-05-23 02:26:10|||||||||1
1653272820000|2022-05-23 02:27:00|1179.5||1179.5||1179.5||1179.5||2
1653272830000|2022-05-23 02:27:10|1179.2|1178.6|1179.1|1178.5|1179.2|1178.6|1179.1|1178.5|0
1653272860000|2022-05-23 02:27:40|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|0
1653272870000|2022-05-23 02:27:50|1178.9|1178.3|1178.8|1178.2|1178.9|1178.3|1178.8|1178.2|1
1653272890000|2022-05-23 02:28:10|1179.1|1178.1|1179.1|1178.1|1179.1|1178.1|1179.1|1178.1|1
1653272910000|2022-05-23 02:28:30|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|0
1653272930000|2022-05-23 02:28:50|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|0
1653272990000|2022-05-23 02:29:50|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|0
1653273000000|2022-05-23 02:30:00|1179.2|1178.2|1179.1|1178.5|1179.2|1178.5|1179.1|1178.2|1
1653273010000|2022-05-23 02:30:10|1179.2|1178.2|1179.2|1178.2|1179.3|1178.5|1179.1|1178.2|1
1653273020000|2022-05-23 02:30:20|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|0
1653273030000|2022-05-23 02:30:30|1179.3|1178.3|1179.3|1178.3|1179.3|1178.3|1179.3|1178.3|0
1653273040000|2022-05-23 02:30:40|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|0
1653273060000|2022-05-23 02:31:00|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|0
1653273080000|2022-05-23 02:31:20|1179.2|1178.2|1179.1|1178.5|1179.2|1178.5|1179.1|1178.2|2
1653273090000|2022-05-23 02:31:30|1179.2|1178.2|1179.1|1178.5|1179.2|1178.5|1179.1|1178.2|0
1653273120000|2022-05-23 02:32:00|1179.3|1178.3|1179.2|1178.2|1179.5|1178.5|1179.2|1178.2|1
1653273180000|2022-05-23 02:33:00|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|1178.9|1178.3|0
1653273190000|2022-05-23 02:33:10|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|1179.2|1178.2|0
1653273210000|2022-05-23 02:33:30|1178.9|1178.3|1179.2|1178.2|1179.2|1178.3|1178.9|1178.2|1
1653273230000|2022-05-23 02:33:50|1178.8||1178.8||1178.8||1178.8||0
1653273250000|2022-05-23 02:34:10|||||||||1
1653273290000|2022-05-23 02:34:50|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1
1653273300000|2022-05-23 02:35:00|1179.5|1178.3|1179.3|1178.3|1179.5|1178.3|1179.3|1178.3|0
1653273310000|2022-05-23 02:35:10|1179.2|1178.2|1179.1|1178.5|1179.2|1178.5|1179.1|1178.2|0
1653273360000|2022-05-23 02:36:00|||||||||1
1653273420000|2022-05-23 02:37:00|1179.2|1178.6|1179.5|1178.5|1179.5|1178.6|1179.2|1178.5|2
1653273430000|2022-05-23 02:37:10|1179.6|1178.6|1179.4|1178.8|1179.6|1178.8|1179.4|1178.6|1
1653273470000|2022-05-23 02:37:50|1179.5|1178.9|1179.6|1179|1179.6|1179|1179.5|1178.9|2
1653273480000|2022-05-23 02:38:00|1179.7|1178.7|1179.7|1178.7|1179.7|1178.7|1179.7|1178.7|1
1653273490000|2022-05-23 02:38:10|1179.6|1178.6|1179.6|1179|1179.6|1179|1179.6|1178.6|0
1653273530000|2022-05-23 02:38:50|1179.7|1179.1|1179.6|1179|1179.7|1179.1|1179.6|1179|0
1653273540000|2022-05-23 02:39:00|1179.5|1178.9|1179.6|1179|1179.8|1179|1179.5|1178.8|3
1653273590000|2022-05-23 02:39:50|1179.8|1179.2|1179.6|1179|1179.8|1179.2|1179.6|1179|1
1653273640000|2022-05-23 02:40:40|1179.8|1179.2|1179.5|1178.9|1179.8|1179.2|1179.5|1178.9|2
1653273650000|2022-05-23 02:40:50|1179.6|1179|1179.1|1178.5|1179.6|1179|1179.1|1178.5|2
1653273700000|2022-05-23 02:41:40|||||||||4
1653273710000|2022-05-23 02:41:50|||||||||4
1653273720000|2022-05-23 02:42:00|1179.3|1178.3|1179.3|1178.3|1179.3|1178.5|1179.1|1178.3|0
1653273730000|2022-05-23 02:42:10|1179.1|1178.5|1178.9|1178.3|1179.3|1178.5|1178.9|1178.3|1
1653273740000|2022-05-23 02:42:20|1179|1178.4|1178.9|1178.3|1179|1178.4|1178.9|1178.3|1
1653273750000|2022-05-23 02:42:30|1179|1178.4|1178.9|1178.3|1179|1178.4|1178.9|1178.3|0
1653273790000|2022-05-23 02:43:10|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1
1653273830000|2022-05-23 02:43:50|1179.3|1178.3|1179.3|1178.3|1179.3|1178.3|1179.3|1178.3|1
1653273880000|2022-05-23 02:44:40|1178.9|1178.2|1178.9|1178.3|1179.3|1178.3|1178.9|1178.2|0
1653273890000|2022-05-23 02:44:50|||||||||1
1653273900000|2022-05-23 02:45:00|||||||||1
1653273910000|2022-05-23 02:45:10|1179|1178.4|1179.3|1178.7|1179.3|1178.7|1178.9|1178.3|2
1653273960000|2022-05-23 02:46:00|1179.5|1178.9|1179.4|1178.8|1179.5|1178.9|1179.4|1178.8|3
1653273980000|2022-05-23 02:46:20|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|0
1653273990000|2022-05-23 02:46:30|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1
1653274010000|2022-05-23 02:46:50|1179.5|1178.9|1179.6|1178.6|1179.7|1179|1179.5|1178.6|1
1653274030000|2022-05-23 02:47:10|1179.3|1178.7|1179.6|1178.6|1179.6|1178.7|1179.3|1178.6|1
1653274040000|2022-05-23 02:47:20|1179.5|1178.9|1179.6|1178.6|1179.6|1178.9|1179.5|1178.6|0
1653274060000|2022-05-23 02:47:40|1179.7|1179|1179.4|1178.8|1179.7|1179|1179.4|1178.6|0
1653274070000|2022-05-23 02:47:50|1179.6|1178.6|1179.6|1178.6|1179.6|1178.6|1179.6|1178.6|0
1653274080000|2022-05-23 02:48:00|1179.4|1178.8|1179.6|1179|1179.6|1179|1179.4|1178.6|3
1653274090000|2022-05-23 02:48:10|1179.7|1178.7|1179.4|1178.8|1179.7|1178.8|1179.4|1178.6|0
1653274100000|2022-05-23 02:48:20|1179.6|1178.6|1179.6|1178.6|1179.6|1178.6|1179.6|1178.6|0
1653274110000|2022-05-23 02:48:30|1179.7|1178.7|1179.4|1178.8|1179.7|1178.8|1179.4|1178.7|0
1653274120000|2022-05-23 02:48:40|1179.7|1178.7|1179.7|1178.7|1179.7|1178.7|1179.7|1178.7|0
1653274140000|2022-05-23 02:49:00|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|0
1653274170000|2022-05-23 02:49:30|1179.5|1178.9|1179.5|1178.9|1179.5|1178.9|1179.5|1178.9|0
1653274180000|2022-05-23 02:49:40|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1
1653274230000|2022-05-23 02:50:30|1179.5|1178.9|1179.5|1178.9|1179.5|1178.9|1179.5|1178.9|0
1653274240000|2022-05-23 02:50:40|1179.4|1178.8|1179.3|1178.7|1179.4|1178.8|1179.3|1178.7|2
1653274280000|2022-05-23 02:51:20|1179.2|1178.6|1178.9|1178.3|1179.3|1178.6|1178.9|1178.3|1
1653274290000|2022-05-23 02:51:30|1179|1178.4|1179|1178.4|1179|1178.4|1179|1178.4|1
1653274310000|2022-05-23 02:51:50|1179.1|1178.5|1179.5|1178.5|1179.5|1178.5|1179.1|1178.5|3
1653274330000|2022-05-23 02:52:10|1179.2|1178.6|1179.5|1178.5|1179.5|1178.6|1179.2|1178.5|0
1653274360000|2022-05-23 02:52:40|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|0
1653274370000|2022-05-23 02:52:50|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|1179.5|1178.5|0
1653274420000|2022-05-23 02:53:40|1179.1||1179.1||1179.1||1179.1||1
1653274600000|2022-05-23 02:56:40|||||||||1
1653274700000|2022-05-23 02:58:20|1179.5||1179.5||1179.5||1179.5||1
1653274730000|2022-05-23 02:58:50|1179.1||1179.1||1179.1||1179.1||0
1653274740000|2022-05-23 02:59:00|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|0
1653274750000|2022-05-23 02:59:10|1179.6|1179|1179.6|1179|1179.6|1179|1179.6|1179|2
1653274760000|2022-05-23 02:59:20|1179.4|1178.8|1179.7|1178.7|1179.8|1179|1179.4|1178.6|1
1653274800000|2022-05-23 03:00:00|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|0
1653274820000|2022-05-23 03:00:20|||||||||1
1653274830000|2022-05-23 03:00:30|1179.6|1178.6|1179.7|1178.7|1179.7|1178.7|1179.6|1178.6|0
1653274860000|2022-05-23 03:01:00|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|0
1653274910000|2022-05-23 03:01:50|||||||||2
1653274920000|2022-05-23 03:02:00|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|1179.3|1178.7|0
1653274980000|2022-05-23 03:03:00|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1179.4|1178.8|1
1653275000000|2022-05-23 03:03:20|||||||||1
1653275030000|2022-05-23 03:03:50|1179.6|1179|1179.6|1179|1179.6|1179|1179.6|1179|1
1653275080000|2022-05-23 03:04:40|1179.9|1178.9|1179.9|1179.3|1180|1179.3|1179.9|1178.9|6
1653275090000|2022-05-23 03:04:50|1180.1|1179.1|1180.1|1179.1|1180.1|1179.1|1180.1|1179.1|0
1653275100000|2022-05-23 03:05:00|1180.6|1179.5|1180.4|1179.8|1180.6|1179.8|1180.4|1179.5|6
1653275150000|2022-05-23 03:05:50|1180.7|1179.7|1180.7|1179.7|1180.7|1179.8|1180.4|1179.7|1
1653275160000|2022-05-23 03:06:00|1180.4|1179.8|1180.4|1179.8|1180.7|1179.8|1180.4|1179.6|0
1653275170000|2022-05-23 03:06:10|1180.6|1180|1180.6|1180|1180.6|1180|1180.6|1180|0
1653275210000|2022-05-23 03:06:50|1180.8|1180.2|1181.2|1180.2|1181.6|1180.2|1180.8|1180.1|2
1653275220000|2022-05-23 03:07:00|1180.9|1180.3|1181|1180|1181|1180.3|1180.8|1180|4
1653275230000|2022-05-23 03:07:10|1180.8|1180.2|1180.9|1180.3|1181|1180.3|1180.8|1180|0
1653275240000|2022-05-23 03:07:20|1180.8|1179.9|1180.9|1180.3|1180.9|1180.3|1180.8|1179.9|1
1653275280000|2022-05-23 03:08:00|1181|1180.4|1180.6|1180|1181|1180.4|1180.6|1180|1
1653275320000|2022-05-23 03:08:40|1180.7|1180.1|1180.6|1180|1180.7|1180.1|1180.6|1180|0
1653275330000|2022-05-23 03:08:50|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|1180.8|1180.2|0
1653275360000|2022-05-23 03:09:20|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1
1653275370000|2022-05-23 03:09:30|1181|1180.4|1180.8|1180.2|1181|1180.4|1180.8|1180.2|2
1653275390000|2022-05-23 03:09:50|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1180.9|1180.3|1
1653275420000|2022-05-23 03:10:20|1181|1180.4|1181.9|1180.9|1181.9|1180.9|1181|1180.4|5
1653275430000|2022-05-23 03:10:30|1181.8|1181.2|1181.9|1180.9|1181.9|1181.2|1181.8|1180.9|0
1653275440000|2022-05-23 03:10:40|1181.7|1180.7|1181.7|1180.7|1181.7|1181|1181.6|1180.7|0
1653275450000|2022-05-23 03:10:50|1181.6|1181|1181.9|1180.9|1181.9|1181|1181.6|1180.9|1
1653275460000|2022-05-23 03:11:00|1182|1180.5|1181.8|1181.2|1182|1181.2|1181.8|1180.5|2
1653275470000|2022-05-23 03:11:10|1181.7|1180.8|1181.7|1180.7|1181.7|1180.8|1181.7|1180.7|2
1653275480000|2022-05-23 03:11:20|1181.6|1181|1181.8|1181.2|1181.9|1181.3|1181.6|1180.7|2
1653275490000|2022-05-23 03:11:30|1182|1181|1181.8|1181.2|1182|1181.2|1181.8|1180.9|0
1653275500000|2022-05-23 03:11:40|1181.9|1180.9|1181.9|1180.9|1181.9|1181.2|1181.8|1180.9|1
1653275520000|2022-05-23 03:12:00|1182|1181|1182|1181|1182|1181|1182|1181|1
1653275540000|2022-05-23 03:12:20|1181.7|1181.1|1181.7|1180.7|1181.7|1181.1|1181.4|1180.7|2
1653275610000|2022-05-23 03:13:30|1181.4|1180.8|1181.7|1180.7|1181.7|1181|1181.3|1180.7|1
1653275620000|2022-05-23 03:13:40|1181.6|1181|1181.7|1180.7|1181.8|1181|1181.6|1180.7|0
1653275630000|2022-05-23 03:13:50|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|4
1653275670000|2022-05-23 03:14:30|||||||||1
1653275690000|2022-05-23 03:14:50|1182.4|1181.4|1182.4|1181.4|1182.4|1181.4|1182.4|1181.4|0
1653275700000|2022-05-23 03:15:00|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|0
1653275730000|2022-05-23 03:15:30|1182.3|1181.7|1182.5|1181.5|1182.8|1181.8|1182.3|1181.3|1
1653275740000|2022-05-23 03:15:40|1182.8|1181.3|1182.5|1181.5|1182.8|1181.5|1182.5|1181.3|2
1653275760000|2022-05-23 03:16:00|1182.1||1182.1||1182.1||1182.1||1
1653275770000|2022-05-23 03:16:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|2
1653275820000|2022-05-23 03:17:00|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|0
1653275860000|2022-05-23 03:17:40|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|2
1653275870000|2022-05-23 03:17:50|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|2
1653275910000|2022-05-23 03:18:30|1182.2|1181.2|1182.6|1181.1|1182.6|1181.2|1182.2|1181.1|1
1653275940000|2022-05-23 03:19:00|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|0
1653275960000|2022-05-23 03:19:20|1182.3|1181.1|1182|1181.4|1182.6|1181.4|1182|1181.1|1
1653275970000|2022-05-23 03:19:30|1181.9|1181.3|1182.2|1181.6|1182.6|1181.6|1181.9|1181|2
1653275980000|2022-05-23 03:19:40|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|0
1653275990000|2022-05-23 03:19:50|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|0
1653276000000|2022-05-23 03:20:00|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1
1653276010000|2022-05-23 03:20:10|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|0
1653276040000|2022-05-23 03:20:40|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653276050000|2022-05-23 03:20:50|1181.9|1181.3|1181.8|1181.2|1181.9|1181.3|1181.8|1181.2|0
1653276070000|2022-05-23 03:21:10|||||||||14
1653276090000|2022-05-23 03:21:30|1182.2||1182.2||1182.2||1182.2||3
1653276110000|2022-05-23 03:21:50|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|0
1653276120000|2022-05-23 03:22:00|1181.8|1181.2|1182.2|1181.2|1182.2|1181.2|1181.8|1181.2|1
1653276140000|2022-05-23 03:22:20|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|3
1653276150000|2022-05-23 03:22:30|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|0
1653276240000|2022-05-23 03:24:00|||||||||2
1653276270000|2022-05-23 03:24:30|1182.3|1181.3|1182.2|1181.2|1182.3|1181.3|1182.2|1181.2|0
1653276290000|2022-05-23 03:24:50|1181.8||1181.8||1181.8||1181.8||1
1653276300000|2022-05-23 03:25:00|1181.7|1181.1|1181.9|1181.3|1181.9|1181.3|1181.7|1181.1|7
1653276340000|2022-05-23 03:25:40|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|1
1653276420000|2022-05-23 03:27:00|1182.3|1181.3|1182.2|1181.2|1182.3|1181.3|1182.2|1181.2|0
1653276430000|2022-05-23 03:27:10|1182.6|1181.1|1182.2|1181.2|1182.6|1181.2|1182.2|1181.1|1
1653276450000|2022-05-23 03:27:30|1182.5|1181|1182.6|1181.1|1182.6|1181.1|1182.5|1181|0
1653276540000|2022-05-23 03:29:00|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1182.2|1181.2|1
1653276550000|2022-05-23 03:29:10|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1653276570000|2022-05-23 03:29:30|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|1182.6|1181.1|0
1653276720000|2022-05-23 03:32:00|||||||||3
1653276740000|2022-05-23 03:32:20|1181.5|1180.9|1182|1181|1182|1181|1181.5|1180.9|9
1653276750000|2022-05-23 03:32:30|1181.9|1181.3|1182.6|1181.1|1182.6|1181.3|1181.9|1181.1|0
1653276760000|2022-05-23 03:32:40|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|0
1653276770000|2022-05-23 03:32:50|1182.2|1181.2|1182.2|1181.2|1182.6|1181.2|1182.2|1181|0
1653276790000|2022-05-23 03:33:10|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|0
1653276900000|2022-05-23 03:35:00|||||||||1
1653276910000|2022-05-23 03:35:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653276920000|2022-05-23 03:35:20|||||||||1
1653277020000|2022-05-23 03:37:00|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1
1653277080000|2022-05-23 03:38:00|1182.4|1181.8|1182.5|1181.9|1182.5|1181.9|1182.4|1181.8|1
1653277090000|2022-05-23 03:38:10|1182.6|1181.6|1182.5|1181.5|1182.6|1181.6|1182.5|1181.5|5
1653277130000|2022-05-23 03:38:50|1182.7|1181.7|1182.5|1181.5|1182.7|1181.7|1182.5|1181.5|10
1653277240000|2022-05-23 03:40:40|1182.2|1181.6|1182.1|1181.5|1182.2|1181.6|1182.1|1181.5|0
1653277270000|2022-05-23 03:41:10|1182.5||1182.5||1182.5||1182.5||1
1653277280000|2022-05-23 03:41:20|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|0
1653277340000|2022-05-23 03:42:20|1182.4|1181.8|1182.4|1181.8|1182.5|1181.8|1182.4|1181.5|0
1653277380000|2022-05-23 03:43:00|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|0
1653277390000|2022-05-23 03:43:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653277410000|2022-05-23 03:43:30|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|2
1653277420000|2022-05-23 03:43:40|1182.7|1181.7|1182.4|1181.8|1182.7|1181.8|1182.4|1181.5|0
1653277430000|2022-05-23 03:43:50|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|0
1653277550000|2022-05-23 03:45:50|||||||||1
1653277590000|2022-05-23 03:46:30|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1653277610000|2022-05-23 03:46:50|1182.8|1181.8|1182.7|1181.7|1182.8|1181.8|1182.7|1181.7|1
1653277620000|2022-05-23 03:47:00|1182.6|1182|1182.7|1181.7|1182.7|1182|1182.6|1181.7|2
1653277630000|2022-05-23 03:47:10|1182.8|1181.8|1182.6|1182|1182.8|1182|1182.6|1181.8|0
1653277640000|2022-05-23 03:47:20|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|0
1653277650000|2022-05-23 03:47:30|1182.4||1182.4||1182.4||1182.4||0
1653277660000|2022-05-23 03:47:40|||||||||1
1653277680000|2022-05-23 03:48:00|||||||||1
1653277720000|2022-05-23 03:48:40|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|0
1653277750000|2022-05-23 03:49:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|5
1653277760000|2022-05-23 03:49:20|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1182.5|1181.5|1
1653277780000|2022-05-23 03:49:40|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|2
1653277790000|2022-05-23 03:49:50|1182.3|1181.7|1182.1|1181.5|1182.3|1181.7|1182.1|1181.5|0
1653277800000|2022-05-23 03:50:00|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653277820000|2022-05-23 03:50:20|1182.3|1181.3|1182.3|1181.7|1182.3|1181.7|1182.3|1181.3|1
1653277830000|2022-05-23 03:50:30|1182.4|1181.8|1182.2|1181.6|1182.4|1181.8|1182.2|1181.6|0
1653277840000|2022-05-23 03:50:40|1182.1|1181.5|1182.3|1181.7|1182.3|1181.7|1182.1|1181.5|0
1653277850000|2022-05-23 03:50:50|1182.2|1181.6|1182.1|1181.5|1182.2|1181.6|1182.1|1181.5|0
1653277870000|2022-05-23 03:51:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653277940000|2022-05-23 03:52:20|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|1181.9|1181.3|2
1653277960000|2022-05-23 03:52:40|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|1181.8|1181.2|0
1653277970000|2022-05-23 03:52:50|1181.6|1181|1181.7|1180.7|1181.7|1181|1181.6|1180.7|2
1653277990000|2022-05-23 03:53:10|1181.4|1180.8|1181.7|1180.7|1181.7|1180.8|1181.4|1180.7|1
1653278030000|2022-05-23 03:53:50|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|0
1653278040000|2022-05-23 03:54:00|1181.7|1180.7|1181.7|1180.7|1181.7|1180.7|1181.7|1180.7|1
1653278110000|2022-05-23 03:55:10|1181.9|1180.9|1182.1|1181.5|1182.1|1181.5|1181.9|1180.9|2
1653278130000|2022-05-23 03:55:30|1182.3|1181.7|1182.1|1181.5|1182.3|1181.7|1182.1|1181.5|0
1653278150000|2022-05-23 03:55:50|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|2
1653278170000|2022-05-23 03:56:10|||||||||1
1653278220000|2022-05-23 03:57:00|1182.7|1181.7|1182.4|1181.8|1182.7|1181.8|1182.4|1181.7|5
1653278280000|2022-05-23 03:58:00|1182.3|1181.7|1182.5|1181.5|1182.5|1181.7|1182.3|1181.5|1
1653278300000|2022-05-23 03:58:20|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|1182.4|1181.8|1
1653278310000|2022-05-23 03:58:30|1182.5|1181.5|1182.8|1181.3|1182.8|1181.5|1182.5|1181.3|1
1653278320000|2022-05-23 03:58:40|1182.7|1181.7|1182.5|1181.5|1182.8|1181.7|1182.5|1181.3|1
1653278330000|2022-05-23 03:58:50|1182.8|1181.3|1182.8|1181.3|1182.8|1181.3|1182.8|1181.3|1
1653278340000|2022-05-23 03:59:00|1182.5|1181.5|1182.8|1181.3|1182.8|1181.5|1182.5|1181.3|0
1653278390000|2022-05-23 03:59:50|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|19
1653278480000|2022-05-23 04:01:20|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|17
1653278490000|2022-05-23 04:01:30|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|3
1653278520000|2022-05-23 04:02:00|||||||||3
1653278550000|2022-05-23 04:02:30|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|17
1653278590000|2022-05-23 04:03:10|||||||||1
1653278740000|2022-05-23 04:05:40|||||||||1
1653278770000|2022-05-23 04:06:10|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1
1653278820000|2022-05-23 04:07:00|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1
1653278830000|2022-05-23 04:07:10|1183.3|1182.7|1183.3|1182.7|1183.3|1182.7|1183.3|1182.7|0
1653278860000|2022-05-23 04:07:40|1182.9|1182.3|1183.1|1182.5|1183.1|1182.5|1182.9|1182.3|3
1653278890000|2022-05-23 04:08:10|1183.2|1182.2|1183.3|1182.3|1183.3|1182.5|1182.9|1182.2|2
1653278900000|2022-05-23 04:08:20|1183.1|1182.5|1183.1|1182.5|1183.3|1182.5|1183.1|1182.2|0
1653278910000|2022-05-23 04:08:30|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|0
1653278920000|2022-05-23 04:08:40|1183.2|1182.2|1182.9|1182.3|1183.2|1182.3|1182.9|1182.2|1
1653278930000|2022-05-23 04:08:50|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1653278940000|2022-05-23 04:09:00|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1
1653278970000|2022-05-23 04:09:30|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1182.8|1182.2|1
1653278980000|2022-05-23 04:09:40|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653279020000|2022-05-23 04:10:20|||||||||1
1653279140000|2022-05-23 04:12:20|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653279200000|2022-05-23 04:13:20|1183.9|1182.4|1183.7|1182.7|1183.9|1182.7|1183.7|1182.3|0
1653279230000|2022-05-23 04:13:50|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653279240000|2022-05-23 04:14:00|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653279300000|2022-05-23 04:15:00|1183.8|1182.3|1183.8|1182.3|1183.8|1182.5|1183.1|1182.3|1
1653279320000|2022-05-23 04:15:20|||||||||1
1653279400000|2022-05-23 04:16:40|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1
1653279410000|2022-05-23 04:16:50|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653279420000|2022-05-23 04:17:00|1183.2|1182.2|1183.8|1182.3|1183.8|1182.5|1183.2|1182.1|4
1653279460000|2022-05-23 04:17:40|1183.7|1182.7|1183.7|1182.7|1183.7|1182.8|1183.4|1182.7|0
1653279490000|2022-05-23 04:18:10|1183.9|1182.4|1183.9|1182.4|1183.9|1182.4|1183.9|1182.4|0
1653279500000|2022-05-23 04:18:20|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653279520000|2022-05-23 04:18:40|1183.9|1182.4|1183.7|1182.7|1183.9|1182.7|1183.5|1182.3|0
1653279540000|2022-05-23 04:19:00|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653279640000|2022-05-23 04:20:40|1183.2|1182.6|1182.9|1182.3|1183.2|1182.6|1182.9|1182.3|0
1653279650000|2022-05-23 04:20:50|1183.2|1182.2|1183.2|1182.2|1183.2|1182.3|1182.9|1182.2|1
1653279660000|2022-05-23 04:21:00|1182.9|1182.3|1183.2|1182.2|1183.2|1182.3|1182.9|1182.2|0
1653279670000|2022-05-23 04:21:10|1182.8|1182.1|1182.7|1182.1|1182.8|1182.1|1182.7|1182.1|0
1653279680000|2022-05-23 04:21:20|1182.6|1182|1183.2|1182.2|1183.2|1182.2|1182.6|1182|1
1653279690000|2022-05-23 04:21:30|1183.5|1182.5|1183.8|1182.3|1183.8|1182.5|1183.5|1182.3|0
1653279750000|2022-05-23 04:22:30|||||||||1
1653279760000|2022-05-23 04:22:40|1183.7|1182.7|1183.8|1182.3|1183.8|1182.7|1183.7|1182.3|11
1653279770000|2022-05-23 04:22:50|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653279800000|2022-05-23 04:23:20|1183.6|1183|1183.7|1182.7|1183.8|1183|1183.6|1182.7|0
1653279810000|2022-05-23 04:23:30|1183.8|1182.8|1183.8|1182.3|1183.8|1182.8|1183.7|1182.3|1
1653279820000|2022-05-23 04:23:40|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|0
1653279890000|2022-05-23 04:24:50|1183.2|1182.6|1183.1|1182.5|1183.2|1182.6|1183.1|1182.5|0
1653279900000|2022-05-23 04:25:00|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1653279910000|2022-05-23 04:25:10|1182.8|1182.2|1182.9|1182.3|1182.9|1182.3|1182.8|1182.2|1
1653279940000|2022-05-23 04:25:40|||||||||1
1653279960000|2022-05-23 04:26:00|||||||||1
1653279970000|2022-05-23 04:26:10|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1653280000000|2022-05-23 04:26:40|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1
1653280020000|2022-05-23 04:27:00|1183.3|1182.3|1183.1|1182.5|1183.3|1182.5|1183.1|1182.3|0
1653280050000|2022-05-23 04:27:30|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|0
1653280070000|2022-05-23 04:27:50|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1653280120000|2022-05-23 04:28:40|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1653280130000|2022-05-23 04:28:50|1182.7|1181.7|1182.9|1182.3|1183|1182.3|1182.4|1181.5|3
1653280200000|2022-05-23 04:30:00|1183|1182|1183|1182|1183|1182|1183|1182|1
1653280270000|2022-05-23 04:31:10|1182.9|1182.3|1183.5|1182.5|1183.5|1182.5|1182.9|1182.3|2
1653280340000|2022-05-23 04:32:20|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1
1653280350000|2022-05-23 04:32:30|||||||||5
1653280380000|2022-05-23 04:33:00|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653280410000|2022-05-23 04:33:30|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1653280450000|2022-05-23 04:34:10|1183.7|1183.1|1183.8|1182.3|1184.1|1183.1|1183.7|1182.3|10
1653280470000|2022-05-23 04:34:30|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|0
1653280480000|2022-05-23 04:34:40|1183.2|1182.2|1183.2|1182.2|1183.3|1182.2|1183.2|1181.8|0
1653280490000|2022-05-23 04:34:50|1183.4|1181.9|1183.4|1182.8|1183.4|1182.8|1183|1181.9|0
1653280510000|2022-05-23 04:35:10|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|0
1653280520000|2022-05-23 04:35:20|1183.6|1182.9|1183.6|1183|1183.6|1183|1183.6|1182.9|0
1653280530000|2022-05-23 04:35:30|1183.7|1183.1|1183.9|1183.3|1183.9|1183.3|1183.7|1183.1|0
1653280540000|2022-05-23 04:35:40|1184|1183.4|1183.7|1182.7|1184|1183.4|1183.7|1182.7|1
1653280610000|2022-05-23 04:36:50|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|0
1653280690000|2022-05-23 04:38:10|1183|1182.4|1183|1182|1183|1182.4|1183|1182|2
1653280770000|2022-05-23 04:39:30|1183.3|1181.8|1183|1182|1183.3|1182.4|1183|1181.8|1
1653280820000|2022-05-23 04:40:20|1183.3|1181.8|1183.2|1182.2|1183.3|1182.2|1183.2|1181.8|0
1653280830000|2022-05-23 04:40:30|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|0
1653280920000|2022-05-23 04:42:00|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|3
1653280970000|2022-05-23 04:42:50|1183.9|1182.4|1183.5|1182.5|1183.9|1182.5|1183.5|1182.4|1
1653280980000|2022-05-23 04:43:00|||||||||2
1653281070000|2022-05-23 04:44:30|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653281250000|2022-05-23 04:47:30|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|2
1653281390000|2022-05-23 04:49:50|1183.9|1182.4|1183.8|1182.3|1183.9|1182.4|1183.8|1182.3|1
1653281410000|2022-05-23 04:50:10|1183.5|1182.5|1183.5|1182.5|1183.9|1182.8|1183.4|1182.3|0
1653281420000|2022-05-23 04:50:20|1183.8|1182.3|1183.7|1182.7|1183.8|1182.7|1183.7|1182.3|0
1653281450000|2022-05-23 04:50:50|1183.6|1183|1183.7|1182.7|1183.8|1183|1183.6|1182.7|0
1653281460000|2022-05-23 04:51:00|1183.3||1183.3||1183.3||1183.3||0
1653281520000|2022-05-23 04:52:00|1183.7||1183.7||1183.7||1183.7||1
1653281530000|2022-05-23 04:52:10|1183.5|1182.5|1183.8|1182.3|1183.8|1182.5|1183.5|1182.3|0
1653281580000|2022-05-23 04:53:00|1183.3|1182.7|1183.5|1182.5|1183.5|1182.7|1183.3|1182.5|1
1653281690000|2022-05-23 04:54:50|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|2
1653281750000|2022-05-23 04:55:50|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|2
1653281760000|2022-05-23 04:56:00|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|0
1653281770000|2022-05-23 04:56:10|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1653281780000|2022-05-23 04:56:20|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|1183.4|1182.4|4
1653281790000|2022-05-23 04:56:30|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|0
1653281820000|2022-05-23 04:57:00|1183.8|1182.3|1184|1182.5|1184|1182.5|1183.8|1182.3|4
1653281900000|2022-05-23 04:58:20|||||||||1
1653281920000|2022-05-23 04:58:40|||||||||1
1653281930000|2022-05-23 04:58:50|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1
1653281940000|2022-05-23 04:59:00|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1
1653281960000|2022-05-23 04:59:20|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|0
1653282020000|2022-05-23 05:00:20|1183.4|1182.4|1183.5|1182.5|1183.5|1182.5|1183.4|1182.4|0
1653282080000|2022-05-23 05:01:20|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|0
1653282110000|2022-05-23 05:01:50|1183.5|1182.5|1183.7|1182.7|1183.7|1182.7|1183.5|1182.5|5
1653282130000|2022-05-23 05:02:10|1183.9|1182.9|1184.5|1183.5|1184.5|1183.5|1183.9|1182.9|2
1653282140000|2022-05-23 05:02:20|1184.4|1183.4|1183.7|1182.7|1184.4|1183.5|1183.7|1182.7|2
1653282150000|2022-05-23 05:02:30|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1183.5|1182.5|1
1653282210000|2022-05-23 05:03:30|1183.1|1182.3|1183.2|1182.2|1183.2|1182.6|1182.9|1182.2|2
1653282270000|2022-05-23 05:04:30|1183.1|1182.5|1183|1182|1183.2|1182.5|1183|1182|7
1653282350000|2022-05-23 05:05:50|1182.6|1181.7|1182.4|1181.8|1182.7|1181.8|1182.4|1181.7|0
1653282360000|2022-05-23 05:06:00|1182.3|1181.7|1182.7|1181.7|1183|1181.7|1182.3|1181.5|1
1653282410000|2022-05-23 05:06:50|1182.9|1181.4|1182.9|1181.4|1182.9|1181.4|1182.9|1181.4|0
1653282420000|2022-05-23 05:07:00|1182.2|1181.6|1182.6|1182|1182.8|1182|1182.2|1181.3|6
1653282440000|2022-05-23 05:07:20|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|0
1653282520000|2022-05-23 05:08:40|1182.6|1182|1182.8|1181.8|1182.8|1182|1182.6|1181.8|0
1653282530000|2022-05-23 05:08:50|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|0
1653282570000|2022-05-23 05:09:30|1182.2|1181.6|1182.2|1181.2|1182.3|1181.6|1182.2|1180.8|1
1653282580000|2022-05-23 05:09:40|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1653282640000|2022-05-23 05:10:40|1183.1|1182.5|1183.4|1182.4|1183.4|1182.5|1183.1|1182.2|1
1653282680000|2022-05-23 05:11:20|1183.3|1182.7|1183.6|1183|1183.6|1183|1183.3|1182.7|0
1653282690000|2022-05-23 05:11:30|1183.7|1183.1|1183.6|1183|1184|1183.4|1183.5|1182.3|2
1653282760000|2022-05-23 05:12:40|1183.5|1182.9|1183.5|1182.5|1183.7|1182.9|1183.3|1182.5|1
1653282770000|2022-05-23 05:12:50|1183.1|1182.2|1183.8|1182.3|1183.8|1182.5|1183.1|1182.2|1
1653282830000|2022-05-23 05:13:50|1183.1|1182.5|1183.2|1182.2|1183.3|1182.5|1183.1|1182.2|0
1653282840000|2022-05-23 05:14:00|1182.9|1182.3|1183|1182|1183|1182.3|1182.9|1182|0
1653282850000|2022-05-23 05:14:10|1182.6|1182.5|1183.2|1182.2|1183.2|1182.5|1182.6|1182.2|2
1653282910000|2022-05-23 05:15:10|1183.3|1181.8|1183.2|1182.2|1183.3|1182.2|1183.2|1181.8|0
1653282930000|2022-05-23 05:15:30|1182.9|1182.3|1183|1182|1183|1182.3|1182.9|1182|0
1653282940000|2022-05-23 05:15:40|1182.7|1182.1|1182.8|1181.8|1182.8|1182.1|1182.6|1181.8|0
1653282950000|2022-05-23 05:15:50|1182.4|1181.7|1182.5|1181.9|1182.7|1181.9|1182.3|1181.7|1
1653282960000|2022-05-23 05:16:00|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1653283030000|2022-05-23 05:17:10|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|0
1653283040000|2022-05-23 05:17:20|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1653283060000|2022-05-23 05:17:40|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|3
1653283160000|2022-05-23 05:19:20|1183.9|1182.4|1183.9|1182.4|1183.9|1182.4|1183.9|1182.4|0
1653283180000|2022-05-23 05:19:40|1183.2|1182.6|1183.2|1182.2|1183.2|1182.6|1183.2|1182.2|0
1653283190000|2022-05-23 05:19:50|1182.9|1182.3|1183|1182.4|1183|1182.4|1182.9|1182.3|0
1653283200000|2022-05-23 05:20:00|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1
1653283230000|2022-05-23 05:20:30|1183|1182.4|1183.8|1182.3|1183.9|1182.4|1183|1182.3|1
1653283240000|2022-05-23 05:20:40|1183.7|1182.7|1183.9|1182.9|1183.9|1182.9|1183.7|1182.7|0
1653283250000|2022-05-23 05:20:50|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|1
1653283260000|2022-05-23 05:21:00|1184|1183|1184|1183|1184|1183|1184|1183|0
1653283270000|2022-05-23 05:21:10|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|0
1653283290000|2022-05-23 05:21:30|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|2
1653283330000|2022-05-23 05:22:10|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|0
1653283340000|2022-05-23 05:22:20|1183.5|1182.5|1183.1|1182.5|1183.5|1182.5|1183.1|1182.5|0
1653283350000|2022-05-23 05:22:30|1183|1182.4|1183.2|1182.2|1183.2|1182.5|1183|1182.2|2
1653283360000|2022-05-23 05:22:40|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1653283440000|2022-05-23 05:24:00|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1
1653283450000|2022-05-23 05:24:10|1183.8|1182.3|1183.8|1182.3|1183.8|1182.5|1183.5|1182.3|1
1653283460000|2022-05-23 05:24:20|1183.9|1182.4|1183.7|1182.7|1183.9|1182.7|1183.7|1182.3|0
1653283530000|2022-05-23 05:25:30|1183.8|1182.3|1183.5|1182.5|1183.8|1182.5|1183.5|1182.3|0
1653283560000|2022-05-23 05:26:00|1183.1|1182.3|1183.3|1182.3|1183.3|1182.3|1183.1|1182.3|0
1653283570000|2022-05-23 05:26:10|1183.1|1182.5|1183.1|1182.5|1183.3|1182.5|1183|1182.3|0
1653283610000|2022-05-23 05:26:50|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1
1653283620000|2022-05-23 05:27:00|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1653283630000|2022-05-23 05:27:10|1183.7|1183.1|1183.8|1183.2|1183.8|1183.2|1183.7|1183.1|0
1653283640000|2022-05-23 05:27:20|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1
1653283650000|2022-05-23 05:27:30|1183.9|1182.4|1183.5|1182.5|1183.9|1182.5|1183.5|1182.3|0
1653283670000|2022-05-23 05:27:50|||||||||1
1653283720000|2022-05-23 05:28:40|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1
1653283730000|2022-05-23 05:28:50|1183.7|1182.7|1183.6|1183|1183.7|1183|1183.5|1182.7|0
1653283740000|2022-05-23 05:29:00|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|0
1653283780000|2022-05-23 05:29:40|1183.6|1183|1183.4|1182.8|1183.8|1183|1183.4|1182.7|0
1653283830000|2022-05-23 05:30:30|1183|1182.4|1182.9|1182.3|1183|1182.4|1182.9|1182.3|1
1653283870000|2022-05-23 05:31:10|1183|1182.4|1183.7|1182.7|1184|1182.7|1183|1182.4|3
1653283880000|2022-05-23 05:31:20|1184|1182.5|1184|1182.5|1184|1182.5|1183|1182.4|5
1653283910000|2022-05-23 05:31:50|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|1183.8|1183.2|2
1653283920000|2022-05-23 05:32:00|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|0
1653283930000|2022-05-23 05:32:10|1183.8|1183.2|1184|1183.4|1184|1183.4|1183.8|1183.2|1
1653283940000|2022-05-23 05:32:20|||||||||2
1653283950000|2022-05-23 05:32:30|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|9
1653283970000|2022-05-23 05:32:50|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1
1653284040000|2022-05-23 05:34:00|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1653284050000|2022-05-23 05:34:10|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|10
1653284080000|2022-05-23 05:34:40|1183.9|1183.3|1184.2|1183.2|1184.4|1183.3|1183.9|1182.9|1
1653284100000|2022-05-23 05:35:00|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|0
1653284110000|2022-05-23 05:35:10|1184.1|1183.1|1184.1|1183.5|1184.2|1183.5|1184|1183.1|0
1653284170000|2022-05-23 05:36:10|1184.2|1183.6|1183.9|1182.9|1184.2|1183.6|1183.9|1182.9|2
1653284190000|2022-05-23 05:36:30|1183.7|1182.7|1183.7|1182.7|1183.7|1183|1183.6|1182.7|0
1653284200000|2022-05-23 05:36:40|1183.6|1183|1183.8|1182.8|1183.8|1183|1183.6|1182.8|0
1653284210000|2022-05-23 05:36:50|1183.6|1183|1183.7|1182.7|1183.8|1183|1183.6|1182.7|0
1653284230000|2022-05-23 05:37:10|1183.6|1183|1183.7|1182.7|1183.9|1183|1183.6|1182.7|1
1653284260000|2022-05-23 05:37:40|1184|1182.5|1183.4|1182.8|1184|1182.8|1183.4|1182.5|0
1653284270000|2022-05-23 05:37:50|1183.7|1182.7|1183.5|1182.5|1183.7|1182.7|1183.5|1182.5|1
1653284340000|2022-05-23 05:39:00|1183.4|1182|1183.4|1182.4|1183.4|1182.4|1183.4|1182|0
1653284390000|2022-05-23 05:39:50|||||||||1
1653284520000|2022-05-23 05:42:00|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|0
1653284530000|2022-05-23 05:42:10|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|0
1653284600000|2022-05-23 05:43:20|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1
1653284610000|2022-05-23 05:43:30|1182.8|1182.2|1182.6|1182|1182.8|1182.2|1182.6|1182|2
1653284620000|2022-05-23 05:43:40|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1653284630000|2022-05-23 05:43:50|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|4
1653284640000|2022-05-23 05:44:00|1182.6|1182|1182.8|1182.2|1182.8|1182.2|1182.6|1182|0
1653284660000|2022-05-23 05:44:20|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1653284670000|2022-05-23 05:44:30|1182.7|1182.1|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|0
1653284680000|2022-05-23 05:44:40|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1653284690000|2022-05-23 05:44:50|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1653284730000|2022-05-23 05:45:30|1182.9|1182.3|1183.8|1182.3|1183.8|1182.3|1182.9|1182.3|2
1653284830000|2022-05-23 05:47:10|1183|1182.4|1183|1182|1183|1182.4|1183|1182|0
1653284840000|2022-05-23 05:47:20|1182.6|1181.9|1182.5|1181.9|1182.6|1181.9|1182.5|1181.9|0
1653284870000|2022-05-23 05:47:50||1181.5||1181.5||1181.5||1181.5|1
1653284880000|2022-05-23 05:48:00|1182.1|1181.7|1182.4|1181.8|1182.4|1181.8|1182.1|1181.7|1
1653284890000|2022-05-23 05:48:10|1182.5|1181.9|1183.1|1181.6|1183.3|1182.5|1182.5|1181.6|4
1653284900000|2022-05-23 05:48:20|1183|1182|1183.6|1183|1183.7|1183|1182.8|1182|1
1653284910000|2022-05-23 05:48:30|1183.7|1183.1|1184|1183.4|1184|1183.4|1183.7|1183.1|1
1653284920000|2022-05-23 05:48:40|1184.5|1183.5|1184.3|1182.8|1184.5|1183.8|1184.2|1182.7|13
1653284930000|2022-05-23 05:48:50|1184.2|1183.2|1184.7|1183.7|1184.7|1183.7|1184.1|1183.2|7
1653284940000|2022-05-23 05:49:00|1184.6|1184|1184.5|1183.5|1184.8|1184.2|1184.5|1183|7
1653284950000|2022-05-23 05:49:10|1184.4|1183.8|1184.6|1184|1184.8|1184.2|1184.4|1183.8|3
1653284960000|2022-05-23 05:49:20|1184.7|1184.1|1184.7|1183.2|1184.8|1184.2|1184.7|1183.2|2
1653284970000|2022-05-23 05:49:30|1184.8|1183.3|1184.7|1183.7|1184.8|1183.7|1184.7|1183.3|0
1653284980000|2022-05-23 05:49:40|1184.6|1184|1184.2|1183.2|1184.8|1184.2|1184.2|1183|13
1653284990000|2022-05-23 05:49:50|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653285000000|2022-05-23 05:50:00|1184.3|1183.7|1184.8|1183.3|1185.7|1184.7|1184.3|1183.3|12
1653285020000|2022-05-23 05:50:20|1184.7|1183.7|1184.7|1183.2|1185.4|1184.8|1184.4|1183.2|7
1653285030000|2022-05-23 05:50:30|1184.6|1183.6|1184.6|1183.6|1184.6|1183.6|1184.6|1183.6|0
1653285040000|2022-05-23 05:50:40|1184.5|1183.9|1185.6|1185|1185.6|1185|1184.5|1183.7|4
1653285050000|2022-05-23 05:50:50|1185.5|1184.9|1184.4|1183.4|1185.5|1184.9|1183.9|1182.9|12
1653285060000|2022-05-23 05:51:00|1184.3|1183.7|1184.7|1183.2|1185.4|1184.4|1184.3|1183.2|7
1653285070000|2022-05-23 05:51:10|1184.6|1183.1|1184.5|1183|1184.6|1183.2|1184.2|1183|1
1653285080000|2022-05-23 05:51:20|1184.2|1183.2|1184.3|1182.8|1184.5|1183.4|1184.2|1182.8|1
1653285110000|2022-05-23 05:51:50|1184|1183.4|1184.4|1183.4|1184.4|1183.4|1184|1183.2|0
1653285120000|2022-05-23 05:52:00|1184.7|1183.2|1184.7|1183.2|1184.7|1183.2|1184.7|1183.2|0
1653285150000|2022-05-23 05:52:30|1184.6|1183.6|1185|1183.5|1185.5|1184.9|1184.5|1183.5|15
1653285160000|2022-05-23 05:52:40|1184.9|1183.9|1184.7|1183.2|1184.9|1183.9|1184.7|1183.2|0
1653285170000|2022-05-23 05:52:50|1184.5|1183.9|1184.8|1184.2|1185.1|1184.2|1184.5|1183.2|1
1653285180000|2022-05-23 05:53:00|1184.9|1184.3|1184.7|1183.7|1185.1|1184.5|1184.5|1183.3|8
1653285190000|2022-05-23 05:53:10|1185|1183.5|1185.4|1184.4|1185.5|1184.4|1184.7|1183.5|1
1653285200000|2022-05-23 05:53:20|1185.1|1184.5|1185|1184|1185.5|1184.9|1185|1184|6
1653285210000|2022-05-23 05:53:30|1185.1|1183.6|1184.7|1184.1|1185.1|1184.1|1184.7|1183.5|1
1653285220000|2022-05-23 05:53:40|1184.9|1183.9|1184.9|1183.9|1185.1|1184.1|1184.9|1183.5|1
1653285230000|2022-05-23 05:53:50|1184.8|1184.2|1184.9|1183.9|1185.1|1184.4|1184.8|1183.5|2
1653285240000|2022-05-23 05:54:00|1184.6|1184|1185.5|1184|1185.5|1184.2|1184.5|1183.7|2
1653285250000|2022-05-23 05:54:10|1185.2|1184.2|1185.4|1184.4|1185.4|1184.4|1185.2|1184.2|0
1653285260000|2022-05-23 05:54:20|1185.1|1184.5|1185.3|1183.8|1185.3|1184.5|1185.1|1183.8|2
1653285270000|2022-05-23 05:54:30|||||||||1
1653285310000|2022-05-23 05:55:10|||||||||2
1653285330000|2022-05-23 05:55:30|1184.6|1184|1184.6|1184|1184.6|1184|1184.6|1184|0
1653285370000|2022-05-23 05:56:10|1184.7|1184.1|1184.9|1183.9|1184.9|1184.2|1184.7|1183.9|4
1653285380000|2022-05-23 05:56:20|1185|1184.3|1185|1184.4|1185|1184.4|1185|1184.3|1
1653285400000|2022-05-23 05:56:40|1185.2|1184.6|1185.3|1184.7|1185.3|1184.7|1185.2|1184.6|1
1653285410000|2022-05-23 05:56:50|1185.4|1184.8|1185.5|1184.9|1185.5|1184.9|1185.4|1184.8|0
1653285420000|2022-05-23 05:57:00|1185.4|1184.8|1185.2|1184.2|1185.4|1184.8|1184.6|1183.8|3
1653285450000|2022-05-23 05:57:30|1184.9|1183.7|1184.9|1183.9|1184.9|1183.9|1184.9|1183.7|0
1653285470000|2022-05-23 05:57:50|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|0
1653285480000|2022-05-23 05:58:00|1185.1|1184.1|1184.9|1184.3|1185.2|1184.3|1184.9|1184.1|0
1653285500000|2022-05-23 05:58:20|1185.1|1184.1|1185.1|1184.1|1185.1|1184.1|1185.1|1184.1|3
1653285510000|2022-05-23 05:58:30|1185.2|1184.2|1185.2|1184.2|1185.2|1184.2|1185.2|1184.2|0
1653285520000|2022-05-23 05:58:40|1184.6|1184|1184.7|1183.7|1184.7|1184|1184.5|1183.7|2
1653285530000|2022-05-23 05:58:50|1184.5|1183.9|1184.7|1183.7|1184.7|1184|1184.5|1183.7|0
1653285550000|2022-05-23 05:59:10|1184.8|1183.3|1184.7|1183.2|1184.8|1183.3|1184.7|1183.2|0
1653285570000|2022-05-23 05:59:30|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|1184.4|1183.4|0
1653285600000|2022-05-23 06:00:00|1184.1|1183.5|1184.2|1183.2|1184.2|1183.5|1184.1|1182.7|1
1653285610000|2022-05-23 06:00:10|1184|1183.4|1184.2|1183.2|1184.2|1183.4|1184|1183.2|0
1653285620000|2022-05-23 06:00:20|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653285630000|2022-05-23 06:00:30|1184.2|1183.2|1184.4|1183.8|1184.4|1183.8|1184|1183.2|1
1653285650000|2022-05-23 06:00:50|1184.1|1183.4|1184.5|1183.5|1184.5|1183.5|1184.1|1183.4|0
1653285670000|2022-05-23 06:01:10||1183.9||1183.9||1183.9||1183.9|0
1653285680000|2022-05-23 06:01:20|1184.4|1183.5|1184.4|1183.8|1184.4|1183.8|1184.4|1183.5|0
1653285690000|2022-05-23 06:01:30|1184.5|1183.9|1184.6|1184|1184.9|1184.1|1184.4|1183.8|5
1653285700000|2022-05-23 06:01:40|1184.7|1184.1|1184.5|1183.5|1184.7|1184.1|1184.5|1183.5|0
1653285710000|2022-05-23 06:01:50|1184.4|1183.8|1184.4|1183.8|1184.5|1183.9|1184.4|1183.8|0
1653285720000|2022-05-23 06:02:00|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.4|1183.8|1
1653285730000|2022-05-23 06:02:10|1184.4|1183.8|1184.5|1183.9|1184.5|1183.9|1184.4|1183.8|0
1653285750000|2022-05-23 06:02:30|1184.4|1183.8|1184.5|1183.9|1184.5|1183.9|1184.4|1183.8|0
1653285760000|2022-05-23 06:02:40|||||||||2
1653285770000|2022-05-23 06:02:50|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1653285790000|2022-05-23 06:03:10|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|0
1653285800000|2022-05-23 06:03:20|1184.4|1183.8|1184.1|1183.5|1184.4|1183.8|1184.1|1183.5|5
1653285810000|2022-05-23 06:03:30|1183.9|1183.3|1184|1183|1184|1183.3|1183.9|1183|1
1653285820000|2022-05-23 06:03:40|1183.9|1183.3|1184|1183|1184|1183.3|1183.9|1183|0
1653285870000|2022-05-23 06:04:30|1183.9|1183.3|1184|1183.4|1184|1183.4|1183.9|1183.3|0
1653285890000|2022-05-23 06:04:50|1183.9|1183.3|1184|1183.4|1184|1183.4|1183.9|1183.3|1
1653285900000|2022-05-23 06:05:00|1183.9|1183.3|1184|1183.4|1184|1183.4|1183.9|1183.3|0
1653285960000|2022-05-23 06:06:00|||||||||1
1653285970000|2022-05-23 06:06:10|1184.1|1183.5|1184.8|1183.3|1184.8|1183.5|1184.1|1183.3|2
1653285990000|2022-05-23 06:06:30|1184.6|1183.6|1184.1|1183.5|1184.6|1184|1184.1|1183.5|5
1653286020000|2022-05-23 06:07:00|1183.9|1183.3|1184.1|1183.5|1184.1|1183.5|1183.8|1183.2|1
1653286030000|2022-05-23 06:07:10|1184.2|1183.2|1183.8|1183.2|1184.2|1183.3|1183.8|1183.2|0
1653286040000|2022-05-23 06:07:20|1183.9|1183.3|1183.8|1183.2|1183.9|1183.3|1183.8|1183.2|0
1653286060000|2022-05-23 06:07:40|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|2
1653286080000|2022-05-23 06:08:00|1183.2|1182.2|1183.2|1182.2|1183.3|1182.5|1183.1|1182.2|1
1653286120000|2022-05-23 06:08:40|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|0
1653286140000|2022-05-23 06:09:00|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|2
1653286170000|2022-05-23 06:09:30|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1
1653286200000|2022-05-23 06:10:00|1183.6|1183|1183.6|1183|1184|1183|1183.6|1183|2
1653286210000|2022-05-23 06:10:10|1183.9|1182.9|1184|1183|1184|1183.1|1183.6|1182.9|0
1653286230000|2022-05-23 06:10:30|1183.7|1182.7|1183.4|1182.8|1183.7|1182.8|1183.4|1182.7|2
1653286280000|2022-05-23 06:11:20|1183.5|1182.9|1183.5|1182.9|1183.5|1182.9|1183.5|1182.9|0
1653286290000|2022-05-23 06:11:30|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|0
1653286320000|2022-05-23 06:12:00|1183.3|1182.7|1183.3|1182.7|1183.3|1182.7|1183.3|1182.7|0
1653286350000|2022-05-23 06:12:30|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|2
1653286360000|2022-05-23 06:12:40|1182.8|1182.2|1183.3|1181.8|1183.3|1182.4|1182.4|1181.5|3
1653286370000|2022-05-23 06:12:50|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|0
1653286420000|2022-05-23 06:13:40|1183.1|1182.5|1183.6|1183|1183.6|1183|1183.1|1182.5|1
1653286430000|2022-05-23 06:13:50|1184.4|1183.8|1185|1184|1185.2|1184.5|1184.4|1183.7|16
1653286450000|2022-05-23 06:14:10|1184.9|1184.3|1185.2|1184.2|1185.2|1184.3|1184.9|1184|0
1653286460000|2022-05-23 06:14:20|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|0
1653286470000|2022-05-23 06:14:30|1185.2|1184.2|1184.9|1184.3|1185.2|1184.3|1184.9|1184.2|0
1653286500000|2022-05-23 06:15:00|1184.8|1184.2|1184.8|1183.3|1184.9|1184.3|1184.7|1183.2|6
1653286510000|2022-05-23 06:15:10|1184.4|1183.4|1184.1|1183.5|1184.5|1183.5|1184.1|1183|0
1653286540000|2022-05-23 06:15:40|||||||||1
1653286560000|2022-05-23 06:16:00|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|0
1653286570000|2022-05-23 06:16:10|1184|1183|1184|1183|1184|1183|1184|1183|1
1653286610000|2022-05-23 06:16:50|1183.6|1182.7|1183.7|1182.2|1183.8|1182.9|1183.5|1182.2|1
1653286620000|2022-05-23 06:17:00|1183.2|1182.5|1183.3|1182.3|1183.3|1182.5|1183.1|1182.3|0
1653286630000|2022-05-23 06:17:10|1183.2|1182.2|1182.9|1182.3|1183.3|1182.5|1182.9|1182.2|0
1653286660000|2022-05-23 06:17:40|1182.7|1182.1|1182.3|1181.7|1182.7|1182.1|1182.3|1181.7|4
1653286680000|2022-05-23 06:18:00|1182.6|1182|1183.6|1183|1183.7|1183|1182.6|1181.7|9
1653286690000|2022-05-23 06:18:10|1183.8|1183.2|1184.3|1182.8|1184.5|1183.2|1183.8|1182.8|3
1653286700000|2022-05-23 06:18:20|1184.2|1182.7|1184.2|1182.7|1184.2|1182.7|1184.2|1182.7|0
1653286710000|2022-05-23 06:18:30|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|0
1653286730000|2022-05-23 06:18:50|||||||||10
1653286820000|2022-05-23 06:20:20|1183.7|1183.1|1183.8|1182.8|1183.9|1183.1|1183.7|1182.8|0
1653286830000|2022-05-23 06:20:30|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|1
1653286840000|2022-05-23 06:20:40|1183.3|1182.3|1183|1182|1183.4|1182.3|1183|1181.8|0
1653286850000|2022-05-23 06:20:50|1182.6|1182.1|1182.8|1182.2|1182.8|1182.2|1182.6|1182.1|0
1653286870000|2022-05-23 06:21:10|1182.9|1182.3|1182.9|1182.3|1183|1182.3|1182.9|1182|3
1653286880000|2022-05-23 06:21:20|1183|1182|1183.5|1182.5|1183.5|1182.5|1183|1182|1
1653286890000|2022-05-23 06:21:30|1183.6|1182.1|1183.4|1182.4|1183.6|1182.4|1183.4|1182.1|0
1653286900000|2022-05-23 06:21:40|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|1183.6|1182.1|0
1653286910000|2022-05-23 06:21:50|1183.5|1182.5|1183.5|1182.5|1183.6|1182.5|1183.4|1182.1|0
1653286940000|2022-05-23 06:22:20|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|1183.2|1182.2|5
1653286950000|2022-05-23 06:22:30|1183.4|1181.9|1183.2|1182.2|1183.4|1182.2|1183.2|1181.8|0
1653286970000|2022-05-23 06:22:50|1183.4|1181.9|1183.3|1181.8|1183.4|1181.9|1183.3|1181.8|0
1653286980000|2022-05-23 06:23:00|1183|1182|1183|1182|1183|1182|1183|1182|0
1653287000000|2022-05-23 06:23:20|1182.7|1182.1|1182.3|1181.7|1182.9|1182.1|1182.3|1181.4|0
1653287010000|2022-05-23 06:23:30|1182.1|1181.5|1182.2|1181.2|1182.3|1181.5|1182.1|1181.2|1
1653287020000|2022-05-23 06:23:40|1181.9|1181.3|1182.2|1181.2|1182.2|1181.3|1181.9|1181.2|1
1653287040000|2022-05-23 06:24:00|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|0
1653287070000|2022-05-23 06:24:30|1182.3|1181.7|1183|1182|1183|1182|1182.3|1181.7|2
1653287080000|2022-05-23 06:24:40|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1653287100000|2022-05-23 06:25:00|1182.8|1182.2|1183|1182.4|1183|1182.4|1182.8|1182.2|3
1653287110000|2022-05-23 06:25:10|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|2
1653287120000|2022-05-23 06:25:20|||||||||1
1653287150000|2022-05-23 06:25:50|||||||||1
1653287160000|2022-05-23 06:26:00|1182.8|1182.2|1182.7|1181.7|1182.8|1182.2|1182.7|1181.7|2
1653287220000|2022-05-23 06:27:00|1182.6|1182|1182.6|1182|1182.8|1182.2|1182.6|1182|0
1653287240000|2022-05-23 06:27:20|1182.8|1182.2|1182.9|1182.3|1182.9|1182.3|1182.8|1182.2|0
1653287250000|2022-05-23 06:27:30|1183|1182|1182.8|1182.2|1183|1182.2|1182.8|1182|0
1653287260000|2022-05-23 06:27:40|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1653287280000|2022-05-23 06:28:00|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|1
1653287300000|2022-05-23 06:28:20|1182.9|1182|1182.9|1182.3|1182.9|1182.3|1182.9|1182|1
1653287310000|2022-05-23 06:28:30|1182.6|1182|1182.7|1181.7|1182.8|1182|1182.6|1181.7|0
1653287330000|2022-05-23 06:28:50|1182.6|1182|1182.8|1182.2|1182.8|1182.2|1182.6|1182|0
1653287340000|2022-05-23 06:29:00|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|2
1653287350000|2022-05-23 06:29:10|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1653287380000|2022-05-23 06:29:40|1183.9|1182.9|1184|1183|1184|1183|1183.9|1182.9|0
1653287390000|2022-05-23 06:29:50|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.7|1182.7|1
1653287400000|2022-05-23 06:30:00|1184|1183|1183.5|1182.5|1184|1183|1183.5|1182.5|0
1653287410000|2022-05-23 06:30:10|1183.8|1182.3|1183.9|1182.9|1183.9|1182.9|1183.8|1182.3|0
1653287420000|2022-05-23 06:30:20|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|2
1653287430000|2022-05-23 06:30:30|1184|1183.4|1183.9|1182.4|1184|1183.4|1183.8|1182.4|1
1653287440000|2022-05-23 06:30:40|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653287450000|2022-05-23 06:30:50|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1653287470000|2022-05-23 06:31:10|1183.8|1182.8|1183.7|1182.7|1183.8|1182.8|1183.7|1182.7|0
1653287480000|2022-05-23 06:31:20|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1653287490000|2022-05-23 06:31:30|1183.7|1182.7|1183.7|1182.7|1184|1182.9|1183.7|1182.5|0
1653287500000|2022-05-23 06:31:40|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|5
1653287510000|2022-05-23 06:31:50|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|1183.7|1182.7|0
1653287530000|2022-05-23 06:32:10|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|3
1653287540000|2022-05-23 06:32:20|||||||||1
1653287560000|2022-05-23 06:32:40|1184|1183|1184|1183|1184|1183|1184|1183|0
1653287650000|2022-05-23 06:34:10|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|2
1653287660000|2022-05-23 06:34:20|1184.4|1183.4|1184.5|1183.5|1184.5|1183.5|1184.4|1183.4|4
1653287690000|2022-05-23 06:34:50|1184.3|1183.7|1184.4|1183.8|1184.4|1183.8|1184.3|1183.7|0
1653287770000|2022-05-23 06:36:10|1184.7|1184.1|1184.8|1184.2|1184.8|1184.2|1184.7|1184.1|2
1653287780000|2022-05-23 06:36:20|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|2
1653287790000|2022-05-23 06:36:30|1185|1184.4|1185.1|1184.5|1185.1|1184.5|1185|1184.4|0
1653287820000|2022-05-23 06:37:00|1185.4|1184.4|1185.1|1184.5|1185.4|1184.5|1185.1|1184.4|0
1653287830000|2022-05-23 06:37:10|1185.4|1184.4|1185.1|1184.5|1185.4|1184.5|1185.1|1184.4|0
1653287850000|2022-05-23 06:37:30|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|1185.4|1184.4|0
1653287860000|2022-05-23 06:37:40|1185.3|1184.7|1185.3|1184.7|1185.4|1184.7|1185.3|1184.4|1
1653287920000|2022-05-23 06:38:40|1185.4|1184.8|1185.8|1185.2|1185.8|1185.2|1185.4|1184.8|5
1653287930000|2022-05-23 06:38:50|1185.6|1185|1185.8|1184.3|1185.8|1185|1185.6|1184.3|5
1653287950000|2022-05-23 06:39:10|1185|1184.4|1184.9|1184.3|1185|1184.4|1184.9|1184.3|2
1653287980000|2022-05-23 06:39:40|||||||||1
1653287990000|2022-05-23 06:39:50|1184.6|1184|1184.8|1183.3|1184.8|1184|1184.6|1183.3|1
1653288000000|2022-05-23 06:40:00|1184.7|1183.2|1184.7|1183.2|1184.7|1183.2|1184.7|1183.2|0
1653288010000|2022-05-23 06:40:10|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|0
1653288020000|2022-05-23 06:40:20|1184.7|1183.2|1184.7|1183.2|1184.8|1183.3|1184.7|1183.2|0
1653288080000|2022-05-23 06:41:20|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|0
1653288120000|2022-05-23 06:42:00|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|1184.7|1183.7|0
1653288220000|2022-05-23 06:43:40|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1653288310000|2022-05-23 06:45:10|1184.5|1183.9|1184.5|1183.5|1184.5|1183.9|1184|1183.3|3
1653288320000|2022-05-23 06:45:20|1184.1||1184.1||1184.1||1184.1||0
1653288350000|2022-05-23 06:45:50|1184.3|1183.3|1184.2|1183.2|1184.3|1183.3|1184.2|1183.2|0
1653288360000|2022-05-23 06:46:00|1184.1|1183.5|1184.3|1183.7|1184.3|1183.7|1184.1|1183.5|0
1653288370000|2022-05-23 06:46:10|1184.2|1183.3|1184.2|1183.2|1184.2|1183.3|1184.2|1183.2|0
1653288380000|2022-05-23 06:46:20|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653288390000|2022-05-23 06:46:30|1184.2|1183.2|1184.2|1183.6|1184.2|1183.6|1184.1|1183.2|0
1653288400000|2022-05-23 06:46:40|1184.3|1183.7|1184.5|1183.9|1184.5|1183.9|1184.3|1183.7|2
1653288410000|2022-05-23 06:46:50|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|0
1653288460000|2022-05-23 06:47:40|1184.5|1183.9|1184.9|1184.3|1184.9|1184.3|1184.5|1183.9|1
1653288480000|2022-05-23 06:48:00|1185.2|1184.2|1185.2|1184.2|1185.2|1184.2|1185.2|1184.2|0
1653288540000|2022-05-23 06:49:00|1185.7||1185.7||1185.7||1185.7||0
1653288560000|2022-05-23 06:49:20|1185.8|1184.3|1185.8|1184.3|1185.8|1184.3|1185.8|1184.3|0
1653288680000|2022-05-23 06:51:20|1185.5|1184|1184.8|1184.2|1185.5|1184.5|1184.8|1184|4
1653288690000|2022-05-23 06:51:30|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|0
1653288710000|2022-05-23 06:51:50|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|0
1653288720000|2022-05-23 06:52:00|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1184.9|1184.3|1
1653288740000|2022-05-23 06:52:20|1184.8|1184.2|1184.2|1183.2|1184.8|1184.2|1184.2|1183.2|1
1653288750000|2022-05-23 06:52:30|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|1184.3|1182.8|0
1653288770000|2022-05-23 06:52:50|1183.7|1183.1|1183.6|1183|1183.7|1183.1|1183.6|1183|0
1653288780000|2022-05-23 06:53:00|1183.4|1182.8|1183.2|1182.2|1183.6|1182.8|1183.2|1182.1|2
1653288790000|2022-05-23 06:53:10|1182.8|1182.4|1181.4|1180.4|1183.1|1182.5|1181.4|1180.4|4
1653288800000|2022-05-23 06:53:20|1181.1|1180.5|1181.1|1180.5|1181.1|1180.5|1181.1|1180.5|0
1653288810000|2022-05-23 06:53:30|1181.7|1180.7|1181.9|1181.3|1182.3|1181.3|1181.7|1180.6|5
1653288820000|2022-05-23 06:53:40|1181.8|1181.2|1182.3|1181.3|1182.3|1181.3|1181.8|1181.2|11
1653288830000|2022-05-23 06:53:50|1181.8|1180.8|1181.7|1180.7|1181.9|1180.8|1181.7|1180.4|0
1653288840000|2022-05-23 06:54:00|1181.9|1180.4|1181.8|1180.8|1181.9|1180.8|1181.7|1180.4|0
1653288870000|2022-05-23 06:54:30|1181.6|1181|1181.6|1181|1181.6|1181|1181.6|1181|0
1653288880000|2022-05-23 06:54:40|1182.5|1181.1|1182.6|1181.1|1182.6|1181.1|1182.5|1181.1|2
1653289010000|2022-05-23 06:56:50|||||||||1
1653289030000|2022-05-23 06:57:10|1182.3|1181.3|1181.9|1181.3|1182.3|1181.3|1181.9|1181.3|0
1653289050000|2022-05-23 06:57:30|1181.8|1181.2|1182.4|1181.8|1182.4|1181.8|1181.8|1181.2|3
1653289060000|2022-05-23 06:57:40|1182.3|1181.7|1182.2|1181.6|1182.3|1181.7|1182.2|1181.6|1
1653289070000|2022-05-23 06:57:50|1181.7|1181.1|1182.3|1181.3|1182.3|1181.5|1181.7|1181.1|8
1653289080000|2022-05-23 06:58:00|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|0
1653289090000|2022-05-23 06:58:10|1182.1|1181.5|1182.3|1181.7|1182.3|1181.7|1181.6|1181|10
1653289100000|2022-05-23 06:58:20|1182.1|1181.5|1182.6|1182|1182.8|1182|1182.1|1181.5|4
1653289110000|2022-05-23 06:58:30|1182.8|1181.8|1182.5|1181.9|1182.8|1181.9|1182.5|1181.8|4
1653289130000|2022-05-23 06:58:50|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|1182.7|1181.7|0
1653289140000|2022-05-23 06:59:00|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|1182.8|1181.8|0
1653289150000|2022-05-23 06:59:10|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1653289160000|2022-05-23 06:59:20|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|1
1653289170000|2022-05-23 06:59:30|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1653289180000|2022-05-23 06:59:40|1183|1182|1183|1182|1183|1182|1183|1182|1
1653289190000|2022-05-23 06:59:50|1182.6||1182.6||1182.6||1182.6||0
1653289200000|2022-05-23 07:00:00|1182.9|1181.9|1183.1|1182.5|1183.3|1182.7|1182.9|1181.9|3
1653289230000|2022-05-23 07:00:30|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|1183.3|1182.3|0
1653289250000|2022-05-23 07:00:50|1183.5|1182.7|1183.5|1182.9|1183.5|1182.9|1183.5|1182.7|2
1653289270000|2022-05-23 07:01:10|1183.6|1183|1183.5|1182.9|1184.2|1183|1183.1|1182.4|5
1653289280000|2022-05-23 07:01:20|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1653289320000|2022-05-23 07:02:00|1184.1|1183.5|1184.2|1183.2|1184.2|1183.5|1184.1|1183.2|7
1653289330000|2022-05-23 07:02:10|1184.4|1182.9|1184.2|1183.6|1184.4|1183.6|1184.2|1182.9|1
1653289360000|2022-05-23 07:02:40|1184.1|1183.5|1183.7|1183.1|1184.1|1183.5|1183.6|1182.7|0
1653289370000|2022-05-23 07:02:50|1183.5|1182.7|1183.6|1183|1183.6|1183|1183.5|1182.7|1
1653289390000|2022-05-23 07:03:10|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|0
1653289440000|2022-05-23 07:04:00|1183.5|1182.9|1183.5|1182.9|1183.5|1182.9|1183.5|1182.9|1
1653289450000|2022-05-23 07:04:10|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1653289500000|2022-05-23 07:05:00|1183.7|1183.1|1184.1|1183.5|1184.2|1183.6|1183.7|1183.1|7
1653289510000|2022-05-23 07:05:10|1184.2|1183.6|1184.3|1183.7|1184.3|1183.7|1184.2|1183.6|0
1653289530000|2022-05-23 07:05:30|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|0
1653289540000|2022-05-23 07:05:40|1184.3|1183.7|1184.3|1183.7|1184.3|1183.7|1184.3|1183.7|0
1653289550000|2022-05-23 07:05:50|1184.6|1184|1184.6|1184|1184.6|1184|1184.6|1184|2
1653289570000|2022-05-23 07:06:10|1185|1184.4|1184.8|1184.2|1185|1184.4|1184.8|1184.2|3
1653289580000|2022-05-23 07:06:20|1185.3|1184.7|1185|1184.4|1185.3|1184.7|1185|1184.4|3
1653289590000|2022-05-23 07:06:30|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1
1653289600000|2022-05-23 07:06:40|1184.5|1183.9|1184.3|1183.7|1184.5|1183.9|1184.3|1183.7|2
1653289610000|2022-05-23 07:06:50|1184.2|1183.6|1185|1184|1185|1184.1|1184.1|1183.2|4
1653289620000|2022-05-23 07:07:00|1184.7|1184.1|1185|1184|1185|1184.1|1184.5|1183.8|1
1653289630000|2022-05-23 07:07:10|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|0
1653289640000|2022-05-23 07:07:20|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|1184.7|1184.1|0
1653289650000|2022-05-23 07:07:30|1184.6|1184|1184.6|1184|1184.6|1184|1184.6|1184|0
1653289680000|2022-05-23 07:08:00|1184.5|1183.9|1184.5|1183.9|1184.5|1183.9|1184.1|1183.5|3
1653289710000|2022-05-23 07:08:30|1184.3|1183.7|1184.2|1183.6|1184.3|1183.7|1184.2|1183.6|1
1653289720000|2022-05-23 07:08:40|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|1184.1|1183.5|0
1653289730000|2022-05-23 07:08:50|1184.2|1183.6|1184.5|1183.9|1184.5|1183.9|1184.2|1183.5|1
1653289740000|2022-05-23 07:09:00|1185.2|1184.2|1185.1|1184.5|1185.2|1184.5|1185.1|1184.2|4
1653289750000|2022-05-23 07:09:10|1185.5|1184.4|1185.4|1184.4|1185.5|1184.4|1185.1|1184.4|0
1653289760000|2022-05-23 07:09:20|1185.5|1184.5|1185.5|1184.5|1185.5|1184.9|1185.5|1184.5|2
1653289790000|2022-05-23 07:09:50|1185.4|1184.8|1185.4|1184.8|1185.8|1184.9|1185.4|1184.8|0
1653289800000|2022-05-23 07:10:00|1185.6|1185|1186.6|1186|1186.6|1186|1185.6|1185|68
1653289810000|2022-05-23 07:10:10|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1
1653289830000|2022-05-23 07:10:30|1186.3|1185.7|1186.3|1185.7|1186.3|1185.7|1186.3|1185.7|0
1653289840000|2022-05-23 07:10:40|||||||||1
1653289850000|2022-05-23 07:10:50|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1
1653289860000|2022-05-23 07:11:00|1186.5|1185.9|1186.4|1185.8|1186.5|1185.9|1186.4|1185.8|2
1653289920000|2022-05-23 07:12:00|1185.2|1184.2|1185.5|1184.5|1185.5|1184.5|1185.1|1184.2|31
1653289930000|2022-05-23 07:12:10|1185.4|1184.8|1185.5|1184.5|1185.5|1184.8|1185.3|1184.5|2
1653289950000|2022-05-23 07:12:30|1185.4|1184.8|1186|1185|1186|1185|1185.4|1184.5|4
1653289960000|2022-05-23 07:12:40|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|0
1653289970000|2022-05-23 07:12:50|1186|1185.4|1186|1185.4|1186|1185.4|1186|1185.4|1
1653289980000|2022-05-23 07:13:00|1185.9|1185.3|1185.8|1185.2|1185.9|1185.3|1185.8|1185.2|0
1653290000000|2022-05-23 07:13:20|1185.6|1185|1186.2|1185.2|1186.2|1185.3|1185.6|1185|1
1653290010000|2022-05-23 07:13:30|1185.9|1185.3|1186|1185|1186|1185.3|1185.9|1185|0
1653290030000|2022-05-23 07:13:50|1185.6|1184.9|1186|1185|1186|1185|1185.6|1184.9|0
1653290040000|2022-05-23 07:14:00|1185.9|1185.3|1186|1185.4|1186|1185.4|1185.9|1185.3|0
1653290050000|2022-05-23 07:14:10|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1
1653290060000|2022-05-23 07:14:20|1186.2|1185.2|1186.1|1185.5|1186.2|1185.5|1186.1|1185.2|1
1653290100000|2022-05-23 07:15:00|1186.3|1185.7|1186.4|1185.8|1186.7|1185.9|1186.3|1185.7|3
1653290110000|2022-05-23 07:15:10|1186.7|1185.7|1186.8|1185.8|1186.8|1185.9|1186.4|1185.7|3
1653290140000|2022-05-23 07:15:40|1186.5|1185.9|1186.1|1185.5|1186.8|1185.9|1186.1|1185.5|3
1653290160000|2022-05-23 07:16:00|||||||||1
1653290200000|2022-05-23 07:16:40|1186|1185.4|1185.7|1184.7|1186.3|1185.4|1185.7|1184.7|0
1653290210000|2022-05-23 07:16:50|1185.6|1185|1185.6|1185|1185.6|1185|1185.6|1185|0
1653290220000|2022-05-23 07:17:00|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1
1653290230000|2022-05-23 07:17:10|1186|1185|1186|1185|1186|1185.4|1185.8|1185|0
1653290260000|2022-05-23 07:17:40|1185.7|1185.1|1185.9|1185.3|1186|1185.3|1185.7|1185|1
1653290270000|2022-05-23 07:17:50|1186|1185|1185.9|1185.3|1186|1185.3|1185.9|1185|0
1653290280000|2022-05-23 07:18:00|1186.2|1185.2|1186.3|1185.7|1186.3|1185.7|1186.1|1185.2|5
1653290290000|2022-05-23 07:18:10|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1
1653290300000|2022-05-23 07:18:20|1186|1185.2|1185.9|1185.3|1186.2|1185.4|1185.9|1185.2|0
1653290310000|2022-05-23 07:18:30|1185.6|1185|1185.9|1185.3|1186.1|1185.3|1185.6|1184.6|1
1653290330000|2022-05-23 07:18:50|1186|1185.4|1186|1185.4|1186|1185.4|1186|1185.4|0
1653290340000|2022-05-23 07:19:00|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|0
1653290350000|2022-05-23 07:19:10|1186.2|1185.2|1185.9|1185.3|1186.2|1185.3|1185.9|1185.2|0
1653290360000|2022-05-23 07:19:20|1186|1185|1185.7|1184.7|1186.1|1185|1185.7|1184.6|0
1653290370000|2022-05-23 07:19:30|1185.4|1184.8|1185.3|1184.7|1185.4|1184.8|1185.3|1184.7|0
1653290380000|2022-05-23 07:19:40|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1653290400000|2022-05-23 07:20:00|||||||||2
1653290410000|2022-05-23 07:20:10|||||||||1
1653290430000|2022-05-23 07:20:30|1185.3|1184.7|1185.3|1184.7|1185.3|1184.7|1185.3|1184.7|0
1653290440000|2022-05-23 07:20:40|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1653290470000|2022-05-23 07:21:10|1186.1|1184.6|1185.7|1184.7|1186.1|1184.7|1185.7|1184.6|1
1653290570000|2022-05-23 07:22:50|||||||||1
1653290620000|2022-05-23 07:23:40|||||||||1
1653290630000|2022-05-23 07:23:50|||||||||1
1653290650000|2022-05-23 07:24:10|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|0
1653290700000|2022-05-23 07:25:00|1185.7|1184.7|1186.1|1185.5|1186.1|1185.5|1185.7|1184.7|6
1653290720000|2022-05-23 07:25:20|1186.2|1185.6|1186.3|1185.7|1186.3|1185.7|1186.2|1185.6|0
1653290730000|2022-05-23 07:25:30|1186.2|1185.2|1186.1|1185.5|1186.2|1185.5|1186.1|1185.2|2
1653290760000|2022-05-23 07:26:00|1186.3|1185.7|1186|1185.4|1186.3|1185.7|1186|1185.4|0
1653290770000|2022-05-23 07:26:10|1185.9|1185.3|1185.9|1185.3|1186.3|1185.5|1185.9|1185.3|0
1653290820000|2022-05-23 07:27:00|1186.1|1185.5|1186.1|1185.5|1186.1|1185.5|1186.1|1185.5|1
1653290830000|2022-05-23 07:27:10|1185.9|1185.3|1186.2|1185.2|1186.2|1185.3|1185.9|1185.2|1
1653290850000|2022-05-23 07:27:30|1186.1|1185.5|1186.1|1185.5|1186.1|1185.5|1186.1|1185.5|0
1653290890000|2022-05-23 07:28:10|1186.2|1185.6|1186.3|1185.7|1186.3|1185.7|1186.2|1185.6|0
1653290910000|2022-05-23 07:28:30|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|4
1653290960000|2022-05-23 07:29:20|1186.7|1185.7|1186.5|1185.9|1186.7|1185.9|1186.5|1185.7|2
1653290970000|2022-05-23 07:29:30|1186.4|1185.8|1185.9|1185.3|1186.4|1185.8|1185.9|1185.2|3
1653291000000|2022-05-23 07:30:00|1186|1185.4|1185.7|1184.7|1186.3|1185.4|1185.7|1184.6|4
1653291020000|2022-05-23 07:30:20|1186.1|1184.6|1186.1|1184.6|1186.1|1184.6|1186.1|1184.6|0
1653291080000|2022-05-23 07:31:20|1186|1185|1185.9|1185.3|1186.1|1185.3|1185.8|1184.6|0
1653291090000|2022-05-23 07:31:30|1186|1185.4|1186.4|1185.8|1186.5|1185.8|1186|1185.2|2
1653291100000|2022-05-23 07:31:40|1186.5|1185.9|1186.5|1185.9|1186.5|1185.9|1186.5|1185.9|0
1653291120000|2022-05-23 07:32:00|1186.6|1186|1186.8|1186.2|1186.8|1186.2|1186.6|1186|2
1653291130000|2022-05-23 07:32:10|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|5
1653291140000|2022-05-23 07:32:20|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|0
1653291150000|2022-05-23 07:32:30|1186.7|1185.7|1186.7|1185.7|1186.7|1185.9|1186.5|1185.7|2
1653291160000|2022-05-23 07:32:40|1186.5|1185.9|1186.4|1185.8|1186.5|1185.9|1186.4|1185.8|0
1653291170000|2022-05-23 07:32:50|1186.5|1185.9|1186.6|1186|1186.7|1186|1186.4|1185.7|22
1653291180000|2022-05-23 07:33:00|1186.8|1186.2|1186.8|1186.2|1186.8|1186.2|1186.8|1186.2|17
1653291190000|2022-05-23 07:33:10|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|2
1653291200000|2022-05-23 07:33:20|1187.1|1186.1|1187.6|1187|1187.8|1187.2|1187.1|1186.1|21
1653291210000|2022-05-23 07:33:30|1187.7|1187.1|1187.6|1187|1187.7|1187.1|1187.6|1187|7
1653291230000|2022-05-23 07:33:50|1187.5|1186.9|1187.6|1187|1187.6|1187|1187.5|1186.9|3
1653291240000|2022-05-23 07:34:00|||||||||1
1653291270000|2022-05-23 07:34:30|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.6|1187|0
1653291280000|2022-05-23 07:34:40|1187.7|1187.1|1187.6|1187|1187.8|1187.2|1187.6|1187|1
1653291300000|2022-05-23 07:35:00|1187.7|1187.1|1187.6|1187|1187.7|1187.1|1187.6|1187|2
1653291330000|2022-05-23 07:35:30|1187.5|1186.9|1187.5|1186.9|1187.5|1186.9|1187.5|1186.9|20
1653291340000|2022-05-23 07:35:40|||||||||8
1653291350000|2022-05-23 07:35:50|||||||||1
1653291360000|2022-05-23 07:36:00|1187.6|1187|1187.7|1187.1|1187.7|1187.1|1187.6|1187|4
1653291370000|2022-05-23 07:36:10|1187.6|1187|1188.2|1187.2|1188.2|1187.2|1187.6|1187|3
1653291390000|2022-05-23 07:36:30|1188.1|1187.5|1188.5|1187.9|1188.5|1187.9|1188.1|1187.2|7
1653291400000|2022-05-23 07:36:40|1188.4|1187.8|1188.3|1187.7|1188.4|1187.8|1188.3|1187.7|0
1653291410000|2022-05-23 07:36:50|1188.4|1187.8|1188.5|1187.9|1188.5|1187.9|1188.4|1187.8|0
1653291420000|2022-05-23 07:37:00|1188.9||1188.9||1188.9||1188.9||1
1653291430000|2022-05-23 07:37:10|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|0
1653291450000|2022-05-23 07:37:30|1189.9|1188.9|1190.6|1190|1190.6|1190|1189.9|1188.9|13
1653291460000|2022-05-23 07:37:40|1190.1|1189.5|1190.4|1189.4|1190.4|1189.5|1190.1|1189.4|3
1653291470000|2022-05-23 07:37:50|1190|1189|1190|1189|1190|1189|1190|1189|3
1653291490000|2022-05-23 07:38:10|1189.9|1189.3|1190|1189.4|1190|1189.4|1189.9|1189.3|2
1653291500000|2022-05-23 07:38:20|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1
1653291510000|2022-05-23 07:38:30|1190|1189|1189.7|1188.7|1190|1189|1189.5|1188.7|2
1653291520000|2022-05-23 07:38:40|1189.6|1189|1189.6|1189|1189.7|1189.1|1189.6|1189|0
1653291530000|2022-05-23 07:38:50|1189.7|1189.1|1190.1|1189.5|1190.1|1189.5|1189.7|1189.1|5
1653291540000|2022-05-23 07:39:00|1190.5|1189.8|1190.4|1189.8|1190.5|1189.8|1190.4|1189.8|3
1653291570000|2022-05-23 07:39:30|1190.5|1189.9|1190.4|1189.8|1190.5|1189.9|1190.4|1189.8|2
1653291580000|2022-05-23 07:39:40|1190.5|1189.9|1190.1|1189.5|1190.5|1189.9|1190.1|1189.5|2
1653291590000|2022-05-23 07:39:50|1190.7|1189.2|1190.6|1190|1190.7|1190|1190.6|1189.2|26
1653291630000|2022-05-23 07:40:30|1190.8|1189.8|1190.6|1190|1190.8|1190|1190.6|1189.7|1
1653291640000|2022-05-23 07:40:40|1190.5|1189.9|1190.2|1189.2|1190.5|1189.9|1190.2|1189.2|1
1653291650000|2022-05-23 07:40:50|1190.3|1189.3|1190.1|1189.5|1190.3|1189.5|1190.1|1189.3|1
1653291680000|2022-05-23 07:41:20|1190|1189|1189.6|1189|1190|1189.1|1189.6|1189|1
1653291710000|2022-05-23 07:41:50|1189.7|1189.1|1190.1|1189.5|1190.3|1189.5|1189.7|1189.1|2
1653291740000|2022-05-23 07:42:20|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|2
1653291760000|2022-05-23 07:42:40|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|0
1653291770000|2022-05-23 07:42:50|1190.5|1189.5|1190.3|1189.7|1190.5|1189.7|1190.3|1189.4|0
1653291780000|2022-05-23 07:43:00|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|0
1653291790000|2022-05-23 07:43:10|||||||||1
1653291820000|2022-05-23 07:43:40|1190.7|1189.7|1190.6|1190|1190.7|1190.1|1190.6|1189.7|32
1653291830000|2022-05-23 07:43:50|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|80
1653291860000|2022-05-23 07:44:20|1191.3|1190.7|1192.1|1191.5|1192.7|1192.1|1191.3|1190.7|16
1653291870000|2022-05-23 07:44:30|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|8
1653291880000|2022-05-23 07:44:40|1192.1|1191.5|1192.2|1191.2|1192.2|1191.5|1192.1|1191.2|4
1653291920000|2022-05-23 07:45:20|1191.9|1191.3|1192.2|1191.2|1192.2|1191.3|1191.9|1191.2|4
1653291950000|2022-05-23 07:45:50|||||||||1
1653291960000|2022-05-23 07:46:00|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|4
1653291970000|2022-05-23 07:46:10|1192.5|1191.9|1192.2|1191.6|1192.5|1191.9|1192.2|1191.6|5
1653291990000|2022-05-23 07:46:30|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.2|1191.6|2
1653292010000|2022-05-23 07:46:50|1192.4|1191.8|1192.6|1192|1192.6|1192|1192.4|1191.8|3
1653292020000|2022-05-23 07:47:00|1192.7|1192.1|1192.8|1192.2|1192.8|1192.2|1192.7|1192.1|0
1653292030000|2022-05-23 07:47:10|||||||||6
1653292040000|2022-05-23 07:47:20|1192.5|1191.9|1191.8|1191.2|1192.5|1191.9|1191.8|1191.2|9
1653292050000|2022-05-23 07:47:30|1191.7|1191.1|1191.6|1191|1191.7|1191.1|1191.6|1191|1
1653292070000|2022-05-23 07:47:50|1191.9|1191.3|1191.6|1191|1191.9|1191.3|1191.6|1191|6
1653292080000|2022-05-23 07:48:00|1192|1191.2|1191.9|1191.3|1192|1191.3|1191.8|1191.2|0
1653292100000|2022-05-23 07:48:20|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|2
1653292110000|2022-05-23 07:48:30|1192.1|1191.5|1192.6|1192|1192.7|1192|1192.1|1191.5|5
1653292140000|2022-05-23 07:49:00|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|3
1653292160000|2022-05-23 07:49:20|1192.5|1191.9|1192.5|1191.9|1192.6|1192|1192.5|1191.9|1
1653292170000|2022-05-23 07:49:30|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|7
1653292190000|2022-05-23 07:49:50|1192|1191.4|1191.6|1191|1192|1191.4|1191.6|1190.7|2
1653292210000|2022-05-23 07:50:10|1191.7|1191.1|1191.6|1191|1191.7|1191.1|1191.6|1191|0
1653292230000|2022-05-23 07:50:30|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|3
1653292250000|2022-05-23 07:50:50|1192.3|1191.3|1192.2|1191.2|1192.3|1191.3|1192.2|1191.2|1
1653292260000|2022-05-23 07:51:00|1191.9|1191.3|1191.8|1191.2|1191.9|1191.3|1191.8|1191.2|0
1653292270000|2022-05-23 07:51:10|1192.1|1191.1|1192.2|1191.2|1192.2|1191.2|1192.1|1191.1|2
1653292280000|2022-05-23 07:51:20||1191.6||1191.6||1191.6||1191.6|0
1653292300000|2022-05-23 07:51:40|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|0
1653292310000|2022-05-23 07:51:50|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1653292340000|2022-05-23 07:52:20|1191.6|1191|1191.6|1191|1191.6|1191|1191.6|1191|1
1653292350000|2022-05-23 07:52:30|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|1191.4|1190.4|2
1653292360000|2022-05-23 07:52:40|1191.5|1190.8|1191.4|1190.8|1191.5|1190.8|1191.4|1190.5|4
1653292370000|2022-05-23 07:52:50|1191.2|1190.6|1191.1|1190.5|1191.2|1190.6|1191.1|1190.5|0
1653292380000|2022-05-23 07:53:00|1191.5|1190.6|1191.2|1190.2|1191.5|1190.6|1191.2|1190.2|1
1653292390000|2022-05-23 07:53:10|1191.1|1190.5|1191.2|1190.2|1191.2|1190.5|1191.1|1190.2|1
1653292420000|2022-05-23 07:53:40|1191|1190.4|1191.2|1190.2|1191.2|1190.5|1190.8|1190|3
1653292430000|2022-05-23 07:53:50|1190.7|1190.1|1191.2|1190.2|1191.2|1190.5|1190.7|1190.1|0
1653292490000|2022-05-23 07:54:50|1191.1|1190.5|1191.5|1190.9|1191.5|1190.9|1191.1|1190.5|1
1653292500000|2022-05-23 07:55:00|1191.6|1191|1191.5|1190.5|1191.6|1191|1191.1|1190.4|4
1653292520000|2022-05-23 07:55:20|1191.3|1190.7|1191.5|1190.5|1191.5|1190.7|1191.3|1190.5|0
1653292560000|2022-05-23 07:56:00|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1
1653292570000|2022-05-23 07:56:10|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|2
1653292580000|2022-05-23 07:56:20|||||||||1
1653292590000|2022-05-23 07:56:30|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|0
1653292600000|2022-05-23 07:56:40|1192|1191|1191.9|1191.3|1192|1191.3|1191.8|1191|1
1653292610000|2022-05-23 07:56:50|1192.2|1191.2|1192.4|1191.8|1192.4|1191.8|1192.1|1191.2|0
1653292630000|2022-05-23 07:57:10|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|0
1653292640000|2022-05-23 07:57:20|1192.7|1191.2|1192.2|1191.2|1192.7|1191.3|1192.2|1191.2|2
1653292660000|2022-05-23 07:57:40|1192.3|1191.6|1192.4|1191.8|1192.4|1191.8|1192.3|1191.6|3
1653292680000|2022-05-23 07:58:00|||||||||2
1653292690000|2022-05-23 07:58:10|1192.5|1191.5|1192.1|1191.5|1192.7|1192.1|1192.1|1191.5|3
1653292700000|2022-05-23 07:58:20|||||||||1
1653292710000|2022-05-23 07:58:30|1192.4|1191.4|1192.1|1191.5|1192.4|1191.5|1192.1|1191.4|1
1653292720000|2022-05-23 07:58:40|1192.2|1191.6|1192.1|1191.5|1192.2|1191.6|1192.1|1191.5|1
1653292730000|2022-05-23 07:58:50|1191.9|1191.3|1192.2|1191.2|1192.3|1191.4|1191.8|1190.8|3
1653292750000|2022-05-23 07:59:10|1192.3|1191.6|1192.3|1191.7|1192.3|1191.7|1192.3|1191.6|0
1653292770000|2022-05-23 07:59:30|||||||||1
1653292790000|2022-05-23 07:59:50|1192.2|1191.3|1192.2|1191.2|1192.2|1191.3|1192.2|1191.2|2
1653292800000|2022-05-23 08:00:00|||||||||1
1653292810000|2022-05-23 08:00:10|1192.1|1191.5|1192.5|1191.5|1192.5|1191.6|1192.1|1191.4|6
1653292820000|2022-05-23 08:00:20|1192.1||1192.1||1192.1||1192.1||0
1653292830000|2022-05-23 08:00:30|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|0
1653292840000|2022-05-23 08:00:40|1192.5|1191.5|1192.1|1191.5|1192.5|1191.5|1192.1|1191.5|0
1653292850000|2022-05-23 08:00:50|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1
1653292860000|2022-05-23 08:01:00|1191.9|1191.3|1191.9|1191.3|1192|1191.3|1191.8|1190.8|6
1653292870000|2022-05-23 08:01:10|1192|1191|1191.4|1190.8|1192|1191|1191.4|1190.7|1
1653292890000|2022-05-23 08:01:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653292900000|2022-05-23 08:01:40|1191.1|1190.5|1191.1|1190.5|1191.3|1190.5|1191.1|1190.3|5
1653292910000|2022-05-23 08:01:50|1191.2|1190.2|1191.1|1190.5|1191.3|1190.5|1191.1|1190.2|0
1653292920000|2022-05-23 08:02:00|1191.4|1190.4|1191.4|1190.8|1191.4|1190.8|1191.4|1190.4|3
1653292930000|2022-05-23 08:02:10|1191.5|1190.9|1191.4|1190.8|1191.5|1190.9|1191.4|1190.8|0
1653292940000|2022-05-23 08:02:20|1191.5|1190.9|1191.9|1191.3|1191.9|1191.3|1191.5|1190.9|3
1653292950000|2022-05-23 08:02:30|1192|1191|1191.9|1190.9|1192|1191|1191.9|1190.9|1
1653292970000|2022-05-23 08:02:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|0
1653292980000|2022-05-23 08:03:00|1191.9|1191.3|1192.2|1191.2|1192.2|1191.3|1191.9|1191.2|1
1653293020000|2022-05-23 08:03:40|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|0
1653293030000|2022-05-23 08:03:50|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|0
1653293060000|2022-05-23 08:04:20|||||||||2
1653293080000|2022-05-23 08:04:40|1192.1|1191.6|1192.1|1191.5|1192.1|1191.6|1192.1|1191.2|1
1653293090000|2022-05-23 08:04:50|1192.2|1191.6|1192.1|1191.5|1192.2|1191.6|1192.1|1191.5|2
1653293100000|2022-05-23 08:05:00|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|2
1653293160000|2022-05-23 08:06:00|1192.5|1191|1192.2|1191.2|1192.5|1191.2|1192.2|1191|2
1653293210000|2022-05-23 08:06:50|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1
1653293220000|2022-05-23 08:07:00|1192.2|1191.6|1192.5|1191.5|1192.7|1192|1192.2|1191.5|1
1653293230000|2022-05-23 08:07:10|1192.4|1191.8|1192.4|1191.8|1192.5|1191.8|1192.4|1191.5|0
1653293240000|2022-05-23 08:07:20|1192.7|1191.7|1192.5|1191.5|1192.7|1191.8|1192.4|1191.5|1
1653293250000|2022-05-23 08:07:30|1192.4|1191.8|1192.4|1191.8|1192.5|1191.8|1192.4|1191.5|0
1653293290000|2022-05-23 08:08:10|1192.7|1191.7|1192.6|1192|1192.7|1192|1192.4|1191.7|0
1653293310000|2022-05-23 08:08:30|||||||||1
1653293320000|2022-05-23 08:08:40|1192.8|1192.2|1192.7|1192.1|1192.8|1192.2|1192.7|1192.1|0
1653293330000|2022-05-23 08:08:50|1192.6|1192|1192.6|1192|1192.8|1192.2|1192.6|1192|2
1653293340000|2022-05-23 08:09:00|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|0
1653293360000|2022-05-23 08:09:20|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|1192.3|1191.7|2
1653293370000|2022-05-23 08:09:30|1192.1|1191.5|1192.3|1191.7|1192.5|1191.7|1192.1|1191.5|3
1653293380000|2022-05-23 08:09:40|1192.5|1191.5|1192.4|1191.8|1192.5|1191.8|1192.4|1191.5|0
1653293400000|2022-05-23 08:10:00|1192.5|1191.5|1192.4|1191.8|1192.5|1191.8|1192.4|1191.5|0
1653293410000|2022-05-23 08:10:10|1192.3|1191.7|1192.5|1191.5|1192.5|1191.7|1192.3|1191.5|0
1653293420000|2022-05-23 08:10:20|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653293430000|2022-05-23 08:10:30|1192.2|1191.6|1192.5|1191.5|1192.5|1191.6|1192.2|1191.5|1
1653293440000|2022-05-23 08:10:40|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1653293480000|2022-05-23 08:11:20|1192|1191.4|1191.8|1191.2|1192|1191.4|1191.8|1191.2|4
1653293490000|2022-05-23 08:11:30|1191.6|1191|1191.6|1191|1191.8|1191.2|1191.6|1191|0
1653293540000|2022-05-23 08:12:20|1191.8|1191.2|1192|1191|1192|1191.2|1191.8|1191|4
1653293550000|2022-05-23 08:12:30|1191.6|1190.8|1191.7|1190.7|1191.8|1190.8|1191.6|1190.7|0
1653293560000|2022-05-23 08:12:40|1191.6|1191|1191.7|1190.7|1191.7|1191|1191.4|1190.7|3
1653293580000|2022-05-23 08:13:00|1191.5|1190.9|1192.2|1191.2|1192.2|1191.2|1191.5|1190.7|2
1653293620000|2022-05-23 08:13:40|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653293630000|2022-05-23 08:13:50|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|1192.2|1191.2|0
1653293650000|2022-05-23 08:14:10|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|0
1653293660000|2022-05-23 08:14:20|1192.2|1191.2|1192.1|1191.5|1192.2|1191.5|1192.1|1191.2|3
1653293670000|2022-05-23 08:14:30|1192.3|1191.7|1192.3|1191.3|1192.3|1191.7|1192.3|1191.3|1
1653293680000|2022-05-23 08:14:40|1192.2|1191.2|1192.1|1191.5|1192.2|1191.5|1192.1|1191.2|0
1653293700000|2022-05-23 08:15:00|||||||||1
1653293710000|2022-05-23 08:15:10|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1653293760000|2022-05-23 08:16:00|||||||||1
1653293770000|2022-05-23 08:16:10|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1
1653293780000|2022-05-23 08:16:20|1191.9|1190.9|1192|1191|1192|1191|1191.9|1190.9|0
1653293790000|2022-05-23 08:16:30|1191.7|1191.1|1191.2|1190.6|1191.7|1191.1|1191.2|1190.5|1
1653293800000|2022-05-23 08:16:40|1191.1|1190.5|1190.5|1189.5|1191.1|1190.5|1190.5|1189.5|14
1653293810000|2022-05-23 08:16:50|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|2
1653293820000|2022-05-23 08:17:00|1190.5|1189.5|1190.7|1189.7|1190.7|1190.1|1190.5|1189.5|1
1653293830000|2022-05-23 08:17:10|1190.6|1190|1190.8|1189.8|1190.8|1190|1190.6|1189.8|0
1653293850000|2022-05-23 08:17:30|1190.7|1189.7|1191.2|1190.2|1191.2|1190.2|1190.7|1189.7|2
1653293860000|2022-05-23 08:17:40||1190.6||1190.2||1190.6||1190.2|0
1653293880000|2022-05-23 08:18:00|1190.9|1190.3|1191.2|1190.6|1191.2|1190.6|1190.9|1190.2|2
1653293890000|2022-05-23 08:18:10||1190.2||1190.2||1190.2||1190.2|0
1653293910000|2022-05-23 08:18:30||1190.6||1190.6||1190.6||1190.6|0
1653293920000|2022-05-23 08:18:40|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1
1653293940000|2022-05-23 08:19:00|1191.5|1190.5|1191.4|1190.8|1191.5|1190.8|1191.4|1190.5|1
1653293950000|2022-05-23 08:19:10|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|0
1653293960000|2022-05-23 08:19:20|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|2
1653293990000|2022-05-23 08:19:50|1191.6|1191|1191.4|1190.8|1192|1191.1|1191.4|1190.8|2
1653294000000|2022-05-23 08:20:00|1191.5|1190.9|1191.4|1190.8|1191.5|1190.9|1191.4|1190.8|1
1653294040000|2022-05-23 08:20:40|1191|1190|1190.7|1189.7|1191|1190.1|1190.2|1189.5|3
1653294050000|2022-05-23 08:20:50|1190.8|1189.8|1190.7|1190.1|1190.8|1190.1|1190.6|1189.8|2
1653294060000|2022-05-23 08:21:00|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1
1653294070000|2022-05-23 08:21:10|1191|1190|1190.9|1189.9|1191|1190|1190.9|1189.9|0
1653294080000|2022-05-23 08:21:20|1191.9|1190.4|1191|1190|1191.9|1190.4|1191|1190|1
1653294090000|2022-05-23 08:21:30|1190.9|1189.9|1191|1190|1191|1190|1190.9|1189.9|0
1653294110000|2022-05-23 08:21:50|1191.3|1189.8|1191|1190.4|1191.3|1190.4|1191|1189.8|0
1653294120000|2022-05-23 08:22:00|1191.1|1190.5|1191|1190.4|1191.2|1190.5|1190.9|1190.2|1
1653294130000|2022-05-23 08:22:10|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|0
1653294160000|2022-05-23 08:22:40|1190.9|1190.3|1191|1190|1191|1190.3|1190.6|1190|3
1653294180000|2022-05-23 08:23:00|1190.6|1190.2|1191.2|1190.2|1191.2|1190.2|1190.6|1190.2|4
1653294190000|2022-05-23 08:23:10|1190.6|1190|1190.9|1190.3|1190.9|1190.3|1190.6|1190|4
1653294240000|2022-05-23 08:24:00|1191.2|1190.2|1191.1|1190.5|1191.2|1190.5|1191|1190.2|1
1653294250000|2022-05-23 08:24:10|1192|1190.6|1191.2|1190.6|1192|1190.6|1191.1|1190.6|2
1653294260000|2022-05-23 08:24:20|1190.9|1190.3|1190|1189|1191.2|1190.3|1190|1189|4
1653294270000|2022-05-23 08:24:30|1190.2|1188.7|1189.8|1189.2|1190.2|1189.2|1189.4|1188.5|0
1653294280000|2022-05-23 08:24:40|1189.5|1188.8|1189.4|1188.8|1189.5|1188.8|1189.4|1188.5|3
1653294310000|2022-05-23 08:25:10|1189.5|1188.9|1189.7|1188.7|1189.7|1188.9|1189.5|1188.7|1
1653294340000|2022-05-23 08:25:40|1189.9|1188.9|1189.8|1189.2|1190.2|1189.2|1189.8|1188.9|2
1653294360000|2022-05-23 08:26:00|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1
1653294370000|2022-05-23 08:26:10|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|1189.8|1189.2|0
1653294380000|2022-05-23 08:26:20|1189.9|1189.3|1190.2|1189.2|1190.2|1189.3|1189.9|1189.2|2
1653294410000|2022-05-23 08:26:50|1189.9|1189.3|1189.9|1188.9|1189.9|1189.3|1189.9|1188.9|1
1653294420000|2022-05-23 08:27:00|1189.7|1188.7|1189.7|1188.7|1189.7|1188.7|1189.3|1188.7|1
1653294430000|2022-05-23 08:27:10|1190|1188.5|1190|1189|1190|1189|1190|1188.5|2
1653294450000|2022-05-23 08:27:30|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|0
1653294470000|2022-05-23 08:27:50|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|2
1653294480000|2022-05-23 08:28:00|1189.5|1188.9|1189.5|1188.9|1189.6|1189|1189.5|1188.9|1
1653294500000|2022-05-23 08:28:20|1188.9|1188.3|1189.1|1188.5|1189.1|1188.5|1188.9|1188.3|8
1653294530000|2022-05-23 08:28:50|1189.2|1188.6|1189.1|1188.5|1189.2|1188.6|1189.1|1188.5|0
1653294550000|2022-05-23 08:29:10|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|0
1653294560000|2022-05-23 08:29:20|1189.1|1188.5|1189|1188|1189.1|1188.5|1189|1188|2
1653294570000|2022-05-23 08:29:30|1188.7|1188.1|1188.7|1188.1|1188.7|1188.1|1188.7|1188.1|0
1653294600000|2022-05-23 08:30:00|1189|1188|1189.2|1188.2|1189.2|1188.3|1188.9|1188|1
1653294610000|2022-05-23 08:30:10|1188.9|1188.3|1188.9|1188.3|1188.9|1188.3|1188.9|1188.3|1
1653294650000|2022-05-23 08:30:50|1189.2|1188.2|1188.9|1188.3|1189.2|1188.3|1188.9|1188.2|0
1653294670000|2022-05-23 08:31:10|1189|1188.4|1188.9|1187.9|1189|1188.4|1188.9|1187.9|1
1653294680000|2022-05-23 08:31:20|||||||||1
1653294720000|2022-05-23 08:32:00||1188.3||1188.3||1188.3||1188.3|0
1653294730000|2022-05-23 08:32:10|1189|1188.4|1189|1188.4|1189.9|1189.3|1189|1188.4|3
1653294740000|2022-05-23 08:32:20|1188.6|1188|1189.2|1188.2|1189.2|1188.2|1188.6|1188|1
1653294750000|2022-05-23 08:32:30|1189.4|1187.9|1188.9|1187.9|1189.4|1188.1|1188.9|1187.9|0
1653294830000|2022-05-23 08:33:50|||||||||1
1653294870000|2022-05-23 08:34:30|||||||||7
1653294900000|2022-05-23 08:35:00|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|2
1653294910000|2022-05-23 08:35:10|1188.2|1187.2|1187.6|1187|1188.2|1187.2|1187.6|1187|2
1653294920000|2022-05-23 08:35:20|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|0
1653294930000|2022-05-23 08:35:30|1187.7|1187.2|1188|1187|1188.2|1187.3|1187.7|1187|1
1653294940000|2022-05-23 08:35:40|1188.2|1187.2|1188|1187|1188.3|1187.5|1188|1187|0
1653294960000|2022-05-23 08:36:00|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|1187.4|1186.4|3
1653294970000|2022-05-23 08:36:10|1187.3|1186.7|1186.8|1186.2|1187.3|1186.7|1186.8|1186.2|5
1653294980000|2022-05-23 08:36:20|1186.7|1185.8|1186.5|1185.9|1186.7|1186.1|1186.4|1185.8|3
1653294990000|2022-05-23 08:36:30|1186.4|1185.8|1186.5|1185.9|1186.8|1186.2|1186.3|1185.7|3
1653295000000|2022-05-23 08:36:40|1186.4|1185.8|1185.8|1185.2|1186.4|1185.8|1185.8|1184.8|23
1653295010000|2022-05-23 08:36:50|1185.5|1184.9|1186.4|1185.8|1186.5|1185.8|1185.5|1184.9|2
1653295020000|2022-05-23 08:37:00|1186.7|1185.7|1187|1186|1187|1186.2|1186.7|1185.7|2
1653295030000|2022-05-23 08:37:10|1187.3|1185.8|1187|1186|1187.3|1186|1187|1185.8|0
1653295040000|2022-05-23 08:37:20|1187.2|1186.2|1187|1186|1187.2|1186.3|1186.9|1186|0
1653295080000|2022-05-23 08:38:00|1186.7|1186.1|1187.4|1186.4|1187.4|1186.6|1186.7|1185.7|5
1653295090000|2022-05-23 08:38:10|1187.2|1186.6|1187.2|1186.2|1187.4|1186.6|1187.2|1186.2|0
1653295100000|2022-05-23 08:38:20|1187.4|1186.4|1187.2|1186.2|1187.5|1186.9|1187.2|1186.2|2
1653295110000|2022-05-23 08:38:30|1187.4|1186.4|1187.7|1186.7|1187.7|1186.9|1187.4|1186.4|3
1653295120000|2022-05-23 08:38:40|1188|1186.5|1188|1187|1188.3|1187|1188|1186.5|0
1653295150000|2022-05-23 08:39:10|1187.7|1187.1|1187.7|1186.7|1187.7|1187.1|1187.7|1186.7|0
1653295160000|2022-05-23 08:39:20|1187.9|1186.4|1187.9|1186.4|1187.9|1186.4|1187.9|1186.4|0
1653295210000|2022-05-23 08:40:10|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1187.5|1186.5|1
1653295230000|2022-05-23 08:40:30|1188|1187|1188|1187|1188|1187|1188|1187|1
1653295280000|2022-05-23 08:41:20|1187.7|1187.1|1188|1187|1188|1187.1|1187.7|1187|0
1653295300000|2022-05-23 08:41:40|1187.7|1187.1|1187.7|1187.1|1187.7|1187.1|1187.7|1187.1|0
1653295310000|2022-05-23 08:41:50|1187.8|1187.2|1187.9|1187.3|1188.5|1187.9|1187.8|1187.2|6
1653295320000|2022-05-23 08:42:00|1188.2|1187.2|1188.2|1187.2|1188.2|1187.2|1188.2|1187.2|1
1653295340000|2022-05-23 08:42:20|1188.3|1187.3|1188.4|1187.4|1188.4|1187.4|1188.3|1187.3|0
1653295350000|2022-05-23 08:42:30|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|0
1653295360000|2022-05-23 08:42:40|1188.2|1187.6|1188.4|1187.4|1188.4|1187.6|1188.2|1187.4|1
1653295390000|2022-05-23 08:43:10|1188.9|1187.9|1188.7|1187.7|1188.9|1188.1|1188.7|1187.7|2
1653295400000|2022-05-23 08:43:20|1188.4|1187.8|1188.9|1187.9|1188.9|1187.9|1188.4|1187.8|1
1653295430000|2022-05-23 08:43:50|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|1188.5|1187.5|3
1653295460000|2022-05-23 08:44:20|1188.1|1186.8|1187.8|1186.8|1188.5|1186.8|1187.8|1186.8|2
1653295470000|2022-05-23 08:44:30|1187.7|1186.7|1187.2|1186.6|1187.7|1186.7|1187.2|1186.6|1
1653295480000|2022-05-23 08:44:40|1187.1|1186.5|1187|1186.4|1187.1|1186.5|1187|1186.4|0
1653295490000|2022-05-23 08:44:50|1186.5|1185.9|1186.7|1186.1|1187|1186.3|1186.5|1185.9|13
1653295500000|2022-05-23 08:45:00|1186.8|1185.8|1186.9|1185.9|1187.1|1186.3|1186.4|1185.6|5
1653295510000|2022-05-23 08:45:10|1186.4|1185.8|1185.5|1184.5|1186.4|1185.8|1185.1|1184.5|10
1653295520000|2022-05-23 08:45:20|1185.4|1184.8|1185.7|1185.1|1185.7|1185.1|1185.4|1184.8|2
1653295530000|2022-05-23 08:45:30|1185.8|1184.8|1185.7|1184.7|1185.8|1184.8|1185.7|1184.7|0
1653295550000|2022-05-23 08:45:50|1186|1184.5|1186.3|1185.7|1186.3|1185.7|1185.9|1184.5|2
1653295560000|2022-05-23 08:46:00|1186.4|1185.8|1187.5|1186.5|1187.5|1186.6|1186.4|1185.6|12
1653295570000|2022-05-23 08:46:10|1187.2|1186.6|1187.8|1186.3|1187.8|1186.6|1187.2|1186.2|1
1653295580000|2022-05-23 08:46:20|1187.5|1186.5|1187.4|1186.4|1187.5|1186.5|1187.2|1185.9|0
1653295590000|2022-05-23 08:46:30|1187.2|1186.6|1186.9|1185.9|1187.2|1186.6|1186.9|1185.9|3
1653295600000|2022-05-23 08:46:40|1186.5|1185.5|1186.7|1186.1|1187|1186.1|1186.5|1185.5|4
1653295610000|2022-05-23 08:46:50|1185.8|1185.2|1186.4|1185.4|1186.5|1185.4|1185.8|1185|7
1653295620000|2022-05-23 08:47:00|1186.5|1185|1186.5|1185.5|1186.5|1185.5|1186.2|1185|0
1653295640000|2022-05-23 08:47:20|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|1
1653295660000|2022-05-23 08:47:40|1186.5|1185.5|1186|1185.4|1186.5|1185.6|1186|1185.4|0
1653295670000|2022-05-23 08:47:50|1185.9|1185|1186.3|1185.3|1186.3|1185.7|1185.9|1185|3
1653295680000|2022-05-23 08:48:00|1186|1185.4|1186|1185.4|1186|1185.4|1186|1185.4|0
1653295690000|2022-05-23 08:48:10|1186.2|1185.2|1186.8|1185.3|1186.8|1185.4|1186.2|1185.2|1
1653295700000|2022-05-23 08:48:20|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|1186.7|1185.7|0
1653295720000|2022-05-23 08:48:40||1186.1||1186.1||1186.1||1186.1|0
1653295730000|2022-05-23 08:48:50|1186.9|1185.9|1187.3|1185.8|1187.3|1186.2|1186.9|1185.8|2
1653295750000|2022-05-23 08:49:10|1187.1|1186.1|1187.2|1186.2|1187.2|1186.2|1187.1|1186.1|0
1653295770000|2022-05-23 08:49:30||1186.6||1186.6||1186.6||1186.6|0
1653295780000|2022-05-23 08:49:40|1187.9|1186.9|1187.8|1187.2|1187.9|1187.2|1187.8|1186.9|2
1653295790000|2022-05-23 08:49:50|||||||||1
1653295800000|2022-05-23 08:50:00|1187.9|1187.3|1188.2|1187.6|1188.2|1187.6|1187.9|1187.3|0
1653295810000|2022-05-23 08:50:10|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1
1653295820000|2022-05-23 08:50:20|1188.5|1187.9|1188.5|1187.9|1188.5|1187.9|1188.5|1187.9|0
1653295850000|2022-05-23 08:50:50|1189.4|1188.4|1189|1188.4|1189.4|1188.4|1189|1188.4|1
1653295870000|2022-05-23 08:51:10|1188.6|1188|1188.6|1188|1188.6|1188|1188.6|1188|2
1653295890000|2022-05-23 08:51:30|1188.9|1188.3|1188.8|1188.2|1188.9|1188.3|1188.8|1188.2|1
1653295900000|2022-05-23 08:51:40|1189.2||1189.2||1189.2||1189.2||1
1653295920000|2022-05-23 08:52:00|1189.1|1188.5|1189.7|1188.7|1189.7|1188.7|1189.1|1188.5|1
1653295930000|2022-05-23 08:52:10|1189.9|1189.3|1190.2|1189.2|1190.5|1189.3|1189.9|1189|4
1653295950000|2022-05-23 08:52:30|1190|1189.4|1190|1188.5|1190|1189.4|1189.2|1188.3|3
1653295960000|2022-05-23 08:52:40|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|1189.9|1188.9|0
1653295980000|2022-05-23 08:53:00|1189.8|1189.2|1190.5|1189.5|1190.9|1189.8|1189.8|1189.2|1
1653295990000|2022-05-23 08:53:10|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|0
1653296000000|2022-05-23 08:53:20|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|0
1653296020000|2022-05-23 08:53:40|1190.7|1189.7|1190.2|1189.6|1190.7|1189.8|1190.2|1189.6|0
1653296030000|2022-05-23 08:53:50|1190.1|1189.5|1189.7|1188.7|1190.1|1189.5|1189.7|1188.7|2
1653296040000|2022-05-23 08:54:00|1190.1|1188.6|1190.1|1189.5|1190.3|1189.5|1190|1188.6|1
1653296050000|2022-05-23 08:54:10|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|0
1653296060000|2022-05-23 08:54:20|1190.6|1190|1190.7|1190.1|1190.7|1190.1|1190.6|1190|1
1653296070000|2022-05-23 08:54:30|1190.8|1190.2|1190.7|1190.1|1190.8|1190.2|1190.7|1190.1|0
1653296080000|2022-05-23 08:54:40|1190.2|1189.6|1190.3|1189.7|1190.5|1189.7|1190.2|1189.5|4
1653296090000|2022-05-23 08:54:50|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|0
1653296100000|2022-05-23 08:55:00|1190.7|1189.7|1190.9|1189.4|1190.9|1189.7|1190.7|1189.4|0
1653296130000|2022-05-23 08:55:30|1190.6|1189.6|1190.5|1189.5|1190.6|1189.6|1190.5|1189.5|0
1653296140000|2022-05-23 08:55:40|1190.3|1189.7|1190.2|1189.2|1190.3|1189.7|1190|1189.2|1
1653296150000|2022-05-23 08:55:50|1190|1189.4|1190|1189.4|1190|1189.4|1190|1189.4|0
1653296160000|2022-05-23 08:56:00|1190.2|1189.2|1190.4|1189.4|1190.4|1189.4|1190.2|1189.2|0
1653296170000|2022-05-23 08:56:10|1190.5|1189.5|1190.5|1189.5|1190.5|1189.5|1190|1189.4|1
1653296180000|2022-05-23 08:56:20|||||||||1
1653296200000|2022-05-23 08:56:40|1190.4|1189.8|1190.7|1190.1|1190.7|1190.1|1190.4|1189.7|2
1653296250000|2022-05-23 08:57:30|1190.8|1190.2|1191.5|1190.5|1191.5|1190.5|1190.8|1190.2|2
1653296270000|2022-05-23 08:57:50|1191.7|1190.7|1191.7|1190.2|1191.7|1190.7|1191.5|1190.2|0
1653296280000|2022-05-23 08:58:00|1191.6|1191|1191.2|1190.6|1191.6|1191|1191.2|1190.5|1
1653296290000|2022-05-23 08:58:10|1191.3|1190.7|1191|1190|1191.3|1190.7|1191|1190|2
1653296300000|2022-05-23 08:58:20|1190.5|1189.9|1190.7|1189.7|1190.8|1189.9|1190.5|1189.3|1
1653296310000|2022-05-23 08:58:30|1190.9|1189.4|1190.5|1189.5|1190.9|1189.5|1190.5|1189.4|1
1653296320000|2022-05-23 08:58:40|||||||||1
1653296330000|2022-05-23 08:58:50|1190.9|1189.4|1190.7|1189.7|1190.9|1189.7|1190.5|1189.4|2
1653296340000|2022-05-23 08:59:00|1190.9|1189.4|1190.7|1189.7|1190.9|1189.7|1190.7|1189.4|1
1653296350000|2022-05-23 08:59:10|1190.9|1189.4|1190.7|1189.7|1190.9|1189.7|1190.5|1189.4|0
1653296360000|2022-05-23 08:59:20|1190.9|1189.4|1190.5|1189.5|1190.9|1189.5|1190.5|1189.4|0
1653296380000|2022-05-23 08:59:40|1190.3|1189.7|1190.2|1189.6|1190.3|1189.7|1190.2|1189.6|0
1653296390000|2022-05-23 08:59:50|1190.1|1189.5|1190|1189|1190.1|1189.5|1190|1189|0
1653296400000|2022-05-23 09:00:00|1190.4|1189.4|1189.9|1189.3|1190.4|1189.4|1189.9|1189.2|1
1653296420000|2022-05-23 09:00:20|1190|1189|1190|1189|1190|1189|1190|1189|2
1653296430000|2022-05-23 09:00:30|1189.7|1189.1|1189.2|1188.2|1189.8|1189.1|1189.2|1188.2|2
1653296440000|2022-05-23 09:00:40|1189|1188.4|1189.9|1188.9|1189.9|1188.9|1189|1188|5
1653296450000|2022-05-23 09:00:50|1190.2|1188.7|1190|1189|1190.2|1189|1190|1188.7|0
1653296460000|2022-05-23 09:01:00|1190.4|1189.4|1190.2|1189.2|1190.4|1189.4|1190.2|1189.2|6
1653296480000|2022-05-23 09:01:20|1190|1189.4|1189.8|1189.2|1190|1189.4|1189.8|1189.2|0
1653296510000|2022-05-23 09:01:50|1190|1189|1190|1189|1190|1189|1190|1189|1
1653296520000|2022-05-23 09:02:00|||||||||2
1653296550000|2022-05-23 09:02:30|1190.4|1188.9|1190.4|1188.9|1190.4|1188.9|1190.4|1188.9|0
1653296560000|2022-05-23 09:02:40|1190.2|1189.2|1190.5|1189.5|1190.7|1189.5|1190.2|1189.2|1
1653296570000|2022-05-23 09:02:50|1190.3|1189.7|1190.7|1190.1|1190.7|1190.1|1190.3|1189.7|0
1653296580000|2022-05-23 09:03:00|1190.9|1189.9|1191.4|1189.9|1191.4|1190.2|1190.9|1189.9|4
1653296600000|2022-05-23 09:03:20|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1
1653296620000|2022-05-23 09:03:40|1191.4|1190.8|1191.7|1191.1|1191.7|1191.1|1191.4|1190.8|4
1653296630000|2022-05-23 09:03:50|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|9
1653296640000|2022-05-23 09:04:00|1192.3|1191.7|1192.8|1192.2|1192.8|1192.2|1192.3|1191.7|10
1653296650000|2022-05-23 09:04:10|1192.3|1191.3|1192.5|1191.5|1192.5|1191.7|1192.3|1191.3|7
1653296680000|2022-05-23 09:04:40|1192.3|1191.7|1192.4|1191.8|1192.7|1191.9|1192.3|1191.7|0
1653296690000|2022-05-23 09:04:50|1192.7|1191.7|1192.4|1191.8|1192.7|1191.8|1192.4|1191.7|0
1653296700000|2022-05-23 09:05:00|1192.7|1191.7|1192.7|1192.1|1192.7|1192.1|1192.7|1191.7|1
1653296710000|2022-05-23 09:05:10|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|2
1653296720000|2022-05-23 09:05:20|||||||||7
1653296730000|2022-05-23 09:05:30|||||||||3
1653296740000|2022-05-23 09:05:40|||||||||1
1653296750000|2022-05-23 09:05:50|1192.7|1191.8|1192.8|1191.8|1192.8|1192.1|1192.7|1191.8|8
1653296760000|2022-05-23 09:06:00|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|0
1653296810000|2022-05-23 09:06:50|||||||||1
1653296820000|2022-05-23 09:07:00|||||||||1
1653296830000|2022-05-23 09:07:10|||||||||1
1653296840000|2022-05-23 09:07:20|||||||||1
1653296870000|2022-05-23 09:07:50|1192.4|1190.9|1192.2|1191.2|1192.4|1191.2|1192.2|1190.9|8
1653296880000|2022-05-23 09:08:00|1192.1|1191.5|1192.2|1191.2|1192.2|1191.5|1192.1|1191.2|0
1653296890000|2022-05-23 09:08:10|1192|1191.4|1191.9|1191.3|1192.2|1191.4|1191.9|1191.2|0
1653296900000|2022-05-23 09:08:20|1192.2|1191.2|1191.9|1191.3|1192.2|1191.3|1191.9|1191.2|0
1653296910000|2022-05-23 09:08:30|1192.7|1191.2|1192.3|1191.3|1192.7|1191.3|1192.3|1191.2|1
1653296920000|2022-05-23 09:08:40|1192.6|1191.1|1192.7|1191.2|1192.7|1191.2|1192.6|1191.1|0
1653296930000|2022-05-23 09:08:50|1192.5|1191.5|1192.5|1191.5|1192.5|1191.8|1192.4|1191.5|0
1653296940000|2022-05-23 09:09:00|1192.4|1191.8|1192.2|1191.6|1192.7|1192.1|1192.2|1191.5|2
1653296950000|2022-05-23 09:09:10|1192.5|1191.5|1192.5|1191.5|1192.5|1191.7|1192.3|1191.5|1
1653296960000|2022-05-23 09:09:20|1192.2|1191.6|1192.3|1191.3|1192.3|1191.6|1192.2|1191.3|2
1653296970000|2022-05-23 09:09:30|1192.2|1191.2|1192.3|1191.3|1192.3|1191.3|1192.2|1191.2|0
1653296980000|2022-05-23 09:09:40|1192.2|1191.2|1192.3|1191.3|1192.3|1191.3|1192.2|1191.2|0
1653296990000|2022-05-23 09:09:50|1192.2|1191.2|1192|1191.4|1192.2|1191.4|1192|1191.2|0
1653297000000|2022-05-23 09:10:00|1191.9|1191.3|1191.7|1191.1|1191.9|1191.3|1191.7|1190.9|1
1653297020000|2022-05-23 09:10:20|1191.5|1190.9|1191.4|1190.8|1191.6|1190.9|1191.3|1190.6|1
1653297040000|2022-05-23 09:10:40|1191.7|1190.7|1191.6|1191|1191.7|1191|1191.6|1190.7|0
1653297050000|2022-05-23 09:10:50|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|2
1653297080000|2022-05-23 09:11:20|1191.2|1190.2|1190.3|1189.3|1191.2|1190.2|1190.3|1189.3|13
1653297090000|2022-05-23 09:11:30|1190.2|1189.2|1190.4|1189.8|1190.7|1189.8|1189.9|1189.2|3
1653297100000|2022-05-23 09:11:40|1190.5|1189.5|1190.7|1189.7|1190.7|1189.8|1190.3|1189.5|1
1653297120000|2022-05-23 09:12:00|1190.8|1189.8|1191|1190|1191|1190|1190.8|1189.8|0
1653297140000|2022-05-23 09:12:20|1191.2|1190.2|1191.4|1190.4|1191.4|1190.4|1191.2|1190.2|1
1653297150000|2022-05-23 09:12:30|1191.5|1190.5|1190.9|1190.3|1191.5|1190.5|1190.9|1190.3|1
1653297160000|2022-05-23 09:12:40|1191|1190.4|1191.1|1190.1|1191.1|1190.4|1191|1190.1|1
1653297170000|2022-05-23 09:12:50|1191|1190.4|1191|1190.4|1191.1|1190.5|1191|1190.4|1
1653297180000|2022-05-23 09:13:00|1191.1|1190.5|1191.2|1190.6|1191.4|1190.6|1191|1189.9|1
1653297200000|2022-05-23 09:13:20|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|0
1653297210000|2022-05-23 09:13:30|1191.7|1190.7|1192|1191.4|1192|1191.4|1191.7|1190.7|4
1653297220000|2022-05-23 09:13:40|1192.2|1191.6|1192.2|1191.2|1192.2|1191.6|1192.2|1191.2|2
1653297250000|2022-05-23 09:14:10|1192.4|1190.9|1192.2|1191.6|1192.4|1191.6|1192|1190.9|0
1653297270000|2022-05-23 09:14:30|1192.1|1191.5|1192.2|1191.2|1192.2|1191.5|1192.1|1191.2|1
1653297290000|2022-05-23 09:14:50|||||||||1
1653297310000|2022-05-23 09:15:10|1192.3|1191.6|1192.3|1191.3|1192.3|1191.7|1192.3|1191.3|6
1653297320000|2022-05-23 09:15:20|1192.2|1191.2|1191.7|1190.7|1192.2|1191.2|1191.4|1190.5|10
1653297340000|2022-05-23 09:15:40|1191.5|1190.5|1191.2|1190.6|1191.5|1190.6|1191.2|1190.5|2
1653297360000|2022-05-23 09:16:00|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1
1653297380000|2022-05-23 09:16:20|1191.3|1190.7|1191.5|1190.5|1191.5|1190.7|1191.3|1190.5|0
1653297390000|2022-05-23 09:16:30|1191.3|1190.7|1191.7|1190.7|1191.7|1190.7|1191.3|1190.7|0
1653297400000|2022-05-23 09:16:40||1191.1||1190.7||1191.1||1190.7|0
1653297410000|2022-05-23 09:16:50|1192.2|1191.1|1192.4|1191.8|1192.7|1191.8|1192|1191|12
1653297420000|2022-05-23 09:17:00|1192.3|1191.7|1192.7|1191.2|1192.7|1191.7|1192.3|1191.2|6
1653297450000|2022-05-23 09:17:30|1192.3|1191.3|1191.7|1190.7|1192.3|1191.3|1191.7|1190.7|2
1653297460000|2022-05-23 09:17:40|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|0
1653297470000|2022-05-23 09:17:50|1191.5|1190.9|1191.9|1190.9|1191.9|1191.2|1191.5|1190.9|6
1653297530000|2022-05-23 09:18:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|5
1653297560000|2022-05-23 09:19:20|1192.4|1191.4|1192.3|1191.7|1192.4|1191.7|1192.3|1191.4|2
1653297570000|2022-05-23 09:19:30|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653297580000|2022-05-23 09:19:40|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1
1653297600000|2022-05-23 09:20:00|1192.3|1191.7|1192.4|1191.8|1192.5|1191.8|1192.3|1191.5|0
1653297640000|2022-05-23 09:20:40|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653297650000|2022-05-23 09:20:50|1192.7|1192.1|1194.5|1193.9|1194.5|1193.9|1192.7|1192.1|24
1653297660000|2022-05-23 09:21:00|1194.2|1193.2|1193.9|1192.9|1194.2|1193.3|1193.7|1192.7|4
1653297670000|2022-05-23 09:21:10|1193.8|1193.2|1193.8|1193.2|1193.9|1193.2|1193.8|1192.9|1
1653297690000|2022-05-23 09:21:30|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|0
1653297700000|2022-05-23 09:21:40|1194|1193.4|1193.9|1193.3|1194|1193.4|1193.9|1193.3|0
1653297710000|2022-05-23 09:21:50|1194|1193.4|1193.9|1193.3|1194|1193.4|1193.9|1193.3|2
1653297730000|2022-05-23 09:22:10|1193.8|1193.2|1194.8|1194.2|1194.8|1194.2|1193.8|1193.2|6
1653297740000|2022-05-23 09:22:20|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|2
1653297750000|2022-05-23 09:22:30|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1653297780000|2022-05-23 09:23:00|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|3
1653297790000|2022-05-23 09:23:10|1195.2|1194.6|1194.9|1194.3|1195.7|1195.1|1194.9|1194|18
1653297800000|2022-05-23 09:23:20|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1
1653297810000|2022-05-23 09:23:30|1194.5|1193.5|1194.5|1193.5|1194.5|1193.7|1194.3|1193.5|0
1653297820000|2022-05-23 09:23:40|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1
1653297830000|2022-05-23 09:23:50|1194.4|1192.9|1194.2|1193.2|1194.4|1193.2|1194.2|1192.9|0
1653297840000|2022-05-23 09:24:00|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|1194.3|1192.8|0
1653297850000|2022-05-23 09:24:10|1194.5|1193|1194.2|1193.2|1194.5|1193.2|1194.2|1193|0
1653297880000|2022-05-23 09:24:40|1194.1|1193.5|1192.9|1192.3|1194.1|1193.5|1192.9|1192.2|10
1653297890000|2022-05-23 09:24:50|1192.8|1192.2|1192.9|1192.3|1192.9|1192.3|1192.7|1192.1|4
1653297900000|2022-05-23 09:25:00|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|0
1653297910000|2022-05-23 09:25:10|1193.3|1192.3|1193.3|1192.3|1193.3|1192.3|1193.3|1192.3|1
1653297920000|2022-05-23 09:25:20|1193.2|1192.7|1193.2|1192.2|1193.2|1192.7|1193.2|1192.2|1
1653297930000|2022-05-23 09:25:30|1193|1192|1193|1192|1193.4|1192.3|1192.7|1191.9|0
1653297940000|2022-05-23 09:25:40|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|0
1653297950000|2022-05-23 09:25:50|||||||||1
1653297960000|2022-05-23 09:26:00|1193|1192|1193|1192|1193|1192|1193|1192|1
1653297980000|2022-05-23 09:26:20|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|0
1653298000000|2022-05-23 09:26:40|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1
1653298020000|2022-05-23 09:27:00|1192.6|1192|1192.7|1191.7|1192.8|1192|1192.6|1191.7|1
1653298050000|2022-05-23 09:27:30|1192.4|1191.8|1192.2|1191.2|1192.4|1191.8|1192.2|1191.2|2
1653298060000|2022-05-23 09:27:40|1192|1191|1192|1191|1192|1191|1192|1191|3
1653298070000|2022-05-23 09:27:50|1192.3|1190.8|1192|1191|1192.3|1191|1192|1190.8|0
1653298080000|2022-05-23 09:28:00|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1
1653298130000|2022-05-23 09:28:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|0
1653298190000|2022-05-23 09:29:50|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1
1653298200000|2022-05-23 09:30:00|1191.8|1191.2|1192.5|1191.5|1192.5|1191.5|1191.8|1191.2|1
1653298210000|2022-05-23 09:30:10|1192.2|1191.6|1192.5|1191.5|1192.5|1191.6|1192.2|1191.4|0
1653298220000|2022-05-23 09:30:20|1192.3|1191.7|1192.4|1191.8|1192.4|1191.8|1192.3|1191.7|1
1653298240000|2022-05-23 09:30:40|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|1192.5|1191.5|2
1653298260000|2022-05-23 09:31:00|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653298270000|2022-05-23 09:31:10|1192.3|1191.7|1191.9|1190.9|1192.3|1191.7|1191.9|1190.9|6
1653298280000|2022-05-23 09:31:20|1191.8|1191.2|1191.9|1191.3|1192.2|1191.6|1191.8|1191|10
1653298290000|2022-05-23 09:31:30|1191.2|1190.6|1191.1|1190.5|1191.3|1190.7|1191.1|1190.5|4
1653298300000|2022-05-23 09:31:40|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|0
1653298310000|2022-05-23 09:31:50|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|0
1653298320000|2022-05-23 09:32:00|1191.2|1190.6|1191.4|1190.8|1191.4|1190.8|1191.2|1190.6|1
1653298330000|2022-05-23 09:32:10|1191.3|1190.3|1191.4|1190.4|1191.4|1190.4|1191.3|1190.3|0
1653298340000|2022-05-23 09:32:20|1191.5|1190.5|1191.7|1190.7|1191.7|1190.7|1191.3|1190.5|0
1653298370000|2022-05-23 09:32:50|1191.4|1190.8|1191.3|1190.7|1191.4|1190.8|1191.3|1190.7|0
1653298380000|2022-05-23 09:33:00|1191.2|1190.6|1191.5|1190.5|1191.5|1190.6|1191.2|1190.4|2
1653298400000|2022-05-23 09:33:20|1191.3|1190.7|1191.4|1190.8|1191.5|1190.8|1191.3|1190.5|1
1653298440000|2022-05-23 09:34:00|1192|1191|1192.2|1191.2|1192.7|1192.1|1191.9|1191|35
1653298450000|2022-05-23 09:34:10|1192|1191.4|1192.2|1191.2|1192.2|1191.4|1191.9|1191.2|0
1653298460000|2022-05-23 09:34:20|1191.9|1191.3|1192.5|1191.9|1192.5|1191.9|1191.9|1191.2|0
1653298470000|2022-05-23 09:34:30|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|1192.6|1191.6|0
1653298480000|2022-05-23 09:34:40|1192.4|1191.8|1192.7|1192.1|1192.8|1192.2|1192.4|1191.8|9
1653298490000|2022-05-23 09:34:50|1192.8|1191.8|1192.2|1191.2|1192.8|1191.8|1192|1191.2|0
1653298500000|2022-05-23 09:35:00|1192.3|1191.3|1192.3|1191.3|1192.3|1191.4|1192|1191.2|1
1653298510000|2022-05-23 09:35:10|1192.2|1191.6|1192.3|1191.7|1192.5|1191.7|1192.2|1191.5|0
1653298520000|2022-05-23 09:35:20|1192.6|1191.1|1192.3|1191.3|1192.6|1191.3|1192.3|1191.1|6
1653298530000|2022-05-23 09:35:30|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|1192.4|1191.4|0
1653298540000|2022-05-23 09:35:40|1192.6|1191.1|1192.6|1191.1|1192.6|1191.1|1192.6|1191.1|0
1653298550000|2022-05-23 09:35:50|1192.3|1191.3|1192.4|1191.4|1192.4|1191.4|1192.3|1191.3|0
1653298560000|2022-05-23 09:36:00|1192.3|1191.7|1192.7|1192.1|1192.9|1192.1|1192.3|1191.4|4
1653298580000|2022-05-23 09:36:20|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|3
1653298590000|2022-05-23 09:36:30|||||||||1
1653298630000|2022-05-23 09:37:10|1194.2|1193.2|1194.5|1193.5|1194.5|1193.5|1194.2|1193.2|11
1653298720000|2022-05-23 09:38:40|1194.3|1193.7|1194.4|1193.8|1194.4|1193.8|1194.3|1193.7|0
1653298750000|2022-05-23 09:39:10|1194|1193.4|1193.8|1192.8|1194|1193.4|1193.8|1192.8|2
1653298790000|2022-05-23 09:39:50|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1
1653298800000|2022-05-23 09:40:00|1194|1193|1193.8|1192.8|1194|1193|1193.8|1192.8|1
1653298810000|2022-05-23 09:40:10|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1
1653298830000|2022-05-23 09:40:30|1193.8|1192.8|1193.8|1192.8|1193.8|1193.1|1193.7|1192.8|5
1653298840000|2022-05-23 09:40:40|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|0
1653298860000|2022-05-23 09:41:00|1194|1193|1195.7|1195.1|1195.8|1195.1|1193.9|1193|10
1653298870000|2022-05-23 09:41:10|1196|1195|1196|1195.4|1196.3|1195.7|1195.7|1194.8|14
1653298880000|2022-05-23 09:41:20|1195.8|1195.2|1196|1195|1196|1195.2|1195.7|1195|0
1653298900000|2022-05-23 09:41:40|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|0
1653298910000|2022-05-23 09:41:50|1196|1195|1195.6|1195|1196|1195|1195.6|1195|2
1653298920000|2022-05-23 09:42:00|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1653298950000|2022-05-23 09:42:30|1195.4|1194.8|1195|1194|1195.4|1194.8|1195|1194|1
1653298960000|2022-05-23 09:42:40|1194.8|1194.2|1194.7|1194.1|1194.8|1194.2|1194.7|1194.1|0
1653298990000|2022-05-23 09:43:10|1194.8|1193.8|1194.7|1194.1|1194.8|1194.1|1194.7|1193.8|2
1653299000000|2022-05-23 09:43:20|1194.5|1193.9|1194.3|1193.3|1194.5|1193.9|1194.2|1193.3|4
1653299010000|2022-05-23 09:43:30|1194.8|1193.8|1194.8|1193.8|1194.8|1193.8|1194.8|1193.8|1
1653299030000|2022-05-23 09:43:50|1194.7|1194.1|1195.7|1194.7|1195.7|1194.7|1194.7|1194.1|3
1653299040000|2022-05-23 09:44:00|1195.9|1195.1|1195.9|1195.3|1195.9|1195.3|1195.9|1195.1|2
1653299050000|2022-05-23 09:44:10|1196|1195.4|1196|1195|1196|1195.4|1196|1195|4
1653299070000|2022-05-23 09:44:30|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|0
1653299090000|2022-05-23 09:44:50|1196|1195|1196|1195|1196|1195|1196|1195|1
1653299100000|2022-05-23 09:45:00|1195.9|1195.3|1196|1195.4|1196|1195.4|1195.9|1195.3|0
1653299110000|2022-05-23 09:45:10|1195.9|1195.3|1195.9|1195.3|1196|1195.3|1195.9|1195|3
1653299120000|2022-05-23 09:45:20|||||||||3
1653299160000|2022-05-23 09:46:00|1196|1195.4|1196|1195.4|1196|1195.4|1196|1195.4|2
1653299170000|2022-05-23 09:46:10|1196.1|1195.5|1196.2|1195.2|1196.2|1195.5|1196.1|1195.2|5
1653299190000|2022-05-23 09:46:30|1195.9|1195.3|1196|1195|1196.1|1195.3|1195.9|1195|0
1653299200000|2022-05-23 09:46:40|1195.8|1195.2|1195.7|1195.1|1195.8|1195.2|1195.7|1195.1|0
1653299210000|2022-05-23 09:46:50|1196|1195|1196|1195|1196|1195|1196|1195|0
1653299230000|2022-05-23 09:47:10|1195.8|1195.2|1195.7|1195.1|1195.8|1195.2|1195.7|1195.1|0
1653299240000|2022-05-23 09:47:20|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1
1653299250000|2022-05-23 09:47:30|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|14
1653299280000|2022-05-23 09:48:00|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|1
1653299300000|2022-05-23 09:48:20|1195.7|1194.7|1195.4|1194.8|1195.7|1194.9|1195.4|1194.7|1
1653299310000|2022-05-23 09:48:30|1195.7|1194.7|1195.7|1194.7|1195.7|1194.7|1195.7|1194.7|2
1653299320000|2022-05-23 09:48:40|1195.4|1194.8|1195.7|1194.7|1195.7|1194.8|1195.4|1194.7|0
1653299330000|2022-05-23 09:48:50|1195.5|1194.9|1195.6|1195|1195.6|1195|1195.5|1194.9|2
1653299360000|2022-05-23 09:49:20|1195.9|1194.9|1195.9|1195.3|1195.9|1195.3|1195.9|1194.9|1
1653299380000|2022-05-23 09:49:40|1195.8|1195.2|1195.9|1194.9|1195.9|1195.2|1195.8|1194.8|1
1653299390000|2022-05-23 09:49:50||1195.3||1195.3||1195.3||1195.3|0
1653299400000|2022-05-23 09:50:00|1196.1|1195.5|1196.5|1195.5|1196.5|1195.5|1196.1|1195.5|0
1653299460000|2022-05-23 09:51:00|1196.4|1195.8|1196.5|1195.5|1196.5|1195.8|1196.4|1195.5|2
1653299490000|2022-05-23 09:51:30|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|0
1653299500000|2022-05-23 09:51:40|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|1196.4|1195.4|0
1653299510000|2022-05-23 09:51:50|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|2
1653299520000|2022-05-23 09:52:00|1196.4|1195.8|1196.2|1195.2|1196.5|1195.8|1195.8|1195.2|11
1653299530000|2022-05-23 09:52:10||1195.6||1195.6||1195.6||1195.6|1
1653299540000|2022-05-23 09:52:20|1196.4|1195.4|1196.4|1195.8|1196.4|1195.8|1196.2|1195.4|2
1653299550000|2022-05-23 09:52:30|1196.5|1195.9|1196.4|1195.8|1196.5|1195.9|1196.4|1195.8|1
1653299560000|2022-05-23 09:52:40|1196|1195.4|1196.5|1195.5|1196.5|1195.5|1196|1195.4|5
1653299570000|2022-05-23 09:52:50||1195.9||1195.9||1195.9||1195.9|1
1653299590000|2022-05-23 09:53:10|1196.4|1195.5|1196.4|1195.8|1196.5|1195.9|1196.4|1195.5|0
1653299600000|2022-05-23 09:53:20|1196.5|1195.9|1195.8|1195.2|1196.5|1195.9|1195.8|1195.2|11
1653299620000|2022-05-23 09:53:40|1196.2|1195.6|1196.5|1195.5|1196.5|1195.6|1196.2|1195.5|1
1653299630000|2022-05-23 09:53:50|1196.4|1195.9|1197.2|1196.6|1197.2|1196.6|1196.4|1195.8|2
1653299640000|2022-05-23 09:54:00|1197|1196.4|1197.5|1196.5|1197.5|1196.5|1197|1196.4|5
1653299650000|2022-05-23 09:54:10|1197.7|1196.7|1197.2|1196.6|1197.8|1197.1|1197.2|1196.5|0
1653299660000|2022-05-23 09:54:20|1197.5|1196.9|1197.5|1196.5|1197.7|1196.9|1197.5|1196.5|2
1653299670000|2022-05-23 09:54:30|1197.7|1196.7|1197.5|1196.5|1197.7|1196.7|1197.5|1196.5|0
1653299680000|2022-05-23 09:54:40|1197.3|1196.3|1197.5|1196.5|1197.5|1196.5|1197|1196.3|1
1653299690000|2022-05-23 09:54:50|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|3
1653299700000|2022-05-23 09:55:00|1197.8|1196.5|1197.5|1196.5|1197.8|1196.9|1197.5|1196.5|2
1653299710000|2022-05-23 09:55:10|1197.4|1196.9|1197|1196|1197.4|1196.9|1197|1196|0
1653299720000|2022-05-23 09:55:20|1196.9|1196.4|1197|1196|1197.1|1196.4|1196.7|1196|0
1653299730000|2022-05-23 09:55:30|1196.9|1196.3|1197|1196|1197.2|1196.3|1196.7|1195.7|0
1653299740000|2022-05-23 09:55:40|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|0
1653299750000|2022-05-23 09:55:50|1196.8|1196.2|1197|1196|1197|1196.2|1196.7|1196|1
1653299770000|2022-05-23 09:56:10|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1
1653299780000|2022-05-23 09:56:20|1197|1196.4|1197.5|1196.5|1197.5|1196.8|1197|1196.4|2
1653299790000|2022-05-23 09:56:30|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1
1653299800000|2022-05-23 09:56:40|1197.3|1196.3|1196.9|1195.4|1197.3|1196.3|1196.9|1195.4|2
1653299820000|2022-05-23 09:57:00|1196.6|1196|1197|1196|1197|1196|1196.6|1195.8|0
1653299830000|2022-05-23 09:57:10|1196.7|1196.1|1196.9|1195.9|1196.9|1196.1|1196.7|1195.9|0
1653299850000|2022-05-23 09:57:30|1197|1196|1196.6|1196|1197|1196|1196.6|1196|0
1653299860000|2022-05-23 09:57:40|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|0
1653299870000|2022-05-23 09:57:50|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|10
1653299880000|2022-05-23 09:58:00|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1
1653299890000|2022-05-23 09:58:10|1196.4|1195.8|1196.4|1195.8|1196.7|1195.8|1196.4|1195.7|1
1653299900000|2022-05-23 09:58:20|1196.7|1195.7|1197|1196|1197|1196|1196.7|1195.7|1
1653299910000|2022-05-23 09:58:30|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|0
1653299920000|2022-05-23 09:58:40|1196.4||1196.4||1196.4||1196.4||0
1653299930000|2022-05-23 09:58:50|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653299940000|2022-05-23 09:59:00|1196.4|1195.8|1196.7|1196.1|1196.7|1196.1|1196.4|1195.8|0
1653299960000|2022-05-23 09:59:20|1196.8|1196.2|1196.7|1196.1|1196.8|1196.2|1196.7|1196.1|2
1653299970000|2022-05-23 09:59:30|1196.9|1195.9|1196.7|1196.1|1196.9|1196.1|1196.7|1195.9|0
1653299990000|2022-05-23 09:59:50|1196.9|1195.9|1196.9|1195.4|1196.9|1196.1|1196.5|1195.2|1
1653300000000|2022-05-23 10:00:00|1196.5|1195.5|1196.5|1195.5|1196.9|1195.5|1196.5|1195.4|0
1653300030000|2022-05-23 10:00:30|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|0
1653300040000|2022-05-23 10:00:40|1196.5|1195.5|1196.9|1195.4|1196.9|1195.5|1196.5|1195.4|1
1653300050000|2022-05-23 10:00:50|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|0
1653300060000|2022-05-23 10:01:00|1196|1195.4|1195.9|1195.3|1196|1195.4|1195.9|1195.3|2
1653300070000|2022-05-23 10:01:10|1196.2|1195.2|1195.9|1195.3|1196.2|1195.3|1195.9|1195.2|0
1653300100000|2022-05-23 10:01:40|1195.7|1194.7|1195.7|1195.1|1195.7|1195.1|1195.7|1194.7|4
1653300110000|2022-05-23 10:01:50|1195.8|1194.8|1195.7|1194.7|1195.8|1194.8|1195.7|1194.7|0
1653300120000|2022-05-23 10:02:00|1195.4|1194.8|1195.7|1194.7|1195.7|1194.9|1195.4|1194.7|1
1653300140000|2022-05-23 10:02:20|1196|1195|1196|1195|1196|1195|1196|1195|2
1653300170000|2022-05-23 10:02:50|1196.2|1194.7|1195.3|1194.7|1196.2|1194.8|1195.3|1194.7|0
1653300180000|2022-05-23 10:03:00|1195.4|1194.8|1195.3|1194.7|1195.7|1194.8|1195.3|1194.7|2
1653300190000|2022-05-23 10:03:10|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|7
1653300240000|2022-05-23 10:04:00|||||||||1
1653300280000|2022-05-23 10:04:40|1195.4|1194.4|1195.5|1194.5|1195.5|1194.5|1195.4|1194.4|3
1653300290000|2022-05-23 10:04:50|1195.6|1195|1195.7|1194.7|1195.7|1195|1195.5|1194.7|1
1653300300000|2022-05-23 10:05:00|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1
1653300320000|2022-05-23 10:05:20|1195.5|1194.9|1195.4|1194.8|1195.5|1194.9|1195.4|1194.8|0
1653300330000|2022-05-23 10:05:30|1195.5|1194.9|1196.7|1195.7|1196.8|1195.9|1195.4|1194.8|2
1653300340000|2022-05-23 10:05:40|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|0
1653300350000|2022-05-23 10:05:50||1195.9||1195.9||1195.9||1195.9|0
1653300360000|2022-05-23 10:06:00|1196.7|1195.7|1196.9|1196.3|1196.9|1196.3|1196.5|1195.7|2
1653300370000|2022-05-23 10:06:10|1196.8|1196.2|1196.9|1195.9|1196.9|1196.2|1196.7|1195.9|1
1653300390000|2022-05-23 10:06:30|1196.7|1196.1|1196.9|1195.9|1196.9|1196.1|1196.7|1195.9|0
1653300410000|2022-05-23 10:06:50|1196.7|1196.1|1196.9|1195.9|1197.1|1196.1|1196.7|1195.6|0
1653300420000|2022-05-23 10:07:00|1197.2|1196.3|1197.7|1196.7|1197.7|1196.7|1197.2|1196.3|3
1653300430000|2022-05-23 10:07:10|1197.5|1196.5|1197.4|1196.8|1197.5|1196.8|1197.4|1196.5|0
1653300440000|2022-05-23 10:07:20|1197.2|1196.6|1197.7|1197.1|1197.7|1197.1|1197.2|1196.4|7
1653300450000|2022-05-23 10:07:30|1198|1197|1197.9|1197.3|1198|1197.3|1197.8|1197|14
1653300460000|2022-05-23 10:07:40|1197.7|1196.9|1197.8|1196.8|1197.8|1196.9|1197.7|1196.7|1
1653300480000|2022-05-23 10:08:00|1197.4|1197.1|1197.9|1197.3|1197.9|1197.3|1197.4|1197.1|2
1653300500000|2022-05-23 10:08:20|1198|1197|1197.7|1196.7|1198|1197|1197.7|1196.7|1
1653300510000|2022-05-23 10:08:30|1199.3|1197.8|1199|1198.4|1199.6|1198.5|1199|1197.8|16
1653300520000|2022-05-23 10:08:40|1199.1|1198.5|1199|1198.4|1199.3|1198.5|1199|1198.3|3
1653300530000|2022-05-23 10:08:50|1198.7|1198.1|1198.7|1198.1|1199|1198.1|1198.7|1197.9|2
1653300560000|2022-05-23 10:09:20|1199.6|1198.2|1199.2|1198.2|1199.6|1198.6|1199|1198.1|5
1653300580000|2022-05-23 10:09:40|1199.6|1198.1|1199.2|1198.2|1199.6|1198.2|1199.2|1198.1|4
1653300610000|2022-05-23 10:10:10|1198.9|1198.3|1199.2|1198.2|1199.2|1198.3|1198.9|1198|0
1653300620000|2022-05-23 10:10:20|1198.9|1198.3|1199.6|1198.1|1199.6|1198.3|1198.9|1198.1|9
1653300630000|2022-05-23 10:10:30|1199.3|1198.3|1199|1198.4|1199.7|1198.4|1199|1198.2|0
1653300640000|2022-05-23 10:10:40|1199.2|1198.2|1199.3|1198.3|1199.3|1198.3|1199.2|1198.2|0
1653300650000|2022-05-23 10:10:50|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1653300660000|2022-05-23 10:11:00|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|0
1653300670000|2022-05-23 10:11:10|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1653300680000|2022-05-23 10:11:20|1198.6|1198|1199|1198|1199.1|1198.5|1198.5|1197.9|10
1653300690000|2022-05-23 10:11:30|1198.9|1197.9|1198.7|1198.1|1198.9|1198.1|1198.7|1197.9|0
1653300710000|2022-05-23 10:11:50|1198.5|1197.9|1198|1197|1198.5|1197.9|1198|1197|1
1653300720000|2022-05-23 10:12:00|1197.7|1197.1|1198.8|1197.8|1199|1198.4|1197.7|1197.1|27
1653300730000|2022-05-23 10:12:10|1199|1198|1199|1198.4|1199.1|1198.4|1198.8|1198|2
1653300740000|2022-05-23 10:12:20|1198.9|1198.3|1199|1198.4|1199|1198.4|1198.9|1198|4
1653300750000|2022-05-23 10:12:30|1198.9|1198|1198.8|1198.2|1199|1198.3|1198.8|1198|0
1653300760000|2022-05-23 10:12:40|1199|1198|1199|1198|1199|1198|1199|1198|0
1653300770000|2022-05-23 10:12:50|1198.8|1198.2|1199|1198.4|1199|1198.4|1198.8|1198.2|0
1653300790000|2022-05-23 10:13:10|1198.9|1198.3|1199|1198.4|1199|1198.4|1198.9|1198.3|1
1653300800000|2022-05-23 10:13:20|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1
1653300810000|2022-05-23 10:13:30|1198.7|1198.1|1198.8|1197.8|1198.8|1198.1|1198.7|1197.8|1
1653300820000|2022-05-23 10:13:40|1198.7|1197.2|1198.7|1197.2|1198.7|1197.2|1198.7|1197.2|0
1653300830000|2022-05-23 10:13:50|1198.5|1197.5|1198.7|1197.2|1198.7|1197.5|1198.5|1197.2|1
1653300840000|2022-05-23 10:14:00|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1
1653300850000|2022-05-23 10:14:10|1198.2|1197.6|1198.4|1196.9|1198.5|1197.6|1198.2|1196.9|0
1653300860000|2022-05-23 10:14:20|1197.7|1197.1|1198|1197|1198.4|1197.1|1197.7|1196.9|3
1653300880000|2022-05-23 10:14:40|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|4
1653300890000|2022-05-23 10:14:50|1197.2|1196.6|1197.1|1196.5|1197.2|1196.6|1197.1|1196.5|0
1653300900000|2022-05-23 10:15:00|1197.5|1196.7|1197.7|1196.7|1197.7|1196.7|1197.5|1196.7|1
1653300910000|2022-05-23 10:15:10|1197.8|1196.8|1197.8|1196.8|1197.8|1196.8|1197.8|1196.8|1
1653300930000|2022-05-23 10:15:30|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1653300940000|2022-05-23 10:15:40|1197.3|1196.7|1197.1|1196.5|1197.3|1196.7|1197.1|1196.5|0
1653300950000|2022-05-23 10:15:50|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|2
1653300960000|2022-05-23 10:16:00|||||||||2
1653300970000|2022-05-23 10:16:10|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|6
1653300990000|2022-05-23 10:16:30|1197.8|1196.8|1197.8|1196.8|1197.8|1197.1|1197.7|1196.8|2
1653301000000|2022-05-23 10:16:40|1197.5|1196.9|1198|1197|1198|1197|1197.5|1196.9|1
1653301010000|2022-05-23 10:16:50||1197.4||1197.4||1197.4||1197.4|2
1653301020000|2022-05-23 10:17:00|||||||||21
1653301030000|2022-05-23 10:17:10|1198.4|1197.3|1198.2|1197.6|1198.4|1197.7|1198.2|1197.3|0
1653301040000|2022-05-23 10:17:20|1198.3|1197.3|1198.2|1197.6|1198.3|1197.7|1198|1197.3|22
1653301050000|2022-05-23 10:17:30|1198.3|1197.7|1199|1198|1199.4|1198.3|1198.3|1197.7|5
1653301060000|2022-05-23 10:17:40|1198.8|1197.8|1199.2|1198.2|1199.2|1198.2|1198.7|1197.8|0
1653301070000|2022-05-23 10:17:50|1199.4|1197.9|1198.8|1197.8|1199.4|1198|1198.8|1197.8|20
1653301080000|2022-05-23 10:18:00|1198.5|1197.5|1198.9|1198.3|1198.9|1198.3|1198.5|1197.4|2
1653301090000|2022-05-23 10:18:10|1199|1198|1198.9|1198.3|1199|1198.3|1198.9|1198|0
1653301100000|2022-05-23 10:18:20|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|0
1653301120000|2022-05-23 10:18:40|1199.1|1198.5|1198.8|1197.8|1199.1|1198.5|1198.8|1197.8|2
1653301130000|2022-05-23 10:18:50|1199.2|1197.7|1198.8|1197.8|1199.2|1197.8|1198.8|1197.7|1
1653301170000|2022-05-23 10:19:30|1198.3|1197.7|1198.9|1197.4|1198.9|1197.7|1198.3|1197.4|1
1653301180000|2022-05-23 10:19:40|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|0
1653301190000|2022-05-23 10:19:50|||||||||1
1653301200000|2022-05-23 10:20:00|1198.3|1197.3|1198.6|1197.1|1198.6|1197.3|1198.3|1197.1|1
1653301220000|2022-05-23 10:20:20|1198.3|1197.3|1198.6|1197.1|1198.6|1197.3|1197.9|1197.1|3
1653301230000|2022-05-23 10:20:30|1197.9|1197.3|1198.4|1197.4|1198.6|1197.4|1197.9|1197.1|2
1653301240000|2022-05-23 10:20:40|1198.6|1198|1198.9|1197.4|1198.9|1198|1198.6|1197.4|0
1653301260000|2022-05-23 10:21:00|1198.5|1197.5|1198.9|1198.3|1199.2|1198.3|1198.5|1197.4|1
1653301270000|2022-05-23 10:21:10|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|1
1653301280000|2022-05-23 10:21:20|1198.8|1198.2|1198.7|1198.1|1199|1198.2|1198.7|1198|0
1653301290000|2022-05-23 10:21:30|1198.8|1197.8|1198.2|1197.6|1198.8|1197.9|1198.2|1197.6|1
1653301300000|2022-05-23 10:21:40|1198.1|1197.5|1198.6|1197.1|1198.6|1197.8|1197.9|1197.1|2
1653301310000|2022-05-23 10:21:50|1198|1197.4|1198.6|1197.1|1198.6|1197.5|1198|1197.1|2
1653301320000|2022-05-23 10:22:00|1198.4|1197.4|1198.3|1197.7|1198.4|1197.7|1198.3|1197.4|0
1653301330000|2022-05-23 10:22:10|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|0
1653301340000|2022-05-23 10:22:20|1198.6|1197.1|1198.4|1197.4|1198.6|1197.4|1198.4|1197.1|2
1653301350000|2022-05-23 10:22:30|1198.5|1197.5|1197.7|1197.1|1198.5|1197.6|1197.7|1197.1|14
1653301360000|2022-05-23 10:22:40|1197.8|1196.8|1197.5|1196.5|1197.9|1196.8|1197.5|1196.4|0
1653301370000|2022-05-23 10:22:50|1197|1196.4|1197.5|1196.5|1197.5|1196.5|1197|1196.4|0
1653301380000|2022-05-23 10:23:00|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1
1653301390000|2022-05-23 10:23:10|1197.5|1196.5|1197.2|1196.6|1197.5|1196.9|1197.2|1196.5|0
1653301410000|2022-05-23 10:23:30|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|0
1653301420000|2022-05-23 10:23:40|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|1197.2|1196.6|0
1653301430000|2022-05-23 10:23:50|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1
1653301440000|2022-05-23 10:24:00|1197.7|1196.7|1197.7|1196.7|1197.7|1196.7|1197.7|1196.7|1
1653301450000|2022-05-23 10:24:10|1197.8|1196.8|1197.7|1197.1|1197.8|1197.1|1197.7|1196.8|0
1653301460000|2022-05-23 10:24:20|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|0
1653301470000|2022-05-23 10:24:30|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|3
1653301490000|2022-05-23 10:24:50|||||||||3
1653301530000|2022-05-23 10:25:30|1197.8|1196.8|1197.8|1196.8|1197.8|1196.9|1197.5|1196.8|1
1653301540000|2022-05-23 10:25:40|1197.5|1196.5|1197.2|1196.6|1197.5|1196.6|1197.2|1196.5|1
1653301560000|2022-05-23 10:26:00|1197|1196.4|1196.9|1196.3|1197|1196.4|1196.7|1196|10
1653301600000|2022-05-23 10:26:40|1197|1196|1197|1196|1197|1196|1197|1196|2
1653301610000|2022-05-23 10:26:50|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|3
1653301620000|2022-05-23 10:27:00|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1196.9|1195.9|1
1653301630000|2022-05-23 10:27:10|1197|1196|1197|1196|1197|1196.3|1196.9|1196|0
1653301650000|2022-05-23 10:27:30|1197.1|1196.1|1197.8|1196.8|1197.9|1196.9|1197.1|1196.1|37
1653301670000|2022-05-23 10:27:50|1197.7|1196.7|1197.5|1196.9|1197.7|1196.9|1197.5|1196.7|0
1653301680000|2022-05-23 10:28:00|1197.8|1196.8|1197.8|1196.8|1197.8|1196.9|1197.5|1196.7|0
1653301690000|2022-05-23 10:28:10|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1653301700000|2022-05-23 10:28:20|1197.8|1196.8|1197.8|1196.8|1197.8|1196.8|1197.8|1196.8|0
1653301710000|2022-05-23 10:28:30|1197.4|1196.9|1197.6|1196.1|1197.8|1196.9|1197.4|1196.1|2
1653301720000|2022-05-23 10:28:40|1197.4|1196.4|1197.5|1196.5|1197.7|1196.5|1197.4|1196.2|0
1653301740000|2022-05-23 10:29:00|1197.4|1196.8|1197.2|1196.6|1197.5|1196.8|1197.2|1196.5|0
1653301750000|2022-05-23 10:29:10|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1
1653301770000|2022-05-23 10:29:30|1197.4|1196.8|1197.5|1196.5|1197.5|1196.8|1197.4|1196.5|0
1653301850000|2022-05-23 10:30:50|1197.4|1196.8|1197.8|1196.8|1197.8|1196.8|1197.4|1196.8|0
1653301860000|2022-05-23 10:31:00|||||||||1
1653301890000|2022-05-23 10:31:30|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|1197.7|1197.1|0
1653301900000|2022-05-23 10:31:40|1197.8|1197.2|1197.7|1197.1|1197.8|1197.2|1197.7|1197.1|0
1653301940000|2022-05-23 10:32:20|1197.8|1196.8|1197.8|1196.8|1197.8|1196.8|1197.8|1196.8|1
1653301950000|2022-05-23 10:32:30|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1653301970000|2022-05-23 10:32:50|1197.4|1196.8|1197.2|1196.6|1197.4|1196.8|1197.2|1196.6|2
1653301980000|2022-05-23 10:33:00|1197.5|1196.5|1197.2|1196.6|1197.5|1196.7|1197.2|1196.5|0
1653302000000|2022-05-23 10:33:20|1197|1196.4|1196.9|1196.3|1197|1196.4|1196.9|1196.3|1
1653302010000|2022-05-23 10:33:30|||||||||1
1653302020000|2022-05-23 10:33:40|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|7
1653302030000|2022-05-23 10:33:50|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|1196.8|1195.8|6
1653302040000|2022-05-23 10:34:00|1196.5|1195.9|1195.3|1194.7|1196.5|1195.9|1195.3|1194.6|21
1653302050000|2022-05-23 10:34:10|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.3|1193.5|10
1653302060000|2022-05-23 10:34:20|1194.6|1194|1194.7|1194.1|1194.7|1194.1|1194.6|1194|2
1653302070000|2022-05-23 10:34:30|1195.1|1194.3|1195.5|1194|1195.5|1194.3|1195.1|1194|5
1653302080000|2022-05-23 10:34:40|1195.3|1194.7|1195.8|1194.8|1196.3|1195.1|1195.3|1194|0
1653302100000|2022-05-23 10:35:00|1196.1|1195.2|1196.1|1195.1|1196.1|1195.2|1196.1|1195.1|0
1653302110000|2022-05-23 10:35:10|1195.8|1195.2|1195.3|1194.7|1195.8|1195.2|1195.3|1194.7|1
1653302120000|2022-05-23 10:35:20|1195.7|1195|1195.7|1195.1|1195.8|1195.2|1195.6|1195|0
1653302130000|2022-05-23 10:35:30|1196.1|1195.2|1196.7|1195.2|1196.7|1195.2|1196.1|1195.2|1
1653302140000|2022-05-23 10:35:40|1196.4|1195.4|1195.9|1194.9|1196.4|1195.4|1195.9|1194.9|0
1653302150000|2022-05-23 10:35:50|1196|1195|1195.9|1194.9|1196|1195|1195.9|1194.9|4
1653302160000|2022-05-23 10:36:00|1195.6|1195|1195.6|1195|1195.8|1195|1195.6|1194.8|0
1653302180000|2022-05-23 10:36:20|1195.3|1194.3|1194.9|1194.3|1195.3|1194.3|1194.9|1194.3|3
1653302190000|2022-05-23 10:36:30|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653302200000|2022-05-23 10:36:40|1194.8|1194.2|1195.2|1194.6|1195.3|1194.6|1194.8|1194.2|0
1653302220000|2022-05-23 10:37:00|||||||||4
1653302230000|2022-05-23 10:37:10|1195.5|1194.5|1196.2|1194.7|1196.2|1194.8|1195.5|1194.5|1
1653302240000|2022-05-23 10:37:20|1195.8|1194.8|1196.2|1194.7|1196.2|1194.8|1195.8|1194.7|0
1653302280000|2022-05-23 10:38:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1653302330000|2022-05-23 10:38:50|||||||||1
1653302340000|2022-05-23 10:39:00|1195.9|1194.4|1195.8|1194.8|1195.9|1194.8|1195.8|1194.4|1
1653302350000|2022-05-23 10:39:10|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|0
1653302360000|2022-05-23 10:39:20|1195.8|1194.8|1196.2|1194.7|1196.2|1194.8|1195.8|1194.7|2
1653302400000|2022-05-23 10:40:00|1195.8|1194.8|1196|1194.5|1196.2|1195|1195.8|1194.5|1
1653302450000|2022-05-23 10:40:50|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|0
1653302470000|2022-05-23 10:41:10|1195.5|1194.9|1195.5|1194.9|1195.8|1194.9|1195.5|1194.7|1
1653302520000|2022-05-23 10:42:00|1195.6|1195|1196.7|1195.2|1196.7|1195.7|1195.6|1195|5
1653302530000|2022-05-23 10:42:10|1196.5|1195.5|1196.3|1195.7|1196.5|1195.7|1196.3|1195.5|0
1653302540000|2022-05-23 10:42:20|||||||||1
1653302550000|2022-05-23 10:42:30|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1
1653302560000|2022-05-23 10:42:40|1196.8|1195.8|1196.6|1196|1196.8|1196|1196.6|1195.8|4
1653302570000|2022-05-23 10:42:50|1196.8|1195.8|1196.7|1195.7|1197|1195.8|1196.7|1195.5|0
1653302610000|2022-05-23 10:43:30|1197.1|1196.5|1197.5|1196|1197.5|1196.5|1197|1196|11
1653302620000|2022-05-23 10:43:40|1197.1|1196.1|1197|1196|1197.1|1196.1|1197|1196|0
1653302640000|2022-05-23 10:44:00|1197.2|1196.6|1197|1196.4|1197.2|1196.6|1197|1196.4|1
1653302660000|2022-05-23 10:44:20|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|1196.8|1196.2|0
1653302680000|2022-05-23 10:44:40|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|1
1653302690000|2022-05-23 10:44:50|1197.2|1196.2|1197|1196.4|1197.2|1196.4|1197|1196.2|2
1653302700000|2022-05-23 10:45:00|1196.9|1196.3|1197|1196|1197|1196.3|1196.9|1196|3
1653302710000|2022-05-23 10:45:10|1196.9|1196.3|1197|1196|1197|1196.3|1196.9|1196|0
1653302730000|2022-05-23 10:45:30|1196.1|1195.1|1195.7|1195.1|1196.1|1195.3|1195.5|1194.9|15
1653302760000|2022-05-23 10:46:00|1195.9|1195.3|1196.1|1195.5|1196.1|1195.5|1195.9|1195.3|1
1653302770000|2022-05-23 10:46:10|1196|1195.4|1196|1195|1196|1195.4|1195.9|1195|1
1653302790000|2022-05-23 10:46:30|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|0
1653302800000|2022-05-23 10:46:40|1196|1195|1196|1195|1196|1195|1196|1195|3
1653302810000|2022-05-23 10:46:50|1195.6|1194.8|1195.8|1194.8|1196|1194.8|1195.6|1194.8|4
1653302820000|2022-05-23 10:47:00|1196.1|1194.6|1195.9|1194.9|1196.1|1194.9|1195.9|1194.6|0
1653302830000|2022-05-23 10:47:10|1196|1195|1196|1195|1196|1195|1196|1195|0
1653302850000|2022-05-23 10:47:30|1195.7|1195.1|1196|1195|1196|1195.1|1195.5|1194.9|5
1653302860000|2022-05-23 10:47:40|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|0
1653302870000|2022-05-23 10:47:50|1195.6|1195|1195.2|1194.6|1195.6|1195|1195.2|1194.6|5
1653302880000|2022-05-23 10:48:00|1195.7|1194.7|1195.5|1194.5|1195.9|1194.8|1195.5|1194.4|2
1653302890000|2022-05-23 10:48:10|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|2
1653302910000|2022-05-23 10:48:30|1195.2|1194.6|1195.5|1194.5|1195.9|1194.6|1195.2|1194.4|1
1653302930000|2022-05-23 10:48:50|1195.2|1194.6|1195.3|1194.3|1195.3|1194.6|1195.2|1194.3|0
1653302940000|2022-05-23 10:49:00|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653302950000|2022-05-23 10:49:10|1194.8|1194.2|1194|1193.4|1194.8|1194.2|1194|1193.4|7
1653302960000|2022-05-23 10:49:20|||||||||1
1653302970000|2022-05-23 10:49:30|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|2
1653302980000|2022-05-23 10:49:40|||||||||1
1653303000000|2022-05-23 10:50:00|1193.7|1193.1|1194.9|1193.4|1194.9|1193.5|1193.7|1193.1|3
1653303010000|2022-05-23 10:50:10|1194.8|1193.8|1194.9|1193.4|1194.9|1193.8|1194.8|1193.4|0
1653303020000|2022-05-23 10:50:20|1194.7|1194.1|1194.5|1193.9|1194.7|1194.1|1194.5|1193.9|1
1653303030000|2022-05-23 10:50:30|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653303060000|2022-05-23 10:51:00|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|0
1653303070000|2022-05-23 10:51:10|1194.9|1193.4|1194.5|1193.5|1194.9|1193.5|1194.5|1193.4|2
1653303090000|2022-05-23 10:51:30|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653303110000|2022-05-23 10:51:50|1194.9|1194.3|1195.2|1194.6|1195.2|1194.6|1194.9|1194.3|9
1653303120000|2022-05-23 10:52:00|1195.7|1195.1|1195.5|1194.5|1195.8|1195.1|1195.5|1194.5|4
1653303140000|2022-05-23 10:52:20|1195.9|1194.4|1195.7|1194.7|1195.9|1194.7|1195.7|1194.4|0
1653303150000|2022-05-23 10:52:30|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|3
1653303160000|2022-05-23 10:52:40|1195.4|1194.8|1195.3|1194.7|1195.4|1194.8|1195.3|1194.7|0
1653303170000|2022-05-23 10:52:50|1194.8|1194.2|1194.5|1193.5|1194.8|1194.2|1194.2|1193.5|16
1653303190000|2022-05-23 10:53:10|1194.3|1193.3|1194.7|1193.2|1194.7|1193.3|1194.3|1193.2|0
1653303200000|2022-05-23 10:53:20|1194.3|1193.3|1194.5|1193.5|1194.5|1193.5|1194.3|1193.3|0
1653303220000|2022-05-23 10:53:40|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653303230000|2022-05-23 10:53:50|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|2
1653303240000|2022-05-23 10:54:00|1194.7|1194.1|1194.5|1193.5|1194.8|1194.2|1194.5|1193.5|2
1653303260000|2022-05-23 10:54:20|||||||||2
1653303280000|2022-05-23 10:54:40|1194.4|1193.8|1195|1194|1195|1194|1194.4|1193.7|2
1653303290000|2022-05-23 10:54:50|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653303320000|2022-05-23 10:55:20|1195.4|1194.4|1195.5|1194.5|1195.5|1194.5|1195.4|1194.4|2
1653303330000|2022-05-23 10:55:30|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|0
1653303350000|2022-05-23 10:55:50|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1653303360000|2022-05-23 10:56:00||1194.3||1194.3||1194.3||1194.3|3
1653303370000|2022-05-23 10:56:10|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1653303380000|2022-05-23 10:56:20|1195.3|1194.3|1195.3|1194.3|1195.3|1194.6|1195.2|1194.3|0
1653303400000|2022-05-23 10:56:40|1196|1195|1196|1195|1196|1195.3|1195.7|1195|14
1653303420000|2022-05-23 10:57:00|1195.8|1194.8|1195.7|1194.7|1196|1195.3|1195.7|1194.7|6
1653303450000|2022-05-23 10:57:30|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|3
1653303460000|2022-05-23 10:57:40|1195.7|1194.7|1195.9|1194.4|1195.9|1194.7|1195.3|1194.4|1
1653303470000|2022-05-23 10:57:50|1195.6|1194.6|1195.4|1194.4|1195.6|1194.6|1195.4|1194.4|2
1653303480000|2022-05-23 10:58:00|1195.3|1194.7|1195.7|1194.7|1195.9|1194.8|1195.3|1194.4|1
1653303490000|2022-05-23 10:58:10|1195.6|1194.6|1195.5|1194.5|1195.6|1194.6|1195.5|1194.5|1
1653303500000|2022-05-23 10:58:20|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|2
1653303510000|2022-05-23 10:58:30|1195.7|1194.7|1196.1|1194.6|1196.1|1194.7|1195.7|1194.6|1
1653303550000|2022-05-23 10:59:10|1196|1195|1195.7|1194.7|1196.4|1195.6|1195.7|1194.7|8
1653303580000|2022-05-23 10:59:40|1196.1|1194.6|1195.7|1194.7|1196.1|1194.8|1195.7|1194.6|0
1653303600000|2022-05-23 11:00:00|1196.1|1195.5|1196.2|1195.2|1196.2|1195.5|1196|1195|1
1653303620000|2022-05-23 11:00:20|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|2
1653303640000|2022-05-23 11:00:40|1196.5|1195.4|1196.5|1195.5|1196.5|1195.5|1196.5|1195.4|0
1653303660000|2022-05-23 11:01:00|1195.7|1195.1|1196.3|1194.8|1196.3|1195.1|1195.7|1194.8|0
1653303670000|2022-05-23 11:01:10|1196.2|1195.2|1196|1195.4|1196.2|1195.4|1196|1195.2|1
1653303680000|2022-05-23 11:01:20|1195.9|1195.3|1196.5|1195.5|1196.5|1195.6|1195.9|1195.2|0
1653303700000|2022-05-23 11:01:40|||||||||1
1653303710000|2022-05-23 11:01:50|1196.4|1195.8|1196.5|1195.5|1196.5|1195.8|1196.4|1195.5|0
1653303720000|2022-05-23 11:02:00|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|4
1653303730000|2022-05-23 11:02:10|1196.5|1195.9|1196.5|1195.5|1196.5|1195.9|1196.5|1195.5|1
1653303740000|2022-05-23 11:02:20|1196|1195.4|1196|1195|1196|1195.4|1196|1195|1
1653303760000|2022-05-23 11:02:40|||||||||2
1653303790000|2022-05-23 11:03:10|1196.2|1194.7|1195.8|1194.8|1196.2|1194.9|1195.8|1194.7|0
1653303800000|2022-05-23 11:03:20|1196|1195|1196|1195|1196|1195|1196|1195|0
1653303820000|2022-05-23 11:03:40|1195.6|1195.1|1195.7|1195.1|1196|1195.1|1195.6|1195.1|2
1653303830000|2022-05-23 11:03:50|1196|1195|1196|1195|1196|1195|1196|1195|2
1653303840000|2022-05-23 11:04:00|1195.9|1195.3|1196.2|1195.2|1196.2|1195.3|1195.9|1195|3
1653303870000|2022-05-23 11:04:30|1196|1195|1196|1195|1196.2|1195|1196|1194.7|0
1653303880000|2022-05-23 11:04:40|1196.3|1194.8|1196.3|1194.8|1196.3|1194.8|1196.3|1194.8|0
1653303900000|2022-05-23 11:05:00|1196.4|1194.9|1196.2|1195.2|1196.4|1195.2|1196.2|1194.9|0
1653303910000|2022-05-23 11:05:10|1196.4|1194.9|1196.2|1194.7|1196.4|1194.9|1196.2|1194.7|0
1653303930000|2022-05-23 11:05:30|1196.1|1194.6|1195.7|1194.7|1196.1|1194.7|1195.7|1194.6|0
1653303940000|2022-05-23 11:05:40|1195.4|1194.8|1196.3|1194.8|1196.3|1194.9|1195.4|1194.8|0
1653303980000|2022-05-23 11:06:20|1196.1|1195.1|1196.1|1195.5|1196.2|1195.5|1196.1|1195.1|0
1653304000000|2022-05-23 11:06:40|1196.4|1195.4|1196.7|1195.7|1196.7|1195.7|1196.4|1195.4|1
1653304020000|2022-05-23 11:07:00|1196.4|1195.8|1196.2|1195.2|1196.5|1195.9|1196.2|1195.2|1
1653304030000|2022-05-23 11:07:10|1195.9|1195.3|1196.2|1195.2|1196.2|1195.3|1195.9|1195.2|1
1653304070000|2022-05-23 11:07:50|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|0
1653304080000|2022-05-23 11:08:00|1196.4|1195.4|1196.6|1195.1|1196.6|1195.4|1196.4|1195.1|2
1653304100000|2022-05-23 11:08:20|1196.5|1195|1196.6|1195.1|1196.6|1195.1|1196.5|1195|0
1653304110000|2022-05-23 11:08:30|1196.5|1195|1196.5|1195|1196.5|1195|1196.5|1195|0
1653304120000|2022-05-23 11:08:40|1196.6|1195.1|1196.5|1195|1196.6|1195.1|1196.5|1195|0
1653304150000|2022-05-23 11:09:10|1196.6|1195.1|1195.8|1195.2|1196.6|1195.2|1195.8|1195.1|0
1653304160000|2022-05-23 11:09:20|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1
1653304200000|2022-05-23 11:10:00|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1
1653304210000|2022-05-23 11:10:10|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|0
1653304220000|2022-05-23 11:10:20|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|0
1653304260000|2022-05-23 11:11:00|1196.7|1195.2|1196.4|1194.9|1196.7|1195.2|1196.4|1194.9|1
1653304310000|2022-05-23 11:11:50|1195.5|1194.3|1195.3|1194.3|1195.5|1194.3|1195.3|1194.3|4
1653304320000|2022-05-23 11:12:00|1194.5|1193.5|1194.2|1193.6|1194.5|1193.6|1194.2|1193.5|33
1653304340000|2022-05-23 11:12:20|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1193.8|8
1653304350000|2022-05-23 11:12:30|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653304370000|2022-05-23 11:12:50|1194.8|1193.8|1193.5|1192.5|1194.8|1194.1|1193.2|1192.5|44
1653304380000|2022-05-23 11:13:00|1193.2|1192.6|1193.2|1192.6|1193.5|1192.6|1193.1|1192.5|7
1653304390000|2022-05-23 11:13:10|1193.3|1192.7|1193.5|1192.9|1193.6|1192.9|1193.3|1192.6|2
1653304400000|2022-05-23 11:13:20|1193.6|1192.6|1193.3|1192.7|1193.6|1192.8|1193.3|1192.6|1
1653304410000|2022-05-23 11:13:30|1193.6|1192.6|1193.6|1192.6|1193.6|1192.7|1193.3|1192.5|0
1653304420000|2022-05-23 11:13:40|1193.3|1192.7|1193.4|1192.8|1193.5|1192.9|1193.3|1192.7|1
1653304450000|2022-05-23 11:14:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|4
1653304460000|2022-05-23 11:14:20|1193.2|1192.5|1193.2|1192.6|1193.2|1192.6|1193.2|1192.5|1
1653304510000|2022-05-23 11:15:10|1193|1192.4|1193.2|1192.2|1193.2|1192.4|1193|1192.2|1
1653304520000|2022-05-23 11:15:20|1193.5|1192.6|1193.5|1192.9|1193.5|1192.9|1193.5|1192.6|0
1653304530000|2022-05-23 11:15:30|||||||||2
1653304540000|2022-05-23 11:15:40|1193.4|1192.8|1192.8|1192.2|1193.4|1192.8|1192.8|1192.2|1
1653304550000|2022-05-23 11:15:50|1193.4|1191.9|1193.2|1192.2|1193.4|1192.2|1193.2|1191.9|16
1653304560000|2022-05-23 11:16:00|1193.9|1192.4|1193.4|1192.8|1193.9|1192.8|1193.4|1192.4|1
1653304600000|2022-05-23 11:16:40|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|2
1653304620000|2022-05-23 11:17:00|1193.2|1192.6|1193.7|1192.2|1193.7|1192.6|1193.2|1192.2|0
1653304630000|2022-05-23 11:17:10|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|0
1653304650000|2022-05-23 11:17:30|1193.4|1192.8|1193.5|1192.5|1193.5|1192.8|1193.4|1192.5|1
1653304660000|2022-05-23 11:17:40|1193.4|1192.8|1193.5|1192.5|1193.5|1192.8|1193.4|1192.5|0
1653304670000|2022-05-23 11:17:50|1193.4|1192.8|1193.5|1192.5|1193.5|1192.8|1193.4|1192.5|0
1653304680000|2022-05-23 11:18:00|1193.4|1192.8|1193.5|1192.5|1193.6|1192.9|1193.4|1192.5|1
1653304690000|2022-05-23 11:18:10|1193.4|1192.8|1193.3|1192.7|1193.4|1192.8|1193.3|1192.7|0
1653304710000|2022-05-23 11:18:30|1193.2|1192.6|1193.4|1192.8|1193.5|1192.8|1193.2|1192.5|2
1653304720000|2022-05-23 11:18:40|1193.5|1192.5|1193.4|1192.8|1193.5|1192.8|1193.4|1192.5|0
1653304740000|2022-05-23 11:19:00|1193.6|1193|1193.2|1192.2|1193.7|1193.1|1193.2|1192.2|4
1653304750000|2022-05-23 11:19:10|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1
1653304770000|2022-05-23 11:19:30|1193.2|1192.6|1193.2|1192.2|1193.2|1192.6|1193.2|1192.2|0
1653304780000|2022-05-23 11:19:40||1192.6||1192.6||1192.6||1192.6|0
1653304790000|2022-05-23 11:19:50|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1
1653304800000|2022-05-23 11:20:00|1193.3|1192.7|1193.4|1192.8|1193.5|1192.9|1193.3|1192.7|6
1653304810000|2022-05-23 11:20:10|1193.7|1192.7|1193.7|1193.1|1193.7|1193.1|1193.7|1192.7|2
1653304850000|2022-05-23 11:20:50|1193.8|1193.2|1193.7|1193.1|1193.8|1193.2|1193.7|1193.1|1
1653304860000|2022-05-23 11:21:00|||||||||1
1653304910000|2022-05-23 11:21:50|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|1
1653304920000|2022-05-23 11:22:00|1193.7|1193.1|1193.5|1192.9|1193.7|1193.1|1193.5|1192.9|1
1653304940000|2022-05-23 11:22:20|1193.6|1193|1193.7|1193.1|1193.7|1193.1|1193.5|1192.9|7
1653304970000|2022-05-23 11:22:50|1193.8|1193.2|1193.7|1193.1|1193.8|1193.2|1193.7|1193.1|1
1653304980000|2022-05-23 11:23:00|||||||||2
1653305010000|2022-05-23 11:23:30|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1193.5|1192.5|1
1653305100000|2022-05-23 11:25:00|||||||||1
1653305150000|2022-05-23 11:25:50|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1653305160000|2022-05-23 11:26:00|1193.5|1192.9|1193.7|1193.1|1193.7|1193.1|1193.4|1192.8|0
1653305170000|2022-05-23 11:26:10|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|0
1653305190000|2022-05-23 11:26:30|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1
1653305230000|2022-05-23 11:27:10|1193.5|1192.9|1193.4|1192.8|1193.5|1192.9|1193.4|1192.8|2
1653305260000|2022-05-23 11:27:40|1193.5|1192.5|1193.2|1192.6|1193.5|1192.6|1193.2|1192.5|0
1653305270000|2022-05-23 11:27:50|1193.3|1192.7|1193.4|1192.8|1193.5|1192.8|1193.2|1192.5|1
1653305290000|2022-05-23 11:28:10|1193.2|1192.6|1193.4|1192.8|1193.5|1192.8|1193.2|1192.5|4
1653305340000|2022-05-23 11:29:00|1193.5|1192.5|1193.4|1192.8|1193.5|1192.8|1193.4|1192.5|0
1653305350000|2022-05-23 11:29:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1653305360000|2022-05-23 11:29:20|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|2
1653305400000|2022-05-23 11:30:00|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|0
1653305410000|2022-05-23 11:30:10|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1
1653305420000|2022-05-23 11:30:20|1193.5|1192.9|1193.7|1193.1|1193.7|1193.1|1193.5|1192.9|0
1653305480000|2022-05-23 11:31:20|1193.8|1193.2|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|3
1653305490000|2022-05-23 11:31:30|1194|1193|1194|1193|1194|1193|1194|1193|0
1653305500000|2022-05-23 11:31:40|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|1194.2|1193.2|2
1653305520000|2022-05-23 11:32:00|1194.4|1192.9|1194|1193|1194.4|1193|1194|1192.9|0
1653305530000|2022-05-23 11:32:10|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|0
1653305540000|2022-05-23 11:32:20|1194|1193|1194|1193|1194|1193|1194|1193|0
1653305550000|2022-05-23 11:32:30|1193.8|1192.8|1193.8|1192.8|1193.8|1192.8|1193.8|1192.8|0
1653305560000|2022-05-23 11:32:40|1193.7|1193.1|1193.8|1192.8|1194|1193.1|1193.7|1192.8|2
1653305570000|2022-05-23 11:32:50|1193.7|1193.1|1194.3|1193.7|1194.3|1193.7|1193.7|1193.1|2
1653305600000|2022-05-23 11:33:20|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|2
1653305610000|2022-05-23 11:33:30|1194|1193.4|1193.9|1192.9|1194|1193.4|1193.8|1192.9|2
1653305620000|2022-05-23 11:33:40|1194|1193|1194|1193|1194|1193|1194|1193|0
1653305630000|2022-05-23 11:33:50|||||||||3
1653305640000|2022-05-23 11:34:00|1194.2|1192.7|1194|1193|1194.2|1193|1194|1192.7|0
1653305760000|2022-05-23 11:36:00|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|0
1653305770000|2022-05-23 11:36:10|1194|1193|1194|1193|1194|1193|1194|1193|0
1653305790000|2022-05-23 11:36:30|1194.2|1192.7|1193.8|1192.8|1194.2|1192.8|1193.8|1192.7|0
1653305800000|2022-05-23 11:36:40|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1653305820000|2022-05-23 11:37:00|1193.7|1193.1|1193.7|1193.1|1193.8|1193.1|1193.7|1192.8|1
1653305830000|2022-05-23 11:37:10|1194|1193|1194|1193|1194|1193|1194|1193|2
1653305880000|2022-05-23 11:38:00|1194.2|1193.2|1194.5|1193.5|1194.5|1193.5|1194.2|1193.2|2
1653305890000|2022-05-23 11:38:10|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653305910000|2022-05-23 11:38:30|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|0
1653305920000|2022-05-23 11:38:40|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1
1653305930000|2022-05-23 11:38:50|||||||||1
1653305940000|2022-05-23 11:39:00|1194.2|1193.5|1194.2|1193.6|1194.2|1193.6|1194.2|1193.5|2
1653305950000|2022-05-23 11:39:10|1194.5|1193.5|1194.4|1193.8|1194.5|1193.8|1194.4|1193.5|1
1653305970000|2022-05-23 11:39:30|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|0
1653305980000|2022-05-23 11:39:40|1194.4|1193.8|1194.7|1194.1|1194.7|1194.1|1194.4|1193.7|0
1653306080000|2022-05-23 11:41:20|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|0
1653306110000|2022-05-23 11:41:50|1194.2|1193.6|1194.5|1193.5|1194.5|1193.6|1194.2|1193.4|0
1653306130000|2022-05-23 11:42:10|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|0
1653306140000|2022-05-23 11:42:20|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|0
1653306160000|2022-05-23 11:42:40|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653306170000|2022-05-23 11:42:50|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1653306200000|2022-05-23 11:43:20|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653306210000|2022-05-23 11:43:30|1194.8|1194.2|1194.7|1194.1|1194.8|1194.2|1194.7|1194.1|0
1653306280000|2022-05-23 11:44:40|1194.8|1194.2|1194.7|1194.1|1194.8|1194.2|1194.7|1194.1|1
1653306300000|2022-05-23 11:45:00|1194.8|1193.8|1194.5|1193.5|1194.8|1193.8|1194.4|1193.5|0
1653306310000|2022-05-23 11:45:10|1194.7|1193.7|1194.5|1193.5|1194.7|1193.7|1194.5|1193.5|1
1653306320000|2022-05-23 11:45:20|1194.8|1193.8|1194.4|1193.8|1194.8|1193.8|1194.4|1193.7|10
1653306330000|2022-05-23 11:45:30|1194.5|1193.5|1194.7|1193.7|1194.7|1193.8|1194.4|1193.5|0
1653306380000|2022-05-23 11:46:20||1194.1||1194.1||1194.1||1194.1|1
1653306390000|2022-05-23 11:46:30|1195.3|1194.7|1195.5|1194.9|1195.5|1194.9|1195.3|1194.7|2
1653306400000|2022-05-23 11:46:40|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|2
1653306410000|2022-05-23 11:46:50|1196|1194.5|1195.9|1195.3|1196|1195.3|1195.9|1194.5|10
1653306420000|2022-05-23 11:47:00|1196.2|1195.2|1196|1195.4|1196.2|1195.5|1196|1195.2|1
1653306430000|2022-05-23 11:47:10|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|0
1653306460000|2022-05-23 11:47:40|1196|1195.4|1195.9|1195.3|1196|1195.4|1195.9|1195.3|0
1653306490000|2022-05-23 11:48:10|1196|1195.4|1196|1195.4|1196|1195.4|1195.9|1195.3|1
1653306500000|2022-05-23 11:48:20|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1
1653306510000|2022-05-23 11:48:30|1195.4|1194.8|1195.5|1194.9|1195.7|1194.9|1195.4|1194.7|1
1653306520000|2022-05-23 11:48:40|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|0
1653306530000|2022-05-23 11:48:50|1195.5|1194.5|1195.5|1194.5|1195.5|1194.8|1195.4|1194.5|2
1653306540000|2022-05-23 11:49:00|1195.4|1194.8|1195.5|1194.9|1195.5|1194.9|1195.4|1194.8|0
1653306550000|2022-05-23 11:49:10|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|16
1653306560000|2022-05-23 11:49:20|1195.5|1194.9|1195.3|1194.3|1195.5|1194.9|1195.2|1194.3|2
1653306580000|2022-05-23 11:49:40|1194.9||1194.9||1194.9||1194.9||0
1653306590000|2022-05-23 11:49:50|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|1195.5|1194.5|10
1653306650000|2022-05-23 11:50:50|||||||||1
1653306670000|2022-05-23 11:51:10|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1653306680000|2022-05-23 11:51:20|1195.4|1194.2|1195.2|1194.2|1195.4|1194.2|1195.2|1193.9|0
1653306690000|2022-05-23 11:51:30|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|0
1653306710000|2022-05-23 11:51:50|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1
1653306720000|2022-05-23 11:52:00|1194.7|1194.1|1195|1194|1195.4|1194.2|1194.7|1193.9|1
1653306730000|2022-05-23 11:52:10|1194.7|1194.1|1194.2|1193.6|1194.9|1194.1|1194.1|1193.2|2
1653306740000|2022-05-23 11:52:20|1194.7|1194.1|1194.8|1193.8|1194.8|1194.1|1194.7|1193.8|3
1653306750000|2022-05-23 11:52:30|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|1
1653306760000|2022-05-23 11:52:40|1194.6|1194|1194.7|1193.7|1194.8|1194|1194.6|1193.7|0
1653306770000|2022-05-23 11:52:50|1194.5|1193.5|1194.5|1193.5|1194.5|1193.6|1193.9|1193.3|1
1653306780000|2022-05-23 11:53:00|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|2
1653306790000|2022-05-23 11:53:10|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1
1653306820000|2022-05-23 11:53:40|1194|1193|1193.7|1193.1|1194|1193.3|1193.7|1193|7
1653306830000|2022-05-23 11:53:50|1193.2|1192.6|1193.2|1192.2|1193.3|1192.6|1193.2|1192.2|9
1653306840000|2022-05-23 11:54:00|1193.4|1192.8|1193.2|1192.2|1193.5|1192.8|1193.2|1192.2|2
1653306890000|2022-05-23 11:54:50||1192.6||1192.6||1192.6||1192.6|4
1653306900000|2022-05-23 11:55:00|1193.4|1192.8|1193.5|1192.9|1193.5|1192.9|1193.4|1192.8|1
1653306950000|2022-05-23 11:55:50|||||||||20
1653306960000|2022-05-23 11:56:00|1194.7|1194.1|1194.4|1193.8|1194.8|1194.2|1194.4|1193.5|3
1653306970000|2022-05-23 11:56:10|1194.3|1193.7|1194.2|1193.2|1194.4|1193.7|1194.2|1193.2|3
1653306980000|2022-05-23 11:56:20||1193.6||1193.6||1193.6||1193.6|0
1653307000000|2022-05-23 11:56:40|1194.1|1193.2|1194.2|1193.6|1194.2|1193.6|1194.1|1193.2|0
1653307040000|2022-05-23 11:57:20|1194.3|1193.3|1194.1|1193.5|1194.3|1193.5|1194.1|1193.2|0
1653307050000|2022-05-23 11:57:30|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|0
1653307070000|2022-05-23 11:57:50|1194.4|1193.8|1194.5|1193.5|1194.5|1193.8|1194.4|1193.5|3
1653307080000|2022-05-23 11:58:00|1194.3|1193.3|1193.7|1193.1|1194.3|1193.3|1193.7|1193.1|11
1653307100000|2022-05-23 11:58:20|||||||||1
1653307110000|2022-05-23 11:58:30||1192.7||1192.7||1192.7||1192.7|0
1653307130000|2022-05-23 11:58:50|1194|1193.1|1193.9|1193.3|1194|1193.3|1193.9|1193|2
1653307140000|2022-05-23 11:59:00|1194|1193|1193.9|1193.3|1194|1193.3|1193.9|1193|0
1653307150000|2022-05-23 11:59:10|1194|1193|1194|1193|1194|1193|1194|1193|0
1653307160000|2022-05-23 11:59:20|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|0
1653307180000|2022-05-23 11:59:40|1193.6|1193|1193.7|1192.7|1193.7|1193|1193.4|1192.7|1
1653307190000|2022-05-23 11:59:50|1193.4|1192.8|1193.7|1193.1|1193.9|1193.1|1193.4|1192.4|0
1653307200000|2022-05-23 12:00:00|1193.9|1193.3|1193.7|1193.1|1194|1193.3|1193.7|1193|3
1653307220000|2022-05-23 12:00:20|1193.6|1192.7|1193.7|1193.1|1193.7|1193.1|1193.6|1192.7|1
1653307230000|2022-05-23 12:00:30|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|2
1653307250000|2022-05-23 12:00:50|1193.8|1193.2|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|1
1653307270000|2022-05-23 12:01:10|1193.8|1193.2|1194|1193.4|1194|1193.4|1193.8|1193.2|2
1653307280000|2022-05-23 12:01:20|1193.9|1193.3|1194|1193.4|1194.2|1193.6|1193.9|1193.3|0
1653307290000|2022-05-23 12:01:30|1194.2|1193.6|1194|1193.4|1194.2|1193.6|1194|1193.4|2
1653307300000|2022-05-23 12:01:40|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1
1653307310000|2022-05-23 12:01:50|1194|1193.4|1194|1193.4|1194|1193.4|1193.9|1193.3|0
1653307320000|2022-05-23 12:02:00|1193.9|1193.3|1194|1193.4|1194.7|1193.7|1193.9|1193.3|3
1653307340000|2022-05-23 12:02:20|1193.9|1193.3|1194|1193|1194|1193.3|1193.8|1192.9|2
1653307390000|2022-05-23 12:03:10|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|0
1653307400000|2022-05-23 12:03:20|1193.5|1192.5|1192.9|1192.3|1193.5|1192.5|1192.9|1192.3|23
1653307410000|2022-05-23 12:03:30|1193|1192.4|1192.9|1192.3|1193|1192.4|1192.9|1192.3|1
1653307420000|2022-05-23 12:03:40|1192.7|1192.1|1192.3|1191.7|1192.7|1192.1|1192.3|1191.7|8
1653307430000|2022-05-23 12:03:50|1192.2|1191.2|1190|1189.4|1192.2|1191.4|1190|1189.4|20
1653307440000|2022-05-23 12:04:00|1189.9|1189.3|1190.2|1189.6|1190.2|1189.6|1189.7|1189.1|9
1653307450000|2022-05-23 12:04:10|1190.3|1189.7|1190.7|1190.1|1190.8|1190.2|1190.3|1189.7|4
1653307460000|2022-05-23 12:04:20|1190.8|1190.2|1191|1190.4|1191.1|1190.5|1190.8|1190.2|3
1653307480000|2022-05-23 12:04:40|||||||||1
1653307490000|2022-05-23 12:04:50|1190.5|1189.9|1190.7|1190.1|1190.8|1190.1|1190.5|1189.8|1
1653307510000|2022-05-23 12:05:10|1190.6|1190|1190.9|1190.3|1191|1190.4|1190.6|1190|2
1653307520000|2022-05-23 12:05:20|1190.8|1190.2|1191.5|1190.5|1191.5|1190.7|1190.8|1190.2|2
1653307530000|2022-05-23 12:05:30|1191.2|1190.6|1191.5|1190.5|1191.5|1190.7|1191.2|1190.5|0
1653307540000|2022-05-23 12:05:40|1191.3|1190.7|1191.4|1190.8|1191.4|1190.8|1191.2|1190.6|1
1653307550000|2022-05-23 12:05:50|1191.5|1190.9|1192|1191.4|1192.3|1191.6|1191.5|1190.9|6
1653307570000|2022-05-23 12:06:10|1191.8|1191.2|1191.5|1190.9|1191.8|1191.2|1191.5|1190.9|4
1653307580000|2022-05-23 12:06:20|1191.1|1190.5|1191.2|1190.6|1191.2|1190.6|1191|1190.4|2
1653307590000|2022-05-23 12:06:30|1191.3|1190.7|1191.4|1190.8|1191.4|1190.8|1191.3|1190.7|1
1653307600000|2022-05-23 12:06:40|1191.2|1190.6|1191|1190|1191.5|1190.6|1190.7|1189.6|6
1653307610000|2022-05-23 12:06:50|1191.3|1190.3|1191.6|1190.6|1191.6|1190.9|1191.2|1190.3|0
1653307620000|2022-05-23 12:07:00|1191.5|1190.5|1191.6|1190.6|1191.6|1190.8|1191.4|1190.5|0
1653307630000|2022-05-23 12:07:10|1191.5|1190.5|1191.5|1190.9|1191.6|1190.9|1191.4|1190.5|10
1653307650000|2022-05-23 12:07:30|1191.6|1190.6|1191.5|1190.9|1191.6|1190.9|1191.4|1190.5|1
1653307660000|2022-05-23 12:07:40|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|9
1653307680000|2022-05-23 12:08:00|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653307690000|2022-05-23 12:08:10|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1
1653307710000|2022-05-23 12:08:30|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653307720000|2022-05-23 12:08:40|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|0
1653307730000|2022-05-23 12:08:50|1192.3|1191.7|1192.2|1191.6|1192.3|1191.7|1192.2|1191.6|1
1653307750000|2022-05-23 12:09:10|1192.7|1192.1|1193.3|1192.3|1193.3|1192.3|1192.7|1192.1|1
1653307760000|2022-05-23 12:09:20|1193|1192.4|1193.3|1192.3|1193.3|1192.4|1193|1192.3|1
1653307790000|2022-05-23 12:09:50|1193|1192|1193|1192|1193|1192|1193|1192|0
1653307800000|2022-05-23 12:10:00|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|0
1653307810000|2022-05-23 12:10:10|1192.5|1191.5|1192.2|1191.6|1192.5|1191.6|1192.2|1191.5|1
1653307820000|2022-05-23 12:10:20|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653307830000|2022-05-23 12:10:30|1192|1191.4|1191.7|1191.1|1192|1191.4|1191.7|1191.1|1
1653307840000|2022-05-23 12:10:40|1192.6|1191.2|1192.2|1191.2|1192.6|1191.2|1192.2|1191.2|4
1653307860000|2022-05-23 12:11:00|1192.3|1191.3|1192.4|1191.8|1192.4|1191.8|1192.2|1191.3|1
1653307870000|2022-05-23 12:11:10|1193.7|1192.2|1193.7|1193.1|1193.8|1193.1|1193.3|1192.2|2
1653307880000|2022-05-23 12:11:20|1194.3|1192.8|1194.2|1193.2|1194.3|1193.2|1193.7|1192.8|3
1653307890000|2022-05-23 12:11:30|1194.4|1192.9|1194|1193|1194.4|1193|1194|1192.9|0
1653307900000|2022-05-23 12:11:40|1193.9|1193.3|1194.8|1193.3|1194.8|1193.5|1193.9|1193.3|1
1653307910000|2022-05-23 12:11:50|1194.5|1193.5|1194.5|1193.5|1194.9|1193.5|1194.5|1193.3|1
1653307920000|2022-05-23 12:12:00|1194.4|1193.4|1194.4|1192.9|1194.4|1193.4|1194.2|1192.9|0
1653307930000|2022-05-23 12:12:10|1194|1193|1194.3|1193.3|1194.3|1193.3|1194|1193|3
1653307940000|2022-05-23 12:12:20|1194.2|1193.6|1194.3|1193.3|1194.4|1193.6|1194.2|1193.3|0
1653307950000|2022-05-23 12:12:30|1194.2|1193.6|1194.3|1193.3|1194.3|1193.6|1194.2|1193.3|0
1653307960000|2022-05-23 12:12:40|1194|1193|1194|1193|1194|1193|1194|1193|0
1653307980000|2022-05-23 12:13:00|1194.2|1192.7|1193.8|1192.8|1194.2|1192.9|1193.8|1192.7|0
1653307990000|2022-05-23 12:13:10|1193.5|1192.9|1193.5|1192.5|1193.5|1192.9|1193.5|1192.5|0
1653308000000|2022-05-23 12:13:20|1193.4|1192.8|1193.4|1192.8|1193.5|1192.9|1193.4|1192.8|1
1653308010000|2022-05-23 12:13:30|1193.3|1192.7|1193|1192|1193.3|1192.7|1192.9|1192|1
1653308020000|2022-05-23 12:13:40|1193.1|1192.1|1194.4|1192.9|1194.4|1193.2|1192.9|1192.1|14
1653308030000|2022-05-23 12:13:50|1194.2|1193.2|1193.4|1192.8|1194.2|1193.2|1193.4|1192.8|4
1653308040000|2022-05-23 12:14:00|1193.3|1192.7|1194|1193|1194.4|1193.6|1193.3|1192.7|6
1653308050000|2022-05-23 12:14:10|1193.9|1193.3|1194.2|1193.2|1194.4|1193.3|1193.9|1192.7|0
1653308060000|2022-05-23 12:14:20||1193.6||1193.6||1193.6||1193.6|0
1653308070000|2022-05-23 12:14:30|1194.3|1193.3|1194|1193|1194.4|1193.3|1194|1192.9|0
1653308080000|2022-05-23 12:14:40|1194.2|1193.2|1194.2|1193.2|1194.4|1193.2|1194.2|1192.9|0
1653308090000|2022-05-23 12:14:50|1194|1193|1194|1193|1194|1193|1194|1193|2
1653308100000|2022-05-23 12:15:00|1193.9|1193.3|1194|1193.4|1194|1193.4|1193.9|1193.3|0
1653308110000|2022-05-23 12:15:10|1193.8|1193.2|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|1
1653308140000|2022-05-23 12:15:40|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|1
1653308150000|2022-05-23 12:15:50|1194.2|1193.6|1194.9|1193.4|1194.9|1193.6|1194.2|1193.4|2
1653308160000|2022-05-23 12:16:00|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653308180000|2022-05-23 12:16:20|1194.9|1193.4|1194|1193|1194.9|1193.4|1194|1192.9|2
1653308190000|2022-05-23 12:16:30|1194.7|1193.7|1194.7|1194.1|1194.7|1194.1|1194.7|1193.7|15
1653308210000|2022-05-23 12:16:50|1194.9|1193.4|1194.3|1193.3|1194.9|1194.1|1194.3|1193.2|8
1653308220000|2022-05-23 12:17:00|1194.2|1193.6|1194.5|1193.5|1194.5|1193.6|1194.2|1193.5|4
1653308230000|2022-05-23 12:17:10|1194.3|1193.7|1194.5|1193.5|1194.5|1193.7|1194.3|1193.5|1
1653308240000|2022-05-23 12:17:20|1194.1||1194.1||1194.1||1194.1||0
1653308250000|2022-05-23 12:17:30|1194.2|1193.2|1194|1193|1194.2|1193.2|1194|1192.7|2
1653308260000|2022-05-23 12:17:40|1194.1|1193.5|1194.3|1193.3|1194.3|1193.7|1194.1|1193.3|2
1653308280000|2022-05-23 12:18:00|1194.2|1193.6|1194.3|1193.3|1194.3|1193.6|1194.2|1193.3|0
1653308290000|2022-05-23 12:18:10|1194|1193.4|1194.2|1193.2|1194.4|1193.4|1194|1192.9|1
1653308300000|2022-05-23 12:18:20||1193.6||1193.2||1193.6||1193.2|2
1653308330000|2022-05-23 12:18:50|1194.3|1193.3|1194.3|1193.3|1194.3|1193.3|1194.3|1193.3|1
1653308340000|2022-05-23 12:19:00|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|0
1653308380000|2022-05-23 12:19:40|1193.8|1192.8|1193.8|1192.8|1193.8|1192.8|1193.8|1192.8|2
1653308400000|2022-05-23 12:20:00|1193.6|1192.6|1193.5|1192.5|1193.6|1192.6|1193.5|1192.5|1
1653308410000|2022-05-23 12:20:10|1193.4|1192.8|1193.8|1193.2|1193.8|1193.2|1193.4|1192.8|3
1653308420000|2022-05-23 12:20:20|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|0
1653308450000|2022-05-23 12:20:50|1193.8|1192.7|1193.8|1192.8|1193.8|1192.8|1193.8|1192.7|0
1653308470000|2022-05-23 12:21:10|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|1193.7|1192.7|0
1653308510000|2022-05-23 12:21:50|1193.4|1192.8|1193.4|1191.9|1193.4|1192.8|1193.2|1191.9|3
1653308520000|2022-05-23 12:22:00|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|1193.2|1192.2|0
1653308530000|2022-05-23 12:22:10|1193.3|1191.8|1191.9|1191.3|1193.3|1191.8|1191.7|1191.1|26
1653308540000|2022-05-23 12:22:20|1192|1191|1192|1191|1192|1191.3|1191.9|1191|2
1653308550000|2022-05-23 12:22:30|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|0
1653308560000|2022-05-23 12:22:40|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653308580000|2022-05-23 12:23:00|1191.7|1191|1191.8|1191.2|1191.9|1191.2|1191.4|1190.8|5
1653308590000|2022-05-23 12:23:10|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1
1653308600000|2022-05-23 12:23:20|1191.6|1191|1192.5|1191.5|1192.5|1191.5|1191.6|1191|6
1653308610000|2022-05-23 12:23:30|1192.3|1191.3|1192.3|1191.3|1192.3|1191.3|1192.3|1191.3|0
1653308620000|2022-05-23 12:23:40|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|1192.2|1191.6|0
1653308630000|2022-05-23 12:23:50|1192.4|1191.4|1193.7|1192.2|1193.7|1192.3|1192.4|1191.4|3
1653308640000|2022-05-23 12:24:00|1193.4|1191.9|1193.4|1191.9|1193.4|1191.9|1193.4|1191.9|0
1653308650000|2022-05-23 12:24:10|1192.8|1191.8|1192.8|1191.8|1192.8|1192.1|1192.7|1191.8|1
1653308660000|2022-05-23 12:24:20|1192.7|1192.1|1193.6|1192.1|1193.6|1192.2|1192.7|1191.8|11
1653308670000|2022-05-23 12:24:30|1193.7|1192.2|1193.5|1192.5|1193.7|1192.5|1193.5|1192.2|1
1653308680000|2022-05-23 12:24:40|1191.9|1191.3|1191.8|1190.8|1191.9|1191.3|1191.8|1190.8|5
1653308690000|2022-05-23 12:24:50|1192.2|1190.7|1191.1|1190.1|1192.2|1190.9|1191|1190.1|3
1653308710000|2022-05-23 12:25:10|1191|1190.4|1191.9|1190.4|1191.9|1190.7|1191|1190.4|1
1653308720000|2022-05-23 12:25:20|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|1191.7|1190.7|0
1653308730000|2022-05-23 12:25:30|1191.8|1190.8|1191.4|1190.8|1191.9|1190.8|1191.4|1190.4|3
1653308760000|2022-05-23 12:26:00|1191.5|1190.9|1191.4|1190.8|1191.5|1190.9|1191.4|1190.8|1
1653308770000|2022-05-23 12:26:10|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|1191.5|1190.5|2
1653308780000|2022-05-23 12:26:20|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|1
1653308790000|2022-05-23 12:26:30|||||||||2
1653308820000|2022-05-23 12:27:00|1191.5|1190.9|1191.5|1190.9|1191.5|1190.9|1191.5|1190.9|4
1653308830000|2022-05-23 12:27:10|1190.8|1190.2|1190.8|1190.2|1190.8|1190.2|1190.2|1189.6|18
1653308840000|2022-05-23 12:27:20|1190.7|1190.1|1190.8|1190.2|1190.8|1190.2|1190.7|1190.1|0
1653308850000|2022-05-23 12:27:30|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|15
1653308860000|2022-05-23 12:27:40|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|0
1653308870000|2022-05-23 12:27:50|1191|1190|1191.1|1190.1|1191.1|1190.1|1190.5|1189.6|2
1653308890000|2022-05-23 12:28:10|1191.2|1190.2|1191|1190.4|1191.2|1190.4|1191|1190.2|2
1653308920000|2022-05-23 12:28:40|1191.2|1190.6|1191|1190.4|1191.2|1190.6|1191|1190.4|2
1653308940000|2022-05-23 12:29:00|1191.2|1190.6|1191.4|1190.8|1191.4|1190.8|1191.2|1190.3|2
1653308950000|2022-05-23 12:29:10|1191.7|1190.7|1191.4|1190.8|1191.7|1190.9|1191.4|1190.7|0
1653308960000|2022-05-23 12:29:20|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653309000000|2022-05-23 12:30:00|1192.4|1190.9|1192.2|1191.2|1192.4|1191.2|1192.1|1190.9|4
1653309020000|2022-05-23 12:30:20|1192|1191|1192.2|1191.2|1192.4|1191.2|1192|1190.9|1
1653309040000|2022-05-23 12:30:40|1192.4|1190.9|1192.4|1190.9|1192.4|1190.9|1192.4|1190.9|0
1653309060000|2022-05-23 12:31:00|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|1192.1|1191.1|0
1653309070000|2022-05-23 12:31:10|1192|1191|1192|1191|1192|1191|1192|1191|0
1653309120000|2022-05-23 12:32:00|1191.9|1191.3|1192.2|1191.2|1192.2|1191.3|1191.9|1191.2|1
1653309130000|2022-05-23 12:32:10|1192.4|1191.6|1193.3|1192.3|1193.3|1192.3|1192.4|1191.6|5
1653309150000|2022-05-23 12:32:30|1193.2|1192.2|1193.4|1192.4|1193.6|1192.4|1193.2|1192.1|0
1653309160000|2022-05-23 12:32:40|1193.3|1192.3|1193.3|1192.3|1193.7|1192.4|1193.3|1192.2|0
1653309170000|2022-05-23 12:32:50|1193.5|1192.5|1194|1193|1194.1|1193|1193.5|1192.5|1
1653309180000|2022-05-23 12:33:00|1193.7|1193.1|1193.5|1192.5|1193.7|1193.1|1193.2|1192.5|6
1653309190000|2022-05-23 12:33:10|1193.2|1192.6|1193.5|1192.5|1193.5|1192.6|1193.2|1192.5|2
1653309200000|2022-05-23 12:33:20|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|0
1653309210000|2022-05-23 12:33:30|1193.1|1192.5|1192.8|1192.2|1193.2|1192.5|1192.8|1191.7|2
1653309220000|2022-05-23 12:33:40|1192.7|1192.1|1192.8|1192.2|1192.8|1192.2|1192.7|1192.1|0
1653309240000|2022-05-23 12:34:00|1192.7|1192.1|1192.8|1192.2|1192.8|1192.2|1192.7|1192.1|2
1653309250000|2022-05-23 12:34:10|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|1192.7|1191.2|3
1653309280000|2022-05-23 12:34:40|1192.3|1191.3|1192|1191|1192.3|1191.3|1192|1191|11
1653309290000|2022-05-23 12:34:50|1191.9|1191.3|1192.2|1191.6|1192.4|1191.6|1191.9|1191.2|2
1653309300000|2022-05-23 12:35:00|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653309320000|2022-05-23 12:35:20|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653309360000|2022-05-23 12:36:00|1191.8|1191|1191.7|1191.1|1192.2|1191.2|1191.7|1190.7|2
1653309420000|2022-05-23 12:37:00|1191.8|1190.8|1191.5|1190.9|1191.8|1190.9|1191.5|1190.8|1
1653309430000|2022-05-23 12:37:10|||||||||1
1653309450000|2022-05-23 12:37:30|1191.2|1189.7|1191.3|1190.3|1191.3|1190.5|1191|1189.7|9
1653309480000|2022-05-23 12:38:00|1191|1190.4|1190.8|1190.2|1191|1190.4|1190.8|1190.2|0
1653309500000|2022-05-23 12:38:20|1190.5|1189.8|1191.2|1190.6|1191.2|1190.6|1190.5|1189.8|3
1653309510000|2022-05-23 12:38:30|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|1191.3|1190.3|0
1653309540000|2022-05-23 12:39:00|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|0
1653309580000|2022-05-23 12:39:40|1191.9|1190.9|1194.2|1193.2|1194.7|1193.9|1191.9|1190.9|28
1653309590000|2022-05-23 12:39:50|1194.1|1193.1|1194.1|1193.1|1194.5|1193.6|1194.1|1192.9|3
1653309610000|2022-05-23 12:40:10|1193.9|1192.9|1193.5|1192|1193.9|1192.9|1193.5|1192|0
1653309620000|2022-05-23 12:40:20|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1653309630000|2022-05-23 12:40:30|1192.5|1191|1192.1|1191.1|1192.5|1191.2|1192.1|1190.8|2
1653309640000|2022-05-23 12:40:40|1191.8|1190.8|1192.7|1191.7|1192.7|1191.7|1191.3|1190|21
1653309650000|2022-05-23 12:40:50|1192.8|1191.3|1192.4|1191.4|1192.8|1191.4|1192.4|1191.3|0
1653309670000|2022-05-23 12:41:10|1192.1|1191.5|1192|1191.4|1192.1|1191.5|1192|1191.4|0
1653309690000|2022-05-23 12:41:30|1191.9|1191.3|1193.3|1191.8|1193.3|1191.8|1191.9|1191.3|4
1653309700000|2022-05-23 12:41:40|1193|1192.4|1193.3|1191.8|1193.3|1192.4|1193|1191.8|1
1653309710000|2022-05-23 12:41:50|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|1
1653309720000|2022-05-23 12:42:00|1193.2|1191.7|1192.5|1191.5|1193.3|1191.8|1192|1191|2
1653309730000|2022-05-23 12:42:10|1193.3|1191.8|1193|1192|1193.3|1192|1193|1191.8|7
1653309750000|2022-05-23 12:42:30||1191.5||1191.5||1191.5||1191.5|0
1653309770000|2022-05-23 12:42:50|1192.9|1191.9|1192.6|1191.6|1192.9|1191.9|1192.6|1191.6|0
1653309780000|2022-05-23 12:43:00|1192.3|1191.7|1192|1191|1192.5|1191.7|1192|1191|3
1653309790000|2022-05-23 12:43:10|1192.1|1191.1|1192.5|1191|1192.5|1191.1|1192.1|1191|6
1653309810000|2022-05-23 12:43:30|1192.2|1190.7|1192.2|1190.7|1192.2|1190.7|1192.2|1190.7|0
1653309820000|2022-05-23 12:43:40|1192.5|1191|1192.4|1191.4|1192.5|1191.4|1192.4|1191|0
1653309830000|2022-05-23 12:43:50|1192.5|1191|1192.4|1190.9|1192.5|1191.2|1191.8|1190.9|1
1653309840000|2022-05-23 12:44:00|1192.5|1191|1192.1|1190.6|1192.5|1191|1192.1|1190.6|1
1653309850000|2022-05-23 12:44:10|1192|1190.5|1192.2|1190.7|1192.2|1190.7|1192|1190.5|3
1653309860000|2022-05-23 12:44:20|1191.4|1190.4|1191.6|1190.6|1191.6|1190.6|1191.4|1190.4|1
1653309880000|2022-05-23 12:44:40|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|2
1653309890000|2022-05-23 12:44:50|1191.9|1190.9|1192|1190.5|1192|1190.9|1191.9|1190.5|0
1653312600000|2022-05-23 13:30:00|1188.6|1188|1189.6|1189|1190.2|1189.6|1187.6|1186.9|242
1653312610000|2022-05-23 13:30:10|1189.7|1189.1|1189.7|1189.1|1189.7|1189.1|1186.8|1186.2|82
1653312620000|2022-05-23 13:30:20|1190|1189.4|1191.8|1191.2|1191.8|1191.2|1190|1189.3|86
1653312630000|2022-05-23 13:30:30|1191.3|1190.7|1190.8|1190.2|1192|1191.4|1190.3|1189.7|54
1653312640000|2022-05-23 13:30:40|1190.6|1189.6|1189.5|1188.9|1190.6|1189.6|1189|1188.4|125
1653312650000|2022-05-23 13:30:50|1189.6|1188.1|1191.8|1191.2|1192.2|1191.4|1189|1188.1|72
1653312660000|2022-05-23 13:31:00|1191.3|1190.8|1189.5|1188.9|1191.3|1190.8|1188.5|1187.9|26
1653312670000|2022-05-23 13:31:10|1190.1|1189.1|1190.6|1189.6|1190.6|1189.9|1190.1|1189.1|8
1653312680000|2022-05-23 13:31:20|1190.5|1189.9|1191.2|1190.2|1191.3|1190.4|1190|1189.4|24
1653312690000|2022-05-23 13:31:30|1191.1|1190.1|1191.3|1190.7|1191.3|1190.7|1190.2|1189.5|44
1653312700000|2022-05-23 13:31:40|1191.4|1190.4|1191.3|1190.7|1192|1191.4|1191|1190.4|35
1653312710000|2022-05-23 13:31:50|1191.4|1190.8|1191|1190.4|1191.6|1190.9|1190.9|1190.3|17
1653312720000|2022-05-23 13:32:00|1191.4|1190.9|1191|1190.4|1192.3|1191.7|1190.9|1190.1|43
1653312730000|2022-05-23 13:32:10|1190.9|1190.3|1191.9|1191.3|1192|1191.4|1190.8|1190.2|20
1653312740000|2022-05-23 13:32:20|1191.8|1191.2|1191.4|1190.4|1191.8|1191.2|1190.1|1189.4|48
1653312750000|2022-05-23 13:32:30|1191.1|1190.5|1190.8|1190.2|1191.7|1190.9|1190.5|1189.8|8
1653312760000|2022-05-23 13:32:40|1190.9|1189.9|1190.5|1189.9|1190.9|1189.9|1189.8|1189.2|11
1653312770000|2022-05-23 13:32:50|1190.2|1189.6|1190.4|1189.8|1190.4|1189.8|1190.1|1189.5|15
1653312780000|2022-05-23 13:33:00|1190.5|1189.9|1192.8|1192.2|1192.9|1192.3|1190.5|1189.9|55
1653312790000|2022-05-23 13:33:10|1192.5|1191.9|1192.4|1191.8|1192.9|1192.3|1191.6|1191|41
1653312800000|2022-05-23 13:33:20|1192.5|1191.9|1192.7|1192.1|1192.9|1192.3|1192.5|1191.9|8
1653312810000|2022-05-23 13:33:30|1192.6|1192|1192|1191.4|1192.6|1192|1191.5|1190.9|21
1653312820000|2022-05-23 13:33:40|1191.6|1191|1191.4|1190.8|1191.6|1191|1191|1190.1|18
1653312830000|2022-05-23 13:33:50|1191.2|1190.6|1191.1|1190.5|1191.5|1190.9|1191.1|1190.5|6
1653312840000|2022-05-23 13:34:00|1191.3|1190.7|1191|1190.4|1191.4|1190.7|1190.5|1189.9|15
1653312850000|2022-05-23 13:34:10|1190.9|1190.3|1193.6|1192.6|1193.6|1192.6|1190.9|1190.3|10
1653312860000|2022-05-23 13:34:20|1193.5|1192.9|1192.5|1191.9|1193.6|1192.9|1192.5|1191.9|27
1653312870000|2022-05-23 13:34:30|1192.8|1192.2|1193|1192.4|1193.1|1192.4|1192.6|1191.9|12
1653312880000|2022-05-23 13:34:40|1192.6|1192|1193|1192.4|1193|1192.4|1192.6|1192|25
1653312890000|2022-05-23 13:34:50|1192.7|1192.1|1193|1192.4|1193|1192.4|1192.7|1192.1|12
1653312900000|2022-05-23 13:35:00|1193.2|1192.6|1193|1192.4|1193.2|1192.6|1192.8|1191.9|22
1653312910000|2022-05-23 13:35:10|||||||||4
1653312920000|2022-05-23 13:35:20|1193.9|1193.3|1194.5|1193.9|1194.6|1194|1193.9|1193.3|32
1653312930000|2022-05-23 13:35:30|1194.6|1194|1195.8|1195.2|1196.4|1195.6|1194.6|1194|44
1653312940000|2022-05-23 13:35:40|1195.9|1195.3|1195.9|1194.9|1195.9|1195.3|1195.3|1194.6|26
1653312950000|2022-05-23 13:35:50|1195.8|1195.2|1196.4|1195.8|1196.5|1195.9|1195.8|1195.1|44
1653312960000|2022-05-23 13:36:00|1196.5|1195.9|1195.9|1195.3|1196.5|1195.9|1195.5|1194.9|24
1653312970000|2022-05-23 13:36:10|1196|1195.4|1195.9|1195.3|1196.3|1195.7|1195.9|1195.3|7
1653312980000|2022-05-23 13:36:20|1195.8|1195.2|1195.5|1194.9|1195.8|1195.2|1195|1194.4|16
1653312990000|2022-05-23 13:36:30|1195.7|1195.1|1195.2|1194.6|1195.7|1195.1|1195|1194.4|14
1653313000000|2022-05-23 13:36:40|1195|1194.4|1194.7|1194.1|1195|1194.4|1194.7|1194.1|15
1653313010000|2022-05-23 13:36:50|1194.8|1194.2|1195.5|1194.9|1195.5|1194.9|1194.8|1194.2|10
1653313020000|2022-05-23 13:37:00|1195.7|1195.1|1195.3|1194.7|1195.7|1195.1|1195.3|1194.7|11
1653313030000|2022-05-23 13:37:10|1195.2|1194.6|1195.1|1194.1|1195.3|1194.7|1194.8|1194.1|4
1653313040000|2022-05-23 13:37:20|1194.8|1194.2|1195|1194.4|1195|1194.4|1194.5|1193.9|11
1653313050000|2022-05-23 13:37:30|1195.2|1194.6|1195.7|1195.1|1195.7|1195.1|1195.2|1194.6|61
1653313060000|2022-05-23 13:37:40|1195.6|1194.6|1195.1|1194.5|1195.6|1194.9|1195|1194.4|9
1653313070000|2022-05-23 13:37:50|1195|1194.4|1193.3|1192.7|1195|1194.4|1193.3|1192.7|6
1653313080000|2022-05-23 13:38:00|1193.4|1192.8|1194.5|1193.9|1195.2|1194.4|1193.4|1192.8|67
1653313090000|2022-05-23 13:38:10|1194.7|1193.7|1194.4|1193.8|1194.8|1194.2|1193.7|1193.1|12
1653313100000|2022-05-23 13:38:20|1194.5|1193.9|1194.4|1193.4|1194.9|1194.2|1193.5|1192.9|23
1653313110000|2022-05-23 13:38:30|1194.3|1193.7|1193|1192.4|1194.7|1193.9|1193|1192.4|30
1653313120000|2022-05-23 13:38:40|1192.9|1192.3|1193|1192.4|1193.3|1192.7|1192.9|1192.3|7
1653313130000|2022-05-23 13:38:50|1193.5|1192.9|1193.6|1192.6|1193.6|1192.9|1193|1192.4|5
1653313140000|2022-05-23 13:39:00|1193.3|1192.7|1193.8|1192.8|1194.1|1193.2|1193.1|1192.5|13
1653313150000|2022-05-23 13:39:10|1193.6|1193|1192.9|1192.3|1193.6|1193|1192.5|1191.9|133
1653313160000|2022-05-23 13:39:20|1192.8|1192.2|1192.5|1191.9|1192.9|1192.3|1192.3|1191.7|33
1653313170000|2022-05-23 13:39:30|1192.4|1191.8|1192.1|1191.5|1192.4|1191.8|1191.9|1191.3|9
1653313180000|2022-05-23 13:39:40|1192.5|1191.3|1192.4|1191.8|1192.5|1191.8|1191.9|1191.3|8
1653313190000|2022-05-23 13:39:50|1192.3|1191.7|1192.3|1191.7|1192.4|1191.8|1192.3|1191.7|5
1653313200000|2022-05-23 13:40:00|1192|1191.4|1191.1|1190.5|1192|1191.4|1190.9|1190.3|25
1653313210000|2022-05-23 13:40:10|1190.9|1190.3|1191.1|1190.5|1191.1|1190.5|1190.9|1190.3|2
1653313220000|2022-05-23 13:40:20|1191.5|1190|1189.9|1189.3|1191.5|1190|1189.8|1189.2|34
1653313230000|2022-05-23 13:40:30|1190.1|1189.5|1190.4|1189.8|1190.5|1189.8|1189.9|1189.2|11
1653313240000|2022-05-23 13:40:40|1190.8|1190.2|1191.4|1190.8|1191.6|1191|1190.8|1190.2|14
1653313250000|2022-05-23 13:40:50|1191.6|1191|1190.6|1190|1191.6|1191|1190.6|1190|29
1653313260000|2022-05-23 13:41:00|1190.5|1189.9|1191.3|1190.7|1191.5|1190.9|1190.5|1189.9|19
1653313270000|2022-05-23 13:41:10|1191.9|1191.3|1191.1|1190.5|1191.9|1191.3|1190.9|1190.3|23
1653313280000|2022-05-23 13:41:20|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|3
1653313290000|2022-05-23 13:41:30|1190.8|1190.2|1191|1190|1191|1190.3|1190.8|1190|11
1653313300000|2022-05-23 13:41:40|1190.7|1190.1|1190.5|1189.9|1190.8|1190.2|1190.5|1189.9|5
1653313310000|2022-05-23 13:41:50|1190.6|1190|1191.3|1190.7|1191.5|1190.7|1190.6|1189.8|17
1653313320000|2022-05-23 13:42:00|1191.1|1190.3|1191.6|1191|1191.6|1191|1191.1|1190.3|16
1653313330000|2022-05-23 13:42:10|1191.7|1191.1|1191.6|1191|1191.7|1191.1|1191.5|1190.9|1
1653313340000|2022-05-23 13:42:20|1191.1|1190.5|1191.1|1190.5|1191.4|1190.8|1190.8|1190.2|19
1653313350000|2022-05-23 13:42:30|1191.3|1190.7|1190.8|1190.2|1191.3|1190.7|1190.8|1190.2|4
1653313360000|2022-05-23 13:42:40|1190.9|1190.3|1191.1|1190.5|1191.2|1190.5|1190.9|1190.2|2
1653313370000|2022-05-23 13:42:50|1191.2|1190.6|1190.7|1190.1|1191.8|1191.2|1190.7|1190.1|17
1653313380000|2022-05-23 13:43:00|1190.6|1190|1191.6|1191|1191.6|1191|1190.6|1190|39
1653313390000|2022-05-23 13:43:10|1191.8|1191.2|1191.8|1191.2|1191.9|1191.3|1191.8|1191.2|4
1653313400000|2022-05-23 13:43:20|1191.7|1191.1|1191.6|1191|1191.8|1191.2|1191.4|1190.8|6
1653313410000|2022-05-23 13:43:30|1191.5|1190.9|1190.6|1190|1191.5|1190.9|1190.6|1190|6
1653313420000|2022-05-23 13:43:40|1190.7|1189.7|1189.4|1188.8|1190.7|1189.8|1188.6|1188|37
1653313430000|2022-05-23 13:43:50|1189.3|1188.7|1189.9|1189.3|1190.2|1189.3|1189.2|1188.6|21
1653313440000|2022-05-23 13:44:00|1189.8|1189.2|1190.6|1190|1190.8|1190.2|1189.6|1188.7|13
1653313450000|2022-05-23 13:44:10|1190.3|1189.7|1190.6|1190|1190.7|1190|1190.3|1189.7|2
1653313460000|2022-05-23 13:44:20|1190.8|1190.2|1190.7|1189.7|1190.8|1190.2|1190.4|1189.5|7
1653313470000|2022-05-23 13:44:30|1190.6|1190|1189.3|1188.7|1190.6|1190|1189.3|1188.5|34
1653313480000|2022-05-23 13:44:40|1189.2|1188.6|1188.7|1188.1|1189.2|1188.6|1188.5|1187.9|4
1653313490000|2022-05-23 13:44:50|1188.9|1188.3|1188|1187.4|1189|1188.4|1187.7|1187.1|21
1653313500000|2022-05-23 13:45:00|1187.8|1187.2|1187.5|1186.9|1187.8|1187.2|1187|1186.4|38
1653313510000|2022-05-23 13:45:10|1187.3|1186.7|1186.2|1185.6|1187.3|1186.7|1185.9|1185.3|100
1653313520000|2022-05-23 13:45:20|1185.8|1185.2|1185.4|1184.8|1186|1185.2|1185.1|1184.5|83
1653313530000|2022-05-23 13:45:30|1185.5|1184.5|1184.6|1184|1185.5|1184.6|1184.6|1184|32
1653313540000|2022-05-23 13:45:40|1185|1184.2|1184.6|1184|1185|1184.3|1184.4|1183.8|15
1653313550000|2022-05-23 13:45:50|1184.8|1184.2|1184.9|1184.3|1184.9|1184.3|1184.5|1183.7|42
1653313560000|2022-05-23 13:46:00|1185.2|1184.6|1185.8|1185.2|1186.1|1185.5|1185.2|1184.6|13
1653313570000|2022-05-23 13:46:10|1186.1|1185.5|1186|1185|1186.1|1185.5|1185.6|1185|18
1653313580000|2022-05-23 13:46:20|1185.8|1185.2|1185.3|1184.7|1185.8|1185.2|1185.2|1184.6|227
1653313590000|2022-05-23 13:46:30|1185.5|1184.9|1185.3|1184.7|1185.5|1184.9|1185.1|1184.5|8
1653313600000|2022-05-23 13:46:40|1185.6|1185|1185.3|1184.7|1185.6|1185|1185.3|1184.7|13
1653313610000|2022-05-23 13:46:50|1185.2|1184.6|1184.3|1183.3|1185.2|1184.6|1183.9|1183.3|19
1653313620000|2022-05-23 13:47:00|1184.5|1183.7|1183.5|1182.9|1184.5|1183.9|1183|1182.4|187
1653313630000|2022-05-23 13:47:10|1183.3|1182.7|1183.8|1183.2|1183.8|1183.2|1183.2|1182.6|6
1653313640000|2022-05-23 13:47:20|1183.9|1183.3|1183.3|1182.7|1184.1|1183.4|1183.3|1182.6|28
1653313650000|2022-05-23 13:47:30|1183.2|1182.6|1183.3|1182.7|1183.4|1182.7|1183.2|1182.4|3
1653313660000|2022-05-23 13:47:40|1183.1|1182.5|1183.4|1182.8|1183.5|1182.9|1183|1182.4|9
1653313670000|2022-05-23 13:47:50|1183.5|1182.9|1184|1183.4|1184.3|1183.4|1183.5|1182.8|15
1653313680000|2022-05-23 13:48:00|1183.8|1183.2|1184.1|1183.5|1184.3|1183.7|1183.8|1183.2|5
1653313690000|2022-05-23 13:48:10|1183.7|1183.1|1185|1184.4|1185|1184.4|1183.3|1182.7|37
1653313700000|2022-05-23 13:48:20|1185.1|1184.5|1184.5|1183.9|1185.1|1184.5|1184.5|1183.9|7
1653313710000|2022-05-23 13:48:30|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1
1653313720000|2022-05-23 13:48:40|1184.6|1184|1184.1|1183.5|1184.8|1184.2|1184.1|1183.5|8
1653313730000|2022-05-23 13:48:50|1184.3|1183.7|1184.5|1183.9|1184.6|1184|1184.3|1183.5|6
1653313740000|2022-05-23 13:49:00|1184.6|1184|1184.5|1183.9|1184.8|1184.2|1184.5|1183.8|21
1653313750000|2022-05-23 13:49:10|1184.8|1184.2|1185.8|1184.8|1186.3|1185.7|1184.8|1184.2|32
1653313760000|2022-05-23 13:49:20|1185.6|1185|1185.9|1185.3|1186|1185.4|1185.5|1184.9|4
1653313770000|2022-05-23 13:49:30|1186|1185.4|1185.3|1184.7|1186|1185.4|1185.3|1184.7|8
1653313780000|2022-05-23 13:49:40|||||||||5
1653313790000|2022-05-23 13:49:50|1185.8|1184.8|1185.8|1185.2|1185.8|1185.2|1185.3|1184.6|5
1653313800000|2022-05-23 13:50:00|1186.1|1185.1|1186.3|1185.7|1186.3|1185.7|1185.8|1185.1|9
1653313810000|2022-05-23 13:50:10|1185.8|1185.2|1185.8|1185.2|1185.9|1185.3|1185.7|1185.1|7
1653313820000|2022-05-23 13:50:20|1185.5|1184.9|1185.3|1184.7|1185.5|1184.9|1185.3|1184.7|5
1653313830000|2022-05-23 13:50:30|1185.1|1184.5|1184.3|1183.7|1185.1|1184.5|1184.3|1183.7|15
1653313840000|2022-05-23 13:50:40|1184.4|1183.8|1184.6|1184|1184.6|1184|1184.3|1183.7|5
1653313850000|2022-05-23 13:50:50|1184.5|1183.9|1184.9|1183.9|1184.9|1184.2|1184.5|1183.8|2
1653313860000|2022-05-23 13:51:00|1184.6|1184|1185.5|1184.9|1185.5|1184.9|1184.6|1184|20
1653313870000|2022-05-23 13:51:10|1185.7|1185.1|1185.5|1184.9|1185.7|1185.1|1185.5|1184.9|10
1653313880000|2022-05-23 13:51:20|1185.4|1184.8|1185.8|1184.8|1185.8|1184.9|1185.4|1184.8|51
1653313890000|2022-05-23 13:51:30|1185.6|1185|1186.8|1186.2|1186.8|1186.2|1185.6|1185|7
1653313900000|2022-05-23 13:51:40|1187|1186.4|1187.5|1186.9|1187.7|1187.1|1187|1186.4|10
1653313910000|2022-05-23 13:51:50|1188|1187.4|1187.8|1187.2|1188|1187.4|1187.6|1187|6
1653313920000|2022-05-23 13:52:00|1188|1187.4|1188.1|1187.5|1188.3|1187.7|1188|1187.4|5
1653313930000|2022-05-23 13:52:10|1188.4|1187.8|1187.8|1187.2|1188.5|1187.9|1187.5|1186.9|29
1653313940000|2022-05-23 13:52:20|1187.5|1186.9|1188.5|1187.9|1188.5|1187.9|1187.4|1186.8|10
1653313950000|2022-05-23 13:52:30|1188.7|1188.1|1188|1187.4|1188.7|1188.1|1188|1187.4|2
1653313960000|2022-05-23 13:52:40|1187.9|1187.3|1188.5|1187.9|1188.6|1187.9|1187.9|1187.3|10
1653313970000|2022-05-23 13:52:50|1188.6|1188|1188.7|1188.1|1188.8|1188.2|1188.5|1187.8|17
1653313980000|2022-05-23 13:53:00|1188.8|1188.2|1188.5|1187.9|1189.3|1188.7|1188.5|1187.9|38
1653313990000|2022-05-23 13:53:10|1188.1|1187.5|1186.9|1186.3|1188.1|1187.5|1186.8|1186.2|16
1653314000000|2022-05-23 13:53:20|1186.8|1186.2|1186.8|1186.2|1187.1|1186.5|1186.8|1186.1|8
1653314010000|2022-05-23 13:53:30|1187.5|1186.9|1187.8|1186.8|1188.1|1187.4|1187.5|1186.8|5
1653314020000|2022-05-23 13:53:40|1187.5|1186.9|1187.5|1186.9|1187.5|1186.9|1187.5|1186.9|0
1653314030000|2022-05-23 13:53:50|1187.6|1187|1187.3|1186.7|1187.8|1187.2|1187.3|1186.7|6
1653314040000|2022-05-23 13:54:00|1187.4|1186.8|1187.6|1186.6|1188|1187.3|1187.4|1186.6|6
1653314050000|2022-05-23 13:54:10|1187.3|1186.7|1186.9|1185.9|1187.3|1186.7|1186.6|1185.8|8
1653314060000|2022-05-23 13:54:20|1186.8|1186.2|1186.8|1186.2|1187.2|1186.4|1186.7|1185.9|4
1653314070000|2022-05-23 13:54:30|1186.5|1185.9|1186.8|1186.2|1186.8|1186.2|1186.5|1185.8|1
1653314080000|2022-05-23 13:54:40|1187.1|1186.5|1187.2|1186.6|1187.2|1186.6|1186.8|1186.2|11
1653314090000|2022-05-23 13:54:50|1187.1|1186.5|1187|1186.4|1187.1|1186.5|1186.6|1186|8
1653314100000|2022-05-23 13:55:00|1187.1|1186.1|1187|1186.4|1187.6|1187|1187|1186.1|5
1653314110000|2022-05-23 13:55:10|1186.6|1186|1186.9|1185.9|1186.9|1186.2|1186.3|1185.7|14
1653314120000|2022-05-23 13:55:20|1186.6|1186|1186.5|1185.9|1186.6|1186|1186|1185.1|66
1653314130000|2022-05-23 13:55:30|1186.8|1185.8|1185.4|1184.8|1186.8|1186|1185.4|1184.8|302
1653314140000|2022-05-23 13:55:40|1185.7|1184.7|1184.9|1184.3|1185.7|1184.8|1184.6|1183.9|19
1653314150000|2022-05-23 13:55:50|1185|1184.4|1185|1184|1185|1184.4|1184.4|1183.8|33
1653314160000|2022-05-23 13:56:00|1184.9|1184.3|1184.6|1184|1185.2|1184.5|1184.6|1183.9|6
1653314170000|2022-05-23 13:56:10|1184.7|1183.7|1185.5|1184.9|1185.6|1184.9|1184.6|1183.7|207
1653314180000|2022-05-23 13:56:20|1185.8|1185.2|1186|1185.4|1186|1185.4|1185.8|1185.2|3
1653314190000|2022-05-23 13:56:30|1186.1|1185.1|1186.5|1185.9|1186.8|1186.2|1186|1185.1|11
1653314200000|2022-05-23 13:56:40|1186.6|1186|1186.8|1186.2|1186.9|1186.3|1186.5|1185.6|2
1653314210000|2022-05-23 13:56:50|1186.9|1186.3|1186.6|1185.6|1186.9|1186.3|1186.5|1185.6|3
1653314220000|2022-05-23 13:57:00|1186.5|1185.9|1186.8|1186.2|1186.9|1186.3|1186.5|1185.9|3
1653314230000|2022-05-23 13:57:10|1186.9|1186.3|1186.9|1186.3|1186.9|1186.3|1186.9|1186.3|0
1653314240000|2022-05-23 13:57:20|1186.8|1186.2|1185.6|1185|1186.8|1186.2|1185.6|1185|22
1653314250000|2022-05-23 13:57:30|1185.4|1184.8|1185.3|1184.7|1185.4|1184.8|1185.1|1184.5|5
1653314260000|2022-05-23 13:57:40|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1185.4|1184.8|1
1653314270000|2022-05-23 13:57:50|1185.3|1184.7|1184.8|1184.2|1185.3|1184.7|1184.5|1183.8|8
1653314280000|2022-05-23 13:58:00|1184.9|1184.3|1184.8|1184.2|1184.9|1184.3|1184.8|1184.2|81
1653314290000|2022-05-23 13:58:10|1184.9|1184.3|1185.6|1185|1185.6|1185|1184.8|1184.2|7
1653314300000|2022-05-23 13:58:20|1185.5|1184.9|1186.8|1186.2|1187.2|1186.6|1185.4|1184.8|14
1653314310000|2022-05-23 13:58:30|1187.1|1186.5|1187.5|1186.9|1187.5|1186.9|1187|1186.3|6
1653314320000|2022-05-23 13:58:40|1187.4|1186.8|1187.3|1186.7|1187.4|1186.8|1187.3|1186.7|2
1653314330000|2022-05-23 13:58:50|1187.2|1186.6|1187.3|1186.7|1187.3|1186.7|1187.1|1186.5|3
1653314340000|2022-05-23 13:59:00|1187|1186.4|1187.3|1186.7|1187.5|1186.9|1187|1186.4|2
1653314350000|2022-05-23 13:59:10|1187.2|1186.6|1187.2|1186.6|1187.2|1186.6|1187.2|1186.6|3
1653314360000|2022-05-23 13:59:20|1187.3|1186.7|1188.3|1187.7|1188.3|1187.7|1187.3|1186.7|10
1653314370000|2022-05-23 13:59:30|1188|1187.4|1188.1|1187.5|1188.3|1187.7|1188|1187.3|7
1653314380000|2022-05-23 13:59:40|1187.8|1187.2|1187.1|1186.5|1187.8|1187.2|1187.1|1186.5|12
1653314390000|2022-05-23 13:59:50|1186.8|1186.2|1187.3|1186.7|1187.4|1186.7|1186.8|1186.2|4
1653314400000|2022-05-23 14:00:00|1187.8|1187.2|1187.1|1186.1|1187.9|1187.2|1186.8|1186.1|10
1653314410000|2022-05-23 14:00:10|1187|1186.4|1187.3|1186.7|1187.6|1186.7|1187|1186.4|5
1653314420000|2022-05-23 14:00:20|1187.6|1187|1187.9|1187.3|1187.9|1187.3|1187.5|1186.9|16
1653314430000|2022-05-23 14:00:30|1187.8|1187.2|1188.3|1187.3|1188.4|1187.7|1187.8|1187.2|13
1653314440000|2022-05-23 14:00:40|1188.5|1187.7|1188.1|1187.5|1188.5|1187.9|1188.1|1187.5|7
1653314450000|2022-05-23 14:00:50|1187.9|1187.3|1187.8|1187.2|1188.1|1187.4|1187.8|1187.1|5
1653314460000|2022-05-23 14:01:00|1187.7|1187.1|1187.5|1186.9|1187.7|1187.1|1186.7|1186.1|10
1653314470000|2022-05-23 14:01:10|1187.1|1186.5|1187|1186.4|1187.1|1186.5|1186.1|1185.5|25
1653314480000|2022-05-23 14:01:20|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|1187.3|1186.7|2
1653314490000|2022-05-23 14:01:30|1187.1|1186.5|1186.8|1186.2|1187.1|1186.5|1186.7|1186.1|9
1653314500000|2022-05-23 14:01:40|1187|1186.4|1186.8|1186.2|1187|1186.4|1186.8|1186.2|3
1653314510000|2022-05-23 14:01:50|1186.5|1185.9|1186.8|1186.2|1186.8|1186.2|1186.4|1185.8|8
1653314520000|2022-05-23 14:02:00|1186.7|1186.1|1185.8|1185.2|1186.8|1186.2|1185.8|1185.2|15
1653314530000|2022-05-23 14:02:10|1186.3|1185.7|1186.3|1185.7|1186.6|1186|1186.1|1185.5|15
1653314540000|2022-05-23 14:02:20|1186.1|1185.5|1185.6|1184.6|1186.1|1185.5|1185.2|1184.4|8
1653314550000|2022-05-23 14:02:30|1185.3|1184.7|1185.6|1185|1185.6|1185|1185|1184.4|5
1653314560000|2022-05-23 14:02:40|1185.8|1185.2|1185.4|1184.8|1185.8|1185.2|1185.4|1184.8|3
1653314570000|2022-05-23 14:02:50|1185.3|1184.7|1185.6|1185|1185.6|1185|1185.1|1184.5|7
1653314580000|2022-05-23 14:03:00|1186|1185.4|1186.8|1185.8|1186.8|1185.8|1186|1185.4|3
1653314590000|2022-05-23 14:03:10|1186.9|1186.2|1187.3|1186.7|1187.3|1186.7|1186.9|1186.2|4
1653314600000|2022-05-23 14:03:20|1187.4|1186.8|1187.3|1186.7|1187.9|1187.2|1187.3|1186.7|19
1653314610000|2022-05-23 14:03:30|1187.8|1187.2|1187.3|1186.7|1187.8|1187.2|1187.3|1186.7|4
1653314620000|2022-05-23 14:03:40|1187.2|1186.6|1187.3|1186.7|1187.3|1186.7|1187|1186.1|4
1653314630000|2022-05-23 14:03:50|1187.8|1186.8|1187.8|1187.2|1188.1|1187.4|1187.5|1186.8|5
1653314640000|2022-05-23 14:04:00|1188.3|1187.7|1188.5|1187.9|1188.8|1187.9|1188.3|1187.3|8
1653314650000|2022-05-23 14:04:10|1188.6|1188|1188.8|1188.2|1188.8|1188.2|1188.5|1187.8|8
1653314660000|2022-05-23 14:04:20|1189.1|1188.1|1189|1188.4|1189.1|1188.4|1189|1188.1|1
1653314670000|2022-05-23 14:04:30|1189.1|1188.1|1189.1|1188.5|1189.1|1188.5|1188.5|1187.9|23
1653314680000|2022-05-23 14:04:40|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.3|24
1653314690000|2022-05-23 14:04:50|1189.5|1188.9|1189.8|1189.2|1189.8|1189.2|1189.5|1188.9|11
1653314700000|2022-05-23 14:05:00|1189.9|1189.3|1189.3|1188.7|1189.9|1189.3|1189.1|1188.5|10
1653314710000|2022-05-23 14:05:10|1189.2|1188.6|1188.4|1187.4|1189.2|1188.6|1188.3|1187.4|7
1653314720000|2022-05-23 14:05:20|1188.3|1187.7|1188.8|1187.8|1188.8|1188.2|1188.3|1187.7|4
1653314730000|2022-05-23 14:05:30|1188.7|1188.1|1189.8|1188.8|1189.8|1189.2|1188.7|1188.1|17
1653314740000|2022-05-23 14:05:40|1189.5|1189.2|1188.3|1187.3|1189.5|1189.2|1187.5|1186.9|20
1653314750000|2022-05-23 14:05:50|1188.4|1187.4|1188.5|1187.9|1188.8|1188.2|1188.3|1187.4|1
1653314760000|2022-05-23 14:06:00|1188.6|1188|1188.9|1188.3|1188.9|1188.3|1188.6|1187.8|2
1653314770000|2022-05-23 14:06:10|1188.7|1188.1|1188.8|1188.2|1188.9|1188.3|1188.7|1188.1|1
1653314780000|2022-05-23 14:06:20|||||||||2
1653314790000|2022-05-23 14:06:30|1188.9|1188.3|1188.5|1187.9|1189.3|1188.6|1188.5|1187.9|7
1653314800000|2022-05-23 14:06:40|1188.3|1187.7|1188.5|1187.9|1188.5|1187.9|1188.3|1187.7|9
1653314810000|2022-05-23 14:06:50|1188.6|1188|1188.5|1187.9|1189.1|1188.4|1188.5|1187.8|4
1653314820000|2022-05-23 14:07:00|1188.3|1187.7|1187.8|1187.2|1188.3|1187.7|1187.8|1187.2|8
1653314830000|2022-05-23 14:07:10||1186.8||1187.2||1187.2||1186.8|2
1653314840000|2022-05-23 14:07:20|1187.9|1187.3|1187.8|1187.2|1188.4|1187.8|1187.8|1187.2|8
1653314850000|2022-05-23 14:07:30|1187.9|1187.3|1187.8|1187.2|1188.3|1187.7|1187.8|1187.2|4
1653314860000|2022-05-23 14:07:40|1187.5|1186.9|1187.8|1187.2|1187.8|1187.2|1187.3|1186.7|4
1653314870000|2022-05-23 14:07:50|1187.6|1186.6|1187.6|1186.6|1187.6|1186.6|1187.6|1186.6|2
1653314880000|2022-05-23 14:08:00|1187.3|1186.7|1187.3|1186.3|1187.3|1186.7|1186.9|1186.1|3
1653314890000|2022-05-23 14:08:10|1187|1186.4|1186.8|1185.8|1187.1|1186.4|1186.8|1185.8|0
1653314900000|2022-05-23 14:08:20|1186.7|1186.1|1187.1|1186.1|1187.3|1186.4|1186.7|1186.1|13
1653314910000|2022-05-23 14:08:30|1187|1186.4|1187.1|1186.1|1187.1|1186.4|1187|1186.1|0
1653314920000|2022-05-23 14:08:40|1187|1186|1187.6|1186.6|1187.6|1186.9|1186.8|1186|12
1653314930000|2022-05-23 14:08:50|1187.5|1186.9|1187.5|1186.9|1187.5|1186.9|1187.5|1186.9|0
1653314940000|2022-05-23 14:09:00|1188|1187.4|1188|1187.4|1188.1|1187.4|1188|1187.1|1
1653314950000|2022-05-23 14:09:10|1188.2|1187.6|1188.3|1187.7|1188.3|1187.7|1188.2|1187.6|4
1653314960000|2022-05-23 14:09:20|1188.4|1187.8|1188.8|1188.2|1188.8|1188.2|1188.4|1187.8|2
1653314970000|2022-05-23 14:09:30|1189|1188.4|1189.1|1188.5|1189.1|1188.5|1189|1188.4|3
1653314980000|2022-05-23 14:09:40|1189.5|1188.9|1189.6|1189|1189.8|1189.2|1189.5|1188.9|7
1653314990000|2022-05-23 14:09:50|1189.4|1188.8|1189.8|1189.2|1189.8|1189.2|1189.1|1188.5|36
1653315000000|2022-05-23 14:10:00|1189.1|1188.8|1188.3|1187.7|1189.2|1188.8|1188.3|1187.6|3
1653315010000|2022-05-23 14:10:10|1188.6|1188|1188.8|1188.2|1188.8|1188.2|1188.6|1188|10
1653315020000|2022-05-23 14:10:20|1188.7|1188.1|1188.5|1187.9|1188.7|1188.1|1188.4|1187.6|6
1653315030000|2022-05-23 14:10:30|1188.6|1188|1188.6|1188|1188.6|1188|1188.5|1187.6|1
1653315040000|2022-05-23 14:10:40|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|1188.8|1188.2|3
1653315060000|2022-05-23 14:11:00|1189.3|1188.7|1189.3|1188.7|1189.6|1189|1189.3|1188.4|6
1653315080000|2022-05-23 14:11:20|1189.5|1188.9|1189.9|1189.3|1189.9|1189.3|1189.5|1188.9|9
1653315090000|2022-05-23 14:11:30|1190|1189.4|1189.8|1189.2|1190.1|1189.5|1189.3|1188.7|66
1653315100000|2022-05-23 14:11:40|1189.7|1189.1|1191|1190.4|1191|1190.4|1189.7|1189.1|71
1653315110000|2022-05-23 14:11:50|1190.8|1190|1190.4|1189.8|1190.8|1190.2|1190.4|1189.8|6
1653315120000|2022-05-23 14:12:00|1190|1189.4|1189.1|1188.5|1190.2|1189.6|1189|1188.4|15
1653315130000|2022-05-23 14:12:10|1189|1188.4|1189.8|1189.2|1189.8|1189.2|1189|1188.4|7
1653315140000|2022-05-23 14:12:20|1189.9|1189.3|1189.8|1189.2|1190.1|1189.3|1189.8|1189.1|3
1653315150000|2022-05-23 14:12:30|1190.2|1189.6|1190.6|1190|1190.6|1190|1190.2|1189.6|3
1653315160000|2022-05-23 14:12:40|1190.3|1189.7|1189.8|1189.2|1190.3|1189.7|1189.8|1189.2|4
1653315170000|2022-05-23 14:12:50|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|5
1653315180000|2022-05-23 14:13:00|1190.4|1189.8|1189.8|1189.2|1190.6|1189.9|1189.8|1189|2
1653315190000|2022-05-23 14:13:10|1190|1189.4|1189.8|1189.2|1190.1|1189.4|1189.8|1189|10
1653315200000|2022-05-23 14:13:20|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1189.5|1188.9|1
1653315220000|2022-05-23 14:13:40|1189.8|1189.2|1190.1|1189.5|1190.2|1189.6|1189.8|1189.2|4
1653315230000|2022-05-23 14:13:50|1190|1189.4|1190|1189.4|1190|1189.4|1190|1189.4|2
1653315240000|2022-05-23 14:14:00|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|1190.2|1189.6|7
1653315250000|2022-05-23 14:14:10|1190.4|1189.8|1190.7|1190.1|1190.7|1190.1|1190.4|1189.8|8
1653315260000|2022-05-23 14:14:20|1190.8|1189.8|1190.7|1190.1|1190.9|1190.3|1190.7|1189.8|10
1653315270000|2022-05-23 14:14:30|1190.6|1190|1190.3|1189.7|1190.6|1190|1190.3|1189.6|16
1653315280000|2022-05-23 14:14:40|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|5
1653315290000|2022-05-23 14:14:50|1190.6|1190|1190.8|1190.2|1190.8|1190.2|1190.3|1189.7|7
1653315300000|2022-05-23 14:15:00|1190.6|1190|1190.3|1189.7|1190.8|1190.2|1190.3|1189.7|9
1653315310000|2022-05-23 14:15:10|1190.4|1189.8|1190.3|1189.7|1190.4|1189.8|1190.3|1189.7|4
1653315320000|2022-05-23 14:15:20|1190.4|1189.8|1190.3|1189.7|1190.4|1189.8|1189.5|1188.9|31
1653315330000|2022-05-23 14:15:30|1190.4|1189.8|1189.8|1189.2|1190.4|1189.8|1189.8|1189.2|6
1653315350000|2022-05-23 14:15:50|1189.6|1189|1189.1|1188.5|1189.6|1189|1189.1|1188.5|6
1653315360000|2022-05-23 14:16:00|1189|1188.4|1189.3|1188.7|1189.3|1188.7|1188.8|1188.1|10
1653315370000|2022-05-23 14:16:10|1189.4|1188.4|1188.8|1188.2|1189.4|1188.4|1188.8|1188|4
1653315380000|2022-05-23 14:16:20|1189|1188.4|1189|1188.4|1189|1188.4|1189|1188.4|3
1653315390000|2022-05-23 14:16:30|1189.1|1188.5|1190.3|1189.7|1190.4|1189.8|1189.1|1188.5|5
1653315400000|2022-05-23 14:16:40|1190.1|1189.5|1189.8|1189.2|1190.1|1189.5|1189.8|1189.2|5
1653315410000|2022-05-23 14:16:50|1189.6|1189|1189.8|1189.2|1189.8|1189.2|1189.6|1189|3
1653315420000|2022-05-23 14:17:00|1189.6|1189|1189.7|1189.1|1190|1189.4|1189.6|1189|9
1653315430000|2022-05-23 14:17:10|1189.3|1188.7|1188.3|1187.7|1189.3|1188.7|1188.3|1187.7|11
1653315440000|2022-05-23 14:17:20|1188.1|1187.5|1187.8|1187.2|1188.1|1187.5|1187.8|1187.2|7
1653315450000|2022-05-23 14:17:30|1188.1|1187.1|1188|1187.4|1188.1|1187.5|1188|1187.1|4
1653315460000|2022-05-23 14:17:40|1188.1|1187.5|1189.1|1188.1|1189.1|1188.2|1188.1|1187.5|6
1653315470000|2022-05-23 14:17:50|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.5|1187.9|7
1653315480000|2022-05-23 14:18:00|1188.9|1188.3|1189.4|1188.8|1189.4|1188.8|1188.9|1188.3|3
1653315490000|2022-05-23 14:18:10|1189.5|1188.9|1190|1189.4|1190|1189.4|1189.5|1188.9|3
1653315500000|2022-05-23 14:18:20|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1189.9|1189.3|65
1653315510000|2022-05-23 14:18:30|1190.4|1189.8|1190.1|1189.5|1190.6|1190|1190.1|1189.4|3
1653315520000|2022-05-23 14:18:40|||||||||2
1653315530000|2022-05-23 14:18:50|1189.9|1188.9|1189.3|1188.7|1189.9|1188.9|1189.3|1188.7|5
1653315540000|2022-05-23 14:19:00|1189.1|1188.5|1189.4|1188.4|1189.4|1188.5|1188.8|1188.1|3
1653315550000|2022-05-23 14:19:10|1189.1|1188.1|1189.1|1188.1|1189.1|1188.1|1189.1|1188.1|0
1653315560000|2022-05-23 14:19:20|1189|1188.4|1189.3|1188.7|1189.3|1188.7|1189|1188.4|1
1653315570000|2022-05-23 14:19:30|1189.4|1188.8|1189.9|1189.3|1189.9|1189.3|1189.4|1188.8|4
1653315580000|2022-05-23 14:19:40|1190|1189.4|1190.1|1189.5|1190.3|1189.7|1190|1189.4|2
1653315590000|2022-05-23 14:19:50|1190|1189.4|1189.8|1189.2|1190|1189.4|1189.8|1189.2|4
1653315600000|2022-05-23 14:20:00|1189.9|1188.9|1189.8|1189.2|1190.1|1189.4|1189.8|1188.9|2
1653315610000|2022-05-23 14:20:10|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|2
1653315620000|2022-05-23 14:20:20|1189.4|1188.8|1189.8|1189.2|1189.8|1189.2|1189.3|1188.7|3
1653315630000|2022-05-23 14:20:30|1190.3|1189.7|1190.3|1189.7|1190.6|1189.7|1190.3|1189.6|3
1653315640000|2022-05-23 14:20:40|1190.5|1189.9|1190.8|1190.2|1190.9|1190.2|1190.3|1189.5|4
1653315650000|2022-05-23 14:20:50|1190.5|1189.9|1190.6|1189.6|1190.6|1189.9|1190.4|1189.6|1
1653315660000|2022-05-23 14:21:00|1190.5|1189.9|1190.6|1190|1190.9|1190.2|1190.5|1189.8|0
1653315670000|2022-05-23 14:21:10|1190.7|1190.1|1190.6|1190|1190.8|1190.2|1190.6|1190|2
1653315680000|2022-05-23 14:21:20|1190.3|1189.7|1189.9|1189.3|1190.3|1189.7|1189.9|1189.3|3
1653315690000|2022-05-23 14:21:30|1188.9|1188.3|1189.5|1188.9|1189.5|1188.9|1188.8|1188.1|14
1653315700000|2022-05-23 14:21:40|1189.8|1188.8|1190.3|1189.3|1190.3|1189.7|1189.5|1188.8|7
1653315710000|2022-05-23 14:21:50|1190.1|1189.7|1190.4|1189.8|1190.4|1189.8|1189.9|1189.3|16
1653315720000|2022-05-23 14:22:00|1190.5|1189.9|1190.9|1190.3|1190.9|1190.3|1190.5|1189.9|4
1653315730000|2022-05-23 14:22:10|1190.8|1190.2|1190.8|1190.2|1190.9|1190.3|1190.8|1190.2|10
1653315740000|2022-05-23 14:22:20|1190.3|1189.7|1190.3|1189.7|1190.5|1189.9|1190.3|1189.7|7
1653315750000|2022-05-23 14:22:30|1190.2|1189.6|1190.3|1189.7|1190.3|1189.7|1190.2|1189.6|1
1653315760000|2022-05-23 14:22:40|1190.4|1189.8|1190.8|1190.2|1190.8|1190.2|1190.4|1189.8|3
1653315770000|2022-05-23 14:22:50|1190.6|1190|1190.8|1190.2|1190.8|1190.2|1190.6|1190|1
1653315780000|2022-05-23 14:23:00|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|0
1653315790000|2022-05-23 14:23:10|1191.1|1190.5|1191.1|1190.5|1191.7|1191.1|1191.1|1190.5|12
1653315800000|2022-05-23 14:23:20|1191.3|1190.7|1190.8|1190.2|1191.3|1190.7|1190.8|1190.2|1
1653315820000|2022-05-23 14:23:40|1190.9|1190.3|1190.5|1189.9|1190.9|1190.3|1190.5|1189.9|3
1653315830000|2022-05-23 14:23:50|1190.3|1189.7|1189.3|1188.7|1190.3|1189.7|1189.3|1188.7|18
1653315840000|2022-05-23 14:24:00|1189.2|1188.6|1189.6|1189|1189.6|1189|1189.1|1188.5|9
1653315850000|2022-05-23 14:24:10|1189.3|1188.7|1189.4|1188.8|1189.4|1188.8|1189.3|1188.7|2
1653315860000|2022-05-23 14:24:20|1189.1|1188.1|1189|1188.4|1189.1|1188.4|1189|1188.1|3
1653315870000|2022-05-23 14:24:30|1189.1|1188.5|1189|1188.4|1189.3|1188.7|1188.8|1188.2|12
1653315880000|2022-05-23 14:24:40|1188.8|1188.2|1188.8|1188.2|1189.1|1188.5|1188.7|1188.1|20
1653315890000|2022-05-23 14:24:50|1188.4|1187.8|1188.3|1187.7|1188.4|1187.8|1188.3|1187.7|12
1653315900000|2022-05-23 14:25:00|1188.2|1187.6|1187.6|1187|1188.2|1187.6|1187.6|1187|3
1653315910000|2022-05-23 14:25:10|1187.3|1186.7|1187.5|1186.9|1187.6|1186.9|1187.3|1186.6|5
1653315920000|2022-05-23 14:25:20|1187.4|1186.8|1187.3|1186.7|1187.4|1186.8|1187.3|1186.7|1
1653315930000|2022-05-23 14:25:30|1187.4|1186.8|1187.6|1186.6|1187.6|1186.9|1187.4|1186.6|10
1653315940000|2022-05-23 14:25:40|1187.3|1186.7|1187.4|1186.8|1187.5|1186.9|1187.3|1186.7|2
1653315950000|2022-05-23 14:25:50|1187.2|1186.6|1187.3|1186.7|1187.6|1186.7|1187.1|1186.5|12
1653315960000|2022-05-23 14:26:00|1187.6|1186.6|1187.9|1186.9|1187.9|1187|1187.3|1186.6|2
1653315970000|2022-05-23 14:26:10|1187.8|1187.2|1187.9|1187.3|1188.1|1187.3|1187.8|1187.1|2
1653315980000|2022-05-23 14:26:20|1187.8|1187.2|1188.1|1187.5|1188.2|1187.6|1187.8|1187.2|45
1653315990000|2022-05-23 14:26:30|||||||||24
1653316000000|2022-05-23 14:26:40|1188.4|1187.8|1188.6|1188|1188.6|1188|1188.4|1187.8|3
1653316010000|2022-05-23 14:26:50|1189.1|1188.1|1189.1|1188.5|1189.1|1188.5|1188.8|1188.1|6
1653316020000|2022-05-23 14:27:00|1188.6|1188|1188.6|1188|1188.6|1188|1188.5|1187.9|6
1653316030000|2022-05-23 14:27:10|1188.7|1188.1|1188.5|1187.9|1188.7|1188.1|1188.5|1187.9|6
1653316040000|2022-05-23 14:27:20|1188.4|1187.8|1188.3|1187.7|1188.4|1187.8|1188.3|1187.7|82
1653316050000|2022-05-23 14:27:30|1187.6|1187|1187.6|1187|1187.7|1187.1|1187.5|1186.6|39
1653316060000|2022-05-23 14:27:40|1187.5|1186.9|1185.8|1185.2|1187.5|1186.9|1185.6|1185|15
1653316070000|2022-05-23 14:27:50|1185.5|1184.9|1185.8|1185.2|1185.8|1185.2|1185.5|1184.9|4
1653316080000|2022-05-23 14:28:00|1185.9|1185.3|1186.1|1185.1|1186.1|1185.4|1185.9|1185.1|6
1653316090000|2022-05-23 14:28:10|1186.3|1185.7|1187.5|1186.5|1187.6|1186.9|1186.3|1185.6|13
1653316100000|2022-05-23 14:28:20|1187.8|1186.8|1187.8|1186.8|1187.9|1187.2|1187.5|1186.5|0
1653316110000|2022-05-23 14:28:30|1187.7|1187.1|1187.6|1187|1187.8|1187.1|1187.6|1186.8|38
1653316120000|2022-05-23 14:28:40|1187.7|1187.1|1187.8|1186.8|1188.3|1187.4|1187.7|1186.8|7
1653316130000|2022-05-23 14:28:50|1188|1187.2|1188.1|1187.1|1188.1|1187.5|1188|1187.1|4
1653316140000|2022-05-23 14:29:00|1188|1187|1188.3|1187.7|1188.3|1187.7|1187.6|1187|2
1653316150000|2022-05-23 14:29:10|1188.8|1188.2|1188.8|1188.2|1189|1188.4|1188.5|1187.8|2
1653316160000|2022-05-23 14:29:20|1189|1188.4|1189.1|1188.5|1189.1|1188.5|1188.9|1188.3|3
1653316170000|2022-05-23 14:29:30|1189.3|1188.7|1189.4|1188.8|1189.8|1189.2|1189.3|1188.7|1
1653316180000|2022-05-23 14:29:40|1189.5|1188.9|1189.7|1189.1|1189.8|1189.1|1189.5|1188.8|2
1653316190000|2022-05-23 14:29:50|1189.8|1189.2|1190|1189.4|1190|1189.4|1189.7|1189.1|3
1653316200000|2022-05-23 14:30:00|1190.1|1189.5|1190|1189.4|1190.2|1189.6|1190|1189.4|7
1653316210000|2022-05-23 14:30:10|1189.9|1189.3|1189.5|1188.9|1189.9|1189.3|1189.3|1188.6|4
1653316220000|2022-05-23 14:30:20|1189.7|1189.1|1189.8|1189.2|1189.8|1189.2|1189.6|1189|5
1653316230000|2022-05-23 14:30:30|1189.5|1188.9|1189|1188|1189.5|1188.9|1189|1188|16
1653316240000|2022-05-23 14:30:40|1188.9|1188.3|1190.8|1189.8|1190.8|1189.9|1188.9|1188.3|8
1653316250000|2022-05-23 14:30:50|1190.9|1190.2|1190.8|1190.2|1190.9|1190.3|1190.8|1190.2|3
1653316260000|2022-05-23 14:31:00|1190.3|1189.7|1190.1|1189.1|1190.3|1189.7|1190|1189.1|9
1653316270000|2022-05-23 14:31:10|1190|1189.4|1190|1189.4|1190.1|1189.5|1189.8|1189.2|5
1653316280000|2022-05-23 14:31:20|1189.8|1189.2|1189.8|1189.2|1189.9|1189.3|1189.5|1188.8|4
1653316300000|2022-05-23 14:31:40|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|0
1653316310000|2022-05-23 14:31:50|1190|1189.4|1190|1189.4|1190.1|1189.5|1189.8|1189.2|4
1653316320000|2022-05-23 14:32:00|1190.3|1189.3|1190.3|1189.7|1190.4|1189.7|1190.2|1189.3|3
1653316330000|2022-05-23 14:32:10|1190.6|1190|1190.8|1190.2|1190.8|1190.2|1190.6|1190|9
1653316340000|2022-05-23 14:32:20|1190.9|1190.3|1190.5|1189.9|1190.9|1190.3|1190.5|1189.9|8
1653316350000|2022-05-23 14:32:30|1190.6|1189.6|1190.6|1189.6|1190.6|1189.9|1190.5|1189.6|2
1653316360000|2022-05-23 14:32:40|1190.2|1189.4|1189.9|1188.9|1190.2|1189.4|1189.8|1188.9|9
1653316370000|2022-05-23 14:32:50|1189.6|1189|1189.6|1189|1189.6|1189|1189.6|1189|2
1653316380000|2022-05-23 14:33:00|1189.4|1188.8|1189.9|1188.9|1189.9|1189|1189.3|1188.4|12
1653316390000|2022-05-23 14:33:10|1189.8|1189.2|1190.5|1189.9|1190.6|1190|1189.8|1189.2|7
1653316400000|2022-05-23 14:33:20|1190.4|1189.8|1190.6|1190|1190.6|1190|1190.4|1189.8|3
1653316410000|2022-05-23 14:33:30|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|1190.5|1189.9|2
1653316420000|2022-05-23 14:33:40|1190.3|1189.7|1190.4|1189.8|1190.6|1189.9|1190.3|1189.5|5
1653316430000|2022-05-23 14:33:50|1190.3|1189.7|1190.3|1189.7|1190.6|1190|1190.3|1189.6|2
1653316440000|2022-05-23 14:34:00|1189.6|1189|1190.1|1189.5|1190.1|1189.5|1189.3|1188.7|27
1653316450000|2022-05-23 14:34:10|1190.3|1189.7|1190.3|1189.7|1190.6|1189.7|1190.3|1189.6|2
1653316460000|2022-05-23 14:34:20|1190.4|1189.8|1189.8|1189.2|1190.4|1189.8|1189.8|1189.2|8
1653316490000|2022-05-23 14:34:50|1189.3|1188.7|1189.3|1188.7|1189.3|1188.7|1189|1188.4|32
1653316500000|2022-05-23 14:35:00|1189.5|1188.9|1189.6|1189|1189.6|1189|1189.5|1188.9|4
1653316510000|2022-05-23 14:35:10|1189.9|1189.3|1190|1189.4|1190|1189.4|1189.9|1189.3|9
1653316520000|2022-05-23 14:35:20|1189.8|1189.2|1190.3|1189.7|1190.3|1189.7|1189.8|1189.2|7
1653316530000|2022-05-23 14:35:30|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|1
1653316540000|2022-05-23 14:35:40|1189.9|1189.3|1190.3|1189.7|1190.4|1189.8|1189.8|1189.2|15
1653316550000|2022-05-23 14:35:50|1190.4|1189.8|1190.8|1190.2|1190.9|1190.3|1190.3|1189.7|4
1653316560000|2022-05-23 14:36:00|1190.9|1190.3|1191.3|1190.7|1191.4|1190.8|1190.9|1190.3|6
1653316570000|2022-05-23 14:36:10|1191.4|1190.8|1191.4|1190.8|1191.4|1190.8|1191.3|1190.7|202
1653316580000|2022-05-23 14:36:20|1191.3|1190.7|1191.6|1191|1191.6|1191|1191.3|1190.7|5
1653316590000|2022-05-23 14:36:30|1191.7|1191.1|1192.6|1192|1192.6|1192|1191.7|1191.1|21
1653316600000|2022-05-23 14:36:40|1192.4|1191.8|1192.6|1192|1192.6|1192|1192.1|1191.5|8
1653316610000|2022-05-23 14:36:50|1192.5|1191.9|1193.8|1192.8|1193.8|1193.2|1192.5|1191.9|18
1653316620000|2022-05-23 14:37:00|1193|1192.4|1192.8|1192.2|1193.1|1192.5|1192.5|1191.9|10
1653316630000|2022-05-23 14:37:10|1192.6|1192|1192.3|1191.7|1192.9|1192.3|1192.3|1191.6|15
1653316640000|2022-05-23 14:37:20|1192.5|1191.9|1192.1|1191.5|1192.6|1192|1192.1|1191.5|7
1653316650000|2022-05-23 14:37:30|1192.3|1191.7|1192.5|1191.9|1192.5|1191.9|1192.3|1191.7|4
1653316670000|2022-05-23 14:37:50|1192.6|1192|1193|1192.4|1193|1192.4|1192.6|1192|3
1653316680000|2022-05-23 14:38:00|1193.3|1192.7|1193.5|1192.9|1193.5|1192.9|1193.3|1192.7|1
1653316690000|2022-05-23 14:38:10|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|2
1653316700000|2022-05-23 14:38:20|1193.7|1193.1|1193.4|1192.8|1193.7|1193.1|1193.4|1192.8|2
1653316710000|2022-05-23 14:38:30|1193.5|1192.9|1193.6|1193|1193.9|1193.3|1193.5|1192.9|10
1653316720000|2022-05-23 14:38:40|1193.4|1192.4|1192.4|1191.8|1193.4|1192.7|1192.4|1191.8|3
1653316730000|2022-05-23 14:38:50|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|3
1653316740000|2022-05-23 14:39:00|||||||||1
1653316750000|2022-05-23 14:39:10|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.2|1191.6|10
1653316760000|2022-05-23 14:39:20|||||||||1
1653316770000|2022-05-23 14:39:30|1192.3|1191.7|1192.2|1191.6|1192.3|1191.7|1192.1|1191.5|2
1653316780000|2022-05-23 14:39:40|1192.1|1191.5|1192.1|1191.5|1192.5|1191.9|1192.1|1191.5|5
1653316790000|2022-05-23 14:39:50|1192.6|1192|1192.4|1191.8|1192.6|1192|1192.4|1191.8|2
1653316800000|2022-05-23 14:40:00|1192.6|1192|1192.6|1192|1192.7|1192.1|1192.6|1192|30
1653316810000|2022-05-23 14:40:10|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|26
1653316820000|2022-05-23 14:40:20|1192.9|1191.9|1193.2|1192.6|1193.5|1192.9|1192.8|1191.9|19
1653316830000|2022-05-23 14:40:30|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.1|1192.5|15
1653316840000|2022-05-23 14:40:40|1193.6|1193|1194.1|1193.5|1194.1|1193.5|1193.6|1193|13
1653316850000|2022-05-23 14:40:50|1194.6|1194|1194.8|1194.2|1194.8|1194.2|1194.6|1194|5
1653316860000|2022-05-23 14:41:00|1194.5|1193.9|1194.5|1193.9|1194.6|1194|1194.3|1193.7|11
1653316870000|2022-05-23 14:41:10|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|3
1653316880000|2022-05-23 14:41:20|1194.2|1193.6|1193.9|1193.3|1194.2|1193.6|1193.6|1193|8
1653316890000|2022-05-23 14:41:30|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.5|1192.9|6
1653316900000|2022-05-23 14:41:40|1193.9|1193.3|1194.4|1193.8|1194.4|1193.8|1193.9|1193.3|4
1653316910000|2022-05-23 14:41:50|1194.1|1193.5|1194|1193.4|1194.1|1193.5|1194|1193.4|5
1653316920000|2022-05-23 14:42:00|1194.2|1193.6|1194.1|1193.5|1194.6|1193.9|1194.1|1193.5|6
1653316930000|2022-05-23 14:42:10|1194.2|1193.6|1195|1194.4|1195.1|1194.4|1194.2|1193.6|20
1653316940000|2022-05-23 14:42:20|1195.1|1194.5|1194.5|1193.9|1195.1|1194.5|1194.5|1193.7|13
1653316950000|2022-05-23 14:42:30|1194.6|1194|1194.5|1193.9|1195.1|1194.2|1194.4|1193.8|11
1653316960000|2022-05-23 14:42:40|1194.6|1194|1195|1194.4|1195|1194.4|1194.4|1193.8|10
1653316970000|2022-05-23 14:42:50|1195.1|1194.5|1194.8|1194.2|1195.1|1194.5|1194.8|1194.1|3
1653316980000|2022-05-23 14:43:00|1195.3|1194.7|1195.8|1195.2|1195.8|1195.2|1195.3|1194.7|21
1653316990000|2022-05-23 14:43:10|1195.5|1194.9|1195.6|1195|1195.7|1195.1|1195.3|1194.7|3
1653317000000|2022-05-23 14:43:20|1195.7|1195.1|1192.3|1191.7|1195.8|1195.2|1192.3|1191.7|139
1653317010000|2022-05-23 14:43:30|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653317020000|2022-05-23 14:43:40|1193|1192.4|1193.9|1193.3|1193.9|1193.3|1193|1192.3|25
1653317030000|2022-05-23 14:43:50|1194.1|1193.5|1193.8|1193.2|1194.1|1193.5|1193.3|1192.6|22
1653317040000|2022-05-23 14:44:00|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|3
1653317050000|2022-05-23 14:44:10|1194|1193.4|1194.5|1193.9|1194.6|1194|1193.9|1193.3|13
1653317060000|2022-05-23 14:44:20|1194.8|1193.8|1195.1|1194.5|1195.1|1194.5|1194.5|1193.8|14
1653317070000|2022-05-23 14:44:30|1194.8|1194.2|1194.5|1193.5|1194.8|1194.2|1194.3|1193.5|13
1653317080000|2022-05-23 14:44:40|1194.8|1193.9|1195|1194.4|1195.1|1194.4|1194.8|1193.8|4
1653317090000|2022-05-23 14:44:50|1195.1|1194.5|1194.5|1193.9|1195.1|1194.5|1194.1|1193.5|5
1653317100000|2022-05-23 14:45:00|1194.4|1193.8|1194.5|1193.9|1194.8|1193.9|1194|1193.3|5
1653317110000|2022-05-23 14:45:10|1194.3|1193.7|1194.1|1193.5|1194.3|1193.7|1194|1193.4|7
1653317120000|2022-05-23 14:45:20|1194.3|1193.7|1194.5|1193.9|1194.5|1193.9|1194.3|1193.7|7
1653317130000|2022-05-23 14:45:30|1194.1|1193.5|1194.1|1193.5|1194.2|1193.6|1193.9|1193.3|11
1653317140000|2022-05-23 14:45:40|1194.2|1193.6|1194.4|1193.8|1194.4|1193.8|1194.1|1193.5|3
1653317150000|2022-05-23 14:45:50|1194.3|1193.7|1194.3|1193.7|1194.3|1193.7|1194.2|1193.6|1
1653317160000|2022-05-23 14:46:00|1194.4|1193.8|1194.6|1194|1194.9|1194|1194.4|1193.8|13
1653317170000|2022-05-23 14:46:10|1194.9|1193.9|1194.8|1194.2|1194.9|1194.2|1194.7|1193.9|2
1653317180000|2022-05-23 14:46:20|1194.4|1193.8|1194.8|1194.2|1194.8|1194.2|1194.4|1193.8|6
1653317190000|2022-05-23 14:46:30|1194.7|1194.1|1194|1193.4|1194.8|1194.2|1193.9|1193.3|7
1653317200000|2022-05-23 14:46:40|1194.1|1193.5|1193.6|1193|1194.1|1193.5|1193.5|1192.9|14
1653317210000|2022-05-23 14:46:50|1193.4|1192.8|1193.6|1193|1193.6|1193|1193.4|1192.8|4
1653317220000|2022-05-23 14:47:00|1193.7|1193.1|1193.7|1193.1|1193.9|1193.2|1193.6|1192.9|0
1653317230000|2022-05-23 14:47:10|1193.8|1193.2|1193.9|1193.3|1193.9|1193.3|1193.5|1192.9|2
1653317240000|2022-05-23 14:47:20|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.5|1192.9|5
1653317250000|2022-05-23 14:47:30|1193.3|1192.7|1192.8|1192.2|1193.8|1192.8|1192.6|1192|25
1653317260000|2022-05-23 14:47:40|1192.6|1192|1192.5|1191.9|1193.3|1192.4|1192.5|1191.8|7
1653317270000|2022-05-23 14:47:50|1192.6|1192|1193.1|1192.1|1193.1|1192.2|1192.1|1191.5|17
1653317280000|2022-05-23 14:48:00|1193|1192.4|1192.8|1192.2|1193.4|1192.5|1192.8|1192.1|5
1653317290000|2022-05-23 14:48:10|1193.1|1192.1|1192.8|1192.2|1193.6|1192.7|1192.8|1192.1|2
1653317300000|2022-05-23 14:48:20|1192.9|1192.3|1191.9|1191.3|1192.9|1192.3|1191.9|1191.3|8
1653317310000|2022-05-23 14:48:30|1191.8|1191.2|1192.1|1191.1|1192.1|1191.4|1191.8|1191.1|3
1653317320000|2022-05-23 14:48:40|1191.8|1191.2|1192.1|1191.1|1192.6|1191.7|1191.8|1191.1|20
1653317330000|2022-05-23 14:48:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.6|1191|5
1653317340000|2022-05-23 14:49:00|1191.6|1191|1191.5|1190.9|1191.8|1191|1191.1|1190.5|14
1653317350000|2022-05-23 14:49:10|1191.4|1190.8|1191.1|1190.5|1191.8|1191.2|1191.1|1190.5|9
1653317360000|2022-05-23 14:49:20|1191.3|1190.7|1191.4|1190.8|1191.4|1190.8|1191.2|1190.6|11
1653317370000|2022-05-23 14:49:30|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|4
1653317380000|2022-05-23 14:49:40|1192.1|1191.1|1192.1|1191.5|1192.2|1191.6|1191.8|1191.1|2
1653317390000|2022-05-23 14:49:50|1192.2|1191.6|1192.5|1191.9|1192.5|1191.9|1192.2|1191.6|5
1653317400000|2022-05-23 14:50:00|1192.4|1191.8|1191.8|1191.2|1192.4|1191.8|1191.8|1191.2|3
1653317410000|2022-05-23 14:50:10|1191.7|1191.1|1191.6|1191|1191.9|1191.1|1191.4|1190.8|44
1653317420000|2022-05-23 14:50:20|||||||||8
1653317430000|2022-05-23 14:50:30|1191.5|1190.9|1191.3|1190.7|1191.5|1190.9|1191.3|1190.7|35
1653317440000|2022-05-23 14:50:40|1191.2|1190.6|1190.3|1189.7|1191.2|1190.6|1190.3|1189.7|3
1653317450000|2022-05-23 14:50:50|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1189.3|1188.7|16
1653317460000|2022-05-23 14:51:00|1189.9|1189.3|1190.8|1189.8|1190.8|1189.9|1189.9|1189.3|8
1653317470000|2022-05-23 14:51:10|1190.9|1189.9|1190.5|1189.9|1191.1|1190.5|1190.4|1189.8|38
1653317480000|2022-05-23 14:51:20|1190.7|1190.1|1190.8|1190.2|1190.8|1190.2|1190.7|1190.1|1
1653317490000|2022-05-23 14:51:30|1190.9|1190.3|1191.5|1190.9|1191.5|1190.9|1190.9|1190.3|6
1653317500000|2022-05-23 14:51:40|1191.4|1190.8|1191.8|1191.2|1191.9|1191.2|1191|1190.4|6
1653317510000|2022-05-23 14:51:50|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|0
1653317520000|2022-05-23 14:52:00|1191.6|1191|1191.6|1191|1191.6|1191|1191.5|1190.9|6
1653317530000|2022-05-23 14:52:10|1191.7|1191.1|1191.5|1190.9|1191.7|1191.1|1191.5|1190.9|1
1653317540000|2022-05-23 14:52:20|1191.6|1191|1192|1191.4|1192.1|1191.4|1191.5|1190.9|7
1653317550000|2022-05-23 14:52:30|1191.9|1191.3|1191.8|1191.2|1191.9|1191.3|1191.6|1191|11
1653317570000|2022-05-23 14:52:50|1191.6|1191|1190.8|1190.2|1191.6|1191|1190.8|1190.2|8
1653317580000|2022-05-23 14:53:00|1190.9|1190.3|1191|1190.4|1191|1190.4|1190.9|1190.3|2
1653317590000|2022-05-23 14:53:10|1191.1|1190.5|1191.3|1190.7|1191.3|1190.7|1191|1190.4|0
1653317610000|2022-05-23 14:53:30|1191.4|1190.8|1191.3|1190.7|1191.4|1190.8|1191.3|1190.7|2
1653317620000|2022-05-23 14:53:40|1191.2|1190.6|1191.5|1190.9|1191.6|1190.9|1191.1|1190.5|25
1653317630000|2022-05-23 14:53:50|1191.4|1190.8|1191.3|1190.7|1191.4|1190.8|1191.3|1190.7|1
1653317640000|2022-05-23 14:54:00|1191.4|1190.8|1190.3|1189.7|1191.4|1190.8|1190.3|1189.7|3
1653317650000|2022-05-23 14:54:10|1189.8|1189.3|1189.9|1188.9|1189.9|1189.3|1189.4|1188.6|6
1653317660000|2022-05-23 14:54:20|1189.8|1189.2|1189.8|1189.2|1189.9|1189.2|1189.8|1188.9|2
1653317670000|2022-05-23 14:54:30|1189.9|1188.9|1189.8|1189.2|1190.4|1189.8|1189.5|1188.9|7
1653317680000|2022-05-23 14:54:40|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1189.5|1188.9|3
1653317690000|2022-05-23 14:54:50|1189.6|1189|1189.8|1189.2|1189.8|1189.2|1189.6|1189|2
1653317700000|2022-05-23 14:55:00|1189.6|1189|1188.8|1188.2|1189.6|1189|1188.1|1187.4|11
1653317710000|2022-05-23 14:55:10|1188.9|1187.9|1189.8|1189.2|1189.8|1189.2|1188.6|1187.9|8
1653317720000|2022-05-23 14:55:20|1190.1|1189.1|1189.4|1188.4|1190.1|1189.4|1189|1188.3|6
1653317730000|2022-05-23 14:55:30|1189.3|1188.3|1189.3|1188.7|1189.4|1188.8|1189|1188.3|5
1653317750000|2022-05-23 14:55:50|1189.4|1188.8|1190.2|1189.2|1190.2|1189.3|1189.4|1188.8|4
1653317760000|2022-05-23 14:56:00|1190.1|1189.5|1190.3|1189.7|1190.6|1190|1190.1|1189.4|5
1653317770000|2022-05-23 14:56:10|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|1190.4|1189.8|0
1653317780000|2022-05-23 14:56:20|1190.3|1189.7|1191.6|1190.6|1191.6|1190.8|1190.3|1189.5|14
1653317790000|2022-05-23 14:56:30|1191.2|1190.4|1191|1190.4|1191.2|1190.5|1191|1190.4|2
1653317800000|2022-05-23 14:56:40|1191.1|1190.5|1191.5|1190.9|1191.5|1190.9|1191.1|1190.5|5
1653317810000|2022-05-23 14:56:50|1191.8|1191.2|1191.6|1190.6|1191.8|1191.2|1191.6|1190.6|1
1653317820000|2022-05-23 14:57:00|1191.3|1190.7|1191.3|1190.7|1191.5|1190.9|1191.1|1190.5|48
1653317840000|2022-05-23 14:57:20|||||||||2
1653317850000|2022-05-23 14:57:30|1190.9|1190.3|1190.8|1190.2|1190.9|1190.3|1190.8|1190.2|1
1653317860000|2022-05-23 14:57:40|1190.6|1190|1190.7|1190.1|1190.7|1190.1|1190.6|1190|1
1653317870000|2022-05-23 14:57:50|1190.5|1189.9|1190.5|1189.9|1190.6|1189.9|1190.3|1189.4|16
1653317880000|2022-05-23 14:58:00|1190.9|1190|1191.3|1190.3|1191.3|1190.4|1190.5|1189.6|3
1653317890000|2022-05-23 14:58:10|1191.1|1190.1|1191.9|1190.9|1191.9|1191.2|1191|1190.1|3
1653317900000|2022-05-23 14:58:20|1191.8|1191.2|1192|1191.4|1192.3|1191.4|1191.8|1190.9|6
1653317910000|2022-05-23 14:58:30|1192.1|1191.5|1192.1|1191.5|1192.5|1191.9|1192.1|1191.4|1
1653317920000|2022-05-23 14:58:40|1191.8|1191.1|1191.6|1191|1191.9|1191.2|1191.6|1190.9|12
1653317930000|2022-05-23 14:58:50|1191.3|1190.7|1191.6|1190.6|1191.6|1191|1191.3|1190.5|3
1653317940000|2022-05-23 14:59:00|1191.4|1190.8|1190.8|1190.2|1191.4|1190.8|1190.8|1190.2|5
1653317950000|2022-05-23 14:59:10|1190.9|1190.3|1191.2|1190.6|1191.3|1190.7|1190.9|1190.3|4
1653317960000|2022-05-23 14:59:20|1191.3|1190.3|1191.6|1191|1191.6|1191|1191|1190.3|9
1653317970000|2022-05-23 14:59:30|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|2
1653317980000|2022-05-23 14:59:40|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|0
1653317990000|2022-05-23 14:59:50|1191.7|1191.1|1191.5|1190.9|1191.7|1191.1|1191.5|1190.9|2
1653318000000|2022-05-23 15:00:00|1191.3|1190.5|1191.4|1190.8|1191.6|1190.8|1191.3|1190.5|3
1653318010000|2022-05-23 15:00:10|1191.5|1190.9|1191.8|1191.2|1191.8|1191.2|1191.5|1190.8|3
1653318020000|2022-05-23 15:00:20|1191.5|1190.9|1191.8|1191.2|1191.8|1191.2|1191.5|1190.9|4
1653318030000|2022-05-23 15:00:30|1192|1191.4|1192|1191.4|1192.3|1191.5|1192|1191.1|5
1653318040000|2022-05-23 15:00:40|1192.1|1191.1|1192|1191.4|1192.1|1191.4|1192|1191.1|0
1653318050000|2022-05-23 15:00:50|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|8
1653318060000|2022-05-23 15:01:00|1191.9|1191.3|1191.8|1191.2|1191.9|1191.3|1191.8|1191.2|8
1653318070000|2022-05-23 15:01:10|1191.9|1191.3|1192.4|1191.8|1192.4|1191.8|1191.3|1190.7|20
1653318080000|2022-05-23 15:01:20|1192.6|1192|1192.5|1191.9|1192.6|1192|1192.5|1191.9|6
1653318090000|2022-05-23 15:01:30|1192.6|1192|1192.9|1192.3|1192.9|1192.3|1192.6|1192|4
1653318100000|2022-05-23 15:01:40|1192.7|1192.1|1191.8|1191.2|1192.8|1192.2|1191.8|1191.2|9
1653318110000|2022-05-23 15:01:50|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|2
1653318120000|2022-05-23 15:02:00|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1190.8|1190.2|10
1653318140000|2022-05-23 15:02:20|1191.1|1190.5|1191.3|1190.7|1191.4|1190.8|1190.8|1190.2|8
1653318150000|2022-05-23 15:02:30|1191.4|1190.8|1191.1|1190.5|1191.4|1190.8|1191.1|1190.4|2
1653318160000|2022-05-23 15:02:40|||||||||1
1653318170000|2022-05-23 15:02:50|1191.3|1190.7|1191.8|1191.2|1192.1|1191.3|1191.3|1190.7|2
1653318180000|2022-05-23 15:03:00|||||||||2
1653318190000|2022-05-23 15:03:10|1192.1|1191.5|1192.3|1191.7|1192.4|1191.7|1192|1191.1|12
1653318200000|2022-05-23 15:03:20|1192.4|1191.4|1190.8|1190.2|1192.4|1191.5|1190.6|1190|12
1653318210000|2022-05-23 15:03:30|1190.9|1189.9|1190.6|1190|1190.9|1190|1190.6|1189.9|7
1653318220000|2022-05-23 15:03:40|1190.5|1189.9|1190.1|1189.5|1190.5|1189.9|1189.8|1189.1|5
1653318230000|2022-05-23 15:03:50|1189.9|1189.3|1189.8|1189.2|1189.9|1189.3|1189.6|1189|14
1653318240000|2022-05-23 15:04:00|||||||||3
1653318250000|2022-05-23 15:04:10|1189.6|1189|1188.8|1188.2|1189.8|1189.2|1188.8|1188.2|12
1653318260000|2022-05-23 15:04:20|1189.1|1188.1|1189.1|1188.5|1189.1|1188.5|1189.1|1188.1|16
1653318270000|2022-05-23 15:04:30|1188.9|1188.3|1188.8|1188.2|1188.9|1188.3|1188.8|1188.2|8
1653318280000|2022-05-23 15:04:40|1188.7|1188.1|1188.8|1188.2|1188.8|1188.2|1188.7|1188.1|4
1653318290000|2022-05-23 15:04:50|1188.9|1188.3|1187.9|1186.9|1189.1|1188.5|1187.5|1186.9|81
1653318300000|2022-05-23 15:05:00|1187.8|1187.2|1187.1|1186.1|1188.1|1187.2|1187|1186.1|31
1653318310000|2022-05-23 15:05:10|1186.9|1186.3|1186.9|1186.3|1186.9|1186.3|1186.7|1186.1|30
1653318320000|2022-05-23 15:05:20|1187.1|1186.5|1187.1|1186.5|1187.4|1186.5|1187.1|1186.4|3
1653318330000|2022-05-23 15:05:30|1187|1186.4|1187.6|1187|1187.6|1187|1186.7|1186.1|9
1653318340000|2022-05-23 15:05:40|1187.7|1186.7|1187.6|1187|1187.7|1187|1187.6|1186.7|1
1653318360000|2022-05-23 15:06:00|1187.7|1187.1|1187.9|1187.3|1188.4|1187.8|1187.7|1187.1|7
1653318370000|2022-05-23 15:06:10|1187.4|1186.9|1187.2|1186.6|1187.4|1186.9|1187.2|1186.6|2
1653318380000|2022-05-23 15:06:20|1187.3|1186.7|1187.6|1187|1187.7|1187|1187.3|1186.6|1
1653318400000|2022-05-23 15:06:40|1187.5|1186.5|1188|1187.4|1188|1187.4|1187.2|1186.5|19
1653318410000|2022-05-23 15:06:50|1187.9|1186.9|1187.9|1187.3|1187.9|1187.3|1187.8|1186.9|1
1653318420000|2022-05-23 15:07:00|1187.8|1187.2|1187.7|1187.1|1187.8|1187.2|1187.7|1187.1|1
1653318430000|2022-05-23 15:07:10|1187.6|1187|1187.1|1186.5|1187.6|1187|1187|1186.4|10
1653318440000|2022-05-23 15:07:20|1187.4|1186.8|1187.9|1187.3|1187.9|1187.3|1187.4|1186.6|5
1653318450000|2022-05-23 15:07:30|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.4|1186.8|2
1653318460000|2022-05-23 15:07:40|1187.7|1187.1|1187.6|1187|1187.9|1187.3|1187.6|1187|4
1653318470000|2022-05-23 15:07:50|1187.5|1186.9|1188|1187.4|1188|1187.4|1187.5|1186.9|1
1653318480000|2022-05-23 15:08:00|1188.1|1187.5|1188.4|1187.8|1188.4|1187.8|1188.1|1187.4|7
1653318490000|2022-05-23 15:08:10|||||||||1
1653318500000|2022-05-23 15:08:20|1188.3|1187.7|1188.2|1187.6|1188.3|1187.7|1188.2|1187.6|7
1653318510000|2022-05-23 15:08:30|1187.9|1187.3|1188.3|1187.7|1188.4|1187.7|1187.9|1187.3|7
1653318520000|2022-05-23 15:08:40|1188.2|1187.6|1188.2|1187.6|1188.2|1187.6|1188.1|1187.5|4
1653318530000|2022-05-23 15:08:50|1188.6|1188|1189.1|1188.5|1189.1|1188.5|1188.5|1187.9|10
1653318540000|2022-05-23 15:09:00|1189.4|1188.8|1189.4|1188.8|1189.4|1188.8|1189.3|1188.7|8
1653318550000|2022-05-23 15:09:10|1189.6|1188.1|1188.1|1187.5|1189.6|1188.1|1188.1|1187.5|28
1653318560000|2022-05-23 15:09:20|||||||||2
1653318570000|2022-05-23 15:09:30|||||||||1
1653318580000|2022-05-23 15:09:40|1188|1187.4|1188.2|1187.6|1188.2|1187.6|1188|1187.4|8
1653318590000|2022-05-23 15:09:50|1188.1|1187.5|1188.2|1187.6|1188.2|1187.6|1188.1|1187.5|3
1653318600000|2022-05-23 15:10:00|1188.4|1187.8|1188.4|1187.8|1188.5|1187.9|1188.4|1187.8|4
1653318610000|2022-05-23 15:10:10|1188.6|1188|1188.1|1187.5|1189.2|1188.5|1188.1|1187.5|12
1653318620000|2022-05-23 15:10:20|1188.4|1187.4|1188.1|1187.5|1188.4|1187.5|1188.1|1187.4|1
1653318630000|2022-05-23 15:10:30|1187.9|1187.3|1188.1|1187.1|1188.1|1187.3|1187.9|1186.9|2
1653318640000|2022-05-23 15:10:40|1187.9|1187.3|1187.2|1186.6|1187.9|1187.3|1187.1|1186.5|7
1653318650000|2022-05-23 15:10:50|1187|1186.4|1186.7|1186.1|1187.1|1186.5|1186.7|1186|11
1653318660000|2022-05-23 15:11:00|1186.6|1186|1186.9|1186.3|1186.9|1186.3|1186.5|1185.9|3
1653318670000|2022-05-23 15:11:10|||||||||4
1653318680000|2022-05-23 15:11:20|1186.7|1186.1|1186.8|1185.8|1187|1186.1|1186.6|1185.8|9
1653318690000|2022-05-23 15:11:30|1186.4|1185.7|1186.4|1185.8|1186.7|1186|1186.4|1185.7|5
1653318700000|2022-05-23 15:11:40|1186.3|1185.7|1186.1|1185.5|1186.4|1185.8|1186.1|1185.5|104
1653318710000|2022-05-23 15:11:50|1186|1185.4|1186.4|1185.8|1186.4|1185.8|1186|1185.4|25
1653318720000|2022-05-23 15:12:00|1186.5|1185.9|1186.4|1185.8|1186.5|1185.9|1186.2|1185.6|3
1653318730000|2022-05-23 15:12:10|1186.3|1185.7|1186.1|1185.5|1186.3|1185.7|1186.1|1185.5|1
1653318740000|2022-05-23 15:12:20|1186.4|1185.8|1185.4|1184.8|1186.4|1185.8|1185.4|1184.8|24
1653318750000|2022-05-23 15:12:30|1185.7|1184.7|1185.6|1185|1185.7|1185.1|1185.4|1184.7|6
1653318760000|2022-05-23 15:12:40|1185.4|1184.8|1185.8|1184.8|1185.8|1185|1185.4|1184.8|10
1653318770000|2022-05-23 15:12:50|1185.4|1184.9|1185.6|1185|1185.7|1185.1|1185.4|1184.9|6
1653318780000|2022-05-23 15:13:00|1185.7|1185.1|1186|1185.4|1186|1185.4|1185.7|1185.1|29
1653318790000|2022-05-23 15:13:10|1185.7|1185.1|1185.7|1185.1|1185.7|1185.1|1185.7|1185.1|11
1653318800000|2022-05-23 15:13:20|1185|1184.4|1184.9|1184.3|1185|1184.4|1184.9|1184.3|65
1653318810000|2022-05-23 15:13:30|1184.7|1184.1|1185.4|1184.8|1185.4|1184.8|1184.7|1184.1|13
1653318820000|2022-05-23 15:13:40|||||||||1
1653318830000|2022-05-23 15:13:50|1185.6|1185|1186.1|1185.5|1186.3|1185.5|1185.6|1185|11
1653318840000|2022-05-23 15:14:00|1186.4|1185.4|1186.5|1185.9|1186.6|1186|1186.4|1185.4|55
1653318850000|2022-05-23 15:14:10|1186.4|1185.8|1187|1186.4|1187|1186.4|1186.4|1185.8|6
1653318860000|2022-05-23 15:14:20|1187.2|1186.6|1187.1|1186.5|1187.2|1186.6|1187.1|1186.5|3
1653318870000|2022-05-23 15:14:30|1186.9|1186.3|1187|1186.4|1187|1186.4|1186.9|1186.3|4
1653318890000|2022-05-23 15:14:50|1186.7|1186.1|1186.3|1185.7|1186.7|1186.1|1186.3|1185.7|2
1653318900000|2022-05-23 15:15:00|1186.4|1185.8|1186.6|1186|1186.7|1186.1|1186.4|1185.8|7
1653318910000|2022-05-23 15:15:10|1186.4|1185.8|1186.1|1185.5|1186.4|1185.8|1185.9|1185.3|7
1653318920000|2022-05-23 15:15:20|1186.2|1185.6|1185.1|1184.5|1186.3|1185.6|1184.9|1184.3|20
1653318930000|2022-05-23 15:15:30|1185|1184.4|1184.6|1184|1185|1184.4|1184|1183.4|56
1653318940000|2022-05-23 15:15:40|1184.7|1184.1|1185|1184|1185|1184.3|1184.5|1183.9|237
1653318950000|2022-05-23 15:15:50|1184.9|1184.3|1185|1184.4|1185|1184.4|1184.7|1184.1|29
1653318960000|2022-05-23 15:16:00|1184.9|1184.3|1185|1184.4|1185|1184.4|1184.9|1184.3|6
1653318970000|2022-05-23 15:16:10|1185.1|1184.5|1186.7|1186.1|1186.7|1186.1|1185.1|1184.5|13
1653318980000|2022-05-23 15:16:20|1186.6|1186|1185.7|1185.1|1186.6|1186|1185.7|1185.1|2
1653318990000|2022-05-23 15:16:30|1185.4|1184.8|1185.2|1184.6|1185.4|1184.8|1185.2|1184.6|2
1653319000000|2022-05-23 15:16:40|1185.1|1184.5|1185.4|1184.4|1185.4|1184.8|1185.1|1184.4|1
1653319010000|2022-05-23 15:16:50|1185.1|1184.5|1184.6|1184|1185.1|1184.5|1184.6|1184|0
1653319020000|2022-05-23 15:17:00|1184.9|1184.3|1184.4|1183.8|1185.1|1184.5|1184.4|1183.8|10
1653319030000|2022-05-23 15:17:10|1184.6|1184|1184.6|1184|1184.9|1184|1184.6|1183.9|4
1653319040000|2022-05-23 15:17:20|1184.7|1184.1|1184.1|1183.5|1184.7|1184.1|1184|1183.4|10
1653319050000|2022-05-23 15:17:30|1184|1183.4|1183.9|1183.3|1184|1183.4|1183.7|1183.1|4
1653319060000|2022-05-23 15:17:40|1184.1|1183.5|1184.1|1183.5|1184.3|1183.6|1183.9|1183.1|6
1653319070000|2022-05-23 15:17:50|1184.2|1183.6|1184|1183.4|1184.2|1183.6|1184|1183.4|0
1653319080000|2022-05-23 15:18:00|1183.8|1183.2|1183.1|1182.5|1183.8|1183.2|1182.7|1181.9|20
1653319090000|2022-05-23 15:18:10|1183|1182.4|1183.1|1182.5|1183.2|1182.6|1182.9|1182.3|4
1653319100000|2022-05-23 15:18:20|1183|1182.4|1182.9|1182.3|1183|1182.4|1182.9|1182.3|6
1653319110000|2022-05-23 15:18:30|||||||||1
1653319120000|2022-05-23 15:18:40|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1
1653319130000|2022-05-23 15:18:50|||||||||9
1653319140000|2022-05-23 15:19:00|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|22
1653319150000|2022-05-23 15:19:10|1182.8|1182.2|1182.7|1182.1|1182.8|1182.2|1182.6|1182|2
1653319160000|2022-05-23 15:19:20|1182.6|1182|1182.7|1182.1|1182.7|1182.1|1182.6|1182|6
1653319170000|2022-05-23 15:19:30|1182.6|1182|1182.9|1182.3|1183.1|1182.5|1182.6|1182|7
1653319180000|2022-05-23 15:19:40|1182.7|1182.1|1182.7|1182.1|1182.9|1182.3|1182.7|1182.1|6
1653319190000|2022-05-23 15:19:50|1182.9|1182.3|1182.9|1182.3|1183|1182.3|1182.9|1182|4
1653319200000|2022-05-23 15:20:00|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|0
1653319210000|2022-05-23 15:20:10|1182.9|1182.3|1183.2|1182.6|1183.2|1182.6|1182.9|1182.3|3
1653319220000|2022-05-23 15:20:20|1183.1|1182.5|1182.7|1182.1|1183.1|1182.5|1182.6|1181.9|2
1653319230000|2022-05-23 15:20:30|1182.6|1182|1182.4|1181.8|1182.6|1182|1182.2|1181.6|7
1653319240000|2022-05-23 15:20:40|1181.3|1180.7|1180.4|1179.8|1181.3|1180.7|1180.2|1179.6|96
1653319250000|2022-05-23 15:20:50|1180.5|1179.9|1180.5|1179.9|1180.8|1180.2|1179.7|1179.1|39
1653319260000|2022-05-23 15:21:00|1180.4|1179.8|1180.6|1180|1180.6|1180|1180.4|1179.8|2
1653319270000|2022-05-23 15:21:10|1180.5|1179.9|1180|1179.4|1180.5|1179.9|1180|1179.4|8
1653319280000|2022-05-23 15:21:20|1179.9|1179.3|1180|1179.4|1180|1179.4|1179.6|1179|13
1653319290000|2022-05-23 15:21:30|1180.2|1179.6|1180.2|1179.6|1180.2|1179.6|1180.1|1179.5|1
1653319300000|2022-05-23 15:21:40|1180.1|1179.5|1180.1|1179.5|1180.2|1179.6|1180.1|1179.5|10
1653319310000|2022-05-23 15:21:50|1180.2|1179.6|1180|1179.4|1180.2|1179.6|1180|1179.4|5
1653319320000|2022-05-23 15:22:00|1180.1|1179.5|1180.2|1179.6|1180.4|1179.8|1180|1179.4|7
1653319330000|2022-05-23 15:22:10|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1
1653319340000|2022-05-23 15:22:20|1180.3|1179.7|1180.2|1179.6|1180.3|1179.7|1180.1|1179.5|3
1653319350000|2022-05-23 15:22:30|1179.7|1179.1|1179.9|1179.3|1179.9|1179.3|1179.7|1179.1|6
1653319360000|2022-05-23 15:22:40|1180|1179.4|1180|1179.4|1180|1179.4|1180|1179.4|6
1653319370000|2022-05-23 15:22:50|1179.9|1179.3|1179.9|1179.3|1180|1179.4|1179.9|1179.3|2
1653319380000|2022-05-23 15:23:00|1180|1179.4|1180.1|1179.5|1180.1|1179.5|1180|1179.4|7
1653319390000|2022-05-23 15:23:10|1180|1179.4|1180.1|1179.5|1180.1|1179.5|1180|1179.4|2
1653319400000|2022-05-23 15:23:20|1180.2|1179.6|1180|1179.4|1180.2|1179.6|1180|1179.4|1
1653319410000|2022-05-23 15:23:30|||||||||2
1653319420000|2022-05-23 15:23:40|1179.9|1179.3|1180.2|1179.6|1180.2|1179.6|1179.4|1178.4|22
1653319430000|2022-05-23 15:23:50|1180.4|1179.8|1180.2|1179.6|1180.4|1179.8|1180.1|1179.5|40
1653319440000|2022-05-23 15:24:00|1180.4|1179.8|1180.4|1179.8|1180.4|1179.8|1180.2|1179.6|5
1653319450000|2022-05-23 15:24:10|||||||||2
1653319460000|2022-05-23 15:24:20|||||||||4
1653319470000|2022-05-23 15:24:30|1180.5|1179.9|1181.5|1180.9|1181.5|1180.9|1180.5|1179.9|5
1653319480000|2022-05-23 15:24:40|1181.4|1180.8|1182|1181.4|1182.2|1181.4|1181.4|1180.8|8
1653319490000|2022-05-23 15:24:50|1182.1|1181.5|1183.2|1182.6|1183.2|1182.6|1182.1|1181.5|51
1653319500000|2022-05-23 15:25:00|1183.4|1182.8|1183.6|1183|1183.6|1183|1183.4|1182.8|8
1653319510000|2022-05-23 15:25:10|1184.1|1183.5|1184.5|1183.9|1184.6|1184|1184.1|1183.5|9
1653319520000|2022-05-23 15:25:20|1184.8|1183.8|1184.5|1183.9|1184.8|1183.9|1184.4|1183.8|3
1653319530000|2022-05-23 15:25:30|1184.4|1183.8|1185|1184.4|1185.2|1184.6|1184.4|1183.8|15
1653319550000|2022-05-23 15:25:50|1185.3|1184.3|1185.2|1184.6|1185.3|1184.6|1185.2|1184.3|6
1653319560000|2022-05-23 15:26:00|1185.3|1184.7|1185.5|1184.9|1186.2|1185.6|1185.3|1184.7|8
1653319570000|2022-05-23 15:26:10|1185.4|1184.8|1185.2|1184.6|1185.5|1184.9|1185.2|1184.6|4
1653319590000|2022-05-23 15:26:30|1184.7|1184.1|1185|1184.4|1185|1184.4|1184.7|1183.9|7
1653319600000|2022-05-23 15:26:40|1184.7|1184.1|1185.1|1184.5|1185.1|1184.5|1184.7|1184.1|8
1653319610000|2022-05-23 15:26:50|1185|1184.4|1184.9|1184.3|1185|1184.4|1184.9|1184.3|2
1653319620000|2022-05-23 15:27:00|1185.1|1184.5|1185|1184.4|1185.1|1184.5|1185|1184.4|6
1653319630000|2022-05-23 15:27:10|||||||||1
1653319640000|2022-05-23 15:27:20|1185.7|1185.1|1186.1|1185.5|1186.5|1185.9|1185.7|1185.1|10
1653319650000|2022-05-23 15:27:30|1186|1185.4|1186|1185.4|1186|1185.4|1186|1185.4|1
1653319660000|2022-05-23 15:27:40|1185.9|1185.3|1186|1185.4|1186|1185.4|1185.9|1185.3|1
1653319670000|2022-05-23 15:27:50|1186.5|1185.9|1186.2|1185.6|1186.5|1185.9|1186.2|1185.6|2
1653319680000|2022-05-23 15:28:00|1186.5|1185.5|1186.3|1185.7|1186.5|1185.8|1186.3|1185.5|3
1653319690000|2022-05-23 15:28:10|1186.2|1185.6|1186|1185.4|1186.2|1185.6|1186|1185.4|1
1653319700000|2022-05-23 15:28:20|1186.4||1186.4||1186.4||1186.4||1
1653319710000|2022-05-23 15:28:30|1186.1|1185.5|1186|1185.4|1186.1|1185.5|1186|1185.4|1
1653319720000|2022-05-23 15:28:40|1186.1|1185.5|1186.2|1185.6|1186.2|1185.6|1186.1|1185.5|2
1653319730000|2022-05-23 15:28:50|1186.3|1185.7|1185.7|1185.1|1186.4|1185.8|1185.7|1185.1|7
1653319740000|2022-05-23 15:29:00|1185.6|1185|1185.4|1184.8|1185.6|1185|1185.4|1184.8|3
1653319760000|2022-05-23 15:29:20|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|1185.9|1185.3|5
1653319770000|2022-05-23 15:29:30|1186|1185.4|1186|1185.4|1186|1185.4|1186|1185.4|0
1653319780000|2022-05-23 15:29:40|||||||||1
1653319790000|2022-05-23 15:29:50|1185.9|1185.3|1186.4|1185.8|1186.4|1185.8|1185.9|1185.3|7
1653319800000|2022-05-23 15:30:00|1186.2|1185.6|1185.9|1185.3|1186.2|1185.6|1185.7|1185.1|8
1653319810000|2022-05-23 15:30:10|||||||||1
1653319820000|2022-05-23 15:30:20|1185.8|1185.2|1186|1185.4|1186|1185.4|1185.7|1185.1|3
1653319830000|2022-05-23 15:30:30|1186.1|1185.5|1186|1185.4|1186.1|1185.5|1186|1185.1|4
1653319840000|2022-05-23 15:30:40|1186.7|1186.1|1186.5|1185.5|1186.7|1186.1|1186.4|1185.5|10
1653319850000|2022-05-23 15:30:50|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|1186.2|1185.6|0
1653319860000|2022-05-23 15:31:00|1186.3|1185.7|1186.2|1185.6|1186.3|1185.7|1186.2|1185.6|3
1653319870000|2022-05-23 15:31:10|1186.1|1185.5|1185.5|1184.9|1186.2|1185.6|1185.5|1184.9|9
1653319880000|2022-05-23 15:31:20|1185.9|1185.3|1186|1185.4|1186|1185.4|1185.9|1185.3|2
1653319890000|2022-05-23 15:31:30|1185.7|1185.1|1185.5|1184.9|1185.7|1185.1|1185.5|1184.9|38
1653319900000|2022-05-23 15:31:40|1186|1185.4|1184.9|1184.3|1186.2|1185.6|1184.9|1184.3|17
1653319910000|2022-05-23 15:31:50|1184.8|1184.2|1185|1184.4|1185.2|1184.6|1184.7|1184.1|8
1653319920000|2022-05-23 15:32:00|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|0
1653319930000|2022-05-23 15:32:10|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|2
1653319940000|2022-05-23 15:32:20|1184.9|1184.3|1185.3|1184.3|1185.3|1184.3|1184.9|1184.3|7
1653319950000|2022-05-23 15:32:30|1185.2|1184.6|1185.1|1184.5|1185.2|1184.6|1185.1|1184.5|2
1653319960000|2022-05-23 15:32:40|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|2
1653319970000|2022-05-23 15:32:50|||||||||1
1653319980000|2022-05-23 15:33:00|1185.1|1184.5|1185.7|1185.1|1185.7|1185.1|1185.1|1184.5|13
1653319990000|2022-05-23 15:33:10|1185.5|1184.9|1185.2|1184.6|1186.2|1185.6|1184.5|1183.8|30
1653320000000|2022-05-23 15:33:20|1185.1|1184.5|1185.4|1184.8|1185.4|1184.8|1185|1184.4|9
1653320010000|2022-05-23 15:33:30|1186|1185.4|1185.5|1184.9|1186.2|1185.6|1185.5|1184.9|13
1653320020000|2022-05-23 15:33:40|1185.4|1184.8|1185.9|1185.3|1186.1|1185.5|1185.4|1184.8|12
1653320030000|2022-05-23 15:33:50|||||||||2
1653320040000|2022-05-23 15:34:00|||||||||1
1653320050000|2022-05-23 15:34:10|1186|1185.4|1186|1185.4|1186.5|1185.9|1186|1185.4|7
1653320060000|2022-05-23 15:34:20|1186.1|1185.5|1186|1185.4|1186.1|1185.5|1186|1185.4|2
1653320070000|2022-05-23 15:34:30|1185.9|1185.3|1186.3|1185.3|1186.3|1185.5|1185.9|1185.3|3
1653320080000|2022-05-23 15:34:40|1186|1185.4|1186|1185.4|1186|1185.4|1186|1185.4|0
1653320090000|2022-05-23 15:34:50|1186.3|1185.7|1186.7|1186.1|1186.7|1186.1|1186.3|1185.7|5
1653320100000|2022-05-23 15:35:00|1186.8|1185.8|1187|1186.4|1187|1186.4|1186.7|1185.8|2
1653320110000|2022-05-23 15:35:10|1186.9|1186.3|1186.7|1186.1|1186.9|1186.3|1186.7|1186.1|2
1653320120000|2022-05-23 15:35:20|1186.4|1185.8|1187|1186.4|1187.1|1186.4|1186.4|1185.8|4
1653320130000|2022-05-23 15:35:30|1187.2|1186.6|1187.7|1187.1|1187.7|1187.1|1187.2|1186.3|13
1653320140000|2022-05-23 15:35:40|1187.8|1187.2|1187.8|1187.2|1187.8|1187.2|1187.7|1187.1|9
1653320150000|2022-05-23 15:35:50|1187.9|1187.3|1187.4|1186.8|1187.9|1187.3|1187.2|1186.5|7
1653320160000|2022-05-23 15:36:00|1187.6|1187|1188|1187.4|1188.1|1187.5|1187.5|1186.9|7
1653320170000|2022-05-23 15:36:10|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|1187.5|1186.9|5
1653320180000|2022-05-23 15:36:20|1188|1187.4|1188.7|1188.1|1188.9|1188.3|1188|1187.4|23
1653320190000|2022-05-23 15:36:30|1188.6|1188|1188.5|1187.9|1188.6|1188|1188.5|1187.9|2
1653320200000|2022-05-23 15:36:40|1188.4|1187.8|1188|1187.4|1188.4|1187.8|1187.7|1187.1|14
1653320210000|2022-05-23 15:36:50|||||||||2
1653320220000|2022-05-23 15:37:00|1187.9|1187.3|1188.1|1187.5|1188.1|1187.5|1187.5|1186.9|9
1653320230000|2022-05-23 15:37:10|1188|1187.4|1188.6|1187.6|1188.6|1187.9|1188|1187.4|2
1653320240000|2022-05-23 15:37:20|1188.5|1187.5|1188.3|1187.7|1188.6|1188|1188.2|1187.5|5
1653320250000|2022-05-23 15:37:30|1188.2|1187.6|1188.5|1187.9|1188.5|1187.9|1188.2|1187.5|0
1653320260000|2022-05-23 15:37:40|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188.2|1187.6|1
1653320270000|2022-05-23 15:37:50|1188.4|1187.4|1188|1187.4|1188.4|1187.4|1188|1187.4|1
1653320280000|2022-05-23 15:38:00|1188.1|1187.5|1188.4|1187.8|1188.9|1188.3|1188.1|1187.3|70
1653320290000|2022-05-23 15:38:10|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|1188.2|1187.6|1
1653320300000|2022-05-23 15:38:20|1188|1187.4|1188|1187.4|1188.1|1187.5|1188|1187.4|1
1653320310000|2022-05-23 15:38:30|1187.9|1187.3|1188|1187.4|1188|1187.4|1187.9|1187.3|0
1653320320000|2022-05-23 15:38:40|||||||||2
1653320330000|2022-05-23 15:38:50|1188.3|1187.3|1188.7|1188.1|1188.7|1188.1|1188.3|1187.3|5
1653320340000|2022-05-23 15:39:00|1188.8|1187.8|1188.7|1188.1|1188.8|1188.1|1188.5|1187.8|0
1653320350000|2022-05-23 15:39:10|1188.6|1188|1188.5|1187.9|1188.6|1188|1188.5|1187.9|1
1653320360000|2022-05-23 15:39:20|1188.4|1187.8|1188.2|1187.6|1188.4|1187.8|1188.2|1187.6|0
1653320370000|2022-05-23 15:39:30|1188|1187.4|1188|1187.4|1188|1187.4|1188|1187.4|1
1653320380000|2022-05-23 15:39:40|||||||||3
1653320390000|2022-05-23 15:39:50|1188.1|1187.5|1188|1187.4|1188.1|1187.5|1188|1187.4|0
1653320400000|2022-05-23 15:40:00|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|1188.1|1187.5|3
1653320410000|2022-05-23 15:40:10|1188.2|1187.6|1190|1189.4|1190|1189.4|1188.2|1187.6|12
1653320420000|2022-05-23 15:40:20|1189.9|1189.3|1190.1|1189.5|1190.1|1189.5|1189.7|1189|3
1653320430000|2022-05-23 15:40:30|1190|1189.4|1190|1189.4|1190.1|1189.5|1190|1189.4|4
1653320440000|2022-05-23 15:40:40|1189.9|1189.3|1189.5|1188.9|1189.9|1189.3|1189.5|1188.9|14
1653320450000|2022-05-23 15:40:50|1189.8|1188.8|1189.2|1188.6|1189.8|1188.8|1189.2|1188.6|1
1653320460000|2022-05-23 15:41:00|1189.3|1188.7|1189.8|1189.2|1189.8|1189.2|1189.2|1188.5|2
1653320470000|2022-05-23 15:41:10|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|0
1653320480000|2022-05-23 15:41:20|1190|1189.4|1191|1190.4|1191|1190.4|1190|1189.4|30
1653320490000|2022-05-23 15:41:30|1190.9|1190.3|1190.7|1190.1|1190.9|1190.3|1190.7|1190.1|22
1653320500000|2022-05-23 15:41:40|1190.5|1189.9|1190|1189.4|1190.5|1189.9|1190|1189.4|5
1653320510000|2022-05-23 15:41:50|1189.9|1189.3|1190|1189.4|1190|1189.4|1189.7|1189.1|0
1653320520000|2022-05-23 15:42:00|1189.7|1189.1|1189.5|1188.9|1189.8|1189.1|1189|1188.4|5
1653320530000|2022-05-23 15:42:10|1189.4|1188.8|1189.5|1188.9|1189.9|1189.3|1189.4|1188.8|7
1653320540000|2022-05-23 15:42:20|1189.6|1189|1189.7|1189.1|1189.9|1189.3|1189.6|1189|102
1653320550000|2022-05-23 15:42:30|1189.8|1189.2|1189.8|1189.2|1189.9|1189.3|1189.8|1189.2|0
1653320560000|2022-05-23 15:42:40|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|1189.9|1189.3|0
1653320570000|2022-05-23 15:42:50|1190.1|1189.5|1189.9|1189.3|1190.3|1189.7|1189.9|1189.3|9
1653320580000|2022-05-23 15:43:00|1189.8|1189.2|1190.9|1190.3|1190.9|1190.3|1189.8|1189.2|7
1653320590000|2022-05-23 15:43:10|1191|1190.4|1191|1190.4|1191.3|1190.7|1191|1190.3|15
1653320600000|2022-05-23 15:43:20|1191.1|1190.5|1191|1190.4|1191.1|1190.5|1191|1190.4|1
1653320610000|2022-05-23 15:43:30|1191.1|1190.5|1190.7|1190.1|1191.1|1190.5|1190.7|1190.1|5
1653320620000|2022-05-23 15:43:40|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|1190.3|1189.7|3
1653320630000|2022-05-23 15:43:50|1190|1189.4|1190.1|1189.1|1190.1|1189.4|1190|1189.1|1
1653320640000|2022-05-23 15:44:00|1190|1189.4|1190|1189.4|1190|1189.4|1190|1189.4|0
1653320650000|2022-05-23 15:44:10|1190.1|1189.5|1190.4|1189.4|1190.5|1189.9|1190.1|1189.4|6
1653320660000|2022-05-23 15:44:20|1190|1189.5|1190.5|1189.9|1190.5|1189.9|1190|1189.4|2
1653320670000|2022-05-23 15:44:30|1190.2|1189.6|1190.4|1189.8|1190.4|1189.8|1190.2|1189.4|1
1653320680000|2022-05-23 15:44:40|1191|1190.4|1191|1190.4|1191.2|1190.6|1191|1190.4|4
1653320690000|2022-05-23 15:44:50|1190.9|1190.3|1191|1190.4|1191.5|1190.9|1190.9|1190.3|8
1653320700000|2022-05-23 15:45:00|1191.2|1190.6|1191.5|1190.9|1191.6|1190.9|1191|1190.4|4
1653320710000|2022-05-23 15:45:10|1191.6|1191|1191.7|1191.1|1191.8|1191.1|1191.5|1190.8|3
1653320720000|2022-05-23 15:45:20|1192.5|1191.9|1193.7|1193.1|1193.7|1193.1|1192.5|1191.9|57
1653320730000|2022-05-23 15:45:30|1193.6|1193|1193.9|1193.3|1193.9|1193.3|1193.5|1192.5|7
1653320740000|2022-05-23 15:45:40|1194|1193.4|1194|1193.4|1195|1194.1|1193.9|1193.3|19
1653320750000|2022-05-23 15:45:50|1193.8|1193.2|1193|1192.4|1193.8|1193.2|1193|1192.4|12
1653320760000|2022-05-23 15:46:00|1192.9|1192.3|1192.6|1192|1192.9|1192.3|1192|1191.4|20
1653320770000|2022-05-23 15:46:10|1192.5|1191.9|1193.5|1192.9|1193.5|1192.9|1192.4|1191.8|9
1653320780000|2022-05-23 15:46:20|1193.3|1192.7|1193.2|1192.6|1193.4|1192.8|1193|1192.3|3
1653320790000|2022-05-23 15:46:30|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.2|1192.6|3
1653320800000|2022-05-23 15:46:40|1193.2|1192.6|1193.3|1192.3|1193.4|1192.8|1193|1192.3|8
1653320810000|2022-05-23 15:46:50|1193|1192.4|1192|1191.4|1193|1192.4|1192|1191.4|7
1653320820000|2022-05-23 15:47:00|1191.8|1191.2|1192.5|1191.9|1192.5|1191.9|1191.8|1191.2|13
1653320830000|2022-05-23 15:47:10|1192.4|1191.8|1192.9|1192.3|1192.9|1192.3|1192.3|1191.7|1
1653320840000|2022-05-23 15:47:20|1192.7|1192.1|1193|1192|1193|1192.3|1192.6|1192|3
1653320850000|2022-05-23 15:47:30|1193.2|1192.4|1193|1192.4|1193.2|1192.6|1193|1192.4|2
1653320860000|2022-05-23 15:47:40|1192.9|1192.3|1193|1192.4|1193|1192.4|1192.9|1192.3|2
1653320870000|2022-05-23 15:47:50|1192.9|1192.3|1193|1192.4|1193|1192.4|1192.9|1192.3|1
1653320880000|2022-05-23 15:48:00|1192.2|1191.6|1193|1192.4|1193|1192.4|1192.2|1191.6|13
1653320890000|2022-05-23 15:48:10|1193.1|1192|1192.5|1191.9|1193.1|1192.1|1192.5|1191.9|2
1653320900000|2022-05-23 15:48:20|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.6|1192|1
1653320910000|2022-05-23 15:48:30|1192.8|1191.8|1192.6|1192|1192.8|1192|1192.5|1191.8|2
1653320920000|2022-05-23 15:48:40|1192.8|1192.2|1192.7|1192.1|1192.8|1192.2|1192.5|1191.8|4
1653320930000|2022-05-23 15:48:50|1193|1192|1193|1192.4|1193.1|1192.5|1192.7|1192|4
1653320940000|2022-05-23 15:49:00|1193.1|1192.5|1193.4|1192.8|1193.4|1192.8|1192.9|1192.3|2
1653320950000|2022-05-23 15:49:10|1193|1192.4|1193.2|1192.6|1193.3|1192.6|1193|1192.3|12
1653320960000|2022-05-23 15:49:20|1193.6|1193|1193.9|1193.3|1193.9|1193.3|1193.6|1193|23
1653320970000|2022-05-23 15:49:30|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|6
1653320980000|2022-05-23 15:49:40|1193.8|1193.2|1193.9|1193.3|1194.1|1193.5|1193.7|1193.1|2
1653320990000|2022-05-23 15:49:50|1194.1|1193.5|1194.1|1193.5|1194.2|1193.6|1194.1|1193.5|2
1653321000000|2022-05-23 15:50:00|1194.4|1193.8|1194.6|1194|1195|1194.4|1194.4|1193.8|19
1653321010000|2022-05-23 15:50:10|1195.1|1194.1|1195|1194.4|1195.3|1194.7|1194.9|1194.1|11
1653321020000|2022-05-23 15:50:20|1194.9|1194.3|1195.2|1194.6|1195.2|1194.6|1194.9|1194.3|1
1653321030000|2022-05-23 15:50:30|1195.1|1194.5|1195|1194.4|1195.1|1194.5|1195|1194.4|2
1653321040000|2022-05-23 15:50:40|1195.3|1194.3|1195.2|1194.6|1195.3|1194.7|1194.9|1194.3|6
1653321050000|2022-05-23 15:50:50|1195.1|1194.5|1194.6|1194|1195.3|1194.7|1194.6|1194|6
1653321060000|2022-05-23 15:51:00|1194.5|1193.9|1194.2|1193.6|1194.5|1193.9|1193.7|1193.1|23
1653321070000|2022-05-23 15:51:10|1194.3|1193.7|1193.6|1193|1194.3|1193.7|1193.6|1193|22
1653321080000|2022-05-23 15:51:20|1193.7|1193.1|1193.8|1193.2|1193.9|1193.3|1193.6|1193|7
1653321090000|2022-05-23 15:51:30|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|5
1653321100000|2022-05-23 15:51:40|1194|1193.4|1193.9|1193.3|1194.1|1193.5|1193.9|1193.3|2
1653321120000|2022-05-23 15:52:00|1193.4|1192.8|1193|1192.4|1193.4|1192.8|1193|1192.4|57
1653321130000|2022-05-23 15:52:10|1192.9|1192.3|1191.9|1191.3|1192.9|1192.3|1191.7|1191.1|16
1653321140000|2022-05-23 15:52:20|1192|1191.4|1191.6|1191|1192.2|1191.6|1191.6|1191|8
1653321150000|2022-05-23 15:52:30|1191.5|1190.9|1191.5|1190.9|1191.7|1191.1|1191.4|1190.8|2
1653321160000|2022-05-23 15:52:40|1191.4|1190.8|1191.2|1190.6|1191.4|1190.8|1191.2|1190.6|3
1653321170000|2022-05-23 15:52:50|1191.1|1190.5|1191.2|1190.6|1191.2|1190.6|1191.1|1190.5|3
1653321180000|2022-05-23 15:53:00|1191.4|1190.8|1191.4|1190.8|1191.5|1190.9|1191.4|1190.8|7
1653321190000|2022-05-23 15:53:10|1191.5|1190.9|1191.7|1191.1|1191.8|1191.2|1191.5|1190.9|2
1653321200000|2022-05-23 15:53:20|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|1191.8|1191.2|3
1653321230000|2022-05-23 15:53:50|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|2
1653321240000|2022-05-23 15:54:00|||||||||3
1653321250000|2022-05-23 15:54:10|1192|1191.4|1192|1191.4|1192.1|1191.5|1192|1191.4|0
1653321260000|2022-05-23 15:54:20|1192.1|1191.5|1192.4|1191.8|1192.7|1192.1|1192.1|1191.5|9
1653321270000|2022-05-23 15:54:30|1192.5|1191.9|1191.4|1190.8|1192.6|1192|1191.4|1190.8|2
1653321280000|2022-05-23 15:54:40|1191.2|1190.6|1191.1|1190.1|1191.3|1190.7|1190.7|1190.1|16
1653321290000|2022-05-23 15:54:50|1190.9|1190.3|1191.2|1190.6|1191.2|1190.6|1190.9|1190.1|7
1653321300000|2022-05-23 15:55:00|1191.3|1190.3|1191.2|1190.6|1191.3|1190.6|1191|1190.3|3
1653321310000|2022-05-23 15:55:10|1191.4|1190.8|1191.2|1190.6|1191.4|1190.8|1191.2|1190.6|7
1653321320000|2022-05-23 15:55:20|1191.3|1190.7|1191.6|1191|1191.6|1191|1191.2|1190.6|1
1653321330000|2022-05-23 15:55:30|1191.5|1190.9|1191.2|1190.6|1191.6|1191|1191.2|1190.6|3
1653321340000|2022-05-23 15:55:40|1191.3|1190.7|1191.2|1190.6|1191.3|1190.7|1191.2|1190.6|0
1653321350000|2022-05-23 15:55:50|1191.4|1190.8|1191|1190.4|1191.4|1190.8|1191|1190.4|2
1653321360000|2022-05-23 15:56:00|1190.5|1189.9|1190.9|1190.3|1190.9|1190.3|1190.5|1189.9|12
1653321370000|2022-05-23 15:56:10|1190.7|1190.1|1191.2|1190.6|1191.3|1190.7|1190.6|1190|3
1653321380000|2022-05-23 15:56:20|1191.3|1190.7|1191.5|1190.9|1191.5|1190.9|1191.3|1190.7|3
1653321390000|2022-05-23 15:56:30|||||||||2
1653321400000|2022-05-23 15:56:40|1191.4|1190.8|1191.3|1190.7|1191.4|1190.8|1191.3|1190.7|3
1653321410000|2022-05-23 15:56:50|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|1
1653321420000|2022-05-23 15:57:00|1191.5|1190.9|1191.4|1190.8|1191.6|1190.9|1191.2|1190.6|26
1653321430000|2022-05-23 15:57:10|1191.3|1190.7|1190.7|1190.1|1191.3|1190.7|1190.6|1190|11
1653321440000|2022-05-23 15:57:20|1190.8|1190.2|1191.2|1190.6|1191.2|1190.6|1190.8|1190.2|1
1653321450000|2022-05-23 15:57:30|1191.1|1190.5|1191.2|1190.6|1191.2|1190.6|1191|1190.4|2
1653321460000|2022-05-23 15:57:40|1191.3|1190.7|1191.7|1191.1|1191.7|1191.1|1191.3|1190.7|6
1653321470000|2022-05-23 15:57:50|1191.9|1191.3|1192|1191.4|1192|1191.4|1191.9|1191.3|2
1653321480000|2022-05-23 15:58:00|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653321490000|2022-05-23 15:58:10|1192.2|1191.6|1192.5|1191.9|1192.5|1191.9|1192.2|1191.6|1
1653321500000|2022-05-23 15:58:20|1192.7|1192.1|1192.6|1192|1192.7|1192.1|1192.4|1191.8|2
1653321510000|2022-05-23 15:58:30|1192.7|1192.1|1193.2|1192.6|1193.2|1192.6|1192.7|1192.1|8
1653321520000|2022-05-23 15:58:40|1193.1|1192.5|1193.2|1192.6|1193.4|1192.8|1193.1|1192.5|6
1653321530000|2022-05-23 15:58:50|1193.5|1192.9|1194|1193.4|1194.2|1193.6|1193.5|1192.9|6
1653321540000|2022-05-23 15:59:00|1194.3|1193.3|1195.1|1194.1|1195.1|1194.3|1194.3|1193.3|6
1653321550000|2022-05-23 15:59:10|1194.8|1194.2|1194.9|1194.3|1195|1194.3|1194.7|1194|10
1653321560000|2022-05-23 15:59:20|1195|1194.4|1194.9|1194.3|1195.1|1194.5|1194.9|1194.3|92
1653321570000|2022-05-23 15:59:30|1194.7|1194.1|1194.7|1194.1|1194.9|1194.3|1194.6|1194|10
1653321580000|2022-05-23 15:59:40|1194.6|1194|1194.7|1194.1|1194.9|1194.3|1194.6|1194|9
1653321590000|2022-05-23 15:59:50|1194.8|1194.2|1194.2|1193.6|1194.8|1194.2|1193.7|1193.1|6
1653321600000|2022-05-23 16:00:00|1194.4|1193.4|1194|1193.4|1194.4|1193.6|1193.7|1193.1|9
1653321610000|2022-05-23 16:00:10|1194.2|1193.6|1194|1193.4|1194.2|1193.6|1194|1193.4|3
1653321620000|2022-05-23 16:00:20|1194.2|1193.6|1194.3|1193.3|1194.3|1193.7|1194|1193.3|2
1653321630000|2022-05-23 16:00:30|1194.2|1193.6|1194.1|1193.5|1194.4|1193.8|1194.1|1193.5|3
1653321640000|2022-05-23 16:00:40|1194|1193.4|1194.4|1193.8|1194.4|1193.8|1194|1193.4|4
1653321650000|2022-05-23 16:00:50|1194|1193.4|1193.7|1193.1|1194|1193.4|1193.7|1193.1|2
1653321660000|2022-05-23 16:01:00|1193.8|1192.8|1193.4|1192.8|1193.9|1193.3|1193.4|1192.8|9
1653321670000|2022-05-23 16:01:10|1193.5|1192.9|1193.4|1192.8|1193.6|1193|1193.2|1192.6|4
1653321680000|2022-05-23 16:01:20|1193.3|1192.7|1193|1192.4|1193.3|1192.7|1193|1192.4|6
1653321690000|2022-05-23 16:01:30|1192.9|1192.3|1193|1192.4|1193|1192.4|1192.7|1192.1|4
1653321700000|2022-05-23 16:01:40|1192.8|1192.2|1192.5|1191.9|1192.8|1192.2|1192.3|1191.6|7
1653321710000|2022-05-23 16:01:50|1192.6|1192|1192.3|1191.7|1192.6|1192|1192.3|1191.6|6
1653321720000|2022-05-23 16:02:00|1192.4|1191.8|1192.3|1191.7|1192.4|1191.8|1192.3|1191.7|3
1653321730000|2022-05-23 16:02:10|||||||||1
1653321750000|2022-05-23 16:02:30|1192.4|1191.8|1192.4|1191.8|1192.5|1191.9|1192.4|1191.8|3
1653321770000|2022-05-23 16:02:50|1192.3|1191.7|1192.9|1192.3|1192.9|1192.3|1192.3|1191.7|6
1653321780000|2022-05-23 16:03:00|1193.4|1192.8|1193.6|1192.6|1193.8|1193.2|1193.2|1192.6|18
1653321790000|2022-05-23 16:03:10|1193.3|1192.7|1193.7|1193.1|1193.9|1193.3|1193.3|1192.7|8
1653321800000|2022-05-23 16:03:20|1193.8|1193.2|1194.1|1193.1|1194.1|1193.4|1193.7|1193.1|4
1653321810000|2022-05-23 16:03:30|1194|1193.4|1194|1193.4|1194.1|1193.5|1194|1193.4|0
1653321820000|2022-05-23 16:03:40|1194.1|1193.5|1194|1193.4|1194.3|1193.7|1194|1193.4|0
1653321840000|2022-05-23 16:04:00|1193.7|1193.1|1194.1|1193.1|1194.1|1193.1|1193.5|1192.9|9
1653321850000|2022-05-23 16:04:10|1193.6|1193|1193.8|1193.2|1193.9|1193.2|1193.6|1192.9|1
1653321860000|2022-05-23 16:04:20|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|0
1653321870000|2022-05-23 16:04:30|1193.5|1192.9|1193.6|1193|1193.6|1193|1193.5|1192.9|5
1653321890000|2022-05-23 16:04:50|||||||||1
1653321900000|2022-05-23 16:05:00|1193.7|1193.1|1193.9|1193.3|1193.9|1193.3|1193.7|1193.1|6
1653321920000|2022-05-23 16:05:20|1193.8|1193.2|1192.7|1192.1|1193.8|1193.2|1192.7|1192.1|4
1653321930000|2022-05-23 16:05:30|1192.4|1191.8|1192.4|1191.8|1192.5|1191.9|1192.4|1191.8|7
1653321940000|2022-05-23 16:05:40|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|3
1653321960000|2022-05-23 16:06:00|1192.4|1191.8|1192.7|1192.1|1192.7|1192.1|1191.8|1191.1|10
1653321970000|2022-05-23 16:06:10|1192.8|1191.8|1192.8|1191.8|1192.8|1191.8|1192.8|1191.8|0
1653321980000|2022-05-23 16:06:20|1192.5|1191.9|1192.4|1191.8|1192.5|1191.9|1192.4|1191.8|0
1653321990000|2022-05-23 16:06:30|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653322000000|2022-05-23 16:06:40|1192.6|1192|1192.7|1192.1|1192.7|1192.1|1192.6|1192|3
1653322010000|2022-05-23 16:06:50|1193.2|1192.6|1193.1|1192.5|1193.2|1192.6|1193|1192.4|1
1653322020000|2022-05-23 16:07:00|1193|1192.4|1192.7|1192.1|1193|1192.4|1192.7|1191.9|16
1653322030000|2022-05-23 16:07:10|1192.6|1192|1192.4|1191.8|1192.6|1192|1192.3|1191.6|3
1653322040000|2022-05-23 16:07:20|1192.3|1191.7|1192|1191.4|1192.3|1191.7|1192|1191.4|2
1653322050000|2022-05-23 16:07:30|||||||||1
1653322060000|2022-05-23 16:07:40|1191.9|1191.3|1191.8|1191.2|1191.9|1191.3|1191.7|1191.1|2
1653322070000|2022-05-23 16:07:50|1191.6|1190.6|1191.5|1190.9|1191.6|1190.9|1191.3|1190.6|12
1653322080000|2022-05-23 16:08:00|1191.6|1190.6|1191.6|1191|1191.7|1191.1|1190.8|1190.1|18
1653322090000|2022-05-23 16:08:10|1191.7|1191.1|1192.2|1191.6|1192.2|1191.6|1191.7|1191.1|2
1653322100000|2022-05-23 16:08:20|1192|1191.4|1192|1191.4|1192.4|1191.4|1192|1191.3|3
1653322110000|2022-05-23 16:08:30|1192.2|1191.6|1192.4|1191.8|1192.5|1191.9|1192.2|1191.6|3
1653322120000|2022-05-23 16:08:40|||||||||21
1653322140000|2022-05-23 16:09:00|1192.3|1191.7|1192.2|1191.6|1192.3|1191.7|1192|1191.4|6
1653322150000|2022-05-23 16:09:10|1192.1|1191.5|1192|1191.4|1192.1|1191.5|1192|1191.4|10
1653322160000|2022-05-23 16:09:20|1191.9|1191.3|1191.5|1190.9|1191.9|1191.3|1191.5|1190.9|1
1653322170000|2022-05-23 16:09:30|1191.6|1191|1191.7|1191.1|1191.7|1191.1|1191.6|1191|0
1653322180000|2022-05-23 16:09:40|1192|1191.4|1192.1|1191.1|1192.1|1191.4|1192|1191.1|2
1653322190000|2022-05-23 16:09:50|1191.7||1191.7||1191.7||1191.7||4
1653322200000|2022-05-23 16:10:00|1191.6|1190.6|1191.5|1190.9|1191.6|1190.9|1191.3|1190.6|5
1653322210000|2022-05-23 16:10:10|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|2
1653322220000|2022-05-23 16:10:20|1192|1191.4|1192.7|1192.1|1192.7|1192.1|1192|1191.4|8
1653322230000|2022-05-23 16:10:30|1192.8|1191.8|1192.7|1192.1|1192.8|1192.1|1192.7|1191.8|1
1653322240000|2022-05-23 16:10:40|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653322250000|2022-05-23 16:10:50|1192.4|1191.8|1192.9|1192.3|1193|1192.4|1192.4|1191.8|7
1653322260000|2022-05-23 16:11:00|1193|1192.4|1193.1|1192.5|1193.1|1192.5|1193|1192.4|1
1653322270000|2022-05-23 16:11:10|1193.2|1192.6|1192.8|1192.2|1193.2|1192.6|1192.8|1192.1|6
1653322300000|2022-05-23 16:11:40|1192.6|1192|1192.5|1191.9|1192.6|1192|1192.5|1191.6|2
1653322310000|2022-05-23 16:11:50|1192.6|1192|1193|1192.4|1193|1192.4|1192.5|1191.9|3
1653322320000|2022-05-23 16:12:00|1192.9|1192.3|1193|1192.4|1193|1192.4|1192.9|1192.3|2
1653322330000|2022-05-23 16:12:10|1192.4|1191.8|1192|1191.4|1192.4|1191.8|1192|1191.3|11
1653322340000|2022-05-23 16:12:20|1191.9|1191.3|1191.8|1191.2|1191.9|1191.3|1191.8|1191.2|2
1653322350000|2022-05-23 16:12:30|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|1
1653322360000|2022-05-23 16:12:40|1191.9|1191.3|1191.8|1191.2|1191.9|1191.3|1191.8|1191.2|0
1653322370000|2022-05-23 16:12:50|1191.9|1191.3|1192|1191.4|1192|1191.4|1191.9|1191.3|2
1653322380000|2022-05-23 16:13:00|1192.1|1191.5|1192.2|1191.6|1192.2|1191.6|1192|1191.4|5
1653322390000|2022-05-23 16:13:10|1192.1|1191.5|1192|1191.4|1192.1|1191.5|1192|1191.4|2
1653322400000|2022-05-23 16:13:20|1191.9|1191.3|1192|1191.4|1192|1191.4|1191.9|1191.3|2
1653322410000|2022-05-23 16:13:30|||||||||1
1653322420000|2022-05-23 16:13:40|1192.1|1191.1|1192|1191.4|1192.1|1191.4|1192|1191.1|0
1653322430000|2022-05-23 16:13:50|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|7
1653322440000|2022-05-23 16:14:00|1192.7|1192.1|1193|1192.4|1193|1192.4|1192.7|1192.1|13
1653322450000|2022-05-23 16:14:10|1192.6|1192|1192.5|1191.9|1192.9|1192.1|1192.5|1191.9|7
1653322460000|2022-05-23 16:14:20|1192.3|1191.7|1192.2|1191.6|1192.3|1191.7|1192|1191.1|7
1653322470000|2022-05-23 16:14:30|1192|1191.4|1192|1191.4|1192.2|1191.6|1192|1191.4|2
1653322480000|2022-05-23 16:14:40|1192.5|1191.9|1192.6|1192|1192.6|1192|1192.5|1191.9|7
1653322490000|2022-05-23 16:14:50|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1
1653322500000|2022-05-23 16:15:00|1192.6|1192|1193|1192.4|1193.1|1192.4|1192.6|1192|3
1653322510000|2022-05-23 16:15:10|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1192.8|1192.2|1
1653322520000|2022-05-23 16:15:20|1193.1|1192.1|1192.8|1192.2|1193.1|1192.3|1192.8|1192.1|1
1653322530000|2022-05-23 16:15:30|1192.9|1192.3|1193.1|1192.5|1193.1|1192.5|1192.8|1192.2|0
1653322540000|2022-05-23 16:15:40|1193.2|1192.6|1194|1193.4|1194|1193.4|1193.2|1192.6|5
1653322550000|2022-05-23 16:15:50|1193.9|1193.3|1193.7|1193.1|1194|1193.4|1193.7|1193.1|2
1653322560000|2022-05-23 16:16:00|1193.5|1192.9|1193.7|1193.1|1193.7|1193.1|1193.5|1192.9|4
1653322570000|2022-05-23 16:16:10|1193.6|1193|1193.8|1192.8|1193.8|1193|1193.5|1192.8|1
1653322580000|2022-05-23 16:16:20|1193.5|1192.9|1194|1193.4|1194|1193.4|1193.5|1192.9|7
1653322590000|2022-05-23 16:16:30|1193.9|1193.3|1193.5|1192.9|1194.1|1193.3|1193.5|1192.9|4
1653322620000|2022-05-23 16:17:00|1193.6|1193|1193.5|1192.9|1193.6|1193|1193.5|1192.9|1
1653322630000|2022-05-23 16:17:10|1193.3|1192.7|1193.2|1192.6|1193.3|1192.7|1193|1192.4|2
1653322640000|2022-05-23 16:17:20|1193.3|1192.7|1193.6|1192.6|1193.6|1192.7|1193.3|1192.6|1
1653322650000|2022-05-23 16:17:30|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193|1192.4|6
1653322660000|2022-05-23 16:17:40|1193|1192.4|1193.3|1192.7|1193.3|1192.7|1193|1192.4|5
1653322680000|2022-05-23 16:18:00|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|0
1653322690000|2022-05-23 16:18:10|1192.6|1192|1192|1191.4|1192.7|1192.1|1192|1191.4|9
1653322700000|2022-05-23 16:18:20|1192.1|1191.5|1192.7|1192.1|1193|1192.4|1192.1|1191.5|108
1653322710000|2022-05-23 16:18:30|1193|1192.4|1192.7|1192.1|1193.1|1192.4|1192.7|1192|5
1653322720000|2022-05-23 16:18:40|1192.4|1191.8|1192.7|1192.1|1193|1192.1|1192.4|1191.5|37
1653322730000|2022-05-23 16:18:50|1192.5|1191.9|1193|1192.4|1193.3|1192.4|1192.5|1191.9|3
1653322740000|2022-05-23 16:19:00|1193.2|1192.6|1193|1192.4|1193.2|1192.6|1193|1192.4|1
1653322750000|2022-05-23 16:19:10|1192.9|1192.3|1192.8|1192.2|1192.9|1192.3|1192.8|1192.2|3
1653322760000|2022-05-23 16:19:20|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|0
1653322770000|2022-05-23 16:19:30|1192.6|1192|1192.5|1191.9|1192.6|1192|1192.5|1191.9|3
1653322780000|2022-05-23 16:19:40|1192.6|1191.6|1192.5|1191.9|1192.6|1191.9|1192.5|1191.6|0
1653322790000|2022-05-23 16:19:50|1192.6|1191.6|1191.7|1191.1|1192.6|1191.6|1191.7|1191.1|3
1653322800000|2022-05-23 16:20:00|1191.8|1191.2|1191.7|1191.1|1191.8|1191.2|1191.7|1191.1|0
1653322810000|2022-05-23 16:20:10|1191.8|1191.2|1192|1191.4|1192|1191.4|1191.8|1191.2|2
1653322840000|2022-05-23 16:20:40|1191.5|1190.9|1191.2|1190.6|1191.5|1190.9|1191.2|1190.6|2
1653322850000|2022-05-23 16:20:50|1191.3|1190.7|1191.4|1190.8|1191.4|1190.8|1191.3|1190.7|0
1653322860000|2022-05-23 16:21:00|1191.5|1190.9|1194|1193.4|1194.1|1193.4|1191.3|1190.6|53
1653322870000|2022-05-23 16:21:10|1193.8|1193.2|1193.7|1193.1|1193.9|1193.3|1193.7|1193.1|5
1653322880000|2022-05-23 16:21:20|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1
1653322890000|2022-05-23 16:21:30|1193|1192.4|1193.5|1192.9|1193.5|1192.9|1193|1192.4|5
1653322900000|2022-05-23 16:21:40|1193.8|1192.8|1193.8|1192.8|1193.8|1192.9|1193.5|1192.8|0
1653322910000|2022-05-23 16:21:50|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|0
1653322920000|2022-05-23 16:22:00|1193.5|1192.9|1193.2|1192.6|1193.5|1192.9|1193.2|1192.6|7
1653322940000|2022-05-23 16:22:20|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193.2|1192.6|3
1653322950000|2022-05-23 16:22:30|1193.5|1192.9|1193.2|1192.6|1193.5|1192.9|1193.2|1192.6|3
1653322970000|2022-05-23 16:22:50|||||||||1
1653322980000|2022-05-23 16:23:00|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|2
1653322990000|2022-05-23 16:23:10|1193.1|1192.5|1193|1192.4|1193.1|1192.5|1193|1192.4|1
1653323000000|2022-05-23 16:23:20|1192.5|1191.9|1192.8|1192.2|1192.8|1192.2|1192.5|1191.9|0
1653323010000|2022-05-23 16:23:30|1192.9|1192.3|1193.1|1192.5|1193.1|1192.5|1192.9|1192.3|6
1653323020000|2022-05-23 16:23:40|1193|1192.4|1193.2|1192.6|1193.2|1192.6|1193|1192.4|3
1653323030000|2022-05-23 16:23:50|1193.1|1192.5|1193.9|1193.3|1193.9|1193.3|1193|1192.4|65
1653323040000|2022-05-23 16:24:00|1194.1|1193.5|1194.5|1193.9|1194.6|1194|1194|1193.4|10
1653323050000|2022-05-23 16:24:10|1194.3|1193.7|1194.5|1193.9|1194.6|1193.9|1194.3|1193.6|2
1653323060000|2022-05-23 16:24:20|1194.6|1194|1194.5|1193.9|1194.6|1194|1194.5|1193.9|2
1653323070000|2022-05-23 16:24:30|1194.6|1193.6|1194.2|1193.6|1194.6|1193.6|1194.2|1193.5|0
1653323080000|2022-05-23 16:24:40|1194.3|1193.7|1194.2|1193.6|1194.3|1193.7|1194.2|1193.6|1
1653323090000|2022-05-23 16:24:50|1194|1193.4|1194.5|1193.9|1194.6|1193.9|1194|1193.3|1
1653323100000|2022-05-23 16:25:00|1194.8|1194.2|1195.1|1194.1|1195.1|1194.3|1194.8|1194.1|3
1653323110000|2022-05-23 16:25:10|1195|1194.4|1194.7|1194.1|1195.1|1194.4|1194.7|1193.9|12
1653323120000|2022-05-23 16:25:20|1195|1194|1195.3|1194.7|1195.4|1194.8|1195|1194|30
1653323130000|2022-05-23 16:25:30|1195.1|1194.1|1194.7|1194.1|1195.1|1194.2|1194.7|1194.1|4
1653323140000|2022-05-23 16:25:40|1194.5|1193.9|1194.6|1194|1194.6|1194|1194.5|1193.9|1
1653323160000|2022-05-23 16:26:00|1194.9|1194.3|1195|1194.4|1195.4|1194.8|1194.9|1194.3|21
1653323170000|2022-05-23 16:26:10|1195.3|1194.3|1195|1194.4|1195.3|1194.4|1195|1194.3|1
1653323180000|2022-05-23 16:26:20|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|6
1653323190000|2022-05-23 16:26:30|1194.6|1194|1194.5|1193.9|1194.6|1194|1194.4|1193.8|9
1653323210000|2022-05-23 16:26:50|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1
1653323220000|2022-05-23 16:27:00|1194.5|1193.9|1194.4|1193.8|1194.5|1193.9|1194|1193.3|8
1653323230000|2022-05-23 16:27:10|1194.3|1193.7|1193.9|1193.3|1194.3|1193.7|1193.9|1193.3|6
1653323240000|2022-05-23 16:27:20|1193.7|1193.1|1193.5|1192.9|1194.1|1193.4|1193.5|1192.9|8
1653323250000|2022-05-23 16:27:30|1193|1192.4|1193|1192.4|1193.5|1192.9|1192.5|1191.9|29
1653323260000|2022-05-23 16:27:40|1193.1|1192.5|1193|1192.4|1193.1|1192.5|1193|1192.4|2
1653323280000|2022-05-23 16:28:00|1193.5|1192.9|1193.6|1193|1193.6|1193|1193.5|1192.9|10
1653323290000|2022-05-23 16:28:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|5
1653323310000|2022-05-23 16:28:30|1193|1192.4|1193|1192.4|1193|1192.4|1192.3|1191.7|33
1653323320000|2022-05-23 16:28:40|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|1193.1|1192.5|0
1653323330000|2022-05-23 16:28:50|||||||||2
1653323340000|2022-05-23 16:29:00|1193|1192.1|1193|1192.4|1193.1|1192.4|1193|1192.1|9
1653323350000|2022-05-23 16:29:10|1193.1|1192.5|1193.2|1192.6|1193.2|1192.6|1193.1|1192.5|2
1653323360000|2022-05-23 16:29:20|1193.3|1192.7|1193.9|1193.3|1193.9|1193.3|1193.2|1192.6|2
1653323370000|2022-05-23 16:29:30|1194.2|1193.6|1194.5|1193.9|1194.5|1193.9|1194|1193.4|12
1653323380000|2022-05-23 16:29:40|1194.6|1194|1194.8|1194.2|1195.4|1194.4|1194.6|1194|11
1653323390000|2022-05-23 16:29:50|1194.9|1194.3|1194.9|1194.3|1195.3|1194.5|1194.8|1194.2|18
1653323400000|2022-05-23 16:30:00|1195|1194.4|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|3
1653323410000|2022-05-23 16:30:10|1194.7|1194.1|1194.4|1193.8|1194.7|1194.1|1194.4|1193.8|2
1653323420000|2022-05-23 16:30:20|1194.2|1193.6|1193.5|1192.9|1194.2|1193.6|1193.5|1192.9|6
1653323430000|2022-05-23 16:30:30|1193.4|1192.8|1193.6|1193|1193.6|1193|1193.4|1192.8|2
1653323440000|2022-05-23 16:30:40|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|3
1653323460000|2022-05-23 16:31:00|1194|1193.4|1193.5|1192.9|1194|1193.4|1193.3|1192.7|7
1653323470000|2022-05-23 16:31:10|1193.6|1193|1193.3|1192.7|1193.6|1193|1193.1|1192.5|2
1653323480000|2022-05-23 16:31:20|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1653323490000|2022-05-23 16:31:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|2
1653323500000|2022-05-23 16:31:40|||||||||2
1653323510000|2022-05-23 16:31:50|||||||||2
1653323520000|2022-05-23 16:32:00|1192.8|1192.2|1193|1192.4|1193|1192.4|1192.8|1192.2|3
1653323530000|2022-05-23 16:32:10|1192.8|1192.2|1192.5|1191.9|1192.8|1192.2|1192.5|1191.9|1
1653323540000|2022-05-23 16:32:20|1192.7|1192.1|1193.2|1192.6|1193.3|1192.6|1192.7|1192.1|8
1653323550000|2022-05-23 16:32:30|1193.3|1192.3|1193.1|1192.5|1193.3|1192.6|1193.1|1192.3|1
1653323560000|2022-05-23 16:32:40|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1
1653323580000|2022-05-23 16:33:00|1193|1192.4|1193.1|1192.5|1193.1|1192.5|1193|1192.4|1
1653323590000|2022-05-23 16:33:10|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|2
1653323600000|2022-05-23 16:33:20|1192.9|1192.3|1192.8|1191.8|1192.9|1192.3|1192.8|1191.8|2
1653323610000|2022-05-23 16:33:30|1192.4||1192.4||1192.4||1192.4||0
1653323620000|2022-05-23 16:33:40|||||||||1
1653323630000|2022-05-23 16:33:50|1192.5|1191.9|1193|1192.4|1193|1192.4|1192.5|1191.9|7
1653323640000|2022-05-23 16:34:00|1193.1|1192.5|1193.9|1193.3|1193.9|1193.3|1193|1192.4|7
1653323650000|2022-05-23 16:34:10|1193.8|1193.2|1193.5|1192.9|1193.8|1193.2|1193.5|1192.9|11
1653323660000|2022-05-23 16:34:20|1193.6|1192.6|1193.4|1192.8|1193.6|1192.9|1193.4|1192.6|0
1653323670000|2022-05-23 16:34:30|1193.3|1192.7|1193.2|1192.6|1193.3|1192.7|1193.2|1192.6|3
1653323690000|2022-05-23 16:34:50|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|2
1653323700000|2022-05-23 16:35:00|1193.6|1193|1194|1193.4|1194|1193.4|1193.6|1193|2
1653323710000|2022-05-23 16:35:10|1193.9|1193|1193.6|1193|1193.9|1193|1193.5|1192.9|5
1653323720000|2022-05-23 16:35:20|1193.5|1192.9|1194.4|1193.8|1194.4|1193.8|1193.5|1192.9|12
1653323730000|2022-05-23 16:35:30|1194.5|1193.9|1194.2|1193.6|1194.5|1193.9|1194.2|1193.6|2
1653323740000|2022-05-23 16:35:40|1194.1|1193.5|1194|1193.4|1194.1|1193.5|1194|1193.4|1
1653323760000|2022-05-23 16:36:00|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|6
1653323770000|2022-05-23 16:36:10|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|3
1653323780000|2022-05-23 16:36:20|1194.1|1193.5|1194|1193.4|1194.2|1193.6|1194|1193.4|6
1653323790000|2022-05-23 16:36:30|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|0
1653323810000|2022-05-23 16:36:50|||||||||6
1653323820000|2022-05-23 16:37:00|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1
1653323830000|2022-05-23 16:37:10|||||||||1
1653323840000|2022-05-23 16:37:20|1194.2|1193.6|1194.4|1193.8|1194.4|1193.8|1194.2|1193.6|4
1653323850000|2022-05-23 16:37:30|1194.6|1194|1195|1194.4|1195|1194.4|1194.6|1194|6
1653323860000|2022-05-23 16:37:40|1195.1|1194.5|1195|1194.4|1195.2|1194.6|1195|1194.4|5
1653323880000|2022-05-23 16:38:00|1194.9|1194.3|1195.2|1194.6|1195.2|1194.6|1194.9|1194.3|4
1653323890000|2022-05-23 16:38:10|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1
1653323900000|2022-05-23 16:38:20|1195.2|1194.6|1195.7|1195.1|1195.7|1195.1|1195.1|1194.5|7
1653323910000|2022-05-23 16:38:30|1195.6|1195|1195.3|1194.7|1195.6|1195|1195.2|1194.6|2
1653323920000|2022-05-23 16:38:40|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.2|1194.6|0
1653323930000|2022-05-23 16:38:50|1195|1194.4|1194.9|1194.3|1195|1194.4|1194.9|1194.3|3
1653323940000|2022-05-23 16:39:00|1195.1|1194.5|1194.9|1194.3|1195.1|1194.5|1194.9|1194.3|3
1653323960000|2022-05-23 16:39:20|||||||||3
1653323990000|2022-05-23 16:39:50|1194.8|1194.2|1194.2|1193.6|1194.8|1194.2|1194.2|1193.6|8
1653324000000|2022-05-23 16:40:00|1194.3|1193.7|1193.5|1192.9|1194.3|1193.7|1193.5|1192.9|4
1653324010000|2022-05-23 16:40:10|1194|1193.4|1194.3|1193.3|1194.3|1193.7|1194|1193.3|6
1653324020000|2022-05-23 16:40:20|1194.5|1193|1193.7|1193.1|1194.5|1193.3|1193.7|1193|11
1653324030000|2022-05-23 16:40:30|1194.4|1193.8|1194.5|1193.9|1194.5|1193.9|1194.4|1193.8|8
1653324040000|2022-05-23 16:40:40|1194.6|1194|1194.7|1194.1|1194.7|1194.1|1194.6|1194|1
1653324050000|2022-05-23 16:40:50|1194.5|1193.9|1194|1193.4|1194.5|1193.9|1194|1193.4|24
1653324060000|2022-05-23 16:41:00|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|0
1653324070000|2022-05-23 16:41:10|1194|1193.4|1194.5|1193.9|1194.5|1193.9|1194|1193.4|8
1653324090000|2022-05-23 16:41:30|1194.4|1193.8|1194.3|1193.7|1194.5|1193.9|1194.3|1193.7|12
1653324100000|2022-05-23 16:41:40|1194.1|1193.5|1193.9|1193.3|1194.1|1193.5|1193.9|1193.3|6
1653324110000|2022-05-23 16:41:50|1194.3|1193.4|1193.7|1193.1|1194.4|1193.5|1193.5|1192.9|3
1653324120000|2022-05-23 16:42:00|1193.6|1193|1193.6|1193|1193.6|1193|1193.4|1192.8|3
1653324130000|2022-05-23 16:42:10|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1
1653324160000|2022-05-23 16:42:40|1193.6|1193|1193.5|1192.9|1193.6|1193|1193.5|1192.9|1
1653324180000|2022-05-23 16:43:00|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1
1653324200000|2022-05-23 16:43:20|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|6
1653324210000|2022-05-23 16:43:30|||||||||1
1653324240000|2022-05-23 16:44:00|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|0
1653324250000|2022-05-23 16:44:10|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|3
1653324270000|2022-05-23 16:44:30|||||||||1
1653324280000|2022-05-23 16:44:40|||||||||1
1653324290000|2022-05-23 16:44:50|1193.4|1192.8|1193.7|1193.1|1193.7|1193.1|1193.4|1192.8|6
1653324300000|2022-05-23 16:45:00|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|0
1653324310000|2022-05-23 16:45:10|1193.7|1193.1|1194.7|1194.1|1194.7|1194.1|1193.7|1193.1|6
1653324320000|2022-05-23 16:45:20|1194.5|1193.9|1194.4|1193.8|1194.5|1193.9|1194.2|1193.3|7
1653324350000|2022-05-23 16:45:50|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|4
1653324360000|2022-05-23 16:46:00|1194.8|1193.8|1194.2|1193.6|1194.9|1193.9|1194.2|1193.6|3
1653324370000|2022-05-23 16:46:10|1194.4|1193.8|1195.2|1194.6|1195.2|1194.6|1194.4|1193.6|13
1653324380000|2022-05-23 16:46:20|||||||||1
1653324390000|2022-05-23 16:46:30|1195.1|1194.5|1195|1194.4|1195.1|1194.5|1195|1194.4|3
1653324400000|2022-05-23 16:46:40|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653324430000|2022-05-23 16:47:10|1195.3|1194.4|1195|1194.4|1195.3|1194.4|1195|1194.4|3
1653324440000|2022-05-23 16:47:20|||||||||3
1653324450000|2022-05-23 16:47:30|1194.6|1194|1194.5|1193.9|1194.9|1194.1|1194.5|1193.9|2
1653324460000|2022-05-23 16:47:40|1194.7|1194.1|1195|1194.4|1195.3|1194.4|1194.7|1194.1|3
1653324480000|2022-05-23 16:48:00|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1653324520000|2022-05-23 16:48:40|1195.2|1194.6|1195.4|1194.8|1195.4|1194.8|1195.2|1194.6|2
1653324540000|2022-05-23 16:49:00|1195.1|1194.5|1195|1194.4|1195.1|1194.5|1195|1194.4|5
1653324560000|2022-05-23 16:49:20|1195.1|1194.5|1195.2|1194.6|1195.2|1194.6|1195.1|1194.5|5
1653324570000|2022-05-23 16:49:30|||||||||1
1653324580000|2022-05-23 16:49:40|1195|1194.4|1194.5|1193.9|1195|1194.4|1194.5|1193.9|4
1653324590000|2022-05-23 16:49:50|1194.4|1193.8|1194.7|1194.1|1194.7|1194.1|1194.4|1193.8|5
1653324600000|2022-05-23 16:50:00|1194.6|1194|1194.6|1194|1194.6|1194|1194.5|1193.9|6
1653324610000|2022-05-23 16:50:10|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1
1653324620000|2022-05-23 16:50:20|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|3
1653324630000|2022-05-23 16:50:30|1194.1|1193.5|1194.1|1193.1|1194.1|1193.5|1193.8|1193.1|2
1653324640000|2022-05-23 16:50:40|1193.7|1192.8|1193.5|1192.9|1193.7|1192.9|1193.4|1192.8|9
1653324650000|2022-05-23 16:50:50|1194.1|1193.1|1193.8|1193.2|1194.1|1193.2|1193.8|1193.1|3
1653324660000|2022-05-23 16:51:00|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1193.9|1193.3|1
1653324670000|2022-05-23 16:51:10|1193.8|1193.2|1193.4|1192.8|1193.8|1193.2|1193.4|1192.8|6
1653324680000|2022-05-23 16:51:20|1193.7|1193.1|1193.5|1192.9|1193.7|1193.1|1193.5|1192.9|4
1653324700000|2022-05-23 16:51:40|||||||||1
1653324710000|2022-05-23 16:51:50|1193.3|1192.7|1193.4|1192.8|1193.4|1192.8|1193.3|1192.7|2
1653324720000|2022-05-23 16:52:00|1193.5|1192.9|1193.2|1192.6|1193.5|1192.9|1193.2|1192.6|3
1653324730000|2022-05-23 16:52:10|1193.6|1193|1194|1193.4|1194|1193.4|1193.6|1193|8
1653324740000|2022-05-23 16:52:20|1194.6|1193.6|1194.1|1193.5|1194.6|1193.6|1194|1193.4|4
1653324750000|2022-05-23 16:52:30|1193.8|1193.2|1193.5|1192.9|1193.8|1193.2|1193.5|1192.9|2
1653324780000|2022-05-23 16:53:00|1193|1192.4|1193.5|1192.9|1193.5|1192.9|1193|1192.4|5
1653324800000|2022-05-23 16:53:20|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193.2|1192.6|2
1653324810000|2022-05-23 16:53:30|1193.3|1192.7|1193.9|1192.9|1193.9|1192.9|1193.3|1192.7|3
1653324820000|2022-05-23 16:53:40|1193.7|1193.1|1194|1193.4|1194.1|1193.4|1193.7|1193.1|0
1653324840000|2022-05-23 16:54:00|1193.8|1193.2|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|2
1653324850000|2022-05-23 16:54:10|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|1
1653324860000|2022-05-23 16:54:20|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1
1653324880000|2022-05-23 16:54:40|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1194.2|1193.6|1
1653324890000|2022-05-23 16:54:50|1194.1|1193.5|1194.4|1193.8|1194.4|1193.8|1194.1|1193.5|2
1653324900000|2022-05-23 16:55:00|1194.3|1193.7|1194.5|1193.9|1194.5|1193.9|1194.3|1193.7|6
1653324910000|2022-05-23 16:55:10|1194.4|1193.8|1194.3|1193.7|1194.4|1193.8|1194.3|1193.7|2
1653324930000|2022-05-23 16:55:30|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|0
1653324950000|2022-05-23 16:55:50|1193.9|1193.3|1194|1193.4|1194.2|1193.6|1193.9|1193.3|10
1653324960000|2022-05-23 16:56:00|1193.9|1193.3|1193.5|1192.9|1194|1193.4|1193.5|1192.9|8
1653324970000|2022-05-23 16:56:10|1193.9|1192.6|1193.4|1192.8|1193.9|1192.9|1193.2|1192.6|10
1653324990000|2022-05-23 16:56:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|77
1653325000000|2022-05-23 16:56:40|1193.6|1193|1193.7|1193.1|1193.8|1193.2|1193.6|1193|0
1653325020000|2022-05-23 16:57:00|1193.4|1192.8|1193.1|1192.5|1193.4|1192.8|1193.1|1192.5|13
1653325030000|2022-05-23 16:57:10|1193.2|1192.6|1193.4|1192.8|1193.4|1192.8|1193.2|1192.6|1
1653325050000|2022-05-23 16:57:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|2
1653325060000|2022-05-23 16:57:40|||||||||1
1653325070000|2022-05-23 16:57:50|||||||||1
1653325080000|2022-05-23 16:58:00|1193.1|1192.5|1193.5|1192.9|1193.6|1192.9|1193.1|1192.5|3
1653325090000|2022-05-23 16:58:10|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|2
1653325100000|2022-05-23 16:58:20|1193.2|1192.6|1193.5|1192.9|1193.5|1192.9|1193.2|1192.6|5
1653325110000|2022-05-23 16:58:30|1193.6|1193|1193.5|1192.9|1193.7|1193.1|1193.5|1192.9|5
1653325120000|2022-05-23 16:58:40|1193.1|1192.5|1193.2|1192.6|1193.2|1192.6|1193.1|1192.5|1
1653325130000|2022-05-23 16:58:50|||||||||1
1653325140000|2022-05-23 16:59:00|1193.1|1192.5|1192.9|1192.3|1193.2|1192.6|1192.9|1192.3|3
1653325160000|2022-05-23 16:59:20|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.4|1191.8|8
1653325170000|2022-05-23 16:59:30|1192.6|1192|1193|1192.4|1193|1192.4|1192.6|1192|4
1653325180000|2022-05-23 16:59:40|||||||||1
1653325190000|2022-05-23 16:59:50|||||||||1
1653325200000|2022-05-23 17:00:00|1192.9|1192.3|1192.3|1191.7|1192.9|1192.3|1192.3|1191.7|61
1653325210000|2022-05-23 17:00:10|||||||||1
1653325220000|2022-05-23 17:00:20|1192.4|1191.4|1191.5|1190.9|1192.4|1191.4|1191.5|1190.9|14
1653325230000|2022-05-23 17:00:30|1192.1|1191.1|1191.9|1191.3|1192.1|1191.3|1191.8|1191.1|4
1653325240000|2022-05-23 17:00:40|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|1191.7|1191.1|8
1653325250000|2022-05-23 17:00:50|1191.6|1191|1191.4|1190.8|1191.6|1191|1191.4|1190.8|1
1653325260000|2022-05-23 17:01:00|1191.6|1191|1191.6|1191|1191.7|1191.1|1191.2|1190.6|20
1653325270000|2022-05-23 17:01:10|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1191.9|1190.9|1
1653325280000|2022-05-23 17:01:20|1191.7|1191.1|1191.6|1191|1191.7|1191.1|1191.6|1191|0
1653325290000|2022-05-23 17:01:30|1191.5|1190.9|1191.4|1190.8|1191.5|1190.9|1191.4|1190.8|3
1653325300000|2022-05-23 17:01:40|1191.6|1191|1192.1|1191.1|1192.1|1191.1|1191.6|1191|3
1653325310000|2022-05-23 17:01:50|1191.8|1191.2|1191.7|1191.1|1191.8|1191.2|1191.7|1191.1|21
1653325320000|2022-05-23 17:02:00|1191.8|1191.2|1191.6|1191|1191.8|1191.2|1191.6|1191|1
1653325340000|2022-05-23 17:02:20|1191.7|1191.1|1192|1191.4|1192|1191.4|1191.6|1191|6
1653325350000|2022-05-23 17:02:30|||||||||1
1653325360000|2022-05-23 17:02:40|1192.2|1191.6|1192|1191.4|1192.2|1191.6|1192|1191.4|0
1653325370000|2022-05-23 17:02:50|1191.5|1190.9|1191.6|1191|1191.6|1191|1191.4|1190.8|19
1653325380000|2022-05-23 17:03:00|1191.5|1190.9|1191.5|1190.9|1191.6|1191|1190.7|1190.1|7
1653325390000|2022-05-23 17:03:10|1191.6|1191|1191.7|1191.1|1191.7|1191.1|1191.5|1190.9|5
1653325400000|2022-05-23 17:03:20|1192.1|1191.5|1192.2|1191.6|1192.4|1191.8|1192.1|1191.5|8
1653325410000|2022-05-23 17:03:30|1192.3|1191.7|1192.5|1191.9|1192.5|1191.9|1192.3|1191.7|5
1653325420000|2022-05-23 17:03:40|1192.8|1191.8|1192.7|1192.1|1192.8|1192.1|1192.7|1191.8|0
1653325430000|2022-05-23 17:03:50|1192.6|1192|1192.5|1191.9|1192.7|1192.1|1192.5|1191.9|3
1653325440000|2022-05-23 17:04:00|1192.6|1192|1192.6|1192|1192.6|1192|1192.6|1192|0
1653325450000|2022-05-23 17:04:10|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|2
1653325460000|2022-05-23 17:04:20|1193|1192.4|1193.1|1192.1|1193.1|1192.4|1192.8|1192.1|2
1653325470000|2022-05-23 17:04:30|1193|1192.4|1193.3|1192.3|1193.3|1192.4|1193|1192.3|0
1653325510000|2022-05-23 17:05:10|||||||||1
1653325520000|2022-05-23 17:05:20|1193|1192.4|1192.6|1192|1193|1192.4|1192.6|1192|4
1653325530000|2022-05-23 17:05:30|1192.8|1191.8|1192.7|1192.1|1192.8|1192.1|1192.7|1191.8|0
1653325540000|2022-05-23 17:05:40|1193|1192.4|1193.2|1192.6|1193.3|1192.6|1193|1192.3|4
1653325560000|2022-05-23 17:06:00|1193.7|1193.1|1194|1193.4|1194|1193.4|1193.7|1193.1|4
1653325570000|2022-05-23 17:06:10|1194.1|1193.5|1194.5|1193.9|1194.7|1194.1|1194.1|1193.5|2
1653325580000|2022-05-23 17:06:20|1194.6|1194|1194.7|1194.1|1195|1194.4|1194.6|1194|6
1653325590000|2022-05-23 17:06:30|1194.4|1193.8|1194.5|1193.9|1194.8|1194.1|1194.4|1193.8|1
1653325600000|2022-05-23 17:06:40|||||||||1
1653325610000|2022-05-23 17:06:50|1194.3|1193.7|1194|1193.4|1194.3|1193.7|1194|1193.4|8
1653325620000|2022-05-23 17:07:00|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.5|1192.9|3
1653325630000|2022-05-23 17:07:10|1193.6|1193|1193.5|1192.9|1193.6|1193|1193.4|1192.8|2
1653325640000|2022-05-23 17:07:20|1193.6|1193|1193.6|1193|1193.6|1193|1193.6|1193|0
1653325670000|2022-05-23 17:07:50|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|4
1653325690000|2022-05-23 17:08:10|1193.4|1192.8|1193.5|1192.9|1193.5|1192.9|1193.4|1192.8|0
1653325710000|2022-05-23 17:08:30|1193.6|1193|1193.6|1193|1193.8|1193.2|1193.6|1193|8
1653325720000|2022-05-23 17:08:40|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1653325740000|2022-05-23 17:09:00|1193.7|1193.1|1193.7|1193.1|1193.8|1193.2|1193.7|1193.1|10
1653325770000|2022-05-23 17:09:30|||||||||4
1653325780000|2022-05-23 17:09:40|1193.8|1193.2|1193.7|1193.1|1193.8|1193.2|1193.7|1193.1|3
1653325790000|2022-05-23 17:09:50|||||||||1
1653325800000|2022-05-23 17:10:00|1193.9|1193.3|1193.7|1193.1|1194|1193.4|1193.7|1193.1|14
1653325820000|2022-05-23 17:10:20|||||||||2
1653325830000|2022-05-23 17:10:30|1193.9|1193.3|1193.8|1193.2|1193.9|1193.3|1193.7|1193.1|7
1653325840000|2022-05-23 17:10:40|1193.7|1193.1|1193.9|1193.3|1193.9|1193.3|1193.7|1193.1|1
1653325860000|2022-05-23 17:11:00|1193.8|1193.2|1193.9|1193.3|1193.9|1193.3|1193.8|1193.2|2
1653325870000|2022-05-23 17:11:10|||||||||2
1653325880000|2022-05-23 17:11:20|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|69
1653325900000|2022-05-23 17:11:40|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|0
1653325910000|2022-05-23 17:11:50|1194.3|1193.7|1193.5|1192.9|1194.3|1193.7|1193.5|1192.9|5
1653325940000|2022-05-23 17:12:20|1193.4|1192.8|1193.6|1193|1193.6|1193|1193.4|1192.8|1
1653325950000|2022-05-23 17:12:30|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1653325960000|2022-05-23 17:12:40|1192.6|1192|1193|1192.4|1193|1192.4|1192.6|1192|7
1653325970000|2022-05-23 17:12:50|1193.1|1192.5|1193|1192.4|1193.1|1192.5|1193|1192.4|1
1653325980000|2022-05-23 17:13:00|1192.2|1191.6|1192.3|1191.7|1192.3|1191.7|1192.2|1191.6|7
1653325990000|2022-05-23 17:13:10|||||||||2
1653326000000|2022-05-23 17:13:20|1192.4|1191.8|1192.6|1192|1192.6|1192|1192.4|1191.8|2
1653326010000|2022-05-23 17:13:30|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653326030000|2022-05-23 17:13:50|1192.5|1191.9|1192.6|1192|1192.8|1192.2|1192.5|1191.9|2
1653326040000|2022-05-23 17:14:00|1192.7|1192.1|1192.6|1192|1192.8|1192.2|1192.6|1192|1
1653326080000|2022-05-23 17:14:40|||||||||1
1653326090000|2022-05-23 17:14:50|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653326100000|2022-05-23 17:15:00|1192.5|1191.9|1192.7|1192.1|1192.7|1192.1|1192.5|1191.9|5
1653326110000|2022-05-23 17:15:10|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1
1653326120000|2022-05-23 17:15:20|1192.6|1192|1192.6|1192|1192.6|1192|1192.6|1192|1
1653326140000|2022-05-23 17:15:40|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1192.7|1192.1|1
1653326150000|2022-05-23 17:15:50|1192.8|1192.2|1192.7|1192.1|1192.8|1192.2|1192.7|1192.1|1
1653326160000|2022-05-23 17:16:00|1192.8|1192.2|1193.2|1192.6|1193.2|1192.6|1192.8|1192.2|5
1653326170000|2022-05-23 17:16:10|1193|1192.4|1192.7|1192.1|1193|1192.4|1192.6|1192|11
1653326200000|2022-05-23 17:16:40|1192.9|1192.3|1193|1192.4|1193|1192.4|1192.9|1192.3|0
1653326210000|2022-05-23 17:16:50|1192.9|1192.3|1193|1192.4|1193|1192.4|1192.9|1192.3|0
1653326220000|2022-05-23 17:17:00|||||||||1
1653326230000|2022-05-23 17:17:10|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193.2|1192.6|4
1653326240000|2022-05-23 17:17:20|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|0
1653326250000|2022-05-23 17:17:30|||||||||2
1653326260000|2022-05-23 17:17:40|1193.2|1192.6|1193.1|1192.5|1193.4|1192.8|1193|1192.4|110
1653326270000|2022-05-23 17:17:50|1193|1192.4|1192.9|1192.3|1193|1192.4|1192.9|1192.3|3
1653326280000|2022-05-23 17:18:00|1192.6|1192|1192.6|1192|1192.7|1192.1|1192.6|1192|2
1653326290000|2022-05-23 17:18:10|1192.7|1192.1|1192.6|1192|1192.7|1192.1|1192.6|1192|1
1653326300000|2022-05-23 17:18:20|1192.4|1191.8|1192.5|1191.9|1192.5|1191.9|1192.4|1191.8|5
1653326320000|2022-05-23 17:18:40|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653326330000|2022-05-23 17:18:50|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|1192.5|1191.9|3
1653326350000|2022-05-23 17:19:10|||||||||1
1653326360000|2022-05-23 17:19:20|1192.6|1192|1192.9|1192.3|1192.9|1192.3|1192.6|1192|6
1653326370000|2022-05-23 17:19:30|1193|1192.4|1192.9|1192.3|1193|1192.4|1192.9|1192.3|0
1653326380000|2022-05-23 17:19:40|1193|1192.4|1193|1192.4|1193|1192.4|1192.9|1192.3|2
1653326390000|2022-05-23 17:19:50|1192.9|1192.3|1192.5|1191.9|1192.9|1192.3|1192.5|1191.9|8
1653326400000|2022-05-23 17:20:00|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1
1653326410000|2022-05-23 17:20:10|1192.3|1191.7|1192.2|1191.6|1192.3|1191.7|1192.2|1191.6|2
1653326420000|2022-05-23 17:20:20|1191.9|1191.3|1191.7|1191.1|1191.9|1191.3|1191.7|1191.1|4
1653326430000|2022-05-23 17:20:30|1191.6|1191|1191.2|1190.6|1191.6|1191|1191.2|1190.6|25
1653326440000|2022-05-23 17:20:40|1191.3|1190.7|1191.3|1190.7|1191.4|1190.7|1191.1|1190.4|4
1653326450000|2022-05-23 17:20:50|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|1191.1|1190.5|1
1653326460000|2022-05-23 17:21:00|1191.1|1190.5|1191.3|1190.7|1191.3|1190.7|1191.1|1190.5|3
1653326470000|2022-05-23 17:21:10|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|3
1653326480000|2022-05-23 17:21:20|1191.1|1190.5|1191.2|1190.6|1191.2|1190.6|1191.1|1190.5|2
1653326490000|2022-05-23 17:21:30|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|1191.3|1190.7|0
1653326500000|2022-05-23 17:21:40|1191.2|1190.6|1191.1|1190.5|1191.2|1190.6|1191.1|1190.5|0
1653326510000|2022-05-23 17:21:50|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|1191.2|1190.6|0
1653326520000|2022-05-23 17:22:00|1191.1|1190.5|1191.2|1190.6|1191.2|1190.6|1191.1|1190.5|1
1653326530000|2022-05-23 17:22:10|1191.1|1190.5|1190.8|1190.2|1191.1|1190.5|1190.7|1190.1|14
1653326540000|2022-05-23 17:22:20|1190.7|1190.1|1190.7|1190.1|1190.8|1190.2|1190.6|1190|10
1653326550000|2022-05-23 17:22:30|1190.6|1190|1190.6|1190|1190.6|1190|1190.5|1189.9|2
1653326560000|2022-05-23 17:22:40|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|3
1653326580000|2022-05-23 17:23:00|1190.6|1190|1190.9|1190.3|1190.9|1190.3|1190.6|1190|1
1653326600000|2022-05-23 17:23:20|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|2
1653326610000|2022-05-23 17:23:30|1191.1|1190.1|1190.7|1190.1|1191.1|1190.3|1190.7|1190.1|6
1653326620000|2022-05-23 17:23:40|1190.9|1189.9|1190.6|1190|1190.9|1190.1|1190.6|1189.9|1
1653326630000|2022-05-23 17:23:50|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|0
1653326640000|2022-05-23 17:24:00|||||||||2
1653326650000|2022-05-23 17:24:10|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|1190.9|1190.3|4
1653326660000|2022-05-23 17:24:20|1191|1190.4|1191|1190.4|1191|1190.4|1191|1190.4|1
1653326670000|2022-05-23 17:24:30|||||||||1
1653326680000|2022-05-23 17:24:40|||||||||1
1653326690000|2022-05-23 17:24:50|1190.9|1190.3|1191|1190.4|1191|1190.4|1190.9|1190.3|0
1653326700000|2022-05-23 17:25:00|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1
1653326710000|2022-05-23 17:25:10|||||||||1
1653326720000|2022-05-23 17:25:20|1191.2|1190.6|1191.5|1190.9|1191.6|1191|1191.2|1190.6|9
1653326730000|2022-05-23 17:25:30|1191.2|1190.6|1191.7|1191.1|1191.7|1191.1|1191.2|1190.6|9
1653326740000|2022-05-23 17:25:40|1191.9|1191.3|1192|1191.4|1192|1191.4|1191.9|1191.3|1
1653326750000|2022-05-23 17:25:50|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|1191.9|1191.3|0
1653326760000|2022-05-23 17:26:00|1191.7|1191.1|1191.6|1191|1191.7|1191.1|1191.6|1191|9
1653326770000|2022-05-23 17:26:10|||||||||2
1653326780000|2022-05-23 17:26:20|||||||||1
1653326800000|2022-05-23 17:26:40|||||||||1
1653326810000|2022-05-23 17:26:50|1192.2|1191.6|1192.5|1191.9|1192.5|1191.9|1192.2|1191.6|3
1653326820000|2022-05-23 17:27:00|1192.4|1191.8|1192.2|1191.6|1192.4|1191.8|1192.2|1191.6|1
1653326830000|2022-05-23 17:27:10|1192.1|1191.5|1192.2|1191.6|1192.2|1191.6|1192.1|1191.5|0
1653326850000|2022-05-23 17:27:30|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|0
1653326860000|2022-05-23 17:27:40|||||||||1
1653326870000|2022-05-23 17:27:50|||||||||22
1653326880000|2022-05-23 17:28:00|1192.1|1191.5|1192|1191.4|1192.1|1191.5|1192|1191.4|8
1653326890000|2022-05-23 17:28:10|1191.9|1191.3|1192|1191.4|1192|1191.4|1191.9|1191.3|1
1653326900000|2022-05-23 17:28:20|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|0
1653326910000|2022-05-23 17:28:30|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|0
1653326920000|2022-05-23 17:28:40|1191.9|1191.3|1191.7|1191.1|1191.9|1191.3|1191.2|1190.6|6
1653326930000|2022-05-23 17:28:50|1191.8|1191.2|1191.7|1191.1|1192|1191.4|1191.7|1191.1|3
1653326940000|2022-05-23 17:29:00|||||||||2
1653326960000|2022-05-23 17:29:20|1191.8|1191.2|1192.4|1191.8|1192.5|1191.9|1191.8|1191.2|14
1653326970000|2022-05-23 17:29:30|1192.3|1191.7|1192.1|1191.5|1192.3|1191.7|1192.1|1191.5|5
1653326980000|2022-05-23 17:29:40|1192|1191.4|1192|1191.4|1192|1191.4|1192|1191.4|3
1653327000000|2022-05-23 17:30:00|1192.1|1191.5|1192.2|1191.6|1192.2|1191.6|1192.1|1191.5|6
1653327010000|2022-05-23 17:30:10|1191.9|1191.3|1192.1|1191.5|1192.1|1191.5|1191.9|1191.3|3
1653327030000|2022-05-23 17:30:30|1192|1191.4|1192.6|1192|1192.6|1192|1192|1191.4|6
1653327040000|2022-05-23 17:30:40|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|4
1653327060000|2022-05-23 17:31:00|1193.1|1192.5|1193.2|1192.6|1193.4|1192.8|1193.1|1192.5|12
1653327070000|2022-05-23 17:31:10|1193.4|1192.8|1193.2|1192.6|1193.4|1192.8|1193.2|1192.6|1
1653327080000|2022-05-23 17:31:20|1193.1|1192.5|1193.2|1192.6|1193.2|1192.6|1193.1|1192.5|2
1653327090000|2022-05-23 17:31:30|1192.9|1192.3|1192.9|1192.3|1193.1|1192.5|1192.9|1192.3|3
1653327100000|2022-05-23 17:31:40|1193|1192.4|1192.9|1192.3|1193.1|1192.5|1192.9|1192.3|2
1653327120000|2022-05-23 17:32:00|||||||||1
1653327130000|2022-05-23 17:32:10|1193.1|1192.5|1193.2|1192.6|1193.2|1192.6|1193.1|1192.5|1
1653327140000|2022-05-23 17:32:20|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|1193.4|1192.8|4
1653327150000|2022-05-23 17:32:30|||||||||1
1653327160000|2022-05-23 17:32:40|1193.5|1192.9|1193.9|1193.3|1194.1|1193.5|1193.5|1192.9|3
1653327170000|2022-05-23 17:32:50|1194.1|1193.5|1193.7|1193.1|1194.1|1193.5|1193.7|1193.1|17
1653327180000|2022-05-23 17:33:00|1193.9|1193.3|1194.7|1194.1|1194.7|1194.1|1193.9|1193.3|37
1653327190000|2022-05-23 17:33:10|1194.6|1194|1195|1194.4|1195|1194.4|1194.6|1194|4
1653327200000|2022-05-23 17:33:20|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1
1653327210000|2022-05-23 17:33:30|1195|1194.4|1195|1194.4|1195.1|1194.5|1195|1194.4|5
1653327220000|2022-05-23 17:33:40|1195.1|1194.5|1195|1194.4|1195.1|1194.5|1195|1194.4|0
1653327230000|2022-05-23 17:33:50|1195.1|1194.5|1195|1194.4|1195.1|1194.5|1195|1194.4|0
1653327240000|2022-05-23 17:34:00|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.7|1194.1|8
1653327250000|2022-05-23 17:34:10|1195|1194.4|1194.7|1194.1|1195.1|1194.5|1194.7|1194.1|6
1653327260000|2022-05-23 17:34:20|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653327270000|2022-05-23 17:34:30|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|0
1653327290000|2022-05-23 17:34:50|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653327300000|2022-05-23 17:35:00|1194.9|1194.3|1195.1|1194.1|1195.1|1194.3|1194.9|1194.1|2
1653327320000|2022-05-23 17:35:20|1194.8|1194.2|1195|1194.4|1195|1194.4|1194.7|1194.1|3
1653327330000|2022-05-23 17:35:30|1195.1|1194.5|1195.7|1195.1|1195.7|1195.1|1195.1|1194.5|4
1653327340000|2022-05-23 17:35:40|1195.5|1194.9|1195.2|1194.6|1195.6|1194.9|1195.2|1194.6|4
1653327350000|2022-05-23 17:35:50|1195.6||1195.6||1195.6||1195.6||0
1653327360000|2022-05-23 17:36:00|1195.5|1194.9|1195.2|1194.6|1195.5|1194.9|1195.2|1194.6|7
1653327370000|2022-05-23 17:36:10|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1653327380000|2022-05-23 17:36:20|||||||||2
1653327390000|2022-05-23 17:36:30|1195.2|1194.6|1195.4|1194.8|1195.4|1194.8|1195.2|1194.6|4
1653327400000|2022-05-23 17:36:40|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1
1653327410000|2022-05-23 17:36:50|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|0
1653327420000|2022-05-23 17:37:00|1195.5|1194.9|1195.5|1194.9|1195.9|1195.3|1195.5|1194.8|8
1653327430000|2022-05-23 17:37:10|1195.6|1195|1195.6|1195|1195.6|1195|1195.5|1194.9|0
1653327440000|2022-05-23 17:37:20|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|2
1653327480000|2022-05-23 17:38:00|1195.6|1195|1195|1194.4|1195.7|1195.1|1194.7|1194.1|11
1653327490000|2022-05-23 17:38:10|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653327500000|2022-05-23 17:38:20|1194.7|1194.1|1194.8|1194.2|1194.8|1194.2|1194.7|1194.1|4
1653327510000|2022-05-23 17:38:30|1195|1194.4|1195.5|1194.9|1195.5|1194.9|1195|1194.4|36
1653327520000|2022-05-23 17:38:40|1195.2|1194.6|1195.3|1194.7|1195.3|1194.7|1195.2|1194.6|5
1653327540000|2022-05-23 17:39:00|1195|1194.4|1195.1|1194.5|1195.1|1194.5|1195|1194.4|29
1653327550000|2022-05-23 17:39:10|||||||||1
1653327560000|2022-05-23 17:39:20|1195|1194.4|1194.7|1194.1|1195|1194.4|1194.7|1194.1|2
1653327570000|2022-05-23 17:39:30|1194.9|1194.3|1194.5|1193.9|1195|1194.4|1194.5|1193.9|2
1653327580000|2022-05-23 17:39:40|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|2
1653327590000|2022-05-23 17:39:50|1194.5|1193.9|1194.6|1194|1194.6|1194|1194.5|1193.9|4
1653327600000|2022-05-23 17:40:00|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1
1653327610000|2022-05-23 17:40:10|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|0
1653327620000|2022-05-23 17:40:20|1194.9|1194.3|1194.8|1194.2|1195.1|1194.5|1194.8|1194.2|9
1653327630000|2022-05-23 17:40:30|1194.7|1194.1|1195.2|1194.6|1195.2|1194.6|1194.7|1194.1|11
1653327640000|2022-05-23 17:40:40|1195.4|1194.8|1195.2|1194.6|1195.4|1194.8|1195.2|1194.6|1
1653327650000|2022-05-23 17:40:50|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1
1653327660000|2022-05-23 17:41:00|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|2
1653327670000|2022-05-23 17:41:10|1194.9|1194.3|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|3
1653327680000|2022-05-23 17:41:20|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1
1653327700000|2022-05-23 17:41:40|1195.1|1194.5|1195.4|1194.8|1195.4|1194.8|1195.1|1194.4|3
1653327710000|2022-05-23 17:41:50|1195.5|1194.9|1196|1195.4|1196|1195.4|1195.5|1194.9|3
1653327720000|2022-05-23 17:42:00|1196.3|1195.3|1195.5|1194.9|1196.3|1195.4|1195.5|1194.9|6
1653327730000|2022-05-23 17:42:10|1195.4|1194.8|1195.5|1194.9|1195.6|1194.9|1195.2|1194.6|1
1653327740000|2022-05-23 17:42:20|1195.4|1194.8|1195.1|1194.5|1195.4|1194.8|1195.1|1194.5|3
1653327750000|2022-05-23 17:42:30|1195.2|1194.6|1195.5|1194.9|1195.6|1194.9|1195.2|1194.6|2
1653327770000|2022-05-23 17:42:50|1195.6|1195|1195.5|1194.9|1195.6|1195|1195.5|1194.9|1
1653327790000|2022-05-23 17:43:10|1195.8|1194.8|1195.5|1194.9|1195.8|1194.9|1195.5|1194.8|2
1653327800000|2022-05-23 17:43:20|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1
1653327810000|2022-05-23 17:43:30|1196|1195.4|1195.7|1195.1|1196|1195.4|1195.7|1195.1|5
1653327820000|2022-05-23 17:43:40|1196|1195|1195.7|1195.1|1196|1195.1|1195.7|1195|7
1653327840000|2022-05-23 17:44:00|1195.9|1195.3|1196|1195.4|1196|1195.4|1195.9|1195.3|5
1653327850000|2022-05-23 17:44:10|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|3
1653327860000|2022-05-23 17:44:20|1196|1195.4|1196.5|1195.9|1196.6|1196|1196|1195.4|11
1653327870000|2022-05-23 17:44:30|1196.6|1196|1196.9|1196.3|1196.9|1196.3|1196.6|1196|9
1653327880000|2022-05-23 17:44:40|1197|1196.4|1197.1|1196.1|1197.1|1196.4|1196.5|1195.9|3
1653327890000|2022-05-23 17:44:50|1196.8|1196.2|1196.1|1195.1|1197.1|1196.2|1196.1|1195.1|7
1653327900000|2022-05-23 17:45:00|1195.9|1195.3|1195.3|1194.7|1196.1|1195.4|1195.3|1194.7|12
1653327910000|2022-05-23 17:45:10|1195.2|1194.6|1195.1|1194.5|1195.3|1194.7|1195.1|1194.5|5
1653327920000|2022-05-23 17:45:20|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|3
1653327930000|2022-05-23 17:45:30|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.6|1195|8
1653327940000|2022-05-23 17:45:40|1195.8|1195.2|1196.4|1195.8|1196.4|1195.8|1195.8|1195.2|12
1653327950000|2022-05-23 17:45:50|1196.5|1195.9|1196.1|1195.5|1196.6|1196|1196.1|1195.5|21
1653327960000|2022-05-23 17:46:00|1196.2|1195.6|1196.1|1195.5|1196.2|1195.6|1196.1|1195.5|8
1653327970000|2022-05-23 17:46:10|1196.2|1195.6|1196.7|1196.1|1196.8|1196.1|1196.2|1195.6|3
1653327980000|2022-05-23 17:46:20|1196.8|1196.2|1196.7|1196.1|1197|1196.4|1196.7|1195.9|1
1653327990000|2022-05-23 17:46:30|1197.1|1196.3|1196.9|1196.3|1197.1|1196.3|1196.9|1196.3|0
1653328010000|2022-05-23 17:46:50|||||||||1
1653328020000|2022-05-23 17:47:00|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.6|1196|6
1653328030000|2022-05-23 17:47:10|1196.8|1196.2|1196.7|1196.1|1197|1196.4|1196.7|1196.1|1
1653328040000|2022-05-23 17:47:20|1196.6|1196|1197.1|1196.1|1197.1|1196.2|1196.6|1196|2
1653328050000|2022-05-23 17:47:30|1197|1196.4|1197|1196.4|1197.1|1196.5|1197|1196.4|3
1653328070000|2022-05-23 17:47:50|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|126
1653328080000|2022-05-23 17:48:00|1197|1196.4|1196.7|1196.1|1197.1|1196.4|1196.7|1196.1|12
1653328090000|2022-05-23 17:48:10|1196.8|1196.2|1196.1|1195.5|1196.8|1196.2|1196.1|1195.5|23
1653328100000|2022-05-23 17:48:20|1196.2|1195.6|1196.1|1195.5|1196.2|1195.6|1196.1|1195.5|6
1653328110000|2022-05-23 17:48:30|1195.9|1195.3|1196.1|1195.5|1196.1|1195.5|1195.9|1195.3|22
1653328120000|2022-05-23 17:48:40|1196|1195.4|1196|1195.4|1196.1|1195.5|1195.9|1195.3|7
1653328130000|2022-05-23 17:48:50|1195.9|1195.3|1196.1|1195.5|1196.1|1195.5|1195.9|1195.3|4
1653328140000|2022-05-23 17:49:00|1196.4|1195.8|1196.3|1195.7|1196.4|1195.8|1196.1|1195.5|8
1653328160000|2022-05-23 17:49:20|1196.4|1195.8|1196.3|1195.7|1196.4|1195.8|1196.3|1195.7|0
1653328170000|2022-05-23 17:49:30|1196.4|1195.8|1196.4|1195.8|1196.6|1196|1196.3|1195.7|4
1653328180000|2022-05-23 17:49:40|1196.3|1195.7|1196.3|1195.7|1196.5|1195.9|1196.3|1195.7|1
1653328190000|2022-05-23 17:49:50|1196.6|1195.6|1196.3|1195.7|1196.6|1196|1196.3|1195.6|5
1653328200000|2022-05-23 17:50:00|1196.2|1195.6|1196.1|1195.5|1196.2|1195.6|1196.1|1195.5|8
1653328220000|2022-05-23 17:50:20|1196.3|1195.7|1195.9|1195.3|1196.3|1195.7|1195.9|1195.3|15
1653328230000|2022-05-23 17:50:30|1196.1|1195.5|1195.9|1195.3|1196.1|1195.5|1195.9|1195.3|11
1653328240000|2022-05-23 17:50:40|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1195.9|1195.3|0
1653328260000|2022-05-23 17:51:00|1196|1195.4|1196.1|1195.5|1196.1|1195.5|1195.9|1195.3|3
1653328280000|2022-05-23 17:51:20|1196|1195.4|1196.1|1195.5|1196.1|1195.5|1196|1195.4|0
1653328290000|2022-05-23 17:51:30|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|0
1653328300000|2022-05-23 17:51:40|1195.5|1194.9|1195.3|1194.7|1195.6|1195|1195.3|1194.7|5
1653328310000|2022-05-23 17:51:50|1195.2|1194.6|1195.3|1194.7|1195.3|1194.7|1195.1|1194.5|1
1653328320000|2022-05-23 17:52:00|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|3
1653328330000|2022-05-23 17:52:10|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1194.9|1194.3|5
1653328340000|2022-05-23 17:52:20|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1194.8|1194.2|1
1653328350000|2022-05-23 17:52:30|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|0
1653328360000|2022-05-23 17:52:40|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|2
1653328370000|2022-05-23 17:52:50|1194.9|1194.3|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|0
1653328380000|2022-05-23 17:53:00|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|1194.9|1194.3|2
1653328400000|2022-05-23 17:53:20|1194.6|1194|1194.8|1194.2|1194.8|1194.2|1194.6|1194|1
1653328410000|2022-05-23 17:53:30|1194.9|1194.3|1194.8|1194.2|1194.9|1194.3|1194.8|1194.2|1
1653328420000|2022-05-23 17:53:40|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|1194.7|1194.1|0
1653328440000|2022-05-23 17:54:00|||||||||2
1653328450000|2022-05-23 17:54:10|1195.1|1194.4|1195|1194.4|1195.1|1194.4|1194.9|1194.3|1
1653328460000|2022-05-23 17:54:20|1194.9|1194.3|1195|1194.4|1195.1|1194.5|1194.9|1194.1|2
1653328470000|2022-05-23 17:54:30|1194.9|1194.3|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|0
1653328480000|2022-05-23 17:54:40|||||||||2
1653328490000|2022-05-23 17:54:50|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|1
1653328500000|2022-05-23 17:55:00|1195|1194.4|1195.1|1194.5|1195.2|1194.6|1194.9|1194.3|56
1653328510000|2022-05-23 17:55:10|1194.9|1194.3|1195|1194.4|1195.1|1194.5|1194.9|1194.3|7
1653328520000|2022-05-23 17:55:20|1195.1|1194.5|1194.8|1194.2|1195.3|1194.5|1194.8|1194.2|2
1653328530000|2022-05-23 17:55:30|1194.7|1194.1|1194.6|1194|1194.7|1194.1|1194.6|1194|1
1653328540000|2022-05-23 17:55:40|1194.7|1194.1|1195|1194.4|1195|1194.4|1194.7|1194.1|0
1653328550000|2022-05-23 17:55:50|1195.1|1194.5|1195|1194.4|1195.5|1194.9|1195|1194.4|9
1653328560000|2022-05-23 17:56:00|1195.1|1194.5|1195.3|1194.7|1195.3|1194.7|1195.1|1194.5|3
1653328570000|2022-05-23 17:56:10|1195.2|1194.6|1195.2|1194.6|1195.3|1194.7|1195.2|1194.6|8
1653328580000|2022-05-23 17:56:20|1195.3|1194.7|1195.5|1194.9|1195.5|1194.9|1195.3|1194.7|1
1653328590000|2022-05-23 17:56:30|1195.4|1194.8|1195.6|1195|1195.7|1195.1|1195.3|1194.7|13
1653328600000|2022-05-23 17:56:40|1195.4|1194.8|1195.4|1194.8|1195.6|1195|1195.4|1194.8|11
1653328610000|2022-05-23 17:56:50|1195.6|1195|1195.6|1195|1195.6|1195|1195.6|1195|21
1653328620000|2022-05-23 17:57:00|1195.7|1195.1|1195.6|1195|1195.7|1195.1|1195.6|1195|8
1653328630000|2022-05-23 17:57:10|1195.7|1195.1|1196.2|1195.6|1196.2|1195.6|1195.7|1195.1|33
1653328650000|2022-05-23 17:57:30|||||||||98
1653328660000|2022-05-23 17:57:40|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1
1653328670000|2022-05-23 17:57:50|1196.2|1195.6|1196.7|1196.1|1196.7|1196.1|1196.2|1195.6|3
1653328680000|2022-05-23 17:58:00|1196.5|1195.9|1196.6|1196|1196.6|1196|1196.4|1195.8|6
1653328690000|2022-05-23 17:58:10|1196.7|1196.1|1196.7|1196.1|1196.9|1196.3|1196.7|1196.1|2
1653328700000|2022-05-23 17:58:20|1196.6|1196|1196.7|1196.1|1196.7|1196.1|1196.6|1196|2
1653328710000|2022-05-23 17:58:30|1196.5|1195.9|1196.2|1195.6|1196.5|1195.9|1196.1|1195.5|5
1653328720000|2022-05-23 17:58:40|1196.1|1195.5|1196|1195.4|1196.1|1195.5|1195.9|1195.3|4
1653328730000|2022-05-23 17:58:50|1195.9|1195.3|1195.8|1195.2|1195.9|1195.3|1195.8|1195.2|11
1653328740000|2022-05-23 17:59:00|1195.7|1195.1|1195.4|1194.8|1195.7|1195.1|1195.4|1194.8|3
1653328750000|2022-05-23 17:59:10|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|5
1653328760000|2022-05-23 17:59:20|1195.5|1194.9|1195.6|1195|1195.6|1195|1195.5|1194.9|3
1653328770000|2022-05-23 17:59:30|1195.7|1195.1|1195.6|1195|1195.8|1195.2|1195.6|1195|2
1653328780000|2022-05-23 17:59:40|1195.5|1194.6|1195.6|1194.6|1195.6|1194.9|1195.5|1194.6|5
1653328790000|2022-05-23 17:59:50|1195.5|1194.9|1195.5|1194.9|1195.6|1195|1195.5|1194.9|3
1653328800000|2022-05-23 18:00:00|1195.6|1195|1195.5|1194.9|1195.6|1195|1194.7|1194.1|27
1653328810000|2022-05-23 18:00:10|1195.4|1194.8|1195.5|1194.9|1195.5|1194.9|1195.4|1194.8|2
1653328820000|2022-05-23 18:00:20|1195.4|1194.8|1195.2|1194.6|1195.4|1194.8|1195|1194.4|56
1653328830000|2022-05-23 18:00:30|1195.3|1194.7|1195.2|1194.6|1195.3|1194.7|1195.2|1194.6|1
1653328840000|2022-05-23 18:00:40|1195.1|1194.5|1194.9|1194.3|1195.1|1194.5|1194.9|1194.3|8
1653328850000|2022-05-23 18:00:50|1194.8|1194.2|1195|1194.4|1195.1|1194.5|1194.8|1194.2|9
1653328860000|2022-05-23 18:01:00|1195.1|1194.5|1195.9|1194.9|1195.9|1194.9|1195.1|1194.5|11
1653328870000|2022-05-23 18:01:10|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|0
1653328880000|2022-05-23 18:01:20|1195.8|1195.2|1195.7|1195.1|1195.8|1195.2|1195.7|1195.1|19
1653328890000|2022-05-23 18:01:30|1196|1195.4|1196|1195.4|1196.1|1195.5|1196|1195.4|6
1653328900000|2022-05-23 18:01:40|1195.9|1195.3|1196|1195.4|1196|1195.4|1195.9|1195.3|2
1653328910000|2022-05-23 18:01:50|1195.8|1195.2|1195.9|1195.3|1195.9|1195.3|1195.8|1195.2|2
1653328920000|2022-05-23 18:02:00|1195.8|1195.2|1195.4|1194.8|1195.8|1195.2|1195.2|1194.6|6
1653328930000|2022-05-23 18:02:10|1195.6|1195|1195.2|1194.6|1195.6|1195|1195.2|1194.6|11
1653328950000|2022-05-23 18:02:30|1194.9|1194.3|1194.6|1194|1194.9|1194.3|1194.6|1194|6
1653328960000|2022-05-23 18:02:40|1194.9|1193.9|1194.5|1193.9|1194.9|1194.2|1194.5|1193.9|2
1653328980000|2022-05-23 18:03:00|1194.4|1193.8|1194.2|1193.6|1194.6|1193.9|1194.2|1193.6|3
1653328990000|2022-05-23 18:03:10|1194.4|1193.8|1194.5|1193.9|1194.5|1193.9|1194.4|1193.8|10
1653329000000|2022-05-23 18:03:20|1194.4|1193.8|1194.5|1193.9|1194.5|1193.9|1194.4|1193.8|0
1653329010000|2022-05-23 18:03:30|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653329030000|2022-05-23 18:03:50|1194.5|1193.9|1194.9|1193.9|1195|1194.4|1194.5|1193.9|11
1653329040000|2022-05-23 18:04:00|1194.8|1193.8|1194.9|1194.3|1194.9|1194.3|1194.7|1193.8|0
1653329050000|2022-05-23 18:04:10|1194.8|1194.2|1194.5|1193.9|1194.8|1194.2|1194.5|1193.9|5
1653329060000|2022-05-23 18:04:20|1194.6|1194|1194.6|1194|1194.7|1194.1|1194.6|1194|1
1653329070000|2022-05-23 18:04:30|1194.7|1194.1|1194.2|1193.6|1194.8|1194.2|1194.2|1193.6|9
1653329080000|2022-05-23 18:04:40|1194.3|1193.7|1194.4|1193.8|1194.4|1193.8|1194.3|1193.7|14
1653329090000|2022-05-23 18:04:50|1194.3|1193.7|1193.6|1193|1194.3|1193.7|1193.6|1192.7|28
1653329100000|2022-05-23 18:05:00|1193.7|1193.1|1193.9|1193.3|1194|1193.4|1193.6|1193|7
1653329120000|2022-05-23 18:05:20|1193.7|1193.1|1193.4|1192.8|1193.7|1193.1|1193.4|1192.8|6
1653329130000|2022-05-23 18:05:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1
1653329140000|2022-05-23 18:05:40|1193.8|1193.2|1194|1193.4|1194|1193.4|1193.8|1193.2|4
1653329150000|2022-05-23 18:05:50|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|2
1653329160000|2022-05-23 18:06:00|1194.2|1193.6|1194.7|1194.1|1194.7|1194.1|1194.2|1193.6|7
1653329170000|2022-05-23 18:06:10|1194.8|1194.2|1194.4|1193.8|1194.8|1194.2|1194.4|1193.8|14
1653329180000|2022-05-23 18:06:20|1194.2|1193.6|1194.1|1193.5|1194.2|1193.6|1193.9|1193.3|6
1653329190000|2022-05-23 18:06:30|1194.2|1193.6|1194.3|1193.7|1194.3|1193.7|1194.2|1193.6|0
1653329200000|2022-05-23 18:06:40|||||||||6
1653329210000|2022-05-23 18:06:50|1194.6|1194|1194.6|1194|1194.6|1194|1194.6|1194|1
1653329220000|2022-05-23 18:07:00|1194.7|1194.1|1194.4|1193.8|1194.7|1194.1|1194.3|1193.7|12
1653329230000|2022-05-23 18:07:10|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|0
1653329240000|2022-05-23 18:07:20|1194.4|1193.8|1194.8|1194.2|1194.9|1194.3|1194.4|1193.8|28
1653329250000|2022-05-23 18:07:30|1194.9|1194.3|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|1
1653329270000|2022-05-23 18:07:50|||||||||2
1653329280000|2022-05-23 18:08:00|1194.6|1194|1194.8|1194.2|1194.9|1194.3|1194.6|1194|13
1653329290000|2022-05-23 18:08:10|1194.9|1194.3|1195|1194.4|1195|1194.4|1194.9|1194.3|2
1653329300000|2022-05-23 18:08:20|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|1195.1|1194.5|4
1653329310000|2022-05-23 18:08:30|||||||||1
1653329320000|2022-05-23 18:08:40|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|2
1653329340000|2022-05-23 18:09:00|1195|1194.4|1195.3|1194.7|1195.3|1194.7|1194.9|1194.3|19
1653329350000|2022-05-23 18:09:10|||||||||2
1653329360000|2022-05-23 18:09:20|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|9
1653329370000|2022-05-23 18:09:30|1195|1194.4|1195.1|1194.5|1195.1|1194.5|1194.9|1194.3|15
1653329380000|2022-05-23 18:09:40|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|0
1653329390000|2022-05-23 18:09:50|1195|1194.4|1195.1|1194.5|1195.1|1194.5|1195|1194.4|3
1653329400000|2022-05-23 18:10:00|1194.6|1194|1194.2|1193.6|1194.7|1194.1|1194.2|1193.6|8
1653329410000|2022-05-23 18:10:10|1194.6|1194|1194.4|1193.8|1194.6|1194|1194.4|1193.8|5
1653329420000|2022-05-23 18:10:20|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1
1653329430000|2022-05-23 18:10:30|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.3|1193.7|2
1653329440000|2022-05-23 18:10:40|1194.2|1193.6|1194.5|1193.9|1194.5|1193.9|1194.2|1193.6|0
1653329450000|2022-05-23 18:10:50|1194.4|1193.8|1194.2|1193.6|1194.4|1193.8|1194.2|1193.6|2
1653329460000|2022-05-23 18:11:00|1194.5|1193.9|1194.3|1193.7|1194.7|1194.1|1194.2|1193.6|10
1653329470000|2022-05-23 18:11:10|1194.4|1193.8|1194.2|1193.6|1194.4|1193.8|1194.2|1193.6|7
1653329480000|2022-05-23 18:11:20|1194|1193.4|1194|1193.4|1194.1|1193.5|1193.9|1193.3|48
1653329490000|2022-05-23 18:11:30|1193.9|1193.3|1194|1193.4|1194|1193.4|1193.9|1193.3|2
1653329500000|2022-05-23 18:11:40|1193.9|1193.3|1194|1193.4|1194.2|1193.6|1193.9|1193.3|8
1653329510000|2022-05-23 18:11:50|1193.9|1193.3|1193.6|1193|1193.9|1193.3|1193.6|1193|5
1653329520000|2022-05-23 18:12:00|1193.9|1193.3|1194.6|1194|1194.6|1194|1193.9|1193.2|17
1653329530000|2022-05-23 18:12:10|||||||||3
1653329540000|2022-05-23 18:12:20|1194.5|1193.9|1194.1|1193.5|1194.5|1193.9|1194.1|1193.5|5
1653329550000|2022-05-23 18:12:30|1193.9|1193.3|1194.1|1193.5|1194.1|1193.5|1193.8|1193.2|4
1653329560000|2022-05-23 18:12:40|1194|1193.4|1194.2|1193.2|1194.4|1193.8|1193.9|1193.2|9
1653329570000|2022-05-23 18:12:50|1193.9|1193.3|1193.7|1193.1|1193.9|1193.3|1193.7|1192.9|25
1653329580000|2022-05-23 18:13:00|1193.8|1193.2|1193.9|1193.3|1194.1|1193.5|1193.7|1193.1|27
1653329590000|2022-05-23 18:13:10|1193.8|1193.2|1193.9|1193.3|1194|1193.4|1193.7|1193.1|46
1653329600000|2022-05-23 18:13:20|1193.8|1193.2|1193.6|1193|1193.9|1193.3|1193.5|1192.9|29
1653329610000|2022-05-23 18:13:30|1193.7|1193.1|1194.1|1193.5|1194.1|1193.5|1193.7|1193.1|29
1653329620000|2022-05-23 18:13:40|1194|1193.4|1193.7|1193.1|1194|1193.4|1193.7|1193.1|47
1653329630000|2022-05-23 18:13:50|1193.8|1193.2|1194|1193.4|1194.1|1193.5|1193.5|1192.9|43
1653329640000|2022-05-23 18:14:00|1193.9|1193.3|1193.9|1193.3|1194|1193.4|1193.5|1192.9|70
1653329650000|2022-05-23 18:14:10|1193.8|1193.2|1193.5|1192.9|1193.8|1193.2|1193.4|1192.8|81
1653329660000|2022-05-23 18:14:20|1193.7|1193.1|1193.2|1192.6|1193.7|1193.1|1193|1192.4|100
1653329670000|2022-05-23 18:14:30|1193.5|1192.9|1193.2|1192.6|1193.8|1193.2|1193.2|1192.6|81
1653329680000|2022-05-23 18:14:40|1193.4|1192.8|1194.2|1193.6|1194.2|1193.6|1193.2|1192.6|114
1653329690000|2022-05-23 18:14:50|1194|1193.4|1194.5|1193.9|1194.5|1193.9|1193.7|1193.1|98
1653329700000|2022-05-23 18:15:00|1194.4|1193.8|1195.2|1194.6|1195.2|1194.6|1194.2|1193.2|77
1653329710000|2022-05-23 18:15:10|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|252
1653329720000|2022-05-23 18:15:20||1194.5||1194.5||1194.5||1194.5|0
1653329730000|2022-05-23 18:15:30|1195.2|1194.6|1195.1|1194.5|1195.2|1194.6|1195.1|1194.5|34
1653329740000|2022-05-23 18:15:40|1194.8|1194.2|1195.1|1194.1|1195.1|1194.2|1194.8|1194.1|4
1653329750000|2022-05-23 18:15:50|1195|1194.4|1194.9|1194.3|1195.1|1194.5|1194.9|1194.3|10
1653329760000|2022-05-23 18:16:00|1195.3|1194.7|1195.6|1195|1195.6|1195|1195.3|1194.4|8
1653329770000|2022-05-23 18:16:10|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|1195.7|1195.1|5
1653329780000|2022-05-23 18:16:20|||||||||8
1653329790000|2022-05-23 18:16:30|1196|1195.4|1195.8|1195.2|1196|1195.4|1195.8|1195.2|10
1653329810000|2022-05-23 18:16:50|1195.7|1195.1|1195.9|1195.3|1195.9|1195.3|1195.7|1195.1|2
1653329820000|2022-05-23 18:17:00|1196|1195.4|1196.3|1195.7|1196.4|1195.8|1196|1195.4|15
1653329830000|2022-05-23 18:17:10|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|2
1653329840000|2022-05-23 18:17:20|||||||||1
1653329850000|2022-05-23 18:17:30|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.8|1195.2|7
1653329860000|2022-05-23 18:17:40|1195.5|1194.9|1196|1195.4|1196.4|1195.6|1195.5|1194.9|10
1653329870000|2022-05-23 18:17:50|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1
1653329880000|2022-05-23 18:18:00|1196.5|1195.9|1196.3|1195.7|1196.6|1195.9|1196.3|1195.6|1
1653329890000|2022-05-23 18:18:10|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.3|1195.7|1
1653329900000|2022-05-23 18:18:20|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|4
1653329910000|2022-05-23 18:18:30|||||||||3
1653329920000|2022-05-23 18:18:40|1196.7|1196.1|1196.7|1196.1|1197|1196.4|1196.7|1196.1|12
1653329930000|2022-05-23 18:18:50|1196.6|1196|1196.4|1195.8|1196.7|1196|1196.4|1195.7|3
1653329940000|2022-05-23 18:19:00|1197|1196.4|1197|1196.4|1197.2|1196.6|1196.8|1196.2|38
1653329950000|2022-05-23 18:19:10|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.8|1196.2|13
1653329960000|2022-05-23 18:19:20|1197|1196.4|1196.9|1196.3|1197|1196.4|1196.9|1196.3|0
1653329970000|2022-05-23 18:19:30|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|1
1653329980000|2022-05-23 18:19:40|1196.9|1196.3|1197.1|1196.5|1197.3|1196.7|1196.9|1196.3|10
1653329990000|2022-05-23 18:19:50|1197|1196.4|1196.9|1196.3|1197.1|1196.5|1196.9|1196.3|27
1653350400000|2022-05-24 00:00:00|1201.7|1200.2|1201.5|1200|1202|1200.5|1201|1199.5|25
1653350410000|2022-05-24 00:00:10|1200.8|1200.2|1197.7|1196.7|1201.1|1200.2|1197.7|1196.6|16
1653350420000|2022-05-24 00:00:20|1197|1196.4|1197.4|1196.8|1197.7|1196.8|1196.7|1195.8|59
1653350430000|2022-05-24 00:00:30|1197.5|1196.5|1198.1|1196.6|1198.1|1197|1197.4|1196.5|15
1653350440000|2022-05-24 00:00:40|1197.1|1196.5|1198.5|1197.9|1198.5|1197.9|1197.1|1196.5|9
1653350450000|2022-05-24 00:00:50|1198.6|1197.1|1198.9|1198.3|1198.9|1198.3|1198.2|1197.1|42
1653350460000|2022-05-24 00:01:00|1199.5|1198|1199.7|1198.7|1199.7|1198.7|1199.4|1198|2
1653350470000|2022-05-24 00:01:10|1199.6|1198.1|1199.6|1198.1|1199.6|1198.7|1199.3|1198.1|3
1653350490000|2022-05-24 00:01:30|1198.8|1198.2|1197.5|1196|1198.8|1198.2|1197.5|1196|36
1653350500000|2022-05-24 00:01:40|1197.4|1195.9|1198.1|1196.6|1198.1|1196.6|1196.9|1195.9|6
1653350510000|2022-05-24 00:01:50|1198.3|1196.8|1198.4|1197.8|1198.6|1197.8|1198.3|1196.8|0
1653350520000|2022-05-24 00:02:00|1198.5|1197.5|1197.7|1196.7|1198.5|1197.5|1197.7|1196.7|2
1653350530000|2022-05-24 00:02:10|1197.9|1197.1|1197.6|1197|1197.9|1197.1|1197.4|1196.7|2
1653350540000|2022-05-24 00:02:20|1198|1196.6|1197.7|1196.7|1198.1|1196.7|1197.7|1196.6|6
1653350550000|2022-05-24 00:02:30|1197.4|1196.8|1197.8|1197.2|1198.1|1197.3|1197.3|1196.1|10
1653350560000|2022-05-24 00:02:40|1197.6|1196.1|1197.3|1196.3|1197.6|1196.3|1197.3|1196.1|3
1653350570000|2022-05-24 00:02:50|1197.2|1196.2|1198|1197|1198|1197|1197|1196|3
1653350580000|2022-05-24 00:03:00|1197.6|1196.9|1197.7|1196.7|1198|1197|1197.6|1196.7|0
1653350590000|2022-05-24 00:03:10|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|0
1653350610000|2022-05-24 00:03:30|1197.3|1196.7|1196.9|1196.3|1197.3|1196.7|1196.9|1196|4
1653350620000|2022-05-24 00:03:40|1196.8|1196.2|1195.9|1195.3|1196.8|1196.2|1195.6|1195|15
1653350630000|2022-05-24 00:03:50|1196.1|1195.5|1196.5|1195.5|1196.6|1195.5|1196.1|1195.1|15
1653350640000|2022-05-24 00:04:00|1196.2|1195.6|1197|1195.5|1197|1195.6|1195.7|1195.1|9
1653350650000|2022-05-24 00:04:10|1196.8|1195.3|1195.7|1195.1|1196.8|1195.5|1195.6|1195|21
1653350660000|2022-05-24 00:04:20|1196.2|1195.2|1196.4|1194.9|1196.4|1195.2|1196.2|1194.8|1
1653350670000|2022-05-24 00:04:30|1196|1195|1195.4|1194.8|1196|1195.1|1195.4|1194.4|0
1653350680000|2022-05-24 00:04:40|1195.3|1194.7|1193.9|1193.3|1195.3|1194.7|1193.6|1192.8|22
1653350690000|2022-05-24 00:04:50|1193.7|1193.1|1193.2|1192.6|1193.7|1193.1|1192.9|1192.1|9
1653350700000|2022-05-24 00:05:00|1193.3|1192.7|1193.3|1191.8|1193.3|1192.7|1193.2|1191.8|5
1653350710000|2022-05-24 00:05:10|1193|1192|1194|1193|1194|1193|1192.6|1192|10
1653350720000|2022-05-24 00:05:20|1193.9|1193.3|1194.1|1192.6|1194.2|1193.3|1193.6|1192.6|10
1653350730000|2022-05-24 00:05:30|1193.7|1192.7|1193.6|1192.1|1193.7|1192.8|1192.6|1192|3
1653350740000|2022-05-24 00:05:40|1193.8|1192.3|1193.3|1192.3|1193.8|1192.3|1193.3|1192.1|3
1653350750000|2022-05-24 00:05:50|1193|1192.4|1194|1192.5|1194|1192.5|1192.9|1192.3|10
1653350760000|2022-05-24 00:06:00|1193.9|1192.4|1193.3|1192.7|1193.9|1192.7|1193.3|1192.4|0
1653350780000|2022-05-24 00:06:20|1193.6|1192.6|1194.4|1192.9|1194.4|1193|1193.6|1192.4|2
1653350790000|2022-05-24 00:06:30|1194.5|1193|1194.4|1193.4|1194.5|1193.7|1194.2|1193|2
1653350800000|2022-05-24 00:06:40|||||||||1
1653350810000|2022-05-24 00:06:50|1194.5|1193.8|1194.7|1194.1|1194.7|1194.1|1194.5|1193.8|4
1653350820000|2022-05-24 00:07:00|1194.8|1194.2|1195.3|1193.8|1195.3|1194.7|1194.8|1193.8|5
1653350830000|2022-05-24 00:07:10|1195|1194|1194|1193|1195.1|1194|1194|1193|20
1653350860000|2022-05-24 00:07:40|1193.8|1193.2|1194.2|1193.2|1194.2|1193.2|1193.8|1193.2|3
1653350870000|2022-05-24 00:07:50|||||||||1
1653350880000|2022-05-24 00:08:00|1193.9|1193.3|1194.1|1193.5|1194.2|1193.5|1193.7|1192.4|5
1653350890000|2022-05-24 00:08:10|1194|1193.4|1193.6|1193|1194|1193.4|1193.6|1193|9
1653350900000|2022-05-24 00:08:20|1193.2|1192.6|1192.5|1191.5|1193.2|1192.6|1192.5|1191.5|15
1653350910000|2022-05-24 00:08:30|1192.1||1192.1||1192.1||1192.1||5
1653350920000|2022-05-24 00:08:40|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|1192.4|1191.8|4
1653350930000|2022-05-24 00:08:50|1192.2|1191.6|1191.9|1191.3|1192.3|1191.6|1191.9|1191.3|1
1653350940000|2022-05-24 00:09:00|||||||||1
1653350950000|2022-05-24 00:09:10|1192.8|1191.9|1193.5|1192.5|1193.5|1192.5|1192.8|1191.9|4
1653350960000|2022-05-24 00:09:20|||||||||1
1653350970000|2022-05-24 00:09:30|1193.9|1192.4|1193.8|1192.8|1194.1|1192.8|1193.8|1192.4|0
1653350980000|2022-05-24 00:09:40|1193.7|1192.7|1192.7|1191.7|1193.7|1192.7|1192.7|1191.7|14
1653351000000|2022-05-24 00:10:00|1193|1191.5|1193.3|1191.8|1193.3|1192|1193|1191.5|2
1653351030000|2022-05-24 00:10:30|||||||||2
1653351050000|2022-05-24 00:10:50|1193.2|1192.2|1193.1|1192.5|1193.3|1192.7|1193.1|1192.2|1
1653351070000|2022-05-24 00:11:10|1194|1193|1194.7|1193.7|1195|1194.4|1194|1193|5
1653351080000|2022-05-24 00:11:20|1195|1193.5|1195|1194|1195.1|1194|1195|1193.5|4
1653351090000|2022-05-24 00:11:30|1194.7|1194.1|1194.6|1194|1194.7|1194.1|1194.6|1194|0
1653351110000|2022-05-24 00:11:50|1195.5|1194.3|1195.3|1194.3|1195.5|1194.3|1195.3|1194.3|2
1653351120000|2022-05-24 00:12:00|1195.2|1194.2|1196.6|1195.1|1196.6|1195.3|1195.2|1194.2|4
1653351130000|2022-05-24 00:12:10|1197.1|1195.6|1196.7|1195.7|1197.1|1195.7|1196.7|1195.6|11
1653351140000|2022-05-24 00:12:20|1196.2|1195.2|1196.4|1194.9|1196.4|1195.2|1196.2|1194.9|5
1653351150000|2022-05-24 00:12:30|1195.8|1194.8|1195.6|1194.1|1195.8|1194.8|1195.6|1194.1|4
1653351160000|2022-05-24 00:12:40|1195.5|1194.5|1196.6|1195.1|1196.8|1195.3|1195.5|1194.5|2
1653351170000|2022-05-24 00:12:50|1196.5|1195.5|1196.6|1195.1|1196.6|1195.7|1196.3|1195.1|1
1653351180000|2022-05-24 00:13:00|1196.2|1195.2|1196.2|1195.2|1196.6|1195.5|1196.2|1195.1|7
1653351190000|2022-05-24 00:13:10|1196.3|1195.3|1196.4|1195.4|1197|1196.3|1196.1|1195.3|15
1653351200000|2022-05-24 00:13:20|1196.2|1194.7|1196.1|1194.6|1196.6|1195.4|1196|1194.6|8
1653351220000|2022-05-24 00:13:40|1195.4|1194.8|1195.6|1194.1|1195.6|1194.8|1195.4|1194.1|3
1653351230000|2022-05-24 00:13:50|1195.8|1194.3|1195.8|1194.3|1195.8|1194.5|1195.1|1194.3|1
1653351260000|2022-05-24 00:14:20|1195.5|1194.9|1196|1195|1196|1195|1195.5|1194.9|0
1653351270000|2022-05-24 00:14:30|1196.3|1194.8|1196.4|1195.4|1196.5|1195.4|1196.3|1194.8|0
1653351290000|2022-05-24 00:14:50|1197|1195.5|1198|1197|1198.9|1197.8|1197|1195.5|21
1653351310000|2022-05-24 00:15:10|1198.1|1196.6|1197.3|1195.8|1198.1|1196.8|1197|1195.8|6
1653351320000|2022-05-24 00:15:20|1197.1|1195.6|1196.8|1195.3|1197.1|1195.6|1196.8|1195.3|7
1653351330000|2022-05-24 00:15:30|1196.9|1195.4|1197.1|1195.6|1197.1|1195.8|1196.8|1195.4|0
1653351340000|2022-05-24 00:15:40|1197|1195.5|1196.7|1195.7|1197.1|1195.8|1196.4|1195.5|1
1653351350000|2022-05-24 00:15:50|1197.1|1195.6|1196.8|1195.8|1197.1|1195.8|1196.8|1195.6|0
1653351360000|2022-05-24 00:16:00|1196.7|1195.7|1196.9|1196.3|1197.6|1196.9|1196.6|1195.7|5
1653351370000|2022-05-24 00:16:10|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|0
1653351380000|2022-05-24 00:16:20|1196.9|1196.3|1197.2|1196.2|1197.6|1196.3|1196.9|1195.9|1
1653351400000|2022-05-24 00:16:40|1196.9|1196.3|1197.2|1196.2|1197.2|1196.3|1196.9|1196.2|1
1653351410000|2022-05-24 00:16:50|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1
1653351430000|2022-05-24 00:17:10|1197|1196|1197.4|1195.9|1197.4|1196.1|1196.7|1195.9|2
1653351440000|2022-05-24 00:17:20|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1
1653351450000|2022-05-24 00:17:30|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|4
1653351460000|2022-05-24 00:17:40|1197.2|1196.6|1197.3|1196.7|1197.5|1196.7|1197.2|1196.5|1
1653351470000|2022-05-24 00:17:50|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|0
1653351500000|2022-05-24 00:18:20|1197.5|1196.5|1197.5|1196.5|1197.5|1196.5|1197|1196.4|1
1653351520000|2022-05-24 00:18:40|1197.1|1196.4|1197|1196.4|1197.1|1196.4|1197|1196.4|1
1653351530000|2022-05-24 00:18:50|1197.2|1196.6|1197.7|1196.7|1197.7|1196.7|1197.2|1196.6|2
1653351540000|2022-05-24 00:19:00|1197.8|1197.2|1197.7|1196.7|1197.8|1197.2|1197.7|1196.7|1
1653351550000|2022-05-24 00:19:10|1197.4|1196.8|1198.3|1197.3|1198.3|1197.5|1197.4|1196.8|4
1653351560000|2022-05-24 00:19:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|3
1653351580000|2022-05-24 00:19:40|1198.1|1197.1|1198.6|1197.1|1198.6|1197.1|1198.1|1197.1|3
1653351590000|2022-05-24 00:19:50|1198.3|1197.3|1197.9|1197.3|1198.3|1197.3|1197.9|1197.3|0
1653351600000|2022-05-24 00:20:00|1197.8|1197.2|1196.3|1195.7|1197.8|1197.2|1196.1|1195.5|6
1653351610000|2022-05-24 00:20:10|1196.2|1195.6|1196.1|1195.5|1196.2|1195.6|1196.1|1195.5|1
1653351620000|2022-05-24 00:20:20|1196.2|1195.6|1197.1|1195.6|1197.2|1196.2|1196.2|1195.6|3
1653351630000|2022-05-24 00:20:30|1196.7|1195.7|1196.1|1195.5|1197|1195.7|1196.1|1195.3|0
1653351640000|2022-05-24 00:20:40|1196|1195.4|1196.3|1195.7|1196.3|1195.7|1196|1195.4|2
1653351650000|2022-05-24 00:20:50|1196|1195.4|1196|1195.4|1196|1195.4|1196|1195.4|1
1653351660000|2022-05-24 00:21:00|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|4
1653351680000|2022-05-24 00:21:20|1197.5|1196.5|1197.2|1196.2|1197.6|1196.5|1197.2|1195.8|15
1653351690000|2022-05-24 00:21:30|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|0
1653351700000|2022-05-24 00:21:40|1197.3|1195.8|1197.3|1195.8|1197.3|1195.8|1197.3|1195.8|0
1653351710000|2022-05-24 00:21:50|1197|1196|1196.6|1196|1197|1196.1|1196.5|1195.9|0
1653351720000|2022-05-24 00:22:00|1197|1195.9|1197.2|1196.2|1197.4|1196.2|1197|1195.9|3
1653351730000|2022-05-24 00:22:10|1197.3|1196.3|1196.4|1195.8|1197.3|1196.6|1196.4|1195.8|8
1653351750000|2022-05-24 00:22:30|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1653351760000|2022-05-24 00:22:40|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653351770000|2022-05-24 00:22:50|1196.6|1196|1196.8|1196.2|1196.8|1196.2|1196.6|1196|6
1653351780000|2022-05-24 00:23:00|1196.6|1196|1196.8|1195.8|1196.8|1196|1196.6|1195.8|0
1653351790000|2022-05-24 00:23:10|1196.4||1196.4||1196.4||1196.4||11
1653351830000|2022-05-24 00:23:50|1196.5|1195.9|1196.3|1195.7|1196.5|1195.9|1196.3|1195.7|1
1653351850000|2022-05-24 00:24:10|||||||||1
1653351900000|2022-05-24 00:25:00|1196.4|1195.8|1196.4|1195.8|1196.6|1196|1196.4|1195.8|4
1653351910000|2022-05-24 00:25:10|1196.5|1195.9|1196.4|1195.8|1196.5|1195.9|1196.4|1195.8|1
1653351920000|2022-05-24 00:25:20|1196.5|1195.9|1196.4|1195.8|1196.5|1195.9|1196.4|1195.8|6
1653351950000|2022-05-24 00:25:50|1196.8|1196.2|1196.8|1195.8|1196.8|1196.2|1196.7|1195.7|3
1653351960000|2022-05-24 00:26:00|1196.7|1195.7|1196.8|1195.8|1196.8|1195.8|1196.7|1195.7|0
1653351970000|2022-05-24 00:26:10|1196.4||1196.4||1196.4||1196.4||0
1653351980000|2022-05-24 00:26:20|||||||||1
1653352000000|2022-05-24 00:26:40|1196.5|1195.9|1196.6|1196|1196.6|1196|1196.5|1195.9|15
1653352010000|2022-05-24 00:26:50|1196.8|1196.2|1196.8|1195.8|1196.8|1196.2|1196.8|1195.8|1
1653352020000|2022-05-24 00:27:00|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|2
1653352030000|2022-05-24 00:27:10|1197|1196.4|1196.4|1195.8|1197|1196.4|1196.4|1195.8|2
1653352090000|2022-05-24 00:28:10|1196.8|1196|1196.6|1196|1196.8|1196|1196.6|1196|1
1653352130000|2022-05-24 00:28:50|1197.1|1196.5|1197.6|1197|1197.8|1197|1197.1|1196.5|6
1653352140000|2022-05-24 00:29:00|1198.1|1197.5|1198|1197|1198.2|1197.6|1197.9|1197|12
1653352160000|2022-05-24 00:29:20|1197.8|1197.2|1197.8|1197.2|1198|1197.3|1197.8|1197|0
1653352170000|2022-05-24 00:29:30|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|0
1653352200000|2022-05-24 00:30:00|1198|1197.4|1198|1197.4|1198|1197.4|1198|1197.4|0
1653352220000|2022-05-24 00:30:20|1198.4|1197.8|1199.6|1199|1199.6|1199|1198.4|1197.8|4
1653352230000|2022-05-24 00:30:30|1200.2|1199.2|1201.2|1200.2|1201.2|1200.2|1200.1|1199.2|6
1653352240000|2022-05-24 00:30:40|||||||||3
1653352260000|2022-05-24 00:31:00|1201.3|1199.8|1200.8|1199.3|1201.3|1199.8|1200.8|1199.3|3
1653352270000|2022-05-24 00:31:10|1201|1199.5|1200.2|1199.2|1201.1|1199.7|1200.1|1199.2|2
1653352280000|2022-05-24 00:31:20|1199.9|1199.3|1200.5|1199|1200.5|1199.3|1199.9|1199|1
1653352300000|2022-05-24 00:31:40|1200.2|1199.2|1200.2|1199.2|1200.2|1199.5|1199.8|1199.2|2
1653352310000|2022-05-24 00:31:50|||||||||1
1653352320000|2022-05-24 00:32:00|1199.9|1199.3|1200.7|1199.7|1200.7|1199.7|1199.9|1198.9|1
1653352330000|2022-05-24 00:32:10|1202|1201|1202|1201|1202.1|1201.4|1202|1200.6|20
1653352340000|2022-05-24 00:32:20|1202.3|1200.8|1202.2|1201.2|1202.3|1201.2|1202.1|1200.8|0
1653352360000|2022-05-24 00:32:40|1201.9|1201.3|1201.7|1200.7|1201.9|1201.3|1201.7|1200.7|1
1653352370000|2022-05-24 00:32:50|1201.4|1200.8|1201.3|1200.7|1201.6|1200.8|1201.3|1200.5|0
1653352380000|2022-05-24 00:33:00|1201.1|1199.6|1201.1|1199.6|1201.3|1200.1|1200.7|1199.6|6
1653352390000|2022-05-24 00:33:10|1201.4|1200.4|1202|1201|1202.1|1201.2|1201.4|1200.4|5
1653352410000|2022-05-24 00:33:30|1202.2|1201.2|1202|1201|1202.4|1201.2|1202|1200.8|1
1653352420000|2022-05-24 00:33:40|1201.6|1200.5|1201.5|1200.5|1201.6|1200.5|1201.5|1200.5|3
1653352460000|2022-05-24 00:34:20|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1653352470000|2022-05-24 00:34:30|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|3
1653352480000|2022-05-24 00:34:40|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|0
1653352490000|2022-05-24 00:34:50|1201|1200.4|1201|1200.4|1201.1|1200.5|1201|1200.4|0
1653352500000|2022-05-24 00:35:00|1201.4|1199.9|1201|1200|1201.4|1200|1201|1199.9|2
1653352510000|2022-05-24 00:35:10|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|1
1653352540000|2022-05-24 00:35:40|1201.1|1199.6|1201.1|1199.6|1201.1|1199.6|1201.1|1199.6|1
1653352550000|2022-05-24 00:35:50|1200.7|1199.7|1200.7|1199.7|1200.7|1199.7|1200.7|1199.7|5
1653352560000|2022-05-24 00:36:00|1201.3|1199.8|1201.5|1200|1201.5|1200|1201.3|1199.8|1
1653352580000|2022-05-24 00:36:20|1201.8|1200.5|1201.8|1200.3|1201.8|1200.5|1201.8|1200.3|0
1653352590000|2022-05-24 00:36:30|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|0
1653352600000|2022-05-24 00:36:40|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|0
1653352610000|2022-05-24 00:36:50|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1653352620000|2022-05-24 00:37:00|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|2
1653352660000|2022-05-24 00:37:40|||||||||4
1653352670000|2022-05-24 00:37:50|1201.5|1200.5|1201.7|1200.7|1201.7|1200.7|1201.5|1200.5|2
1653352680000|2022-05-24 00:38:00|1201.6|1201|1201.5|1200.9|1201.6|1201|1201.5|1200.9|0
1653352730000|2022-05-24 00:38:50|1201.6|1201|1201.8|1201.2|1201.8|1201.2|1201.6|1201|2
1653352740000|2022-05-24 00:39:00|1201.7|1201.1|1201.8|1201.2|1201.8|1201.2|1201.7|1201.1|5
1653352760000|2022-05-24 00:39:20|1202.1|1201.5|1201.9|1201.3|1202.2|1201.5|1201.9|1201.2|7
1653352770000|2022-05-24 00:39:30|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|1
1653352780000|2022-05-24 00:39:40|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|2
1653352790000|2022-05-24 00:39:50|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1653352800000|2022-05-24 00:40:00|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1
1653352810000|2022-05-24 00:40:10|1201.8|1201.2|1202|1201|1202|1201.3|1201.8|1201|1
1653352820000|2022-05-24 00:40:20|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|43
1653352860000|2022-05-24 00:41:00|1201.9|1201.3|1202.2|1200.7|1202.3|1201.3|1201.9|1200.7|1
1653352880000|2022-05-24 00:41:20|1202|1201|1202.2|1201.2|1202.2|1201.3|1201.9|1201|4
1653352920000|2022-05-24 00:42:00|1202|1201.4|1202|1201|1202|1201.4|1201.9|1201|2
1653352930000|2022-05-24 00:42:10|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|4
1653352940000|2022-05-24 00:42:20|1200.9|1200.3|1201.3|1200.3|1201.3|1200.3|1200.9|1200.3|2
1653352950000|2022-05-24 00:42:30|1200.9|1200|1201|1200|1201|1200|1200.9|1200|0
1653352960000|2022-05-24 00:42:40|1201.3|1200.3|1201.3|1200.3|1201.3|1200.3|1201.3|1200.3|1
1653352980000|2022-05-24 00:43:00|1201|1200.4|1201.9|1200.4|1201.9|1200.5|1201|1200.2|4
1653352990000|2022-05-24 00:43:10|1201.1|1200.5|1201.7|1200.2|1201.8|1200.8|1201.1|1200.2|6
1653353040000|2022-05-24 00:44:00|1201.5|1200.5|1201.9|1200.4|1201.9|1200.8|1201.5|1200.4|3
1653353050000|2022-05-24 00:44:10|1201.7|1200.2|1202.1|1201.5|1202.4|1201.5|1201.7|1200.2|6
1653353070000|2022-05-24 00:44:30|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|2
1653353090000|2022-05-24 00:44:50|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|0
1653353110000|2022-05-24 00:45:10|||||||||2
1653353130000|2022-05-24 00:45:30|1202.2|1201.6|1202.4|1201.8|1202.4|1201.8|1202.1|1201.5|16
1653353150000|2022-05-24 00:45:50|1202.5|1201.9|1202.7|1201.7|1202.7|1201.9|1202.5|1201.7|10
1653353170000|2022-05-24 00:46:10|1202.5|1201.9|1202.5|1201.5|1202.5|1201.9|1202.4|1201.5|2
1653353180000|2022-05-24 00:46:20|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|0
1653353240000|2022-05-24 00:47:20|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|0
1653353260000|2022-05-24 00:47:40|1202.4|1201.8|1202.7|1201.7|1202.7|1201.8|1202.4|1201.7|1
1653353280000|2022-05-24 00:48:00|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|1
1653353290000|2022-05-24 00:48:10|1203|1202|1202.9|1201.9|1203|1202|1202.9|1201.9|0
1653353300000|2022-05-24 00:48:20|1203.1|1202.5|1203.4|1202.8|1203.4|1202.8|1203.1|1202.5|5
1653353310000|2022-05-24 00:48:30|1203.7|1202.7|1203.7|1202.7|1203.7|1202.7|1203.7|1202.7|0
1653353320000|2022-05-24 00:48:40|1203.9|1202.4|1203.7|1202.7|1203.9|1202.7|1203.5|1202.4|0
1653353330000|2022-05-24 00:48:50|1204|1202.5|1204.2|1203.2|1204.4|1203.2|1204|1202.5|5
1653353340000|2022-05-24 00:49:00|1204.1|1203.5|1204.1|1203.5|1204.3|1203.7|1204.1|1203.5|3
1653353350000|2022-05-24 00:49:10|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|2
1653353370000|2022-05-24 00:49:30|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|2
1653353390000|2022-05-24 00:49:50|1204|1203.4|1204.5|1203.5|1204.5|1203.5|1204|1203.4|5
1653353400000|2022-05-24 00:50:00|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|3
1653353410000|2022-05-24 00:50:10|1205|1204.4|1204.6|1204|1205.3|1204.7|1204.6|1204|6
1653353420000|2022-05-24 00:50:20|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|0
1653353430000|2022-05-24 00:50:30|||||||||1
1653353440000|2022-05-24 00:50:40|1204.4|1203.8|1204.2|1203.6|1204.4|1203.8|1204.2|1203.6|1
1653353450000|2022-05-24 00:50:50|1203.5|1202.9|1204.3|1202.8|1204.3|1202.9|1203.4|1202.8|7
1653353460000|2022-05-24 00:51:00|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|0
1653353470000|2022-05-24 00:51:10|1203.6|1203|1203.6|1203|1203.6|1203|1203.5|1202.9|1
1653353480000|2022-05-24 00:51:20|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|0
1653353490000|2022-05-24 00:51:30|1203.4|1202.8|1203.5|1202.5|1203.6|1202.8|1203.1|1202.1|3
1653353500000|2022-05-24 00:51:40|1203.2|1202.6|1203.1|1202.5|1203.2|1202.6|1203.1|1202.5|0
1653353510000|2022-05-24 00:51:50|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.3|1202.7|2
1653353520000|2022-05-24 00:52:00|1204.8|1203.3|1205|1204|1205|1204.2|1204.5|1203.1|4
1653353530000|2022-05-24 00:52:10|1204.8|1204.2|1204.8|1204.2|1204.8|1204.2|1204.8|1204.2|0
1653353550000|2022-05-24 00:52:30|1204.9|1204.3|1204.9|1204.3|1204.9|1204.3|1204.9|1204.3|0
1653353560000|2022-05-24 00:52:40|||||||||1
1653353600000|2022-05-24 00:53:20|||||||||1
1653353610000|2022-05-24 00:53:30|1205|1204.4|1205|1204.4|1205|1204.4|1205|1204.4|0
1653353620000|2022-05-24 00:53:40|1205.1|1204.5|1205.1|1204.5|1205.2|1204.6|1205.1|1204.5|1
1653353640000|2022-05-24 00:54:00|1205|1204.4|1204.2|1203.2|1205|1204.4|1204.1|1203.2|11
1653353660000|2022-05-24 00:54:20|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|2
1653353690000|2022-05-24 00:54:50|1204.2|1203.6|1204.7|1203.7|1204.7|1203.7|1204.2|1203.6|1
1653353700000|2022-05-24 00:55:00|1204.6|1204.1|1204.6|1204|1204.6|1204.1|1204.6|1204|0
1653353710000|2022-05-24 00:55:10|1204.7|1203.7|1204.4|1203.8|1204.7|1203.8|1204.4|1203.7|1
1653353730000|2022-05-24 00:55:30|1204.3|1203.7|1205.1|1203.6|1205.1|1203.9|1204.3|1203.6|4
1653353760000|2022-05-24 00:56:00|1204.9|1203.9|1205.1|1203.6|1205.2|1204|1204.9|1203.6|0
1653353780000|2022-05-24 00:56:20|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|0
1653353800000|2022-05-24 00:56:40|1204.6|1204|1205|1204|1205|1204|1204.6|1204|0
1653353810000|2022-05-24 00:56:50|1204.8|1204.2|1204.9|1204.3|1204.9|1204.3|1204.8|1204.2|1
1653353820000|2022-05-24 00:57:00|1205|1204.4|1205.1|1204.5|1205.1|1204.5|1205|1204.4|0
1653353830000|2022-05-24 00:57:10|1205.3|1204.7|1205.4|1204.8|1205.4|1204.8|1205.3|1204.7|1
1653353840000|2022-05-24 00:57:20|1205.5|1204.9|1205.5|1204.5|1205.5|1204.9|1205.2|1204.5|4
1653353850000|2022-05-24 00:57:30|1204.8|1204.2|1204.7|1203.7|1204.8|1204.2|1204.7|1203.7|25
1653353860000|2022-05-24 00:57:40||1204.1||1203.7||1204.1||1203.7|1
1653353880000|2022-05-24 00:58:00|||||||||1
1653353900000|2022-05-24 00:58:20|1204.6|1204|1204.8|1204.2|1204.8|1204.2|1204.6|1204|1
1653353910000|2022-05-24 00:58:30|1204.7|1204.1|1204.2|1203.2|1204.7|1204.1|1204.2|1203.2|7
1653353920000|2022-05-24 00:58:40|||||||||1
1653353930000|2022-05-24 00:58:50|1204.4|1203.4|1204.3|1203.7|1204.4|1203.7|1204.3|1203.4|1
1653353940000|2022-05-24 00:59:00|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|0
1653353960000|2022-05-24 00:59:20|1204.5|1203.9|1204.7|1203.7|1204.7|1203.9|1204.5|1203.7|3
1653353970000|2022-05-24 00:59:30|||||||||1
1653353980000|2022-05-24 00:59:40|1204.2|1203.2|1204.4|1202.9|1204.4|1203.2|1204.2|1202.9|1
1653354000000|2022-05-24 01:00:00|1204.2|1203.2|1204.2|1203.2|1204.4|1203.2|1203.6|1202.4|2
1653354010000|2022-05-24 01:00:10|1204|1203|1204.4|1202.9|1204.4|1203|1203.7|1202.5|0
1653354060000|2022-05-24 01:01:00|1204.6|1203.1|1204.3|1202.8|1204.6|1203.5|1203.7|1202.7|2
1653354080000|2022-05-24 01:01:20|1204.2|1202.7|1204.2|1202.7|1204.2|1202.7|1204.2|1202.7|0
1653354090000|2022-05-24 01:01:30|1204.1|1202.6|1204.3|1202.8|1204.3|1203|1203.9|1202.6|0
1653354110000|2022-05-24 01:01:50|1204.2|1203.2|1204.6|1203.1|1204.6|1203.2|1204.2|1203.1|0
1653354130000|2022-05-24 01:02:10|1204.1|1203|1204|1203|1204.1|1203|1204|1203|2
1653354140000|2022-05-24 01:02:20|1204.3|1202.8|1204.3|1202.8|1204.3|1202.8|1204.3|1202.8|0
1653354160000|2022-05-24 01:02:40|1204|1203|1204|1203|1204|1203|1204|1203|0
1653354170000|2022-05-24 01:02:50|1203.7|1203.1|1203.8|1202.8|1203.8|1203.1|1203.6|1202.8|1
1653354180000|2022-05-24 01:03:00|1204.2|1202.7|1203.6|1203|1204.2|1203|1203.6|1202.7|0
1653354190000|2022-05-24 01:03:10|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|0
1653354200000|2022-05-24 01:03:20|1203.6|1203|1203.5|1202.9|1203.6|1203|1203.5|1202.9|1
1653354220000|2022-05-24 01:03:40|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|3
1653354240000|2022-05-24 01:04:00|1203.8|1203.2|1203.2|1202.2|1203.8|1203.2|1202.8|1202|2
1653354250000|2022-05-24 01:04:10|1203|1202.4|1203|1202.4|1203|1202.4|1203|1202.4|0
1653354260000|2022-05-24 01:04:20|1202.9|1202.3|1203.1|1201.6|1203.1|1202.3|1202.7|1201.6|2
1653354280000|2022-05-24 01:04:40|1202.8|1201.8|1202.8|1201.8|1203|1201.8|1202.7|1201.5|0
1653354290000|2022-05-24 01:04:50|1202.3|1201.7|1202.7|1201.7|1202.8|1201.7|1202.3|1201.3|0
1653354300000|2022-05-24 01:05:00|1202.6|1202|1202.5|1201.9|1202.6|1202|1202.5|1201.9|1
1653354310000|2022-05-24 01:05:10|1202.7|1201.2|1202.6|1201.1|1202.7|1201.3|1201.8|1200.7|5
1653354320000|2022-05-24 01:05:20|1202.7|1201.7|1202.7|1201.7|1202.9|1201.7|1202.7|1201.4|0
1653354330000|2022-05-24 01:05:30|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1653354360000|2022-05-24 01:06:00|1202.1||1202.1||1202.1||1202.1||0
1653354370000|2022-05-24 01:06:10|||||||||1
1653354380000|2022-05-24 01:06:20|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|0
1653354400000|2022-05-24 01:06:40|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1
1653354420000|2022-05-24 01:07:00||1201.9||1201.9||1201.9||1201.9|0
1653354430000|2022-05-24 01:07:10|1202.2|1201.2|1202.3|1201.3|1202.3|1201.3|1202.2|1201.2|0
1653354440000|2022-05-24 01:07:20|1202.7|1201.2|1202|1201.4|1202.7|1201.4|1202|1201.2|0
1653354450000|2022-05-24 01:07:30|1202.3|1201.3|1202.3|1201.3|1202.3|1201.3|1202.3|1201.3|1
1653354460000|2022-05-24 01:07:40|||||||||1
1653354470000|2022-05-24 01:07:50|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|2
1653354480000|2022-05-24 01:08:00|1202.5|1201.9|1202.7|1201.7|1202.7|1201.9|1202.5|1201.7|0
1653354500000|2022-05-24 01:08:20|1202.6|1202|1202.6|1202|1202.6|1202|1202.6|1202|0
1653354560000|2022-05-24 01:09:20|1202.7|1202.1|1203.7|1202.2|1203.7|1202.2|1202.7|1202.1|4
1653354570000|2022-05-24 01:09:30|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|0
1653354580000|2022-05-24 01:09:40|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|0
1653354590000|2022-05-24 01:09:50|1203.5|1202.5|1203.5|1202.5|1203.8|1203|1203.4|1202.5|5
1653354600000|2022-05-24 01:10:00|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|0
1653354620000|2022-05-24 01:10:20|1203.5|1202.5|1203.9|1202.4|1203.9|1202.5|1203.5|1202.4|2
1653354650000|2022-05-24 01:10:50|1203.2|1201.7|1202.8|1201.8|1203.2|1201.8|1202.8|1201.7|6
1653354660000|2022-05-24 01:11:00|1202.9|1201.4|1202.5|1201.5|1202.9|1201.6|1202.5|1201.4|0
1653354680000|2022-05-24 01:11:20|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1
1653354690000|2022-05-24 01:11:30|1202.5|1201.5|1202.5|1201.5|1202.8|1201.5|1202.5|1201.3|0
1653354700000|2022-05-24 01:11:40|1202.7|1201.7|1203.1|1201.6|1203.1|1201.8|1202.4|1201.6|2
1653354730000|2022-05-24 01:12:10|1202.9|1201.4|1203.1|1201.6|1203.1|1201.6|1202.5|1201.4|1
1653354760000|2022-05-24 01:12:40|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|0
1653354790000|2022-05-24 01:13:10|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|0
1653354800000|2022-05-24 01:13:20|1203.5|1202|1203.2|1202.2|1203.5|1202.3|1202.9|1201.8|2
1653354810000|2022-05-24 01:13:30|1203.5|1202|1203.5|1202.5|1203.6|1202.5|1203.5|1202|0
1653354820000|2022-05-24 01:13:40|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|2
1653354830000|2022-05-24 01:13:50|1204.3|1202.8|1204|1203|1204.3|1203|1204|1202.8|1
1653354840000|2022-05-24 01:14:00|1203.7|1203.1|1203.7|1202.7|1203.9|1203.1|1203.7|1202.7|0
1653354890000|2022-05-24 01:14:50|1203.6|1203|1203.7|1203.1|1203.8|1203.2|1203.6|1203|1
1653354900000|2022-05-24 01:15:00|1203.5|1202.7|1203.5|1202.5|1203.7|1202.9|1203.5|1202.5|0
1653354940000|2022-05-24 01:15:40||1202.9||1202.9||1202.9||1202.9|0
1653354960000|2022-05-24 01:16:00|1203.4|1202.8|1202.5|1201.5|1203.4|1202.8|1202.5|1201.5|4
1653354970000|2022-05-24 01:16:10|1202.7|1201.7|1202.1|1201.5|1203.1|1201.7|1202.1|1201.5|4
1653354980000|2022-05-24 01:16:20|1202.3|1201.3|1202.1|1201.5|1202.3|1201.5|1202.1|1201.3|1
1653354990000|2022-05-24 01:16:30|1202.3|1201.7|1202.3|1201.7|1202.3|1201.7|1202.3|1201.7|0
1653355000000|2022-05-24 01:16:40|1202.5|1201.9|1202.8|1201.8|1202.8|1201.9|1202.5|1201.8|1
1653355030000|2022-05-24 01:17:10|1202.5|1201.5|1202.7|1201.2|1202.7|1201.5|1202.3|1201.1|5
1653355040000|2022-05-24 01:17:20|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1653355060000|2022-05-24 01:17:40|1202.7|1201.7|1202.5|1201.5|1202.9|1201.7|1202.5|1201.4|1
1653355100000|2022-05-24 01:18:20|1202.4|1201.8|1203.1|1202.1|1203.1|1202.1|1202.4|1201.6|6
1653355110000|2022-05-24 01:18:30|1203|1202|1203|1202.4|1203.4|1202.4|1203|1201.8|4
1653355120000|2022-05-24 01:18:40|1203.2|1202.2|1202.8|1201.8|1203.2|1202.4|1202.5|1201.7|1
1653355130000|2022-05-24 01:18:50|1202.5|1201.9|1203|1202|1203|1202|1202.5|1201.9|1
1653355140000|2022-05-24 01:19:00|1203.1|1202.4|1203|1202|1203.2|1202.4|1202.9|1201.7|2
1653355150000|2022-05-24 01:19:10|1203.2|1201.7|1202.5|1201.9|1203.2|1201.9|1202.5|1201.7|0
1653355160000|2022-05-24 01:19:20|1202.7|1201.2|1202.5|1201.5|1202.7|1201.5|1202.5|1201.2|2
1653355170000|2022-05-24 01:19:30|1202.3|1201.7|1203.1|1201.6|1203.1|1201.8|1202.3|1201.6|0
1653355220000|2022-05-24 01:20:20|1202.9|1201.9|1203.3|1201.8|1203.3|1202|1202.9|1201.8|1
1653355230000|2022-05-24 01:20:30|1203.1|1202.1|1203|1202|1203.1|1202.1|1203|1202|1
1653355240000|2022-05-24 01:20:40|1203.2|1201.7|1203|1202|1203.2|1202|1202.9|1201.7|1
1653355290000|2022-05-24 01:21:30|1203.2|1202.2|1203|1202|1203.2|1202.4|1202.9|1202|4
1653355300000|2022-05-24 01:21:40|1202.6||1203||1203||1202.6||1
1653355380000|2022-05-24 01:23:00|||||||||1
1653355540000|2022-05-24 01:25:40|1202.6|1201.5|1202.5|1201.5|1202.6|1201.5|1202.5|1201.5|1
1653355550000|2022-05-24 01:25:50|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1
1653355560000|2022-05-24 01:26:00|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1653355570000|2022-05-24 01:26:10|||||||||1
1653355590000|2022-05-24 01:26:30|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|0
1653355600000|2022-05-24 01:26:40|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|0
1653355610000|2022-05-24 01:26:50|||||||||1
1653355670000|2022-05-24 01:27:50|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|2
1653355680000|2022-05-24 01:28:00|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1
1653355700000|2022-05-24 01:28:20|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|2
1653355710000|2022-05-24 01:28:30|||||||||1
1653355740000|2022-05-24 01:29:00|1202|1201|1201.5|1200.9|1202|1201.1|1201.5|1200.9|1
1653355760000|2022-05-24 01:29:20||1200.5||1200.5||1200.5||1200.5|1
1653355790000|2022-05-24 01:29:50|1201.3|1200.3|1201.5|1200.5|1201.5|1200.5|1201.3|1200.3|5
1653355800000|2022-05-24 01:30:00|1201.4|1200.8|1201.5|1200.5|1201.5|1200.8|1201.4|1200.5|0
1653355830000|2022-05-24 01:30:30|1201.7|1200.7|1201.5|1200.5|1201.7|1200.7|1201.5|1200.5|0
1653355950000|2022-05-24 01:32:30|1201.7|1200.2|1201.5|1200.5|1201.7|1200.5|1201.5|1200.2|0
1653355980000|2022-05-24 01:33:00|1201.7|1200.2|1201|1200.4|1201.7|1200.4|1201|1200.2|0
1653356040000|2022-05-24 01:34:00|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1653356050000|2022-05-24 01:34:10||1199.8||1199.8||1199.8||1199.8|4
1653356060000|2022-05-24 01:34:20|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1
1653356080000|2022-05-24 01:34:40|1200.6|1200|1200.6|1200|1200.8|1200|1200.3|1199.7|5
1653356090000|2022-05-24 01:34:50|1200.7|1200.1|1201|1200|1201|1200.1|1200.7|1200|1
1653356110000|2022-05-24 01:35:10|1201.2|1200.2|1201.2|1200.2|1201.2|1200.2|1201.2|1200.2|1
1653356130000|2022-05-24 01:35:30|1200.9|1200.3|1201|1200.4|1201.2|1200.4|1200.9|1200.2|0
1653356140000|2022-05-24 01:35:40|1200.9|1200.3|1200.6|1200|1200.9|1200.3|1200.6|1200|0
1653356150000|2022-05-24 01:35:50|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1
1653356170000|2022-05-24 01:36:10|1201.2|1199.7|1201|1200|1201.2|1200|1201|1199.7|0
1653356180000|2022-05-24 01:36:20|1200.7|1200.1|1200.8|1199.8|1200.8|1200.1|1200.7|1199.8|0
1653356200000|2022-05-24 01:36:40|1200.6|1200|1200.6|1200|1200.6|1200|1200.6|1200|0
1653356240000|2022-05-24 01:37:20|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|0
1653356250000|2022-05-24 01:37:30|1201|1200|1201|1200|1201|1200|1201|1200|0
1653356260000|2022-05-24 01:37:40|1200.6||1201||1201||1200.6||0
1653356280000|2022-05-24 01:38:00|1200.6||1201||1201||1200.6||0
1653356290000|2022-05-24 01:38:10|1201.1|1200.1|1201.2|1200.2|1201.2|1200.3|1200.9|1200|1
1653356310000|2022-05-24 01:38:30|1200.9|1200.3|1201.2|1200.2|1201.2|1200.3|1200.9|1200|0
1653356320000|2022-05-24 01:38:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1653356330000|2022-05-24 01:38:50|1201.2|1200.2|1201.2|1200.2|1201.2|1200.3|1200.9|1200.1|0
1653356340000|2022-05-24 01:39:00|1200.9|1200.3|1201.1|1200.5|1201.2|1200.5|1200.9|1200.2|0
1653356370000|2022-05-24 01:39:30|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|0
1653356380000|2022-05-24 01:39:40|1201.7|1201.1|1201.4|1200.8|1201.7|1201.1|1201.4|1200.8|2
1653356390000|2022-05-24 01:39:50|1201.5|1200.9|1201.7|1201.1|1201.7|1201.1|1201.5|1200.9|1
1653356400000|2022-05-24 01:40:00|1201.8|1200.8|1201.9|1201.3|1201.9|1201.3|1201.4|1200.8|1
1653356410000|2022-05-24 01:40:10|1203|1202|1203|1202|1203.1|1202|1203|1201.6|2
1653356420000|2022-05-24 01:40:20|1203.3|1201.8|1203|1202|1203.3|1202|1203|1201.8|0
1653356440000|2022-05-24 01:40:40|1202.8|1201.8|1202.6|1202|1202.8|1202|1202.6|1201.7|0
1653356450000|2022-05-24 01:40:50|1203.1|1201.6|1202.7|1201.7|1203.1|1201.7|1202.7|1201.6|5
1653356460000|2022-05-24 01:41:00|1203.2|1202.1|1202.5|1201.9|1203.3|1202.5|1202.5|1201.9|6
1653356480000|2022-05-24 01:41:20|1203|1202|1203|1202|1203|1202|1203|1202|1
1653356490000|2022-05-24 01:41:30|1202.7|1202.1|1202.7|1202.1|1202.7|1202.1|1202.7|1202.1|0
1653356500000|2022-05-24 01:41:40|1202.6|1202|1203|1202|1203|1202|1202.6|1202|1
1653356530000|2022-05-24 01:42:10|1202.6|1201.9|1202.4|1201.8|1202.6|1201.9|1202.4|1201.8|0
1653356550000|2022-05-24 01:42:30|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1653356600000|2022-05-24 01:43:20|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|0
1653356640000|2022-05-24 01:44:00|1201.9|1201.3|1202.2|1201.2|1202.2|1201.3|1201.9|1201.2|0
1653356660000|2022-05-24 01:44:20|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|0
1653356730000|2022-05-24 01:45:30|1202.4|1201.4|1202.4|1201.4|1202.4|1201.4|1202.4|1201.4|0
1653356740000|2022-05-24 01:45:40|1202.7|1201.2|1201.9|1201.3|1202.7|1201.3|1201.9|1201.1|0
1653356760000|2022-05-24 01:46:00|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|0
1653356770000|2022-05-24 01:46:10|1202.6|1201.1|1202.5|1201.5|1202.6|1201.5|1202.5|1201.1|1
1653356780000|2022-05-24 01:46:20|1202.1|1201.3|1202.2|1201.2|1202.3|1201.3|1202.1|1201.2|0
1653356790000|2022-05-24 01:46:30|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|0
1653356800000|2022-05-24 01:46:40|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|0
1653356810000|2022-05-24 01:46:50|1202|1201.4|1202.2|1201.2|1202.2|1201.4|1201.9|1201.2|0
1653356820000|2022-05-24 01:47:00|1202.7|1201.7|1202.5|1201.5|1202.7|1201.7|1202.5|1201.5|1
1653356840000|2022-05-24 01:47:20|1202.4|1201.4|1202.5|1201.5|1202.6|1201.5|1202.4|1201.1|0
1653356860000|2022-05-24 01:47:40|1202.2|1201.6|1202.2|1201.2|1202.4|1201.6|1202.2|1201.2|0
1653356870000|2022-05-24 01:47:50|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|0
1653356880000|2022-05-24 01:48:00|1202.2|1201.2|1201.5|1200.9|1202.2|1201.4|1201.5|1200.9|3
1653356890000|2022-05-24 01:48:10|1201.4|1200.8|1202.1|1200.6|1202.1|1200.8|1201.4|1200.6|5
1653356900000|2022-05-24 01:48:20|1202|1200.5|1201.7|1200.7|1202|1200.8|1201.4|1200.5|1
1653356920000|2022-05-24 01:48:40|1202.1|1200.6|1201.7|1200.7|1202.1|1200.7|1201.7|1200.6|0
1653356950000|2022-05-24 01:49:10|1202.1|1200.6|1202.2|1201.2|1202.2|1201.2|1202|1200.6|0
1653356960000|2022-05-24 01:49:20|1202.4|1200.9|1202.3|1200.8|1202.4|1201.2|1202.2|1200.8|0
1653356970000|2022-05-24 01:49:30|1202|1201|1202|1201|1202|1201|1202|1201|0
1653356990000|2022-05-24 01:49:50|1201.6|1200.8|1201.7|1200.7|1201.8|1200.8|1201.6|1200.7|0
1653357000000|2022-05-24 01:50:00|||||||||5
1653357010000|2022-05-24 01:50:10|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1653357100000|2022-05-24 01:51:40|||||||||1
1653357120000|2022-05-24 01:52:00|1201.5|1200.9|1201.5|1200.9|1201.7|1200.9|1201.5|1200.7|0
1653357130000|2022-05-24 01:52:10|1201.7|1200.7|1201.4|1200.8|1201.7|1200.8|1201.4|1200.7|0
1653357140000|2022-05-24 01:52:20|1201.1|1200.5|1201.5|1200.9|1201.5|1200.9|1201.1|1200.5|2
1653357160000|2022-05-24 01:52:40|1201.7|1200.7|1201.5|1200.5|1201.7|1200.9|1201.4|1200.5|0
1653357180000|2022-05-24 01:53:00|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1653357190000|2022-05-24 01:53:10|1201.5|1200.9|1201.5|1200.5|1201.7|1200.9|1201.4|1200.5|3
1653357260000|2022-05-24 01:54:20|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1653357290000|2022-05-24 01:54:50|1201.8|1200.8|1201.7|1201.1|1201.8|1201.2|1201.7|1200.8|6
1653357300000|2022-05-24 01:55:00|||||||||2
1653357350000|2022-05-24 01:55:50|||||||||4
1653357360000|2022-05-24 01:56:00|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1
1653357380000|2022-05-24 01:56:20||1200.5||1200.5||1200.5||1200.5|1
1653357400000|2022-05-24 01:56:40|1201.4|1200.8|1201.5|1200.5|1201.5|1200.8|1201.4|1200.5|0
1653357420000|2022-05-24 01:57:00|||||||||1
1653357460000|2022-05-24 01:57:40|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|0
1653357480000|2022-05-24 01:58:00|1201.5|1200.5|1201.5|1200.9|1201.5|1200.9|1201.3|1200.5|1
1653357500000|2022-05-24 01:58:20|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|2
1653357520000|2022-05-24 01:58:40|1201.5|1200.9|1201.5|1200.5|1201.5|1200.9|1201.5|1200.5|0
1653357570000|2022-05-24 01:59:30|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1653357600000|2022-05-24 02:00:00|1201.5|1200.9|1201.5|1200.5|1201.5|1200.9|1201.4|1200.5|0
1653357610000|2022-05-24 02:00:10|1201|1200.4|1201|1200|1201|1200.4|1201|1200|7
1653357620000|2022-05-24 02:00:20|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|2
1653357630000|2022-05-24 02:00:30|1201|1200|1201.4|1199.9|1201.4|1200|1201|1199.9|0
1653357640000|2022-05-24 02:00:40|1201.2|1200.2|1201.2|1200.2|1201.2|1200.2|1201.2|1200.2|0
1653357650000|2022-05-24 02:00:50|1201.7|1200.6|1201.5|1200.5|1201.7|1200.6|1201.5|1200.2|0
1653357660000|2022-05-24 02:01:00|1201.7|1200.2|1201.7|1200.2|1201.7|1200.2|1201.7|1200.2|0
1653357680000|2022-05-24 02:01:20|1200.9|1200.3|1201.6|1200.1|1201.6|1200.3|1200.9|1200.1|1
1653357700000|2022-05-24 02:01:40|1201.2|1200.2|1201.2|1200.2|1201.2|1200.2|1201.2|1200.2|0
1653357730000|2022-05-24 02:02:10|1200.9|1200.3|1201|1200|1201.1|1200.4|1200.9|1200|2
1653357740000|2022-05-24 02:02:20|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|0
1653357750000|2022-05-24 02:02:30|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1653357770000|2022-05-24 02:02:50|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1
1653357780000|2022-05-24 02:03:00|1201.3|1200.3|1201.3|1200.3|1201.3|1200.3|1201.3|1200.3|0
1653357790000|2022-05-24 02:03:10|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1653357800000|2022-05-24 02:03:20|1201.3|1200.3|1201.4|1200.8|1201.4|1200.8|1200|1199.2|10
1653357810000|2022-05-24 02:03:30|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|0
1653357820000|2022-05-24 02:03:40|1201.2|1200.6|1200.1|1198.6|1201.2|1200.6|1199.4|1198.6|8
1653357860000|2022-05-24 02:04:20|1200|1199|1200|1199|1200|1199|1200|1199|1
1653357900000|2022-05-24 02:05:00|1200.2|1198.7|1199.7|1199.1|1200.2|1199.1|1199.7|1198.6|0
1653357930000|2022-05-24 02:05:30|1200|1199|1200|1199|1200|1199|1200|1199|1
1653357950000|2022-05-24 02:05:50|1199.8|1199.2|1200.1|1199.5|1200.1|1199.5|1199.8|1199.2|5
1653357960000|2022-05-24 02:06:00|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|0
1653357970000|2022-05-24 02:06:10|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|0
1653358020000|2022-05-24 02:07:00|1199.9|1199.3|1199.8|1198.8|1200|1199.3|1199.7|1198.8|0
1653358030000|2022-05-24 02:07:10|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|0
1653358130000|2022-05-24 02:08:50|1199.5|1198.9|1199.4|1198.8|1199.5|1198.9|1199.4|1198.8|0
1653358180000|2022-05-24 02:09:40|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653358190000|2022-05-24 02:09:50|1199.7||1199.7||1199.7||1199.7||2
1653358200000|2022-05-24 02:10:00||1199.1||1199.1||1199.1||1199.1|1
1653358220000|2022-05-24 02:10:20|||||||||1
1653358240000|2022-05-24 02:10:40|1199.9|1198.4|1199.9|1198.4|1199.9|1198.4|1199.9|1198.4|2
1653358250000|2022-05-24 02:10:50|1199.5|1198.5|1199.3|1198.7|1199.5|1198.7|1199.3|1198.5|0
1653358260000|2022-05-24 02:11:00|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1653358270000|2022-05-24 02:11:10|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653358280000|2022-05-24 02:11:20|1199.2|1198.6|1199.7|1198.7|1199.7|1198.7|1199.1|1198.5|2
1653358320000|2022-05-24 02:12:00|||||||||1
1653358330000|2022-05-24 02:12:10||1199.1||1199.1||1199.1||1199.1|0
1653358360000|2022-05-24 02:12:40|1199.4|1198.8|1199.7|1199.1|1199.7|1199.1|1199.4|1198.8|3
1653358370000|2022-05-24 02:12:50|1199.9|1198.9|1199.4|1198.8|1200|1199|1199.4|1198.8|0
1653358380000|2022-05-24 02:13:00|1199.3|1198.7|1199.1|1198.5|1199.3|1198.7|1199.1|1198.5|3
1653358390000|2022-05-24 02:13:10|1199|1198.4|1198.9|1198.3|1199|1198.4|1198.9|1198.3|0
1653358430000|2022-05-24 02:13:50|1199|1198|1197.8|1196.8|1199|1198|1197.6|1196.8|26
1653358440000|2022-05-24 02:14:00|1198|1197.2|1198|1197.4|1198|1197.4|1198|1197.2|1
1653358480000|2022-05-24 02:14:40|1198.2|1197.2|1198.3|1197.3|1198.3|1197.3|1197.9|1197.2|2
1653358500000|2022-05-24 02:15:00|1198.2|1197.2|1198.4|1196.9|1198.4|1197.2|1198.2|1196.9|0
1653358510000|2022-05-24 02:15:10|1198.1|1197.5|1198.3|1197.3|1198.3|1197.6|1198.1|1197.3|3
1653358530000|2022-05-24 02:15:30|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|0
1653358600000|2022-05-24 02:16:40|||||||||1
1653358680000|2022-05-24 02:18:00|1198.3|1197.3|1198.2|1197.2|1198.3|1197.3|1198.2|1197.2|0
1653358690000|2022-05-24 02:18:10|1198|1197|1198|1197|1198|1197|1198|1197|1
1653358720000|2022-05-24 02:18:40|1198.3|1197.3|1198.2|1197.2|1198.3|1197.3|1198.2|1197.2|1
1653358730000|2022-05-24 02:18:50|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|0
1653358740000|2022-05-24 02:19:00|1198|1197|1198|1197|1198|1197|1198|1197|0
1653358800000|2022-05-24 02:20:00|1197.7|1197.1|1198.3|1197.3|1198.3|1197.3|1197.7|1197.1|1
1653358810000|2022-05-24 02:20:10|1198.9|1197.4|1198.9|1197.4|1198.9|1197.4|1198.9|1197.4|1
1653358920000|2022-05-24 02:22:00|1198.6|1197.6|1198.5|1197.9|1198.6|1197.9|1198.4|1197.5|0
1653359010000|2022-05-24 02:23:30|1198.6|1198|1198.9|1198.3|1198.9|1198.3|1198.6|1198|2
1653359030000|2022-05-24 02:23:50|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1653359040000|2022-05-24 02:24:00|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1
1653359100000|2022-05-24 02:25:00|||||||||1
1653359120000|2022-05-24 02:25:20|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|0
1653359130000|2022-05-24 02:25:30|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1
1653359200000|2022-05-24 02:26:40|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653359220000|2022-05-24 02:27:00|1199.5|1198.9|1199.3|1198.7|1199.8|1198.9|1199.3|1198.7|0
1653359290000|2022-05-24 02:28:10|1199.2|1198.6|1198.9|1198.3|1199.2|1198.6|1198.9|1198.3|3
1653359300000|2022-05-24 02:28:20|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1653359310000|2022-05-24 02:28:30|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1653359320000|2022-05-24 02:28:40|1199.3|1198.3|1199.5|1198.5|1199.5|1198.6|1199.2|1198.3|0
1653359330000|2022-05-24 02:28:50|1199.2|1198.6|1199.3|1198.3|1199.3|1198.6|1199.2|1198.3|0
1653359350000|2022-05-24 02:29:10|1199.2|1198.6|1199.4|1198.8|1199.4|1198.8|1199.2|1198.6|0
1653359360000|2022-05-24 02:29:20|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|0
1653359390000|2022-05-24 02:29:50|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|0
1653359400000|2022-05-24 02:30:00|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|3
1653359410000|2022-05-24 02:30:10|1199.4|1198.8|1199.3|1198.7|1199.4|1198.8|1199.3|1198.7|3
1653359430000|2022-05-24 02:30:30|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1
1653359460000|2022-05-24 02:31:00|1199.2|1198.6|1199.3|1198.3|1199.3|1198.6|1199.2|1198.3|0
1653359650000|2022-05-24 02:34:10|1199.2|1198.6|1199.3|1198.3|1199.3|1198.6|1199.2|1198.3|0
1653359670000|2022-05-24 02:34:30|1199|1198.4|1199.3|1198.3|1199.3|1198.4|1199|1198.3|1
1653359680000|2022-05-24 02:34:40|||||||||2
1653359690000|2022-05-24 02:34:50|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1653359700000|2022-05-24 02:35:00|1198.7|1198.1|1198|1197.4|1198.7|1198.1|1198|1197.4|19
1653359710000|2022-05-24 02:35:10|1198.2|1197.6|1198.3|1197.7|1198.3|1197.7|1198.2|1197.6|9
1653359720000|2022-05-24 02:35:20|1198.4|1197.8|1198.7|1197.7|1198.8|1198.1|1198.4|1197.7|4
1653359730000|2022-05-24 02:35:30|1198.8|1197.8|1198.7|1198.1|1199|1198.1|1198.7|1197.8|1
1653359740000|2022-05-24 02:35:40||1197.7||1197.7||1197.7||1197.7|0
1653359750000|2022-05-24 02:35:50|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|1198.8|1197.8|0
1653359760000|2022-05-24 02:36:00|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|1198.7|1197.7|0
1653359770000|2022-05-24 02:36:10|1198.9|1197.9|1199.5|1198.5|1199.5|1198.5|1198.9|1197.9|5
1653359780000|2022-05-24 02:36:20|1199.9|1198.4|1199.9|1198.4|1199.9|1198.4|1199.9|1198.4|1
1653359790000|2022-05-24 02:36:30|1199.2|1198.6|1199.4|1198.4|1199.4|1198.6|1199.2|1198.4|1
1653359800000|2022-05-24 02:36:40|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|0
1653359810000|2022-05-24 02:36:50|1199.9|1198.4|1199.9|1198.4|1199.9|1198.5|1199.5|1198.4|5
1653359820000|2022-05-24 02:37:00|1199.6|1198.6|1199.2|1198.6|1199.6|1198.6|1199.2|1198.6|0
1653359830000|2022-05-24 02:37:10|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|0
1653359860000|2022-05-24 02:37:40|1199.9|1199.1|1199.7|1199.1|1199.9|1199.3|1199.7|1199.1|1
1653359870000|2022-05-24 02:37:50|1199.9|1199.3|1199.8|1199.2|1199.9|1199.3|1199.8|1199.2|1
1653359880000|2022-05-24 02:38:00|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|0
1653359890000|2022-05-24 02:38:10||1198.7||1198.7||1198.7||1198.7|0
1653359950000|2022-05-24 02:39:10|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|0
1653359960000|2022-05-24 02:39:20|1199.3|1198.7|1199.2|1198.6|1199.4|1198.8|1199.2|1198.6|1
1653359980000|2022-05-24 02:39:40|1199.3|1198.7|1199.7|1198.7|1199.7|1198.7|1199.3|1198.7|0
1653359990000|2022-05-24 02:39:50|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1
1653360010000|2022-05-24 02:40:10|1199.3|1198.7|1199.7|1198.7|1199.7|1198.8|1199.3|1198.7|0
1653360030000|2022-05-24 02:40:30|1199.2|1198.6|1198.7|1198.1|1199.2|1198.6|1198.7|1197.7|13
1653360070000|2022-05-24 02:41:10||1197.7||1198.1||1198.1||1197.7|0
1653360120000|2022-05-24 02:42:00|1199|1198|1199|1198|1199|1198|1198.6|1198|8
1653360130000|2022-05-24 02:42:10|1199.4|1197.9|1199.4|1197.9|1199.4|1197.9|1199.4|1197.9|2
1653360140000|2022-05-24 02:42:20|1199.1|1198.5|1199.7|1198.7|1199.7|1198.8|1199.1|1198.5|1
1653360160000|2022-05-24 02:42:40|1199.8|1199.1|1199.7|1198.7|1199.8|1199.1|1199.7|1198.7|0
1653360190000|2022-05-24 02:43:10|1199.9|1199.1|1199.9|1199.3|1199.9|1199.3|1199.9|1199.1|1
1653360250000|2022-05-24 02:44:10|||||||||5
1653360280000|2022-05-24 02:44:40|1199.8|1199.2|1200|1199|1200|1199.2|1199.8|1198.9|5
1653360300000|2022-05-24 02:45:00|1199.7|1199.1|1199.4|1198.8|1199.7|1199.1|1199.4|1198.8|0
1653360320000|2022-05-24 02:45:20|1199.3|1198.7|1199.3|1198.7|1199.4|1198.8|1199.3|1198.7|5
1653360340000|2022-05-24 02:45:40|1199.4|1198.8|1199|1198.4|1199.4|1198.8|1199|1198.4|8
1653360350000|2022-05-24 02:45:50|1198.9|1198.3|1199.5|1198.5|1199.5|1198.5|1198.9|1198.3|2
1653360360000|2022-05-24 02:46:00|1199.1|1198.2|1199|1198.4|1199.2|1198.6|1199|1198.2|0
1653360370000|2022-05-24 02:46:10|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|0
1653360380000|2022-05-24 02:46:20|1199.2|1198.2|1199.4|1198.8|1199.4|1198.8|1199.2|1198.2|0
1653360420000|2022-05-24 02:47:00|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|1199.7|1198.7|2
1653360470000|2022-05-24 02:47:50|1199.8|1199.2|1199.7|1198.7|1199.8|1199.2|1199.7|1198.7|5
1653360480000|2022-05-24 02:48:00|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|2
1653360490000|2022-05-24 02:48:10|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1
1653360520000|2022-05-24 02:48:40|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|0
1653360570000|2022-05-24 02:49:30|||||||||1
1653360590000|2022-05-24 02:49:50|1200.8|1199.3|1200.8|1199.3|1200.8|1199.3|1200.8|1199.3|0
1653360600000|2022-05-24 02:50:00|1200.9|1199.4|1200.9|1199.4|1200.9|1199.4|1200.9|1199.4|0
1653360620000|2022-05-24 02:50:20|1200.7|1200.1|1200.3|1199.3|1200.7|1200.1|1200.3|1199.3|3
1653360630000|2022-05-24 02:50:30|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|0
1653360660000|2022-05-24 02:51:00|1200.9|1199.4|1200.5|1199.5|1200.9|1199.5|1200.5|1199.4|0
1653360670000|2022-05-24 02:51:10|1200.9|1199.4|1200.9|1199.4|1200.9|1199.4|1200.9|1199.4|1
1653360680000|2022-05-24 02:51:20|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|0
1653360690000|2022-05-24 02:51:30|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|0
1653360700000|2022-05-24 02:51:40|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|0
1653360710000|2022-05-24 02:51:50|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1653360720000|2022-05-24 02:52:00|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|0
1653360730000|2022-05-24 02:52:10|1201.8|1201.2|1201.7|1201.1|1201.8|1201.2|1201.7|1201.1|7
1653360770000|2022-05-24 02:52:50|1201.8|1201.2|1201.7|1201.1|1201.8|1201.2|1201.7|1201.1|1
1653360780000|2022-05-24 02:53:00|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|0
1653360810000|2022-05-24 02:53:30|1201.1|1200.7|1201.4|1200.8|1201.7|1200.9|1201.1|1200.7|2
1653360820000|2022-05-24 02:53:40|1201.6|1201|1202.2|1201.2|1202.2|1201.2|1201.6|1201|3
1653360850000|2022-05-24 02:54:10|1202.3|1201.6|1202|1201.4|1202.3|1201.6|1202|1201.2|0
1653360860000|2022-05-24 02:54:20|1201.9|1201.3|1202.3|1201.3|1202.3|1201.3|1201.9|1201.3|1
1653360870000|2022-05-24 02:54:30|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|0
1653360960000|2022-05-24 02:56:00|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1653360970000|2022-05-24 02:56:10||1201.1||1201.1||1201.1||1201.1|0
1653360980000|2022-05-24 02:56:20|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|0
1653361030000|2022-05-24 02:57:10|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|0
1653361050000|2022-05-24 02:57:30|1202|1201.4|1201.9|1201.3|1202.2|1201.6|1201.9|1201.3|1
1653361060000|2022-05-24 02:57:40|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1653361100000|2022-05-24 02:58:20|||||||||1
1653361110000|2022-05-24 02:58:30|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1
1653361150000|2022-05-24 02:59:10|1202|1201|1202|1201|1202|1201|1202|1201|0
1653361190000|2022-05-24 02:59:50|1201.8|1201.2|1201.9|1201.3|1201.9|1201.3|1201.8|1201.2|0
1653361200000|2022-05-24 03:00:00|1202.2|1200.7|1202.1|1200.6|1202.2|1200.7|1202.1|1200.6|1
1653361220000|2022-05-24 03:00:20|1201.8|1200.8|1201.7|1200.7|1201.8|1200.8|1201.7|1200.7|0
1653361250000|2022-05-24 03:00:50|1201.9|1200.4|1201.7|1200.7|1201.9|1200.7|1201.7|1200.4|0
1653361260000|2022-05-24 03:01:00|1201.9|1200.4|1201.5|1200.5|1201.9|1200.5|1201.5|1200.4|0
1653361280000|2022-05-24 03:01:20|1201.9|1200.4|1201.7|1200.7|1201.9|1200.7|1201.7|1200.4|0
1653361290000|2022-05-24 03:01:30|1201.9|1200.4|1201.9|1200.4|1201.9|1200.4|1201.9|1200.4|0
1653361320000|2022-05-24 03:02:00|1202.1|1200.6|1202.1|1200.6|1202.1|1200.6|1202.1|1200.6|0
1653361330000|2022-05-24 03:02:10|1201.4|1200.8|1201.5|1200.9|1201.5|1200.9|1201.4|1200.8|0
1653361340000|2022-05-24 03:02:20|1201.9||1201.9||1201.9||1201.9||1
1653361350000|2022-05-24 03:02:30|1202|1201|1202|1201|1202|1201|1202|1201|0
1653361450000|2022-05-24 03:04:10|1201.6||1201.6||1201.6||1201.6||0
1653361470000|2022-05-24 03:04:30|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|0
1653361510000|2022-05-24 03:05:10|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1
1653361530000|2022-05-24 03:05:30|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|0
1653361550000|2022-05-24 03:05:50|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1653361560000|2022-05-24 03:06:00||1200.2||1200.2||1200.2||1200.2|0
1653361590000|2022-05-24 03:06:30|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1653361600000|2022-05-24 03:06:40|||||||||1
1653361610000|2022-05-24 03:06:50|1201.5|1200.5|1201.5|1200.5|1201.7|1200.5|1201.4|1200.2|1
1653361650000|2022-05-24 03:07:30|1201.2|1200.6|1200.9|1200.3|1201.4|1200.6|1200.9|1200.2|0
1653361660000|2022-05-24 03:07:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1653361780000|2022-05-24 03:09:40|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|2
1653361790000|2022-05-24 03:09:50|1200.5|1199.9|1200.9|1200.3|1201|1200.3|1200.5|1199.9|1
1653361800000|2022-05-24 03:10:00|1200.8|1200.2|1200.7|1200.1|1200.8|1200.2|1200.7|1200.1|1
1653361810000|2022-05-24 03:10:10|1200.6|1200|1200.5|1199.9|1200.6|1200|1200.5|1199.9|1
1653361830000|2022-05-24 03:10:30|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|7
1653361840000|2022-05-24 03:10:40|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|0
1653361850000|2022-05-24 03:10:50|1200.8|1199.8|1201|1200|1201|1200.1|1200.7|1199.8|0
1653361880000|2022-05-24 03:11:20|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1653361890000|2022-05-24 03:11:30|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1653361940000|2022-05-24 03:12:20|1201.2|1200.6|1201.2|1200.2|1201.2|1200.6|1201.2|1200.2|0
1653361960000|2022-05-24 03:12:40|||||||||4
1653361970000|2022-05-24 03:12:50|1201|1200|1201|1200|1201|1200|1201|1200|1
1653361980000|2022-05-24 03:13:00|1201.3|1200.3|1201.2|1200.6|1201.3|1200.6|1201.2|1200.3|2
1653362020000|2022-05-24 03:13:40|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|1201.5|1200.5|0
1653362060000|2022-05-24 03:14:20|1201.2|1200.6|1201.2|1200.6|1201.4|1200.6|1201.2|1200.3|0
1653362070000|2022-05-24 03:14:30|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|0
1653362080000|2022-05-24 03:14:40|1201.5|1200.5|1201.5|1200.5|1201.6|1200.5|1200.8|1200.1|9
1653362090000|2022-05-24 03:14:50|1201.2|1200.6|1201.2|1200.2|1201.5|1200.6|1201.2|1200|2
1653362120000|2022-05-24 03:15:20|1201.4|1199.9|1201|1200|1201.4|1200|1201|1199.9|0
1653362160000|2022-05-24 03:16:00|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|0
1653362170000|2022-05-24 03:16:10|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|0
1653362190000|2022-05-24 03:16:30|1201.2|1200.2|1201.6|1200.1|1201.6|1200.2|1201.2|1200.1|0
1653362230000|2022-05-24 03:17:10|1201.2|1200.2|1201.4|1199.9|1201.5|1200.2|1201.2|1199.9|0
1653362240000|2022-05-24 03:17:20|1201|1200|1201|1200|1201|1200|1201|1200|0
1653362250000|2022-05-24 03:17:30|1201.3|1199.8|1201.4|1199.9|1201.4|1199.9|1201.3|1199.8|1
1653362260000|2022-05-24 03:17:40|||||||||1
1653362290000|2022-05-24 03:18:10|1200.8|1200.2|1201.2|1200.2|1201.2|1200.2|1200.8|1200.2|1
1653362330000|2022-05-24 03:18:50||1200.6||1200.6||1200.6||1200.6|0
1653362350000|2022-05-24 03:19:10|1201.3|1200.7|1201.5|1200.9|1201.5|1200.9|1201.3|1200.7|0
1653362400000|2022-05-24 03:20:00|1201.6|1201|1201.4|1200.8|1201.6|1201|1201.4|1200.8|4
1653362410000|2022-05-24 03:20:10|1201.3|1200.7|1201.2|1200.6|1201.3|1200.7|1201.2|1200.6|2
1653362420000|2022-05-24 03:20:20|1201.4|1200.4|1201.5|1200.5|1201.5|1200.5|1201.4|1200.4|0
1653362460000|2022-05-24 03:21:00|1201.4|1200.8|1201.5|1200.5|1201.7|1201|1201.4|1200.5|0
1653362500000|2022-05-24 03:21:40|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1653362510000|2022-05-24 03:21:50|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|0
1653362520000|2022-05-24 03:22:00|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1653362530000|2022-05-24 03:22:10||1200.4||1200.4||1200.4||1200.4|0
1653362540000|2022-05-24 03:22:20|1201.6|1200.1|1201.6|1200.1|1201.6|1200.4|1201.4|1200.1|0
1653362550000|2022-05-24 03:22:30|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|0
1653362560000|2022-05-24 03:22:40|1201||1201||1201||1201||0
1653362580000|2022-05-24 03:23:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1653362650000|2022-05-24 03:24:10|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1653362670000|2022-05-24 03:24:30||1199.8||1199.8||1199.8||1199.8|2
1653362720000|2022-05-24 03:25:20|1200.7|1200.1|1200.8|1199.8|1200.8|1200.1|1200.7|1199.8|0
1653362740000|2022-05-24 03:25:40|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|0
1653362760000|2022-05-24 03:26:00|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1
1653362810000|2022-05-24 03:26:50|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|1200.2|1199.2|1
1653362820000|2022-05-24 03:27:00|1200.5|1199.6|1200.2|1199.2|1200.5|1199.6|1200.2|1199.2|0
1653362860000|2022-05-24 03:27:40|1200.4|1198.9|1200.1|1198.6|1200.4|1199|1200|1198.6|2
1653362870000|2022-05-24 03:27:50|1199.8|1198.8|1199.7|1198.7|1199.8|1198.8|1199.7|1198.7|0
1653362880000|2022-05-24 03:28:00|1199.5|1198.9|1199.7|1199.1|1199.7|1199.1|1199.4|1198.8|3
1653362900000|2022-05-24 03:28:20|1199.8|1199.2|1200.5|1199.5|1200.5|1199.5|1199.8|1199.2|3
1653362910000|2022-05-24 03:28:30|1200.6|1199.1|1200.5|1199.5|1200.6|1199.5|1200.3|1199.1|2
1653362920000|2022-05-24 03:28:40|1200.6|1199.1|1200.6|1199.1|1200.6|1199.1|1200.6|1199.1|0
1653362930000|2022-05-24 03:28:50|1200.3|1199.3|1200.5|1199.5|1200.5|1199.5|1200.3|1199.3|0
1653362940000|2022-05-24 03:29:00|1200.6|1199.1|1200.5|1199.5|1200.6|1199.5|1200.4|1199.1|2
1653363020000|2022-05-24 03:30:20|1200.7|1200.1|1201|1200|1201|1200.1|1200.7|1200|1
1653363090000|2022-05-24 03:31:30|1200.7|1200.1|1200.7|1199.7|1200.7|1200.1|1200.7|1199.7|0
1653363100000|2022-05-24 03:31:40|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|0
1653363120000|2022-05-24 03:32:00|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|0
1653363170000|2022-05-24 03:32:50|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|0
1653363180000|2022-05-24 03:33:00|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|0
1653363220000|2022-05-24 03:33:40|1200.5|1199.4|1200.5|1199.5|1200.5|1199.5|1200.5|1199.4|2
1653363240000|2022-05-24 03:34:00|1200.4|1199.4|1200.2|1199.6|1200.5|1199.6|1200.2|1199.4|1
1653363260000|2022-05-24 03:34:20|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1200.5|1199.5|1
1653363410000|2022-05-24 03:36:50|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|0
1653363420000|2022-05-24 03:37:00|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|0
1653363490000|2022-05-24 03:38:10|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|0
1653363640000|2022-05-24 03:40:40|1200|1199|1200|1199|1200|1199|1200|1199|1
1653363670000|2022-05-24 03:41:10|||||||||1
1653363680000|2022-05-24 03:41:20|||||||||1
1653363760000|2022-05-24 03:42:40|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|1199.5|1198.5|5
1653363770000|2022-05-24 03:42:50|1199.4|1198.4|1199.2|1198.2|1199.4|1198.4|1199.2|1198.2|0
1653363780000|2022-05-24 03:43:00|1199|1198|1199|1198|1199|1198|1199|1198|0
1653363790000|2022-05-24 03:43:10|1199.4|1197.9|1199.4|1197.9|1199.4|1197.9|1199.4|1197.9|0
1653363820000|2022-05-24 03:43:40|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|1199.2|1198.2|0
1653363830000|2022-05-24 03:43:50|1199.4|1197.9|1198.4|1197.4|1199.4|1198.2|1198.2|1197.4|1
1653363840000|2022-05-24 03:44:00|1198.7|1197.7|1197.7|1196.7|1198.7|1197.7|1197.5|1196.7|2
1653363850000|2022-05-24 03:44:10|1197.2|1196.2|1196.9|1196.3|1197.5|1196.6|1196.9|1196.2|5
1653363860000|2022-05-24 03:44:20|1196.8|1196.2|1196.9|1196.3|1196.9|1196.3|1196.8|1196.2|2
1653363870000|2022-05-24 03:44:30|1197.5|1196|1195.9|1195.3|1197.5|1196|1195.9|1195.3|1
1653363900000|2022-05-24 03:45:00|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|2
1653363920000|2022-05-24 03:45:20|1196.1|1195.5|1196.2|1195.6|1196.2|1195.6|1196.1|1195.5|4
1653363940000|2022-05-24 03:45:40|1196.3|1195.7|1196.7|1195.7|1196.7|1195.7|1196.3|1195.7|8
1653363950000|2022-05-24 03:45:50|1197.1|1195.6|1197.1|1195.6|1197.1|1195.6|1197.1|1195.6|1
1653363970000|2022-05-24 03:46:10|1197.6|1196.1|1197.4|1195.9|1197.6|1196.2|1196.9|1195.9|4
1653363980000|2022-05-24 03:46:20|1197.2|1196.2|1197.4|1195.9|1197.4|1196.2|1197.2|1195.9|0
1653364000000|2022-05-24 03:46:40|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1
1653364020000|2022-05-24 03:47:00|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|0
1653364030000|2022-05-24 03:47:10|1197.2|1196.2|1197.2|1196.2|1197.4|1196.2|1197.2|1195.9|0
1653364070000|2022-05-24 03:47:50|1196|1195.4|1196.1|1195.5|1196.1|1195.5|1196|1195.4|10
1653364080000|2022-05-24 03:48:00|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|0
1653364090000|2022-05-24 03:48:10|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1
1653364110000|2022-05-24 03:48:30|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653364140000|2022-05-24 03:49:00|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|0
1653364150000|2022-05-24 03:49:10|1196.9|1195.4|1196.9|1195.4|1196.9|1195.7|1196.7|1195.4|0
1653364160000|2022-05-24 03:49:20|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653364180000|2022-05-24 03:49:40|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653364190000|2022-05-24 03:49:50|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653364240000|2022-05-24 03:50:40|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|1196.5|1195.9|0
1653364250000|2022-05-24 03:50:50|1196.4|1195.8|1196.7|1195.7|1196.7|1195.8|1196.4|1195.7|1
1653364290000|2022-05-24 03:51:30|||||||||1
1653364300000|2022-05-24 03:51:40|1196.6|1196|1196.6|1196|1196.6|1196|1196.6|1196|0
1653364320000|2022-05-24 03:52:00|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|1196.7|1196.1|0
1653364350000|2022-05-24 03:52:30|1197|1196|1197|1196|1197|1196|1197|1196|0
1653364370000|2022-05-24 03:52:50|1196.9|1196.3|1197.2|1196.6|1197.2|1196.6|1196.9|1196.3|0
1653364380000|2022-05-24 03:53:00|1197.1|1196.5|1197|1196|1197.1|1196.5|1197|1196|1
1653364410000|2022-05-24 03:53:30|1196.9|1196.3|1197.2|1196.2|1197.2|1196.3|1196.9|1196.2|0
1653364480000|2022-05-24 03:54:40|1196.9|1196.3|1197|1196|1197.1|1196.3|1196.9|1196|0
1653364500000|2022-05-24 03:55:00|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|0
1653364550000|2022-05-24 03:55:50|1197|1196.4|1196.9|1196.3|1197|1196.4|1196.9|1196.3|0
1653364610000|2022-05-24 03:56:50|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|0
1653364660000|2022-05-24 03:57:40|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1
1653364760000|2022-05-24 03:59:20|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653364770000|2022-05-24 03:59:30|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653364790000|2022-05-24 03:59:50|||||||||1
1653364820000|2022-05-24 04:00:20|1196.7|1195.7|1197.1|1195.6|1197.1|1195.7|1196.7|1195.6|2
1653364930000|2022-05-24 04:02:10|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653364970000|2022-05-24 04:02:50|||||||||1
1653364980000|2022-05-24 04:03:00|1196.6|1195.6|1196.7|1195.2|1196.8|1195.6|1196.5|1195.2|0
1653364990000|2022-05-24 04:03:10|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|0
1653365010000|2022-05-24 04:03:30|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|1
1653365030000|2022-05-24 04:03:50|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|0
1653365220000|2022-05-24 04:07:00|1196.4|1195.4|1196.9|1195.4|1197.1|1195.7|1196.4|1195.4|0
1653365310000|2022-05-24 04:08:30|1196.5|1195.5|1196.9|1195.4|1196.9|1195.5|1196.5|1195.4|0
1653365320000|2022-05-24 04:08:40|1196.5|1195.5|1196.6|1195.1|1196.8|1195.5|1196.5|1195.1|0
1653365380000|2022-05-24 04:09:40|1196.4|1195.4|1196.5|1195.5|1196.5|1195.5|1196.4|1195.4|0
1653365390000|2022-05-24 04:09:50|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653365400000|2022-05-24 04:10:00|1196.7|1195.7|1197.1|1195.6|1197.1|1195.7|1196.7|1195.4|0
1653365420000|2022-05-24 04:10:20|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|1196.7|1195.7|0
1653365480000|2022-05-24 04:11:20|1197.1|1195.6|1196.7|1195.7|1197.1|1196.1|1196.7|1195.6|1
1653365490000|2022-05-24 04:11:30|1196.9|1195.9|1196.7|1196.1|1196.9|1196.1|1196.7|1195.9|0
1653365500000|2022-05-24 04:11:40|1196.4|1195.2|1196.5|1195.5|1196.5|1195.5|1196.4|1195.2|3
1653365510000|2022-05-24 04:11:50|1196.6|1195.6|1196.9|1195.4|1196.9|1195.7|1196.6|1195.4|0
1653365530000|2022-05-24 04:12:10|1196.7|1195.7|1196.9|1195.4|1196.9|1195.7|1196.7|1195.4|0
1653365590000|2022-05-24 04:13:10|1196.3|1195.7|1196.2|1195.6|1196.3|1195.7|1196.2|1195.6|0
1653365640000|2022-05-24 04:14:00|1196.1|1195.5|1195.9|1195.3|1196.1|1195.5|1195.9|1195.3|0
1653365650000|2022-05-24 04:14:10|1196|1195.4|1196.2|1195.2|1196.5|1195.5|1196|1195.2|1
1653365660000|2022-05-24 04:14:20|||||||||1
1653365680000|2022-05-24 04:14:40|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|7
1653365700000|2022-05-24 04:15:00|1196.2|1195.2|1196.2|1195.2|1196.2|1195.4|1195.9|1195.2|2
1653365780000|2022-05-24 04:16:20|1195.8||1195.8||1195.8||1195.8||0
1653365790000|2022-05-24 04:16:30|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1
1653365800000|2022-05-24 04:16:40|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|0
1653365970000|2022-05-24 04:19:30|1196|1195.4|1196.2|1195.2|1196.2|1195.4|1196|1195.2|0
1653365990000|2022-05-24 04:19:50|1195.9|1195.3|1196.2|1195.2|1196.2|1195.3|1195.9|1195.2|1
1653366100000|2022-05-24 04:21:40||1195.6||1195.6||1195.6||1195.6|0
1653366120000|2022-05-24 04:22:00|1196.1|1195.5|1196|1195.4|1196.1|1195.5|1196|1195.4|0
1653366150000|2022-05-24 04:22:30|1196.1|1195.5|1196.2|1195.6|1196.2|1195.6|1196.1|1195.5|0
1653366170000|2022-05-24 04:22:50|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|1196.3|1195.7|0
1653366200000|2022-05-24 04:23:20|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1
1653366220000|2022-05-24 04:23:40|1196.1|1195.5|1196|1195.4|1196.1|1195.5|1196|1195.4|0
1653366240000|2022-05-24 04:24:00|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1
1653366250000|2022-05-24 04:24:10|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1196.2|1195.2|1
1653366490000|2022-05-24 04:28:10|||||||||1
1653366540000|2022-05-24 04:29:00||1195.6||1195.6||1195.6||1195.6|25
1653366610000|2022-05-24 04:30:10|1196.9|1195.9|1197.7|1197.1|1197.7|1197.1|1196.9|1195.9|1
1653366620000|2022-05-24 04:30:20|1197.9|1197.3|1198.2|1197.6|1198.2|1197.6|1197.9|1197.3|1
1653366680000|2022-05-24 04:31:20|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|2
1653366750000|2022-05-24 04:32:30|1198.2|1197.6|1198.5|1197.5|1198.5|1197.6|1198.2|1197.5|1
1653366850000|2022-05-24 04:34:10|1198|1197.4|1198|1197|1198|1197.4|1198|1197|9
1653366860000|2022-05-24 04:34:20|1197.9|1197.3|1198.2|1197.2|1198.2|1197.4|1197.9|1197.2|0
1653366880000|2022-05-24 04:34:40|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|2
1653366900000|2022-05-24 04:35:00|1198.2|1197.6|1198|1197|1198.2|1197.6|1198|1197|1
1653366920000|2022-05-24 04:35:20|1198.2|1197.2|1198.5|1197.5|1198.5|1197.5|1198.2|1197.2|0
1653366930000|2022-05-24 04:35:30|1198.7|1197.2|1197.8|1197.2|1198.7|1197.3|1197.8|1197.2|0
1653367010000|2022-05-24 04:36:50|1198|1197.4|1198|1197.4|1198|1197.4|1198|1197.4|0
1653367030000|2022-05-24 04:37:10|1197.9|1197.3|1197.9|1197.3|1198|1197.3|1197.9|1197|2
1653367080000|2022-05-24 04:38:00|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|0
1653367130000|2022-05-24 04:38:50||1197.6||1197.6||1197.6||1197.6|0
1653367200000|2022-05-24 04:40:00|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|0
1653367250000|2022-05-24 04:40:50|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|2
1653367260000|2022-05-24 04:41:00|1198.2|1197.6|1198.5|1197.5|1198.5|1197.6|1198.2|1197.5|1
1653367340000|2022-05-24 04:42:20|1198.9|1197.4|1198.9|1197.4|1198.9|1197.4|1198.9|1197.4|0
1653367360000|2022-05-24 04:42:40|1198.6|1198|1199|1198|1199|1198|1198.6|1198|1
1653367390000|2022-05-24 04:43:10|1199.2|1198.2|1198.9|1198.3|1199.2|1198.6|1198.9|1198.2|0
1653367400000|2022-05-24 04:43:20|1199|1198.4|1199.2|1198.2|1199.2|1198.4|1199|1198.2|0
1653367440000|2022-05-24 04:44:00|1199.1|1198.5|1199.2|1198.2|1199.2|1198.5|1198.9|1198.2|6
1653367460000|2022-05-24 04:44:20|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1
1653367600000|2022-05-24 04:46:40|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|0
1653367620000|2022-05-24 04:47:00|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1
1653367840000|2022-05-24 04:50:40|1198.6|1198|1198.5|1197.9|1198.6|1198|1198.5|1197.9|0
1653367870000|2022-05-24 04:51:10|1197.7|1197.1|1197.5|1196.9|1197.7|1197.1|1197.5|1196.9|1
1653367880000|2022-05-24 04:51:20|1197.7|1197.1|1197.7|1197.1|1197.8|1197.2|1197.6|1197|2
1653367890000|2022-05-24 04:51:30|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1653368060000|2022-05-24 04:54:20|1197.7|1197.1|1197.8|1197.2|1197.8|1197.2|1197.7|1197.1|2
1653368100000|2022-05-24 04:55:00|1197.7|1197.1|1198.5|1197.5|1198.5|1197.6|1197.7|1197.1|5
1653368130000|2022-05-24 04:55:30|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|1198.2|1197.6|0
1653368150000|2022-05-24 04:55:50|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|1198.5|1197.5|0
1653368160000|2022-05-24 04:56:00|1198.4|1197.4|1198.4|1196.9|1198.4|1197.4|1198.2|1196.9|0
1653368230000|2022-05-24 04:57:10|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|1198.2|1197.2|0
1653368300000|2022-05-24 04:58:20|1198.3|1197.3|1198.2|1197.2|1198.3|1197.3|1198.2|1197.2|1
1653368420000|2022-05-24 05:00:20||1197.6||1197.6||1197.6||1197.6|1
1653368460000|2022-05-24 05:01:00|1198|1197.2|1197.9|1197.3|1198|1197.4|1197.9|1197.2|0
1653368500000|2022-05-24 05:01:40|1198|1197|1198|1197|1198|1197|1198|1197|2
1653368620000|2022-05-24 05:03:40|1198.2|1196.7|1198|1197|1198.2|1197|1198|1196.7|1
1653368630000|2022-05-24 05:03:50|||||||||1
1653368650000|2022-05-24 05:04:10|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1
1653368710000|2022-05-24 05:05:10|1197.6|1196.9|1197.7|1197.1|1197.7|1197.1|1197.6|1196.9|1
1653368750000|2022-05-24 05:05:50||1196.7||1196.7||1196.7||1196.7|0
1653368890000|2022-05-24 05:08:10|1197.4|1196.8|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|0
1653368910000|2022-05-24 05:08:30|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1653369040000|2022-05-24 05:10:40|1197.4|1196.8|1197.7|1196.7|1197.9|1197.3|1197.4|1196.7|4
1653369110000|2022-05-24 05:11:50|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|0
1653369160000|2022-05-24 05:12:40|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|1197.3|1196.7|0
1653369170000|2022-05-24 05:12:50|1197|1196.4|1196.9|1196.3|1197.2|1196.4|1196.9|1196.2|1
1653369180000|2022-05-24 05:13:00|1196.8|1196.2|1197|1196.4|1197|1196.4|1196.8|1196.2|23
1653369250000|2022-05-24 05:14:10|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|0
1653369300000|2022-05-24 05:15:00|1197|1196|1196.4|1195.8|1197|1196.1|1196.4|1195.7|0
1653369350000|2022-05-24 05:15:50|1196.5|1195.5|1196.2|1195.6|1196.5|1195.6|1196.2|1195.5|0
1653369370000|2022-05-24 05:16:10|1196.1|1195.5|1196.2|1195.6|1196.7|1195.7|1196.1|1195.5|1
1653369380000|2022-05-24 05:16:20|1196.1|1195.5|1196.5|1195.5|1196.5|1195.5|1196.1|1195.5|1
1653369410000|2022-05-24 05:16:50|||||||||1
1653369430000|2022-05-24 05:17:10|1196.4|1195.8|1196.5|1195.5|1196.5|1195.8|1196.4|1195.5|0
1653369440000|2022-05-24 05:17:20|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653369450000|2022-05-24 05:17:30|1196.5|1195.9|1196.7|1195.7|1196.7|1195.9|1196.5|1195.7|3
1653369490000|2022-05-24 05:18:10|1196.9|1196.1|1196.9|1196.3|1196.9|1196.3|1196.9|1196.1|0
1653369530000|2022-05-24 05:18:50|1196.8|1196.2|1196.7|1196.1|1196.8|1196.2|1196.7|1196.1|0
1653369540000|2022-05-24 05:19:00|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1196.9|1196.3|1
1653369550000|2022-05-24 05:19:10|1197.7|1196.2|1197.6|1196.1|1197.7|1196.2|1197.6|1196.1|1
1653369670000|2022-05-24 05:21:10|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|0
1653369730000|2022-05-24 05:22:10|1197.2|1196.2|1197.6|1196.1|1197.6|1196.2|1197.2|1196.1|0
1653369780000|2022-05-24 05:23:00|1197.5|1196|1197.6|1196.1|1197.6|1196.1|1197.5|1196|0
1653369820000|2022-05-24 05:23:40|1197.3|1196.3|1197.6|1196.1|1197.6|1196.3|1197.3|1196.1|0
1653370100000|2022-05-24 05:28:20|||||||||1
1653370110000|2022-05-24 05:28:30|1196.7|1196|1197.2|1196.2|1197.2|1196.2|1196.7|1196|0
1653370200000|2022-05-24 05:30:00|1197.6|1196.1|1197.2|1196.2|1197.6|1196.3|1197.2|1195.9|0
1653370230000|2022-05-24 05:30:30|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|0
1653370270000|2022-05-24 05:31:10|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|1197.4|1195.9|0
1653370290000|2022-05-24 05:31:30|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|1197.6|1196.1|0
1653370360000|2022-05-24 05:32:40|1197.2|1196.2|1197.2|1196.6|1197.2|1196.6|1197.2|1196.2|0
1653370370000|2022-05-24 05:32:50|1197.3|1196.3|1197.4|1195.9|1197.6|1196.3|1197.3|1195.9|0
1653370400000|2022-05-24 05:33:20|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|1197.2|1196.2|0
1653370440000|2022-05-24 05:34:00|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|1197.1|1196.1|0
1653370470000|2022-05-24 05:34:30|1197.2|1195.7|1197.1|1195.6|1197.2|1195.7|1197.1|1195.6|0
1653370510000|2022-05-24 05:35:10|1196.5|1195.9|1196.6|1195.6|1196.6|1195.9|1196.4|1195.6|0
1653370520000|2022-05-24 05:35:20|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653370530000|2022-05-24 05:35:30|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1653370580000|2022-05-24 05:36:20|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653370600000|2022-05-24 05:36:40|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1653370620000|2022-05-24 05:37:00|1196.1|1195.5|1196.5|1195.5|1196.5|1195.5|1196.1|1195.5|1
1653370640000|2022-05-24 05:37:20|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|1196.4|1195.8|0
1653370660000|2022-05-24 05:37:40|1196.6|1195.6|1196.5|1195.5|1196.6|1195.6|1196.5|1195.5|0
1653370670000|2022-05-24 05:37:50|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|1196.6|1195.6|0
1653370680000|2022-05-24 05:38:00|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|1196.5|1195.5|0
1653370700000|2022-05-24 05:38:20|1196|1195|1196|1195|1196|1195|1196|1195|2
1653370710000|2022-05-24 05:38:30|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|1195.9|1195.3|0
1653370740000|2022-05-24 05:39:00|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|1196.2|1195.6|0
1653370750000|2022-05-24 05:39:10|1196.3|1195.3|1196.2|1195.2|1196.3|1195.3|1196.2|1195.2|0
1653370770000|2022-05-24 05:39:30||1195.6||1195.6||1195.6||1195.6|0
1653370800000|2022-05-24 05:40:00|1196|1195.2|1196.2|1195.2|1196.2|1195.2|1196|1195|14
1653370810000|2022-05-24 05:40:10|1196.3|1195.6|1196.2|1195.2|1196.3|1195.6|1196.2|1195.2|0
1653370850000|2022-05-24 05:40:50|1195.9|1195.3|1195.8|1195.2|1196.2|1195.3|1195.7|1194.6|0
1653370860000|2022-05-24 05:41:00|1195.9|1195.3|1195.3|1194.3|1196|1195.3|1195.2|1194.3|6
1653370880000|2022-05-24 05:41:20|1193.9|1193.3|1194.1|1193.1|1194.1|1193.3|1193.5|1192.9|21
1653370890000|2022-05-24 05:41:30|1194.5|1193.9|1194.3|1193.3|1194.5|1193.9|1194.3|1193.3|3
1653370900000|2022-05-24 05:41:40|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|18
1653370930000|2022-05-24 05:42:10|1193.9|1193.3|1193.7|1193.1|1193.9|1193.3|1193.7|1193.1|0
1653370940000|2022-05-24 05:42:20|1194|1193|1194.1|1193.1|1194.1|1193.1|1194|1193|0
1653370950000|2022-05-24 05:42:30|1194.4|1192.9|1194.6|1193.6|1194.6|1193.6|1194.4|1192.9|3
1653370980000|2022-05-24 05:43:00|1194.3|1193.7|1194.4|1192.9|1194.5|1193.7|1194.3|1192.9|0
1653370990000|2022-05-24 05:43:10|1194.2|1193.2|1194|1193.4|1194.2|1193.4|1194|1193.2|1
1653371000000|2022-05-24 05:43:20|1194.3|1193.3|1194.2|1193.6|1194.3|1193.6|1194.2|1193.3|0
1653371030000|2022-05-24 05:43:50|1195|1194|1195.1|1194.1|1195.1|1194.1|1195|1194|1
1653371040000|2022-05-24 05:44:00|1194.9|1194.3|1194.7|1194.1|1195.1|1194.3|1194.7|1194.1|1
1653371050000|2022-05-24 05:44:10|1194.6|1193.6|1194.5|1193.5|1194.9|1193.6|1194.5|1193.4|3
1653371120000|2022-05-24 05:45:20|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|1194.4|1193.8|0
1653371150000|2022-05-24 05:45:50|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|1194.5|1193.9|0
1653371160000|2022-05-24 05:46:00|||||||||1
1653371170000|2022-05-24 05:46:10|1194.4|1193.8|1194.2|1193.2|1194.4|1193.8|1194.2|1193.2|1
1653371200000|2022-05-24 05:46:40|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1
1653371230000|2022-05-24 05:47:10|1195|1194|1195.6|1194.1|1195.6|1194.1|1195|1194|1
1653371240000|2022-05-24 05:47:20|1195.5|1194.5|1195|1194.4|1195.7|1194.6|1195|1194.2|0
1653371310000|2022-05-24 05:48:30|||||||||1
1653371450000|2022-05-24 05:50:50|||||||||1
1653371610000|2022-05-24 05:53:30|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|2
1653371620000|2022-05-24 05:53:40|1195.6|1194.1|1195.6|1194.1|1195.6|1194.1|1195.6|1194.1|2
1653371630000|2022-05-24 05:53:50|1195.7|1194.2|1195.4|1194.8|1195.7|1194.8|1195.4|1194.2|0
1653371640000|2022-05-24 05:54:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1653371680000|2022-05-24 05:54:40|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|0
1653371700000|2022-05-24 05:55:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1653371710000|2022-05-24 05:55:10|1195.4|1194.8|1195.5|1194.9|1195.5|1194.9|1195.4|1194.8|0
1653371740000|2022-05-24 05:55:40|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1195.4|1194.8|1
1653371790000|2022-05-24 05:56:30|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|0
1653371910000|2022-05-24 05:58:30|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|3
1653371940000|2022-05-24 05:59:00|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|1195.3|1194.3|0
1653372000000|2022-05-24 06:00:00|1193.8|1193.2|1193.4|1192.4|1193.8|1193.2|1193.4|1192.3|18
1653372040000|2022-05-24 06:00:40|1194.1|1193.1|1193.6|1193|1194.2|1193.1|1193.6|1192.7|3
1653372060000|2022-05-24 06:01:00|1193.5|1192.9|1194.1|1193.1|1194.1|1193.1|1193.5|1192.9|0
1653372070000|2022-05-24 06:01:10|1193.8|1193.2|1194.1|1193.1|1194.1|1193.2|1193.8|1193.1|0
1653372080000|2022-05-24 06:01:20|1193.7|1192.9|1193.1|1192.5|1193.7|1192.9|1193.1|1192.4|5
1653372090000|2022-05-24 06:01:30|1193|1192.4|1192.9|1192.3|1193|1192.4|1192.9|1192.3|1
1653372100000|2022-05-24 06:01:40|1193.2|1192.6|1193.3|1192.7|1193.3|1192.7|1193.2|1192.6|4
1653372110000|2022-05-24 06:01:50|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1653372120000|2022-05-24 06:02:00|1193.3|1192.7|1193.4|1192.8|1193.4|1192.8|1193.3|1192.7|0
1653372140000|2022-05-24 06:02:20|1193.9|1192.9|1193.6|1193|1193.9|1193|1193.6|1192.9|2
1653372150000|2022-05-24 06:02:30|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653372160000|2022-05-24 06:02:40|1193.6|1193|1193.6|1192.6|1193.7|1193|1193.3|1192.6|0
1653372180000|2022-05-24 06:03:00|1193.7|1192.7|1193.5|1192.9|1193.9|1192.9|1193.5|1192.7|1
1653372200000|2022-05-24 06:03:20|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|0
1653372270000|2022-05-24 06:04:30|1194.4|1192.9|1194.5|1193|1194.5|1193|1194.4|1192.9|1
1653372350000|2022-05-24 06:05:50|1195.1|1193.6|1195|1193.5|1195.1|1193.6|1195|1193.5|1
1653372360000|2022-05-24 06:06:00|1194.3|1193.7|1195.1|1193.6|1195.1|1193.7|1194.3|1193.6|2
1653372370000|2022-05-24 06:06:10|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|0
1653372380000|2022-05-24 06:06:20|1195.1|1193.6|1195|1193.5|1195.1|1193.7|1194.7|1193.5|0
1653372420000|2022-05-24 06:07:00|1194.7|1193.7|1194.7|1193.7|1195.2|1193.7|1194.7|1193.5|1
1653372430000|2022-05-24 06:07:10|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|0
1653372440000|2022-05-24 06:07:20|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|1194.7|1193.7|0
1653372450000|2022-05-24 06:07:30|1194.8|1193.8|1195.1|1194.1|1195.1|1194.1|1194.8|1193.8|2
1653372490000|2022-05-24 06:08:10|1194.9|1193.9|1195.1|1194.1|1195.1|1194.1|1194.9|1193.9|0
1653372500000|2022-05-24 06:08:20|1195.7|1194.2|1195.4|1194.4|1195.7|1194.4|1195.4|1194.2|2
1653372510000|2022-05-24 06:08:30|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|0
1653372520000|2022-05-24 06:08:40|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1653372540000|2022-05-24 06:09:00|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|0
1653372550000|2022-05-24 06:09:10|1195.4|1194.4|1195|1193.5|1195.4|1194.5|1195|1193.5|0
1653372610000|2022-05-24 06:10:10|1195.1|1193.6|1195.1|1193.6|1195.1|1193.6|1195.1|1193.6|0
1653372620000|2022-05-24 06:10:20|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|0
1653372650000|2022-05-24 06:10:50|1195.1|1194.1|1195.8|1194.3|1195.8|1194.3|1195.1|1193.9|1
1653372660000|2022-05-24 06:11:00|1195.4|1194.4|1195.4|1194.4|1195.4|1194.5|1195.1|1194.4|10
1653372670000|2022-05-24 06:11:10|1195.1|1194.5|1195.4|1194.4|1195.4|1194.5|1195.1|1194.4|10
1653372680000|2022-05-24 06:11:20|1195.1|1194.5|1195.4|1194.4|1195.4|1194.5|1195.1|1194.4|10
1653372690000|2022-05-24 06:11:30|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|2
1653372700000|2022-05-24 06:11:40|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|0
1653372720000|2022-05-24 06:12:00|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1653372730000|2022-05-24 06:12:10|1195.3|1193.8|1195.5|1194|1195.5|1194.1|1195.1|1193.8|0
1653372740000|2022-05-24 06:12:20|1195.6|1194.1|1195.8|1194.3|1195.8|1194.3|1195.6|1194.1|2
1653372750000|2022-05-24 06:12:30|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1653372760000|2022-05-24 06:12:40|1195.1|1194.5|1194.9|1193.9|1195.1|1194.5|1194.6|1193.6|0
1653372900000|2022-05-24 06:15:00|1194.6|1194|1194.7|1193.7|1194.7|1194|1194.4|1193.7|0
1653372910000|2022-05-24 06:15:10|1194.3||1194.3||1194.3||1194.3||0
1653372940000|2022-05-24 06:15:40|1194.4|1193.8|1194.7|1193.7|1194.7|1193.8|1194.4|1193.7|0
1653372990000|2022-05-24 06:16:30|1194.4|1193.8|1194.7|1193.7|1194.7|1193.8|1194.3|1193.6|0
1653373010000|2022-05-24 06:16:50|1194.3|1192.9|1193.9|1192.9|1194.3|1193.2|1193.8|1192.9|0
1653373040000|2022-05-24 06:17:20|1194.2|1192.7|1194|1193|1194.3|1193.1|1194|1192.7|0
1653373050000|2022-05-24 06:17:30|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653373090000|2022-05-24 06:18:10|1194.3|1192.8|1193.9|1192.9|1194.3|1193|1193.9|1192.8|0
1653373120000|2022-05-24 06:18:40|1193.3|1192.7|1193.9|1192.9|1194|1192.9|1193.3|1192.5|0
1653373130000|2022-05-24 06:18:50|1193.8|1193.2|1194.2|1193.2|1194.2|1193.2|1193.8|1193.2|0
1653373140000|2022-05-24 06:19:00|1194|1193.4|1193.6|1192.6|1194.1|1193.5|1193.6|1192.6|2
1653373150000|2022-05-24 06:19:10|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|0
1653373160000|2022-05-24 06:19:20|1193.6|1192.6|1193.6|1192.6|1194|1192.7|1193.6|1192.5|0
1653373180000|2022-05-24 06:19:40|1193.9|1192.4|1194|1192.5|1194|1192.5|1193.9|1192.4|0
1653373190000|2022-05-24 06:19:50|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653373210000|2022-05-24 06:20:10|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|1193.7|1193.1|0
1653373230000|2022-05-24 06:20:30|1193.8|1193.2|1193.9|1192.9|1193.9|1193.2|1193.8|1192.9|0
1653373260000|2022-05-24 06:21:00|1193.8|1193.2|1193.8|1193.2|1193.9|1193.2|1193.8|1192.9|0
1653373280000|2022-05-24 06:21:20|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653373290000|2022-05-24 06:21:30|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|1193.8|1193.2|0
1653373310000|2022-05-24 06:21:50|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1194.1|1193.1|1
1653373320000|2022-05-24 06:22:00|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653373330000|2022-05-24 06:22:10|1194|1193.4|1194|1193.4|1194|1193.4|1194|1193.4|6
1653373340000|2022-05-24 06:22:20|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|1194.1|1193.5|0
1653373480000|2022-05-24 06:24:40|1194.3|1193.7|1194.6|1194|1194.7|1194.1|1194.3|1193.7|1
1653373500000|2022-05-24 06:25:00|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1194.8|1194.2|1
1653373510000|2022-05-24 06:25:10|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|0
1653373520000|2022-05-24 06:25:20|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|0
1653373570000|2022-05-24 06:26:10|1195|1194.4|1195|1194.4|1195|1194.4|1195|1194.4|0
1653373590000|2022-05-24 06:26:30|1194.9|1194.3|1194.9|1193.9|1194.9|1194.3|1194.9|1193.9|1
1653373630000|2022-05-24 06:27:10|1194.7|1194.1|1194.7|1193.7|1195|1194.1|1194.4|1193.4|13
1653373640000|2022-05-24 06:27:20|1195|1193.5|1195|1193.5|1195|1193.9|1194.7|1193.5|2
1653373710000|2022-05-24 06:28:30|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1653373740000|2022-05-24 06:29:00|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|0
1653373760000|2022-05-24 06:29:20|1195.3|1194.3|1195.8|1194.3|1195.8|1194.3|1195.3|1194.3|0
1653373790000|2022-05-24 06:29:50|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1653373800000|2022-05-24 06:30:00|1195.4|1194.4|1195.8|1194.3|1195.8|1194.4|1195.4|1194.2|1
1653373810000|2022-05-24 06:30:10|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1653373870000|2022-05-24 06:31:10|1195.2|1194.6|1194.9|1193.9|1195.2|1194.6|1194.9|1193.9|0
1653373920000|2022-05-24 06:32:00|1194.7|1194.1|1195.5|1194|1195.5|1194.1|1194.7|1194|0
1653373930000|2022-05-24 06:32:10|1195.4|1194.4|1195.7|1194.2|1195.7|1194.4|1195.4|1194.2|0
1653373950000|2022-05-24 06:32:30|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1653373960000|2022-05-24 06:32:40|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|0
1653373980000|2022-05-24 06:33:00|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|1195.6|1194.6|0
1653373990000|2022-05-24 06:33:10|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1195.1|1194.1|1
1653374030000|2022-05-24 06:33:50|1195.3|1193.8|1195.2|1193.7|1195.3|1193.8|1195.2|1193.7|0
1653374050000|2022-05-24 06:34:10|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|1194.9|1193.9|0
1653374060000|2022-05-24 06:34:20|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|0
1653374070000|2022-05-24 06:34:30|1194.7|1193.7|1194.8|1193.3|1194.9|1193.7|1194.7|1193.3|0
1653374080000|2022-05-24 06:34:40|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|0
1653374120000|2022-05-24 06:35:20|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|1194.6|1193.6|0
1653374130000|2022-05-24 06:35:30|1194.8|1193.3|1194.7|1193.2|1194.8|1193.6|1194.6|1193.2|0
1653374140000|2022-05-24 06:35:40|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|0
1653374150000|2022-05-24 06:35:50|1193.8|1193.2|1194.1|1193.1|1194.1|1193.2|1193.8|1193.1|0
1653374170000|2022-05-24 06:36:10|1193.8|1193.2|1193.7|1193.1|1193.8|1193.2|1193.7|1193.1|0
1653374180000|2022-05-24 06:36:20|1193.5|1192.9|1193.6|1192.6|1193.6|1192.9|1193.5|1192.6|1
1653374210000|2022-05-24 06:36:50|1193.9|1192.4|1194.1|1193.1|1194.1|1193.1|1193.9|1192.4|0
1653374220000|2022-05-24 06:37:00|1194.2|1192.7|1194|1192.5|1194.2|1192.7|1194|1192.5|2
1653374240000|2022-05-24 06:37:20|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653374260000|2022-05-24 06:37:40|1194|1192.5|1193.8|1192.8|1194|1192.8|1193.8|1192.5|0
1653374270000|2022-05-24 06:37:50|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653374340000|2022-05-24 06:39:00|1193.6|1193|1193.5|1192.9|1193.6|1193|1193.5|1192.9|0
1653374350000|2022-05-24 06:39:10|1193.4|1192.8|1193.8|1193.2|1193.8|1193.2|1193.4|1192.8|1
1653374360000|2022-05-24 06:39:20|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1
1653374380000|2022-05-24 06:39:40|1193.8|1193.2|1193.9|1192.9|1193.9|1193.2|1193.8|1192.9|1
1653374400000|2022-05-24 06:40:00|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|0
1653374470000|2022-05-24 06:41:10|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|0
1653374520000|2022-05-24 06:42:00|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|1193.9|1192.9|0
1653374530000|2022-05-24 06:42:10|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|0
1653374540000|2022-05-24 06:42:20|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|0
1653374560000|2022-05-24 06:42:40|1193|1192.4|1193|1192.4|1193|1192.4|1193|1192.4|0
1653374570000|2022-05-24 06:42:50|1193.4||1193.4||1193.4||1193.4||0
1653374580000|2022-05-24 06:43:00|1193||1193||1193||1193||0
1653374590000|2022-05-24 06:43:10|1193.2|1192.2|1193.3|1192.3|1193.3|1192.3|1193.2|1192.2|0
1653374630000|2022-05-24 06:43:50|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|0
1653374690000|2022-05-24 06:44:50|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|0
1653374700000|2022-05-24 06:45:00|1193.7|1192.2|1193.4|1192.4|1193.7|1192.4|1193.4|1192.2|0
1653374710000|2022-05-24 06:45:10|1193.7|1192.2|1193.6|1192.6|1193.7|1192.6|1193.4|1192.2|0
1653374720000|2022-05-24 06:45:20|1193.4|1192.4|1193.6|1192.6|1193.6|1192.6|1193.4|1192.4|0
1653374740000|2022-05-24 06:45:40|1193.7|1192.2|1193.7|1192.2|1193.7|1192.2|1193.7|1192.2|0
1653374760000|2022-05-24 06:46:00|1193.4|1192.4|1193.3|1192.3|1193.4|1192.4|1193.3|1192.3|0
1653374780000|2022-05-24 06:46:20|1192.9||1192.9||1192.9||1192.9||3
1653374790000|2022-05-24 06:46:30|1192.7|1192.1|1192.8|1192.2|1192.8|1192.2|1192.7|1192.1|1
1653374800000|2022-05-24 06:46:40|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1653374830000|2022-05-24 06:47:10|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|0
1653374860000|2022-05-24 06:47:40|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|0
1653374870000|2022-05-24 06:47:50|1192.9|1192.3|1192.8|1192.2|1192.9|1192.3|1192.8|1192.2|1
1653374880000|2022-05-24 06:48:00|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|1192.9|1192.3|2
1653374900000|2022-05-24 06:48:20|1192.8|1192.2|1193.1|1192.1|1193.1|1192.2|1192.8|1192.1|1
1653374920000|2022-05-24 06:48:40|1192.8|1192.2|1193.4|1192.4|1193.4|1192.7|1192.8|1192.2|1
1653374940000|2022-05-24 06:49:00|1193.3|1192.7|1192.9|1192.3|1193.4|1192.7|1192.9|1192.3|0
1653374950000|2022-05-24 06:49:10|1193.4|1192.4|1193.4|1192.4|1193.5|1192.5|1193.4|1192.4|2
1653374990000|2022-05-24 06:49:50|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|0
1653375000000|2022-05-24 06:50:00|1193.3|1192.7|1193.5|1192.9|1193.5|1192.9|1193.3|1192.4|0
1653375010000|2022-05-24 06:50:10|1193.7|1192.7|1193.3|1192.7|1193.7|1192.7|1193.3|1192.6|0
1653375020000|2022-05-24 06:50:20|1193.4|1192.4|1193.6|1192.6|1193.6|1192.7|1193.3|1192.4|0
1653375030000|2022-05-24 06:50:30|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1653375040000|2022-05-24 06:50:40|1193.7|1192.7|1193.5|1192.9|1193.7|1192.9|1193.5|1192.7|0
1653375050000|2022-05-24 06:50:50|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|0
1653375060000|2022-05-24 06:51:00|1193.3|1192.7|1193.6|1192.6|1193.6|1192.7|1193.2|1192.4|0
1653375080000|2022-05-24 06:51:20|1193.3|1192.7|1193.4|1192.4|1193.4|1192.7|1193.3|1192.4|1
1653375090000|2022-05-24 06:51:30|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|7
1653375110000|2022-05-24 06:51:50|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|5
1653375120000|2022-05-24 06:52:00|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1653375140000|2022-05-24 06:52:20|1193|1192.3|1193.5|1192.9|1193.5|1192.9|1192.9|1192.3|2
1653375160000|2022-05-24 06:52:40|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|1193.6|1192.6|0
1653375170000|2022-05-24 06:52:50|1193.4|1192.4|1193.3|1192.7|1193.6|1192.7|1193.3|1192.4|0
1653375180000|2022-05-24 06:53:00|1193.6|1192.6|1193.4|1192.4|1193.6|1192.9|1193.4|1192.4|1
1653375200000|2022-05-24 06:53:20|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|2
1653375210000|2022-05-24 06:53:30|1193|1192.4|1193.1|1192.1|1193.1|1192.4|1193|1192.1|0
1653375220000|2022-05-24 06:53:40|1193.4|1192.5|1193.5|1192|1193.7|1192.6|1193.4|1192|2
1653375230000|2022-05-24 06:53:50|1193.1|1192.1|1192.8|1192.2|1193.1|1192.2|1192.8|1192.1|0
1653375240000|2022-05-24 06:54:00|1193.3|1192.7|1193.5|1192|1193.5|1192.7|1193.1|1191.9|5
1653375250000|2022-05-24 06:54:10|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|0
1653375260000|2022-05-24 06:54:20|1193|1192.4|1193.4|1192.4|1193.5|1192.4|1193|1192|0
1653375270000|2022-05-24 06:54:30|1193.3|1192.3|1193.5|1192|1193.5|1192.3|1193.3|1192|0
1653375290000|2022-05-24 06:54:50|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1
1653375310000|2022-05-24 06:55:10|1193.6|1192.6|1193.7|1192.2|1193.8|1192.6|1193.6|1192.2|1
1653375320000|2022-05-24 06:55:20|1193.4|1192.4|1193.7|1192.2|1193.7|1192.6|1193.4|1192.2|0
1653375330000|2022-05-24 06:55:30|1193.4|1192.4|1193.5|1192|1193.7|1192.4|1193|1192|0
1653375340000|2022-05-24 06:55:40|1192.9|1192.3|1193.3|1192.3|1193.3|1192.3|1192.9|1192.3|0
1653375350000|2022-05-24 06:55:50|1193.4|1192.4|1193.5|1192|1193.5|1192.4|1193.4|1192|0
1653375360000|2022-05-24 06:56:00|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|0
1653375380000|2022-05-24 06:56:20|1193.4|1192.4|1193.5|1192|1193.5|1192.4|1193.4|1192|0
1653375400000|2022-05-24 06:56:40|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|1193.1|1192.1|0
1653375430000|2022-05-24 06:57:10|1193|1192.4|1193.1|1192.1|1193.1|1192.4|1193|1192.1|0
1653375520000|2022-05-24 06:58:40|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|1192.9|1191.9|6
1653375530000|2022-05-24 06:58:50|1192.7|1191.7|1192.9|1191.9|1192.9|1191.9|1192.7|1191.7|3
1653375550000|2022-05-24 06:59:10|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1653375570000|2022-05-24 06:59:30|1192.7|1191.7|1192.4|1191.4|1192.7|1191.7|1192.4|1191.4|7
1653375580000|2022-05-24 06:59:40|1192|1190.6|1190.9|1189.9|1192|1190.6|1190.9|1189.9|9
1653375590000|2022-05-24 06:59:50|1191|1189.5|1190.6|1189.6|1191|1189.6|1190.6|1189.5|1
1653375600000|2022-05-24 07:00:00|1190.5|1189.9|1191.4|1190.4|1191.6|1190.6|1190.5|1189.9|5
1653375610000|2022-05-24 07:00:10|1191.6|1190.6|1191.6|1190.6|1191.8|1191|1191.3|1190|3
1653375620000|2022-05-24 07:00:20|1191.9|1190.9|1192|1190.5|1192|1190.9|1191.9|1190.5|0
1653375660000|2022-05-24 07:01:00|1191.6|1190.6|1191.9|1190.9|1192|1190.9|1191.6|1190.5|1
1653375670000|2022-05-24 07:01:10|1191.5|1190|1191.1|1190.5|1191.5|1190.5|1191.1|1190|3
1653375680000|2022-05-24 07:01:20|1190.9|1190.3|1191.2|1190.2|1191.2|1190.3|1190.9|1190.2|2
1653375690000|2022-05-24 07:01:30|1190.9|1190.3|1190.8|1190.2|1191.2|1190.3|1190.8|1190.2|2
1653375700000|2022-05-24 07:01:40|1190.6|1190|1190.4|1189.4|1190.8|1190|1190.4|1189.3|1
1653375710000|2022-05-24 07:01:50|1190|1188.9|1190.4|1189.4|1190.5|1189.4|1190|1188.9|5
1653375720000|2022-05-24 07:02:00|1190.5|1189|1190.5|1189.9|1190.7|1189.9|1190.1|1189|7
1653375730000|2022-05-24 07:02:10|1190.7|1189.7|1189.8|1189.2|1190.7|1189.9|1189.8|1189.2|30
1653375740000|2022-05-24 07:02:20|1190.1|1189.1|1189.9|1188.9|1190.3|1189.2|1189.8|1188.7|2
1653375750000|2022-05-24 07:02:30|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|1190.3|1188.8|0
1653375760000|2022-05-24 07:02:40|1190.1|1189.1|1189.9|1188.9|1190.4|1189.4|1189.9|1188.9|58
1653375770000|2022-05-24 07:02:50|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|1190.2|1189.2|4
1653375800000|2022-05-24 07:03:20|1190.3|1189.3|1190.1|1189.5|1190.4|1189.5|1190.1|1189.3|0
1653375810000|2022-05-24 07:03:30|1190.4|1189.4|1189.6|1189|1190.5|1189.4|1189.6|1188.8|0
1653375820000|2022-05-24 07:03:40|1189.5|1188.9|1190.1|1189.5|1190.1|1189.5|1189.5|1188.9|2
1653375840000|2022-05-24 07:04:00|1190|1189|1191|1189.5|1191.2|1190.4|1190|1188.8|9
1653375850000|2022-05-24 07:04:10|1190.9|1190.3|1190.9|1189.4|1191|1190.3|1190.8|1189.4|5
1653375860000|2022-05-24 07:04:20|1190.8|1189.8|1190.9|1189.4|1190.9|1189.8|1190.8|1189.4|0
1653375880000|2022-05-24 07:04:40|1190.8|1189.8|1190.9|1189.4|1190.9|1189.8|1190.8|1189.4|0
1653375890000|2022-05-24 07:04:50|1191.1|1190.1|1190.9|1189.9|1191.1|1190.1|1190.9|1189.9|3
1653375900000|2022-05-24 07:05:00|1190.8|1189.8|1190.3|1189.7|1190.8|1189.8|1190.3|1189.7|0
1653375920000|2022-05-24 07:05:20|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|1190.1|1189.1|3
1653375940000|2022-05-24 07:05:40|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|1190.4|1189.4|0
1653375960000|2022-05-24 07:06:00|1190.5|1189.5|1190.8|1189.8|1190.8|1189.8|1190.2|1189.2|2
1653375970000|2022-05-24 07:06:10|1190.5|1189.9|1190.4|1189.4|1190.5|1189.9|1190.4|1189.4|0
1653375980000|2022-05-24 07:06:20|1190.3|1189.3|1191.2|1189.7|1191.2|1190.1|1190.3|1189.3|5
1653376000000|2022-05-24 07:06:40|1190.9|1189.9|1191.2|1189.7|1191.2|1189.9|1190.9|1189.7|0
1653376020000|2022-05-24 07:07:00|1190.9|1189.9|1191.2|1189.7|1191.2|1189.9|1190.9|1189.7|0
1653376040000|2022-05-24 07:07:20|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|1191.1|1190.1|0
1653376050000|2022-05-24 07:07:30|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|0
1653376060000|2022-05-24 07:07:40|1190.7|1190.1|1191.1|1190.5|1191.4|1190.5|1190.7|1189.8|1
1653376070000|2022-05-24 07:07:50|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|1191.2|1190.2|1
1653376080000|2022-05-24 07:08:00|1191.5|1190|1191.2|1190.6|1191.5|1190.6|1191.2|1190|0
1653376090000|2022-05-24 07:08:10|1192.2|1190.7|1191.9|1190.9|1192.2|1190.9|1191.9|1190.7|1
1653376110000|2022-05-24 07:08:30|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|7
1653376120000|2022-05-24 07:08:40|1191|1190.4|1190.9|1189.9|1191.2|1190.4|1190.9|1189.9|1
1653376130000|2022-05-24 07:08:50|1191|1189.5|1191.2|1189.7|1191.2|1189.9|1190.9|1189.5|0
1653376170000|2022-05-24 07:09:30|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|0
1653376180000|2022-05-24 07:09:40|1190.8|1189.8|1190.8|1189.8|1190.8|1189.8|1190.8|1189.8|0
1653376190000|2022-05-24 07:09:50|1190.7|1190.1|1190.7|1190.1|1190.7|1190.1|1190.5|1189.9|2
1653376200000|2022-05-24 07:10:00|1190.3|1189.7|1191.4|1190.4|1191.7|1190.6|1190.3|1189.7|10
1653376210000|2022-05-24 07:10:10|1190.9|1189.9|1191|1189.5|1191|1189.9|1190.9|1189.5|0
1653376270000|2022-05-24 07:11:10|1191.6|1190.6|1192|1190.5|1192|1190.6|1191.6|1190.5|4
1653376290000|2022-05-24 07:11:30|1191.8|1190.8|1192.1|1191.1|1192.1|1191.1|1191.8|1190.8|0
1653376300000|2022-05-24 07:11:40|1192.2|1190.7|1192.2|1190.7|1192.2|1190.7|1192.2|1190.7|0
1653376310000|2022-05-24 07:11:50|1192.1|1191.1|1192.5|1191|1192.5|1191.4|1192.1|1191|0
1653376320000|2022-05-24 07:12:00|1192.4|1191.4|1192.5|1191|1192.5|1191.4|1192.4|1191|0
1653376330000|2022-05-24 07:12:10|1192.3|1190.8|1191.9|1190.9|1192.3|1190.9|1191.9|1190.5|0
1653376340000|2022-05-24 07:12:20|1192|1190.5|1192|1190.5|1192|1190.5|1192|1190.5|0
1653376380000|2022-05-24 07:13:00|1192.1|1191.5|1192.8|1192.2|1192.8|1192.2|1192.1|1191.5|5
1653376390000|2022-05-24 07:13:10|1192.9|1191.9|1193.5|1192.9|1193.5|1192.9|1192.8|1191.9|2
1653376400000|2022-05-24 07:13:20|1193.4|1192.8|1193.3|1192.7|1193.4|1192.8|1193.3|1192.7|0
1653376420000|2022-05-24 07:13:40|1193.4|1192.8|1193.4|1192.4|1193.4|1192.8|1193.4|1192.4|4
1653376430000|2022-05-24 07:13:50|1193.1|1192.1|1192.9|1191.9|1193.2|1192.1|1192.9|1191.7|0
1653376440000|2022-05-24 07:14:00|1192.6|1192|1192.9|1191.9|1193|1192|1192.6|1191.5|0
1653376450000|2022-05-24 07:14:10|1193|1191.5|1193|1191.5|1193|1191.5|1193|1191.5|0
1653376460000|2022-05-24 07:14:20|1192.9|1191.9|1192.8|1192.2|1192.9|1192.2|1192.8|1191.9|0
1653376470000|2022-05-24 07:14:30|1193.1|1192.1|1193.5|1192|1193.5|1192.1|1193.1|1191.9|1
1653376490000|2022-05-24 07:14:50|1193.3|1192.7|1193.5|1192|1193.5|1192.7|1193.3|1192|0
1653376500000|2022-05-24 07:15:00|1193.4|1192.4|1193.5|1192|1193.5|1192.4|1193.4|1192|0
1653376550000|2022-05-24 07:15:50|1193.3|1191.8|1193|1191.5|1193.3|1191.9|1192.9|1191.5|0
1653376570000|2022-05-24 07:16:10|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|1192.7|1191.7|0
1653376580000|2022-05-24 07:16:20|1192.4|1191.8|1192.9|1191.9|1192.9|1192.2|1192.3|1191.4|1
1653376590000|2022-05-24 07:16:30|1193|1191.5|1192.9|1191.9|1193|1191.9|1192.8|1191.5|0
1653376650000|2022-05-24 07:17:30|1193.4|1192.1|1193.1|1192.1|1193.4|1192.1|1193.1|1192.1|1
1653376660000|2022-05-24 07:17:40|1193.4|1192.8|1193.5|1192.9|1193.5|1192.9|1193.4|1192.8|2
1653376680000|2022-05-24 07:18:00|1193.4|1192.8|1193.4|1192.4|1193.4|1192.8|1193.1|1192.1|2
1653376690000|2022-05-24 07:18:10|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|1
1653376700000|2022-05-24 07:18:20|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1653376710000|2022-05-24 07:18:30|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|0
1653376720000|2022-05-24 07:18:40|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|1193.4|1192.4|0
1653376740000|2022-05-24 07:19:00|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|1193.2|1192.6|0
1653376750000|2022-05-24 07:19:10|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|1193.3|1192.7|0
1653376760000|2022-05-24 07:19:20|||||||||1
1653376780000|2022-05-24 07:19:40|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|1193.5|1192.9|0
1653376800000|2022-05-24 07:20:00|1194.9|1193.9|1194.8|1194.2|1194.9|1194.2|1194.5|1193.7|6
1653376810000|2022-05-24 07:20:10|1195|1194.4|1194.8|1194.2|1195.2|1194.4|1194.8|1194.1|1
1653376820000|2022-05-24 07:20:20|1194.7|1194.1|1194.4|1193.8|1194.7|1194.1|1194.4|1193.8|1
1653376830000|2022-05-24 07:20:30|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|1195.2|1194.2|3
1653376840000|2022-05-24 07:20:40|1195|1194.4|1194.7|1194.1|1195|1194.4|1194.7|1194.1|1
1653376880000|2022-05-24 07:21:20|||||||||1
1653376910000|2022-05-24 07:21:50|1194.8|1194.2|1195.4|1194.4|1195.4|1194.4|1194.8|1194.2|0
1653376920000|2022-05-24 07:22:00|1196.2|1195.2|1195.8|1195.2|1196.2|1195.2|1195.8|1195.2|4
1653376930000|2022-05-24 07:22:10|1196.2|1195.1|1196.1|1195.1|1196.2|1195.2|1196.1|1195.1|0
1653376940000|2022-05-24 07:22:20|1196.4|1195.4|1196.1|1195.1|1196.4|1195.4|1196.1|1195.1|4
1653376980000|2022-05-24 07:23:00|1197.5|1196|1197.2|1195.7|1197.5|1196.2|1196.9|1195.5|9
1653376990000|2022-05-24 07:23:10|1197.1|1196.1|1197.5|1196|1197.5|1196.1|1197.1|1196|0
1653377000000|2022-05-24 07:23:20|1197.2|1195.7|1195.4|1194.8|1197.2|1195.7|1195.4|1194.8|12
1653377010000|2022-05-24 07:23:30|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|1195.3|1194.7|0
1653377020000|2022-05-24 07:23:40|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|1195.2|1194.6|0
1653377030000|2022-05-24 07:23:50|1195.1|1194.1|1195.6|1194.6|1195.6|1194.6|1194.8|1194.1|2
1653377040000|2022-05-24 07:24:00|1195.8|1194.3|1195.4|1193.9|1195.8|1194.3|1195.4|1193.9|0
1653377090000|2022-05-24 07:24:50|1194.9||1195.4||1195.4||1194.9||1
1653377140000|2022-05-24 07:25:40|1195.1|1194.5|1194.4|1192.9|1195.1|1194.5|1194.4|1192.9|2
1653377150000|2022-05-24 07:25:50|1194.5|1193|1194.9|1193.4|1194.9|1193.4|1194.5|1193|0
1653377240000|2022-05-24 07:27:20|1194.2|1193.2|1194.2|1192.7|1194.2|1193.2|1194.2|1192.7|0
1653377260000|2022-05-24 07:27:40|1193.9|1192.9|1194.5|1193|1194.5|1193|1193.9|1192.9|0
1653377280000|2022-05-24 07:28:00|1194.7|1193.2|1194.9|1193.4|1194.9|1193.5|1194.5|1193.2|0
1653377300000|2022-05-24 07:28:20|1194.6|1194|1195.1|1194.1|1195.1|1194.1|1194.6|1194|0
1653377330000|2022-05-24 07:28:50|||||||||1
1653377340000|2022-05-24 07:29:00|1194.8|1194.2|1194.9|1193.9|1194.9|1194.2|1194.8|1193.9|0
1653377350000|2022-05-24 07:29:10|1195.2|1194.3|1195.2|1194.6|1195.2|1194.6|1195.2|1194.3|1
1653377370000|2022-05-24 07:29:30|1195.3|1194.7|1195.1|1194.1|1195.3|1194.7|1195|1194.1|1
1653377380000|2022-05-24 07:29:40|1195.4|1193.9|1195.4|1194.4|1195.4|1194.4|1195.2|1193.9|0
1653377400000|2022-05-24 07:30:00|1195.7|1194.2|1195.4|1194.4|1195.7|1194.4|1195.4|1194.2|0
1653377410000|2022-05-24 07:30:10|1195.7|1194.2|1195.4|1194.4|1195.7|1194.4|1195.4|1194.2|0
1653377420000|2022-05-24 07:30:20|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|0
1653377430000|2022-05-24 07:30:30|1195.4|1194.8|1195.9|1194.9|1195.9|1194.9|1195.4|1194.8|0
1653377440000|2022-05-24 07:30:40|1196|1194.5|1195.5|1194|1196|1194.6|1195.5|1194|2
1653377470000|2022-05-24 07:31:10|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|1195.4|1194.4|0
1653377500000|2022-05-24 07:31:40|1195.8|1194.3|1196|1194.5|1196|1194.5|1195.8|1194.3|4
1653377510000|2022-05-24 07:31:50|1195.8|1195.2|1196.1|1195.1|1196.1|1195.2|1195.8|1195|0
1653377520000|2022-05-24 07:32:00|1195.8|1195.2|1196|1195.4|1196.1|1195.4|1195.8|1195.1|0
1653377530000|2022-05-24 07:32:10|1196.1|1195.5|1196|1195.4|1196.3|1195.5|1196|1194.8|2
1653377540000|2022-05-24 07:32:20|1196.1|1195.5|1196.2|1195.2|1196.2|1195.5|1196.1|1195.2|0
1653377550000|2022-05-24 07:32:30|1195.8|1195.1|1196.1|1195.1|1196.1|1195.1|1195.8|1195.1|0
1653377570000|2022-05-24 07:32:50|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|1195.8|1195.2|0
1653377620000|2022-05-24 07:33:40|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1195.5|1194.9|1
1653377640000|2022-05-24 07:34:00|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|1195.8|1194.8|0
1653377650000|2022-05-24 07:34:10|1195.5|1194.9|1197.4|1196.4|1197.4|1196.4|1195.5|1194.9|5
1653377700000|2022-05-24 07:35:00|1197.1|1196.5|1197.4|1196.4|1197.4|1196.5|1197.1|1196.3|0
1653377760000|2022-05-24 07:36:00|1197.5|1196.9|1197.7|1197.1|1197.7|1197.1|1197.5|1196.9|0
1653377780000|2022-05-24 07:36:20||1196.7||1196.7||1196.7||1196.7|0
1653377790000|2022-05-24 07:36:30|1197.5|1196.9|1197.7|1196.7|1197.7|1196.9|1197.5|1196.7|0
1653377800000|2022-05-24 07:36:40|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|0
1653377810000|2022-05-24 07:36:50|1197.6|1197|1197.5|1196.9|1197.7|1197.1|1197.5|1196.9|1
1653377820000|2022-05-24 07:37:00|1197.6|1197|1197.5|1196.9|1198.5|1197.1|1197.5|1196.9|4
1653377830000|2022-05-24 07:37:10|1197.6|1196.6|1197.7|1196.7|1197.7|1196.9|1197.3|1196.6|1
1653377850000|2022-05-24 07:37:30|1197.6|1196.6|1197.3|1196.7|1197.6|1196.7|1197.3|1196.6|0
1653377870000|2022-05-24 07:37:50|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|1197.6|1196.6|2
1653377920000|2022-05-24 07:38:40|1197.5|1196.9|1198.1|1197.1|1198.1|1197.1|1197.5|1196.9|2
1653377930000|2022-05-24 07:38:50|1197.7|1197|1197.8|1196.8|1197.8|1197|1197.6|1196.8|1
1653377940000|2022-05-24 07:39:00||1197.2||1197.2||1197.2||1197.2|4
1653377950000|2022-05-24 07:39:10|1197.9|1197.3|1198.3|1197.7|1198.3|1197.7|1197.9|1197.3|1
1653377960000|2022-05-24 07:39:20|1198.7|1197.9|1198.5|1197.9|1198.7|1197.9|1198.5|1197.9|3
1653377970000|2022-05-24 07:39:30|1198.7|1198.1|1198.9|1197.9|1199|1198.3|1198.7|1197.9|5
1653377980000|2022-05-24 07:39:40|1198.8|1198.2|1198.9|1198.3|1198.9|1198.3|1198.8|1198.2|0
1653378000000|2022-05-24 07:40:00|1198.7|1198.1|1199.5|1198.9|1199.9|1198.9|1198.7|1198.1|8
1653378010000|2022-05-24 07:40:10|1199.6|1198.6|1199.5|1198.9|1199.6|1198.9|1199.5|1198.6|0
1653378040000|2022-05-24 07:40:40|1199.6|1199|1199.4|1198.4|1199.6|1199|1199.1|1198.1|1
1653378060000|2022-05-24 07:41:00|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1653378100000|2022-05-24 07:41:40|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|1
1653378120000|2022-05-24 07:42:00|1199.1|1198.5|1199|1198.4|1199.1|1198.5|1199|1198.4|1
1653378130000|2022-05-24 07:42:10|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|1198.9|1197.9|3
1653378160000|2022-05-24 07:42:40|1198.8|1198.2|1199|1198.4|1199.1|1198.4|1198.8|1198.1|1
1653378180000|2022-05-24 07:43:00|1199.3|1198.3|1199.5|1198.9|1199.5|1198.9|1199.3|1198.3|1
1653378190000|2022-05-24 07:43:10|||||||||2
1653378200000|2022-05-24 07:43:20|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|3
1653378210000|2022-05-24 07:43:30|1199.5|1198.9|1199.4|1198.4|1199.5|1198.9|1199.4|1198.4|4
1653378220000|2022-05-24 07:43:40|1199.5|1198.5|1199.6|1198.6|1199.6|1198.6|1199.5|1198.5|0
1653378230000|2022-05-24 07:43:50|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|1199.5|1198.9|0
1653378240000|2022-05-24 07:44:00|1200.1|1199.1|1200.1|1199.1|1200.1|1199.1|1200.1|1199.1|4
1653378250000|2022-05-24 07:44:10|||||||||2
1653378270000|2022-05-24 07:44:30|1200|1199.4|1200|1199.4|1200|1199.4|1199.9|1199.3|3
1653378290000|2022-05-24 07:44:50|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1
1653378300000|2022-05-24 07:45:00|1200.3|1199.7|1200.9|1199.9|1201|1199.9|1200.2|1199.2|3
1653378320000|2022-05-24 07:45:20|1199.8|1199.2|1199.5|1198.9|1199.9|1199.2|1199.5|1198.9|1
1653378330000|2022-05-24 07:45:30|1199.4|1198.8|1199.5|1198.9|1199.5|1198.9|1199.4|1198.8|0
1653378360000|2022-05-24 07:46:00|1199|1198.4|1199.3|1198.7|1199.3|1198.7|1199|1198.4|2
1653378410000|2022-05-24 07:46:50|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|1199.6|1198.6|1
1653378430000|2022-05-24 07:47:10|1199.7|1199.1|1199.5|1198.9|1199.7|1199.1|1199.5|1198.9|1
1653378440000|2022-05-24 07:47:20|1199.6|1199|1199.9|1198.9|1200.1|1199.1|1199.6|1198.5|2
1653378450000|2022-05-24 07:47:30|1199.6|1199|1199.6|1199|1199.6|1199|1199.6|1199|0
1653378460000|2022-05-24 07:47:40|1199.5|1198.9|1199.6|1198.6|1199.6|1198.9|1199.5|1198.6|0
1653378480000|2022-05-24 07:48:00|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1
1653378540000|2022-05-24 07:49:00|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1
1653378550000|2022-05-24 07:49:10|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|1199.8|1199.2|0
1653378560000|2022-05-24 07:49:20|1199.9|1199.3|1199.8|1199.2|1199.9|1199.3|1199.8|1199.2|2
1653378570000|2022-05-24 07:49:30|1200|1198.5|1200|1198.5|1200|1198.5|1200|1198.5|1
1653378590000|2022-05-24 07:49:50|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|0
1653378650000|2022-05-24 07:50:50|1199.8|1198.8|1199|1198.4|1199.8|1198.8|1199|1198.4|5
1653378660000|2022-05-24 07:51:00|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|4
1653378670000|2022-05-24 07:51:10|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|1199.4|1198.4|0
1653378680000|2022-05-24 07:51:20|1199.2|1198.6|1199.3|1198.7|1199.3|1198.7|1199.2|1198.6|0
1653378690000|2022-05-24 07:51:30|||||||||1
1653378720000|2022-05-24 07:52:00|1199.2|1198.6|1200.2|1198.7|1200.3|1198.8|1199.2|1198.6|3
1653378740000|2022-05-24 07:52:20|1199.9|1198.9|1199.9|1198.9|1200.2|1198.9|1199.9|1198.7|0
1653378770000|2022-05-24 07:52:50|1200.2|1198.7|1200.2|1198.7|1200.2|1198.7|1200.2|1198.7|1
1653378800000|2022-05-24 07:53:20|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|1199.9|1198.9|0
1653378830000|2022-05-24 07:53:50|1200.2|1198.7|1200.2|1198.7|1200.2|1198.7|1200.2|1198.7|1
1653378860000|2022-05-24 07:54:20|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|0
1653378890000|2022-05-24 07:54:50|1200.1|1199.5|1200.4|1199.4|1200.4|1199.7|1200.1|1199.4|4
1653378900000|2022-05-24 07:55:00|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|0
1653378950000|2022-05-24 07:55:50|||||||||1
1653378960000|2022-05-24 07:56:00|1200.4|1199.8|1200.5|1199.9|1200.5|1199.9|1200.4|1199.8|2
1653378970000|2022-05-24 07:56:10|1200.6|1200|1200.8|1200.2|1200.8|1200.2|1200.6|1200|2
1653378990000|2022-05-24 07:56:30|1200.7|1200.1|1201.1|1200.1|1201.1|1200.1|1200.7|1200.1|1
1653379010000|2022-05-24 07:56:50|1200.8|1200.2|1200.6|1199.6|1200.8|1200.2|1200.6|1199.6|1
1653379020000|2022-05-24 07:57:00|1201.1|1200.1|1201|1200.4|1201.1|1200.4|1201|1200.1|0
1653379030000|2022-05-24 07:57:10|1201.1|1200.5|1201|1199.5|1201.1|1200.5|1201|1199.5|4
1653379040000|2022-05-24 07:57:20|1200.9|1199.9|1201|1199.5|1201|1199.9|1200.9|1199.5|1
1653379090000|2022-05-24 07:58:10|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|1200.8|1199.8|0
1653379100000|2022-05-24 07:58:20|1200.9|1199.9|1201.1|1200.1|1201.1|1200.1|1200.9|1199.9|2
1653379130000|2022-05-24 07:58:50|1200.9|1200.3|1201.1|1200.1|1201.1|1200.4|1200.9|1200.1|2
1653379140000|2022-05-24 07:59:00|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1653379150000|2022-05-24 07:59:10|1201.2|1200.2|1201.4|1200.4|1201.4|1200.4|1200.8|1199.7|1
1653379160000|2022-05-24 07:59:20|1201.1|1200.5|1201.2|1200.6|1201.4|1200.6|1201|1200.3|2
1653379170000|2022-05-24 07:59:30|1201.3|1200.7|1202.3|1201.7|1202.3|1201.7|1201.1|1200.4|12
1653379180000|2022-05-24 07:59:40|1202.2|1201.6|1202.5|1201.9|1202.5|1201.9|1202.2|1201.6|4
1653379190000|2022-05-24 07:59:50|1202|1201.4|1202|1201.4|1202.6|1201.6|1202|1201.4|4
1653379200000|2022-05-24 08:00:00|1201.9|1201.3|1202|1201.4|1202|1201.4|1201.8|1201.2|2
1653379210000|2022-05-24 08:00:10|1202.1|1201.1|1202.3|1201.7|1202.5|1201.9|1202|1201.1|7
1653379220000|2022-05-24 08:00:20|1202.6|1201.6|1202.6|1201.6|1202.6|1201.6|1202.6|1201.6|2
1653379230000|2022-05-24 08:00:30|1202.1|1201.5|1202.1|1201.1|1202.4|1201.5|1202|1201.1|3
1653379240000|2022-05-24 08:00:40|1202.3|1200.8|1201.5|1200.9|1202.3|1200.9|1201.5|1200.6|1
1653379260000|2022-05-24 08:01:00|1201.9||1201.9||1201.9||1201.9||1
1653379270000|2022-05-24 08:01:10|1201.6|1201|1201|1200.4|1201.6|1201|1201|1200.4|2
1653379280000|2022-05-24 08:01:20|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1653379310000|2022-05-24 08:01:50|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|2
1653379320000|2022-05-24 08:02:00|1201.4|1200.9|1201.9|1200.9|1201.9|1200.9|1201.4|1200.9|1
1653379340000|2022-05-24 08:02:20|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1653379350000|2022-05-24 08:02:30|1201.9|1201.3|1201.6|1200.6|1201.9|1201.3|1201.6|1200.4|2
1653379360000|2022-05-24 08:02:40|1201.5|1200.9|1201.6|1200.6|1201.7|1200.9|1201.5|1200.6|0
1653379380000|2022-05-24 08:03:00|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|0
1653379390000|2022-05-24 08:03:10|1201.7|1201.1|1201.6|1201|1201.7|1201.1|1201.6|1201|0
1653379410000|2022-05-24 08:03:30|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|0
1653379420000|2022-05-24 08:03:40|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|1200.6|1199.6|2
1653379430000|2022-05-24 08:03:50|1200.5|1200|1201.1|1200.1|1201.5|1200.4|1200.5|1199.9|2
1653379440000|2022-05-24 08:04:00|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1653379460000|2022-05-24 08:04:20|1200.7|1200.1|1200.3|1199.7|1200.7|1200.1|1200.3|1199.6|4
1653379470000|2022-05-24 08:04:30|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1200.4|1199.4|1
1653379480000|2022-05-24 08:04:40|1200.8|1199.8|1200.8|1200.2|1200.8|1200.2|1200.8|1199.8|2
1653379500000|2022-05-24 08:05:00|1200.9|1199.9|1201.7|1200.2|1201.7|1200.2|1200.8|1199.9|12
1653379520000|2022-05-24 08:05:20|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|1201.4|1200.4|0
1653379530000|2022-05-24 08:05:30|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|3
1653379550000|2022-05-24 08:05:50|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|1202.1|1201.1|5
1653379570000|2022-05-24 08:06:10|1202|1201.4|1202|1200.5|1202|1201.4|1202|1200.5|1
1653379600000|2022-05-24 08:06:40|1201.9|1200.9|1202|1200.5|1202.1|1201.1|1201.9|1200.4|1
1653379620000|2022-05-24 08:07:00|1202.3|1200.8|1202|1200.5|1202.3|1200.8|1202|1200.5|1
1653379640000|2022-05-24 08:07:20|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|0
1653379660000|2022-05-24 08:07:40|1201.4|1200.8|1201.4|1200.4|1201.4|1200.8|1201.4|1200.4|0
1653379670000|2022-05-24 08:07:50|1201.3|1200.7|1201.4|1200.4|1201.4|1200.8|1201.3|1200.4|1
1653379680000|2022-05-24 08:08:00|1201.3|1200.7|1202.2|1200.7|1202.3|1200.8|1201.3|1200.7|2
1653379700000|2022-05-24 08:08:20|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|1201.6|1200.6|3
1653379710000|2022-05-24 08:08:30|1202.2|1200.7|1202.3|1200.8|1202.3|1200.8|1202.2|1200.7|0
1653379720000|2022-05-24 08:08:40|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1
1653379750000|2022-05-24 08:09:10|1202.1|1200.6|1201.9|1200.9|1202.1|1200.9|1201.9|1200.6|0
1653379770000|2022-05-24 08:09:30|1201.7|1200.7|1201.8|1201.2|1202.1|1201.2|1201.7|1200.6|1
1653379790000|2022-05-24 08:09:50|1202.1|1200.6|1201.7|1200.7|1202.1|1200.9|1201.7|1200.6|0
1653379800000|2022-05-24 08:10:00|1202|1200.5|1201.9|1200.9|1202.1|1200.9|1201.9|1200.5|0
1653379820000|2022-05-24 08:10:20|1201.5|1200.8|1201.5|1200.9|1201.8|1200.9|1201.5|1200.8|0
1653379850000|2022-05-24 08:10:50|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1201.7|1200.7|1
1653379890000|2022-05-24 08:11:30|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1201.9|1200.9|1
1653379940000|2022-05-24 08:12:20|1201.6|1201|1201.1|1200.1|1201.6|1201|1201|1200.1|1
1653379960000|2022-05-24 08:12:40|1201.5|1200|1202.4|1201.4|1202.4|1201.4|1201.5|1200|16
1653379980000|2022-05-24 08:13:00|||||||||1
1653380010000|2022-05-24 08:13:30|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|0
1653380020000|2022-05-24 08:13:40|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|0
1653380030000|2022-05-24 08:13:50|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|1202.2|1201.2|0
1653380040000|2022-05-24 08:14:00|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|0
1653380050000|2022-05-24 08:14:10|1202.4|1201.8|1202.5|1201.9|1202.5|1201.9|1202.4|1201.8|8
1653380060000|2022-05-24 08:14:20|1202.7|1201.7|1202.5|1201.9|1202.7|1201.9|1202|1201.2|35
1653380070000|2022-05-24 08:14:30|1202.7|1201.7|1202.7|1201.7|1202.7|1201.9|1202.5|1201.7|0
1653380080000|2022-05-24 08:14:40|||||||||2
1653380110000|2022-05-24 08:15:10|1204.7|1203.7|1204.5|1203.9|1204.7|1203.9|1204.5|1203.7|28
1653380120000|2022-05-24 08:15:20|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|0
1653380130000|2022-05-24 08:15:30|1204.5|1203.9|1203.9|1203.3|1204.5|1203.9|1203.9|1203.3|1
1653380140000|2022-05-24 08:15:40|1204|1203.4|1203.9|1203.3|1204.4|1203.6|1203.9|1203.3|1
1653380150000|2022-05-24 08:15:50|1203.5|1202.9|1203.9|1202.9|1203.9|1203|1203.5|1202.7|2
1653380160000|2022-05-24 08:16:00|1204.1|1203.1|1204.3|1203.7|1204.3|1203.7|1204.1|1203.1|8
1653380190000|2022-05-24 08:16:30|1204.4|1203.4|1204.4|1203.4|1204.4|1203.4|1204.4|1203.4|1
1653380200000|2022-05-24 08:16:40|1204.7|1203.7|1204.5|1203.9|1204.7|1203.9|1204.5|1203.7|5
1653380210000|2022-05-24 08:16:50|1204.4|1203.8|1204.4|1203.4|1204.4|1203.8|1204.3|1203.4|3
1653380220000|2022-05-24 08:17:00|1204.2|1203.6|1203.8|1203.2|1204.4|1203.6|1203.8|1202.9|2
1653380230000|2022-05-24 08:17:10|1203.9|1202.9|1203.8|1203.2|1203.9|1203.2|1203.8|1202.9|0
1653380280000|2022-05-24 08:18:00|1203.4|1202.8|1203.7|1202.7|1203.9|1203.3|1203.4|1202.7|3
1653380290000|2022-05-24 08:18:10|1203.5|1202.9|1204.6|1203.1|1204.6|1203.4|1203.5|1202.9|5
1653380300000|2022-05-24 08:18:20|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|0
1653380310000|2022-05-24 08:18:30|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|0
1653380340000|2022-05-24 08:19:00|||||||||2
1653380380000|2022-05-24 08:19:40|1204.1|1203.5|1203.8|1203.2|1204.4|1203.6|1203.8|1203.2|6
1653380390000|2022-05-24 08:19:50|1204.2||1204.2||1204.2||1204.2||1
1653380400000|2022-05-24 08:20:00|1203.9|1203.3|1203.7|1202.7|1204.2|1203.3|1203.7|1202.7|3
1653380410000|2022-05-24 08:20:10|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|0
1653380420000|2022-05-24 08:20:20|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|2
1653380430000|2022-05-24 08:20:30|1203.4|1202.8|1203.3|1202.7|1203.4|1202.8|1203.3|1202.4|7
1653380440000|2022-05-24 08:20:40|1204|1202.5|1204.2|1203.2|1204.2|1203.2|1203.8|1202.5|2
1653380450000|2022-05-24 08:20:50|1204|1203.4|1204.3|1203.7|1204.4|1203.7|1204|1203.4|0
1653380460000|2022-05-24 08:21:00|1204.7|1203.4|1204.4|1203.4|1204.7|1203.4|1204.4|1203.4|1
1653380480000|2022-05-24 08:21:20|1204.6|1203.1|1204.6|1203.1|1204.6|1203.1|1204.6|1203.1|0
1653380500000|2022-05-24 08:21:40|1204.3|1203.7|1204.6|1203.1|1204.6|1203.7|1204.3|1203.1|1
1653380510000|2022-05-24 08:21:50|1204.2|1203.2|1204.3|1202.8|1204.3|1203.2|1204.2|1202.8|0
1653380520000|2022-05-24 08:22:00|1204.1|1203.1|1204.4|1203.4|1204.4|1203.4|1204.1|1203.1|1
1653380540000|2022-05-24 08:22:20|1204.7|1203.8|1204|1203.4|1204.7|1203.8|1204|1203.2|1
1653380550000|2022-05-24 08:22:30|1203.9|1203.3|1204|1203.4|1204|1203.4|1203.9|1203.3|0
1653380560000|2022-05-24 08:22:40|1204.3|1203.3|1204.4|1203.4|1204.4|1203.4|1204.3|1203.3|1
1653380580000|2022-05-24 08:23:00|1204.7|1203.8|1204.7|1204.1|1204.7|1204.1|1204.7|1203.8|9
1653380600000|2022-05-24 08:23:20||1203.7||1203.7||1203.7||1203.7|1
1653380610000|2022-05-24 08:23:30|1204.6|1204|1206.6|1205.1|1206.6|1205.6|1204.6|1204|22
1653380620000|2022-05-24 08:23:40|1206.1|1204.6|1207.1|1205.6|1207.1|1206.3|1206.1|1204.6|8
1653380640000|2022-05-24 08:24:00|1206.8|1206.2|1207.1|1206.1|1207.1|1206.2|1206.8|1205.6|1
1653380650000|2022-05-24 08:24:10|1207|1206.4|1206.6|1206|1207.1|1206.4|1206.6|1206|1
1653380660000|2022-05-24 08:24:20|||||||||2
1653380680000|2022-05-24 08:24:40|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|0
1653380700000|2022-05-24 08:25:00|1206.6|1205.6|1206.1|1204.6|1206.6|1205.6|1205.6|1204.1|8
1653380710000|2022-05-24 08:25:10|1205.3|1204.7|1206|1204.5|1206|1204.7|1204.9|1203.9|10
1653380720000|2022-05-24 08:25:20|1206.1|1204.6|1205.9|1204.9|1206.1|1204.9|1205.9|1204.6|8
1653380730000|2022-05-24 08:25:30|1205.7|1205.1|1205.9|1205.3|1205.9|1205.3|1205.7|1204.9|0
1653380750000|2022-05-24 08:25:50|1205.7|1205.1|1205.7|1205.1|1205.7|1205.1|1205.7|1205.1|1
1653380760000|2022-05-24 08:26:00|1205.6|1205|1205.6|1205|1205.6|1205|1205.6|1205|0
1653380770000|2022-05-24 08:26:10|1205.7|1204.7|1205.7|1204.7|1205.7|1204.7|1205.7|1204.7|0
1653380810000|2022-05-24 08:26:50|1205.5|1204.9|1205.8|1205.2|1205.8|1205.2|1205.5|1204.9|1
1653380820000|2022-05-24 08:27:00|1205.7|1205.1|1205.8|1205.2|1205.8|1205.2|1205.7|1205.1|1
1653380860000|2022-05-24 08:27:40|1206.6|1205.1|1206.4|1205.4|1206.6|1205.4|1206.4|1205.1|2
1653380870000|2022-05-24 08:27:50|1206.3|1205.7|1206.6|1205.6|1206.6|1205.7|1206.3|1205.6|0
1653380880000|2022-05-24 08:28:00|1206.5|1205.9|1206.5|1205.9|1206.5|1205.9|1206.5|1205.9|1
1653380900000|2022-05-24 08:28:20|||||||||2
1653380910000|2022-05-24 08:28:30|1206.4|1204.9|1206.3|1205.7|1206.5|1205.7|1206.3|1204.9|2
1653380920000|2022-05-24 08:28:40|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|1206.4|1205.4|0
1653380950000|2022-05-24 08:29:10|1206.6|1205.1|1206|1205.4|1206.6|1205.5|1206|1205.1|0
1653381000000|2022-05-24 08:30:00|1206.3|1205.3|1206.4|1205.4|1206.7|1205.4|1206.3|1205.2|3
1653381030000|2022-05-24 08:30:30|1206.6|1205.1|1206|1205.4|1206.6|1205.4|1206|1205.1|1
1653381040000|2022-05-24 08:30:40|1206.1|1205.1|1205.9|1204.9|1206.1|1205.1|1205.9|1204.9|1
1653381060000|2022-05-24 08:31:00|1205.8|1205.2|1206.5|1205|1206.5|1205.3|1205.8|1205|0
1653381070000|2022-05-24 08:31:10|1205.9|1205.3|1206.6|1205.1|1206.6|1205.3|1205.9|1204.9|1
1653381100000|2022-05-24 08:31:40|1207.9|1206.9|1209.7|1208.7|1209.7|1208.9|1207.8|1206.9|32
1653381110000|2022-05-24 08:31:50|1210.2|1209.2|1209.3|1208.3|1210.2|1209.2|1208.9|1207.7|11
1653381120000|2022-05-24 08:32:00|1209.4|1208.4|1209.8|1208.3|1209.8|1208.4|1209.4|1208.2|0
1653381130000|2022-05-24 08:32:10|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|0
1653381150000|2022-05-24 08:32:30|1209.4|1208|1209.2|1207.7|1209.5|1208|1208.9|1207.7|2
1653381160000|2022-05-24 08:32:40|1209.3|1208.2|1209.3|1208.3|1209.3|1208.3|1209.3|1208.2|0
1653381170000|2022-05-24 08:32:50|||||||||1
1653381180000|2022-05-24 08:33:00|1209.5|1208|1209.3|1208.3|1209.5|1208.3|1209.3|1208|3
1653381190000|2022-05-24 08:33:10|1209.4|1208.4|1209.3|1208.7|1209.4|1208.7|1209.3|1208.4|1
1653381200000|2022-05-24 08:33:20|1209.4|1208.4|1209.4|1208.4|1209.4|1208.4|1209.4|1208.4|0
1653381210000|2022-05-24 08:33:30|1209.2|1208.6|1209.4|1208.4|1209.4|1208.6|1209.2|1208.4|0
1653381230000|2022-05-24 08:33:50|1209.2|1208.2|1209.2|1208.2|1209.2|1208.2|1209.2|1208.2|2
1653381240000|2022-05-24 08:34:00|1209.5|1208|1209.8|1208.3|1209.8|1208.4|1209.4|1208|1
1653381250000|2022-05-24 08:34:10|1209.7|1208.2|1209.6|1208.6|1209.7|1208.6|1209.6|1208.2|0
1653381260000|2022-05-24 08:34:20|1209.9|1209.3|1209.9|1208.4|1209.9|1209.3|1209.6|1208.3|5
1653381280000|2022-05-24 08:34:40|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|0
1653381300000|2022-05-24 08:35:00|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|0
1653381330000|2022-05-24 08:35:30|1209.9|1208.4|1209.7|1208.2|1209.9|1208.4|1209.7|1208.2|1
1653381350000|2022-05-24 08:35:50|1209.4|1208.4|1209.4|1208.4|1209.4|1208.4|1209.4|1208.4|0
1653381380000|2022-05-24 08:36:20|1208.6|1207.6|1208.8|1207.3|1208.8|1207.6|1208.6|1207.3|5
1653381400000|2022-05-24 08:36:40|1208.6|1208|1208.4|1207.4|1208.6|1208|1208.4|1207.4|1
1653381420000|2022-05-24 08:37:00|1208.5|1207|1208.4|1207.4|1208.5|1207.4|1208.2|1207|2
1653381460000|2022-05-24 08:37:40|||||||||1
1653381480000|2022-05-24 08:38:00|1208.3|1207.7|1208.9|1207.9|1208.9|1208.2|1208.3|1207.7|6
1653381490000|2022-05-24 08:38:10||1208.3||1207.4||1208.3||1207.4|1
1653381510000|2022-05-24 08:38:30|1208.7|1207.2|1208.7|1207.2|1208.7|1207.2|1208.7|1207.2|0
1653381540000|2022-05-24 08:39:00|1208.8|1207.3|1208.9|1207.4|1209|1207.5|1208.8|1207.3|5
1653381570000|2022-05-24 08:39:30|1209|1207.5|1209.2|1207.7|1209.2|1207.7|1209|1207.5|1
1653381580000|2022-05-24 08:39:40|1209.1|1208.1|1209.1|1208.1|1209.1|1208.1|1209.1|1208.1|0
1653381590000|2022-05-24 08:39:50|1208.9|1208.3|1209.1|1207.6|1209.1|1208.3|1208.9|1207.6|1
1653381600000|2022-05-24 08:40:00|1209|1207.5|1208.6|1207.6|1209|1207.6|1208.6|1207.5|0
1653381620000|2022-05-24 08:40:20|1208.5|1207.9|1208.6|1207.6|1208.6|1207.9|1208.5|1207.6|1
1653381630000|2022-05-24 08:40:30|1208.7|1208|1208.6|1207.6|1208.7|1208|1208.6|1207.6|1
1653381650000|2022-05-24 08:40:50|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1
1653381680000|2022-05-24 08:41:20|1208|1207.4|1208|1207.4|1208|1207.4|1208|1207.4|1
1653381690000|2022-05-24 08:41:30|1208.2|1207.2|1207.9|1207.3|1208.2|1207.3|1207.9|1207.2|0
1653381700000|2022-05-24 08:41:40|1208.2|1207.2|1208.1|1207.5|1208.2|1207.5|1208|1207.2|3
1653381710000|2022-05-24 08:41:50|1208.2|1207.2|1207.9|1206.9|1208.2|1207.3|1207.9|1206.9|1
1653381720000|2022-05-24 08:42:00|1207.6|1207|1207.9|1206.9|1207.9|1207|1207.2|1206.6|3
1653381730000|2022-05-24 08:42:10|||||||||2
1653381760000|2022-05-24 08:42:40|1208|1206.5|1207.6|1206.6|1208|1206.9|1207.6|1206.5|1
1653381780000|2022-05-24 08:43:00|||||||||1
1653381790000|2022-05-24 08:43:10|1207.5|1206.9|1208.2|1206.7|1208.2|1206.9|1207.5|1206.7|1
1653381830000|2022-05-24 08:43:50|1207.9|1206.9|1208|1206.5|1208.1|1206.9|1207.9|1206.5|0
1653381850000|2022-05-24 08:44:10|1207.9|1206.9|1208|1206.5|1208|1206.9|1207.9|1206.5|0
1653381860000|2022-05-24 08:44:20|1207.8|1206.8|1208.2|1206.7|1208.2|1206.9|1207.8|1206.5|0
1653381870000|2022-05-24 08:44:30|1208.1|1207.1|1208.2|1206.7|1208.3|1207.1|1208.1|1206.7|0
1653381880000|2022-05-24 08:44:40|1208.1|1207.1|1208.2|1206.7|1208.2|1207.1|1208.1|1206.7|0
1653381900000|2022-05-24 08:45:00|1208|1207.4|1208|1207.4|1208|1207.4|1208|1207.4|0
1653381910000|2022-05-24 08:45:10|1208.6|1207.1|1209.4|1208.8|1209.4|1208.8|1208.5|1207.1|3
1653381920000|2022-05-24 08:45:20|1209.8||1209.8||1209.8||1209.8||2
1653381930000|2022-05-24 08:45:30|1209.9|1209.2|1209.9|1208.9|1209.9|1209.2|1209.9|1208.8|1
1653381940000|2022-05-24 08:45:40|1209.7|1208.2|1209.9|1208.4|1209.9|1208.4|1209.4|1207.9|4
1653381950000|2022-05-24 08:45:50|1210.2|1208.7|1210.1|1208.6|1210.2|1208.7|1210.1|1208.6|2
1653381960000|2022-05-24 08:46:00|1210|1208.5|1210.4|1209.4|1211.2|1209.9|1210|1208.5|6
1653381970000|2022-05-24 08:46:10|1210.7|1209.2|1211.1|1209.6|1211.2|1210.2|1210.7|1209.2|3
1653381980000|2022-05-24 08:46:20|1210.9|1209.9|1211.4|1210.4|1211.6|1210.4|1210.9|1209.9|5
1653381990000|2022-05-24 08:46:30|1211|1209.5|1209.9|1208.9|1211|1209.5|1209.9|1208.9|2
1653382000000|2022-05-24 08:46:40|1210.2|1208.7|1210.4|1209.4|1210.4|1209.4|1210.2|1208.7|1
1653382010000|2022-05-24 08:46:50|1210.5|1209|1209.9|1208.4|1210.5|1209|1209.9|1208.4|1
1653382030000|2022-05-24 08:47:10|1209.7|1208.2|1209.7|1208.2|1209.8|1208.3|1209.7|1208.2|0
1653382040000|2022-05-24 08:47:20|1209.4|1208.4|1207.3|1206.3|1209.4|1208.5|1207|1206.3|11
1653382050000|2022-05-24 08:47:30|1207.4|1205.9|1207.3|1206.3|1207.5|1206.7|1206.9|1205.9|14
1653382060000|2022-05-24 08:47:40|1207.2|1206.6|1208.7|1207.2|1209|1208.1|1207.2|1206.6|8
1653382080000|2022-05-24 08:48:00|1208.4|1207.4|1208.5|1207|1208.6|1207.4|1208.4|1207|0
1653382100000|2022-05-24 08:48:20|1208.2|1207.2|1207.8|1207.2|1208.2|1207.2|1207.8|1207.1|0
1653382160000|2022-05-24 08:49:20|1207.9|1207.3|1208.9|1207.9|1208.9|1207.9|1207.9|1207.2|2
1653382170000|2022-05-24 08:49:30|1208.7|1207.7|1208.6|1207.6|1208.7|1207.7|1208.6|1207.6|1
1653382180000|2022-05-24 08:49:40|1209|1207.5|1208.9|1207.9|1209.1|1207.9|1208.2|1207.3|0
1653382190000|2022-05-24 08:49:50|1209|1207.5|1208.2|1206.7|1209|1207.5|1208.2|1206.7|2
1653382200000|2022-05-24 08:50:00|1207.9|1206.4|1206.9|1205.9|1207.9|1206.4|1206.8|1205.9|2
1653382210000|2022-05-24 08:50:10|1207.1|1205.6|1207.1|1206.1|1207.2|1206.6|1207.1|1205.6|1
1653382220000|2022-05-24 08:50:20|1206.8|1206.2|1206.3|1204.8|1207.1|1206.2|1206.3|1204.8|2
1653382230000|2022-05-24 08:50:30|1205.7|1205.1|1206.1|1205.1|1206.6|1205.4|1205.6|1204.7|4
1653382240000|2022-05-24 08:50:40|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|0
1653382250000|2022-05-24 08:50:50|1205.7|1204.8|1205.1|1204.1|1205.7|1204.8|1205|1203.8|10
1653382260000|2022-05-24 08:51:00|1205.3|1203.8|1204.5|1203|1205.3|1204.1|1204.5|1203|2
1653382270000|2022-05-24 08:51:10|1203.8|1203.2|1205.6|1204.1|1205.6|1204.1|1203.8|1203.1|6
1653382280000|2022-05-24 08:51:20|1205.5|1204|1205.5|1204|1205.5|1204|1205.5|1204|0
1653382290000|2022-05-24 08:51:30|1205.1|1204.1|1205.5|1204.9|1205.6|1205|1205.1|1204.1|2
1653382300000|2022-05-24 08:51:40|1205.7|1204.2|1205.6|1204.6|1205.7|1204.6|1205.6|1204.2|2
1653382320000|2022-05-24 08:52:00|1205.9|1204.9|1206.4|1205.4|1206.5|1205.7|1205.8|1204.9|7
1653382330000|2022-05-24 08:52:10|1206.2|1205.6|1207.3|1206.3|1207.6|1206.3|1206.2|1205.6|4
1653382340000|2022-05-24 08:52:20|1207.5|1206.5|1207.6|1206.1|1207.6|1206.5|1207.5|1206.1|0
1653382360000|2022-05-24 08:52:40|1207.3|1206.3|1207|1205.5|1207.3|1206.3|1207|1205.5|2
1653382370000|2022-05-24 08:52:50|1207.2|1205.7|1207.4|1205.9|1207.4|1205.9|1207.2|1205.7|0
1653382380000|2022-05-24 08:53:00|1207.1|1206.5|1207.2|1206.6|1207.2|1206.6|1207.1|1206.5|0
1653382400000|2022-05-24 08:53:20|1207.8|1206.3|1207.9|1206.4|1207.9|1206.4|1207.8|1206.3|2
1653382410000|2022-05-24 08:53:30|1207.8|1206.3|1208.5|1207.5|1208.6|1207.8|1207.8|1206.3|6
1653382420000|2022-05-24 08:53:40|1208.6|1207.6|1208.6|1207.1|1208.6|1207.6|1208.5|1207.1|0
1653382440000|2022-05-24 08:54:00|1208.4|1206.9|1208.4|1206.9|1208.5|1207|1208.4|1206.9|0
1653382450000|2022-05-24 08:54:10|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|0
1653382470000|2022-05-24 08:54:30|1208.2|1207.2|1208.1|1206.6|1208.2|1207.3|1207.9|1206.6|1
1653382480000|2022-05-24 08:54:40|||||||||1
1653382500000|2022-05-24 08:55:00|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|0
1653382510000|2022-05-24 08:55:10|1207.9|1206.4|1207.2|1205.7|1207.9|1206.4|1207.2|1205.7|0
1653382520000|2022-05-24 08:55:20|1207.4|1205.9|1207.2|1205.7|1207.4|1205.9|1207.2|1205.7|0
1653382530000|2022-05-24 08:55:30|1207|1206|1207.4|1205.9|1207.4|1206|1207|1205.9|0
1653382540000|2022-05-24 08:55:40|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|0
1653382550000|2022-05-24 08:55:50|1207.5|1206|1207.1|1206.1|1207.5|1206.2|1207.1|1206|1
1653382560000|2022-05-24 08:56:00|1207|1206|1206.3|1205.3|1207|1206.3|1206.3|1205.2|0
1653382570000|2022-05-24 08:56:10|1206.5|1205.5|1206.7|1205.2|1206.7|1205.5|1206.5|1205.2|2
1653382600000|2022-05-24 08:56:40|1206.8|1205.3|1206.8|1205.3|1206.8|1205.3|1206.8|1205.3|0
1653382610000|2022-05-24 08:56:50|1206.1|1205.5|1206|1205|1206.1|1205.5|1206|1205|1
1653382620000|2022-05-24 08:57:00||1204.5||1204.5||1204.5||1204.5|0
1653382630000|2022-05-24 08:57:10|1206.1|1204.6|1206|1205|1206.1|1205|1206|1204.6|0
1653382640000|2022-05-24 08:57:20|1205.9|1205.3|1206.1|1205.5|1206.1|1205.5|1205.9|1205.3|2
1653382660000|2022-05-24 08:57:40|1206.2|1205.2|1206.3|1204.8|1206.3|1205.2|1206.2|1204.8|0
1653382670000|2022-05-24 08:57:50|1206|1205|1205.9|1205.3|1206|1205.3|1205.9|1205|0
1653382680000|2022-05-24 08:58:00|1206.2|1205.2|1206.2|1205.2|1206.2|1205.5|1206.1|1205.2|2
1653382700000|2022-05-24 08:58:20|1206.1|1205.5|1206.2|1205.2|1206.2|1205.5|1206.1|1205.2|1
1653382710000|2022-05-24 08:58:30|1206.1|1205.5|1206.1|1205.5|1206.1|1205.5|1206.1|1205.5|0
1653382720000|2022-05-24 08:58:40|1206.2|1205.6|1206.3|1205.3|1206.3|1205.6|1206.1|1205.3|8
1653382740000|2022-05-24 08:59:00|1206.2|1205.2|1206.2|1205.2|1206.2|1205.5|1206.1|1205.2|1
1653382750000|2022-05-24 08:59:10|1206.1|1205.5|1206.2|1205.2|1206.2|1205.5|1206.1|1205.2|1
1653382760000|2022-05-24 08:59:20|1206.1|1205.5|1206.2|1205.2|1206.3|1205.5|1206.1|1205.2|1
1653382770000|2022-05-24 08:59:30|1206|1204.5|1205.6|1204.6|1206|1204.8|1205.6|1204.5|5
1653382780000|2022-05-24 08:59:40|1206|1204.5|1206|1205|1206.4|1205|1205.9|1204.4|6
1653382800000|2022-05-24 09:00:00|1206.2|1205.4|1206.3|1205.3|1206.3|1205.4|1206.2|1205.2|0
1653382810000|2022-05-24 09:00:10|1206.1|1205.5|1206.2|1205.6|1206.2|1205.6|1206.1|1205.5|2
1653382820000|2022-05-24 09:00:20|1206.1|1205.5|1206|1205|1206.1|1205.5|1206|1205|0
1653382830000|2022-05-24 09:00:30|1206.4|1204.9|1206.1|1205.5|1206.4|1205.5|1206|1204.9|2
1653382840000|2022-05-24 09:00:40|1206.2|1205.2|1206|1204.5|1206.2|1205.3|1205.9|1204.5|2
1653382850000|2022-05-24 09:00:50|1206.1|1204.6|1206.1|1204.6|1206.1|1204.6|1206|1204.5|3
1653382860000|2022-05-24 09:01:00|1206|1204.5|1206.1|1204.6|1206.1|1204.6|1206|1204.5|0
1653382870000|2022-05-24 09:01:10|1206.2|1204.7|1206.1|1204.6|1206.2|1204.7|1206.1|1204.6|0
1653382880000|2022-05-24 09:01:20|1205.9|1204.4|1205.9|1204.4|1205.9|1204.4|1205.9|1204.4|0
1653382890000|2022-05-24 09:01:30|||||||||1
1653382900000|2022-05-24 09:01:40|1206.1|1204.6|1205.9|1204.4|1206.1|1204.6|1205.9|1204.4|1
1653382930000|2022-05-24 09:02:10|1205.8|1204.3|1205.9|1204.4|1205.9|1204.4|1205.6|1204.1|3
1653382940000|2022-05-24 09:02:20|1205.8|1204.3|1205.8|1204.3|1205.8|1204.3|1205.8|1204.3|0
1653382950000|2022-05-24 09:02:30|1206.5|1205.5|1206.4|1205.8|1206.5|1205.8|1206.4|1205.5|6
1653382960000|2022-05-24 09:02:40|1206.6|1206|1207.5|1206.5|1207.5|1206.6|1206.6|1206|2
1653382970000|2022-05-24 09:02:50|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|0
1653382980000|2022-05-24 09:03:00|1208.6|1207.1|1208.4|1207.8|1208.6|1207.8|1208.4|1207.1|2
1653383000000|2022-05-24 09:03:20|1208.2|1207.6|1207.9|1207.3|1208.2|1207.6|1207.9|1207.3|2
1653383010000|2022-05-24 09:03:30|1208.2|1207.2|1208.6|1207.1|1208.6|1207.2|1208.2|1207.1|0
1653383020000|2022-05-24 09:03:40|1208.1|1207.5|1208.2|1207.2|1208.2|1207.5|1207.9|1207.2|1
1653383030000|2022-05-24 09:03:50|1207.9|1207.3|1208|1207|1208.1|1207.3|1207.8|1206.6|1
1653383040000|2022-05-24 09:04:00|1207.6|1206.8|1207.3|1206.3|1207.7|1206.8|1207.3|1206.1|1
1653383050000|2022-05-24 09:04:10|1207|1206.4|1206.9|1206.3|1207|1206.4|1206.9|1206.3|0
1653383070000|2022-05-24 09:04:30|1207.3|1206.7|1207.3|1206.3|1207.4|1206.7|1207.2|1205.9|2
1653383080000|2022-05-24 09:04:40|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|0
1653383090000|2022-05-24 09:04:50|1207.5|1206.5|1207.4|1206.8|1207.5|1206.8|1207.4|1206.5|0
1653383100000|2022-05-24 09:05:00|1207.6|1206.6|1207.7|1206.7|1207.7|1206.7|1207.6|1206.6|0
1653383130000|2022-05-24 09:05:30|1207.6|1207|1207.9|1207.3|1207.9|1207.3|1207.6|1207|0
1653383200000|2022-05-24 09:06:40|1208.5|1207.5|1208.5|1207.5|1208.7|1207.8|1208.4|1207.1|2
1653383210000|2022-05-24 09:06:50|1208.4|1207.8|1208.9|1208.3|1209.6|1208.3|1208.4|1207.8|1
1653383220000|2022-05-24 09:07:00|1209.5|1208.5|1209.9|1208.4|1209.9|1208.5|1209.5|1208.4|1
1653383230000|2022-05-24 09:07:10|1209.8|1208.8|1209.8|1208.8|1209.8|1209.1|1209.7|1208.8|1
1653383240000|2022-05-24 09:07:20|1210.1|1208.6|1210|1209.4|1210.1|1209.5|1209.9|1208.6|4
1653383250000|2022-05-24 09:07:30|1209.9|1209.3|1210.5|1209.5|1210.6|1209.5|1209.9|1209.1|2
1653383260000|2022-05-24 09:07:40|1210.9|1209.4|1210.9|1209.4|1210.9|1209.4|1210.9|1209.4|1
1653383270000|2022-05-24 09:07:50|1210.8|1209.8|1210.8|1209.8|1210.8|1209.8|1210.8|1209.8|1
1653383280000|2022-05-24 09:08:00|1210.7|1210.1|1210.3|1209.3|1210.8|1210.1|1210.3|1209.1|2
1653383290000|2022-05-24 09:08:10|||||||||1
1653383300000|2022-05-24 09:08:20||1208.8||1208.8||1208.8||1208.8|0
1653383310000|2022-05-24 09:08:30|1210.4|1208.9|1210|1209|1210.4|1209.3|1209.8|1208.6|3
1653383320000|2022-05-24 09:08:40|1210.2|1208.7|1210.1|1208.6|1210.2|1208.7|1210.1|1208.6|0
1653383330000|2022-05-24 09:08:50|1209.8|1208.8|1210.3|1208.8|1210.4|1208.9|1209.4|1208.8|2
1653383340000|2022-05-24 09:09:00|1210.4|1208.9|1210.4|1208.9|1210.4|1208.9|1210.4|1208.9|0
1653383350000|2022-05-24 09:09:10|1210|1209|1210.1|1208.6|1210.3|1209|1210|1208.6|1
1653383360000|2022-05-24 09:09:20|1209.8|1208.8|1210.3|1209.3|1210.3|1209.3|1209.8|1208.8|3
1653383390000|2022-05-24 09:09:50|1209.9|1208.3|1209.8|1208.3|1209.9|1208.3|1209.8|1208.3|0
1653383400000|2022-05-24 09:10:00|||||||||1
1653383410000|2022-05-24 09:10:10|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|0
1653383420000|2022-05-24 09:10:20|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|0
1653383430000|2022-05-24 09:10:30|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|2
1653383460000|2022-05-24 09:11:00|1209.9|1208.6|1209.6|1208.6|1209.9|1208.6|1209.6|1208.4|1
1653383470000|2022-05-24 09:11:10|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|0
1653383480000|2022-05-24 09:11:20|1209.6|1208.6|1209.9|1208.4|1209.9|1208.6|1209.6|1208.4|0
1653383490000|2022-05-24 09:11:30|1209.7|1208.7|1209.7|1208.7|1209.7|1208.7|1209.7|1208.7|33
1653383500000|2022-05-24 09:11:40|1209.9|1208.4|1209.8|1208.8|1209.9|1208.8|1209.8|1208.3|0
1653383510000|2022-05-24 09:11:50|1209.7|1208.7|1210.1|1208.6|1210.1|1208.7|1209.7|1208.6|0
1653383520000|2022-05-24 09:12:00|1209.8|1209.2|1209.8|1208.8|1210|1209.2|1209.8|1208.8|0
1653383550000|2022-05-24 09:12:30|||||||||1
1653383570000|2022-05-24 09:12:50|||||||||1
1653383580000|2022-05-24 09:13:00|1209.6|1209|1209.6|1209|1209.6|1209|1209.6|1209|0
1653383590000|2022-05-24 09:13:10|1209.7|1209.1|1209.9|1209.3|1209.9|1209.3|1209.7|1209.1|0
1653383600000|2022-05-24 09:13:20|1210.1|1209.5|1210.1|1209.5|1210.1|1209.5|1210.1|1209.5|1
1653383610000|2022-05-24 09:13:30|1210|1209.4|1210|1209.4|1210|1209.4|1210|1209.4|1
1653383620000|2022-05-24 09:13:40|1209.9|1209.3|1209.9|1209.3|1209.9|1209.3|1209.9|1209.3|0
1653383630000|2022-05-24 09:13:50|1210|1209|1209.8|1208.8|1210|1209.1|1209.7|1208.8|2
1653383650000|2022-05-24 09:14:10|1209.9|1208.4|1209.9|1209.3|1209.9|1209.3|1209.7|1208.4|0
1653383660000|2022-05-24 09:14:20|1210|1209.4|1210.1|1209.5|1210.1|1209.5|1210|1209.4|0
1653383680000|2022-05-24 09:14:40|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|2
1653383700000|2022-05-24 09:15:00|1209.7|1208.7|1209.8|1208.8|1209.8|1208.8|1209.7|1208.7|0
1653383710000|2022-05-24 09:15:10|||||||||1
1653383720000|2022-05-24 09:15:20|1209.6|1209|1210.1|1209.5|1210.1|1209.5|1209.6|1209|0
1653383740000|2022-05-24 09:15:40|1210|1209.4|1209.9|1209.3|1210|1209.4|1209.9|1209.3|0
1653383750000|2022-05-24 09:15:50|1210.1|1209.5|1210.1|1209.5|1210.1|1209.5|1210.1|1209.5|3
1653383760000|2022-05-24 09:16:00|1209.9|1209.3|1209.5|1208.5|1209.9|1209.3|1209.5|1208.5|6
1653383770000|2022-05-24 09:16:10|1209.4|1208.8|1209.5|1208.5|1209.5|1208.8|1209.4|1208.5|0
1653383780000|2022-05-24 09:16:20|1209.4|1208.8|1209.4|1207.9|1209.7|1208.8|1209.2|1207.9|1
1653383800000|2022-05-24 09:16:40|1209.3|1207.8|1209.6|1208.1|1209.6|1208.2|1209.2|1207.7|0
1653383860000|2022-05-24 09:17:40|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|3
1653383870000|2022-05-24 09:17:50|1209.4|1208.8|1209.7|1208.7|1209.7|1209|1209.4|1208.7|2
1653383890000|2022-05-24 09:18:10|1209.8|1208.3|1209.4|1207.9|1209.8|1208.3|1209.4|1207.9|3
1653383900000|2022-05-24 09:18:20|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|0
1653383910000|2022-05-24 09:18:30|1209.3|1208.3|1209.4|1207.9|1209.5|1208.3|1209.3|1207.9|0
1653383920000|2022-05-24 09:18:40|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|0
1653383930000|2022-05-24 09:18:50|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|0
1653383950000|2022-05-24 09:19:10|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|0
1653383980000|2022-05-24 09:19:40|||||||||1
1653383990000|2022-05-24 09:19:50|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1
1653384000000|2022-05-24 09:20:00|1209.3|1208.7|1209.4|1208.8|1209.6|1208.8|1209.3|1208.5|1
1653384010000|2022-05-24 09:20:10|1209.8|1209|1209.6|1209|1209.8|1209|1209.6|1209|4
1653384020000|2022-05-24 09:20:20|1209.8|1208.8|1209.4|1208.8|1209.9|1208.8|1209.4|1208.3|0
1653384030000|2022-05-24 09:20:30|1209.3|1208.3|1209|1208|1209.3|1208.6|1208.9|1207.6|3
1653384040000|2022-05-24 09:20:40|1208.9|1208.3|1208.9|1208.3|1208.9|1208.3|1208.9|1208.3|0
1653384050000|2022-05-24 09:20:50|1209.6|1208.1|1209.8|1208.8|1209.8|1209.1|1209.6|1208.1|4
1653384060000|2022-05-24 09:21:00|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|0
1653384080000|2022-05-24 09:21:20|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|0
1653384100000|2022-05-24 09:21:40|1209.6|1209|1209.4|1208.8|1209.9|1209|1209.4|1208.4|2
1653384120000|2022-05-24 09:22:00|1209.6|1209|1209.8|1208.8|1210.1|1209|1209.6|1208.6|2
1653384130000|2022-05-24 09:22:10|1209.1|1208.5|1209.6|1208.1|1209.6|1208.5|1208.9|1207.4|9
1653384140000|2022-05-24 09:22:20|1209.3|1208.3|1208.3|1206.8|1209.3|1208.3|1207.9|1206.8|8
1653384150000|2022-05-24 09:22:30|1208.4|1206.9|1207.7|1206.2|1208.4|1206.9|1207|1205.7|56
1653384160000|2022-05-24 09:22:40|1207.8|1206.3|1207.8|1207.2|1208.1|1207.2|1207.8|1206.3|2
1653384170000|2022-05-24 09:22:50|1207.9|1206.4|1207.8|1206.3|1207.9|1206.4|1207.8|1206.3|2
1653384180000|2022-05-24 09:23:00|1207.7|1206.2|1208.7|1207.7|1208.9|1207.7|1207.7|1206.2|12
1653384190000|2022-05-24 09:23:10|1208.8|1207.8|1209.1|1207.6|1209.1|1207.8|1208.8|1207.6|1
1653384210000|2022-05-24 09:23:30|1209|1208|1208.8|1207.8|1209.2|1208|1208.8|1207.6|0
1653384220000|2022-05-24 09:23:40|1208.5|1207|1208.6|1207.1|1208.6|1207.3|1208.3|1206.8|7
1653384240000|2022-05-24 09:24:00|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|1
1653384260000|2022-05-24 09:24:20|1207.5|1206.5|1208|1207|1208|1207.1|1207.5|1206.5|3
1653384270000|2022-05-24 09:24:30|1208.4|1206.9|1208.4|1206.9|1208.4|1206.9|1208.4|1206.9|0
1653384280000|2022-05-24 09:24:40|||||||||1
1653384290000|2022-05-24 09:24:50|1208.3|1207.3|1209.1|1207.6|1209.1|1207.6|1208.3|1207.3|10
1653384300000|2022-05-24 09:25:00|1209.3|1207.8|1209.3|1207.8|1209.3|1208.1|1208.6|1207.8|1
1653384310000|2022-05-24 09:25:10|1209.2|1208.2|1209.1|1207.6|1209.2|1208.2|1209.1|1207.6|2
1653384330000|2022-05-24 09:25:30|1208.9|1208.3|1208.9|1207.4|1208.9|1208.3|1208.9|1207.4|1
1653384350000|2022-05-24 09:25:50|1208.6|1207.6|1208.3|1207.3|1208.6|1207.6|1208.3|1207.3|0
1653384370000|2022-05-24 09:26:10|1208.6|1207.1|1208.6|1207.1|1208.6|1207.1|1208.6|1207.1|1
1653384380000|2022-05-24 09:26:20|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|0
1653384390000|2022-05-24 09:26:30|1208.6|1207.6|1208.5|1207.5|1208.6|1207.6|1208.5|1207.5|2
1653384420000|2022-05-24 09:27:00|1208.9|1207.4|1209.1|1207.6|1209.1|1207.8|1208.8|1207.4|0
1653384430000|2022-05-24 09:27:10|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|9
1653384440000|2022-05-24 09:27:20|1208.8|1207.3|1208.8|1207.3|1208.8|1207.3|1208.8|1207.3|0
1653384450000|2022-05-24 09:27:30|1208.7|1207.2|1208.6|1207.1|1208.8|1207.3|1208.6|1207.1|0
1653384470000|2022-05-24 09:27:50|1208.7|1207.2|1208.8|1207.3|1208.9|1207.4|1208.7|1207.2|2
1653384480000|2022-05-24 09:28:00|1209.1|1207.6|1209.1|1207.6|1209.1|1207.6|1209.1|1207.6|0
1653384490000|2022-05-24 09:28:10|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1208.8|1207.3|1
1653384500000|2022-05-24 09:28:20|1208.8|1207.3|1208.8|1207.3|1208.8|1207.3|1208.8|1207.3|0
1653384510000|2022-05-24 09:28:30|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1
1653384530000|2022-05-24 09:28:50|1208.8|1207.3|1209|1207.5|1209|1207.5|1208.8|1207.3|1
1653384540000|2022-05-24 09:29:00|1209.2|1208.2|1209.6|1208.1|1209.6|1208.2|1209.2|1208.1|3
1653384550000|2022-05-24 09:29:10|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|0
1653384560000|2022-05-24 09:29:20|1209.8|1208.3|1209.9|1208.4|1209.9|1208.4|1209.8|1208.3|1
1653384570000|2022-05-24 09:29:30|1209.7|1208.7|1209.8|1208.8|1209.8|1209.1|1209.7|1208.7|3
1653384580000|2022-05-24 09:29:40|||||||||1
1653384600000|2022-05-24 09:30:00|||||||||1
1653384610000|2022-05-24 09:30:10|1209.5|1208.9|1209.6|1208.1|1209.6|1208.9|1209.5|1208.1|1
1653384630000|2022-05-24 09:30:30|1209.7|1208.2|1209.9|1208.4|1209.9|1208.4|1209.7|1208.2|0
1653384640000|2022-05-24 09:30:40|||||||||1
1653384650000|2022-05-24 09:30:50|1209.6|1209|1209.9|1208.4|1209.9|1209|1209.6|1208.4|0
1653384660000|2022-05-24 09:31:00|1209.6|1208.6|1209.5|1208.5|1209.6|1208.6|1209.5|1208.5|0
1653384670000|2022-05-24 09:31:10|1210|1209|1210.1|1209.5|1210.1|1209.5|1209.9|1209|3
1653384680000|2022-05-24 09:31:20|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|2
1653384690000|2022-05-24 09:31:30|1210.7|1209.7|1210.7|1209.7|1210.7|1209.7|1210.7|1209.7|0
1653384700000|2022-05-24 09:31:40|1210.6|1210|1210.6|1210|1210.8|1210|1210.6|1209.7|0
1653384730000|2022-05-24 09:32:10|1210.3|1209.3|1210.3|1209.3|1210.3|1209.3|1210.3|1209.3|3
1653384740000|2022-05-24 09:32:20|1210.2|1209.6|1210.2|1209.6|1210.2|1209.6|1210.2|1209.6|0
1653384760000|2022-05-24 09:32:40|1210.3|1209.3|1210.3|1209.3|1210.3|1209.3|1210.3|1209.3|0
1653384770000|2022-05-24 09:32:50|1210.2|1209.6|1210.2|1209.6|1210.2|1209.6|1210.2|1209.6|0
1653384780000|2022-05-24 09:33:00|1210.8|1209.3|1210.6|1210|1210.8|1210|1210.6|1209.3|1
1653384790000|2022-05-24 09:33:10|1210.3|1209.7|1210.3|1209.7|1210.3|1209.7|1210.3|1209.7|3
1653384800000|2022-05-24 09:33:20|1210.2|1209.6|1210.2|1209.6|1210.2|1209.6|1210.2|1209.6|3
1653384840000|2022-05-24 09:34:00|1210.8|1209.3|1211.6|1210.1|1211.6|1210.5|1210.6|1209.3|6
1653384850000|2022-05-24 09:34:10|1211.7|1210.2|1211.6|1210.1|1211.7|1210.2|1211.6|1210.1|1
1653384880000|2022-05-24 09:34:40|||||||||1
1653384890000|2022-05-24 09:34:50|1211.5|1210.5|1211.6|1210.1|1211.6|1210.5|1211.5|1210.1|0
1653384920000|2022-05-24 09:35:20|1211.3|1210.3|1210.8|1210.2|1211.3|1210.3|1210.8|1210.2|1
1653384930000|2022-05-24 09:35:30|1210.9|1210.3|1210.9|1210.3|1210.9|1210.3|1210.9|1210.3|0
1653384960000|2022-05-24 09:36:00|1211.5|1210|1210.9|1210.3|1211.6|1210.3|1210.9|1210|0
1653384970000|2022-05-24 09:36:10|1211|1210.4|1211.1|1210.5|1211.1|1210.5|1211|1210.4|1
1653384980000|2022-05-24 09:36:20|1211.2|1210.6|1211.3|1210.7|1211.3|1210.7|1211.2|1210.6|0
1653384990000|2022-05-24 09:36:30|1211.2|1210.6|1211.2|1210.6|1211.6|1210.7|1211.2|1210.1|1
1653385010000|2022-05-24 09:36:50|1211.8|1210.3|1211.7|1211.1|1212.1|1211.1|1211.6|1210.3|3
1653385020000|2022-05-24 09:37:00|1212|1211|1211.7|1211.1|1212|1211.1|1211.7|1211|0
1653385030000|2022-05-24 09:37:10|1212|1211|1212|1211|1212|1211|1212|1211|1
1653385040000|2022-05-24 09:37:20|1211.8|1211.2|1211.7|1211.1|1211.9|1211.3|1211.7|1211.1|2
1653385080000|2022-05-24 09:38:00|1211.8|1211.2|1212.1|1211.5|1212.1|1211.5|1211.8|1211.2|4
1653385090000|2022-05-24 09:38:10|1212.3|1211.7|1212.2|1211.6|1212.3|1211.7|1212.2|1211.6|2
1653385100000|2022-05-24 09:38:20|1211.8|1211.2|1211.9|1211.3|1211.9|1211.3|1211.8|1211.2|2
1653385120000|2022-05-24 09:38:40|1212|1211.4|1212.5|1211.5|1212.6|1211.5|1212|1211.1|0
1653385130000|2022-05-24 09:38:50|1212.6|1211.1|1212.6|1211.1|1212.6|1211.1|1212.6|1211.1|2
1653385140000|2022-05-24 09:39:00|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|0
1653385150000|2022-05-24 09:39:10|1211.9|1211|1212|1211|1212|1211|1211.9|1211|1
1653385160000|2022-05-24 09:39:20|1211.8|1211.2|1211.9|1211.3|1211.9|1211.3|1211.8|1211.2|0
1653385170000|2022-05-24 09:39:30|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|1211.8|1211.2|0
1653385180000|2022-05-24 09:39:40|1211.6|1211|1212.2|1211.2|1212.2|1211.2|1211.6|1211|2
1653385190000|2022-05-24 09:39:50|1211.9|1211.3|1212.2|1211.2|1212.2|1211.3|1211.9|1211.2|0
1653385200000|2022-05-24 09:40:00|1211.9|1211.3|1212.2|1211.2|1212.2|1211.3|1211.9|1211.2|0
1653385210000|2022-05-24 09:40:10|1212.4|1211.8|1212.6|1211.1|1212.6|1211.8|1212.3|1211.1|0
1653385230000|2022-05-24 09:40:30|1212.3|1211.3|1211.9|1211.3|1212.3|1211.3|1211.9|1211.3|0
1653385240000|2022-05-24 09:40:40|1211.8|1211.2|1212.4|1210.9|1212.4|1211.2|1211.8|1210.9|4
1653385250000|2022-05-24 09:40:50|1212.3|1210.8|1212.4|1210.9|1212.4|1210.9|1212.3|1210.8|0
1653385270000|2022-05-24 09:41:10|1212|1211|1212|1211|1212|1211|1212|1211|1
1653385280000|2022-05-24 09:41:20|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|1212.3|1211.3|0
1653385290000|2022-05-24 09:41:30|1211.9||1212.3||1212.3||1211.9||1
1653385310000|2022-05-24 09:41:50|1212.6|1211.1|1212.6|1211.1|1212.6|1211.1|1212.6|1211.1|0
1653385320000|2022-05-24 09:42:00|1212.4|1211.4|1212.6|1211.1|1212.6|1211.4|1212.4|1211.1|0
1653385330000|2022-05-24 09:42:10|1211.5|1210|1211.5|1210|1211.5|1210|1211.5|1210|8
1653385340000|2022-05-24 09:42:20|1211.6|1210.1|1211.6|1210.1|1211.6|1210.1|1211.6|1210.1|6
1653385350000|2022-05-24 09:42:30|1211.5|1210.5|1211.5|1210.5|1211.7|1210.5|1211.5|1210.1|0
1653385370000|2022-05-24 09:42:50|1211.6|1210.1|1211.6|1210.1|1211.6|1210.1|1211.6|1210.1|1
1653385380000|2022-05-24 09:43:00|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|2
1653385390000|2022-05-24 09:43:10|1210.4|1209.8|1210.5|1209.5|1210.5|1209.8|1210.4|1209.4|1
1653385400000|2022-05-24 09:43:20|1210.4|1209.8|1210.5|1209.9|1210.5|1209.9|1210.4|1209.4|2
1653385410000|2022-05-24 09:43:30|1210.6|1209.6|1210.6|1209.6|1210.6|1209.6|1210.5|1209.5|1
1653385420000|2022-05-24 09:43:40|||||||||2
1653385430000|2022-05-24 09:43:50|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|1210.5|1209.5|0
1653385440000|2022-05-24 09:44:00|1210.6|1209.1|1210.5|1209.5|1210.6|1209.5|1210.5|1209.1|3
1653385460000|2022-05-24 09:44:20|1210.1|1209.3|1209.9|1209.3|1210.5|1209.3|1209.9|1209.3|1
1653385470000|2022-05-24 09:44:30|1210.5|1209.5|1210.5|1209.9|1210.5|1209.9|1210.5|1209.5|1
1653385480000|2022-05-24 09:44:40|1211.1|1209.5|1211.1|1209.6|1211.1|1209.6|1211.1|1209.5|2
1653385490000|2022-05-24 09:44:50|1211.2|1209.7|1211.2|1210.2|1211.4|1210.2|1211.2|1209.7|1
1653385500000|2022-05-24 09:45:00|1211.3|1210.3|1211.1|1210.1|1211.4|1210.3|1211.1|1209.9|0
1653385510000|2022-05-24 09:45:10|1211|1210|1211|1210|1211|1210|1211|1210|0
1653385520000|2022-05-24 09:45:20|1210.9|1209.4|1211.1|1209.6|1211.1|1209.6|1210.9|1209.4|2
1653385530000|2022-05-24 09:45:30|1211|1209.5|1211|1210|1211.2|1210|1210.4|1209.5|4
1653385540000|2022-05-24 09:45:40|1210.7|1210.1|1211|1210|1211|1210.1|1210.7|1209.8|0
1653385560000|2022-05-24 09:46:00|1210.9|1210.3|1211|1210|1211.1|1210.3|1210.9|1210|0
1653385590000|2022-05-24 09:46:30|1211.1|1210.1|1211.5|1210.5|1211.6|1210.5|1211.1|1210.1|2
1653385600000|2022-05-24 09:46:40|1211.6|1210.1|1211.6|1210.1|1211.6|1210.1|1211.6|1210.1|0
1653385630000|2022-05-24 09:47:10|1211.5|1210.5|1211.6|1210.1|1211.6|1210.5|1211.5|1210.1|1
1653385640000|2022-05-24 09:47:20|1211.3|1210.3|1211|1210|1211.3|1210.3|1211|1209.6|1
1653385650000|2022-05-24 09:47:30|1211.3|1209.8|1211.1|1209.6|1211.3|1209.8|1211.1|1209.6|0
1653385680000|2022-05-24 09:48:00|1211|1209.5|1210.9|1209.4|1211.1|1209.6|1210.9|1209.4|0
1653385690000|2022-05-24 09:48:10|1211|1209.5|1209|1208|1211|1209.5|1208.7|1208|13
1653385700000|2022-05-24 09:48:20|1209.4|1207.9|1209.3|1208.3|1209.4|1208.3|1209.1|1207.8|3
1653385710000|2022-05-24 09:48:30|||||||||8
1653385720000|2022-05-24 09:48:40|||||||||1
1653385730000|2022-05-24 09:48:50|1209|1208|1209|1208|1209|1208|1209|1208|2
1653385740000|2022-05-24 09:49:00|1208.7|1207.7|1208.1|1207.1|1208.7|1207.7|1207.6|1206.4|16
1653385760000|2022-05-24 09:49:20|1208|1207.5|1208.1|1207.5|1208.1|1207.5|1208|1207.4|0
1653385780000|2022-05-24 09:49:40|1207.9|1207.1|1207.9|1207.3|1207.9|1207.3|1207.9|1207.1|20
1653385790000|2022-05-24 09:49:50|1207.6|1207|1209.1|1207.6|1209.1|1207.6|1207.6|1207|6
1653385800000|2022-05-24 09:50:00|||||||||1
1653385820000|2022-05-24 09:50:20|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|0
1653385840000|2022-05-24 09:50:40|1209.3|1208.3|1208.9|1208.3|1209.3|1208.4|1208.9|1208.3|0
1653385850000|2022-05-24 09:50:50|1208.7|1208.1|1208.6|1208|1208.7|1208.1|1208.6|1208|1
1653385860000|2022-05-24 09:51:00|1208.5|1207.5|1208.4|1206.9|1208.7|1207.5|1207.7|1206.9|18
1653385890000|2022-05-24 09:51:30|1208.3|1207.3|1208.7|1207.2|1208.7|1207.3|1208.3|1207.2|0
1653385910000|2022-05-24 09:51:50|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|2
1653385940000|2022-05-24 09:52:20|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1
1653385950000|2022-05-24 09:52:30|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|1
1653385960000|2022-05-24 09:52:40|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|0
1653385970000|2022-05-24 09:52:50|1209.3|1207.8|1209.3|1207.8|1209.3|1207.8|1209.3|1207.8|2
1653385990000|2022-05-24 09:53:10|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|0
1653386010000|2022-05-24 09:53:30|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|1
1653386040000|2022-05-24 09:54:00|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|1208.9|1207.4|0
1653386050000|2022-05-24 09:54:10|1209|1207.5|1209.3|1208.3|1209.3|1208.3|1209|1207.5|2
1653386060000|2022-05-24 09:54:20|1209.1|1207.6|1209|1208|1209.1|1208|1209|1207.6|0
1653386070000|2022-05-24 09:54:30|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1
1653386080000|2022-05-24 09:54:40|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|1209.3|1208.3|0
1653386090000|2022-05-24 09:54:50|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|0
1653386110000|2022-05-24 09:55:10|||||||||1
1653386130000|2022-05-24 09:55:30|1209.3|1208.3|1209.6|1208.1|1209.6|1208.3|1209.3|1208.1|0
1653386150000|2022-05-24 09:55:50|1207.7|1207.1|1207.4|1206.4|1207.7|1207.1|1207.4|1206.4|12
1653386160000|2022-05-24 09:56:00|1207.8|1206.8|1208.3|1206.8|1208.4|1207.5|1207.8|1206.7|12
1653386170000|2022-05-24 09:56:10||1207.3||1207.3||1207.3||1207.3|0
1653386190000|2022-05-24 09:56:30|1208|1207.4|1207.6|1206.6|1208|1207.4|1207.6|1206.6|2
1653386200000|2022-05-24 09:56:40|||||||||1
1653386210000|2022-05-24 09:56:50|1207.2|1206|1207.4|1205.9|1207.5|1206|1207.2|1205.9|0
1653386220000|2022-05-24 09:57:00|1206.8|1206.2|1206.5|1205.9|1206.8|1206.2|1206.5|1205.8|0
1653386230000|2022-05-24 09:57:10|1206.4|1205.8|1206.4|1205.8|1206.4|1205.8|1206.4|1205.8|1
1653386240000|2022-05-24 09:57:20|1206.3|1205.7|1207.4|1205.9|1207.4|1206.1|1206.3|1205.6|2
1653386250000|2022-05-24 09:57:30|1207.2|1206.2|1207.6|1206.1|1207.6|1206.2|1207.2|1205.9|0
1653386260000|2022-05-24 09:57:40|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|0
1653386270000|2022-05-24 09:57:50|1207.8|1206.3|1207.6|1206.1|1207.8|1206.3|1207.6|1206.1|2
1653386280000|2022-05-24 09:58:00|1207.5|1206.5|1206.9|1206.3|1207.7|1206.5|1206.9|1206.2|1
1653386290000|2022-05-24 09:58:10|1207|1206|1206.9|1205.4|1207|1206|1206.7|1205.2|3
1653386300000|2022-05-24 09:58:20|1206.2|1204.7|1205.7|1205.1|1206.2|1205.1|1205.7|1204.7|13
1653386310000|2022-05-24 09:58:30|1206.2|1204.7|1206.2|1204.7|1206.2|1204.7|1206.2|1204.7|1
1653386320000|2022-05-24 09:58:40|1206.1|1205.1|1205.7|1205.1|1206.1|1205.1|1205.7|1205.1|2
1653386330000|2022-05-24 09:58:50|1206|1205|1206.1|1205.1|1206.1|1205.1|1206|1205|2
1653386360000|2022-05-24 09:59:20|1205.8|1205.2|1206.2|1205.2|1206.2|1205.2|1205.8|1205.2|1
1653386370000|2022-05-24 09:59:30|1205.9|1205.3|1206.2|1205.2|1206.2|1205.3|1205.9|1205.2|0
1653386380000|2022-05-24 09:59:40|1206.3|1205.3|1206.3|1205.3|1206.3|1205.3|1206.3|1205.3|0
1653386390000|2022-05-24 09:59:50|||||||||1
1653386400000|2022-05-24 10:00:00|1206.5|1205|1206.3|1205.3|1206.5|1205.4|1206|1205|2
1653386410000|2022-05-24 10:00:10|1206|1205.4|1206.3|1205.3|1206.3|1205.4|1206|1205.3|1
1653386440000|2022-05-24 10:00:40|1206|1205.4|1206|1205.4|1206|1205.4|1206|1205.4|0
1653386470000|2022-05-24 10:01:10|1205.9|1205.3|1206.3|1205.3|1206.3|1205.3|1205.9|1205.3|3
1653386500000|2022-05-24 10:01:40|1206|1205.4|1206.3|1205.3|1206.3|1205.4|1206|1205.3|0
1653386520000|2022-05-24 10:02:00|1206|1205.4|1205.9|1205.3|1206|1205.4|1205.9|1205.3|2
1653386530000|2022-05-24 10:02:10|1205.7|1205.1|1205.7|1205.1|1205.7|1205.1|1205.7|1205.1|1
1653386550000|2022-05-24 10:02:30|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|1205.8|1205.2|0
1653386560000|2022-05-24 10:02:40|1205.9|1205.3|1206.1|1205.1|1206.1|1205.3|1205.9|1205.1|1
1653386580000|2022-05-24 10:03:00|1206.4|1204.9|1206.4|1204.9|1206.4|1204.9|1206.4|1204.9|0
1653386590000|2022-05-24 10:03:10|1206.6|1205.1|1206.6|1205.1|1206.6|1205.1|1206.6|1205.1|3
1653386610000|2022-05-24 10:03:30|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|1206.5|1205.5|0
1653386630000|2022-05-24 10:03:50|1206.4|1205.8|1206.4|1205.8|1206.4|1205.8|1206.4|1205.8|1
1653386640000|2022-05-24 10:04:00|1206.8|1205.7|1207.4|1206.4|1207.7|1206.4|1206.8|1205.7|3
1653386650000|2022-05-24 10:04:10|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|1207.3|1206.3|0
1653386660000|2022-05-24 10:04:20|1207|1206.4|1207|1206.4|1207|1206.4|1207|1206.4|0
1653386670000|2022-05-24 10:04:30|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1
1653386680000|2022-05-24 10:04:40|1206.6|1206|1206.6|1206|1206.6|1206|1206.6|1206|0
1653386690000|2022-05-24 10:04:50|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1206.7|1206.1|1
1653386720000|2022-05-24 10:05:20|1206.8|1206.2|1207.6|1206.1|1207.6|1206.2|1206.8|1206.1|2
1653386740000|2022-05-24 10:05:40|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1
1653386750000|2022-05-24 10:05:50|1208.3|1207.2|1208.3|1207.3|1208.3|1207.3|1208.3|1207.2|1
1653386760000|2022-05-24 10:06:00|1208.2|1207.6|1208.2|1207.6|1208.2|1207.6|1208.2|1207.6|3
1653386770000|2022-05-24 10:06:10|||||||||2
1653386780000|2022-05-24 10:06:20|||||||||1
1653386790000|2022-05-24 10:06:30|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|2
1653386810000|2022-05-24 10:06:50|1208|1207.4|1207.6|1207|1208|1207.4|1207.6|1206.8|2
1653386820000|2022-05-24 10:07:00|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1
1653386830000|2022-05-24 10:07:10|1207.8|1206.8|1207.5|1206.9|1207.8|1206.9|1207.5|1206.8|0
1653386850000|2022-05-24 10:07:30|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|0
1653386860000|2022-05-24 10:07:40|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1
1653386870000|2022-05-24 10:07:50|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|0
1653386880000|2022-05-24 10:08:00|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1
1653386890000|2022-05-24 10:08:10|1207.7|1206.2|1207.3|1206.3|1207.7|1206.4|1207.3|1206.2|4
1653386900000|2022-05-24 10:08:20|1207.4|1206.4|1207.7|1206.2|1207.7|1206.4|1207.4|1206.2|1
1653386920000|2022-05-24 10:08:40|||||||||1
1653386990000|2022-05-24 10:09:50|1207.5|1206.5|1207.7|1206.7|1207.9|1206.8|1207.5|1206.3|0
1653387000000|2022-05-24 10:10:00|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|0
1653387020000|2022-05-24 10:10:20|1207.5|1206.9|1207.8|1206.8|1208.1|1206.9|1207.5|1206.6|0
1653387030000|2022-05-24 10:10:30|1207.7|1206.2|1207.4|1205.9|1207.7|1206.3|1207.3|1205.9|1
1653387050000|2022-05-24 10:10:50|1207.1|1206.1|1207.3|1205.8|1207.4|1206.1|1207.1|1205.8|1
1653387070000|2022-05-24 10:11:10|1207.1|1205.6|1207.1|1205.6|1207.1|1205.6|1207.1|1205.6|1
1653387080000|2022-05-24 10:11:20|1205.1|1204.5|1205.2|1204.6|1205.2|1204.6|1205.1|1204.5|13
1653387090000|2022-05-24 10:11:30|1205.1|1204.5|1204.6|1204|1205.1|1204.5|1204.5|1203.4|7
1653387100000|2022-05-24 10:11:40|1204.4|1203.8|1204.8|1203.8|1204.8|1203.9|1204.4|1203.7|0
1653387110000|2022-05-24 10:11:50|1204.4|1203.5|1204.5|1203.5|1204.5|1203.5|1204.4|1203.5|2
1653387120000|2022-05-24 10:12:00|1204.4|1203.8|1204.9|1203.4|1204.9|1203.8|1204.2|1203.4|2
1653387130000|2022-05-24 10:12:10|1204.8|1203.8|1204.7|1204.1|1204.8|1204.1|1204.7|1203.8|0
1653387140000|2022-05-24 10:12:20|1205|1204|1205.3|1204.7|1205.4|1204.7|1205|1203.9|1
1653387150000|2022-05-24 10:12:30|1205.4|1203.9|1205.6|1204.6|1205.6|1204.7|1204.4|1203.4|6
1653387170000|2022-05-24 10:12:50|1205.7|1205|1205.5|1204.9|1205.7|1205|1205.5|1204.7|0
1653387180000|2022-05-24 10:13:00|1205.6|1205|1205.6|1205|1205.6|1205|1205.3|1204|0
1653387190000|2022-05-24 10:13:10|1205.7|1204.7|1205.6|1205|1205.7|1205|1205.6|1204.7|0
1653387200000|2022-05-24 10:13:20|1205.5|1204.5|1205.6|1205|1205.6|1205|1205.4|1203.9|0
1653387210000|2022-05-24 10:13:30|1205.7|1204.7|1205.6|1205|1205.7|1205|1205.6|1204.7|0
1653387220000|2022-05-24 10:13:40|1205.7|1204.6|1205.8|1204.8|1205.8|1205|1205.6|1204.6|0
1653387240000|2022-05-24 10:14:00|1205.9|1205.3|1206.2|1204.7|1206.4|1205.6|1205.9|1204.6|3
1653387260000|2022-05-24 10:14:20|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1
1653387280000|2022-05-24 10:14:40|1206|1204.5|1206|1204.5|1206|1204.5|1206|1204.5|0
1653387290000|2022-05-24 10:14:50|||||||||1
1653387300000|2022-05-24 10:15:00|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|0
1653387310000|2022-05-24 10:15:10|1205.9|1204.9|1205.9|1204.9|1206|1204.9|1205.8|1204.5|0
1653387320000|2022-05-24 10:15:20|1206|1204.5|1206|1204.5|1206|1204.5|1206|1204.5|0
1653387330000|2022-05-24 10:15:30|1205.7|1205.1|1206|1204.5|1206|1205.1|1205.7|1204.5|1
1653387340000|2022-05-24 10:15:40|1205.8|1204.8|1205.7|1205.1|1205.9|1205.1|1205.7|1204.8|0
1653387360000|2022-05-24 10:16:00|1206.5|1205|1206.8|1205.3|1206.8|1205.6|1206.5|1205|1
1653387380000|2022-05-24 10:16:20|1206.4|1205.4|1206.1|1205.1|1206.4|1205.4|1206|1205|0
1653387390000|2022-05-24 10:16:30|1206.4|1204.9|1206.6|1205.1|1206.6|1205.1|1206.4|1204.9|3
1653387400000|2022-05-24 10:16:40|1206.5|1205.5|1207.1|1205.6|1207.1|1205.8|1206.5|1205.5|2
1653387410000|2022-05-24 10:16:50|||||||||1
1653387420000|2022-05-24 10:17:00|1206.9|1206.3|1206.9|1206.3|1206.9|1206.3|1206.9|1206.3|0
1653387430000|2022-05-24 10:17:10|1206.3|1205.3|1206.6|1205.1|1206.6|1205.4|1205.9|1205.1|3
1653387480000|2022-05-24 10:18:00|1206.7|1205.2|1206.7|1205.2|1206.7|1205.2|1206.7|1205.2|0
1653387490000|2022-05-24 10:18:10|1206.8|1205.3|1206.8|1205.3|1206.8|1205.3|1206.8|1205.3|0
1653387520000|2022-05-24 10:18:40|1206.9|1205.4|1206.8|1205.3|1206.9|1205.4|1206.8|1205.3|0
1653387530000|2022-05-24 10:18:50|1206.5|1205.5|1206.8|1205.3|1206.8|1205.5|1206.5|1205.3|0
1653387540000|2022-05-24 10:19:00|1206.7|1206.1|1207|1206|1207.1|1206.1|1206.7|1206|0
1653387560000|2022-05-24 10:19:20|1206.6|1205.6|1206.9|1205.4|1206.9|1205.6|1206.6|1205.4|2
1653387580000|2022-05-24 10:19:40|||||||||1
1653387590000|2022-05-24 10:19:50|1206.6|1205.1|1204.6|1203.1|1206.6|1205.1|1204.6|1203.1|20
1653387600000|2022-05-24 10:20:00|1202.7|1201.7|1201.3|1199.8|1203.2|1201.8|1199.9|1198.5|100
1653387610000|2022-05-24 10:20:10|1201.4|1199.9|1203.4|1201.9|1203.9|1202.4|1201.4|1199.9|39
1653387620000|2022-05-24 10:20:20|1203.6|1202.1|1203.4|1201.9|1203.6|1202.3|1202.9|1201.9|0
1653387640000|2022-05-24 10:20:40|1203.6|1202.1|1204.1|1202.6|1204.1|1202.6|1203.6|1202.1|10
1653387650000|2022-05-24 10:20:50|1203.9|1203.3|1205|1203.5|1205|1204.2|1203.9|1203.3|8
1653387660000|2022-05-24 10:21:00|1204.9|1203.4|1204.9|1203.4|1204.9|1203.4|1204.9|1203.4|1
1653387670000|2022-05-24 10:21:10|1204.8|1203.3|1203.3|1201.8|1204.8|1203.3|1201.9|1201.3|25
1653387680000|2022-05-24 10:21:20|1202.8|1201.3|1203.1|1202.1|1203.4|1202.1|1202.1|1201.3|27
1653387690000|2022-05-24 10:21:30|1203.4|1201.9|1203.4|1201.9|1203.5|1202.3|1203.3|1201.9|1
1653387700000|2022-05-24 10:21:40|1203.3|1202.3|1203.4|1202.4|1203.4|1202.4|1203.3|1202.3|2
1653387710000|2022-05-24 10:21:50|1203.6|1202.1|1203.5|1202|1203.6|1202.1|1203.5|1202|0
1653387720000|2022-05-24 10:22:00|1203.3|1202.3|1203.5|1202|1203.6|1202.3|1203.3|1202|0
1653387730000|2022-05-24 10:22:10|1203.3|1202.3|1205.4|1203.9|1205.4|1203.9|1203.2|1202.3|16
1653387740000|2022-05-24 10:22:20|1206.6|1205.1|1205.4|1204.8|1207.8|1206.3|1204.9|1203.9|55
1653387750000|2022-05-24 10:22:30|1205.8|1205.1|1206.3|1204.8|1206.3|1205.1|1205.7|1204.6|6
1653387760000|2022-05-24 10:22:40|1206.2|1204.7|1206.1|1204.6|1206.2|1204.7|1206.1|1204.6|0
1653387780000|2022-05-24 10:23:00|1205.8|1204.3|1205.8|1204.3|1205.8|1204.3|1205.8|1204.3|1
1653387820000|2022-05-24 10:23:40|1206|1204.5|1206|1204.5|1206|1204.5|1206|1204.5|1
1653387840000|2022-05-24 10:24:00|1205.8|1204.3|1205.9|1204.4|1205.9|1204.4|1205.8|1204.3|0
1653387850000|2022-05-24 10:24:10|1205.8|1204.3|1205.8|1204.3|1205.8|1204.3|1205.8|1204.3|0
1653387860000|2022-05-24 10:24:20|1205.9|1204.4|1205.9|1204.4|1205.9|1204.4|1205.9|1204.4|0
1653387870000|2022-05-24 10:24:30|1205.8|1204.3|1205.9|1204.4|1205.9|1204.4|1205.8|1204.3|0
1653387890000|2022-05-24 10:24:50|1205.7|1204.7|1205.9|1204.4|1205.9|1204.8|1205.7|1204.4|2
1653387900000|2022-05-24 10:25:00|1206|1204.5|1206|1204.5|1206.1|1204.6|1206|1204.5|0
1653387910000|2022-05-24 10:25:10|1205.4|1204.8|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|0
1653387920000|2022-05-24 10:25:20|||||||||1
1653387940000|2022-05-24 10:25:40|1205.3|1204.7|1206|1205|1206|1205|1205.3|1204.7|2
1653387950000|2022-05-24 10:25:50|1206.3|1204.8|1205.4|1204.8|1206.4|1205|1205.4|1204.8|1
1653387960000|2022-05-24 10:26:00|1205.5|1204.9|1206.1|1204.6|1206.1|1204.9|1205.5|1204.6|2
1653387970000|2022-05-24 10:26:10|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|0
1653387980000|2022-05-24 10:26:20|1205.3|1204.7|1205.3|1204.3|1205.3|1204.7|1205.3|1204.3|3
1653387990000|2022-05-24 10:26:30|1204.9|1203.4|1205|1203.5|1205|1203.5|1204.9|1203.4|11
1653388020000|2022-05-24 10:27:00|||||||||1
1653388040000|2022-05-24 10:27:20|1204.9|1203.4|1204.3|1203.3|1204.9|1203.4|1204.3|1203|5
1653388050000|2022-05-24 10:27:30|1204.4|1203.4|1204.6|1203.1|1204.6|1203.4|1204.4|1203.1|0
1653388060000|2022-05-24 10:27:40|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|0
1653388070000|2022-05-24 10:27:50|||||||||1
1653388080000|2022-05-24 10:28:00|1204.3|1203.3|1204.3|1203.3|1204.3|1203.3|1204.3|1203.3|0
1653388090000|2022-05-24 10:28:10|1204.4|1203.4|1204.4|1203.4|1204.4|1203.4|1204.4|1203.4|0
1653388120000|2022-05-24 10:28:40|1205.1|1204.1|1205.4|1203.9|1205.4|1204.1|1205.1|1203.9|2
1653388140000|2022-05-24 10:29:00|1205.1|1204.1|1205.1|1204.1|1205.1|1204.1|1205.1|1204.1|0
1653388160000|2022-05-24 10:29:20|1204.1|1202.6|1204|1202.5|1204.1|1202.6|1204|1202.5|4
1653388170000|2022-05-24 10:29:30|1203.6|1202.6|1204.1|1202.6|1204.2|1203.2|1203.6|1202.6|2
1653388190000|2022-05-24 10:29:50|1204|1202.5|1204.1|1202.6|1204.1|1202.6|1204|1202.5|0
1653388200000|2022-05-24 10:30:00|1203.9|1203.3|1204.2|1203.2|1204.2|1203.3|1203.9|1203.2|0
1653388210000|2022-05-24 10:30:10|1203.6|1203|1203.4|1202.8|1203.6|1203|1203.4|1202.8|1
1653388220000|2022-05-24 10:30:20|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|2
1653388240000|2022-05-24 10:30:40|1203.4|1202.3|1203.5|1202|1203.5|1202.3|1203.4|1201.9|0
1653388260000|2022-05-24 10:31:00|1203.1|1201.6|1203.2|1201.7|1203.2|1201.7|1203.1|1201.6|2
1653388290000|2022-05-24 10:31:30|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|0
1653388310000|2022-05-24 10:31:50|1202.8|1201.8|1202.8|1201.8|1202.8|1201.8|1202.8|1201.8|1
1653388320000|2022-05-24 10:32:00|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|0
1653388370000|2022-05-24 10:32:50|1202.8|1201.8|1202.8|1201.8|1202.8|1201.8|1202.8|1201.8|3
1653388380000|2022-05-24 10:33:00|1203|1202|1203.8|1202.3|1203.8|1202.3|1203|1201.9|6
1653388390000|2022-05-24 10:33:10|1203.7|1202.2|1203.7|1202.2|1203.7|1202.2|1203.7|1202.2|0
1653388400000|2022-05-24 10:33:20|1203.8|1202.3|1203.8|1202.3|1203.8|1202.3|1203.8|1202.3|0
1653388420000|2022-05-24 10:33:40|1203.7|1202.2|1203.9|1202.4|1204.1|1202.6|1203.7|1202.2|1
1653388430000|2022-05-24 10:33:50|1203.7|1202.2|1203.7|1202.2|1203.7|1202.2|1203.7|1202.2|0
1653388440000|2022-05-24 10:34:00|1203.6|1202.1|1203.5|1202.5|1203.6|1202.5|1203.5|1202.1|0
1653388450000|2022-05-24 10:34:10|||||||||1
1653388460000|2022-05-24 10:34:20|1203.7|1202.7|1204.2|1203.2|1204.2|1203.2|1203.7|1202.7|1
1653388470000|2022-05-24 10:34:30|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|4
1653388500000|2022-05-24 10:35:00|1203.9|1202.4|1203.4|1201.9|1203.9|1202.4|1203.4|1201.9|5
1653388560000|2022-05-24 10:36:00|1203.2|1202.2|1202.8|1201.8|1203.4|1202.2|1202.8|1201.8|1
1653388570000|2022-05-24 10:36:10|||||||||1
1653388580000|2022-05-24 10:36:20|1202.3|1201.3|1202.3|1201.3|1202.3|1201.3|1202.3|1201.3|5
1653388590000|2022-05-24 10:36:30|1202.9|1201.4|1202.9|1201.4|1202.9|1201.4|1202.6|1201.1|3
1653388600000|2022-05-24 10:36:40|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|0
1653388610000|2022-05-24 10:36:50|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|5
1653388630000|2022-05-24 10:37:10|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1653388640000|2022-05-24 10:37:20|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|0
1653388650000|2022-05-24 10:37:30|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|2
1653388660000|2022-05-24 10:37:40|1202.8|1201.3|1202.9|1201.4|1202.9|1201.4|1202.8|1201.3|0
1653388670000|2022-05-24 10:37:50|1202.7|1201.7|1202.9|1201.4|1203.1|1201.7|1202.7|1201.4|0
1653388680000|2022-05-24 10:38:00|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1653388690000|2022-05-24 10:38:10|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1
1653388700000|2022-05-24 10:38:20|1202.5|1201.9|1202.8|1201.8|1202.8|1201.9|1202.5|1201.8|1
1653388710000|2022-05-24 10:38:30|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|0
1653388720000|2022-05-24 10:38:40|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|0
1653388740000|2022-05-24 10:39:00|1203.1|1201.6|1202.6|1202|1203.1|1202|1202.6|1201.6|1
1653388750000|2022-05-24 10:39:10|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|0
1653388770000|2022-05-24 10:39:30|1203.1|1201.6|1202.1|1201.5|1203.1|1201.9|1202.1|1201.4|9
1653388780000|2022-05-24 10:39:40|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|0
1653388800000|2022-05-24 10:40:00|1201.9|1201.3|1202.8|1201.8|1202.8|1201.8|1201.9|1201.3|3
1653388810000|2022-05-24 10:40:10|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|1203.1|1201.6|0
1653388860000|2022-05-24 10:41:00|1202.8|1201.8|1202.7|1201.2|1202.8|1201.8|1202.7|1201.2|0
1653388910000|2022-05-24 10:41:50|||||||||1
1653388920000|2022-05-24 10:42:00|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1
1653388980000|2022-05-24 10:43:00|1202.9|1201.4|1202.9|1201.4|1202.9|1201.4|1202.9|1201.4|2
1653388990000|2022-05-24 10:43:10|||||||||1
1653389000000|2022-05-24 10:43:20|1202.6|1201.6|1202.5|1201.5|1202.8|1201.6|1202.5|1201.3|0
1653389070000|2022-05-24 10:44:30|||||||||1
1653389080000|2022-05-24 10:44:40|1202.1||1202.5||1202.5||1202.1||0
1653389090000|2022-05-24 10:44:50|||||||||1
1653389100000|2022-05-24 10:45:00|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1
1653389120000|2022-05-24 10:45:20|||||||||1
1653389130000|2022-05-24 10:45:30|||||||||1
1653389140000|2022-05-24 10:45:40|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|1202.5|1201.5|0
1653389160000|2022-05-24 10:46:00|1203.3|1201.8|1203.4|1201.9|1203.4|1201.9|1203.3|1201.8|6
1653389170000|2022-05-24 10:46:10|||||||||1
1653389210000|2022-05-24 10:46:50|1203|1202|1203.2|1201.7|1203.2|1202|1203|1201.7|1
1653389220000|2022-05-24 10:47:00|1203.3|1201.8|1203.5|1202|1203.5|1202|1203.3|1201.8|3
1653389230000|2022-05-24 10:47:10|1203.3|1202.9|1203.3|1202.3|1203.3|1202.9|1203.3|1202.3|4
1653389240000|2022-05-24 10:47:20|1203.6|1202.1|1203.6|1202.1|1203.6|1202.1|1203.6|1202.1|1
1653389270000|2022-05-24 10:47:50|1203.1|1202.5|1202.9|1202.3|1203.1|1202.5|1202.9|1202.3|1
1653389280000|2022-05-24 10:48:00|1203.1|1202.1|1203.3|1202.3|1203.3|1202.3|1203.1|1202.1|5
1653389290000|2022-05-24 10:48:10|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1
1653389300000|2022-05-24 10:48:20|1204.1|1203|1204.2|1202.7|1204.2|1203|1204|1202.7|8
1653389350000|2022-05-24 10:49:10|1203.9|1202.9|1204.2|1202.7|1204.2|1202.9|1203.9|1202.7|0
1653389360000|2022-05-24 10:49:20|1203.8|1202.8|1203.3|1202.3|1203.8|1202.8|1203.3|1202.3|1
1653389370000|2022-05-24 10:49:30|1203.7|1202.2|1203.5|1202.5|1203.7|1202.5|1203.5|1202.2|0
1653389390000|2022-05-24 10:49:50|1203.9|1202.4|1203.9|1202.4|1203.9|1202.4|1203.9|1202.4|0
1653389400000|2022-05-24 10:50:00|1203.8|1202.3|1203.7|1202.2|1203.8|1202.3|1203.7|1202.2|1
1653389420000|2022-05-24 10:50:20|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1
1653389430000|2022-05-24 10:50:30|1203|1202.4|1202.8|1202.2|1203.1|1202.4|1202.7|1201.8|0
1653389440000|2022-05-24 10:50:40|||||||||1
1653389450000|2022-05-24 10:50:50|||||||||1
1653389460000|2022-05-24 10:51:00|1203|1202|1203.1|1202.1|1203.1|1202.1|1203|1202|1
1653389500000|2022-05-24 10:51:40|1203.5|1202|1203.5|1202|1203.9|1202.6|1203.5|1202|0
1653389540000|2022-05-24 10:52:20|1203.6|1202.1|1203.6|1202.1|1203.6|1202.1|1203.6|1202.1|0
1653389550000|2022-05-24 10:52:30|||||||||1
1653389580000|2022-05-24 10:53:00|1203.1|1202.2|1202.8|1201.8|1203.1|1202.2|1202.8|1201.8|0
1653389630000|2022-05-24 10:53:50|1203.2|1201.7|1203.2|1201.7|1203.2|1201.7|1203.2|1201.7|2
1653389640000|2022-05-24 10:54:00|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|0
1653389700000|2022-05-24 10:55:00|1202.7|1202.1|1203.3|1201.8|1203.3|1202.1|1202.7|1201.8|1
1653389730000|2022-05-24 10:55:30|1203.5|1202|1203.6|1202.1|1203.6|1202.1|1203.5|1202|0
1653389740000|2022-05-24 10:55:40|1203.4|1201.9|1203.4|1201.9|1203.4|1201.9|1203.4|1201.9|0
1653389750000|2022-05-24 10:55:50|1203.2|1202.2|1203.3|1202.3|1203.6|1202.3|1203.2|1202|0
1653389810000|2022-05-24 10:56:50|||||||||1
1653389830000|2022-05-24 10:57:10|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|1203.2|1202.2|1
1653389850000|2022-05-24 10:57:30|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|0
1653389880000|2022-05-24 10:58:00|1203.2|1201.7|1203|1202|1203.2|1202|1203|1201.7|2
1653389890000|2022-05-24 10:58:10|1203.2|1201.7|1203.2|1201.7|1203.2|1202|1203|1201.7|1
1653389900000|2022-05-24 10:58:20|1203|1202|1203|1202|1203.4|1202|1203|1201.7|1
1653389910000|2022-05-24 10:58:30|1203.2|1201.7|1203.2|1201.7|1203.2|1201.7|1203.2|1201.7|1
1653389930000|2022-05-24 10:58:50|1202.8|1201.8|1203.1|1201.6|1203.1|1201.8|1202.8|1201.6|0
1653389940000|2022-05-24 10:59:00|1203.2|1201.7|1203.2|1201.7|1203.2|1201.8|1202.8|1201.7|0
1653389960000|2022-05-24 10:59:20|1201.9|1201.3|1202.3|1201.3|1202.3|1201.3|1201.9|1201.2|2
1653389980000|2022-05-24 10:59:40|1201.9|1201.2|1202.2|1201.2|1202.2|1201.2|1201.8|1201.2|1
1653389990000|2022-05-24 10:59:50|1202.3|1201.3|1202.3|1201.3|1202.3|1201.3|1202.3|1201.3|1
1653390000000|2022-05-24 11:00:00|1202.1|1201.5|1202.5|1201.5|1202.5|1201.5|1202.1|1201.3|1
1653390020000|2022-05-24 11:00:20|1202.7|1201.2|1202.5|1201.5|1202.7|1201.5|1202.5|1201.1|0
1653390070000|2022-05-24 11:01:10|1202.7|1201.2|1202.3|1201.3|1202.7|1201.3|1202.3|1201.2|0
1653390120000|2022-05-24 11:02:00|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|1202.1|1201.5|0
1653390130000|2022-05-24 11:02:10|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1
1653390140000|2022-05-24 11:02:20|1202.3|1201.7|1202.5|1201.5|1202.5|1201.7|1202.3|1201.5|2
1653390160000|2022-05-24 11:02:40|1202.3|1201.7|1202.3|1201.3|1202.3|1201.7|1202.3|1201.3|0
1653390170000|2022-05-24 11:02:50|1202.5|1201.7|1202.5|1201.5|1202.5|1201.7|1202.5|1201.5|0
1653390180000|2022-05-24 11:03:00|||||||||1
1653390200000|2022-05-24 11:03:20|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|1202.4|1201.8|0
1653390230000|2022-05-24 11:03:50|1202.5|1201.5|1202.4|1201.8|1202.5|1201.8|1202.4|1201.5|2
1653390240000|2022-05-24 11:04:00|1202.8||1202.8||1202.8||1202.8||3
1653390270000|2022-05-24 11:04:30|1202.5|1201.9|1202.9|1202.3|1203|1202.3|1202.5|1201.9|1
1653390280000|2022-05-24 11:04:40|1203|1202|1203.5|1202.5|1203.5|1202.6|1203|1201.9|3
1653390300000|2022-05-24 11:05:00|1204.3|1202.8|1204.4|1202.9|1204.4|1203.1|1203.7|1202.8|7
1653390310000|2022-05-24 11:05:10|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|1204.2|1203.2|0
1653390320000|2022-05-24 11:05:20|1204.4|1202.9|1204.4|1202.9|1204.4|1202.9|1204.4|1202.9|0
1653390340000|2022-05-24 11:05:40|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|1204.1|1203.1|1
1653390360000|2022-05-24 11:06:00|1203.8|1203.2|1203.8|1202.3|1203.8|1203.2|1203.6|1202.1|1
1653390370000|2022-05-24 11:06:10|1203.7|1202.2|1203.6|1202.1|1203.7|1202.2|1203.6|1202.1|0
1653390380000|2022-05-24 11:06:20|||||||||1
1653390420000|2022-05-24 11:07:00|1203.8|1202.3|1203.8|1202.3|1203.8|1202.3|1203.8|1202.3|0
1653390460000|2022-05-24 11:07:40|1204|1202.5|1203.9|1203.3|1204.2|1203.3|1203.8|1202.5|3
1653390470000|2022-05-24 11:07:50|1204.3|1202.8|1203.8|1202.8|1204.3|1203|1203.8|1202.8|0
1653390480000|2022-05-24 11:08:00|1203.9|1202.9|1203.8|1202.8|1203.9|1202.9|1203.8|1202.8|1
1653390500000|2022-05-24 11:08:20|1203.9|1203.2|1204.2|1202.7|1204.2|1203.3|1203.9|1202.7|1
1653390510000|2022-05-24 11:08:30|1203.9|1203.3|1203.8|1202.8|1204.2|1203.3|1203.8|1202.7|0
1653390540000|2022-05-24 11:09:00|1204.2|1202.7|1204.2|1202.7|1204.2|1202.7|1204.2|1202.7|1
1653390550000|2022-05-24 11:09:10|1203.8|1202.8|1204.2|1202.7|1204.2|1202.8|1203.8|1202.7|0
1653390560000|2022-05-24 11:09:20|1204|1203.4|1206.2|1204.7|1206.2|1204.7|1204|1203.4|7
1653390570000|2022-05-24 11:09:30|1205.9|1205.3|1206|1205|1206.2|1205.3|1205.9|1204.7|2
1653390580000|2022-05-24 11:09:40|1205.9|1205.4|1205.8|1205.2|1205.9|1205.4|1205.6|1205|2
1653390590000|2022-05-24 11:09:50|1205|1204|1204.8|1204.2|1205.1|1204.3|1204.8|1204|6
1653390600000|2022-05-24 11:10:00|1205.1|1204.1|1205.5|1204|1205.5|1204.1|1205.1|1204|2
1653390610000|2022-05-24 11:10:10|1205.3|1204.3|1205.3|1204.3|1205.3|1204.3|1205.3|1204.3|0
1653390620000|2022-05-24 11:10:20|1205|1204.4|1205.3|1204.3|1205.3|1204.4|1204.9|1204.3|1
1653390640000|2022-05-24 11:10:40|1205.1|1204.5|1205.2|1204.6|1205.2|1204.6|1205.1|1204.5|0
1653390650000|2022-05-24 11:10:50|1205.5|1204.5|1205.4|1204.8|1205.5|1204.8|1205.4|1204.5|0
1653390660000|2022-05-24 11:11:00|1205.5|1204.5|1205.3|1204.3|1205.5|1204.6|1204.9|1204.3|4
1653390670000|2022-05-24 11:11:10|1204.9||1204.9||1204.9||1204.9||0
1653390710000|2022-05-24 11:11:50|1205.1|1204.5|1204.9|1204.3|1205.6|1204.5|1204.9|1204.1|2
1653390720000|2022-05-24 11:12:00|1205.1|1203.6|1205.1|1203.6|1205.1|1203.6|1205.1|1203.6|1
1653390740000|2022-05-24 11:12:20|1205|1204|1205.1|1204.1|1205.1|1204.1|1205|1204|0
1653390750000|2022-05-24 11:12:30|||||||||1
1653390830000|2022-05-24 11:13:50|1204.7|1203.2|1204.6|1203.1|1204.7|1203.2|1204.6|1203.1|2
1653390850000|2022-05-24 11:14:10|||||||||1
1653390860000|2022-05-24 11:14:20|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1
1653390930000|2022-05-24 11:15:30|1204|1203|1204.2|1202.7|1204.2|1203|1204|1202.7|0
1653390940000|2022-05-24 11:15:40|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1204.1|1202.6|1
1653390960000|2022-05-24 11:16:00|1203.5|1202.5|1203.6|1202.1|1203.9|1202.5|1203.5|1202.1|6
1653390970000|2022-05-24 11:16:10|1203.4|1201.9|1203.6|1202.1|1203.6|1202.1|1203.4|1201.9|0
1653390990000|2022-05-24 11:16:30|1203.3|1202.7|1204.1|1202.6|1204.1|1202.7|1203.3|1202.6|1
1653391000000|2022-05-24 11:16:40|1204.5|1203|1204.5|1203|1204.5|1203|1204.5|1203|0
1653391010000|2022-05-24 11:16:50|1204.4|1203.4|1204.5|1203.5|1204.5|1203.5|1204.4|1203.4|0
1653391020000|2022-05-24 11:17:00|1204.6|1203.1|1204.1|1202.6|1204.6|1203.1|1204.1|1202.6|1
1653391040000|2022-05-24 11:17:20|||||||||1
1653391050000|2022-05-24 11:17:30|1204.5|1203|1204.4|1202.9|1204.5|1203|1204.4|1202.9|0
1653391060000|2022-05-24 11:17:40|1204.2|1203.2|1204.5|1203.5|1204.6|1203.5|1204.2|1203.1|0
1653391070000|2022-05-24 11:17:50|1204.8|1203.3|1204.8|1203.3|1204.8|1203.3|1204.8|1203.3|0
1653391080000|2022-05-24 11:18:00|1204.5|1203.5|1204.8|1203.3|1204.8|1203.5|1204.5|1203.3|0
1653391100000|2022-05-24 11:18:20|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|1204.7|1203.7|0
1653391130000|2022-05-24 11:18:50|1204.8|1203.8|1205.1|1203.6|1205.1|1203.8|1204.8|1203.6|6
1653391140000|2022-05-24 11:19:00|1204.9|1203.4|1204.9|1203.4|1204.9|1203.4|1204.9|1203.4|1
1653391190000|2022-05-24 11:19:50|||||||||1
1653391220000|2022-05-24 11:20:20|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|1204.5|1203.5|0
1653391240000|2022-05-24 11:20:40|||||||||1
1653391290000|2022-05-24 11:21:30|1204.6|1203.6|1205|1204|1205|1204|1204.6|1203.6|4
1653391310000|2022-05-24 11:21:50|1204.8|1204.2|1204.6|1203.6|1204.8|1204.2|1204.6|1203.6|3
1653391320000|2022-05-24 11:22:00|1204.5|1203.5|1204.5|1203.5|1204.9|1204|1204.5|1203.4|1
1653391330000|2022-05-24 11:22:10|||||||||1
1653391340000|2022-05-24 11:22:20|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|0
1653391370000|2022-05-24 11:22:50|1204.1|1203.5|1203.9|1203.3|1204.1|1203.5|1203.9|1203.3|2
1653391400000|2022-05-24 11:23:20|1203.8|1203.2|1204.1|1202.6|1204.1|1203.2|1203.8|1202.6|1
1653391410000|2022-05-24 11:23:30|1204|1203|1203.8|1202.8|1204|1203|1203.8|1202.8|1
1653391420000|2022-05-24 11:23:40|1204|1203|1203.8|1202.8|1204.1|1203|1203.8|1202.6|1
1653391450000|2022-05-24 11:24:10|1203.4||1203.4||1203.4||1203.4||1
1653391460000|2022-05-24 11:24:20|1203.8|1202.1|1203.6|1202.1|1203.8|1202.1|1203.6|1202.1|5
1653391480000|2022-05-24 11:24:40|1203.3|1202.3|1203.6|1202.1|1203.6|1202.3|1203.3|1202.1|0
1653391490000|2022-05-24 11:24:50|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|0
1653391500000|2022-05-24 11:25:00|1203|1202.4|1203|1202|1203.6|1202.4|1202.6|1202|5
1653391530000|2022-05-24 11:25:30|1203.3|1201.8|1203.4|1201.9|1203.4|1202.1|1203|1201.8|1
1653391540000|2022-05-24 11:25:40|1203.1|1202.1|1203.2|1202.2|1203.4|1202.2|1203.1|1201.9|0
1653391550000|2022-05-24 11:25:50|1203.3|1202.3|1203|1202|1203.3|1202.3|1203|1202|2
1653391560000|2022-05-24 11:26:00|1203.2|1201.7|1202.8|1201.8|1203.2|1201.8|1202.8|1201.6|4
1653391580000|2022-05-24 11:26:20|1202.6|1201.3|1202.5|1201.5|1202.6|1201.5|1202.5|1201.1|4
1653391590000|2022-05-24 11:26:30|1202.3|1201.7|1202.5|1201.5|1202.5|1201.7|1202.1|1201.5|1
1653391610000|2022-05-24 11:26:50|1202.6|1201.6|1202.9|1201.9|1203.1|1201.9|1202.6|1201.6|0
1653391620000|2022-05-24 11:27:00|1202.8|1201.8|1203.1|1202.1|1203.1|1202.1|1202.7|1201.8|0
1653391630000|2022-05-24 11:27:10|1202.9|1202.3|1202.9|1202.3|1202.9|1202.3|1202.9|1202.3|9
1653391640000|2022-05-24 11:27:20|1203.6|1202.1|1203.6|1202.1|1203.6|1202.1|1203.6|1202.1|0
1653391650000|2022-05-24 11:27:30|||||||||17
1653391670000|2022-05-24 11:27:50|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|1203.5|1202.5|0
1653391690000|2022-05-24 11:28:10|1203.8|1202.3|1204|1203|1204.1|1203|1203.8|1202.3|0
1653391700000|2022-05-24 11:28:20|1204.3|1202.8|1204.2|1203.2|1204.3|1203.2|1204.1|1202.8|0
1653391720000|2022-05-24 11:28:40|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|2
1653391730000|2022-05-24 11:28:50|1204.7|1203.2|1204.5|1203.5|1204.7|1203.5|1204.5|1203.2|3
1653391750000|2022-05-24 11:29:10|1204.8|1203.3|1204.7|1203.7|1204.8|1203.7|1204.7|1203.3|0
1653391760000|2022-05-24 11:29:20|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|0
1653391770000|2022-05-24 11:29:30|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|0
1653391780000|2022-05-24 11:29:40|1204.8|1204.2|1204.7|1204.1|1204.8|1204.2|1204.7|1204.1|0
1653391800000|2022-05-24 11:30:00|1204.6|1204|1204.4|1203.8|1204.7|1204|1204.4|1203.7|4
1653391860000|2022-05-24 11:31:00|1204.5|1203.5|1204.5|1203|1204.5|1203.5|1204.5|1203|3
1653391870000|2022-05-24 11:31:10|1204.1|1202.6|1203.8|1202.8|1204.1|1202.8|1203.8|1202.6|0
1653391890000|2022-05-24 11:31:30|1203.6|1202.1|1203.4|1202.8|1203.6|1202.8|1203.4|1202.1|1
1653391920000|2022-05-24 11:32:00|1203.5|1202.9|1203.8|1202.8|1203.9|1202.9|1203.5|1202.4|2
1653391970000|2022-05-24 11:32:50|1204.6|1203.1|1204.5|1203.5|1204.7|1203.5|1204.5|1203.1|2
1653391980000|2022-05-24 11:33:00|1204.4|1203.8|1204.5|1203.5|1204.8|1203.8|1204.4|1203.5|0
1653391990000|2022-05-24 11:33:10|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|0
1653392000000|2022-05-24 11:33:20|1204.5|1203.9|1204.6|1204|1204.6|1204|1204.5|1203.9|0
1653392010000|2022-05-24 11:33:30|1205||1205||1205||1205||1
1653392020000|2022-05-24 11:33:40|1204.9|1204.3|1204.9|1204.3|1204.9|1204.3|1204.9|1204.3|0
1653392060000|2022-05-24 11:34:20|1205.2|1204.2|1205.2|1204.6|1205.3|1204.7|1205.2|1204.2|1
1653392070000|2022-05-24 11:34:30|1205.3|1204.7|1205.3|1204.7|1205.3|1204.7|1205.3|1204.7|0
1653392080000|2022-05-24 11:34:40|1206|1205|1206.3|1205.7|1206.5|1205.7|1206|1204.8|11
1653392090000|2022-05-24 11:34:50|1206.2|1205.6|1206|1205|1206.4|1205.6|1206|1204.9|1
1653392100000|2022-05-24 11:35:00|1206.4|1204.9|1205.8|1204.8|1206.4|1205|1205.8|1204.6|0
1653392120000|2022-05-24 11:35:20|1206.2|1205.2|1206.2|1205.2|1206.2|1205.2|1206.2|1204.8|8
1653392130000|2022-05-24 11:35:30|1206.1|1205.5|1206.1|1204.6|1206.2|1205.5|1206.1|1204.6|1
1653392150000|2022-05-24 11:35:50|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|1205.8|1204.8|0
1653392160000|2022-05-24 11:36:00|1206.1|1204.6|1205.8|1204.8|1206.1|1205.3|1205.8|1204.6|2
1653392170000|2022-05-24 11:36:10||1205.2||1204.8||1205.2||1204.8|2
1653392180000|2022-05-24 11:36:20|1206|1204.5|1205.7|1204.2|1206|1204.5|1205.7|1204.2|0
1653392190000|2022-05-24 11:36:30|1205.6|1204.1|1205.8|1204.3|1205.8|1204.3|1205.6|1204.1|0
1653392200000|2022-05-24 11:36:40|1205.7|1204.2|1205.3|1204.3|1205.7|1204.3|1205.3|1204.2|0
1653392210000|2022-05-24 11:36:50|1205.2|1204.6|1205.3|1204.3|1205.3|1204.6|1205.2|1204.3|2
1653392220000|2022-05-24 11:37:00|||||||||2
1653392230000|2022-05-24 11:37:10|||||||||10
1653392240000|2022-05-24 11:37:20|1205|1204.4|1204.9|1204.3|1205|1204.4|1204.9|1204.3|0
1653392260000|2022-05-24 11:37:40|1204.8|1204.2|1205.2|1204.6|1205.2|1204.6|1204.8|1204.2|1
1653392280000|2022-05-24 11:38:00|||||||||1
1653392300000|2022-05-24 11:38:20|1205.3|1204.7|1205.3|1204.7|1205.3|1204.7|1205.1|1204.5|0
1653392310000|2022-05-24 11:38:30|1205.2|1204.6|1205.4|1204.8|1205.4|1204.8|1205.2|1204.6|3
1653392340000|2022-05-24 11:39:00|1206.1|1204.6|1206.3|1205.3|1206.3|1205.3|1206.1|1204.6|1
1653392360000|2022-05-24 11:39:20|1206.2|1205.6|1205.8|1205.2|1206.2|1205.6|1205.8|1205.2|1
1653392370000|2022-05-24 11:39:30|1205.7|1205.1|1205.7|1204.7|1206.1|1205.1|1205.7|1204.6|1
1653392390000|2022-05-24 11:39:50|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|1205.4|1204.8|0
1653392420000|2022-05-24 11:40:20|1205.3|1204.7|1205.4|1204.8|1205.5|1204.8|1205.2|1204.5|7
1653392430000|2022-05-24 11:40:30|1205.5|1204.5|1205.2|1204.6|1205.5|1204.6|1205.2|1204.5|0
1653392440000|2022-05-24 11:40:40|1205.5|1204.5|1205.1|1204.5|1205.5|1204.8|1205.1|1204.5|0
1653392460000|2022-05-24 11:41:00|1205.5|1204.8|1205.4|1204.8|1205.5|1204.8|1205.4|1204.8|2
1653392490000|2022-05-24 11:41:30|1205.5|1204.9|1205.6|1205|1205.6|1205|1205.5|1204.9|0
1653392500000|2022-05-24 11:41:40|1205.7|1205.1|1206.5|1205.5|1206.9|1206.3|1205.7|1205.1|7
1653392510000|2022-05-24 11:41:50|1206.6|1205.1|1206.6|1205.1|1206.6|1205.7|1206.3|1205.1|0
1653392530000|2022-05-24 11:42:10|1206.9|1206.3|1207.3|1206.3|1207.3|1206.3|1206.9|1206.2|2
1653392560000|2022-05-24 11:42:40|||||||||2
1653392570000|2022-05-24 11:42:50|||||||||3
1653392580000|2022-05-24 11:43:00|1207.1|1206.5|1207.9|1207.3|1208.1|1207.3|1207.1|1206.5|7
1653392590000|2022-05-24 11:43:10|1208.8|1207.8|1208.8|1207.8|1209.2|1208.3|1208.6|1207.8|9
1653392600000|2022-05-24 11:43:20|1208.6|1207.3|1208.6|1207.1|1208.6|1207.3|1208.6|1207.1|3
1653392610000|2022-05-24 11:43:30|1208.2|1207.2|1207.8|1206.3|1208.2|1207.2|1207.8|1206.3|2
1653392630000|2022-05-24 11:43:50|1207.1|1205.6|1207.1|1205.6|1207.1|1205.6|1207.1|1205.6|0
1653392640000|2022-05-24 11:44:00|1207|1205.5|1207.3|1206.3|1207.3|1206.3|1206.8|1205.5|1
1653392650000|2022-05-24 11:44:10|1207.4|1205.9|1207.7|1207.1|1207.9|1207.1|1207.3|1205.8|2
1653392660000|2022-05-24 11:44:20|1207.8|1206.8|1207.8|1206.3|1208|1206.8|1207.8|1206.3|0
1653392670000|2022-05-24 11:44:30|1207.6|1206.1|1207.8|1206.8|1207.9|1206.8|1207.6|1206.1|1
1653392680000|2022-05-24 11:44:40|||||||||3
1653392690000|2022-05-24 11:44:50|1208.1|1206.6|1208.1|1206.6|1208.1|1207|1208|1206.6|0
1653392710000|2022-05-24 11:45:10|1207.8|1206.8|1208|1207|1208|1207.1|1207.7|1206.8|0
1653392720000|2022-05-24 11:45:20|1207.9|1207.3|1207.9|1207.3|1207.9|1207.3|1207.9|1207.3|0
1653392730000|2022-05-24 11:45:30|||||||||2
1653392750000|2022-05-24 11:45:50|1207.7|1207.1|1207.9|1206.4|1208|1207.1|1207.7|1206.4|4
1653392760000|2022-05-24 11:46:00|1207.6|1206.6|1207.6|1206.1|1207.6|1206.6|1207.5|1206.1|0
1653392770000|2022-05-24 11:46:10|1207.4|1206.8|1207.8|1206.8|1207.8|1206.8|1207.4|1206.8|2
1653392780000|2022-05-24 11:46:20|1207.7|1207.1|1207.9|1207.3|1208.2|1207.3|1207.7|1207.1|1
1653392790000|2022-05-24 11:46:30|1207.8|1207.2|1208.1|1207.5|1208.3|1207.5|1207.8|1206.4|2
1653392800000|2022-05-24 11:46:40|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|0
1653392810000|2022-05-24 11:46:50|1208.2|1207.2|1208.1|1207.5|1208.2|1207.5|1208.1|1207.2|0
1653392820000|2022-05-24 11:47:00|1208.4|1207.8|1208.4|1207.8|1208.4|1207.8|1208.4|1207.8|1
1653392830000|2022-05-24 11:47:10|1209.3|1208.1|1209.3|1208.3|1209.3|1208.3|1209.1|1208.1|2
1653392840000|2022-05-24 11:47:20|1209.6|1208.1|1209.4|1207.9|1210.3|1209|1209.3|1207.9|5
1653392850000|2022-05-24 11:47:30|1209.1|1207.6|1209.3|1208.3|1209.7|1208.3|1209.1|1207.6|0
1653392860000|2022-05-24 11:47:40|1209.6|1208.1|1208.9|1208.3|1209.7|1208.3|1208.8|1207.6|6
1653392870000|2022-05-24 11:47:50|1209.3||1209.3||1209.3||1209.3||0
1653392880000|2022-05-24 11:48:00|1209.6|1208.1|1208.8|1207.3|1209.7|1208.8|1208.8|1207.3|3
1653392890000|2022-05-24 11:48:10|1209|1207.5|1208.8|1207.3|1209|1207.5|1208.5|1207|3
1653392900000|2022-05-24 11:48:20|1208.6|1207.1|1208.6|1207.1|1208.6|1207.1|1208.6|1207.1|1
1653392910000|2022-05-24 11:48:30|1208.7|1207.2|1209|1207.5|1209|1207.5|1208.7|1207.2|2
1653392930000|2022-05-24 11:48:50|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|5
1653392940000|2022-05-24 11:49:00|1209|1208.4|1209.1|1207.6|1209.1|1208.4|1209|1207.6|2
1653392960000|2022-05-24 11:49:20|1208.5|1207.9|1208.5|1207.5|1208.5|1207.9|1208.3|1207.5|2
1653392970000|2022-05-24 11:49:30|1209|1207.4|1208.9|1207.4|1209|1207.6|1208.6|1207.4|8
1653392990000|2022-05-24 11:49:50|1208.8|1207.8|1208.5|1207.5|1208.8|1207.8|1208.4|1207.5|2
1653393000000|2022-05-24 11:50:00|1208.2|1207.6|1208.3|1207.7|1208.3|1207.7|1208.2|1207.6|0
1653393010000|2022-05-24 11:50:10|1208.2|1207.6|1208|1207|1208.5|1207.6|1208|1207|4
1653393020000|2022-05-24 11:50:20|1208.4|1206.9|1208.6|1207.1|1208.6|1207.1|1208.4|1206.9|0
1653393060000|2022-05-24 11:51:00|1208.4|1207.8|1208.6|1208|1208.6|1208|1208.4|1207.8|0
1653393070000|2022-05-24 11:51:10|1208.5|1207.9|1208.4|1207.8|1208.5|1207.9|1208.4|1207.8|1
1653393100000|2022-05-24 11:51:40|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|2
1653393110000|2022-05-24 11:51:50|1207.9|1207.3|1208.3|1207.3|1208.4|1207.3|1207.9|1206.6|1
1653393130000|2022-05-24 11:52:10|1207.9||1207.9||1207.9||1207.9||0
1653393160000|2022-05-24 11:52:40|1208.1|1207.5|1208.3|1207.7|1208.3|1207.7|1208.1|1207.5|1
1653393170000|2022-05-24 11:52:50|||||||||1
1653393180000|2022-05-24 11:53:00|1208.4|1207.4|1208.3|1207.3|1208.4|1207.5|1207.9|1207.3|0
1653393210000|2022-05-24 11:53:30|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|7
1653393220000|2022-05-24 11:53:40|1209|1208|1209.5|1208.5|1209.5|1208.5|1209|1208|0
1653393240000|2022-05-24 11:54:00|1210.5|1209.5|1210.1|1209.5|1210.5|1209.8|1210.1|1209.5|4
1653393250000|2022-05-24 11:54:10|1210.5|1209.1|1209.6|1208.1|1210.6|1209.5|1209.5|1208|2
1653393270000|2022-05-24 11:54:30|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|0
1653393280000|2022-05-24 11:54:40|1209.3|1208.7|1209.4|1208.8|1209.5|1208.8|1209.2|1208.5|0
1653393290000|2022-05-24 11:54:50|1208.4|1207.4|1208.6|1207.1|1208.7|1207.4|1208.4|1207|5
1653393300000|2022-05-24 11:55:00|1208.3|1207.3|1208.4|1207.8|1208.4|1207.8|1208.2|1207.3|2
1653393310000|2022-05-24 11:55:10|1208.2|1207.6|1208.6|1207.1|1208.6|1207.6|1207.9|1207.1|2
1653393320000|2022-05-24 11:55:20|1208.3|1207.3|1207.9|1207.3|1208.6|1207.5|1207.9|1207.1|1
1653393330000|2022-05-24 11:55:30|1208.6|1207.1|1208.7|1207.2|1208.7|1207.2|1208.6|1207.1|2
1653393340000|2022-05-24 11:55:40|1208.4|1207.8|1208.5|1207.9|1208.6|1208|1208.4|1207.8|23
1653393360000|2022-05-24 11:56:00|1208.4|1207.8|1208.6|1207.1|1208.6|1207.8|1208.4|1207.1|2
1653393370000|2022-05-24 11:56:10||1207.6||1207.6||1207.6||1207.6|1
1653393380000|2022-05-24 11:56:20|1208.8|1207.3|1208.3|1207.3|1208.8|1207.8|1208.3|1207.3|2
1653393390000|2022-05-24 11:56:30|1208.7|1207.2|1208.6|1208|1208.7|1208|1208.3|1207.1|7
1653393400000|2022-05-24 11:56:40|1208.7|1207.2|1208.6|1207.1|1208.7|1207.3|1208.3|1207.1|0
1653393440000|2022-05-24 11:57:20|1207.9|1207.3|1208.1|1206.6|1208.3|1207.4|1207.9|1206.6|3
1653393470000|2022-05-24 11:57:50|1208.2|1206.7|1208.2|1206.7|1208.2|1206.7|1208.2|1206.7|1
1653393480000|2022-05-24 11:58:00|1208.1|1206.6|1208.1|1206.6|1208.3|1207.4|1207.9|1206.6|2
1653393490000|2022-05-24 11:58:10|1208.2|1206.7|1206.8|1205.3|1208.2|1206.7|1206.7|1205.2|9
1653393500000|2022-05-24 11:58:20|1206.7|1206.1|1206.9|1205.4|1206.9|1206.1|1206.7|1205.2|5
1653393510000|2022-05-24 11:58:30|1206.6|1205.6|1206.7|1205.2|1206.9|1205.6|1206.6|1205.2|3
1653393550000|2022-05-24 11:59:10|||||||||1
1653393560000|2022-05-24 11:59:20|1206.9|1206.3|1206.9|1205.4|1207|1206.4|1206.9|1205.4|6
1653393570000|2022-05-24 11:59:30|1207|1205.5|1207|1206|1207.2|1206|1207|1205.5|2
1653393580000|2022-05-24 11:59:40||1206.4||1206.4||1206.4||1206.4|9
1653393590000|2022-05-24 11:59:50|1206.9|1206.3|1207.2|1205.7|1207.2|1206.3|1206.5|1205.5|12
1653393600000|2022-05-24 12:00:00|1207|1206|1207|1206|1207.2|1206|1207|1205.7|0
1653393610000|2022-05-24 12:00:10||1206.4||1206.4||1206.4||1206.4|1
1653393620000|2022-05-24 12:00:20|1206.8|1205.3|1206.8|1205.3|1206.8|1205.3|1206.8|1205.3|6
1653393640000|2022-05-24 12:00:40|1206.7|1205.2|1206.8|1205.8|1206.8|1205.8|1206.7|1205.2|1
1653393650000|2022-05-24 12:00:50|1207.2|1205.7|1207.1|1205.6|1207.2|1205.7|1207.1|1205.6|0
1653393660000|2022-05-24 12:01:00|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|0
1653393670000|2022-05-24 12:01:10|||||||||1
1653393720000|2022-05-24 12:02:00|1207.1|1205.6|1207.2|1205.7|1207.2|1205.7|1207.1|1205.6|0
1653393730000|2022-05-24 12:02:10|1207|1206.4|1207|1206.4|1207|1206.4|1207|1206.4|9
1653393740000|2022-05-24 12:02:20|1207.1|1205.5|1206.1|1205.1|1207.1|1205.6|1206|1204.7|9
1653393750000|2022-05-24 12:02:30|1206.3|1204.8|1206.5|1205|1206.5|1205|1206.3|1204.8|0
1653393760000|2022-05-24 12:02:40|1206.3|1204.8|1206.3|1205.3|1206.5|1205.3|1205.9|1204.8|0
1653393790000|2022-05-24 12:03:10|1206.2|1205.6|1207|1206|1207.2|1206|1206.2|1205.6|1
1653393800000|2022-05-24 12:03:20|1207.2|1206.4|1207|1205.5|1207.2|1206.4|1207|1205.5|1
1653393820000|2022-05-24 12:03:40|1207.1|1205.6|1207.1|1205.6|1207.1|1205.6|1207.1|1205.6|0
1653393830000|2022-05-24 12:03:50|1207.2|1205.7|1207|1205.5|1207.2|1205.7|1207|1205.5|0
1653393840000|2022-05-24 12:04:00|1206.9|1205.4|1207|1206|1207|1206|1206.8|1205.4|0
1653393850000|2022-05-24 12:04:10|1207.9|1206.4|1208|1206.5|1208.3|1206.8|1207.9|1206.4|9
1653393860000|2022-05-24 12:04:20|1208.2|1206.7|1208.3|1206.8|1208.3|1207|1208|1206.7|0
1653393870000|2022-05-24 12:04:30|1208.7|1207.7|1209.3|1208.3|1209.4|1208.3|1208.7|1207.7|3
1653393880000|2022-05-24 12:04:40|1209.6|1208.1|1209|1207.5|1209.7|1208.9|1209|1207.5|7
1653393920000|2022-05-24 12:05:20|||||||||1
1653393940000|2022-05-24 12:05:40|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|1209.2|1207.7|0
1653393960000|2022-05-24 12:06:00|1209|1208|1209.5|1208.9|1209.6|1209|1209|1208|3
1653393970000|2022-05-24 12:06:10|1209.3|1208.7|1209.3|1208.7|1209.3|1208.7|1209.3|1208.7|0
1653393990000|2022-05-24 12:06:30|1209.1|1208.1|1209.1|1208.1|1209.1|1208.1|1209.1|1208.1|3
1653394000000|2022-05-24 12:06:40|1208.8|1208.2|1209.1|1208.1|1209.1|1208.2|1208.8|1208.1|2
1653394010000|2022-05-24 12:06:50|||||||||1
1653394020000|2022-05-24 12:07:00|1208.8|1208.2|1209.1|1208.1|1209.1|1208.2|1208.8|1208.1|0
1653394030000|2022-05-24 12:07:10|1209.5|1208.9|1209.5|1208.9|1209.5|1208.9|1209.5|1208.9|6
1653394040000|2022-05-24 12:07:20|1209.6|1209|1209.6|1209|1209.6|1209|1209.6|1209|1
1653394050000|2022-05-24 12:07:30|1209.3|1208.7|1209.6|1208.6|1209.6|1208.7|1209.3|1208.5|3
1653394070000|2022-05-24 12:07:50|1209.3|1208.7|1209.5|1208|1209.5|1208.7|1209.1|1208|4
1653394080000|2022-05-24 12:08:00|1209.7|1208.2|1209|1208|1209.7|1208.7|1208.6|1207.8|3
1653394090000|2022-05-24 12:08:10|1209.4|1207.9|1209|1208.4|1209.4|1208.4|1209|1207.7|0
1653394110000|2022-05-24 12:08:30|1208.9|1208.3|1208.7|1208.1|1208.9|1208.3|1208.7|1208.1|3
1653394130000|2022-05-24 12:08:50|||||||||1
1653394160000|2022-05-24 12:09:20|1208.8|1207.3|1209.5|1208.5|1209.7|1208.5|1208.8|1207.3|2
1653394180000|2022-05-24 12:09:40|1209.7|1208.2|1209.7|1208.2|1209.7|1208.5|1209.5|1208|0
1653394190000|2022-05-24 12:09:50|1209.5|1208.5|1209.5|1208|1209.6|1208.9|1209.4|1208|0
1653394200000|2022-05-24 12:10:00|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|1
1653394210000|2022-05-24 12:10:10|1208.9|1207.4|1208.5|1207.5|1209|1207.5|1208.5|1207.3|0
1653394220000|2022-05-24 12:10:20|1208.4|1207.4|1208.4|1206.9|1208.4|1207.4|1208.3|1206.9|0
1653394230000|2022-05-24 12:10:30|1208.3|1207.3|1208.5|1207.5|1208.5|1207.9|1208.2|1207.3|1
1653394250000|2022-05-24 12:10:50|||||||||1
1653394260000|2022-05-24 12:11:00|1208.7|1207.2|1208.5|1207.5|1208.7|1207.5|1208.5|1207.2|0
1653394300000|2022-05-24 12:11:40|1208.6|1207|1208.6|1207.1|1208.6|1207.1|1208.6|1207|3
1653394320000|2022-05-24 12:12:00|1208.5|1207|1208.2|1207.6|1208.5|1207.6|1208.2|1207|0
1653394330000|2022-05-24 12:12:10|1208.1|1207.5|1208.5|1207|1208.5|1207.5|1208.1|1206.7|3
1653394350000|2022-05-24 12:12:30|1208.7|1207.2|1208.5|1207.5|1208.7|1207.5|1208.5|1207.2|0
1653394390000|2022-05-24 12:13:10|1208.4|1207|1208.4|1206.9|1208.4|1207|1208.4|1206.9|2
1653394420000|2022-05-24 12:13:40|1208.1|1207.1|1208|1207|1208.1|1207.1|1208|1207|0
1653394430000|2022-05-24 12:13:50|1207.7|1207.1|1207.7|1207.1|1207.7|1207.1|1207.7|1207.1|1
1653394440000|2022-05-24 12:14:00|1207.8|1206.8|1207.3|1206.7|1207.8|1206.8|1207.3|1206.7|2
1653394450000|2022-05-24 12:14:10|1207.5|1206.5|1207.6|1206.6|1207.6|1206.6|1207.5|1206.5|1
1653394470000|2022-05-24 12:14:30|1206.3|1205.3|1206.3|1205.3|1206.3|1205.3|1206.3|1205.3|4
1653394490000|2022-05-24 12:14:50|1206.7|1205.2|1206.5|1205.5|1206.7|1205.5|1206.5|1205.2|1
1653394500000|2022-05-24 12:15:00|1206.7|1205.2|1206.5|1205.5|1206.7|1205.5|1206.5|1205.2|0
1653394520000|2022-05-24 12:15:20|1206.6|1205.9|1207.3|1206.3|1207.3|1206.3|1206.6|1205.9|7
1653394540000|2022-05-24 12:15:40|||||||||1
1653394550000|2022-05-24 12:15:50|1207.5|1206.5|1207.6|1207|1207.9|1207.1|1207.5|1206.4|1
1653394560000|2022-05-24 12:16:00|1207.7|1207.1|1208.7|1207.2|1208.7|1207.2|1207.7|1206.8|4
1653394580000|2022-05-24 12:16:20|1208.4|1207.8|1209|1208|1209|1208|1208.4|1207.8|1
1653394590000|2022-05-24 12:16:30|1210|1208.4|1210|1209|1210.2|1209|1210|1208.4|7
1653394600000|2022-05-24 12:16:40|1210.6|1210|1211|1210|1211.3|1210.1|1210.6|1209.8|21
1653394620000|2022-05-24 12:17:00|1210.8|1210.2|1211|1210|1211.6|1210.2|1210.8|1209.8|12
1653394630000|2022-05-24 12:17:10|1211.5|1210.5|1212.2|1210.7|1212.2|1210.7|1211.5|1210.5|32
1653394640000|2022-05-24 12:17:20|1211.8|1210.8|1211.8|1210.8|1211.8|1210.8|1211.8|1210.8|0
1653394650000|2022-05-24 12:17:30|1211.9|1210.9|1211.5|1210.9|1211.9|1210.9|1211.5|1210.8|1
1653394670000|2022-05-24 12:17:50|1211.3|1210.3|1210.6|1209.1|1211.3|1210.3|1210.6|1209.1|7
1653394680000|2022-05-24 12:18:00|1210.7|1209.2|1210.6|1209.1|1210.7|1209.2|1210.4|1208.9|1
1653394690000|2022-05-24 12:18:10|1210|1209|1209.9|1209.3|1210|1209.3|1209.8|1209|1
1653394700000|2022-05-24 12:18:20|1209.6|1208.1|1210.1|1208.6|1210.1|1208.9|1209.3|1208.1|4
1653394710000|2022-05-24 12:18:30|1209.9|1208.9|1210.2|1208.7|1210.2|1208.9|1209.9|1208.7|0
1653394720000|2022-05-24 12:18:40|1210.1|1208.6|1209.7|1208.7|1210.1|1208.9|1209.7|1208.6|0
1653394730000|2022-05-24 12:18:50||1208.2||1208.2||1208.2||1208.2|1
1653394740000|2022-05-24 12:19:00|1208.6|1208|1209.4|1207.9|1209.5|1208|1208.6|1207.9|3
1653394760000|2022-05-24 12:19:20|1209.5|1208|1209.7|1208.2|1209.7|1208.2|1209.5|1208|0
1653394780000|2022-05-24 12:19:40|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|1209.8|1208.3|0
1653394840000|2022-05-24 12:20:40|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|0
1653394860000|2022-05-24 12:21:00|1209.3|1208.3|1208.7|1207.2|1209.3|1208.3|1208.7|1207.2|2
1653394870000|2022-05-24 12:21:10|1208.3|1207.3|1208.4|1206.9|1208.4|1207.3|1208.3|1206.8|1
1653394880000|2022-05-24 12:21:20|1207.8|1207.2|1207.9|1206.4|1207.9|1207.2|1207.1|1206.4|4
1653394890000|2022-05-24 12:21:30|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|1
1653394900000|2022-05-24 12:21:40|1207.7|1206.2|1207.8|1206.3|1207.8|1206.3|1207.7|1206.2|0
1653394910000|2022-05-24 12:21:50|1207.9|1206.4|1207.8|1206.3|1207.9|1207|1207.6|1206.3|0
1653394920000|2022-05-24 12:22:00|1207.9|1206.4|1208|1207.4|1208|1207.4|1207.7|1206.2|2
1653394940000|2022-05-24 12:22:20|1208.1|1207.5|1208.6|1208|1208.6|1208|1208.1|1207.5|2
1653394950000|2022-05-24 12:22:30|1209.4|1207.9|1208.5|1207.5|1209.4|1207.9|1208.5|1207.4|5
1653394960000|2022-05-24 12:22:40|1208.7|1207.2|1208.4|1206.9|1208.7|1207.2|1208.4|1206.9|2
1653394970000|2022-05-24 12:22:50|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1208.3|1207.3|1
1653394980000|2022-05-24 12:23:00|1208.4|1206.9|1208.3|1207.3|1208.4|1207.3|1208.3|1206.9|0
1653394990000|2022-05-24 12:23:10|1208.5|1207|1208|1207|1208.5|1207|1208|1207|0
1653395000000|2022-05-24 12:23:20|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|1207.9|1206.4|1
1653395010000|2022-05-24 12:23:30|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|0
1653395020000|2022-05-24 12:23:40|1207.9|1206.9|1208|1207|1208|1207|1207.9|1206.9|2
1653395040000|2022-05-24 12:24:00|1207.7|1207.1|1207.6|1207|1207.7|1207.1|1207.6|1207|0
1653395050000|2022-05-24 12:24:10|1207.8|1207.2|1207.8|1206.8|1208|1207.2|1207.8|1206.5|8
1653395110000|2022-05-24 12:25:10|||||||||1
1653395120000|2022-05-24 12:25:20|||||||||1
1653395140000|2022-05-24 12:25:40|1207.6|1207|1208.3|1207.3|1208.3|1207.3|1207.6|1207|1
1653395160000|2022-05-24 12:26:00|1208|1207.4|1208.3|1207.3|1208.3|1207.4|1208|1207.2|3
1653395170000|2022-05-24 12:26:10|||||||||1
1653395200000|2022-05-24 12:26:40|1207.6|1206.6|1207.5|1206.5|1207.6|1206.9|1207|1206.3|22
1653395210000|2022-05-24 12:26:50||1206.9||1206.9||1206.9||1206.9|2
1653395230000|2022-05-24 12:27:10|1207.7|1207.1|1208.5|1207.9|1208.5|1207.9|1207.7|1207.1|4
1653395240000|2022-05-24 12:27:20|1208.6|1208|1208.6|1208|1208.6|1208|1208.6|1208|1
1653395250000|2022-05-24 12:27:30|||||||||1
1653395270000|2022-05-24 12:27:50|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1
1653395280000|2022-05-24 12:28:00|1208.6|1208|1208.3|1207.7|1208.6|1208|1208.3|1207.7|5
1653395290000|2022-05-24 12:28:10|1208.5|1207.3|1208.5|1207.5|1208.7|1207.9|1208.5|1207.2|9
1653395310000|2022-05-24 12:28:30|1208.8|1207.8|1209|1207.5|1209|1207.8|1208.8|1207.5|3
1653395320000|2022-05-24 12:28:40|1208.7|1207.7|1208.8|1207.8|1208.8|1207.8|1208.7|1207.7|0
1653395340000|2022-05-24 12:29:00|1208.9|1207.4|1208.9|1207.9|1208.9|1207.9|1208.8|1207.4|2
1653395350000|2022-05-24 12:29:10|1209.2|1207.7|1208.8|1207.8|1209.2|1207.8|1208.8|1207.7|0
1653395370000|2022-05-24 12:29:30|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|0
1653395380000|2022-05-24 12:29:40|1208.6|1208|1208.6|1208|1208.6|1208|1208.5|1207.9|0
1653395400000|2022-05-24 12:30:00|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1208.5|1207.9|1
1653395450000|2022-05-24 12:30:50|1208.6|1208|1209.4|1208.4|1209.4|1208.4|1208.6|1208|2
1653395460000|2022-05-24 12:31:00|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|1209.5|1208.5|0
1653395480000|2022-05-24 12:31:20|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|1209.4|1207.9|0
1653395500000|2022-05-24 12:31:40|1209|1208|1208.7|1208.1|1209|1208.1|1208.7|1208|0
1653395510000|2022-05-24 12:31:50|1209|1208|1208.5|1207.9|1209|1208|1208.5|1207.8|2
1653395520000|2022-05-24 12:32:00|1209|1208|1208.8|1207.8|1209.3|1208|1208.8|1207.7|1
1653395530000|2022-05-24 12:32:10|1209.2|1207.7|1209.2|1207.7|1209.2|1208|1209|1207.7|0
1653395540000|2022-05-24 12:32:20|1209|1208|1209|1208|1209|1208|1209|1208|0
1653395550000|2022-05-24 12:32:30||1208.4||1208.4||1208.4||1208.4|5
1653395580000|2022-05-24 12:33:00|1209.1|1208.5|1209.5|1208.9|1209.6|1209|1209.1|1208.5|1
1653395590000|2022-05-24 12:33:10|||||||||2
1653395600000|2022-05-24 12:33:20|1209.7|1208.2|1209.3|1208.3|1209.7|1208.7|1209.1|1208.2|4
1653395610000|2022-05-24 12:33:30|1209.2|1208.6|1209.3|1208.3|1209.3|1208.6|1209.2|1208.3|0
1653395620000|2022-05-24 12:33:40|1209.1|1208.5|1209|1208.4|1209.1|1208.5|1209|1208.4|0
1653395630000|2022-05-24 12:33:50|1208.9|1208.3|1208.9|1208.3|1208.9|1208.3|1208.9|1208.3|0
1653395640000|2022-05-24 12:34:00|1208.6|1208|1209|1208|1209|1208|1208.4|1207.8|6
1653395670000|2022-05-24 12:34:30|1209.1|1208.1|1209|1208|1209.1|1208.1|1209|1208|0
1653395700000|2022-05-24 12:35:00|1209.1|1208.1|1208.9|1208.3|1209.1|1208.3|1208.9|1208|0
1653395710000|2022-05-24 12:35:10|1209.5|1208|1209.5|1208.5|1209.5|1208.5|1209.5|1208|2
1653395720000|2022-05-24 12:35:20|1209.6|1209|1209.9|1209.3|1209.9|1209.3|1209.6|1209|2
1653395730000|2022-05-24 12:35:30|1209|1208.4|1209|1208.4|1209|1208.4|1209|1208.4|3
1653395760000|2022-05-24 12:36:00|||||||||1
1653395780000|2022-05-24 12:36:20|||||||||3
1653395800000|2022-05-24 12:36:40|||||||||2
1653395820000|2022-05-24 12:37:00|1209.1|1208.5|1209.1|1208.5|1209.1|1208.5|1209.1|1208.5|1
1653395830000|2022-05-24 12:37:10|1208.8|1207.8|1208.8|1207.8|1208.8|1207.8|1208.8|1207.8|20
1653395880000|2022-05-24 12:38:00|1208.5|1207.9|1207.8|1206.8|1208.5|1207.9|1207.8|1206.8|2
1653395890000|2022-05-24 12:38:10|1208.2|1206.7|1208.3|1207.3|1208.5|1207.3|1208.2|1206.7|3
1653395910000|2022-05-24 12:38:30|1208.9|1207.4|1208.6|1207.1|1208.9|1207.5|1208.5|1207.1|10
1653395920000|2022-05-24 12:38:40|1208.5|1207|1208.5|1207|1208.5|1207.3|1208.3|1207|0
1653395930000|2022-05-24 12:38:50|1208.4|1206.9|1208.5|1207|1208.5|1207.3|1208.1|1206.9|0
1653395940000|2022-05-24 12:39:00|1208.1|1207.1|1208.5|1207|1208.5|1207.1|1208.1|1207|0
1653395950000|2022-05-24 12:39:10|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|1208.1|1207.1|2
1653395970000|2022-05-24 12:39:30|||||||||2
1653395980000|2022-05-24 12:39:40|1208|1207.4|1208|1207.4|1208|1207.4|1208|1207.4|0
1653396000000|2022-05-24 12:40:00|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1208.2|1207.2|1
1653396010000|2022-05-24 12:40:10|1208.1|1207.1|1208|1207.4|1208.1|1207.4|1208|1207.1|4
1653396020000|2022-05-24 12:40:20|1207.6|1207|1207.6|1207|1207.6|1207|1207.6|1207|1
1653396030000|2022-05-24 12:40:30|1207.3|1206.7|1207.4|1206.8|1207.4|1206.8|1207.3|1206.7|1
1653396040000|2022-05-24 12:40:40|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|2
1653396060000|2022-05-24 12:41:00|1207.3|1206.3|1207|1206.4|1207.3|1206.5|1207|1206.3|3
1653396070000|2022-05-24 12:41:10|1207.1|1206.5|1207.1|1206.5|1207.1|1206.5|1207|1206.4|1
1653396080000|2022-05-24 12:41:20|1207.2|1206.6|1207.5|1206.9|1207.5|1206.9|1207.2|1206.6|4
1653396090000|2022-05-24 12:41:30|1207.2|1206.2|1207|1206.4|1207.2|1206.5|1207|1206.1|4
1653396100000|2022-05-24 12:41:40|1207.6|1206.6|1207.8|1206.8|1208.2|1206.9|1207.5|1206.2|5
1653396110000|2022-05-24 12:41:50|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|2
1653396120000|2022-05-24 12:42:00|1208.3|1207.3|1207.8|1206.8|1208.3|1207.3|1207.8|1206.7|1
1653396130000|2022-05-24 12:42:10|1207.7|1206.3|1207.9|1206.4|1207.9|1206.4|1207.7|1206.2|0
1653396140000|2022-05-24 12:42:20|1206.6|1206|1206.6|1206|1206.6|1206|1206.6|1206|14
1653396150000|2022-05-24 12:42:30|1206.1|1205.5|1206.2|1205.2|1206.4|1205.5|1206|1204.9|43
1653396160000|2022-05-24 12:42:40|1206.3|1205.6|1206|1205.4|1206.3|1205.6|1206|1204.7|9
1653396170000|2022-05-24 12:42:50|1206.4|1205.8|1206.5|1205.5|1206.7|1205.8|1206.4|1205.2|2
1653396180000|2022-05-24 12:43:00|1206.4|1205.8|1207.5|1206.5|1207.5|1206.5|1206.4|1205.8|10
1653396190000|2022-05-24 12:43:10|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|1207.8|1206.8|0
1653396200000|2022-05-24 12:43:20|1208.2|1206.7|1208.3|1207.3|1208.3|1207.3|1208|1206.7|2
1653396210000|2022-05-24 12:43:30|||||||||2
1653396220000|2022-05-24 12:43:40|||||||||1
1653396230000|2022-05-24 12:43:50|1208|1207.4|1207.5|1206.9|1208|1207.4|1207.5|1206.9|7
1653396240000|2022-05-24 12:44:00|1207.8|1206.8|1207.5|1206.9|1208.2|1207.2|1207.5|1206.6|5
1653396250000|2022-05-24 12:44:10||1206.5||1206.5||1206.5||1206.5|4
1653396260000|2022-05-24 12:44:20|||||||||2
1653396270000|2022-05-24 12:44:30|1207.7|1206.2|1207|1206.4|1207.7|1206.4|1207|1206.2|1
1653396280000|2022-05-24 12:44:40|1206.9|1206.3|1206.8|1205.8|1206.9|1206.3|1206.8|1205.8|2
1653396290000|2022-05-24 12:44:50|1206.6|1206|1207|1206.4|1207.1|1206.5|1206.6|1206|3
1653399000000|2022-05-24 13:30:00|1208.6|1207.6|1206.3|1205.3|1209.3|1208|1206.3|1205.3|305
1653399010000|2022-05-24 13:30:10|1205.7|1205.1|1206|1205|1206.3|1205.5|1205.6|1205|27
1653399020000|2022-05-24 13:30:20|1205.7|1205.1|1206|1205.4|1206.2|1205.5|1205.6|1205|60
1653399030000|2022-05-24 13:30:30|1206.1|1205.5|1206.7|1206.1|1208.1|1207.5|1205.8|1205.2|28
1653399040000|2022-05-24 13:30:40|1206.2|1205.6|1206.6|1205.6|1207.8|1207.1|1206.1|1205.5|27
1653399050000|2022-05-24 13:30:50|1206.2|1205.5|1206.3|1205.3|1206.5|1205.6|1206.1|1205.3|6
1653399060000|2022-05-24 13:31:00|1206.2|1205.6|1207.3|1206.3|1207.3|1206.6|1206.2|1205.6|23
1653399070000|2022-05-24 13:31:10|1207.9|1207.3|1205.6|1205|1208.7|1208.1|1205.6|1205|61
1653399080000|2022-05-24 13:31:20|1205.7|1205.1|1205.5|1204.5|1206|1205.1|1204.2|1203.5|33
1653399090000|2022-05-24 13:31:30|1205.7|1204.7|1204.5|1203.9|1205.7|1204.9|1204.5|1203.9|64
1653399100000|2022-05-24 13:31:40|1204.7|1203.5|1205.6|1205|1205.6|1205|1204.7|1203.5|13
1653399110000|2022-05-24 13:31:50|1205.5|1204.5|1206|1205|1206.1|1205.5|1205.4|1204.5|12
1653399120000|2022-05-24 13:32:00|1205.7|1205.1|1203.5|1202.9|1205.7|1205.1|1203.5|1202.8|129
1653399130000|2022-05-24 13:32:10|1203.7|1203.1|1202.7|1202.1|1203.8|1203.1|1202|1201.3|33
1653399140000|2022-05-24 13:32:20|1202.5|1201.9|1202|1201.4|1202.5|1201.9|1201.2|1200.5|21
1653399150000|2022-05-24 13:32:30|1201.8|1201.2|1201.9|1201.3|1201.9|1201.3|1201.1|1200.5|20
1653399160000|2022-05-24 13:32:40|1201.8|1201.2|1202.2|1201.6|1202.5|1201.6|1200.2|1199.5|31
1653399170000|2022-05-24 13:32:50|1202.7|1202.1|1202.5|1201.9|1203.5|1202.7|1202.5|1201.8|15
1653399180000|2022-05-24 13:33:00|1202.3|1201.7|1202.7|1202.1|1203.2|1202.4|1202.3|1201.6|29
1653399190000|2022-05-24 13:33:10|1202.6|1202|1202.7|1202.1|1203.5|1202.7|1202.6|1202|16
1653399200000|2022-05-24 13:33:20|1202.9|1202.3|1203.8|1203.2|1203.9|1203.3|1202.9|1202.3|15
1653399210000|2022-05-24 13:33:30|1203.9|1203.3|1204.8|1204.2|1205|1204.3|1203.9|1203.3|27
1653399220000|2022-05-24 13:33:40|1204.9|1204.3|1204.4|1203.8|1205.3|1204.5|1204.3|1203.7|12
1653399230000|2022-05-24 13:33:50|1204.5|1203.9|1205.2|1204.6|1205.4|1204.6|1204.5|1203.9|23
1653399240000|2022-05-24 13:34:00|1205.4|1204.8|1205.7|1205.1|1206.2|1205.2|1205|1204|32
1653399250000|2022-05-24 13:34:10|1205.8|1204.8|1205|1204|1205.8|1204.9|1204.7|1204|8
1653399260000|2022-05-24 13:34:20|1204.5|1203.9|1203.3|1202.7|1204.5|1203.9|1203.3|1202.7|12
1653399270000|2022-05-24 13:34:30|1204|1203.4|1203.6|1202.6|1204.1|1203.4|1203.3|1202.6|41
1653399280000|2022-05-24 13:34:40|1203.3|1202.7|1203.2|1202.6|1203.3|1202.7|1203|1202.1|16
1653399290000|2022-05-24 13:34:50|1203.1|1202.5|1202.3|1201.7|1203.2|1202.6|1202|1201.4|9
1653399300000|2022-05-24 13:35:00|1202.2|1201.6|1202.2|1201.6|1202.3|1201.7|1202.2|1201.6|3
1653399310000|2022-05-24 13:35:10|1203|1202|1202.5|1201.9|1203|1202.4|1202.5|1201.9|14
1653399320000|2022-05-24 13:35:20|1203|1202.4|1202.8|1201.8|1203.2|1202.6|1202.5|1201.8|7
1653399330000|2022-05-24 13:35:30|1203.1|1202.2|1203.2|1202.2|1203.4|1202.8|1202.7|1202|5
1653399340000|2022-05-24 13:35:40|1203|1202.4|1202.6|1202|1203|1202.4|1202.5|1201.9|5
1653399350000|2022-05-24 13:35:50|1202.7|1202.1|1204|1203.4|1204|1203.4|1202.7|1202.1|12
1653399360000|2022-05-24 13:36:00|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.4|1202.8|11
1653399370000|2022-05-24 13:36:10|1204|1203.4|1205.7|1205.1|1206.2|1205.6|1204|1203.4|18
1653399380000|2022-05-24 13:36:20|1205.5|1204.9|1204|1203|1205.8|1205.1|1203.9|1203|73
1653399390000|2022-05-24 13:36:30|1204.1|1203.1|1203.5|1202.9|1204.1|1203.1|1202.5|1201.8|19
1653399400000|2022-05-24 13:36:40|1203.6|1202.6|1203.3|1202.7|1203.6|1202.7|1203.1|1202.5|4
1653399410000|2022-05-24 13:36:50|1203.4|1202.4|1201.7|1201.1|1203.4|1202.4|1201.5|1200.9|42
1653399420000|2022-05-24 13:37:00|1201.8|1201.2|1202.8|1201.8|1202.8|1201.8|1201.8|1201.2|16
1653399430000|2022-05-24 13:37:10|1202.5|1201.9|1203.2|1202.6|1203.2|1202.6|1202.5|1201.8|0
1653399440000|2022-05-24 13:37:20|1203.1|1202.5|1204|1203|1204|1203.4|1202.8|1202.2|12
1653399450000|2022-05-24 13:37:30|1203.6|1203.4|1202.6|1202|1204.1|1203.4|1202.6|1202|29
1653399460000|2022-05-24 13:37:40|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|6
1653399470000|2022-05-24 13:37:50|1202.6|1202|1201.8|1201.2|1203|1202.4|1201.1|1200.4|61
1653399480000|2022-05-24 13:38:00|1201.9|1201.3|1202.3|1201.7|1202.6|1202|1201.9|1201.3|24
1653399490000|2022-05-24 13:38:10|1202.2|1201.6|1201.3|1200.7|1202.3|1201.7|1201.3|1200.6|29
1653399500000|2022-05-24 13:38:20|1201.2|1200.6|1200.6|1200|1201.2|1200.6|1200.6|1200|10
1653399510000|2022-05-24 13:38:30|1200.8|1200.2|1200.7|1200.1|1201|1200.3|1200.6|1199.9|10
1653399520000|2022-05-24 13:38:40|1200.8|1200.2|1200.3|1199.7|1201|1200.4|1200.2|1199.6|13
1653399530000|2022-05-24 13:38:50|1200.4|1199.8|1200.6|1200|1200.8|1200.2|1200.4|1199.7|9
1653399540000|2022-05-24 13:39:00|1200.8|1200.2|1200.8|1200.2|1201.1|1200.5|1200.7|1200.1|17
1653399550000|2022-05-24 13:39:10|1200.7|1200.1|1201.1|1200.5|1201.6|1201|1200.7|1200.1|23
1653399560000|2022-05-24 13:39:20|1200.8|1200.2|1199.7|1198.7|1200.9|1200.3|1199.4|1198.7|15
1653399570000|2022-05-24 13:39:30|1199.4|1198.8|1199.4|1198.8|1199.6|1199|1199.3|1198.7|18
1653399580000|2022-05-24 13:39:40|1199.6|1199|1199.8|1199.2|1199.8|1199.2|1199.6|1199|17
1653399590000|2022-05-24 13:39:50|1200|1199.4|1202.1|1201.1|1202.1|1201.2|1200|1199.4|13
1653399600000|2022-05-24 13:40:00|1201.8|1201.2|1202.6|1201.6|1203|1202.4|1201.8|1201.1|25
1653399610000|2022-05-24 13:40:10|1202.3|1201.7|1202.6|1202|1202.9|1202.3|1202.3|1201.6|37
1653399620000|2022-05-24 13:40:20|1202.7|1201.7|1201.3|1200.7|1202.7|1201.7|1201.3|1200.7|17
1653399630000|2022-05-24 13:40:30|1201.6|1200.6|1201.1|1200.5|1201.6|1200.7|1200.8|1200.1|6
1653399640000|2022-05-24 13:40:40|1201.3|1200.7|1201.8|1201.2|1202|1201.4|1201.3|1200.7|10
1653399650000|2022-05-24 13:40:50|1201.9|1200.9|1202|1201.4|1202|1201.4|1201.7|1200.9|4
1653399660000|2022-05-24 13:41:00|1201.8|1201.2|1199.4|1198.8|1201.8|1201.2|1199.4|1198.8|19
1653399670000|2022-05-24 13:41:10|1199.1|1198.5|1198.9|1197.9|1199.1|1198.5|1198.3|1197.6|34
1653399680000|2022-05-24 13:41:20|1198.8|1198.2|1198.6|1198|1199.1|1198.2|1198.6|1197.9|4
1653399690000|2022-05-24 13:41:30|1198.7|1198.1|1198.1|1197.5|1198.7|1198.1|1198.1|1197.5|6
1653399700000|2022-05-24 13:41:40|1198.2|1197.2|1197.8|1197.2|1198.3|1197.7|1197.8|1197.2|19
1653399710000|2022-05-24 13:41:50|1197.9|1197.3|1197.8|1197.2|1198|1197.3|1197.2|1196.6|11
1653399720000|2022-05-24 13:42:00|1197.9|1197.3|1195.9|1195.3|1197.9|1197.3|1195.7|1195.1|37
1653399730000|2022-05-24 13:42:10|1195.8|1195.2|1195.3|1194.7|1196.1|1195.2|1195.3|1194.6|69
1653399740000|2022-05-24 13:42:20|1195.1|1194.5|1195.4|1194.8|1196.1|1195.5|1194.7|1194.1|53
1653399750000|2022-05-24 13:42:30|1195.1|1194.5|1195.5|1194.5|1195.7|1194.7|1194.6|1193.9|16
1653399760000|2022-05-24 13:42:40|1195.2|1194.2|1195.3|1194.7|1196.1|1195.1|1195.2|1194.2|20
1653399770000|2022-05-24 13:42:50|1195.5|1194.5|1194.5|1193.9|1196.2|1195.2|1193.6|1192.9|16
1653399780000|2022-05-24 13:43:00|1194.6|1194|1194.8|1193.8|1195.1|1194.3|1194.6|1193.8|9
1653399790000|2022-05-24 13:43:10|1194.9|1193.9|1194.8|1194.2|1195.3|1194.5|1194.5|1193.9|5
1653399800000|2022-05-24 13:43:20|1194.9|1194.3|1193.9|1193.3|1195.6|1194.6|1193.9|1193.3|28
1653399810000|2022-05-24 13:43:30|1194|1193.4|1194.3|1193.7|1194.6|1194|1194|1193.4|22
1653399820000|2022-05-24 13:43:40|1194.7|1193.8|1194.3|1193.7|1194.7|1193.8|1194.3|1193.7|10
1653399830000|2022-05-24 13:43:50|1194.7|1193.8|1193.6|1193|1194.7|1193.8|1193.6|1192.9|31
1653399840000|2022-05-24 13:44:00|1193.5|1192.9|1193.2|1192.6|1193.5|1192.9|1192.6|1191.7|29
1653399850000|2022-05-24 13:44:10|1193.6|1193|1193.6|1193|1193.7|1193.1|1193.5|1192.6|13
1653399860000|2022-05-24 13:44:20|1193.5|1192.9|1193.5|1192.9|1194.1|1193.1|1193.4|1192.7|17
1653399870000|2022-05-24 13:44:30|1193.4|1192.8|1193.5|1192.9|1193.7|1193.1|1193.4|1192.8|18
1653399880000|2022-05-24 13:44:40|1193.3|1192.7|1193.5|1192.9|1193.5|1192.9|1193.3|1192.7|5
1653399890000|2022-05-24 13:44:50|1193.6|1193|1193.6|1193|1193.7|1193.1|1193.5|1192.9|12
1653399900000|2022-05-24 13:45:00|||||||||9
1653399910000|2022-05-24 13:45:10|1193.7|1193.1|1191.1|1190.5|1194|1193.1|1191.1|1190.5|70
1653399920000|2022-05-24 13:45:20|1190.9|1190.3|1187.9|1187.3|1191.2|1190.6|1187.4|1186.4|129
1653399930000|2022-05-24 13:45:30|1187.6|1187|1187.8|1187.2|1188.6|1188|1187.5|1186.5|101
1653399940000|2022-05-24 13:45:40|1187.6|1186.6|1187.5|1186|1187.6|1186.7|1186.6|1185.8|19
1653399950000|2022-05-24 13:45:50|1186.9|1185.9|1187.9|1186.9|1187.9|1187|1186.6|1185.6|13
1653399960000|2022-05-24 13:46:00|1188.3|1187.7|1188.1|1187.5|1188.4|1187.7|1186.9|1185.7|39
1653399970000|2022-05-24 13:46:10|1188.3|1187.3|1189.1|1188.5|1189.5|1188.7|1188.1|1187.3|25
1653399980000|2022-05-24 13:46:20|1188.9|1188.3|1188.6|1188|1189.2|1188.3|1188.6|1187.9|7
1653399990000|2022-05-24 13:46:30|1188.4|1187.8|1187.9|1186.9|1188.4|1187.8|1187.9|1186.9|4
1653400000000|2022-05-24 13:46:40|1187.8|1187.2|1187.4|1186.4|1187.9|1187.2|1186.9|1186.1|25
1653400010000|2022-05-24 13:46:50|1186.9|1185.9|1187.5|1186|1187.5|1186.4|1186.6|1185.8|24
1653400020000|2022-05-24 13:47:00|1187.3|1186.3|1187.7|1186.7|1187.7|1186.7|1186.4|1185.7|12
1653400030000|2022-05-24 13:47:10|1187.6|1187|1187.6|1187|1188.1|1187.5|1187.6|1186.7|37
1653400040000|2022-05-24 13:47:20|1187.7|1186.7|1187.3|1186.7|1187.7|1186.8|1186.8|1186.2|14
1653400050000|2022-05-24 13:47:30|1186.8|1186.2|1187.3|1186.7|1187.5|1186.8|1186.6|1186|13
1653400060000|2022-05-24 13:47:40|1187.2|1186.2|1183.4|1182.8|1187.2|1186.5|1183.3|1182.4|28
1653400070000|2022-05-24 13:47:50|1183.8|1183.2|1183.6|1183|1184.6|1183.8|1183.6|1183|25
1653400080000|2022-05-24 13:48:00|1183.7|1183.1|1182.6|1181.6|1183.9|1183.3|1182.1|1181.1|41
1653400090000|2022-05-24 13:48:10|1182.3|1181.7|1180.3|1179.7|1182.6|1181.7|1180.1|1179.5|46
1653400100000|2022-05-24 13:48:20|1179|1178.4|1181.6|1181|1181.6|1181|1179|1178.4|152
1653400110000|2022-05-24 13:48:30|1181.7|1181.1|1180.9|1180.3|1181.7|1181.1|1179.9|1178.6|42
1653400120000|2022-05-24 13:48:40|1180.8|1180.2|1180.8|1179.8|1182.5|1181.6|1180.4|1179.6|36
1653400130000|2022-05-24 13:48:50|1180.7|1180.1|1180.8|1179.8|1181.6|1180.1|1179.9|1178.9|27
1653400140000|2022-05-24 13:49:00|1180.6|1179.6|1180.9|1180.3|1181.7|1180.7|1180.4|1179.5|57
1653400150000|2022-05-24 13:49:10|1181|1180|1181.4|1180.8|1181.8|1181.1|1180.9|1180|17
1653400160000|2022-05-24 13:49:20|1181.6|1180.6|1181.7|1181.1|1182.3|1181.3|1181.4|1180.6|11
1653400170000|2022-05-24 13:49:30|1181.8|1181.2|1181.7|1181.1|1182.4|1181.6|1181.7|1180.9|17
1653400180000|2022-05-24 13:49:40|1182.2|1181.2|1181.9|1181.3|1182.8|1181.9|1181.7|1180.7|38
1653400190000|2022-05-24 13:49:50|1181.5|1180.9|1181.9|1181.3|1182.3|1181.4|1181.4|1180.8|10
1653400200000|2022-05-24 13:50:00|1182.2|1181.2|1183.5|1182.5|1183.5|1182.7|1182.2|1181.1|29
1653400210000|2022-05-24 13:50:10|1183.2|1182.6|1182.7|1182.1|1184.4|1183.8|1182.7|1182.1|29
1653400220000|2022-05-24 13:50:20|1183|1182|1183.8|1182.8|1183.8|1183.1|1182.7|1181.6|17
1653400230000|2022-05-24 13:50:30|1183.9|1183.3|1183.9|1183.3|1184.5|1183.6|1183.8|1183|9
1653400240000|2022-05-24 13:50:40|1184|1183|1184.2|1183.6|1184.2|1183.6|1182.9|1182|19
1653400250000|2022-05-24 13:50:50|1184.5|1183.5|1185.2|1184.6|1185.5|1184.6|1184.5|1183.5|14
1653400260000|2022-05-24 13:51:00|1185.4|1184.8|1185.2|1184.6|1185.4|1184.8|1184.7|1183.8|9
1653400270000|2022-05-24 13:51:10|1185.3|1184.7|1185.5|1184.5|1185.5|1184.8|1184.6|1183.8|23
1653400280000|2022-05-24 13:51:20|1185.4|1184.8|1185.6|1184.6|1185.8|1184.8|1185.1|1184.5|14
1653400290000|2022-05-24 13:51:30|1185.5|1184.5|1184.9|1184.3|1185.6|1184.7|1184.4|1183.4|21
1653400300000|2022-05-24 13:51:40|1185.2|1184.2|1185.3|1184.7|1185.3|1184.7|1185|1184|2
1653400310000|2022-05-24 13:51:50|1185.7|1184.4|1186.3|1185.3|1186.3|1185.3|1185.2|1184.4|12
1653400320000|2022-05-24 13:52:00|1186.2|1185.6|1185.9|1185.3|1186.3|1185.6|1185.9|1185.2|6
1653400330000|2022-05-24 13:52:10|1185.8|1185.2|1185.9|1185.3|1186.1|1185.5|1185.8|1185.2|5
1653400340000|2022-05-24 13:52:20|1186.1|1185.1|1186.4|1185.8|1186.4|1185.8|1185.3|1184.7|19
1653400350000|2022-05-24 13:52:30|1186.2|1185.6|1186.6|1185.6|1186.6|1185.6|1186.2|1185.5|8
1653400360000|2022-05-24 13:52:40|1186.1|1185.5|1188.3|1187.3|1188.3|1187.6|1186.1|1185.5|29
1653400370000|2022-05-24 13:52:50|1187.9|1187.1|1187.5|1186.5|1187.9|1187.1|1187.1|1186.3|498
1653400380000|2022-05-24 13:53:00|1187.3|1186.7|1187.9|1187.3|1187.9|1187.3|1187.3|1186.7|12
1653400390000|2022-05-24 13:53:10|1187.8|1187.2|1187.6|1187|1187.8|1187.2|1187.4|1186.8|37
1653400400000|2022-05-24 13:53:20|1187.4|1186.8|1187.1|1186.5|1187.4|1186.8|1186.9|1186.3|8
1653400410000|2022-05-24 13:53:30|1187.2|1186.6|1187.1|1186.5|1187.2|1186.6|1187.1|1186.5|4
1653400420000|2022-05-24 13:53:40|1186.9|1186.3|1187.3|1186.7|1187.3|1186.7|1186.9|1186.3|7
1653400430000|2022-05-24 13:53:50|1187.4|1186.8|1187.8|1187.2|1187.8|1187.2|1187.4|1186.7|5
1653400440000|2022-05-24 13:54:00|1187.9|1187.3|1188.2|1187.6|1188.7|1188.1|1187.9|1187.3|9
1653400450000|2022-05-24 13:54:10|1188.1|1187.5|1187.4|1186.8|1188.1|1187.5|1187.3|1186.7|24
1653400460000|2022-05-24 13:54:20|1187.7|1186.7|1187.6|1187|1187.7|1187|1186.9|1186.3|25
1653400470000|2022-05-24 13:54:30|1187.7|1187.1|1187.6|1187|1188.3|1187.5|1187.6|1187|25
1653400480000|2022-05-24 13:54:40|1187.5|1186.9|1187.6|1187|1187.6|1187|1187.5|1186.9|3
1653400490000|2022-05-24 13:54:50|1187.4|1186.8|1187.6|1187|1188|1187.2|1187.4|1186.8|9
1653400500000|2022-05-24 13:55:00|1187.5|1186.9|1188.1|1187.5|1188.3|1187.7|1187.1|1186.5|18
1653400510000|2022-05-24 13:55:10|1188|1187.4|1188|1187.4|1188|1187.4|1188|1187.4|6
1653400520000|2022-05-24 13:55:20|1188.1|1187.5|1188.3|1187.7|1188.4|1187.8|1188.1|1187.5|13
1653400530000|2022-05-24 13:55:30|1188.6|1188|1189.2|1188.2|1189.4|1188.7|1188.6|1188|13
1653400540000|2022-05-24 13:55:40|1188.9|1188.3|1189.4|1188.4|1189.4|1188.4|1188.9|1188.2|4
1653400550000|2022-05-24 13:55:50|1189.1|1188.5|1189.1|1188.5|1189.4|1188.5|1188.9|1188.2|10
1653400560000|2022-05-24 13:56:00|1189.3|1188.7|1190.3|1189.7|1190.6|1189.7|1189.3|1188.5|53
1653400570000|2022-05-24 13:56:10|1190.5|1189.9|1190.2|1189.6|1190.9|1190.2|1190.1|1189.5|12
1653400580000|2022-05-24 13:56:20|1190.6|1189.7|1190.3|1189.7|1190.7|1189.9|1190.3|1189.7|6
1653400590000|2022-05-24 13:56:30|1190.2|1189.6|1190.6|1190|1190.6|1190|1190|1189.4|80
1653400600000|2022-05-24 13:56:40|1190.9|1189.9|1191.1|1190.5|1191.4|1190.5|1190.7|1189.9|4
1653400610000|2022-05-24 13:56:50|1191.5|1190.9|1192.1|1191.5|1192.2|1191.5|1191.5|1190.7|19
1653400620000|2022-05-24 13:57:00|1192|1191|1191.7|1191.1|1192|1191.3|1191.6|1190.7|6
1653400630000|2022-05-24 13:57:10|1191.5|1190.9|1191.3|1190.7|1192|1191.4|1191.3|1190.7|43
1653400640000|2022-05-24 13:57:20|1191|1190.4|1191.4|1190.4|1191.4|1190.7|1190.7|1190.1|8
1653400650000|2022-05-24 13:57:30|1191.1|1190.5|1190|1189.4|1191.2|1190.5|1190|1189.4|17
1653400660000|2022-05-24 13:57:40|1190.1|1189.5|1190.1|1189.5|1190.4|1189.8|1190|1189.4|24
1653400670000|2022-05-24 13:57:50|1190|1189.4|1190.1|1189.5|1190.4|1189.7|1190|1189.3|8
1653400680000|2022-05-24 13:58:00|1190.3|1189.7|1190.3|1189.7|1190.6|1190|1190.3|1189.7|6
1653400690000|2022-05-24 13:58:10|1190.7|1190|1190.8|1190.2|1191.2|1190.4|1190.6|1190|4
1653400700000|2022-05-24 13:58:20|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|1191.1|1190.5|7
1653400710000|2022-05-24 13:58:30|1191.2|1190.2|1190.8|1190.2|1191.2|1190.3|1190.8|1190.2|3
1653400720000|2022-05-24 13:58:40|1190.9|1190.3|1191.1|1190.1|1191.2|1190.5|1190.7|1190.1|6
1653400730000|2022-05-24 13:58:50|1190.8|1190.2|1191|1190.4|1191.1|1190.5|1190.3|1189.7|9
1653400740000|2022-05-24 13:59:00|1191.1|1190.5|1191.6|1191|1191.6|1191|1191|1190.4|14
1653400750000|2022-05-24 13:59:10|1191.7|1190.7|1192.2|1191.6|1192.3|1191.7|1191.5|1190.7|17
1653400760000|2022-05-24 13:59:20|1192.3|1191.7|1191.9|1191.3|1192.3|1191.7|1191.9|1191.3|2
1653400770000|2022-05-24 13:59:30|1192|1191.4|1192.2|1191.2|1192.2|1191.5|1191.9|1191.2|4
1653400780000|2022-05-24 13:59:40|1191.8|1191.1|1191.6|1191|1191.8|1191.1|1191.4|1190.8|18
1653400790000|2022-05-24 13:59:50|1191.8|1190.8|1191.8|1191.2|1191.8|1191.2|1191.8|1190.8|6
1653400800000|2022-05-24 14:00:00|1191.7|1191.1|1191.7|1190.7|1192.2|1191.5|1191.5|1190.7|17
1653400810000|2022-05-24 14:00:10|1191.5|1190.5|1191.7|1190.7|1191.8|1191.1|1191.2|1190.5|12
1653400820000|2022-05-24 14:00:20|1191.6|1190.6|1192|1191.4|1192.1|1191.5|1191.3|1190.6|18
1653400830000|2022-05-24 14:00:30|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|1192.1|1191.5|17
1653400840000|2022-05-24 14:00:40|1192|1191.4|1192.1|1191.5|1192.1|1191.5|1192|1191.4|12
1653400850000|2022-05-24 14:00:50|1192|1191.4|1190.6|1190|1192.2|1191.6|1189.8|1189.2|17
1653400860000|2022-05-24 14:01:00|1190.8|1190.2|1189.7|1189.1|1191|1190.2|1189.7|1189.1|29
1653400870000|2022-05-24 14:01:10|1189.4|1188.8|1188.8|1188.2|1189.7|1188.8|1188.8|1188.2|18
1653400880000|2022-05-24 14:01:20|1188.7|1188.1|1187|1186.4|1189.3|1188.7|1187|1186.4|21
1653400890000|2022-05-24 14:01:30|1187.4|1186.5|1186.6|1186|1187.4|1186.7|1186.5|1185.9|21
1653400900000|2022-05-24 14:01:40|1186.5|1185.9|1187|1186.4|1187.8|1187.2|1186.5|1185.5|26
1653400910000|2022-05-24 14:01:50|1187.1|1186.1|1185.7|1185.1|1187.2|1186.5|1185.3|1184.7|30
1653400920000|2022-05-24 14:02:00|1185.6|1185|1185.8|1185.2|1186.7|1185.7|1185.6|1185|33
1653400930000|2022-05-24 14:02:10|1185.7|1185.1|1184.8|1184.2|1185.7|1185.1|1184.8|1184.2|18
1653400940000|2022-05-24 14:02:20|1185.2|1184.6|1185.5|1184.9|1185.5|1184.9|1185|1184.4|19
1653400950000|2022-05-24 14:02:30|1185.3|1184.7|1183.9|1182.9|1185.3|1184.7|1183.6|1182.9|31
1653400960000|2022-05-24 14:02:40|1183.8|1183.2|1183.8|1183.2|1184|1183.4|1183.7|1182.9|4
1653400970000|2022-05-24 14:02:50|1183.7|1183.1|1183.6|1183|1184.2|1183.4|1183.6|1182.8|7
1653400980000|2022-05-24 14:03:00|1183.5|1182.9|1184.5|1183.9|1184.5|1183.9|1183.5|1182.9|5
1653400990000|2022-05-24 14:03:10|1184.9|1184.3|1185.3|1184.7|1185.3|1184.7|1184.9|1184.3|8
1653401000000|2022-05-24 14:03:20|1185.5|1184.5|1184.9|1184.3|1185.5|1184.5|1184.8|1184|6
1653401010000|2022-05-24 14:03:30|1184.8|1184.2|1184.6|1184|1184.8|1184.2|1184.6|1184|2
1653401020000|2022-05-24 14:03:40|1184.2|1183.6|1184.1|1183.5|1184.4|1183.7|1184.1|1183.4|11
1653401030000|2022-05-24 14:03:50|1184.2|1183.6|1185.1|1184.5|1185.4|1184.5|1184.2|1183.6|8
1653401040000|2022-05-24 14:04:00|1185.2|1184.6|1186.1|1185.5|1186.1|1185.5|1185.2|1184.6|25
1653401050000|2022-05-24 14:04:10|1186.2|1185.6|1184.9|1184.3|1186.2|1185.6|1184.9|1184.2|15
1653401060000|2022-05-24 14:04:20|1184.6|1184|1184.8|1184.2|1185|1184.4|1184.6|1184|5
1653401070000|2022-05-24 14:04:30|1185.1|1184.5|1185.1|1184.5|1185.2|1184.6|1184.6|1184|10
1653401080000|2022-05-24 14:04:40|1185|1184.4|1185|1184.4|1185.1|1184.5|1185|1184.4|6
1653401090000|2022-05-24 14:04:50|1185.1|1184.5|1183.6|1183|1185.2|1184.5|1183.6|1183|25
1653401100000|2022-05-24 14:05:00|1183.1|1182.5|1183.4|1182.4|1183.4|1182.5|1182.6|1181.7|24
1653401110000|2022-05-24 14:05:10|1183.3|1182.7|1182.9|1181.9|1183.8|1183|1182.8|1181.8|13
1653401120000|2022-05-24 14:05:20|1182.6|1182|1182.8|1182.2|1182.9|1182.2|1182.6|1181.9|5
1653401130000|2022-05-24 14:05:30||1181.8||1181.8||1181.8||1181.8|5
1653401140000|2022-05-24 14:05:40|1182.9|1181.9|1183.1|1182.5|1183.2|1182.5|1182.9|1181.9|4
1653401150000|2022-05-24 14:05:50|1182.9|1182.3|1183.1|1182.5|1183.2|1182.5|1182.8|1182.2|6
1653401160000|2022-05-24 14:06:00|1182.8|1182.2|1182.2|1181.6|1183|1182.4|1182|1181.4|10
1653401170000|2022-05-24 14:06:10|1181.9|1181.3|1181.3|1180.7|1181.9|1181.3|1181.3|1180.7|73
1653401180000|2022-05-24 14:06:20|1181.1|1180.5|1180.7|1179.7|1181.1|1180.5|1180.1|1179.5|80
1653401190000|2022-05-24 14:06:30|1180.4|1179.8|1179.9|1179.3|1180.4|1179.8|1179.7|1179.1|3
1653401200000|2022-05-24 14:06:40|1180|1179.4|1179.2|1178.6|1180|1179.4|1179.2|1178.5|33
1653401210000|2022-05-24 14:06:50|1179.3|1178.7|1180.2|1179.2|1180.2|1179.5|1179.2|1178.6|26
1653401220000|2022-05-24 14:07:00|1179.9|1179.3|1180.2|1179.2|1181.1|1180.5|1179.8|1179.2|24
1653401230000|2022-05-24 14:07:10|1180.3|1179.7|1180.8|1180.2|1180.8|1180.2|1180.3|1179.7|14
1653401240000|2022-05-24 14:07:20|1181|1180.4|1181.1|1180.5|1181.1|1180.5|1181|1180.4|7
1653401250000|2022-05-24 14:07:30|1181|1180.4|1181.5|1180.9|1181.5|1180.9|1181|1180.4|32
1653401260000|2022-05-24 14:07:40|1181|1180.4|1180.9|1180.3|1181.2|1180.4|1180.8|1180.2|12
1653401270000|2022-05-24 14:07:50|1180.8|1180.2|1181.1|1180.5|1181.1|1180.5|1180.8|1180.1|8
1653401280000|2022-05-24 14:08:00|1181.3|1180.3|1181.1|1180.5|1181.6|1181|1181.1|1180.3|12
1653401290000|2022-05-24 14:08:10|1181|1180.4|1179.8|1179.2|1181|1180.4|1179.8|1179.2|28
1653401300000|2022-05-24 14:08:20|1179.7|1179.1|1179.3|1178.7|1179.7|1179.1|1179.3|1178.7|1
1653401310000|2022-05-24 14:08:30|1179.2|1178.6|1177.6|1177|1179.2|1178.6|1177.1|1176|104
1653401320000|2022-05-24 14:08:40|1177.5|1176.9|1177.7|1176.7|1177.9|1177.3|1177.3|1176.7|23
1653401330000|2022-05-24 14:08:50|1177|1176.4|1177|1176.4|1177.1|1176.5|1176.6|1175.7|70
1653401340000|2022-05-24 14:09:00|1177.1|1176.5|1176.9|1176.3|1177.6|1177|1176.8|1176.2|16
1653401350000|2022-05-24 14:09:10|1177|1176.4|1177.7|1176.7|1177.7|1176.7|1177|1176.4|12
1653401360000|2022-05-24 14:09:20|1177.4|1176.8|1177.1|1176.5|1177.7|1177|1177|1176.4|9
1653401370000|2022-05-24 14:09:30|1177.2|1176.6|1176.6|1176|1177.5|1176.7|1176.6|1176|17
1653401380000|2022-05-24 14:09:40|1176.4|1175.8|1176.5|1175.9|1176.7|1175.9|1176.3|1175.7|29
1653401390000|2022-05-24 14:09:50|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|8
1653401400000|2022-05-24 14:10:00|1176.5|1175.9|1176.8|1176.2|1176.8|1176.2|1176.5|1175.9|35
1653401410000|2022-05-24 14:10:10|1176.6|1176|1177.8|1177.2|1177.8|1177.2|1176.6|1176|22
1653401420000|2022-05-24 14:10:20|1177.7|1177.1|1177.3|1176.7|1178|1177.2|1177.2|1176.5|10
1653401430000|2022-05-24 14:10:30|1177.7|1177.1|1176.7|1175.7|1177.7|1177.1|1176.4|1175.7|17
1653401440000|2022-05-24 14:10:40|1176.4|1175.8|1177.1|1176.5|1177.1|1176.5|1176.4|1175.7|14
1653401450000|2022-05-24 14:10:50|1177.6|1176.6|1177.3|1176.7|1177.6|1176.7|1177.3|1176.4|7
1653401460000|2022-05-24 14:11:00|1177.5|1176.5|1176|1175.4|1177.5|1176.7|1176|1175.4|20
1653401470000|2022-05-24 14:11:10|1175.7|1175.1|1176.1|1175.5|1176.7|1175.7|1175.6|1175|56
1653401480000|2022-05-24 14:11:20|1176.2|1175.6|1176.2|1175.6|1176.2|1175.6|1176|1175.4|7
1653401490000|2022-05-24 14:11:30|1176.3|1175.7|1177.1|1176.5|1177.1|1176.5|1176.3|1175.7|7
1653401500000|2022-05-24 14:11:40|1177.3|1176.7|1177.1|1176.5|1177.4|1176.7|1176.7|1176|45
1653401510000|2022-05-24 14:11:50|1177|1176.4|1177.1|1176.5|1177.3|1176.7|1177|1176.4|1
1653401520000|2022-05-24 14:12:00|1177.3|1176.7|1179.2|1178.6|1179.2|1178.6|1177.3|1176.7|23
1653401530000|2022-05-24 14:12:10|1179.1|1178.5|1178.4|1177.4|1179.1|1178.5|1177.8|1177.2|25
1653401540000|2022-05-24 14:12:20|1178.3|1177.7|1178.3|1177.7|1178.5|1177.7|1178.3|1177.4|9
1653401550000|2022-05-24 14:12:30|1178.2|1177.6|1178.1|1177.5|1178.6|1178|1178.1|1177.5|24
1653401560000|2022-05-24 14:12:40|1178|1177.4|1176.8|1176.2|1178|1177.4|1176.8|1176.2|5
1653401570000|2022-05-24 14:12:50|1176.7|1176.1|1176.6|1176|1176.9|1176.3|1176.6|1176|9
1653401580000|2022-05-24 14:13:00|1176.5|1175.9|1176.1|1175.5|1176.6|1176|1176.1|1175.4|12
1653401590000|2022-05-24 14:13:10|1176.3|1175.3|1176.3|1175.7|1176.6|1175.8|1176.3|1175.3|21
1653401600000|2022-05-24 14:13:20|1176.9|1175.9|1176.9|1175.9|1177.1|1176.1|1176.4|1175.7|8
1653401610000|2022-05-24 14:13:30|1176.8|1176.2|1177.1|1176.5|1177.1|1176.5|1176.8|1176.2|7
1653401620000|2022-05-24 14:13:40|1177|1176.4|1177.3|1176.7|1177.3|1176.7|1177|1176.4|5
1653401630000|2022-05-24 14:13:50|1177.4|1176.8|1178.6|1178|1178.6|1178|1177.4|1176.8|11
1653401640000|2022-05-24 14:14:00|1178.5|1177.9|1178.8|1178.2|1179.8|1179.2|1178.4|1177.8|24
1653401650000|2022-05-24 14:14:10|1178.6|1178|1178.5|1177.9|1178.7|1178|1177.8|1177|13
1653401660000|2022-05-24 14:14:20|1178.6|1178|1178.8|1178.2|1179.2|1178.5|1178.6|1178|110
1653401670000|2022-05-24 14:14:30|1178.7|1178.1|1178.1|1177.5|1178.7|1178.1|1178.1|1177.2|113
1653401680000|2022-05-24 14:14:40|1177.9|1177.3|1177.3|1176.7|1178.4|1177.4|1177.3|1176.5|12
1653401690000|2022-05-24 14:14:50|1177.5|1176.5|1176.8|1176.2|1177.5|1176.7|1176.8|1176.2|9
1653401700000|2022-05-24 14:15:00|1176.9|1176.3|1176.4|1175.4|1177.1|1176.5|1175.8|1175.2|10
1653401710000|2022-05-24 14:15:10|1176.7|1175.7|1176.6|1176|1176.7|1176|1176.1|1175.4|9
1653401720000|2022-05-24 14:15:20|1176.7|1176.1|1176.6|1176|1176.7|1176.1|1176.1|1175.4|11
1653401730000|2022-05-24 14:15:30|1176.5|1175.9|1176.8|1176.2|1176.8|1176.2|1175.1|1174.5|53
1653401740000|2022-05-24 14:15:40|1175.4|1174.4|1176.1|1175.5|1176.1|1175.5|1175.4|1174.4|42
1653401750000|2022-05-24 14:15:50|1176|1175.4|1176.1|1175.5|1176.1|1175.5|1175.6|1175|39
1653401760000|2022-05-24 14:16:00|1176|1175.4|1176|1175.4|1176.3|1175.7|1176|1175.3|8
1653401770000|2022-05-24 14:16:10|1175.5|1174.9|1176.4|1175.4|1177.1|1176.4|1175.5|1174.9|59
1653401780000|2022-05-24 14:16:20|1176.5|1175.9|1176.3|1175.3|1176.5|1175.9|1176.1|1175.3|3
1653401790000|2022-05-24 14:16:30|1176.1|1175.5|1176.3|1175.3|1176.3|1175.5|1175.9|1174.9|16
1653401800000|2022-05-24 14:16:40|1176.1|1175.5|1176.3|1175.7|1176.3|1175.7|1176|1175.4|12
1653401810000|2022-05-24 14:16:50|1176.7|1175.6|1174.7|1173.7|1176.7|1175.6|1174.7|1173.7|25
1653401820000|2022-05-24 14:17:00|1174.6|1174|1174.5|1173.9|1175|1174.2|1174.5|1173.9|40
1653401830000|2022-05-24 14:17:10|1174.4|1173.8|1173.1|1172.5|1174.5|1173.9|1170.1|1169.2|342
1653401840000|2022-05-24 14:17:20|1172.9|1171.9|1173.2|1172.2|1173.2|1172.5|1172.6|1171.8|34
1653401850000|2022-05-24 14:17:30|1172.9|1172.3|1173.8|1173.2|1173.9|1173.3|1172.8|1172.2|21
1653401860000|2022-05-24 14:17:40|1174|1173|1174.1|1173.5|1174.1|1173.5|1174|1173|9
1653401870000|2022-05-24 14:17:50|1173.9|1173.3|1172.8|1172.2|1173.9|1173.3|1172.8|1172.2|7
1653401880000|2022-05-24 14:18:00|1172.5|1171.5|1172.7|1171.7|1172.8|1171.7|1172|1171.2|31
1653401890000|2022-05-24 14:18:10|1172.4|1171.8|1172.6|1172|1172.6|1172|1172.1|1171.4|17
1653401900000|2022-05-24 14:18:20|1172.8|1172.2|1172.1|1171.5|1173|1172.4|1172.1|1171.5|8
1653401910000|2022-05-24 14:18:30|1172|1171.4|1172.3|1171.7|1173.1|1172.5|1172|1171.4|18
1653401920000|2022-05-24 14:18:40|1172.5|1171.9|1172.3|1171.7|1173.5|1172.9|1172.1|1171.4|9
1653401930000|2022-05-24 14:18:50|1171.6|1171|1172.4|1171.4|1172.4|1171.7|1171.6|1171|71
1653401940000|2022-05-24 14:19:00|1172.1|1171.5|1172.1|1171.5|1172.7|1172|1171.8|1171.2|40
1653401950000|2022-05-24 14:19:10|1172|1171.4|1172.1|1171.5|1172.1|1171.5|1171.6|1170.7|32
1653401960000|2022-05-24 14:19:20|1172|1171.4|1172.3|1171.3|1172.3|1171.5|1172|1171.3|5
1653401970000|2022-05-24 14:19:30|1172.5|1171.7|1171.8|1170.8|1172.5|1171.7|1171.6|1170.7|20
1653401980000|2022-05-24 14:19:40|1171.9|1171.2|1171.1|1170.5|1171.9|1171.2|1171.1|1170.5|4
1653401990000|2022-05-24 14:19:50|1170.7|1170.1|1170.8|1170.2|1170.8|1170.2|1170.6|1170|15
1653402000000|2022-05-24 14:20:00|1170.6|1170|1172.1|1171.5|1172.1|1171.5|1170.1|1169.5|33
1653402010000|2022-05-24 14:20:10|1171.9|1171.3|1172.4|1171.4|1172.6|1172|1171.8|1171.2|13
1653402020000|2022-05-24 14:20:20|1172.1|1171.5|1173.1|1172.5|1173.1|1172.5|1172|1171.4|18
1653402030000|2022-05-24 14:20:30|1173.3|1172.7|1173.8|1173.2|1173.9|1173.3|1173.3|1172.7|18
1653402040000|2022-05-24 14:20:40|1173.5|1172.9|1174.3|1173.7|1174.3|1173.7|1173.5|1172.9|23
1653402050000|2022-05-24 14:20:50|1174.5|1173.5|1174.3|1173.7|1174.5|1173.7|1174|1173.4|6
1653402060000|2022-05-24 14:21:00|1174.1|1173.5|1174.4|1173.8|1174.4|1173.8|1174|1173.4|14
1653402070000|2022-05-24 14:21:10|1174.5|1173.9|1175.8|1175.2|1176|1175.4|1174.5|1173.9|15
1653402080000|2022-05-24 14:21:20|1175.9|1175.3|1175.9|1174.9|1176|1175.3|1175.3|1174.7|14
1653402090000|2022-05-24 14:21:30|1175.6|1175|1175.6|1175|1175.6|1175|1175.3|1174.7|8
1653402100000|2022-05-24 14:21:40|1175.8|1175.2|1175.6|1175|1175.8|1175.2|1175.2|1174.6|10
1653402110000|2022-05-24 14:21:50|1175.7|1175.1|1176.7|1176.1|1176.7|1176.1|1175.6|1175|5
1653402120000|2022-05-24 14:22:00|1176.6|1176|1177|1176.4|1177|1176.4|1176.3|1175.3|9
1653402130000|2022-05-24 14:22:10|1177.2|1176.6|1176.6|1176|1177.5|1176.9|1176.6|1176|23
1653402140000|2022-05-24 14:22:20|1176.4|1175.8|1178.3|1177.3|1178.7|1178|1176.3|1175.7|32
1653402150000|2022-05-24 14:22:30|1178.1|1177.5|1178.6|1178|1178.7|1178|1178.1|1177.2|5
1653402160000|2022-05-24 14:22:40|1178.8|1178.2|1178.6|1178|1178.8|1178.2|1178.6|1178|6
1653402170000|2022-05-24 14:22:50|1178.7|1178.1|1180.1|1179.5|1180.1|1179.5|1178.1|1177.5|43
1653402180000|2022-05-24 14:23:00|1180|1179.4|1179.3|1178.7|1180.5|1179.7|1179.3|1178.7|29
1653402190000|2022-05-24 14:23:10|1179.5|1178.9|1179.1|1178.5|1179.7|1179.1|1178.8|1178.2|11
1653402200000|2022-05-24 14:23:20|1179.4|1178.4|1179.8|1179.2|1179.8|1179.2|1179.1|1178.4|12
1653402210000|2022-05-24 14:23:30|1180.1|1179.5|1180.8|1180.2|1181.2|1180.5|1180.1|1179.5|26
1653402220000|2022-05-24 14:23:40|1180.9|1180.3|1180.6|1180|1180.9|1180.3|1180.6|1179.8|5
1653402230000|2022-05-24 14:23:50|1180.5|1179.9|1179.3|1178.7|1180.5|1179.9|1179.3|1178.7|21
1653402240000|2022-05-24 14:24:00|1179.5|1178.9|1180.1|1179.5|1180.2|1179.5|1179.3|1178.7|3
1653402250000|2022-05-24 14:24:10|1180|1179.4|1179.5|1178.9|1180|1179.4|1179.5|1178.9|5
1653402260000|2022-05-24 14:24:20|1179.6|1179|1179.6|1179|1179.6|1179|1179.6|1179|5
1653402270000|2022-05-24 14:24:30|1179.5|1178.9|1180.3|1179.7|1180.3|1179.7|1179.5|1178.9|6
1653402280000|2022-05-24 14:24:40|1180.4|1179.4|1180.1|1179.5|1180.4|1179.7|1180.1|1179.4|13
1653402290000|2022-05-24 14:24:50|1180|1179.4|1179.6|1179|1180.2|1179.5|1179.6|1179|7
1653402300000|2022-05-24 14:25:00|1179.8|1179.2|1179.6|1179|1180|1179.4|1179.6|1179|7
1653402310000|2022-05-24 14:25:10|1179.5|1178.9|1179.8|1179.2|1180.2|1179.5|1179.4|1178.8|18
1653402320000|2022-05-24 14:25:20|1179.9|1178.9|1180.3|1179.7|1180.3|1179.7|1179.6|1178.8|11
1653402330000|2022-05-24 14:25:30|1180.4|1179.4|1180.3|1179.7|1180.4|1179.7|1180.3|1179.4|1
1653402340000|2022-05-24 14:25:40|1180.4|1179.4|1180.5|1179.9|1180.5|1179.9|1180.3|1179.4|1
1653402350000|2022-05-24 14:25:50|1180.6|1179.6|1180.6|1179.6|1180.6|1179.6|1180.6|1179.6|2
1653402360000|2022-05-24 14:26:00|1180.3|1179.7|1180.3|1179.7|1180.6|1179.7|1180.3|1179.4|2
1653402370000|2022-05-24 14:26:10|1180.4|1179.4|1180.2|1179.6|1180.7|1179.7|1179.8|1179.2|15
1653402380000|2022-05-24 14:26:20|1180.5|1179.5|1180.7|1179.7|1180.7|1179.7|1180.5|1179.5|3
1653402390000|2022-05-24 14:26:30|1180.2|1179.6|1180.8|1180.2|1180.8|1180.2|1180.2|1179.6|6
1653402400000|2022-05-24 14:26:40|1180.9|1180.3|1180.8|1180.2|1181|1180.4|1180.8|1180.2|5
1653402410000|2022-05-24 14:26:50|1181|1180.4|1181.6|1180.6|1181.6|1180.7|1181|1180.4|4
1653402420000|2022-05-24 14:27:00|1181.1|1180.5|1180.6|1180|1181.1|1180.5|1180.6|1180|14
1653402430000|2022-05-24 14:27:10|1180.8|1180.2|1181.1|1180.5|1181.1|1180.5|1180.8|1180.2|30
1653402440000|2022-05-24 14:27:20|1181.6|1181|1182.5|1181.5|1182.5|1181.7|1181.5|1180.9|13
1653402450000|2022-05-24 14:27:30|1182.3|1181.7|1183|1182|1183|1182.2|1182.3|1181.7|2
1653402460000|2022-05-24 14:27:40|1182.8|1182.2|1183.3|1182.7|1183.5|1182.7|1182.8|1182.2|5
1653402470000|2022-05-24 14:27:50|1183.1|1182.5|1184.4|1183.4|1184.4|1183.7|1182.6|1181.9|12
1653402480000|2022-05-24 14:28:00|1184.1|1183.5|1184.6|1184|1184.6|1184|1183.9|1183.3|9
1653402490000|2022-05-24 14:28:10|1184.5|1183.9|1184.3|1183.7|1184.5|1183.9|1184|1183.3|6
1653402500000|2022-05-24 14:28:20|1184.2|1183.6|1184.3|1183.3|1184.3|1183.7|1184|1183.3|12
1653402510000|2022-05-24 14:28:30|1184.1|1183.5|1184.5|1183.9|1184.5|1183.9|1184|1183.4|8
1653402520000|2022-05-24 14:28:40|1184.3|1183.7|1184.7|1184.1|1184.7|1184.1|1184.1|1183.5|10
1653402530000|2022-05-24 14:28:50|1185.1|1184.5|1184.9|1184.3|1185.1|1184.5|1184.7|1184.1|5
1653402540000|2022-05-24 14:29:00|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.5|1183.7|55
1653402550000|2022-05-24 14:29:10|1184.6|1184|1185.6|1185|1185.8|1185.2|1184.6|1184|38
1653402560000|2022-05-24 14:29:20|1185.7|1185.1|1185.1|1184.5|1185.7|1185.1|1185.1|1184.5|4
1653402570000|2022-05-24 14:29:30|1185|1184.4|1184.8|1184.2|1185|1184.4|1184.8|1184.2|4
1653402580000|2022-05-24 14:29:40|1185|1184.4|1185|1184.4|1185|1184.4|1184.8|1184.2|2
1653402590000|2022-05-24 14:29:50|1185.3|1184.7|1185.3|1184.7|1185.5|1184.9|1185.3|1184.7|5
1653402600000|2022-05-24 14:30:00|1185.1|1184.5|1185.1|1184.5|1185.5|1184.7|1185.1|1184.3|5
1653402610000|2022-05-24 14:30:10|1185.3|1184.3|1185.8|1185.2|1185.8|1185.2|1185.3|1184.3|8
1653402620000|2022-05-24 14:30:20|1185.7|1185.1|1185.3|1184.7|1185.7|1185.1|1185.2|1184.6|14
1653402630000|2022-05-24 14:30:30|1185.2|1184.6|1184.8|1184.2|1185.3|1184.6|1184.8|1184.2|24
1653402640000|2022-05-24 14:30:40|1184.4|1183.8|1185|1184.4|1185.3|1184.7|1184.4|1183.7|30
1653402650000|2022-05-24 14:30:50|1184.8|1184.2|1185.3|1184.7|1185.6|1184.7|1184.5|1183.9|25
1653402660000|2022-05-24 14:31:00|1184.7|1184.1|1184.7|1184.1|1184.8|1184.2|1184.6|1184|18
1653402670000|2022-05-24 14:31:10|1184.5|1183.9|1184.8|1184.2|1184.8|1184.2|1184.5|1183.9|14
1653402680000|2022-05-24 14:31:20|1185|1184.4|1185.1|1184.5|1185.1|1184.5|1185|1184.4|3
1653402690000|2022-05-24 14:31:30|1185|1184.4|1184.8|1184.2|1185.1|1184.4|1184.7|1184.1|21
1653402700000|2022-05-24 14:31:40|1184.7|1184.1|1184.4|1183.4|1185.2|1184.4|1183.1|1182.4|67
1653402710000|2022-05-24 14:31:50|1183.8|1183.2|1182.8|1182.2|1183.8|1183.2|1182.6|1182|49
1653402720000|2022-05-24 14:32:00|1182.3|1181.7|1182.1|1181.5|1182.5|1181.9|1182.1|1181.5|31
1653402730000|2022-05-24 14:32:10|1182|1181.4|1181.6|1181|1182|1181.4|1181|1180.4|15
1653402740000|2022-05-24 14:32:20|1181.9|1181.3|1182.1|1181.5|1182.3|1181.5|1181.9|1181.3|19
1653402750000|2022-05-24 14:32:30|1181.8|1181.2|1182.1|1181.5|1182.1|1181.5|1181.8|1181.2|16
1653402760000|2022-05-24 14:32:40|1182.2|1181.2|1182.4|1181.4|1182.5|1181.9|1181.9|1181.2|10
1653402770000|2022-05-24 14:32:50|1182.6|1181.6|1182.8|1181.8|1183|1182.2|1182.6|1181.6|8
1653402780000|2022-05-24 14:33:00|||||||||1
1653402790000|2022-05-24 14:33:10|1182.6|1182|1182.5|1181.9|1182.6|1182|1182.5|1181.9|0
1653402800000|2022-05-24 14:33:20|1182.6|1182|1183.3|1182.3|1183.3|1182.3|1182.6|1182|7
1653402810000|2022-05-24 14:33:30|1183.2|1182.6|1183.6|1183|1183.6|1183|1182.9|1182.3|5
1653402820000|2022-05-24 14:33:40|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|1183.9|1182.9|3
1653402830000|2022-05-24 14:33:50|1183.6|1183|1184.3|1183.7|1184.6|1183.7|1183.6|1183|1
1653402840000|2022-05-24 14:34:00|1184.7|1184|1185.4|1184.4|1185.4|1184.4|1184.6|1183.9|4
1653402850000|2022-05-24 14:34:10|1185.7|1184.7|1185.7|1184.7|1185.7|1184.7|1185.1|1184.5|7
1653402860000|2022-05-24 14:34:20|1185.3|1184.6|1185.7|1184.7|1185.7|1184.7|1185.2|1184.6|1
1653402870000|2022-05-24 14:34:30|1185.5|1184.9|1185.6|1185|1185.6|1185|1185.5|1184.9|2
1653402880000|2022-05-24 14:34:40|1185.2|1184.6|1184.8|1184.2|1185.2|1184.6|1184.8|1184.2|11
1653402890000|2022-05-24 14:34:50|1184.6|1184|1184.6|1184|1184.6|1184|1184.6|1184|1
1653402900000|2022-05-24 14:35:00|1183.9|1183.3|1183.3|1182.7|1183.9|1183.3|1183.3|1182.7|7
1653402910000|2022-05-24 14:35:10|1183.1|1182.5|1183.4|1182.8|1183.7|1182.8|1183.1|1182.5|12
1653402920000|2022-05-24 14:35:20|1183.5|1182.5|1183.2|1182.6|1183.8|1183|1183.2|1182.5|8
1653402930000|2022-05-24 14:35:30|1183.1|1182.5|1183.1|1182.5|1183.2|1182.6|1183.1|1182.5|4
1653402940000|2022-05-24 14:35:40|||||||||2
1653402950000|2022-05-24 14:35:50|1183|1182|1181.6|1181|1183|1182|1181.6|1181|2
1653402960000|2022-05-24 14:36:00|1181.5|1180.9|1181.7|1180.7|1181.7|1181|1181.3|1180.7|12
1653402970000|2022-05-24 14:36:10|1181.5|1180.9|1181.8|1180.8|1181.8|1181.2|1181.5|1180.8|5
1653402980000|2022-05-24 14:36:20||1181.2||1181.2||1181.2||1181.2|0
1653402990000|2022-05-24 14:36:30|1182.5|1181.5|1182.3|1181.7|1182.5|1181.7|1182.3|1181.4|1
1653403000000|2022-05-24 14:36:40|1182.2|1181.2|1181.7|1180.7|1182.2|1181.3|1181.6|1180.7|2
1653403010000|2022-05-24 14:36:50|1181.4|1180.8|1181.4|1180.8|1181.7|1180.8|1181.3|1180.7|4
1653403020000|2022-05-24 14:37:00|1181.3|1180.7|1181.6|1181|1181.7|1181|1181.1|1180.4|7
1653403030000|2022-05-24 14:37:10|1181.8|1181.2|1182.4|1181.4|1182.5|1181.5|1181.8|1181.2|6
1653403040000|2022-05-24 14:37:20|1182.3|1181.7|1183.3|1182.7|1183.3|1182.7|1182.3|1181.7|4
1653403050000|2022-05-24 14:37:30|1183.2|1182.6|1183.4|1182.4|1183.4|1182.6|1183.1|1182.4|3
1653403070000|2022-05-24 14:37:50|1183.3|1182.7|1183.3|1182.7|1183.7|1182.7|1183.3|1182.6|2
1653403080000|2022-05-24 14:38:00|||||||||1
1653403090000|2022-05-24 14:38:10|1183.2|1182.6|1183.3|1182.7|1183.5|1182.7|1183.2|1182.5|5
1653403100000|2022-05-24 14:38:20|1183.1|1182.5|1182.9|1181.9|1183.1|1182.5|1182.6|1181.9|5
1653403110000|2022-05-24 14:38:30|1182.6|1182|1182.1|1181.5|1182.6|1182|1182.1|1181.5|0
1653403120000|2022-05-24 14:38:40|1182.3|1181.7|1182.3|1181.7|1182.5|1181.7|1182.3|1181.5|5
1653403130000|2022-05-24 14:38:50|1182.7||1182.7||1182.7||1182.7||5
1653403140000|2022-05-24 14:39:00|1182.4|1181.8|1183.7|1183.1|1183.7|1183.1|1182.4|1181.7|9
1653403150000|2022-05-24 14:39:10|1183.6|1183|1184.3|1183.7|1184.3|1183.7|1183.6|1183|13
1653403160000|2022-05-24 14:39:20|1184.4|1183.8|1184.1|1183.5|1184.4|1183.8|1184.1|1183.5|5
1653403170000|2022-05-24 14:39:30|1184|1183.4|1184.8|1184.2|1185|1184.2|1184|1183.4|14
1653403180000|2022-05-24 14:39:40|1185|1184.4|1185.2|1184.6|1185.2|1184.6|1185|1184.4|1
1653403190000|2022-05-24 14:39:50|1185.8|1185.2|1186.1|1185.5|1186.1|1185.5|1185.8|1185.2|5
1653403200000|2022-05-24 14:40:00|1186.3|1185.7|1185.7|1185.1|1186.3|1185.7|1185.7|1185.1|33
1653403210000|2022-05-24 14:40:10|1185.8|1185.2|1185.3|1184.7|1185.8|1185.2|1185.3|1184.7|5
1653403220000|2022-05-24 14:40:20|1184.8|1184.2|1184.1|1183.5|1184.8|1184.2|1184.1|1183.5|12
1653403230000|2022-05-24 14:40:30|1184|1183.4|1184.3|1183.7|1184.3|1183.7|1183.8|1183.2|8
1653403250000|2022-05-24 14:40:50|1183.9|1183.3|1183.8|1183.2|1184.2|1183.3|1183.8|1183.1|3
1653403260000|2022-05-24 14:41:00|1183.7|1183.1|1183.5|1182.9|1183.7|1183.1|1183.5|1182.9|2
1653403270000|2022-05-24 14:41:10|1183.6|1183|1183.6|1183|1183.8|1183.2|1183.6|1183|5
1653403280000|2022-05-24 14:41:20|||||||||3
1653403290000|2022-05-24 14:41:30|1183.4|1182.8|1182.9|1182.3|1183.4|1182.8|1182.9|1182|6
1653403300000|2022-05-24 14:41:40|1182.8|1182.2|1181.9|1181.3|1182.8|1182.2|1181.8|1181.2|5
1653403310000|2022-05-24 14:41:50|1181.6|1181|1181.7|1180.7|1181.7|1181|1181.6|1180.7|3
1653403320000|2022-05-24 14:42:00|1181.4|1180.8|1181.3|1180.7|1181.7|1180.8|1181.1|1180.5|15
1653403330000|2022-05-24 14:42:10|1182.1|1181.1|1181|1180.4|1182.1|1181.2|1180.8|1180.2|62
1653403340000|2022-05-24 14:42:20|1181.2|1180.6|1181.1|1180.1|1181.2|1180.6|1180.6|1179.7|8
1653403350000|2022-05-24 14:42:30|1180.8|1180.2|1180.6|1180|1180.9|1180.2|1180.6|1179.7|1
1653403360000|2022-05-24 14:42:40|1180.3|1179.7|1180.4|1179.8|1180.4|1179.8|1180.3|1179.7|1
1653403380000|2022-05-24 14:43:00|1180.3|1179.7|1180.9|1179.9|1181.4|1180.4|1180.1|1179.2|19
1653403390000|2022-05-24 14:43:10|1180.6|1180|1180.6|1180|1180.6|1180|1180.6|1180|1
1653403400000|2022-05-24 14:43:20|1180.4|1179.8|1179.7|1179.1|1180.4|1179.8|1179.7|1179|4
1653403410000|2022-05-24 14:43:30|1179.6|1179|1179.6|1179|1179.7|1179.1|1179.5|1178.9|4
1653403420000|2022-05-24 14:43:40|1179|1178.4|1179.1|1178.5|1179.4|1178.8|1179|1178.4|9
1653403430000|2022-05-24 14:43:50|1178.5|1177.9|1178.5|1177.5|1178.6|1178|1178.3|1177.5|34
1653403440000|2022-05-24 14:44:00|1179.1|1178.1|1178.8|1178.2|1179.3|1178.7|1178.8|1178.1|14
1653403450000|2022-05-24 14:44:10|1179|1178|1178.1|1177.5|1179|1178|1178.1|1177.4|5
1653403460000|2022-05-24 14:44:20|1178|1177.4|1178|1177|1178|1177.4|1177.5|1176.9|3
1653403470000|2022-05-24 14:44:30|1177.8|1177.2|1178.3|1177.7|1178.6|1177.7|1177.8|1177.2|3
1653403480000|2022-05-24 14:44:40|1178.4|1177.8|1178.5|1177.9|1178.8|1178.2|1178.4|1177.8|9
1653403490000|2022-05-24 14:44:50|1178.4|1177.8|1178.1|1177.5|1178.4|1177.8|1178|1177.4|4
1653403500000|2022-05-24 14:45:00|1178.2|1177.6|1178.1|1177.5|1178.2|1177.6|1178.1|1177.5|1
1653403510000|2022-05-24 14:45:10|1178.2|1177.6|1178.8|1178.2|1179.2|1178.3|1178.2|1177.6|21
1653403520000|2022-05-24 14:45:20|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|1179.1|1178.5|4
1653403530000|2022-05-24 14:45:30|1179|1178.4|1178.2|1177.6|1179|1178.4|1178.2|1177.6|20
1653403540000|2022-05-24 14:45:40|1178.3|1177.7|1178.1|1177.5|1178.3|1177.7|1177.8|1177.2|5
1653403550000|2022-05-24 14:45:50|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|1178.3|1177.7|3
1653403560000|2022-05-24 14:46:00|1178.2|1177.6|1178.3|1177.7|1178.4|1177.8|1177.8|1177.2|10
1653403570000|2022-05-24 14:46:10|1178.5|1177.9|1179.2|1178.2|1179.2|1178.4|1178.5|1177.9|4
1653403580000|2022-05-24 14:46:20|1178.9|1178.3|1179|1178|1179|1178.3|1178.6|1178|12
1653403590000|2022-05-24 14:46:30|1179.2|1178.2|1179.2|1178.2|1179.2|1178.3|1178.9|1178.2|0
1653403600000|2022-05-24 14:46:40|1179.1|1178.5|1179.2|1178.2|1179.2|1178.5|1178.9|1178.2|2
1653403610000|2022-05-24 14:46:50|1179.1|1178.5|1178.4|1177.8|1179.1|1178.5|1178.4|1177.7|1
1653403620000|2022-05-24 14:47:00|1178.3|1177.7|1177.6|1177|1178.3|1177.7|1177.6|1177|10
1653403630000|2022-05-24 14:47:10|1177.5|1176.9|1177|1176|1177.5|1176.9|1176.8|1176|4
1653403640000|2022-05-24 14:47:20|1176.7|1176.1|1176.1|1175.5|1177|1176.1|1176.1|1175.5|5
1653403650000|2022-05-24 14:47:30|1176.6|1176|1176.8|1176.2|1176.8|1176.2|1176.6|1176|18
1653403660000|2022-05-24 14:47:40|1176.6|1176|1176.2|1175.6|1176.6|1176|1176.2|1175.6|6
1653403670000|2022-05-24 14:47:50|||||||||1
1653403680000|2022-05-24 14:48:00|1175.9|1175.3|1175.1|1174.5|1175.9|1175.3|1174.8|1174|13
1653403690000|2022-05-24 14:48:10|1175.3|1174.7|1174.8|1174.2|1175.3|1174.7|1174.6|1173.9|8
1653403700000|2022-05-24 14:48:20|1174.7|1174.1|1174.9|1174.3|1175.4|1174.5|1174.6|1174|4
1653403710000|2022-05-24 14:48:30|1175.3|1174.7|1175.4|1174.8|1175.7|1175|1175.3|1174.7|4
1653403720000|2022-05-24 14:48:40|1175.6|1175|1175.4|1174.8|1175.9|1175|1175.4|1174.7|7
1653403730000|2022-05-24 14:48:50|1175.5|1174.9|1175.9|1175.3|1176.2|1175.3|1175.5|1174.8|3
1653403740000|2022-05-24 14:49:00|1175.8|1175.2|1175.6|1175|1175.8|1175.2|1175.6|1175|4
1653403750000|2022-05-24 14:49:10|1175.7|1175.1|1176.8|1175.8|1176.8|1175.8|1175.7|1175.1|7
1653403760000|2022-05-24 14:49:20|1176.4|1176|1177|1176|1177.2|1176.6|1176.4|1176|5
1653403770000|2022-05-24 14:49:30|1176.8|1176.2|1176.6|1176|1177.5|1176.7|1176.5|1175.9|9
1653403790000|2022-05-24 14:49:50|1177|1175.8|1176.4|1175.8|1177|1175.8|1176.4|1175.7|7
1653403800000|2022-05-24 14:50:00|1176.3|1175.7|1176|1175.4|1176.3|1175.7|1175.9|1175.2|7
1653403820000|2022-05-24 14:50:20|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1
1653403830000|2022-05-24 14:50:30|1176|1175.4|1176|1175.4|1176|1175.4|1176|1175.4|1
1653403840000|2022-05-24 14:50:40|1176.4|1175.8|1176.3|1175.7|1176.4|1175.8|1176.3|1175.7|6
1653403850000|2022-05-24 14:50:50|1176.4|1175.8|1176.3|1175.7|1176.4|1175.8|1176.3|1175.7|1
1653403860000|2022-05-24 14:51:00|1176.7|1175.8|1176.7|1175.7|1176.8|1176.2|1176.3|1175.7|3
1653403870000|2022-05-24 14:51:10|1176.4|1175.8|1176.2|1175.2|1176.4|1175.8|1175.9|1175.2|7
1653403880000|2022-05-24 14:51:20|1176|1175.4|1175.9|1175.3|1176|1175.4|1175.9|1175.3|1
1653403890000|2022-05-24 14:51:30|1176.2|1175.2|1176.1|1175.5|1176.2|1175.5|1176.1|1175.2|5
1653403900000|2022-05-24 14:51:40|1175.4|1174.8|1175.1|1174.5|1175.5|1174.8|1175.1|1174.5|2
1653403910000|2022-05-24 14:51:50|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|1175.4|1174.8|10
1653403920000|2022-05-24 14:52:00|1176.2|1175.2|1175.2|1174.6|1176.2|1175.3|1175.1|1174.5|15
1653403930000|2022-05-24 14:52:10|1175.1|1174.5|1175.7|1174.7|1175.7|1174.7|1175|1174.4|7
1653403940000|2022-05-24 14:52:20|1175.6|1175|1175.9|1174.9|1176|1175|1175.6|1174.7|2
1653403950000|2022-05-24 14:52:30|1175.6|1175|1175.6|1175|1175.7|1175|1175.4|1174.7|2
1653403960000|2022-05-24 14:52:40|1175.9|1174.9|1175.9|1174.9|1175.9|1174.9|1175.9|1174.9|0
1653403970000|2022-05-24 14:52:50|1176.2|1175.2|1176.7|1175.7|1176.7|1175.7|1176|1175.2|0
1653403980000|2022-05-24 14:53:00|1176.9|1175.9|1177.3|1176.3|1177.3|1176.5|1176.9|1175.9|1
1653403990000|2022-05-24 14:53:10|1177.6|1176.6|1177.3|1176.7|1177.6|1176.7|1177.3|1176.6|1
1653404000000|2022-05-24 14:53:20|||||||||1
1653404010000|2022-05-24 14:53:30|1177.6|1177|1177.3|1176.7|1177.7|1177|1177.3|1176.7|4
1653404020000|2022-05-24 14:53:40|1177.4|1176.8|1177.5|1176.9|1177.5|1176.9|1177.4|1176.8|0
1653404030000|2022-05-24 14:53:50|1177.6|1177|1177.3|1176.7|1177.6|1177|1177.3|1176.7|7
1653404040000|2022-05-24 14:54:00|1177.6|1177|1177.8|1176.8|1177.8|1177|1177.5|1176.8|6
1653404050000|2022-05-24 14:54:10|1177.6|1177|1177.4|1176.8|1177.7|1177|1177.4|1176.7|1
1653404060000|2022-05-24 14:54:20|1177.6|1177|1177.6|1176.6|1177.7|1177|1177.5|1176.6|9
1653404070000|2022-05-24 14:54:30|1177.1|1176.5|1177.1|1176.5|1177.3|1176.7|1177.1|1176.5|4
1653404080000|2022-05-24 14:54:40|1177.5|1176.7|1177.6|1177|1177.7|1177|1177.5|1176.7|7
1653404090000|2022-05-24 14:54:50|1177.5|1176.9|1177.6|1177|1177.6|1177|1177.5|1176.9|5
1653404100000|2022-05-24 14:55:00|1177.5|1176.9|1177.7|1176.7|1177.7|1176.9|1177.1|1176.4|8
1653404110000|2022-05-24 14:55:10|1177.6|1177|1177.8|1177.2|1178|1177.2|1177.6|1176.8|2
1653404120000|2022-05-24 14:55:20|1178.1|1177.5|1178.1|1177.5|1178.1|1177.5|1177.5|1176.9|10
1653404130000|2022-05-24 14:55:30|1178.2|1177.6|1177.5|1176.9|1178.2|1177.6|1177.5|1176.9|29
1653404140000|2022-05-24 14:55:40|1177.4|1176.8|1177.3|1176.7|1177.7|1177|1177.1|1176.5|8
1653404150000|2022-05-24 14:55:50|1177.2|1176.6|1177.2|1176.6|1177.2|1176.6|1177.2|1176.6|1
1653404160000|2022-05-24 14:56:00|1177.1|1176.5|1176.6|1176|1177.1|1176.5|1176.6|1176|9
1653404170000|2022-05-24 14:56:10|1176.5|1175.9|1176.8|1176.2|1177|1176.2|1176.5|1175.9|6
1653404180000|2022-05-24 14:56:20|1176.9|1176.3|1177.1|1176.5|1177.3|1176.5|1176.9|1176.3|4
1653404190000|2022-05-24 14:56:30|1177|1176.4|1177|1176.4|1177|1176.4|1177|1176.4|4
1653404200000|2022-05-24 14:56:40|1176.9|1176.3|1176.6|1176|1176.9|1176.3|1176.3|1175.6|4
1653404210000|2022-05-24 14:56:50|1176.4|1175.8|1176|1175.4|1176.4|1175.8|1176|1175.4|15
1653404220000|2022-05-24 14:57:00|1175.6|1175|1175.3|1174.7|1175.9|1175|1175.3|1174.5|13
1653404230000|2022-05-24 14:57:10|1175.1|1174.5|1174.5|1173.9|1175.1|1174.5|1174.5|1173.9|16
1653404240000|2022-05-24 14:57:20|1174|1173.4|1174|1173|1174|1173.4|1173.6|1173|28
1653404250000|2022-05-24 14:57:30|1173.5|1172.9|1173.3|1172.7|1173.6|1173|1173.3|1172.7|16
1653404260000|2022-05-24 14:57:40|1173.6|1173|1174.3|1173.7|1174.4|1173.8|1173.6|1173|12
1653404270000|2022-05-24 14:57:50|1174.9|1173.9|1174.8|1174.2|1175.2|1174.5|1174.8|1173.9|6
1653404280000|2022-05-24 14:58:00|1175|1174.4|1175.8|1175.2|1175.8|1175.2|1175|1174.3|12
1653404290000|2022-05-24 14:58:10|1176|1175.4|1177.1|1176.5|1177.1|1176.5|1176|1175.4|4
1653404300000|2022-05-24 14:58:20|1177.3|1176.7|1177.6|1177|1177.6|1177|1177.3|1176.7|5
1653404310000|2022-05-24 14:58:30|1177.8|1176.8|1180|1179.4|1180.1|1179.5|1177.8|1176.8|33
1653404320000|2022-05-24 14:58:40|1179.6|1179|1179.5|1178.9|1179.6|1179|1179.5|1178.9|8
1653404330000|2022-05-24 14:58:50|1179.8|1179.2|1180.9|1179.9|1180.9|1179.9|1179.8|1179.2|2
1653404340000|2022-05-24 14:59:00|1181|1180|1180.9|1179.9|1181.2|1180.5|1180.8|1179.9|9
1653404350000|2022-05-24 14:59:10|1180.6|1180|1180.8|1180.2|1180.9|1180.2|1180.6|1179.9|1
1653404360000|2022-05-24 14:59:20|1181|1180|1180.7|1179.7|1181|1180|1180.3|1179.7|4
1653404370000|2022-05-24 14:59:30|1180.5|1179.5|1180.4|1179.4|1180.5|1179.5|1180.4|1179.4|2
1653404380000|2022-05-24 14:59:40|1180.3|1179.3|1180.4|1179.4|1180.4|1179.4|1180.3|1179.3|1
1653404390000|2022-05-24 14:59:50|1180.3|1179.7|1180.3|1179.7|1180.3|1179.7|1180.3|1179.7|0
1653404400000|2022-05-24 15:00:00|1180.5|1179.5|1180.1|1179.5|1180.5|1179.5|1180.1|1179.5|0
1653404410000|2022-05-24 15:00:10|1180|1179.4|1179.8|1179.2|1180|1179.4|1179.6|1179|4
1653404420000|2022-05-24 15:00:20|1180.2|1179.6|1180.7|1179.7|1180.7|1179.7|1180.1|1179.5|5
1653404430000|2022-05-24 15:00:30|1180.8|1180.2|1181.1|1180.5|1181.2|1180.5|1180.6|1180|8
1653404440000|2022-05-24 15:00:40|||||||||3
1653404450000|2022-05-24 15:00:50|1181.7|1181.1|1183.6|1183|1183.6|1183|1181.7|1181.1|9
1653404460000|2022-05-24 15:01:00|1183.7|1182.7|1183.2|1182.2|1183.7|1182.7|1182.7|1181.9|21
1653404470000|2022-05-24 15:01:10|1183|1182.4|1182.8|1182.2|1183.1|1182.5|1182.8|1182.2|5
1653404480000|2022-05-24 15:01:20|1182.6|1182|1180.9|1180.3|1182.6|1182|1180.9|1180.3|15
1653404490000|2022-05-24 15:01:30|1180.8|1180.2|1181|1180.4|1181.2|1180.5|1180.8|1180.2|3
1653404500000|2022-05-24 15:01:40|1181.4|1180.7|1181.8|1181.2|1182|1181.4|1181.3|1180.7|3
1653404520000|2022-05-24 15:02:00|1181.7|1181.1|1181.4|1180.4|1181.7|1181.1|1181.4|1180.4|1
1653404530000|2022-05-24 15:02:10|1181.3|1180.7|1181.3|1180.7|1181.4|1180.7|1181.3|1180.4|0
1653404540000|2022-05-24 15:02:20|1181.6|1181|1182.5|1181.9|1182.5|1181.9|1181.6|1181|11
1653404550000|2022-05-24 15:02:30|1182.7|1181.7|1182.4|1181.4|1182.9|1182.2|1182.3|1181.3|6
1653404560000|2022-05-24 15:02:40|1182.7|1181.7|1182.7|1181.7|1183|1181.8|1182.7|1181.5|3
1653404570000|2022-05-24 15:02:50|1182.4|1181.8|1182.1|1181.5|1182.4|1181.8|1182.1|1181.5|2
1653404580000|2022-05-24 15:03:00|1182|1181.4|1182.6|1181.6|1182.6|1181.7|1182|1181.4|16
1653404590000|2022-05-24 15:03:10|1182.5|1181.5|1182.3|1181.3|1182.5|1181.5|1182.3|1181.3|2
1653404600000|2022-05-24 15:03:20|1182.4|1181.7|1182.6|1182|1183.2|1182.5|1182.4|1181.7|37
1653404610000|2022-05-24 15:03:30|1182.7|1181.7|1182.1|1181.5|1182.7|1181.8|1182.1|1181.5|2
1653404620000|2022-05-24 15:03:40|1182.2|1181.6|1182.1|1181.5|1182.2|1181.6|1182|1181.4|13
1653404640000|2022-05-24 15:04:00|1181.9|1181.3|1182.1|1181.5|1182.1|1181.5|1181.9|1181.3|28
1653404650000|2022-05-24 15:04:10|1182|1181.4|1182|1181.4|1182|1181.4|1182|1181.4|12
1653404660000|2022-05-24 15:04:20|1180.8|1180.2|1180.4|1179.8|1180.8|1180.2|1179.6|1178.9|29
1653404670000|2022-05-24 15:04:30|1180.5|1179.9|1180.5|1179.9|1180.6|1180|1180.5|1179.9|6
1653404680000|2022-05-24 15:04:40|1180.1|1179.5|1179.9|1179.3|1180.1|1179.5|1179.9|1179.3|2
1653404690000|2022-05-24 15:04:50|1179.8|1179.2|1180.1|1179.5|1180.4|1179.5|1179.8|1179.2|10
1653404700000|2022-05-24 15:05:00|1180|1179.4|1180.2|1179.6|1180.5|1179.6|1180|1179.4|3
1653404710000|2022-05-24 15:05:10|1180.1|1179.5|1180.5|1179.5|1180.7|1180|1180.1|1179.5|8
1653404720000|2022-05-24 15:05:20|1180.3|1179.7|1179.7|1179.1|1180.5|1179.7|1179.6|1179|4
1653404730000|2022-05-24 15:05:30|1179.6|1179|1177.9|1176.9|1179.6|1179|1177.9|1176.9|11
1653404740000|2022-05-24 15:05:40|1178.1|1177.5|1177.8|1177.2|1178.2|1177.5|1177.5|1176.8|22
1653404750000|2022-05-24 15:05:50|1178|1177.4|1178.7|1177.7|1178.7|1177.9|1178|1177.4|9
1653404770000|2022-05-24 15:06:10|1178.4|1177.8|1177.8|1177.2|1178.5|1177.9|1177.5|1176.9|11
1653404780000|2022-05-24 15:06:20|1177.7|1177.1|1177.8|1177.2|1177.9|1177.2|1177.3|1176.3|9
1653404790000|2022-05-24 15:06:30|1178|1177|1177.6|1177|1178|1177|1177.6|1177|0
1653404800000|2022-05-24 15:06:40|||||||||8
1653404810000|2022-05-24 15:06:50|1177.7|1177.1|1177.7|1177.1|1177.7|1177.1|1177.7|1177.1|0
1653404820000|2022-05-24 15:07:00|1177.1|1176.5|1177.1|1176.5|1177.1|1176.5|1176.4|1175.8|11
1653404830000|2022-05-24 15:07:10|1176.8|1176.2|1176.3|1175.7|1176.8|1176.2|1175.6|1175|18
1653404840000|2022-05-24 15:07:20|1176.1|1175.5|1176.2|1175.2|1176.4|1175.5|1175.9|1174.9|2
1653404850000|2022-05-24 15:07:30|1176.6|1176|1176.6|1176|1176.8|1176.2|1176.6|1175.8|1
1653404860000|2022-05-24 15:07:40|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|5
1653404870000|2022-05-24 15:07:50|1176.1|1175.5|1175.8|1175.2|1176.2|1175.5|1175.8|1175.2|6
1653404880000|2022-05-24 15:08:00|1176.2|1174.9|1175.6|1175|1176.2|1175|1175.5|1174.9|17
1653404890000|2022-05-24 15:08:10|1176|1175.4|1176.3|1175.7|1176.3|1175.7|1176|1175.4|6
1653404900000|2022-05-24 15:08:20|1176.5|1175.9|1176.6|1176|1176.6|1176|1176.5|1175.9|3
1653404910000|2022-05-24 15:08:30|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1176.4|1175.8|1
1653404920000|2022-05-24 15:08:40|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|1176.5|1175.9|0
1653404930000|2022-05-24 15:08:50|1176.3|1175.7|1175.8|1175.2|1176.3|1175.7|1175.7|1174.7|11
1653404940000|2022-05-24 15:09:00|1176.2|1175.5|1176.3|1175.7|1176.5|1175.7|1175.8|1175.4|9
1653404950000|2022-05-24 15:09:10|1176.1|1175.5|1176.6|1176|1176.6|1176|1176.1|1175.4|5
1653404960000|2022-05-24 15:09:20|1176.7|1175.7|1176.8|1176.2|1177.2|1176.3|1176.7|1175.7|2
1653404970000|2022-05-24 15:09:30|1176.9|1176.3|1177.3|1176.7|1177.4|1176.7|1176.9|1176.3|4
1653404980000|2022-05-24 15:09:40|1177.1|1176.5|1177.3|1176.7|1177.5|1176.7|1177.1|1176.5|3
1653404990000|2022-05-24 15:09:50|1177.6|1177|1177.6|1177|1177.8|1177|1177.6|1176.7|4
1653405000000|2022-05-24 15:10:00|1177.4|1176.8|1177.8|1177.2|1177.9|1177.2|1177.4|1176.8|7
1653405010000|2022-05-24 15:10:10|1177.7|1177.1|1177.8|1177.2|1177.8|1177.2|1177.7|1177.1|3
1653405020000|2022-05-24 15:10:20|1178.1|1177.5|1177.8|1177.2|1178.7|1177.7|1177.8|1177.1|15
1653405030000|2022-05-24 15:10:30|1177.7|1177.1|1177.7|1177.1|1177.7|1177.1|1177.7|1177.1|0
1653405040000|2022-05-24 15:10:40|1177.6|1177|1177.3|1176.7|1177.6|1177|1177.3|1176.7|5
1653405050000|2022-05-24 15:10:50|1177.2|1176.6|1176.9|1176.3|1177.2|1176.6|1176.7|1176.1|4
1653405060000|2022-05-24 15:11:00|1177|1176.4|1176.8|1176.2|1177|1176.4|1176.4|1175.6|11
1653405070000|2022-05-24 15:11:10|1176.6|1176|1177.1|1176.5|1177.1|1176.5|1176.6|1176|4
1653405080000|2022-05-24 15:11:20|1177.2|1176.2|1176.8|1176.2|1177.2|1176.2|1176.8|1176.2|1
1653405090000|2022-05-24 15:11:30|1176.1|1175.5|1176.7|1175.7|1176.7|1176|1176.1|1175.5|5
1653405100000|2022-05-24 15:11:40|1176.6|1176|1176.8|1176.2|1176.8|1176.2|1176.2|1175.2|23
1653405110000|2022-05-24 15:11:50|1176.7|1176.1|1176.6|1176|1176.9|1176.3|1176.6|1176|4
1653405120000|2022-05-24 15:12:00|1175.5|1174.9|1175|1174.4|1175.5|1174.9|1175|1174.2|12
1653405130000|2022-05-24 15:12:10|1174.9|1174.3|1174.3|1173.7|1175.3|1174.7|1174.3|1173.7|18
1653405140000|2022-05-24 15:12:20|1173.5|1172.9|1173.3|1172.7|1174|1173.3|1173.3|1172.6|32
1653405150000|2022-05-24 15:12:30|1173.5|1172.9|1173.3|1172.7|1173.6|1173|1173.3|1172.7|8
1653405160000|2022-05-24 15:12:40|1173.2|1172.6|1173.6|1173|1173.6|1173|1173.1|1172.5|12
1653405170000|2022-05-24 15:12:50|1173.8|1173.2|1174|1173.4|1174|1173.4|1173.8|1173.2|8
1653405180000|2022-05-24 15:13:00|1174.2|1173.6|1174.6|1174|1174.9|1174.2|1174|1173.4|7
1653405190000|2022-05-24 15:13:10|1174.8|1173.8|1175.3|1174.7|1175.3|1174.7|1174.6|1173.8|8
1653405200000|2022-05-24 15:13:20|1175.2|1174.2|1174.7|1174.1|1175.2|1174.2|1174.6|1174|6
1653405210000|2022-05-24 15:13:30|1175.2|1174.2|1175.2|1174.2|1175.2|1174.2|1175.2|1174.2|3
1653405220000|2022-05-24 15:13:40|1175.1|1174.5|1175.3|1174.7|1175.7|1174.7|1175.1|1174.5|5
1653405230000|2022-05-24 15:13:50|1175.6|1175|1175.4|1174.8|1175.7|1175|1175.4|1174.7|2
1653405240000|2022-05-24 15:14:00|1175.3|1174.7|1175.1|1174.5|1175.5|1174.7|1175.1|1174.5|2
1653405250000|2022-05-24 15:14:10|1175|1174.4|1175|1174.4|1175|1174.4|1175|1174.4|1
1653405260000|2022-05-24 15:14:20|1174.8|1174.2|1174.9|1174.3|1174.9|1174.3|1174.8|1174.2|2
1653405270000|2022-05-24 15:14:30|||||||||1
1653405280000|2022-05-24 15:14:40|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|1174.8|1174.2|0
1653405290000|2022-05-24 15:14:50|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|1174.9|1174.3|13
1653405300000|2022-05-24 15:15:00|1174.6|1174|1174.3|1173.7|1174.6|1174|1174.3|1173.7|10
1653405310000|2022-05-24 15:15:10|1175.2|1174.2|1175.4|1174.4|1175.5|1174.5|1175.2|1174.2|14
1653405320000|2022-05-24 15:15:20|1175.5|1174.5|1174.3|1173.7|1175.5|1174.5|1174.3|1173.7|5
1653405330000|2022-05-24 15:15:30|1174.7|1173.6|1174.7|1173.7|1174.7|1174|1174.2|1173.5|17
1653405340000|2022-05-24 15:15:40|1175.2|1174.2|1175.6|1175|1175.6|1175|1174.9|1174.2|4
1653405350000|2022-05-24 15:15:50|1175.5|1174.9|1175.6|1175|1175.6|1175|1175.3|1174.4|8
1653405360000|2022-05-24 15:16:00|1175.3|1174.7|1175.7|1174.7|1175.7|1174.7|1175.3|1174.6|2
1653405370000|2022-05-24 15:16:10|||||||||1
1653405380000|2022-05-24 15:16:20|1175.4|1174.8|1175.1|1174.5|1175.4|1174.8|1175.1|1174.5|1
1653405390000|2022-05-24 15:16:30|1174.8|1174.1|1174.8|1174.2|1174.8|1174.2|1174.8|1174.1|1
1653405400000|2022-05-24 15:16:40|1174.9|1173.9|1173.6|1173|1174.9|1174|1173.6|1172.9|6
1653405410000|2022-05-24 15:16:50|1173.8|1173.2|1173.8|1173.2|1174|1173.2|1173.8|1172.8|8
1653405420000|2022-05-24 15:17:00|1173.7|1173.1|1174.3|1173.7|1174.7|1173.9|1173.7|1173.1|9
1653405430000|2022-05-24 15:17:10|1173.8|1173.2|1174.7|1173.7|1174.7|1174|1173.8|1173.2|8
1653405440000|2022-05-24 15:17:20|1174.6|1174|1174.6|1174|1174.6|1174|1174.6|1174|0
1653405450000|2022-05-24 15:17:30|1174.7|1173.7|1174.7|1173.7|1174.7|1173.7|1174.7|1173.7|1
1653405460000|2022-05-24 15:17:40|1174.4|1173.8|1175.1|1174.5|1175.1|1174.5|1174.4|1173.8|1
1653405480000|2022-05-24 15:18:00|1175.2|1174.2|1176.1|1175.1|1176.1|1175.1|1175.2|1174.2|4
1653405500000|2022-05-24 15:18:20|1175.8|1175.2|1176.1|1175.5|1176.2|1175.5|1175.8|1175|10
1653405510000|2022-05-24 15:18:30|1176.2|1175.6|1177.1|1176.1|1177.2|1176.2|1176.2|1175.6|14
1653405520000|2022-05-24 15:18:40|1176.8|1176.2|1176.9|1175.9|1176.9|1176.2|1176.6|1175.6|18
1653405530000|2022-05-24 15:18:50|1177.1|1175.6|1176.7|1175.7|1177.1|1176|1176.6|1175.6|0
1653405540000|2022-05-24 15:19:00|1177.2|1175.8|1177.1|1176.5|1177.3|1176.5|1177|1175.8|7
1653405550000|2022-05-24 15:19:10|1177.2|1176.2|1176.9|1175.9|1177.8|1177.2|1176.9|1175.9|10
1653405560000|2022-05-24 15:19:20|1177|1175.5|1176.9|1175.9|1177|1175.9|1176.9|1175.5|23
1653405580000|2022-05-24 15:19:40|1176.8|1175.8|1175.6|1175|1176.8|1176|1175.6|1174.9|3
1653405590000|2022-05-24 15:19:50|1175.7|1174.7|1175.6|1175|1175.7|1175|1175.6|1174.7|1
1653405600000|2022-05-24 15:20:00|1175.5|1174.9|1175.3|1174.7|1175.5|1174.9|1175.1|1174.4|4
1653405610000|2022-05-24 15:20:10|1175.5|1174.5|1175.7|1174.7|1175.7|1174.9|1175.5|1174.5|8
1653405620000|2022-05-24 15:20:20|1175.4|1174.8|1175.7|1174.7|1175.7|1174.8|1175.3|1174.7|1
1653405630000|2022-05-24 15:20:30|1175.3|1174.6|1174|1173|1175.7|1174.7|1173.9|1173|4
1653405640000|2022-05-24 15:20:40|1173.8|1173.2|1174.2|1173.2|1174.3|1173.5|1173.8|1172.8|2
1653405650000|2022-05-24 15:20:50|1174.3|1172.8|1174.4|1173.4|1174.4|1173.5|1173.6|1172.8|6
1653405660000|2022-05-24 15:21:00|1174.1|1173.5|1174.1|1173.5|1174.4|1173.5|1174|1173.4|6
1653405670000|2022-05-24 15:21:10|1174.3|1173.7|1174.7|1173.7|1174.7|1173.8|1174|1173.2|1
1653405680000|2022-05-24 15:21:20|1174.8|1173.3|1174.7|1173.7|1174.8|1173.8|1174.5|1173.3|1
1653405690000|2022-05-24 15:21:30|1174.8|1173.8|1173.4|1172.4|1175|1174|1173.4|1172.4|12
1653405700000|2022-05-24 15:21:40|1173.5|1172.9|1173.7|1172.7|1174|1173|1173.3|1172.7|3
1653405710000|2022-05-24 15:21:50|1173.6|1173|1174.3|1173.7|1174.3|1173.7|1173.6|1172.7|5
1653405720000|2022-05-24 15:22:00|1174.4|1173.8|1174.3|1173.7|1174.7|1173.9|1174.1|1173.2|12
1653405730000|2022-05-24 15:22:10|1174.7|1173.8|1174.4|1173.8|1174.7|1173.8|1174.4|1173.8|3
1653405740000|2022-05-24 15:22:20|1174.7|1173.7|1174.9|1173.9|1174.9|1173.9|1174.7|1173.7|4
1653405750000|2022-05-24 15:22:30|1174.8|1174.2|1174.8|1174.2|1175.2|1174.4|1174.8|1174.2|2
1653405760000|2022-05-24 15:22:40|1175.1|1174.1|1175|1174|1175.2|1174.2|1174.8|1174|6
1653405770000|2022-05-24 15:22:50|1174.8|1174.2|1175|1174|1175|1174.2|1174.8|1174|0
1653405780000|2022-05-24 15:23:00|1175.3|1173.8|1175.2|1174.2|1175.3|1174.2|1174.8|1173.8|5
1653405790000|2022-05-24 15:23:10|1175|1174.4|1175.3|1174.7|1175.5|1174.7|1175|1174.4|1
1653405800000|2022-05-24 15:23:20|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|4
1653405810000|2022-05-24 15:23:30|1175.3|1174.7|1175.3|1174.7|1175.5|1174.7|1175.3|1174.4|3
1653405820000|2022-05-24 15:23:40|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.1|1174.5|4
1653405840000|2022-05-24 15:24:00|1175.2|1174.6|1175.3|1174.7|1175.5|1174.7|1175.1|1174.5|6
1653405850000|2022-05-24 15:24:10|1175.5|1174.5|1176.1|1175.5|1176.2|1175.5|1175.3|1174.5|8
1653405860000|2022-05-24 15:24:20|1176.3|1175.7|1176|1175|1176.5|1175.7|1176|1175|8
1653405870000|2022-05-24 15:24:30|1176.2|1175.2|1176.1|1175.5|1176.2|1175.5|1176.1|1175.2|4
1653405880000|2022-05-24 15:24:40|1176.3|1175.7|1176.1|1175.5|1176.8|1176|1176.1|1175.3|18
1653405890000|2022-05-24 15:24:50|1176.2|1175.2|1176.2|1175.2|1176.2|1175.3|1175.9|1175.2|8
1653405900000|2022-05-24 15:25:00|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|0
1653405910000|2022-05-24 15:25:10|1176.1|1175.5|1175.9|1175.3|1176.2|1175.5|1175.9|1174.9|34
1653405920000|2022-05-24 15:25:20|1175.7|1174.7|1175.7|1174.7|1175.7|1174.7|1175.7|1174.7|2
1653405930000|2022-05-24 15:25:30|1175.3|1174.5|1174.1|1173.5|1175.3|1174.5|1174.1|1173.4|12
1653405940000|2022-05-24 15:25:40|1174.4|1173.4|1174.7|1173.7|1175.1|1174.5|1174.3|1173.4|10
1653405950000|2022-05-24 15:25:50|1174.5|1173.5|1174.4|1173.8|1174.7|1173.8|1174.2|1173.2|4
1653405960000|2022-05-24 15:26:00|1174.3|1173.7|1175|1174.4|1175.1|1174.5|1174.3|1173.7|5
1653405970000|2022-05-24 15:26:10|1174.6|1174|1174.5|1173.9|1174.6|1174|1174.5|1173.9|2
1653405980000|2022-05-24 15:26:20|1174.4|1173.5|1174.3|1173.7|1174.4|1173.7|1174.3|1173.4|5
1653406000000|2022-05-24 15:26:40|1174.5|1173.5|1175|1174|1175.1|1174.5|1174.3|1173.4|6
1653406010000|2022-05-24 15:26:50|1174.9|1173.9|1175.4|1174.4|1175.4|1174.5|1174.9|1173.9|2
1653406020000|2022-05-24 15:27:00|1175.3|1174.7|1175.5|1174.9|1175.5|1174.9|1175.3|1174.7|0
1653406030000|2022-05-24 15:27:10|1176.1|1175.1|1175.3|1174.7|1176.1|1175.4|1175.3|1174.4|7
1653406040000|2022-05-24 15:27:20|1175.5|1174.5|1176.1|1174.6|1176.1|1174.9|1175.3|1174.5|4
1653406050000|2022-05-24 15:27:30|1176.2|1174.7|1176.8|1176.2|1177.2|1176.5|1176.2|1174.7|9
1653406060000|2022-05-24 15:27:40|1176.7|1175.7|1177|1176|1177.2|1176.2|1176.7|1175.5|1
1653406070000|2022-05-24 15:27:50|1176.9|1175.9|1177|1176|1177|1176|1176.6|1175.9|2
1653406090000|2022-05-24 15:28:10|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|1176.8|1176.2|0
1653406100000|2022-05-24 15:28:20|1177|1176|1177.1|1175.6|1177.1|1176|1176.5|1175.5|9
1653406110000|2022-05-24 15:28:30|1177|1175.5|1176.7|1175.7|1177|1175.7|1176.7|1175.5|0
1653406120000|2022-05-24 15:28:40|1176.8|1176.2|1176.4|1175.8|1177|1176.2|1176.4|1175.7|4
1653406130000|2022-05-24 15:28:50|1176.3|1175.7|1176.1|1175.5|1176.3|1175.7|1176.1|1175.5|1
1653406140000|2022-05-24 15:29:00|1175.9|1175.3|1176.7|1175.7|1176.7|1176|1175.4|1174.7|24
1653406150000|2022-05-24 15:29:10|1176.5|1175.5|1175.4|1174.8|1176.6|1175.5|1175.4|1174.7|3
1653406160000|2022-05-24 15:29:20|1175.3|1174.7|1175.6|1175|1175.8|1175|1175.3|1174.7|4
1653406170000|2022-05-24 15:29:30|1175.7|1175.1|1175.3|1174.7|1175.8|1175.1|1175.3|1174.7|0
1653406180000|2022-05-24 15:29:40|1175.1|1174.5|1174.9|1173.9|1175.1|1174.5|1174.9|1173.9|9
1653406190000|2022-05-24 15:29:50|1174.6|1174|1174.6|1174|1175.3|1174.2|1174.6|1173.8|6
1653406200000|2022-05-24 15:30:00|1174.9|1173.9|1175.3|1174.7|1175.7|1174.7|1174.9|1173.9|5
1653406210000|2022-05-24 15:30:10|1175.7|1174.8|1174.8|1174.2|1175.7|1174.8|1174.8|1174.1|9
1653406220000|2022-05-24 15:30:20|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|2
1653406230000|2022-05-24 15:30:30|1174.2|1173.6|1172.6|1172|1174.2|1173.6|1172.6|1172|32
1653406240000|2022-05-24 15:30:40|1172.5|1171.9|1173.4|1172.8|1173.4|1172.8|1172.5|1171.9|18
1653406250000|2022-05-24 15:30:50|1173.7|1172.4|1172.9|1172.3|1173.7|1172.7|1172.7|1172.1|27
1653406260000|2022-05-24 15:31:00|1172.8|1172.2|1173.2|1172.2|1173.3|1172.6|1172.7|1172.1|11
1653406270000|2022-05-24 15:31:10|1173|1172|1172.6|1172|1173|1172.1|1172.6|1172|2
1653406280000|2022-05-24 15:31:20|1172.7|1171.7|1172.4|1171.8|1172.7|1171.8|1172.4|1171.6|18
1653406290000|2022-05-24 15:31:30|1172.3|1171.7|1172.4|1171.8|1172.8|1172.1|1172.3|1171.6|10
1653406300000|2022-05-24 15:31:40|1172.8|1171.7|1172.4|1171.8|1172.8|1171.8|1172.4|1171.7|2
1653406310000|2022-05-24 15:31:50|1172.3|1171.7|1172.8|1171.8|1172.8|1172.1|1172.3|1171.7|29
1653406320000|2022-05-24 15:32:00|1172.4|1171.7|1170.9|1170.3|1172.4|1171.8|1170.6|1170|20
1653406330000|2022-05-24 15:32:10|1171|1170|1170.8|1170.2|1171|1170.3|1169.9|1169.3|17
1653406340000|2022-05-24 15:32:20|1170.4|1169.8|1170.3|1169.3|1170.4|1169.8|1170.2|1169.3|5
1653406350000|2022-05-24 15:32:30|1170|1169.4|1170.3|1169.3|1170.4|1169.6|1169.8|1169.1|17
1653406360000|2022-05-24 15:32:40|1170.1|1169.5|1170.2|1169.6|1170.2|1169.6|1170|1169.4|3
1653406370000|2022-05-24 15:32:50|1170.5|1169.5|1170.7|1170.1|1171|1170.2|1170.5|1169.5|15
1653406380000|2022-05-24 15:33:00|1170.9|1170.3|1170.5|1169.9|1171.1|1170.3|1170.5|1169.9|10
1653406390000|2022-05-24 15:33:10|1170.8|1169.8|1170.7|1170.1|1170.8|1170.1|1170.5|1169.8|18
1653406400000|2022-05-24 15:33:20|1170.8|1169.8|1170.9|1170.3|1171.1|1170.3|1170.8|1169.8|1
1653406410000|2022-05-24 15:33:30|1171.6|1170.1|1171.5|1170.5|1172|1170.8|1171.2|1170.1|13
1653406420000|2022-05-24 15:33:40|1171.6|1171|1171.3|1170.3|1171.8|1171|1170.8|1169.9|18
1653406430000|2022-05-24 15:33:50|1171|1170.4|1171|1170|1171.5|1170.5|1170.9|1170|28
1653406440000|2022-05-24 15:34:00|1170.9|1170.3|1170.9|1170.3|1170.9|1170.3|1170.8|1170.2|7
1653406450000|2022-05-24 15:34:10|1171.1|1170.5|1171.2|1170.6|1171.7|1170.7|1171.1|1170.2|17
1653406460000|2022-05-24 15:34:20|1171.3|1170.3|1170.7|1170.1|1171.3|1170.4|1170.7|1170|14
1653406470000|2022-05-24 15:34:30|1171|1170|1171|1170|1171.3|1170.4|1170.7|1169.8|13
1653406480000|2022-05-24 15:34:40|1170.7|1170.1|1170.9|1170.3|1171|1170.3|1170.7|1170|30
1653406490000|2022-05-24 15:34:50|1171|1170.4|1171|1170|1171.1|1170.4|1170.6|1170|7
1653406500000|2022-05-24 15:35:00|1170.7|1170.1|1170.9|1170.3|1171.3|1170.6|1170.7|1170|17
1653406510000|2022-05-24 15:35:10|1171.1|1170.5|1171|1170|1171.1|1170.5|1170.9|1170|3
1653406520000|2022-05-24 15:35:20|1171.1|1170.1|1170.8|1170.2|1171.3|1170.3|1170.8|1170.1|8
1653406530000|2022-05-24 15:35:30|1171.1|1170.1|1170.4|1169.8|1171.1|1170.2|1170.4|1169.8|8
1653406540000|2022-05-24 15:35:40|1169.8|1169.2|1169.8|1168.8|1170.3|1169.5|1169.5|1168.8|24
1653406550000|2022-05-24 15:35:50|1169.4|1169.1|1169.8|1168.8|1169.8|1169.1|1169.4|1168.7|16
1653406560000|2022-05-24 15:36:00|1169.4|1168.6|1169.8|1168.8|1169.8|1169.1|1169.2|1168.6|12
1653406570000|2022-05-24 15:36:10|1169.6|1169|1171.2|1170.2|1171.3|1170.4|1169.6|1169|33
1653406580000|2022-05-24 15:36:20|1170.9|1170.3|1170.9|1170.3|1171.3|1170.6|1170.9|1170.3|7
1653406590000|2022-05-24 15:36:30|1171|1170.4|1171.1|1170.5|1171.1|1170.5|1171|1170.4|2
1653406600000|2022-05-24 15:36:40|1171.2|1170.6|1172.1|1171.5|1172.1|1171.5|1170.9|1170|15
1653406610000|2022-05-24 15:36:50|1171.9|1171.3|1171.8|1170.8|1172|1171.3|1171.2|1170.6|12
1653406620000|2022-05-24 15:37:00|1171.5|1170.9|1171.5|1170.5|1172|1171.2|1171.2|1170.5|13
1653406630000|2022-05-24 15:37:10|1171.4|1170.8|1172.2|1171.6|1172.9|1171.7|1171.4|1170.8|11
1653406640000|2022-05-24 15:37:20|1172.3|1171.3|1171.2|1170.6|1172.3|1171.4|1171.2|1170.6|8
1653406650000|2022-05-24 15:37:30|1171.5|1170.5|1171.2|1170.6|1171.8|1171.1|1171.2|1170.5|20
1653406660000|2022-05-24 15:37:40|1171.3|1170.3|1171.3|1170.7|1171.3|1170.7|1171|1170.3|11
1653406670000|2022-05-24 15:37:50|1171.1|1170.5|1170|1169.4|1171.1|1170.5|1170|1169.3|2
1653406680000|2022-05-24 15:38:00|1170.3|1169.3|1170.6|1169.6|1170.6|1169.7|1170.2|1169.3|65
1653406690000|2022-05-24 15:38:10|1170.3|1169.7|1172.3|1171.7|1172.3|1171.7|1170.3|1169.5|15
1653406700000|2022-05-24 15:38:20|1172.1|1171.5|1171.2|1170.6|1172.3|1171.5|1171.2|1170.6|6
1653406710000|2022-05-24 15:38:30|1171.4|1170.8|1171.2|1170.6|1171.4|1170.8|1171.2|1170.6|5
1653406720000|2022-05-24 15:38:40|1171.5|1170.5|1171.7|1171.1|1171.8|1171.2|1171.2|1170.5|7
1653406730000|2022-05-24 15:38:50|1171.6|1171|1172.5|1171.5|1172.5|1171.5|1171.6|1171|18
1653406740000|2022-05-24 15:39:00|1172.4|1171.8|1171.6|1170.6|1172.4|1171.8|1171.4|1170.6|21
1653406750000|2022-05-24 15:39:10|1170.6|1169.6|1171.4|1170.8|1171.4|1170.8|1170.4|1169.6|11
1653406760000|2022-05-24 15:39:20|1171.3|1170.7|1171.2|1170.6|1171.3|1170.7|1171.2|1170.6|1
1653406770000|2022-05-24 15:39:30|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|0
1653406780000|2022-05-24 15:39:40|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|1171.2|1170.6|2
1653406790000|2022-05-24 15:39:50|1171.3|1170.7|1171.1|1170.5|1171.4|1170.8|1170.9|1170.3|2
1653406800000|2022-05-24 15:40:00|1170.9|1170.3|1171.4|1170.8|1171.8|1170.8|1170.8|1170.2|6
1653406810000|2022-05-24 15:40:10|1171.6|1170.6|1171.3|1170.7|1171.6|1170.8|1171.3|1170.6|0
1653406820000|2022-05-24 15:40:20|1171.1|1170.5|1170.8|1169.8|1171.1|1170.5|1170.4|1169.6|18
1653406830000|2022-05-24 15:40:30|1170.6|1170|1170.3|1169.3|1170.6|1170|1169.8|1169.2|35
1653406840000|2022-05-24 15:40:40|1169.9|1169.8|1170.2|1169.2|1170.4|1169.8|1169.9|1169|4
1653406850000|2022-05-24 15:40:50|1169.9|1169.3|1169.8|1169.2|1169.9|1169.3|1169.8|1169.2|2
1653406860000|2022-05-24 15:41:00|1169.7|1169.1|1169.4|1168.8|1170.3|1169.3|1169.4|1168.5|12
1653406870000|2022-05-24 15:41:10|1169.2|1168.6|1170.2|1169.2|1170.2|1169.3|1169.2|1168.6|8
1653406880000|2022-05-24 15:41:20|1170.3|1169.3|1169.7|1168.7|1170.3|1169.6|1169.3|1168.7|13
1653406890000|2022-05-24 15:41:30|1169.4|1168.8|1169.7|1169.1|1169.7|1169.1|1169.4|1168.8|28
1653406900000|2022-05-24 15:41:40|1169.8|1169.2|1169.7|1169.1|1169.8|1169.2|1169.7|1169.1|20
1653406910000|2022-05-24 15:41:50|||||||||1
1653406920000|2022-05-24 15:42:00|1169.8|1168.8|1170.2|1169.6|1170.3|1169.6|1169.5|1168.8|12
1653406930000|2022-05-24 15:42:10|1170.3|1169.7|1171.7|1171.1|1171.7|1171.1|1170.3|1169.7|6
1653406940000|2022-05-24 15:42:20|1171.8|1171.2|1173.3|1172.7|1173.3|1172.7|1171.8|1171.2|9
1653406950000|2022-05-24 15:42:30|1173.4|1172.8|1173.2|1172.6|1173.5|1172.8|1173.2|1172.5|4
1653406960000|2022-05-24 15:42:40|1173.4|1172.8|1173.3|1172.3|1173.4|1172.8|1173.3|1172.3|4
1653406970000|2022-05-24 15:42:50|1173.2|1172.6|1174.4|1173.8|1174.4|1173.8|1173.2|1172.6|3
1653406980000|2022-05-24 15:43:00|1174.3|1173.7|1175.7|1174.7|1175.8|1175|1174.3|1173.7|17
1653406990000|2022-05-24 15:43:10|1175.4|1174.8|1176.4|1175.8|1176.8|1176.2|1175.4|1174.7|119
1653407000000|2022-05-24 15:43:20|1176.2|1175.6|1176.2|1175.6|1176.5|1175.8|1176|1175.4|4
1653407010000|2022-05-24 15:43:30|1176.3|1175.3|1176.4|1175.8|1176.7|1176.1|1175.9|1175|19
1653407020000|2022-05-24 15:43:40|1176.7|1175.7|1176|1175|1176.7|1175.9|1175.9|1175|4
1653407030000|2022-05-24 15:43:50|1175.8|1175.2|1175.8|1174.8|1176|1175.4|1175.7|1174.8|1
1653407040000|2022-05-24 15:44:00|1175.7|1175.1|1175.8|1174.8|1175.8|1175.1|1175.2|1174.6|3
1653407050000|2022-05-24 15:44:10|1176.3|1175.3|1176.2|1175.6|1176.3|1175.6|1176|1175.3|6
1653407060000|2022-05-24 15:44:20|1176.1|1175.5|1176.1|1175.5|1176.1|1175.5|1176.1|1175.5|1
1653407070000|2022-05-24 15:44:30|1176|1175.4|1175.7|1174.7|1176|1175.4|1175.5|1174.7|6
1653407080000|2022-05-24 15:44:40|1175.4|1175.1|1175.5|1174.5|1175.5|1175.1|1175.4|1174.4|3
1653407090000|2022-05-24 15:44:50|1175.2|1174.6|1175|1174.4|1175.2|1174.6|1175|1174.4|3
1653407100000|2022-05-24 15:45:00|1174.8|1174.2|1174.5|1173.5|1175.1|1174.2|1174.4|1173.5|9
1653407120000|2022-05-24 15:45:20|1174.6|1173.9|1174.6|1173.6|1174.6|1173.9|1174.6|1173.6|1
1653407130000|2022-05-24 15:45:30|1174.5|1173.5|1174.5|1173.5|1174.5|1173.9|1174.5|1173.5|0
1653407140000|2022-05-24 15:45:40|1174.4|1173.8|1174.2|1173.6|1174.8|1174.1|1174.2|1173.5|1
1653407150000|2022-05-24 15:45:50|1174.3|1173.3|1174.2|1173.2|1174.3|1173.3|1174.2|1173.2|3
1653407160000|2022-05-24 15:46:00|1174|1173.4|1173.6|1173|1174|1173.4|1173.6|1173|5
1653407180000|2022-05-24 15:46:20|1174|1173.4|1175|1174|1175|1174.4|1174|1173.4|17
1653407190000|2022-05-24 15:46:30|1174.7|1174.1|1175|1174|1175|1174.1|1174.7|1174|0
1653407200000|2022-05-24 15:46:40|1174.9|1174.3|1175.3|1174.3|1175.6|1175|1174.9|1174.3|11
1653407210000|2022-05-24 15:46:50|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1
1653407220000|2022-05-24 15:47:00|1175|1174|1175|1174|1175|1174|1175|1174|2
1653407230000|2022-05-24 15:47:10|1174.7|1174.4|1175.2|1174.6|1175.2|1174.6|1174.7|1174.1|6
1653407240000|2022-05-24 15:47:20|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|1175.5|1174.5|9
1653407250000|2022-05-24 15:47:30||1174.9||1174.9||1174.9||1174.9|1
1653407260000|2022-05-24 15:47:40|1175.4|1174.4|1175.2|1174.6|1175.4|1174.6|1175.2|1174.3|7
1653407270000|2022-05-24 15:47:50|1175.1|1174.5|1175.3|1174.3|1175.3|1174.5|1175|1174.2|0
1653407280000|2022-05-24 15:48:00|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|1175.2|1174.6|2
1653407300000|2022-05-24 15:48:20|1174.7|1174.1|1174.2|1173.6|1174.7|1174.1|1174.2|1173.6|4
1653407310000|2022-05-24 15:48:30|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173|4
1653407320000|2022-05-24 15:48:40|1173.9|1173|1174|1173.4|1174|1173.4|1173.9|1173|5
1653407330000|2022-05-24 15:48:50|1174.2|1173.6|1174|1173.4|1174.2|1173.6|1173.9|1173|14
1653407340000|2022-05-24 15:49:00|1173.9|1173.3|1173.9|1172.9|1174.1|1173.5|1173.9|1172.9|3
1653407350000|2022-05-24 15:49:10|1174|1173|1174|1173.4|1174|1173.4|1173.5|1172.7|11
1653407360000|2022-05-24 15:49:20|1174.1|1173.5|1174.3|1173.7|1174.4|1173.8|1174|1173.3|6
1653407370000|2022-05-24 15:49:30|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|0
1653407380000|2022-05-24 15:49:40|1174.1|1173.5|1174|1173.4|1174.1|1173.5|1174|1173.4|0
1653407390000|2022-05-24 15:49:50|1174.1|1173.5|1174.3|1173.7|1174.3|1173.7|1174|1173.4|3
1653407400000|2022-05-24 15:50:00|1174.5|1173.9|1174.3|1173.7|1174.5|1173.9|1174.2|1173.6|6
1653407410000|2022-05-24 15:50:10|1173.5|1172.9|1173.5|1172.9|1173.6|1172.9|1173.3|1172.5|21
1653407420000|2022-05-24 15:50:20|1173.3|1172.7|1173.2|1172.6|1173.3|1172.7|1173.1|1172.5|4
1653407430000|2022-05-24 15:50:30|1173.3|1172.7|1172.8|1172.2|1173.3|1172.7|1172.8|1172|2
1653407440000|2022-05-24 15:50:40|1172.7|1172.1|1172.3|1171.3|1172.7|1172.1|1172.3|1171.3|111
1653407450000|2022-05-24 15:50:50|1172|1171.4|1172.4|1171.8|1172.4|1171.8|1171.9|1171.3|12
1653407460000|2022-05-24 15:51:00|1172.3|1171.7|1172|1171.4|1172.3|1171.7|1172|1171.2|4
1653407470000|2022-05-24 15:51:10|1171.5|1170.5|1171.2|1170.6|1171.5|1170.7|1171.2|1170.5|3
1653407480000|2022-05-24 15:51:20|1171.1|1170.5|1170.4|1169.8|1171.1|1170.5|1170.4|1169.5|24
1653407490000|2022-05-24 15:51:30|1170.6|1169.6|1170|1169|1170.6|1169.9|1170|1169|5
1653407500000|2022-05-24 15:51:40|1169.8|1169.2|1169.5|1168.5|1170|1169.4|1169.3|1168.5|1
1653407510000|2022-05-24 15:51:50|1169.2|1168.6|1168.1|1167.5|1169.2|1168.6|1168.1|1167.5|51
1653407520000|2022-05-24 15:52:00|1168|1167.4|1169|1168|1169|1168|1168|1167.4|14
1653407530000|2022-05-24 15:52:10|1168.7|1168.1|1168.1|1167.5|1169|1168.1|1168.1|1167.5|26
1653407540000|2022-05-24 15:52:20|1168.6|1167.6|1168.2|1167.6|1168.6|1167.9|1168.2|1167.6|19
1653407550000|2022-05-24 15:52:30|1168.1|1167.5|1166.6|1165.6|1168.1|1167.5|1165.2|1164.6|29
1653407560000|2022-05-24 15:52:40|1166.3|1165.7|1166.8|1165.8|1166.8|1166.1|1166.3|1165.5|16
1653407570000|2022-05-24 15:52:50|1166.7|1166.1|1167|1166.4|1167|1166.4|1166.5|1165.7|18
1653407580000|2022-05-24 15:53:00|1167.1|1166.5|1166.7|1166.1|1167.8|1166.9|1166.7|1166|20
1653407590000|2022-05-24 15:53:10|1166.6|1166|1167|1166.4|1167.3|1166.4|1166|1165.3|24
1653407600000|2022-05-24 15:53:20|1166.6|1166|1166.4|1165.8|1166.7|1166.1|1166.4|1165.8|11
1653407610000|2022-05-24 15:53:30|1166.3|1165.7|1167|1166.4|1167|1166.4|1166.1|1165.5|12
1653407620000|2022-05-24 15:53:40|1166.8|1166.2|1166.7|1166.1|1166.8|1166.2|1166.5|1165.7|11
1653407630000|2022-05-24 15:53:50|1166.6|1166|1166.7|1166.1|1166.7|1166.1|1166.6|1166|4
1653407640000|2022-05-24 15:54:00|1166.6|1166|1166.9|1166.3|1166.9|1166.3|1166.6|1166|9
1653407650000|2022-05-24 15:54:10|1166.7|1166.1|1166.7|1166.1|1166.7|1166.1|1166.7|1166.1|10
1653407660000|2022-05-24 15:54:20|1166.8|1166.2|1166.9|1166.3|1166.9|1166.3|1166.8|1166.2|10
1653407670000|2022-05-24 15:54:30|1166.8|1166.2|1166.5|1165.9|1166.8|1166.2|1166.5|1165.7|20
1653407680000|2022-05-24 15:54:40|1166.6|1165.6|1165.5|1164.9|1166.6|1165.6|1165.5|1164.8|10
1653407690000|2022-05-24 15:54:50|1166.1|1164.6|1166.7|1166.1|1166.7|1166.1|1165.8|1164.6|31
1653407700000|2022-05-24 15:55:00|1166.8|1165.8|1167.2|1166.2|1167.5|1166.7|1166.2|1165.6|17
1653407710000|2022-05-24 15:55:10|1167|1166.4|1167.2|1166.6|1167.5|1166.9|1167|1166.4|12
1653407720000|2022-05-24 15:55:20|1167.3|1166.2|1167|1166.4|1167.3|1166.6|1166.8|1166|2
1653407730000|2022-05-24 15:55:30|1166.9|1166.3|1166.8|1165.8|1166.9|1166.3|1166.8|1165.8|4
1653407740000|2022-05-24 15:55:40|1166.5|1165.5|1166.5|1165.5|1166.8|1165.9|1166.2|1165.5|10
1653407750000|2022-05-24 15:55:50|1166.1|1165.8|1166.1|1165.5|1166.4|1165.8|1166.1|1165.5|17
1653407760000|2022-05-24 15:56:00|1166|1165.4|1166.5|1165.5|1166.5|1165.8|1165.8|1165.2|13
1653407770000|2022-05-24 15:56:10|1166.2|1165.6|1167.8|1166.8|1167.8|1167.1|1166|1165.4|18
1653407780000|2022-05-24 15:56:20|1167.7|1167.2|1167.5|1166.5|1167.7|1167.2|1167.4|1166.5|3
1653407790000|2022-05-24 15:56:30|1167.2|1166.6|1166.7|1166.1|1167.2|1166.6|1166|1165.3|17
1653407800000|2022-05-24 15:56:40|1167|1166.4|1166.8|1165.8|1167.1|1166.4|1166.5|1165.7|18
1653407810000|2022-05-24 15:56:50|1166.7|1166.1|1166|1165.4|1166.7|1166.1|1166|1165.3|8
1653407820000|2022-05-24 15:57:00|1165.9|1165.3|1165.5|1164.9|1166|1165.4|1165|1164.1|36
1653407830000|2022-05-24 15:57:10|1165.6|1165|1165.2|1164.6|1165.6|1165|1164.8|1163.8|61
1653407840000|2022-05-24 15:57:20|1165.3|1164.7|1165|1164.4|1165.3|1164.7|1165|1164.4|9
1653407850000|2022-05-24 15:57:30|1164.9|1164.3|1164.5|1163.9|1165|1164.4|1164.5|1163.9|3
1653407860000|2022-05-24 15:57:40|1165|1163.5|1164.8|1164.2|1165|1164.2|1164.8|1163.5|23
1653407870000|2022-05-24 15:57:50|1164.6|1164|1167.2|1166.2|1167.2|1166.4|1164.6|1164|26
1653407880000|2022-05-24 15:58:00|1167.3|1166.7|1167.2|1166.6|1169.3|1168.3|1167.2|1166.4|68
1653407890000|2022-05-24 15:58:10|1167|1166.4|1167.5|1166.5|1168.3|1167.4|1166.8|1166|50
1653407900000|2022-05-24 15:58:20|1167.7|1166.2|1167.3|1166.3|1167.7|1166.4|1166.5|1165.6|31
1653407910000|2022-05-24 15:58:30|1167|1166.4|1166.1|1165.1|1167|1166.4|1166.1|1164.9|13
1653407930000|2022-05-24 15:58:50|1166|1165.4|1165.3|1164.7|1166|1165.4|1165.3|1164.7|62
1653407940000|2022-05-24 15:59:00|1165.1|1164.5|1164.7|1164.1|1165.2|1164.5|1164.7|1163.8|10
1653407950000|2022-05-24 15:59:10|1164.6|1164|1166|1165.4|1166.2|1165.5|1164.5|1163.9|14
1653407960000|2022-05-24 15:59:20|1166.1|1165.5|1166.3|1165.7|1166.3|1165.7|1166|1165.2|9
1653407970000|2022-05-24 15:59:30|1166|1165.3|1166|1165.4|1166.1|1165.5|1166|1165.3|4
1653407980000|2022-05-24 15:59:40|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|2
1653407990000|2022-05-24 15:59:50|1165.6|1165|1163.1|1162.5|1165.6|1165|1163|1162.4|64
1653408000000|2022-05-24 16:00:00|1163|1162.4|1162.8|1161.8|1163|1162.4|1162.4|1161.8|45
1653408010000|2022-05-24 16:00:10|1162.7|1161.7|1162.2|1161.6|1163.3|1162.5|1161.5|1160.8|62
1653408020000|2022-05-24 16:00:20|1162.5|1161|1161.1|1160.5|1162.5|1161.6|1161.1|1160.5|21
1653408030000|2022-05-24 16:00:30|1161|1160|1161|1160.4|1161.7|1160.7|1160.7|1159.8|56
1653408040000|2022-05-24 16:00:40|1160.9|1160.3|1161.1|1160.1|1161.2|1160.6|1160.8|1160|10
1653408050000|2022-05-24 16:00:50|1161|1160|1162.5|1161.5|1162.5|1161.5|1160.6|1160|44
1653408060000|2022-05-24 16:01:00|1162.2|1161.6|1162.8|1161.8|1163.5|1162.9|1162.1|1161.5|10
1653408070000|2022-05-24 16:01:10|1163.3|1162.3|1162.6|1162|1163.5|1162.9|1162.6|1162|4
1653408080000|2022-05-24 16:01:20|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|12
1653408090000|2022-05-24 16:01:30|1162.9|1162.3|1163.5|1162.9|1163.7|1163.1|1162.9|1162|22
1653408100000|2022-05-24 16:01:40|1163.6|1163|1163|1162.4|1163.6|1163|1162.6|1162|21
1653408110000|2022-05-24 16:01:50|1163.1|1162.1|1163.7|1163.1|1164.3|1163.6|1162.7|1161.8|27
1653408120000|2022-05-24 16:02:00|1163.8|1163.2|1164.5|1163.9|1165.8|1164.6|1163.8|1163.1|38
1653408130000|2022-05-24 16:02:10|1164.6|1163.6|1164.5|1163.9|1164.8|1164.2|1164.3|1163.6|2
1653408140000|2022-05-24 16:02:20|1164.3|1163.7|1164.1|1163.1|1164.3|1163.7|1164|1163.1|4
1653408150000|2022-05-24 16:02:30|1163.8|1163.2|1164.8|1163.8|1164.8|1163.8|1163.8|1163.1|35
1653408160000|2022-05-24 16:02:40|1164.6|1164|1164.8|1163.8|1164.9|1164.3|1164.6|1163.8|6
1653408170000|2022-05-24 16:02:50|1164.5|1163.9|1164.5|1163.9|1164.6|1163.9|1164.3|1163.6|5
1653408180000|2022-05-24 16:03:00|1164.6|1163.6|1163.5|1162.9|1164.6|1163.7|1163.5|1162.5|25
1653408190000|2022-05-24 16:03:10|1163.7|1163.1|1163.6|1163|1164.5|1163.9|1163.6|1163|26
1653408200000|2022-05-24 16:03:20|1164|1163.4|1163.2|1162.6|1164.1|1163.4|1162.5|1161.9|14
1653408210000|2022-05-24 16:03:30|1163.1|1162.5|1162.5|1161.9|1163.2|1162.6|1162.2|1161.4|11
1653408220000|2022-05-24 16:03:40|1162.6|1162|1163|1162.4|1163.1|1162.4|1162.6|1162|14
1653408230000|2022-05-24 16:03:50|1162.9|1162.3|1163|1162|1163|1162.4|1162.5|1161.5|19
1653408240000|2022-05-24 16:04:00|1162.7|1162.1|1163.2|1162.6|1163.3|1162.6|1162.3|1161.7|15
1653408250000|2022-05-24 16:04:10|1163.5|1162.5|1163.2|1162.6|1163.5|1162.6|1163.1|1162.5|14
1653408260000|2022-05-24 16:04:20|1163.4|1162.8|1163.6|1163|1163.6|1163|1163.4|1162.8|4
1653408270000|2022-05-24 16:04:30|1163.5|1162.9|1163.5|1162.9|1163.8|1162.9|1163.5|1162.8|5
1653408280000|2022-05-24 16:04:40|1163.4|1162.8|1163|1162.4|1163.4|1162.8|1163|1162.4|5
1653408290000|2022-05-24 16:04:50|1162.6|1162|1162|1161.4|1162.6|1162|1161.5|1160.9|17
1653408300000|2022-05-24 16:05:00|1162.1|1161.5|1163.5|1162.5|1163.6|1162.9|1162.1|1161.5|14
1653408310000|2022-05-24 16:05:10|1163.2|1162.6|1161.5|1160.9|1163.2|1162.6|1161.5|1160.9|5
1653408320000|2022-05-24 16:05:20|1161.6|1161|1162.5|1161.5|1162.7|1161.9|1161.6|1161|4
1653408330000|2022-05-24 16:05:30|1162.4|1161.9|1161.5|1160.9|1162.5|1161.9|1161.5|1160.8|12
1653408340000|2022-05-24 16:05:40|1161.8|1160.8|1162.3|1161.7|1162.7|1161.9|1161.8|1160.8|13
1653408350000|2022-05-24 16:05:50|1162.1|1161.5|1161.5|1160.9|1162.1|1161.5|1161.5|1160.8|3
1653408360000|2022-05-24 16:06:00|1161.9|1161|1162.5|1161.9|1162.8|1161.9|1161.7|1161|27
1653408370000|2022-05-24 16:06:10|1162.4|1161.8|1161.5|1160.5|1162.7|1161.8|1161.5|1160.5|36
1653408380000|2022-05-24 16:06:20|1161.9|1160.4|1160.6|1160|1161.9|1160.9|1160.6|1159.8|39
1653408390000|2022-05-24 16:06:30|1160.5|1159.9|1162.2|1161.6|1162.3|1161.6|1160.5|1159.9|51
1653408400000|2022-05-24 16:06:40|1162.4|1161.8|1162.9|1162.3|1163.1|1162.5|1162.2|1161.6|8
1653408410000|2022-05-24 16:06:50|1162.8|1162.2|1162.5|1161.5|1162.8|1162.2|1162.5|1161.5|6
1653408420000|2022-05-24 16:07:00|1162.4|1161.9|1163|1162.4|1163.2|1162.5|1162.4|1161.8|26
1653408430000|2022-05-24 16:07:10|1162.9|1162.3|1162.8|1162.2|1162.9|1162.3|1162.8|1162.2|2
1653408440000|2022-05-24 16:07:20|1162.7|1161.7|1162.6|1161.6|1162.9|1161.8|1162.6|1161.4|1
1653408450000|2022-05-24 16:07:30|1162.3|1161.7|1161.8|1160.8|1162.3|1161.7|1161.4|1160.8|52
1653408460000|2022-05-24 16:07:40|1161.5|1160.9|1161.1|1160.5|1161.5|1160.9|1161.1|1160.5|3
1653408470000|2022-05-24 16:07:50|1161.3|1160.7|1162.4|1161.8|1162.5|1161.9|1161.2|1160.5|19
1653408480000|2022-05-24 16:08:00|1162.5|1161.9|1163|1162.4|1163|1162.4|1162.3|1161.6|9
1653408490000|2022-05-24 16:08:10|1163.1|1162.5|1162.2|1161.6|1163.5|1162.9|1162.2|1161.6|11
1653408500000|2022-05-24 16:08:20|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|4
1653408510000|2022-05-24 16:08:30|1161.9|1161.3|1161.8|1160.8|1161.9|1161.3|1161.8|1160.8|2
1653408520000|2022-05-24 16:08:40|1161.7|1161.1|1161.6|1161|1161.8|1161.1|1161.6|1160.8|1
1653408530000|2022-05-24 16:08:50|1161.5|1160.9|1163|1162.4|1163|1162.4|1161.5|1160.9|39
1653408540000|2022-05-24 16:09:00|1163.3|1162.7|1163.9|1163.3|1163.9|1163.3|1163.2|1162.3|14
1653408550000|2022-05-24 16:09:10|1163.8|1163.2|1165|1164.4|1165|1164.4|1163.7|1163.1|22
1653408560000|2022-05-24 16:09:20|1165.1|1164.5|1163.5|1162.9|1165.2|1164.6|1163.5|1162.9|20
1653408570000|2022-05-24 16:09:30|1163.8|1162.8|1163.7|1163.1|1164.3|1163.7|1163.7|1162.8|13
1653408580000|2022-05-24 16:09:40|1164.1|1163.5|1165|1164.4|1165|1164.4|1164.1|1163.5|9
1653408590000|2022-05-24 16:09:50|1165.1|1164.1|1164.8|1163.8|1165.1|1164.1|1164.6|1163.8|1
1653408600000|2022-05-24 16:10:00|1164.5|1163.9|1165.5|1164.9|1165.5|1164.9|1164|1163.1|12
1653408610000|2022-05-24 16:10:10|1165.3|1164.7|1165.6|1164.6|1165.8|1164.9|1165.3|1164.6|33
1653408620000|2022-05-24 16:10:20|1165.3|1164.7|1164.3|1163.7|1165.3|1164.7|1164.3|1163.6|22
1653408630000|2022-05-24 16:10:30|1164.8|1163.8|1164.6|1163.6|1164.8|1163.9|1164.5|1163.6|7
1653408640000|2022-05-24 16:10:40|1164.3|1163.7|1164|1163|1164.3|1163.7|1164|1163|4
1653408650000|2022-05-24 16:10:50|1163.8|1163.2|1163.3|1162.7|1163.8|1163.2|1163.3|1162.6|1
1653408660000|2022-05-24 16:11:00|1163|1162.4|1162.5|1161.5|1163.1|1162.4|1162.4|1161.5|12
1653408670000|2022-05-24 16:11:10|1162.4|1161.8|1162.3|1161.3|1162.5|1161.8|1162.2|1161.3|2
1653408680000|2022-05-24 16:11:20|1162.2|1161.6|1162.6|1161.6|1162.6|1161.9|1162.2|1161.3|14
1653408690000|2022-05-24 16:11:30|1162.5|1161.9|1163|1162.4|1163.3|1162.6|1162.5|1161.8|17
1653408700000|2022-05-24 16:11:40|1162.9|1162.3|1163.3|1162.3|1163.3|1162.3|1162.9|1162.3|1
1653408710000|2022-05-24 16:11:50|1163.6|1162.7|1164.1|1163.5|1164.5|1163.8|1163.6|1162.6|13
1653408720000|2022-05-24 16:12:00|1164.5|1163.9|1165|1164|1165|1164.4|1164.5|1163.8|23
1653408730000|2022-05-24 16:12:10|1164.9|1164.3|1165.3|1164.3|1165.3|1164.6|1164.2|1163.4|42
1653408740000|2022-05-24 16:12:20|1165.5|1164.9|1165.5|1164.5|1165.5|1164.9|1165.5|1164.5|8
1653408750000|2022-05-24 16:12:30|1165.3|1164.3|1164.8|1163.8|1165.3|1164.4|1164.8|1163.8|10
1653408760000|2022-05-24 16:12:40|1164.5|1163.9|1164.5|1163.5|1164.5|1163.9|1164.2|1163.5|5
1653408770000|2022-05-24 16:12:50|1164.6|1163.9|1164.8|1163.8|1164.8|1164|1164.6|1163.8|10
1653408780000|2022-05-24 16:13:00|1164.5|1163.9|1164.2|1163.6|1164.5|1163.9|1164.2|1163.6|1
1653408800000|2022-05-24 16:13:20|1164.3|1163.7|1164.2|1163.6|1164.5|1163.8|1164.2|1163.5|7
1653408810000|2022-05-24 16:13:30|1164.1|1163.5|1162.6|1161.6|1164.1|1163.5|1162.5|1161.6|9
1653408820000|2022-05-24 16:13:40|1162.5|1161.9|1163|1162.4|1163.3|1162.4|1162.5|1161.9|4
1653408830000|2022-05-24 16:13:50|1163.3|1162|1163.3|1162.3|1163.3|1162.4|1163.3|1162|3
1653408840000|2022-05-24 16:14:00|1163|1162.4|1164|1163|1164|1163.1|1163|1162.3|11
1653408850000|2022-05-24 16:14:10|1164.5|1163.4|1164.8|1163.8|1164.8|1163.8|1164.2|1163.4|13
1653408870000|2022-05-24 16:14:30|1164.5|1163.9|1164.5|1163.9|1164.5|1163.9|1164.3|1163.7|8
1653408880000|2022-05-24 16:14:40|1164.3|1163.7|1164.5|1163.9|1164.6|1163.9|1164.1|1163.5|33
1653408890000|2022-05-24 16:14:50|1164.6|1163.6|1164.6|1163.6|1164.6|1163.9|1164.4|1163.6|3
1653408900000|2022-05-24 16:15:00|1164.5|1163.9|1164.5|1163.9|1164.5|1163.9|1164.5|1163.9|1
1653408910000|2022-05-24 16:15:10|||||||||1
1653408920000|2022-05-24 16:15:20|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|1164.2|1163.6|8
1653408930000|2022-05-24 16:15:30|1164.6|1163.6|1164.1|1163.5|1164.6|1164|1164.1|1163.5|19
1653408940000|2022-05-24 16:15:40|||||||||61
1653408950000|2022-05-24 16:15:50|1163.5|1162.5|1161.1|1160.5|1163.5|1162.5|1161.1|1160.5|23
1653408960000|2022-05-24 16:16:00|1161|1160.4|1160.5|1159.9|1161.3|1160.7|1160.5|1159.8|37
1653408970000|2022-05-24 16:16:10|1159.5|1158.5|1159.6|1159|1160|1159.4|1159.3|1158.5|1203
1653408980000|2022-05-24 16:16:20|1159.4|1158.8|1159.4|1158.8|1159.7|1159.1|1159.1|1158.2|62
1653408990000|2022-05-24 16:16:30|1159.3|1158.7|1159.8|1158.8|1159.8|1158.8|1158.8|1158.1|26
1653409000000|2022-05-24 16:16:40|1160.1|1159.2|1159.1|1158.5|1160.1|1159.5|1159|1158.1|27
1653409010000|2022-05-24 16:16:50|1159|1158.4|1159.9|1159.3|1160.2|1159.5|1158.4|1157.8|31
1653409020000|2022-05-24 16:17:00|1159.8|1159.2|1159.1|1158.1|1159.9|1159.3|1158.5|1157.9|19
1653409030000|2022-05-24 16:17:10|1158.8|1158.2|1159.6|1159|1159.6|1159|1158.6|1158|12
1653409040000|2022-05-24 16:17:20|1159.4|1158.4|1158.6|1158|1159.4|1158.7|1158.6|1157.9|12
1653409050000|2022-05-24 16:17:30|1158.3|1157.7|1157.6|1157|1158.3|1157.7|1157.3|1156.7|39
1653409060000|2022-05-24 16:17:40|1157.4|1156.8|1158.1|1157.5|1158.1|1157.5|1157.4|1156.8|14
1653409070000|2022-05-24 16:17:50|1157.9|1156.9|1158.4|1157.8|1158.6|1158|1157.5|1156.9|21
1653409080000|2022-05-24 16:18:00|1158.1|1157.1|1156.9|1156.3|1158.1|1157.2|1156.9|1156.2|18
1653409090000|2022-05-24 16:18:10|||||||||14
1653409100000|2022-05-24 16:18:20|1157.1|1156.5|1156.8|1156.2|1157.2|1156.6|1156.8|1156.1|7
1653409110000|2022-05-24 16:18:30|1156.7|1156.1|1156.4|1155.4|1156.8|1156.2|1156|1155.4|35
1653409120000|2022-05-24 16:18:40|1156.3|1155.8|1157.4|1156.4|1157.4|1156.7|1156.1|1155.5|11
1653409130000|2022-05-24 16:18:50|1157.1|1156.5|1156.1|1155.5|1157.2|1156.6|1156.1|1155.5|8
1653409140000|2022-05-24 16:19:00|1156|1155.4|1156.1|1155.5|1156.1|1155.5|1155.6|1155|30
1653409150000|2022-05-24 16:19:10|1156.3|1155.3|1155.4|1154.8|1156.3|1155.3|1155.4|1154.8|26
1653409160000|2022-05-24 16:19:20|1155.3|1154.7|1154.7|1154.1|1155.3|1154.7|1154.7|1154.1|20
1653409170000|2022-05-24 16:19:30|1154.6|1154|1154.3|1153.7|1154.6|1154|1154.3|1153.7|16
1653409180000|2022-05-24 16:19:40|1154.5|1153.9|1154.6|1153.6|1154.8|1154.2|1154.5|1153.6|14
1653409190000|2022-05-24 16:19:50|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1153.8|1153.2|20
1653409200000|2022-05-24 16:20:00|1154.6|1154|1154.1|1153.5|1154.8|1154.2|1154.1|1153.2|16
1653409210000|2022-05-24 16:20:10|1154.8|1154.2|1156.4|1155.4|1156.4|1155.4|1154.8|1153.9|36
1653409220000|2022-05-24 16:20:20|1156.1|1155.5|1155.8|1155.2|1156.1|1155.5|1155.2|1154.6|13
1653409230000|2022-05-24 16:20:30|1156|1155.4|1155.9|1155.3|1156.4|1155.8|1155.9|1155.3|16
1653409240000|2022-05-24 16:20:40|1155.6|1154.6|1154.6|1154|1155.6|1154.7|1154.6|1154|7
1653409250000|2022-05-24 16:20:50|1155.1|1154.5|1154.3|1153.7|1155.1|1154.5|1154.3|1153.7|7
1653409260000|2022-05-24 16:21:00|1154.4|1153.8|1155.8|1155.2|1155.8|1155.2|1154.3|1153.7|35
1653409270000|2022-05-24 16:21:10|1155.1|1154.5|1156.3|1155.3|1156.3|1155.3|1154.8|1154.1|23
1653409280000|2022-05-24 16:21:20|1156.1|1155.5|1154.9|1154.3|1156.5|1155.9|1154.8|1154.1|30
1653409290000|2022-05-24 16:21:30|1154.7|1154.1|1153.9|1153.3|1154.7|1154.1|1153.9|1153.2|10
1653409300000|2022-05-24 16:21:40|1154.1|1153.5|1154.2|1153.2|1154.2|1153.5|1154.1|1153.2|10
1653409310000|2022-05-24 16:21:50|1153.9|1153.3|1153.4|1152.8|1153.9|1153.3|1153.3|1152.7|6
1653409320000|2022-05-24 16:22:00|1153.2|1152.2|1152.4|1151.8|1153.5|1152.3|1151.8|1151.2|16
1653409330000|2022-05-24 16:22:10|1152.3|1151.7|1152.6|1152|1153.1|1152.5|1152.3|1151.7|27
1653409340000|2022-05-24 16:22:20|1152.5|1151.9|1152.3|1151.7|1152.9|1152|1152.1|1151.5|5
1653409350000|2022-05-24 16:22:30|1153.1|1152.1|1152.1|1151.5|1153.1|1152.5|1152.1|1151.5|59
1653409360000|2022-05-24 16:22:40|1151.9|1151.1|1151.4|1150.4|1151.9|1151.3|1151|1150.4|15
1653409370000|2022-05-24 16:22:50|1151.5|1150.8|1150.8|1150.2|1151.6|1151|1150.5|1149.9|35
1653409380000|2022-05-24 16:23:00|1150.7|1150.1|1150.3|1149.7|1150.8|1150.1|1149.8|1149.1|56
1653409390000|2022-05-24 16:23:10|1150.1|1149.5|1149.6|1149|1150.2|1149.5|1149.3|1148.6|69
1653409400000|2022-05-24 16:23:20|1149.7|1148.7|1147.1|1146.5|1149.7|1148.7|1146.9|1146|41
1653409410000|2022-05-24 16:23:30|1147.4|1146.4|1147.6|1147|1147.6|1147|1146.1|1145.5|104
1653409420000|2022-05-24 16:23:40|1147.1|1146.5|1145.8|1144.8|1147.1|1146.5|1144.4|1143.7|365
1653409430000|2022-05-24 16:23:50|1145.7|1145.1|1144.2|1143.6|1145.8|1145.1|1144|1143.4|44
1653409440000|2022-05-24 16:24:00|1144.1|1143.5|1145.4|1144.8|1145.4|1144.8|1144|1143.3|36
1653409450000|2022-05-24 16:24:10|1145.2|1144.6|1146.4|1145.8|1146.5|1145.8|1145.1|1144.2|23
1653409460000|2022-05-24 16:24:20|1146.6|1145.6|1145.9|1145.3|1146.6|1146|1145.7|1145|23
1653409470000|2022-05-24 16:24:30|1146|1145|1146.2|1145.6|1146.6|1145.8|1145.8|1145|8
1653409480000|2022-05-24 16:24:40|1146.1|1145.5|1145.7|1145.1|1146.1|1145.5|1145.7|1145.1|22
1653409490000|2022-05-24 16:24:50|1145.3|1144.7|1145.8|1144.8|1146|1145.2|1145.2|1144.6|13
1653409500000|2022-05-24 16:25:00|1145.4|1144.7|1147|1146|1147|1146.3|1145.1|1144.5|24
1653409510000|2022-05-24 16:25:10|1146.9|1146.3|1145.2|1144.6|1147.5|1146.6|1145.2|1144.5|10
1653409520000|2022-05-24 16:25:20|1145.1|1144.5|1144.3|1143.7|1145.1|1144.5|1144.2|1143.3|29
1653409530000|2022-05-24 16:25:30|1144.4|1143.8|1142.9|1142.3|1144.8|1144.1|1142.9|1142.3|28
1653409540000|2022-05-24 16:25:40|1142.8|1142.2|1143.4|1142.8|1143.5|1142.8|1142.3|1141.7|64
1653409550000|2022-05-24 16:25:50|1143.5|1142.9|1145.2|1144.6|1145.3|1144.6|1143.5|1142.9|30
1653409560000|2022-05-24 16:26:00|1145.5|1144.5|1147.7|1146.7|1147.7|1146.8|1145.1|1144.2|48
1653409570000|2022-05-24 16:26:10|1147.6|1147|1146.7|1146.1|1147.9|1147.1|1146.7|1145.9|25
1653409580000|2022-05-24 16:26:20|1146.8|1146.2|1147.5|1146.5|1148.3|1147.6|1146.8|1146.2|30
1653409590000|2022-05-24 16:26:30|1147.2|1146.6|1147.4|1146.8|1147.5|1146.9|1147.2|1146.5|8
1653409600000|2022-05-24 16:26:40|1147.5|1146.5|1147.6|1147|1147.8|1147|1146.7|1145.8|21
1653409610000|2022-05-24 16:26:50|1147.7|1146.7|1147.1|1146.5|1147.7|1146.7|1146.7|1145.8|14
1653409620000|2022-05-24 16:27:00|1147.5|1146.9|1147.9|1147.3|1148.7|1148|1147.5|1146.8|23
1653409630000|2022-05-24 16:27:10|1148.1|1147.5|1149.3|1148.3|1149.5|1148.8|1147.9|1147.2|30
1653409640000|2022-05-24 16:27:20|1149.2|1148.6|1148.9|1148.3|1149.7|1149.1|1148.9|1148.3|20
1653409650000|2022-05-24 16:27:30|1148.8|1147.8|1148.1|1147.5|1148.8|1147.8|1148.1|1147.5|5
1653409660000|2022-05-24 16:27:40|1148|1147.4|1148.4|1147.8|1148.8|1147.8|1147.8|1147|12
1653409670000|2022-05-24 16:27:50|1148.7|1148.1|1147.7|1147.1|1148.7|1148.1|1147.7|1147|4
1653409680000|2022-05-24 16:28:00|1146.4|1146.7|1146.2|1145.6|1146.4|1146.7|1145.5|1144.8|31
1653409690000|2022-05-24 16:28:10|1146.1|1145.5|1146.2|1145.6|1146.7|1146.1|1146|1144.9|6
1653409700000|2022-05-24 16:28:20|1146.3|1145.3|1147.1|1146.1|1147.4|1146.2|1145.9|1145|15
1653409710000|2022-05-24 16:28:30|1147.2|1146.2|1147.7|1147.1|1147.7|1147.1|1146.9|1145.9|9
1653409720000|2022-05-24 16:28:40|1147.6|1147|1146.7|1146.1|1147.6|1147|1146.7|1146|20
1653409730000|2022-05-24 16:28:50|1146.8|1145.8|1148|1147|1148|1147.1|1146.4|1145.8|11
1653409740000|2022-05-24 16:29:00|1147.7|1147.1|1147.7|1147.1|1148.1|1147.5|1147.7|1147|9
1653409750000|2022-05-24 16:29:10|1147.4|1146.8|1148|1147.4|1148.5|1147.9|1147.4|1146.8|145
1653409760000|2022-05-24 16:29:20|1148.1|1147.5|1146.4|1145.8|1148.3|1147.6|1146.3|1145.7|22
1653409770000|2022-05-24 16:29:30|1146.3|1145.7|1146.7|1146.1|1147.1|1146.5|1146.1|1145.3|25
1653409780000|2022-05-24 16:29:40|1146.6|1146|1146.8|1146.2|1146.8|1146.2|1146.1|1145.5|8
1653409790000|2022-05-24 16:29:50|1146.9|1146.3|1147.3|1146.3|1147.6|1146.8|1146.9|1146.3|7
1653409800000|2022-05-24 16:30:00|1147.1|1146.5|1146.4|1145.8|1147.3|1146.6|1146.4|1145.8|9
1653409810000|2022-05-24 16:30:10|1146.6|1146|1147.7|1147.1|1147.7|1147.1|1146.6|1146|8
1653409820000|2022-05-24 16:30:20|1148.3|1147.7|1148.5|1147.9|1149|1148.1|1148.3|1147.7|18
1653409830000|2022-05-24 16:30:30|1148.4|1147.8|1148.7|1148.1|1149|1148.3|1148.3|1147.7|8
1653409840000|2022-05-24 16:30:40|1148.8|1148.2|1149.2|1148.6|1150|1149.1|1148.4|1147.5|26
1653409850000|2022-05-24 16:30:50|1149.3|1148.7|1149|1148|1149.4|1148.8|1148.7|1148|13
1653409860000|2022-05-24 16:31:00|1148.7|1148.1|1147.5|1146.5|1148.8|1148.1|1147.4|1146.5|18
1653409870000|2022-05-24 16:31:10|1147.2|1146.6|1148|1147|1148|1147.3|1146.7|1146.1|20
1653409880000|2022-05-24 16:31:20|1147.7|1147.1|1147.4|1146.8|1147.8|1147.2|1147.4|1146.8|4
1653409890000|2022-05-24 16:31:30|1147.3|1146.7|1147.6|1146.6|1147.6|1147|1147.3|1146.6|11
1653409900000|2022-05-24 16:31:40|1147.2|1147|1148.9|1148.3|1149.1|1148.3|1147.2|1146.6|25
1653409910000|2022-05-24 16:31:50|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|3
1653409920000|2022-05-24 16:32:00|1148.8|1147.8|1148.7|1148.1|1149.1|1148.5|1148.4|1147.8|20
1653409930000|2022-05-24 16:32:10|1148.6|1148|1150.5|1149.9|1150.5|1149.9|1148.6|1148|10
1653409940000|2022-05-24 16:32:20|1150.4|1149.8|1149.7|1149.1|1150.4|1149.8|1149.7|1149.1|14
1653409950000|2022-05-24 16:32:30|1149.4|1148.8|1152.1|1151.5|1152.8|1151.9|1149.4|1148.8|53
1653409960000|2022-05-24 16:32:40|1152.5|1151.3|1153.4|1152.8|1153.4|1152.8|1151.4|1150.8|25
1653409970000|2022-05-24 16:32:50|1153.8|1153.2|1152.9|1152.3|1153.9|1153.3|1152.4|1151.8|31
1653409980000|2022-05-24 16:33:00|1152.8|1152.2|1152.4|1151.8|1152.8|1152.2|1151.7|1151.1|17
1653409990000|2022-05-24 16:33:10|1152.3|1151.7|1152.1|1151.5|1152.4|1151.8|1151.9|1151|15
1653410000000|2022-05-24 16:33:20|1151.9|1151.3|1152.5|1151.9|1152.5|1151.9|1151.9|1151|7
1653410010000|2022-05-24 16:33:30|1152.4|1151.5|1154.3|1153.7|1154.3|1153.7|1152.4|1151.5|16
1653410020000|2022-05-24 16:33:40|1154.4|1153.8|1154.8|1153.8|1155.7|1154.8|1154.4|1153.7|15
1653410030000|2022-05-24 16:33:50|1154.4|1153.2|1155.8|1154.8|1155.9|1154.8|1154.1|1153.1|18
1653410040000|2022-05-24 16:34:00|1155.6|1154.6|1154.5|1153.9|1155.6|1154.7|1154.5|1153.9|13
1653410050000|2022-05-24 16:34:10|1154.7|1154.1|1154.8|1154.2|1155.3|1154.6|1154.7|1154|18
1653410060000|2022-05-24 16:34:20|1154.7|1154.1|1155.8|1154.8|1156.3|1155.6|1154.6|1154|9
1653410070000|2022-05-24 16:34:30|1155.4|1154.6|1153.4|1152.8|1155.6|1154.8|1153.4|1152.8|14
1653410080000|2022-05-24 16:34:40|1153.7|1153.1|1154.5|1153.5|1154.5|1153.5|1153.7|1152.8|7
1653410090000|2022-05-24 16:34:50|1154.2|1153.6|1154|1153|1154.2|1153.6|1154|1153|4
1653410100000|2022-05-24 16:35:00|1153.7|1153.1|1154.2|1153.6|1154.3|1153.7|1152.9|1152.1|15
1653410110000|2022-05-24 16:35:10|1154.3|1153.7|1155.1|1154.1|1155.1|1154.3|1154.3|1153.7|8
1653410120000|2022-05-24 16:35:20|1154.7|1153.9|1154.1|1153.1|1154.8|1153.9|1154.1|1153.1|9
1653410130000|2022-05-24 16:35:30|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.4|1152.5|7
1653410140000|2022-05-24 16:35:40|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.6|1153|6
1653410150000|2022-05-24 16:35:50|1153.6|1153|1153.5|1152.5|1153.6|1153|1153|1152.3|10
1653410160000|2022-05-24 16:36:00|1153.2|1152.6|1151.9|1151.3|1153.3|1152.6|1151.7|1151.1|18
1653410170000|2022-05-24 16:36:10|1152|1151.4|1153.3|1152.3|1153.3|1152.7|1152|1151.4|3
1653410180000|2022-05-24 16:36:20|1153.1|1152.1|1152.4|1151.8|1153.1|1152.1|1152.4|1151.4|3
1653410190000|2022-05-24 16:36:30|1152.6|1152|1152.3|1151.3|1152.6|1152|1152|1151.3|3
1653410200000|2022-05-24 16:36:40|1152|1151.4|1152.6|1151.1|1152.6|1151.5|1152|1151.1|13
1653410210000|2022-05-24 16:36:50|1152.5|1151.5|1151.8|1150.8|1152.5|1151.5|1151.7|1150.8|14
1653410220000|2022-05-24 16:37:00|1151.4|1150.6|1151.4|1150.8|1151.6|1150.9|1151.1|1150.1|7
1653410230000|2022-05-24 16:37:10|1151.5|1150.9|1151.5|1150.9|1151.6|1151|1151.5|1150.9|0
1653410240000|2022-05-24 16:37:20|1151.7|1150.2|1151.3|1150.3|1151.7|1150.6|1151.2|1150.2|6
1653410250000|2022-05-24 16:37:30|1151|1150.4|1150.9|1150.3|1151|1150.4|1150.5|1149.9|12
1653410260000|2022-05-24 16:37:40|1151.1|1150.5|1151.2|1150.6|1151.6|1150.6|1151.1|1150.5|8
1653410270000|2022-05-24 16:37:50|1150.9|1150.3|1150.8|1149.8|1150.9|1150.3|1150.8|1149.8|3
1653410280000|2022-05-24 16:38:00|1150.5|1149.9|1150.5|1149.9|1150.5|1149.9|1150.5|1149.9|2
1653410290000|2022-05-24 16:38:10|1150.4|1149.8|1150.1|1149.1|1150.4|1149.8|1150.1|1148.9|8
1653410300000|2022-05-24 16:38:20|1150|1149|1149.6|1149|1150|1149.1|1149.6|1149|3
1653410310000|2022-05-24 16:38:30|1149.4|1148.8|1149.8|1148.8|1149.8|1149|1149.4|1148.8|5
1653410320000|2022-05-24 16:38:40|1149.5|1148.9|1149.4|1148.8|1149.5|1148.9|1149.4|1148.8|1
1653410340000|2022-05-24 16:39:00|1149|1148.4|1150.1|1149.5|1150.2|1149.5|1149|1148.4|23
1653410350000|2022-05-24 16:39:10|1150.7|1150.1|1150.9|1150.3|1151|1150.3|1150.7|1150|9
1653410360000|2022-05-24 16:39:20|1150.6|1150|1150.7|1150.1|1150.8|1150.2|1150.6|1150|4
1653410370000|2022-05-24 16:39:30|1150.4|1149.8|1151.2|1150.6|1151.2|1150.6|1150.4|1149.8|2
1653410380000|2022-05-24 16:39:40|1151.5|1150.5|1152.7|1151.7|1153.3|1152.3|1151.5|1150.5|19
1653410390000|2022-05-24 16:39:50|1152.6|1152|1152.2|1151.6|1152.9|1152.1|1152.2|1151.4|1
1653410400000|2022-05-24 16:40:00|1152.6|1152|1153.3|1152.3|1153.3|1152.3|1152.2|1151.5|8
1653410410000|2022-05-24 16:40:10|1153|1152.4|1153.8|1152.8|1153.8|1153.1|1152.7|1152|4
1653410420000|2022-05-24 16:40:20|1153.4|1154|1155.2|1154.6|1155.6|1154.8|1153.4|1153.8|43
1653410430000|2022-05-24 16:40:30|1155.3|1154.3|1154.7|1154.1|1155.3|1154.5|1154.7|1153.8|10
1653410440000|2022-05-24 16:40:40|1154.8|1153.8|1154.6|1153.6|1154.8|1154.1|1154.2|1153.3|6
1653410450000|2022-05-24 16:40:50|1154.5|1153.5|1153.2|1152.6|1154.5|1153.5|1153.2|1152.6|23
1653410460000|2022-05-24 16:41:00|1153.1|1152.5|1152.9|1152.3|1153.5|1152.9|1152.9|1152.2|15
1653410470000|2022-05-24 16:41:10|1153.3|1152.7|1153.1|1152.5|1153.3|1152.7|1153.1|1152.5|9
1653410480000|2022-05-24 16:41:20|1153|1152.4|1152.5|1151.9|1153|1152.4|1152.5|1151.9|20
1653410490000|2022-05-24 16:41:30|1152.1|1151.5|1151.9|1151.3|1152.1|1151.5|1151.6|1151|57
1653410500000|2022-05-24 16:41:40|1151.8|1151.2|1152.1|1151.5|1152.2|1151.5|1151.7|1150.8|20
1653410510000|2022-05-24 16:41:50|1152.3|1151.3|1152.2|1151.6|1152.3|1151.6|1151.9|1151|5
1653410520000|2022-05-24 16:42:00|1152.1|1151.5|1151.7|1151.1|1152.1|1151.5|1151.7|1150.8|5
1653410530000|2022-05-24 16:42:10|1151.6|1151|1151.6|1151|1151.6|1151|1151.6|1151|5
1653410540000|2022-05-24 16:42:20|1151.2|1150.6|1151.1|1150.1|1151.2|1150.6|1150.9|1150.1|3
1653410550000|2022-05-24 16:42:30|1150.9|1150.3|1150.9|1150.3|1151.3|1150.3|1150.9|1150.3|1
1653410560000|2022-05-24 16:42:40|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|5
1653410570000|2022-05-24 16:42:50|1150.9|1150.1|1151.1|1150.5|1151.1|1150.5|1150.9|1150.1|3
1653410580000|2022-05-24 16:43:00|1151|1150.4|1151.3|1150.3|1151.3|1150.6|1150.8|1150.2|5
1653410590000|2022-05-24 16:43:10|1151.2|1150.6|1150.9|1150.3|1151.9|1150.8|1150.9|1149.9|5
1653410600000|2022-05-24 16:43:20|1150.7|1150.1|1150.9|1150.3|1151.1|1150.3|1150.7|1150.1|5
1653410610000|2022-05-24 16:43:30|1151.2|1150.6|1150.9|1150.3|1151.2|1150.6|1150.9|1150.3|1
1653410620000|2022-05-24 16:43:40|1151.1|1150.5|1152|1151.4|1152.2|1151.6|1151.1|1150.5|15
1653410630000|2022-05-24 16:43:50|1151.9|1151.3|1151.7|1151.1|1151.9|1151.3|1151.7|1151.1|3
1653410640000|2022-05-24 16:44:00|1151.6|1151|1150.3|1149.7|1151.6|1151|1150.3|1149.7|38
1653410650000|2022-05-24 16:44:10|1150.4|1149.8|1151.3|1150.3|1151.5|1150.5|1150.4|1149.8|6
1653410660000|2022-05-24 16:44:20|1151.2|1150.6|1151.1|1150.5|1151.3|1150.6|1150.9|1150.3|2
1653410670000|2022-05-24 16:44:30|1151.3|1150.7|1151.4|1150.8|1151.5|1150.8|1151.3|1150.5|9
1653410680000|2022-05-24 16:44:40|1151.3|1150.7|1151.4|1150.8|1151.4|1150.8|1151.3|1150.7|6
1653410690000|2022-05-24 16:44:50|1151.2|1150.6|1151.3|1150.3|1151.3|1150.6|1151.1|1150.3|3
1653410700000|2022-05-24 16:45:00|1151.2|1150.6|1151.3|1150.7|1151.3|1150.7|1151.1|1150.5|9
1653410710000|2022-05-24 16:45:10|1151.2|1150.6|1151.3|1150.7|1151.3|1150.7|1151.2|1150.6|3
1653410720000|2022-05-24 16:45:20|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1
1653410730000|2022-05-24 16:45:30|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1
1653410740000|2022-05-24 16:45:40|1151|1150.4|1151.4|1150.8|1151.6|1151|1151|1150.4|19
1653410750000|2022-05-24 16:45:50|1151.6|1150.6|1151.5|1150.9|1151.6|1150.9|1151.4|1150.6|11
1653410760000|2022-05-24 16:46:00|1151.6|1151|1152.2|1151.6|1152.2|1151.6|1151.5|1150.9|11
1653410770000|2022-05-24 16:46:10|1152.3|1151.7|1152.2|1151.6|1152.8|1151.9|1152.2|1151.6|3
1653410780000|2022-05-24 16:46:20|1152.1|1151.5|1152.2|1151.6|1152.3|1151.7|1152.1|1151.5|4
1653410790000|2022-05-24 16:46:30|1152.1|1151.5|1151.2|1150.6|1152.1|1151.5|1151.1|1150.5|6
1653410800000|2022-05-24 16:46:40|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1
1653410810000|2022-05-24 16:46:50|1151.8|1151.2|1152.3|1151.3|1152.8|1151.9|1151.8|1151.2|7
1653410820000|2022-05-24 16:47:00|1152.1|1151.1|1150.9|1150.3|1152.1|1151.1|1150.9|1150.3|6
1653410830000|2022-05-24 16:47:10|1150.8|1150.2|1150.9|1150.3|1150.9|1150.3|1150.8|1150.2|4
1653410840000|2022-05-24 16:47:20|1151.2|1150.6|1151.4|1150.8|1151.6|1150.8|1151.2|1150.5|3
1653410850000|2022-05-24 16:47:30|||||||||2
1653410880000|2022-05-24 16:48:00|1151.3|1150.7|1150.8|1150.2|1151.3|1150.7|1150.4|1149.8|10
1653410890000|2022-05-24 16:48:10|1150.9|1150.3|1150.9|1150.3|1151.8|1150.8|1150.9|1150.3|9
1653410900000|2022-05-24 16:48:20|1150.8|1150.2|1151.4|1150.8|1151.4|1150.8|1150.4|1149.8|15
1653410910000|2022-05-24 16:48:30|1151.8|1151.1|1151.3|1150.7|1152|1151.3|1151.3|1150.7|13
1653410930000|2022-05-24 16:48:50|1151.2|1150.6|1151.2|1150.6|1151.5|1150.6|1151.2|1150.5|4
1653410940000|2022-05-24 16:49:00|1151.1|1150.5|1150.9|1150.3|1151.1|1150.5|1150.4|1149.8|26
1653410950000|2022-05-24 16:49:10|1151|1150.4|1151.4|1150.8|1151.4|1150.8|1150.9|1150.3|6
1653410960000|2022-05-24 16:49:20|1151.6|1151|1151.9|1151.3|1152|1151.3|1151.6|1151|3
1653410970000|2022-05-24 16:49:30|1152.2|1151.6|1153.4|1152.8|1153.4|1152.8|1152.2|1151.6|212
1653410980000|2022-05-24 16:49:40|1153.5|1152.5|1153.2|1152.6|1153.5|1152.9|1153|1152.3|9
1653410990000|2022-05-24 16:49:50|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|3
1653411000000|2022-05-24 16:50:00|1153.3|1152.7|1154.8|1154.2|1154.8|1154.2|1153.2|1152.6|21
1653411010000|2022-05-24 16:50:10|1154.7|1154.1|1154.4|1153.8|1154.7|1154.1|1154.1|1153.5|9
1653411020000|2022-05-24 16:50:20|1154.6|1154|1154.5|1153.5|1154.8|1154|1154.2|1153.5|4
1653411030000|2022-05-24 16:50:30|1154.2|1153.6|1154.2|1153.6|1154.7|1154|1154.1|1153.5|12
1653411040000|2022-05-24 16:50:40|1154.1|1153.5|1154.2|1153.6|1154.2|1153.6|1154.1|1153.5|9
1653411050000|2022-05-24 16:50:50|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|6
1653411060000|2022-05-24 16:51:00|1154.2|1153.6|1154.3|1153.7|1154.3|1153.7|1154.2|1153.6|19
1653411070000|2022-05-24 16:51:10|1154.2|1153.6|1154.1|1153.5|1154.3|1153.7|1154.1|1153.5|9
1653411080000|2022-05-24 16:51:20|1154|1153.4|1154.3|1153.7|1154.3|1153.7|1154|1153.4|15
1653411090000|2022-05-24 16:51:30|1154.2|1153.6|1154.3|1153.7|1154.3|1153.7|1154.1|1153.5|11
1653411100000|2022-05-24 16:51:40|1154.2|1153.6|1154.1|1153.5|1154.2|1153.6|1154.1|1153.5|12
1653411110000|2022-05-24 16:51:50|1154.3|1153.7|1155.2|1154.6|1155.6|1154.8|1154.3|1153.7|10
1653411120000|2022-05-24 16:52:00|1154.9|1154.3|1154.8|1154.2|1155.3|1154.5|1154.8|1154.2|6
1653411130000|2022-05-24 16:52:10|1154.7|1154.1|1155.2|1154.6|1155.2|1154.6|1154.4|1153.8|7
1653411140000|2022-05-24 16:52:20|1155.1|1154.5|1154.9|1154.3|1155.3|1154.7|1154.9|1154|10
1653411150000|2022-05-24 16:52:30|1155.4|1154.8|1155.6|1155|1155.6|1155|1155.4|1154.8|2
1653411160000|2022-05-24 16:52:40|||||||||1
1653411170000|2022-05-24 16:52:50|1155.5|1154.9|1155.8|1155.2|1155.9|1155.3|1155.5|1154.9|9
1653411180000|2022-05-24 16:53:00|1155.7|1155.1|1155.7|1155.1|1155.8|1155.2|1155.7|1155.1|0
1653411190000|2022-05-24 16:53:10|1155.6|1155|1155.9|1155.3|1156.1|1155.5|1155.6|1155|10
1653411200000|2022-05-24 16:53:20|1156|1155|1155.9|1155.3|1156|1155.3|1155.6|1155|16
1653411210000|2022-05-24 16:53:30|1155.7|1155.1|1156.1|1155.5|1156.1|1155.5|1155.7|1155.1|7
1653411220000|2022-05-24 16:53:40|1156.2|1155.6|1156.1|1155.5|1156.2|1155.6|1156.1|1155.5|2
1653411230000|2022-05-24 16:53:50|1156.2|1155.2|1156.4|1155.8|1156.6|1156|1155.9|1155.2|7
1653411240000|2022-05-24 16:54:00|1156.6|1156|1157.4|1156.8|1158|1157.1|1156.3|1155.7|25
1653411250000|2022-05-24 16:54:10|1157.7|1156.7|1157.1|1156.5|1157.8|1157.1|1157.1|1156.5|10
1653411260000|2022-05-24 16:54:20|1157.2|1156.6|1157.7|1157.1|1158|1157.3|1157.2|1156.6|10
1653411270000|2022-05-24 16:54:30|1157.4|1156.8|1157.2|1156.2|1157.5|1156.8|1156.9|1156.2|5
1653411280000|2022-05-24 16:54:40|1157.3|1156.7|1156.3|1155.7|1157.4|1156.8|1156.2|1155.6|11
1653411290000|2022-05-24 16:54:50|1156.2|1155.6|1155.9|1155.3|1156.3|1155.7|1155.9|1155.2|4
1653411300000|2022-05-24 16:55:00|1155.8|1155.2|1156.4|1155.8|1156.5|1155.8|1155.7|1155.1|8
1653411310000|2022-05-24 16:55:10|1156.7|1155.7|1156.7|1156.1|1157|1156.3|1156.7|1155.7|5
1653411320000|2022-05-24 16:55:20|1156.8|1155.8|1156.9|1156.3|1156.9|1156.3|1156.7|1155.8|5
1653411330000|2022-05-24 16:55:30|1157.2|1156.6|1157.3|1156.7|1157.7|1156.8|1157.2|1156.6|1
1653411340000|2022-05-24 16:55:40|1157.4|1156.8|1157.1|1156.5|1157.4|1156.8|1157.1|1156.5|6
1653411350000|2022-05-24 16:55:50|1157.3|1156.7|1157.4|1156.8|1157.4|1156.8|1157.3|1156.7|1
1653411360000|2022-05-24 16:56:00|1157.3|1156.7|1156.9|1156.3|1157.3|1156.7|1156.9|1156.3|4
1653411370000|2022-05-24 16:56:10|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1
1653411380000|2022-05-24 16:56:20|1157|1156.4|1156.9|1156.3|1157|1156.4|1156.9|1156.3|12
1653411390000|2022-05-24 16:56:30|1156.8|1156.2|1157.6|1157|1157.7|1157.1|1156.8|1156.2|3
1653411400000|2022-05-24 16:56:40|1157.5|1156.9|1157.4|1156.8|1157.6|1156.9|1157.4|1156.5|0
1653411410000|2022-05-24 16:56:50|1157.6|1156.6|1157.4|1156.8|1157.6|1156.8|1157.4|1156.6|1
1653411420000|2022-05-24 16:57:00|1157.5|1156.5|1157.2|1156.6|1157.5|1156.8|1157.2|1156.5|1
1653411430000|2022-05-24 16:57:10|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|6
1653411440000|2022-05-24 16:57:20|1157|1156.4|1156.8|1156.2|1157.1|1156.5|1156.8|1156.2|13
1653411450000|2022-05-24 16:57:30|1156.9|1156.3|1156.8|1156.2|1156.9|1156.3|1156.8|1156.2|37
1653411460000|2022-05-24 16:57:40|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|4
1653411470000|2022-05-24 16:57:50|1156.8|1156.2|1157.2|1156.2|1157.3|1156.7|1156.8|1156.2|17
1653411480000|2022-05-24 16:58:00|1156.9|1156.3|1155.7|1155.1|1157.1|1156.5|1155.7|1155|31
1653411490000|2022-05-24 16:58:10|1155.6|1155|1155.7|1155.1|1155.8|1155.2|1155.6|1155|2
1653411500000|2022-05-24 16:58:20|1155.6|1155|1155.6|1155|1155.8|1155.2|1155.6|1155|14
1653411510000|2022-05-24 16:58:30|1155|1154|1154.7|1154.1|1155|1154.1|1154.7|1154|27
1653411520000|2022-05-24 16:58:40|1155.3|1154.3|1155.1|1154.5|1155.3|1154.6|1155|1154.3|4
1653411530000|2022-05-24 16:58:50|1155.2|1154.6|1155.2|1154.6|1155.3|1154.7|1155.2|1154.6|3
1653411540000|2022-05-24 16:59:00|1155.1|1154.5|1154.9|1154.3|1155.2|1154.6|1154.7|1154.1|5
1653411550000|2022-05-24 16:59:10|1155.1|1154.5|1155.7|1155.1|1156|1155.1|1155|1154.4|13
1653411560000|2022-05-24 16:59:20|1155.8|1155.2|1155.8|1155.2|1156|1155.3|1155.8|1155|5
1653411570000|2022-05-24 16:59:30|1155.7|1155.1|1156.7|1156.1|1156.7|1156.1|1155.6|1155|2
1653411580000|2022-05-24 16:59:40|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|2
1653411590000|2022-05-24 16:59:50|1156.2|1155.6|1156.5|1155.5|1156.5|1155.8|1156.2|1155.5|7
1653411600000|2022-05-24 17:00:00|1156.3|1155.7|1156.3|1155.7|1156.5|1155.8|1156.2|1155.5|4
1653411610000|2022-05-24 17:00:10|1156.4|1155.8|1156.3|1155.7|1156.4|1155.8|1156.3|1155.7|2
1653411620000|2022-05-24 17:00:20|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|11
1653411630000|2022-05-24 17:00:30|1156.3|1155.7|1156.3|1155.7|1156.4|1155.8|1156.3|1155.7|16
1653411640000|2022-05-24 17:00:40|1156.2|1155.6|1156.3|1155.7|1156.3|1155.7|1156.2|1155.6|8
1653411650000|2022-05-24 17:00:50|1156.6|1155.6|1156.7|1156.1|1156.7|1156.1|1156.6|1155.6|17
1653411660000|2022-05-24 17:01:00|1156.8|1156.2|1156.7|1156.1|1157|1156.3|1156.7|1156|3
1653411670000|2022-05-24 17:01:10|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|6
1653411680000|2022-05-24 17:01:20|1156.5|1155.9|1156.3|1155.7|1156.5|1155.9|1156.3|1155.7|11
1653411690000|2022-05-24 17:01:30|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.3|1155.7|2
1653411700000|2022-05-24 17:01:40|1157.3|1156.7|1157.4|1156.8|1157.7|1156.8|1157.3|1156.7|4
1653411710000|2022-05-24 17:01:50|1157.1|1156.5|1156.9|1156.3|1157.2|1156.5|1156.9|1156.2|2
1653411720000|2022-05-24 17:02:00|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|0
1653411730000|2022-05-24 17:02:10|1156.6|1156|1156.4|1155.8|1156.6|1156|1156.4|1155.8|3
1653411740000|2022-05-24 17:02:20|1156.3|1155.7|1156.3|1155.7|1156.3|1155.7|1156.3|1155.7|0
1653411750000|2022-05-24 17:02:30|||||||||2
1653411760000|2022-05-24 17:02:40|1156.6|1156|1156.9|1156.3|1156.9|1156.3|1156.6|1156|6
1653411770000|2022-05-24 17:02:50|1157.1|1156.5|1156.4|1155.8|1157.1|1156.5|1156.4|1155.7|3
1653411780000|2022-05-24 17:03:00|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|2
1653411790000|2022-05-24 17:03:10|1156.6|1156|1156.7|1155.7|1156.7|1156|1156.6|1155.7|0
1653411800000|2022-05-24 17:03:20|1156.4|1155.8|1157.2|1156.6|1157.2|1156.6|1156.4|1155.8|3
1653411810000|2022-05-24 17:03:30|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|0
1653411820000|2022-05-24 17:03:40|1157.2|1156.6|1157.1|1156.5|1157.2|1156.6|1157.1|1156.5|1
1653411840000|2022-05-24 17:04:00|1156.8|1156.2|1156.5|1155.9|1157|1156.3|1156.3|1155.7|23
1653411850000|2022-05-24 17:04:10|1156.6|1156|1156.7|1156.1|1156.7|1156.1|1156.6|1156|5
1653411860000|2022-05-24 17:04:20|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|2
1653411870000|2022-05-24 17:04:30|1156.4|1155.8|1157.4|1156.8|1157.4|1156.8|1156.3|1155.5|46
1653411880000|2022-05-24 17:04:40|1157.6|1157|1157.4|1156.8|1157.7|1157|1157.4|1156.7|5
1653411890000|2022-05-24 17:04:50|1157.6|1157|1157.4|1156.8|1157.6|1157|1157.4|1156.8|0
1653411900000|2022-05-24 17:05:00|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|2
1653411910000|2022-05-24 17:05:10|1157.1|1156.5|1156.7|1156.1|1157.1|1156.5|1156.7|1156.1|2
1653411920000|2022-05-24 17:05:20|1156.8|1156.2|1156.4|1155.8|1157|1156.3|1156.4|1155.8|4
1653411930000|2022-05-24 17:05:30|1156.3|1155.7|1156.4|1155.8|1156.6|1156|1156.3|1155.7|4
1653411940000|2022-05-24 17:05:40|1156.9|1156.3|1156.7|1156.1|1157|1156.3|1156.7|1156|2
1653411950000|2022-05-24 17:05:50|1156.8|1155.8|1156.4|1155.8|1156.8|1155.8|1156.4|1155.7|1
1653411960000|2022-05-24 17:06:00|1156.6|1156|1156.6|1156|1156.6|1156|1156.4|1155.8|2
1653411970000|2022-05-24 17:06:10|||||||||4
1653411980000|2022-05-24 17:06:20|1156.9|1156.3|1157.7|1157.1|1157.7|1157.1|1156.9|1156.3|5
1653411990000|2022-05-24 17:06:30|1158|1157.4|1157.7|1157.1|1158|1157.4|1157.7|1157.1|8
1653412000000|2022-05-24 17:06:40|1157.4|1156.8|1157.2|1156.6|1157.4|1156.8|1157.2|1156.6|11
1653412010000|2022-05-24 17:06:50|1157.3|1156.7|1156.9|1156.3|1157.4|1156.8|1156.9|1156.3|2
1653412020000|2022-05-24 17:07:00|1157.2|1156.2|1157.1|1156.5|1157.2|1156.5|1157|1156.2|6
1653412040000|2022-05-24 17:07:20|||||||||2
1653412050000|2022-05-24 17:07:30|1158.2|1157.6|1158.7|1157.7|1158.7|1158|1158.2|1157.6|13
1653412060000|2022-05-24 17:07:40|1158.8|1157.8|1158.6|1158|1158.8|1158|1158.6|1157.8|0
1653412080000|2022-05-24 17:08:00|1159||1159||1159||1159||2
1653412090000|2022-05-24 17:08:10|1158.9|1158.3|1158.7|1158.1|1159|1158.4|1158.7|1158|11
1653412100000|2022-05-24 17:08:20|1158.6|1158|1158.3|1157.7|1158.6|1158|1158.2|1157.4|49
1653412110000|2022-05-24 17:08:30|1158.4|1157.8|1158.2|1157.6|1158.5|1157.8|1158.2|1157.5|9
1653412120000|2022-05-24 17:08:40|1158|1157.4|1158.2|1157.6|1158.2|1157.6|1157.8|1157.2|6
1653412130000|2022-05-24 17:08:50|1158.3|1157.3|1157.9|1157.3|1158.3|1157.3|1157.9|1157.3|0
1653412140000|2022-05-24 17:09:00|1157.7|1157.1|1158|1157|1158|1157.1|1157.7|1157|0
1653412150000|2022-05-24 17:09:10|1157.7|1157.1|1157.2|1156.6|1157.7|1157.1|1157.2|1156.6|0
1653412160000|2022-05-24 17:09:20|1157.1|1156.5|1157.2|1156.6|1157.2|1156.6|1156.8|1156.2|7
1653412170000|2022-05-24 17:09:30|1157.1|1156.5|1156.7|1156.1|1157.1|1156.5|1156.7|1156|1
1653412180000|2022-05-24 17:09:40|1156.4|1155.8|1156.6|1156|1156.8|1156|1156.4|1155.7|4
1653412190000|2022-05-24 17:09:50|1156.7|1156.1|1157.1|1156.5|1157.1|1156.5|1156.7|1156.1|5
1653412200000|2022-05-24 17:10:00|1156.9|1156.3|1156.7|1156.1|1156.9|1156.3|1156.7|1156.1|7
1653412210000|2022-05-24 17:10:10|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|66
1653412220000|2022-05-24 17:10:20|||||||||3
1653412230000|2022-05-24 17:10:30|||||||||70
1653412240000|2022-05-24 17:10:40|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|4
1653412250000|2022-05-24 17:10:50|1156.9|1156.3|1157.1|1156.5|1157.1|1156.5|1156.9|1156.3|3
1653412260000|2022-05-24 17:11:00|1156.8|1156.1|1156.7|1156.1|1156.8|1156.2|1156.7|1156.1|1
1653412270000|2022-05-24 17:11:10|1156.8|1156.2|1157.1|1156.1|1157.1|1156.4|1156.8|1156.1|2
1653412290000|2022-05-24 17:11:30|1157|1156.4|1157.1|1156.5|1157.1|1156.5|1157|1156.4|1
1653412300000|2022-05-24 17:11:40|1157|1156.4|1156.9|1156.3|1157|1156.4|1156.9|1156.3|0
1653412310000|2022-05-24 17:11:50|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.7|1156.1|5
1653412320000|2022-05-24 17:12:00|1156.9|1155.9|1156.8|1156.2|1157|1156.2|1156.8|1155.8|1
1653412330000|2022-05-24 17:12:10|1156.6|1155.8|1156.6|1156|1156.7|1156.2|1156.6|1155.8|1
1653412340000|2022-05-24 17:12:20|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|0
1653412350000|2022-05-24 17:12:30|1156.5|1155.9|1156.7|1156.1|1156.7|1156.1|1156.5|1155.9|6
1653412360000|2022-05-24 17:12:40|1156.6|1156|1156.7|1156.1|1156.7|1156.1|1156.6|1156|27
1653412370000|2022-05-24 17:12:50|1156.6|1156|1157.3|1156.7|1157.3|1156.7|1156.6|1156|1
1653412380000|2022-05-24 17:13:00|1157.1|1156.5|1157.4|1156.8|1157.7|1157|1157.1|1156.5|5
1653412390000|2022-05-24 17:13:10|1157.6|1157|1157.6|1157|1157.7|1157.1|1157.6|1157|5
1653412400000|2022-05-24 17:13:20|1157.7|1156.7|1157.1|1156.5|1157.7|1157|1157.1|1156.4|2
1653412410000|2022-05-24 17:13:30|1156.8|1156.2|1156.8|1156.2|1157|1156.2|1156.8|1156|4
1653412420000|2022-05-24 17:13:40|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|0
1653412430000|2022-05-24 17:13:50|1156.8|1156.2|1156.6|1156|1156.9|1156.2|1156.6|1155.9|0
1653412440000|2022-05-24 17:14:00|1156.5|1155.9|1156.6|1156|1156.8|1156|1156.5|1155.8|0
1653412450000|2022-05-24 17:14:10|1156.8|1156.2|1156.4|1155.8|1156.8|1156.2|1156.4|1155.8|5
1653412460000|2022-05-24 17:14:20|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|15
1653412470000|2022-05-24 17:14:30|1156.7|1156.1|1157.6|1157|1157.6|1157|1156.7|1156.1|7
1653412480000|2022-05-24 17:14:40|1157.5|1156.9|1157.6|1157|1157.6|1157|1157.5|1156.9|1
1653412490000|2022-05-24 17:14:50|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|283
1653412500000|2022-05-24 17:15:00|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|0
1653412510000|2022-05-24 17:15:10|1156.9|1156.3|1157.2|1156.2|1157.2|1156.5|1156.9|1156.2|7
1653412520000|2022-05-24 17:15:20|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|0
1653412530000|2022-05-24 17:15:30|1157.3|1156.7|1156.6|1156|1157.3|1156.7|1156.6|1156|7
1653412540000|2022-05-24 17:15:40|1156.7|1156.1|1156.6|1156|1156.7|1156.1|1156.6|1156|2
1653412560000|2022-05-24 17:16:00|1156.8|1156.2|1156.6|1156|1156.8|1156.2|1156.6|1156|5
1653412570000|2022-05-24 17:16:10|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|0
1653412580000|2022-05-24 17:16:20|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|1
1653412590000|2022-05-24 17:16:30|1156.8|1156.2|1156.6|1156|1156.8|1156.2|1156.6|1156|4
1653412600000|2022-05-24 17:16:40|1156.7|1156.1|1156.6|1156|1156.8|1156.2|1156.6|1156|2
1653412610000|2022-05-24 17:16:50|1156.7|1156.1|1156.8|1156.2|1156.8|1156.2|1156.7|1156.1|3
1653412620000|2022-05-24 17:17:00|1156.7|1156.1|1157.1|1156.5|1157.2|1156.5|1156.7|1156.1|15
1653412630000|2022-05-24 17:17:10|1157.3|1156.3|1157.8|1157.2|1157.8|1157.2|1157.3|1156.3|5
1653412640000|2022-05-24 17:17:20|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|1157.6|1157|3
1653412650000|2022-05-24 17:17:30|1157.3|1156.7|1157.4|1156.8|1157.4|1156.8|1157.3|1156.7|2
1653412660000|2022-05-24 17:17:40|1157.2|1156.6|1157.1|1156.5|1157.2|1156.6|1157.1|1156.5|3
1653412670000|2022-05-24 17:17:50|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|3
1653412680000|2022-05-24 17:18:00|1157.1|1156.5|1157.7|1157.1|1157.7|1157.1|1157|1156.4|5
1653412690000|2022-05-24 17:18:10|1157.6|1157|1158.6|1158|1158.6|1158|1157.6|1157|12
1653412700000|2022-05-24 17:18:20|1158.4|1157.8|1158.2|1157.6|1158.7|1157.8|1158.2|1157.6|3
1653412710000|2022-05-24 17:18:30|1158.3|1157.7|1158.4|1157.8|1158.6|1158|1158.3|1157.7|7
1653412720000|2022-05-24 17:18:40|1158.3|1157.7|1158.4|1157.8|1158.7|1158.1|1158.3|1157.7|8
1653412730000|2022-05-24 17:18:50|1158.7|1157.7|1158.6|1158|1158.8|1158|1158.3|1157.7|4
1653412740000|2022-05-24 17:19:00|1158.3|1157.7|1158.4|1157.8|1158.4|1157.8|1157.9|1157.3|21
1653412750000|2022-05-24 17:19:10|1159|1158|1158.8|1158.2|1159.1|1158.5|1158.8|1158|11
1653412760000|2022-05-24 17:19:20|1158.6|1157.8|1158.5|1157.9|1158.6|1158|1158.5|1157.8|6
1653412770000|2022-05-24 17:19:30|1158.6|1158|1158.7|1158.1|1158.8|1158.2|1158.6|1158|12
1653412780000|2022-05-24 17:19:40|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.7|1158.1|40
1653412790000|2022-05-24 17:19:50|||||||||1
1653412800000|2022-05-24 17:20:00|1158.7|1158.1|1158.5|1157.9|1158.7|1158.1|1158.3|1157.7|8
1653412810000|2022-05-24 17:20:10|1158.6|1158|1158.8|1157.8|1158.8|1158.1|1158.4|1157.8|18
1653412820000|2022-05-24 17:20:20|1158.7|1158.1|1158.3|1157.7|1158.8|1158.1|1158.3|1157.7|30
1653412830000|2022-05-24 17:20:30|||||||||2
1653412850000|2022-05-24 17:20:50|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|22
1653412860000|2022-05-24 17:21:00|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|1158.6|1158|5
1653412870000|2022-05-24 17:21:10|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1653412890000|2022-05-24 17:21:30|1158.5|1157.9|1158.5|1157.9|1158.5|1157.9|1158.5|1157.9|1
1653412900000|2022-05-24 17:21:40|1158.4|1157.8|1158.6|1158|1158.6|1158|1158.4|1157.8|4
1653412910000|2022-05-24 17:21:50|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|6
1653412920000|2022-05-24 17:22:00|1158.4|1157.8|1158.4|1157.8|1158.6|1158|1158.4|1157.8|12
1653412930000|2022-05-24 17:22:10|1158.7|1157.7|1158.6|1158|1158.8|1158.1|1158.4|1157.7|2
1653412940000|2022-05-24 17:22:20|1158.5|1157.9|1158.5|1157.9|1158.6|1158|1158.5|1157.9|1
1653412950000|2022-05-24 17:22:30|1158.4|1157.8|1158.3|1157.7|1158.4|1157.8|1158.3|1157.7|0
1653412970000|2022-05-24 17:22:50|||||||||2
1653412980000|2022-05-24 17:23:00|||||||||1
1653412990000|2022-05-24 17:23:10|1158.4|1157.3|1158.4|1157.8|1158.4|1157.8|1158.4|1157.3|7
1653413000000|2022-05-24 17:23:20|1158.7|1158.1|1158.7|1158.1|1158.8|1158.1|1158.4|1157.8|3
1653413010000|2022-05-24 17:23:30|1158.8|1158.2|1160|1159.4|1160.1|1159.5|1158.7|1158.1|16
1653413020000|2022-05-24 17:23:40|1160.1|1159.5|1160.7|1160.1|1160.8|1160.2|1160.1|1159.5|10
1653413030000|2022-05-24 17:23:50|1160.6|1160|1160.2|1159.6|1160.6|1160|1160.1|1159.3|19
1653413040000|2022-05-24 17:24:00|1160.3|1159.3|1160.5|1159.5|1160.5|1159.7|1160|1159.3|13
1653413050000|2022-05-24 17:24:10|1160.2|1159.6|1160.2|1159.6|1160.3|1159.6|1160.2|1159.3|2
1653413060000|2022-05-24 17:24:20|1160.3|1159.7|1160.4|1159.8|1160.4|1159.8|1160.2|1159.6|5
1653413070000|2022-05-24 17:24:30|1160.5|1159.5|1160.2|1159.6|1160.5|1159.8|1160.1|1159.5|5
1653413080000|2022-05-24 17:24:40|1160.5|1159.5|1160.4|1159.8|1160.5|1159.8|1160.4|1159.5|0
1653413090000|2022-05-24 17:24:50|1160.5|1159.5|1160.8|1159.8|1160.9|1160.2|1160.4|1159.5|10
1653413100000|2022-05-24 17:25:00|1160.4|1159.6|1160.1|1159.5|1160.4|1159.6|1160.1|1159.5|2
1653413110000|2022-05-24 17:25:10|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1159.9|1159.3|8
1653413120000|2022-05-24 17:25:20|1160.1|1159.5|1160.4|1159.8|1160.5|1159.8|1160.1|1159.5|1
1653413130000|2022-05-24 17:25:30|1160.5|1159.9|1160.8|1159.8|1160.8|1160.1|1160.4|1159.8|1
1653413140000|2022-05-24 17:25:40|1160.7|1160.1|1160.9|1160.3|1160.9|1160.3|1160.7|1160.1|3
1653413150000|2022-05-24 17:25:50|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|0
1653413160000|2022-05-24 17:26:00|1160.7|1160.1|1160.3|1159.3|1160.8|1160.1|1159.8|1159.2|15
1653413170000|2022-05-24 17:26:10|1159.9|1159.2|1159.8|1159.2|1159.9|1159.2|1159.8|1159.2|0
1653413180000|2022-05-24 17:26:20|1160.1|1159.5|1159.9|1159.3|1160.1|1159.5|1159.9|1159.3|2
1653413190000|2022-05-24 17:26:30|1159.8|1159.2|1159.9|1159.3|1159.9|1159.3|1159.8|1159.2|2
1653413200000|2022-05-24 17:26:40|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1160|1159.4|2
1653413210000|2022-05-24 17:26:50|1160.1|1159.5|1159.8|1159.2|1160.1|1159.5|1159.8|1159.2|2
1653413220000|2022-05-24 17:27:00|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|3
1653413230000|2022-05-24 17:27:10|1160|1159.4|1160.2|1159.6|1160.2|1159.6|1159.9|1159.3|7
1653413240000|2022-05-24 17:27:20|1160.1|1159.5|1160.2|1159.6|1160.3|1159.6|1160|1159.3|3
1653413250000|2022-05-24 17:27:30|1160.3|1159.7|1160.4|1159.8|1160.6|1160|1160.2|1159.5|2
1653413260000|2022-05-24 17:27:40|1160.5|1159.5|1160.4|1159.8|1160.5|1159.8|1160.4|1159.5|1
1653413270000|2022-05-24 17:27:50|1160.5|1159.5|1160.3|1159.7|1160.5|1159.8|1160.2|1159.5|1
1653413280000|2022-05-24 17:28:00|1160.2|1159.6|1160.1|1159.5|1160.2|1159.6|1160.1|1159.5|5
1653413290000|2022-05-24 17:28:10|1160|1159.4|1159.9|1159.3|1160.1|1159.5|1159.9|1159.3|8
1653413300000|2022-05-24 17:28:20|1160|1159.4|1160.5|1159.5|1160.5|1159.8|1160|1159.4|6
1653413310000|2022-05-24 17:28:30|1160.6|1159.6|1160.2|1159.6|1160.6|1159.8|1160.2|1159.5|1
1653413320000|2022-05-24 17:28:40|1160.3|1159.7|1160.1|1159.5|1160.3|1159.7|1160.1|1159.5|2
1653413340000|2022-05-24 17:29:00|||||||||3
1653413350000|2022-05-24 17:29:10|1160|1159.4|1159.9|1159.3|1160|1159.4|1159.9|1159.3|3
1653413360000|2022-05-24 17:29:20|1159.8|1159.2|1160|1159.4|1160|1159.4|1159.8|1159.2|2
1653413370000|2022-05-24 17:29:30|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|7
1653413380000|2022-05-24 17:29:40|1159.3|1158.3|1158.9|1158.3|1159.3|1158.3|1158.8|1158.2|4
1653413400000|2022-05-24 17:30:00|1158.8|1158.2|1158.9|1158.3|1158.9|1158.3|1158.8|1158.2|8
1653413410000|2022-05-24 17:30:10|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1
1653413420000|2022-05-24 17:30:20|1159.3|1158.3|1159.4|1158.8|1159.6|1158.9|1159.2|1158.3|16
1653413430000|2022-05-24 17:30:30|1159.3|1158.7|1159.3|1158.7|1159.4|1158.8|1159.3|1158.7|0
1653413440000|2022-05-24 17:30:40|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.3|1158.7|11
1653413450000|2022-05-24 17:30:50|1159.3|1158.7|1159.3|1158.7|1159.3|1158.7|1159.3|1158.7|23
1653413460000|2022-05-24 17:31:00|1159.2|1158.6|1158.3|1157.7|1159.2|1158.6|1158.3|1157.7|120
1653413470000|2022-05-24 17:31:10|1158.1|1157.5|1158.4|1157.8|1158.4|1157.8|1158.1|1157.5|13
1653413480000|2022-05-24 17:31:20|1157.1|1156.5|1157|1156|1158.6|1157.8|1157|1156|50
1653413490000|2022-05-24 17:31:30|1157.3|1156.3|1156.6|1156|1157.3|1156.3|1156.4|1155.8|6
1653413500000|2022-05-24 17:31:40|1156.7|1156.1|1157|1156|1157.1|1156.1|1156.7|1155.6|7
1653413510000|2022-05-24 17:31:50|1157.1|1155.6|1156.3|1155.3|1157.1|1155.6|1155.9|1155.2|21
1653413520000|2022-05-24 17:32:00|1155.9|1155.5|1156.5|1155.5|1156.7|1155.6|1155.9|1155.1|2
1653413530000|2022-05-24 17:32:10|1156.7|1155.7|1157.1|1155.6|1157.1|1156|1156.7|1155.6|2
1653413540000|2022-05-24 17:32:20|1156.8|1155.8|1157.5|1156.5|1157.6|1156.5|1156.7|1155.5|21
1653413550000|2022-05-24 17:32:30|1157.6|1156.1|1157.5|1156.5|1157.6|1156.5|1157.5|1156.1|0
1653413560000|2022-05-24 17:32:40|1157.4|1156.8|1157.3|1156.7|1157.5|1156.8|1157.2|1156.5|10
1653413570000|2022-05-24 17:32:50|1157.2|1156.6|1158|1157|1158|1157|1157.1|1156.3|4
1653413580000|2022-05-24 17:33:00|1157.7|1157.1|1157.4|1156.8|1158|1157.1|1157.3|1156.7|2
1653413590000|2022-05-24 17:33:10|1157.8|1157|1157.7|1157.1|1158.1|1157.1|1157.7|1157|7
1653413600000|2022-05-24 17:33:20|1158|1157|1158.1|1157.5|1158.1|1157.5|1157.9|1157|0
1653413610000|2022-05-24 17:33:30|1158|1157.4|1159.6|1159|1159.9|1159.2|1158|1157.4|51
1653413620000|2022-05-24 17:33:40|1159.5|1158.9|1159.5|1158.5|1159.5|1158.9|1159.4|1158.5|5
1653413630000|2022-05-24 17:33:50|1158.9|1158.3|1159.5|1158.9|1159.5|1158.9|1158.9|1158.3|13
1653413640000|2022-05-24 17:34:00|1159.8|1159.2|1159|1158|1159.8|1159.2|1159|1158|22
1653413650000|2022-05-24 17:34:10|1158.7|1158.1|1158.9|1158.3|1159.1|1158.3|1158.7|1158.1|9
1653413660000|2022-05-24 17:34:20|1159|1158.4|1159.1|1158.5|1159.1|1158.5|1159|1158.4|34
1653413670000|2022-05-24 17:34:30|1158.9|1158.3|1158.9|1158.3|1158.9|1158.3|1158.9|1158.3|3
1653413680000|2022-05-24 17:34:40|1159|1158.4|1158.9|1158.3|1159|1158.4|1158.9|1158.3|1
1653413700000|2022-05-24 17:35:00|1158.8|1158.2|1158.8|1158.2|1159.1|1158.3|1158.6|1158|12
1653413710000|2022-05-24 17:35:10|1158.7|1158.1|1158.7|1158.1|1159.1|1158.3|1158.7|1158|0
1653413720000|2022-05-24 17:35:20|1159|1158|1158.9|1158.3|1159.1|1158.5|1158.7|1158|4
1653413730000|2022-05-24 17:35:30|1158.8|1158.2|1158.8|1158.2|1158.9|1158.3|1158.8|1158.2|1
1653413740000|2022-05-24 17:35:40|1158.9|1158.3|1158.9|1158.3|1158.9|1158.3|1158.9|1158.3|7
1653413750000|2022-05-24 17:35:50|1158.8|1158.2|1158.8|1158.2|1158.9|1158.3|1158.8|1158.2|4
1653413760000|2022-05-24 17:36:00|1158.7|1158.1|1158.3|1157.3|1158.7|1158.1|1157.9|1157.3|11
1653413770000|2022-05-24 17:36:10|1158.2|1157.6|1158.2|1157.2|1158.2|1157.6|1158.2|1157.2|0
1653413780000|2022-05-24 17:36:20|1157.9|1157.3|1158|1157|1158.1|1157.3|1157.9|1157|0
1653413790000|2022-05-24 17:36:30|1157.7|1157.1|1158.3|1157.7|1158.3|1157.7|1157.7|1157.1|5
1653413800000|2022-05-24 17:36:40|1158.2|1157.6|1157.7|1157.1|1158.3|1157.6|1157.7|1157.1|0
1653413810000|2022-05-24 17:36:50|||||||||1
1653413820000|2022-05-24 17:37:00|1157.4|1156.8|1157.5|1156.5|1157.5|1156.8|1157.1|1156.5|9
1653413830000|2022-05-24 17:37:10|1157.3|1156.3|1156.9|1156.3|1157.3|1156.3|1156.9|1156|1
1653413840000|2022-05-24 17:37:20|1157|1156.4|1157.2|1156.6|1157.5|1156.8|1157|1156.4|6
1653413850000|2022-05-24 17:37:30|1157.3|1156.7|1157.8|1156.8|1157.8|1157.2|1157.3|1156.7|7
1653413860000|2022-05-24 17:37:40|1157.7|1157.1|1157.7|1157.1|1157.8|1157.1|1157.6|1156.8|4
1653413870000|2022-05-24 17:37:50|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|5
1653413880000|2022-05-24 17:38:00|1158|1157.4|1158.4|1157.8|1158.8|1158|1158|1157.4|9
1653413890000|2022-05-24 17:38:10|1158.2|1157.6|1158.1|1157.5|1158.2|1157.6|1158.1|1157.5|4
1653413900000|2022-05-24 17:38:20|1157.9|1157.3|1158.1|1157.5|1158.1|1157.5|1157.9|1157.3|5
1653413910000|2022-05-24 17:38:30|1158.3|1157.7|1158.4|1157.8|1158.6|1158|1158.3|1157.5|9
1653413920000|2022-05-24 17:38:40|1158.2|1157.6|1158.3|1157.3|1158.5|1157.7|1157.9|1157.3|13
1653413930000|2022-05-24 17:38:50|1158|1157.4|1158.3|1157.7|1158.3|1157.7|1158|1157.3|1
1653413940000|2022-05-24 17:39:00|1158.4|1157.8|1158.4|1157.8|1158.5|1157.9|1158.3|1157.7|12
1653413950000|2022-05-24 17:39:10|1158.5|1157.9|1158.7|1158.1|1159|1158.2|1158.4|1157.8|3
1653413960000|2022-05-24 17:39:20|1158.4|1157.8|1158.7|1158.1|1158.9|1158.3|1158.4|1157.8|14
1653413970000|2022-05-24 17:39:30|||||||||1
1653413980000|2022-05-24 17:39:40|1159|1158.4|1158.4|1157.8|1159|1158.4|1158.4|1157.8|24
1653413990000|2022-05-24 17:39:50|1158.3|1157.7|1158.4|1157.8|1158.4|1157.8|1158.3|1157.7|3
1653414000000|2022-05-24 17:40:00|1158.6|1158|1158.4|1157.8|1158.7|1158.1|1158.4|1157.8|6
1653414010000|2022-05-24 17:40:10|1158.3|1157.7|1157.3|1156.7|1158.8|1157.8|1157.3|1156.7|3
1653414020000|2022-05-24 17:40:20|1157.2|1156.6|1156.8|1155.8|1157.3|1156.6|1156.6|1155.8|0
1653414030000|2022-05-24 17:40:30|1156.5|1155.9|1155.1|1154.1|1156.6|1156|1154.8|1154.1|24
1653414040000|2022-05-24 17:40:40|1155.3|1154.3|1155.9|1155.3|1156|1155.3|1155.3|1154.3|12
1653414050000|2022-05-24 17:40:50|1156.1|1155.1|1156|1155|1156.2|1155.1|1155.7|1154.6|4
1653414060000|2022-05-24 17:41:00|1155.8|1155.2|1156|1155|1156|1155.2|1155.8|1155|2
1653414070000|2022-05-24 17:41:10|1155.8|1155.2|1156|1155|1156|1155.4|1155.7|1155|1
1653414080000|2022-05-24 17:41:20|1155.7|1155.1|1155.1|1154.1|1155.7|1155.1|1155.1|1153.9|3
1653414090000|2022-05-24 17:41:30|1154.9|1154.3|1154.9|1154.3|1154.9|1154.3|1154.9|1154.3|1
1653414100000|2022-05-24 17:41:40|1155|1154|1155.8|1154.8|1155.8|1155.1|1154.9|1154|8
1653414110000|2022-05-24 17:41:50|1155.7|1155.1|1155.8|1154.8|1156.1|1155.2|1155.7|1154.8|7
1653414120000|2022-05-24 17:42:00|1155.5|1154.5|1155.3|1154.7|1155.5|1154.7|1155.3|1154.5|0
1653414130000|2022-05-24 17:42:10|1155.1|1154.5|1154.8|1154.2|1155.1|1154.5|1154.8|1154.2|3
1653414140000|2022-05-24 17:42:20|1155|1154.4|1155.2|1154.6|1155.2|1154.6|1154.9|1154|5
1653414150000|2022-05-24 17:42:30|1155.3|1154.7|1155.4|1154.8|1155.4|1154.8|1155.3|1154.7|209
1653414160000|2022-05-24 17:42:40|1155.6|1155|1155.6|1155|1155.6|1155|1155.6|1155|1
1653414170000|2022-05-24 17:42:50|1155.8|1155.2|1155.7|1155.1|1155.8|1155.2|1155.4|1154.8|4
1653414180000|2022-05-24 17:43:00|1155.8|1155.2|1156.3|1155.3|1156.3|1155.5|1155.8|1155.2|9
1653414190000|2022-05-24 17:43:10|1156.1|1155.5|1156|1155.4|1156.6|1155.8|1156|1155.4|4
1653414200000|2022-05-24 17:43:20|1155.9|1155.3|1155.8|1154.8|1156.1|1155.3|1155.5|1154.6|2
1653414210000|2022-05-24 17:43:30|1155.4|1155|1155.7|1155.1|1155.8|1155.1|1155.4|1155|5
1653414220000|2022-05-24 17:43:40|1155.6|1155|1155.6|1155|1155.6|1155|1155.6|1155|1
1653414230000|2022-05-24 17:43:50|1155.8|1155.2|1155.7|1155.1|1155.8|1155.2|1155.7|1155.1|2
1653414240000|2022-05-24 17:44:00|1155.6|1155|1155.7|1155.1|1155.8|1155.2|1155.6|1154.8|5
1653414250000|2022-05-24 17:44:10|1155.6|1155|1155.6|1155|1155.6|1155|1155.6|1155|2
1653414260000|2022-05-24 17:44:20|||||||||2
1653414270000|2022-05-24 17:44:30|||||||||9
1653414280000|2022-05-24 17:44:40|1155.5|1154.9|1155.9|1155.3|1155.9|1155.3|1155.4|1154.8|6
1653414290000|2022-05-24 17:44:50|1156.1|1155.5|1156.9|1156.3|1156.9|1156.3|1156.1|1155.5|12
1653414300000|2022-05-24 17:45:00|1157|1156.4|1156.9|1156.3|1157.1|1156.5|1156.8|1156.2|26
1653414310000|2022-05-24 17:45:10|1156.7|1156.1|1155.9|1155.3|1156.8|1156.2|1155.9|1155.3|8
1653414320000|2022-05-24 17:45:20|1155.8|1155.2|1155.9|1155.3|1155.9|1155.3|1155.8|1155.2|1
1653414340000|2022-05-24 17:45:40|1155.8|1155.2|1155.6|1155|1155.8|1155.2|1155.6|1155|8
1653414350000|2022-05-24 17:45:50|1155.4|1154.8|1154.6|1154|1155.4|1154.8|1154.6|1154|3
1653414360000|2022-05-24 17:46:00|1154.4|1153.8|1155.4|1154.8|1155.9|1155.3|1154.3|1153.7|33
1653414370000|2022-05-24 17:46:10|1155.5|1154.9|1156|1155.4|1156|1155.4|1155.5|1154.9|2
1653414380000|2022-05-24 17:46:20|1155.9|1155.3|1155.7|1155.1|1156.1|1155.3|1155.7|1155.1|1
1653414400000|2022-05-24 17:46:40|1155.6|1155|1155.6|1155|1155.6|1155|1155.6|1155|0
1653414410000|2022-05-24 17:46:50|1155.3|1154.7|1155|1154|1155.3|1154.7|1155|1154|4
1653414420000|2022-05-24 17:47:00|1154.7|1154.1|1154.8|1153.8|1154.9|1154.1|1154.4|1153.8|4
1653414430000|2022-05-24 17:47:10|1154.6|1154|1154.8|1154.2|1154.8|1154.2|1154.6|1154|4
1653414440000|2022-05-24 17:47:20|1154.9|1154.3|1155|1154.4|1155.1|1154.5|1154.9|1154.3|11
1653414450000|2022-05-24 17:47:30|1155.1|1154.5|1155.5|1154.5|1155.5|1154.8|1155.1|1154.5|3
1653414460000|2022-05-24 17:47:40|1155.4|1154.8|1155.9|1155.3|1156.1|1155.5|1155.4|1154.8|9
1653414470000|2022-05-24 17:47:50|1155.8|1155.2|1155.9|1155.3|1156.5|1155.5|1155.8|1155.2|9
1653414480000|2022-05-24 17:48:00|1155.8|1155.2|1156.4|1155.8|1156.4|1155.8|1155.8|1155.2|4
1653414490000|2022-05-24 17:48:10|1156.5|1155.9|1156.5|1155.9|1156.6|1156|1156.5|1155.9|2
1653414500000|2022-05-24 17:48:20|1156.4|1155.8|1156.2|1155.6|1156.4|1155.8|1156.2|1155.6|1
1653414510000|2022-05-24 17:48:30|1156.5|1155.5|1156.5|1155.9|1156.7|1156.1|1156.4|1155.5|5
1653414520000|2022-05-24 17:48:40|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|0
1653414540000|2022-05-24 17:49:00|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|8
1653414550000|2022-05-24 17:49:10|1156.6|1156|1156.7|1156.1|1157.1|1156.5|1156.6|1156|16
1653414560000|2022-05-24 17:49:20|1156.6|1156|1156.7|1156.1|1156.7|1156.1|1156.6|1156|4
1653414570000|2022-05-24 17:49:30|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|1
1653414580000|2022-05-24 17:49:40|1156.5|1155.9|1156.6|1156|1156.6|1156|1156.5|1155.9|3
1653414590000|2022-05-24 17:49:50|1156.9|1156.3|1156.9|1156.3|1157.1|1156.5|1156.9|1156.3|17
1653414600000|2022-05-24 17:50:00|1157.1|1156.1|1157|1156.4|1157.1|1156.5|1156.8|1156.1|5
1653414610000|2022-05-24 17:50:10|1157.1|1156.5|1156.9|1156.3|1157.1|1156.5|1156.7|1156.1|9
1653414630000|2022-05-24 17:50:30|||||||||1
1653414640000|2022-05-24 17:50:40|||||||||2
1653414650000|2022-05-24 17:50:50|1156.8|1156.2|1156.8|1156.2|1156.9|1156.3|1156.6|1156|9
1653414660000|2022-05-24 17:51:00|1156.5|1155.9|1156.9|1156.3|1157.1|1156.5|1156.5|1155.9|8
1653414670000|2022-05-24 17:51:10|1156.8|1156.2|1156.8|1156.2|1157.1|1156.5|1156.8|1156.2|4
1653414680000|2022-05-24 17:51:20|1157|1156.4|1156.3|1155.7|1157|1156.4|1156.3|1155.7|5
1653414690000|2022-05-24 17:51:30|1156.7|1156.1|1156.7|1156.1|1156.8|1156.1|1156.4|1155.8|11
1653414700000|2022-05-24 17:51:40|1156.9|1156.3|1156.8|1156.2|1156.9|1156.3|1156.8|1156.2|2
1653414710000|2022-05-24 17:51:50|1156.9|1156.3|1158.2|1157.6|1158.2|1157.6|1156.9|1156.3|8
1653414720000|2022-05-24 17:52:00|1158.3|1157.7|1158.6|1158|1158.7|1158.1|1158.2|1157.6|14
1653414730000|2022-05-24 17:52:10|1158.4|1157.8|1158.9|1158.3|1158.9|1158.3|1158.4|1157.8|9
1653414750000|2022-05-24 17:52:30|1159|1158.4|1158.9|1158.3|1159|1158.4|1158.7|1158.1|23
1653414780000|2022-05-24 17:53:00|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|7
1653414790000|2022-05-24 17:53:10|1159.1|1158.5|1158.9|1158.3|1159.1|1158.5|1158.9|1158.3|6
1653414800000|2022-05-24 17:53:20|1159|1158.4|1158.9|1158.3|1159.1|1158.5|1158.9|1158.3|0
1653414810000|2022-05-24 17:53:30|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1
1653414820000|2022-05-24 17:53:40|1160|1159.4|1159.6|1159|1160.3|1159.7|1159.6|1159|12
1653414830000|2022-05-24 17:53:50|1159.9|1159.3|1159.9|1159.3|1160|1159.4|1159.6|1159|10
1653414840000|2022-05-24 17:54:00|1160|1159|1159.8|1159.2|1160|1159.3|1159.1|1158.3|12
1653414850000|2022-05-24 17:54:10|1160.1|1159.5|1160.4|1159.8|1160.4|1159.8|1160.1|1159.5|2
1653414860000|2022-05-24 17:54:20|1160.8|1160.2|1160.6|1160|1160.8|1160.2|1160.6|1160|4
1653414870000|2022-05-24 17:54:30|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|2
1653414880000|2022-05-24 17:54:40|1160.9|1160.3|1160.9|1160.3|1161.1|1160.5|1160.9|1160.3|11
1653414890000|2022-05-24 17:54:50|1161.1|1160.5|1161.3|1160.7|1161.3|1160.7|1161.1|1160.5|5
1653414900000|2022-05-24 17:55:00|1161.4|1160.8|1160.2|1159.6|1161.4|1160.8|1160.1|1159.5|18
1653414910000|2022-05-24 17:55:10|1160.1|1159.5|1159.9|1159.3|1160.2|1159.5|1159.9|1159.2|0
1653414920000|2022-05-24 17:55:20|||||||||9
1653414930000|2022-05-24 17:55:30|1159.8|1159.2|1160.4|1159.8|1160.4|1159.8|1159.8|1159.2|6
1653414940000|2022-05-24 17:55:40|1161|1160|1160.9|1160.3|1161|1160.3|1160.9|1160|3
1653414950000|2022-05-24 17:55:50|1160.7|1160.1|1160.8|1159.8|1160.8|1160.1|1160.5|1159.8|4
1653414960000|2022-05-24 17:56:00|1160.2|1159.6|1159.8|1159.2|1160.3|1159.6|1159.8|1158.6|5
1653414970000|2022-05-24 17:56:10|1159.9|1159.3|1160.4|1159.8|1160.4|1159.8|1159.9|1159.2|11
1653414980000|2022-05-24 17:56:20|1160.6|1159.6|1160.4|1159.8|1160.6|1159.8|1160.4|1159.6|0
1653414990000|2022-05-24 17:56:30|1160.6|1159.6|1160.4|1159.8|1160.6|1159.8|1159.9|1159.3|9
1653415000000|2022-05-24 17:56:40|1160.3|1159.3|1160.2|1159.6|1160.3|1159.7|1160|1159.3|7
1653415010000|2022-05-24 17:56:50|1159.8|1159.2|1160.2|1159.6|1160.2|1159.6|1159.8|1159.2|11
1653415020000|2022-05-24 17:57:00|1160.4|1159.8|1160.3|1159.3|1160.4|1159.8|1160.1|1159.3|8
1653415030000|2022-05-24 17:57:10|1159.9|1159.4|1160.5|1159.5|1160.5|1159.6|1159.9|1159.3|4
1653415040000|2022-05-24 17:57:20|1160.2|1159.6|1160.5|1159.5|1160.5|1159.9|1159.7|1158.7|16
1653415050000|2022-05-24 17:57:30|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1
1653415070000|2022-05-24 17:57:50|1160.3|1159.7|1160.4|1159.8|1160.5|1159.8|1160.1|1159.5|7
1653415080000|2022-05-24 17:58:00|1160.5|1159.5|1160.8|1159.8|1161|1160.1|1160.2|1159.3|16
1653415090000|2022-05-24 17:58:10|1160.4|1159.7|1160.9|1160.3|1160.9|1160.3|1160.4|1159.7|5
1653415100000|2022-05-24 17:58:20|||||||||12
1653415110000|2022-05-24 17:58:30|1160.8|1159.8|1161|1160|1161|1160|1160.8|1159.8|5
1653415120000|2022-05-24 17:58:40|1160.8|1160.2|1160.9|1160.3|1160.9|1160.3|1160.8|1160.2|6
1653415130000|2022-05-24 17:58:50|1161|1160.4|1160.9|1160.3|1161|1160.4|1160.6|1159.8|8
1653415140000|2022-05-24 17:59:00|1161.1|1160.5|1160.2|1159.6|1161.1|1160.5|1160.2|1159.6|15
1653415150000|2022-05-24 17:59:10|1160.3|1159.3|1160.2|1159.6|1160.3|1159.6|1160.1|1159.3|1
1653415160000|2022-05-24 17:59:20|1160.1|1159.5|1161|1160|1161|1160|1160.1|1159.5|9
1653415170000|2022-05-24 17:59:30|1160.9|1160.3|1161|1160.4|1161|1160.4|1160.8|1160.2|4
1653415180000|2022-05-24 17:59:40|1160.9|1160.3|1160.8|1160.2|1161|1160.4|1160.7|1160.1|13
1653415190000|2022-05-24 17:59:50|1160.9|1160.3|1160.9|1160.3|1161|1160.4|1160.9|1160.3|21
1653415200000|2022-05-24 18:00:00|1161.1|1160.5|1162|1161.4|1162.3|1161.7|1161|1160.4|67
1653415210000|2022-05-24 18:00:10|1162.1|1161.5|1162|1161.4|1162.1|1161.5|1162|1161|13
1653415220000|2022-05-24 18:00:20|1161.8|1161.2|1161.4|1160.8|1162.1|1161.4|1161.4|1160.6|19
1653415230000|2022-05-24 18:00:30|1161.6|1160.6|1160.5|1159.5|1161.6|1160.6|1160.4|1159.5|3
1653415240000|2022-05-24 18:00:40|1160.2|1159.6|1160.3|1159.7|1160.3|1159.7|1160.2|1159.6|0
1653415250000|2022-05-24 18:00:50|1160.5|1159.9|1160.5|1159.9|1160.5|1159.9|1160.5|1159.9|3
1653415260000|2022-05-24 18:01:00|1160.4|1159.8|1160.2|1159.6|1160.5|1159.8|1160.1|1159.5|11
1653415290000|2022-05-24 18:01:30|1160.1|1159.5|1160.1|1159.5|1160.1|1159.5|1160.1|1159.5|2
1653415300000|2022-05-24 18:01:40|1160|1159|1159.9|1159.3|1160|1159.4|1159.8|1159|3
1653415310000|2022-05-24 18:01:50|1159.8|1159.2|1160.2|1159.6|1160.3|1159.7|1159.8|1159.2|14
1653415320000|2022-05-24 18:02:00|1160.3|1159.7|1160.8|1160.2|1160.8|1160.2|1160.1|1159.5|13
1653415330000|2022-05-24 18:02:10|1161.1|1160.5|1161.8|1161.2|1161.8|1161.2|1161.1|1160.5|7
1653415340000|2022-05-24 18:02:20|1161.7|1161.1|1161.7|1160.7|1161.9|1161.3|1161.6|1160.7|13
1653415350000|2022-05-24 18:02:30|1161.8|1160.8|1161.4|1160.8|1161.8|1160.8|1161.2|1160.6|2
1653415360000|2022-05-24 18:02:40|1161.3|1160.7|1161.3|1160.7|1161.3|1160.7|1161.3|1160.7|0
1653415370000|2022-05-24 18:02:50|||||||||4
1653415380000|2022-05-24 18:03:00|1161.1|1160.3|1160.9|1160.3|1161.1|1160.5|1160.9|1160.3|25
1653415390000|2022-05-24 18:03:10|1160.8|1160.2|1161.2|1160.6|1161.2|1160.6|1160.8|1160.2|2
1653415400000|2022-05-24 18:03:20|||||||||1
1653415410000|2022-05-24 18:03:30|1161.3|1160.7|1161.4|1160.8|1161.5|1160.8|1161.3|1160.5|3
1653415420000|2022-05-24 18:03:40|1161.9|1161.3|1162.6|1162|1162.7|1162|1161.9|1161.3|4
1653415430000|2022-05-24 18:03:50|1162.7|1161.7|1163|1162.4|1163|1162.4|1162.7|1161.7|7
1653415440000|2022-05-24 18:04:00|1162.9|1162.3|1162.9|1162.3|1163.4|1162.8|1162.9|1162|35
1653415450000|2022-05-24 18:04:10|1162.8|1161.8|1162.4|1161.8|1162.8|1161.9|1162.4|1161.8|3
1653415460000|2022-05-24 18:04:20|1162.5|1161.5|1162.5|1161.5|1162.6|1162|1162.4|1161.5|3
1653415470000|2022-05-24 18:04:30|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|2
1653415480000|2022-05-24 18:04:40|1162.1|1161.5|1162.1|1161.5|1162.3|1161.7|1162.1|1161.5|1
1653415490000|2022-05-24 18:04:50|1162.3|1161.7|1162.6|1162|1162.6|1162|1162.3|1161.7|10
1653415500000|2022-05-24 18:05:00|1162.5|1161.6|1162.6|1162|1162.7|1162.1|1162.5|1161.6|9
1653415510000|2022-05-24 18:05:10|||||||||6
1653415520000|2022-05-24 18:05:20|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|9
1653415530000|2022-05-24 18:05:30|1162|1161.4|1161.4|1160.8|1162|1161.4|1161.3|1160.7|4
1653415540000|2022-05-24 18:05:40|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|5
1653415550000|2022-05-24 18:05:50|||||||||1
1653415560000|2022-05-24 18:06:00|1161.8|1161.2|1162|1161|1162|1161.3|1161.8|1161|12
1653415570000|2022-05-24 18:06:10|1161.9|1161.3|1162.2|1161.6|1162.2|1161.6|1161.9|1161.3|4
1653415580000|2022-05-24 18:06:20|1162.1|1161.5|1162.1|1161.5|1162.2|1161.6|1162.1|1161.5|2
1653415590000|2022-05-24 18:06:30|1161.8|1161.2|1161.8|1161.2|1161.9|1161.3|1161.8|1161.2|29
1653415600000|2022-05-24 18:06:40|1162|1161|1162.2|1161.6|1162.2|1161.6|1161.9|1161|6
1653415610000|2022-05-24 18:06:50|1161.9|1161.3|1161.9|1161.3|1162.2|1161.6|1161.9|1161.3|3
1653415620000|2022-05-24 18:07:00|1162.4|1161.8|1161.8|1161.2|1162.5|1161.8|1161.7|1161.1|16
1653415630000|2022-05-24 18:07:10|1161.7|1161.1|1161.7|1161.1|1162.3|1161.4|1161.6|1161|10
1653415640000|2022-05-24 18:07:20|1161.9|1161.3|1162|1161|1162.1|1161.3|1161.9|1161|2
1653415650000|2022-05-24 18:07:30|1161.7|1161.1|1162|1161|1162|1161.3|1161.7|1161|3
1653415660000|2022-05-24 18:07:40|1161.8|1161.2|1161.9|1161.3|1162|1161.3|1161.7|1161|0
1653415670000|2022-05-24 18:07:50|1161.6|1161|1161.7|1161.1|1161.7|1161.1|1161.6|1161|16
1653415680000|2022-05-24 18:08:00|1161.6|1161|1161.7|1161.1|1161.8|1161.2|1161.6|1161|4
1653415690000|2022-05-24 18:08:10|1161.6|1161|1161.7|1161.1|1161.7|1161.1|1161.5|1160.9|4
1653415700000|2022-05-24 18:08:20|||||||||4
1653415710000|2022-05-24 18:08:30|1161.6|1161|1161.6|1161|1161.6|1161|1161.6|1161|2
1653415720000|2022-05-24 18:08:40|1161.9|1161.3|1162.5|1161.9|1162.5|1161.9|1161.9|1161.3|13
1653415730000|2022-05-24 18:08:50|1162.3|1161.7|1162.7|1162.1|1162.7|1162.1|1162.2|1161.6|10
1653415740000|2022-05-24 18:09:00|1162.4|1161.8|1161.9|1161.3|1162.4|1161.8|1161.8|1161.1|10
1653415750000|2022-05-24 18:09:10|1162.1|1161.5|1162.2|1161.6|1162.3|1161.7|1162.1|1161.5|11
1653415760000|2022-05-24 18:09:20|1161.6|1161|1161.7|1161.1|1161.9|1161.3|1161.6|1161|8
1653415770000|2022-05-24 18:09:30|1161.6|1161|1162.6|1162|1163.2|1162.6|1161.6|1161|17
1653415780000|2022-05-24 18:09:40|1162.7|1162.1|1162.6|1162|1162.7|1162.1|1162.6|1162|6
1653415790000|2022-05-24 18:09:50|1162.7|1162.1|1162.9|1162.3|1163.3|1162.7|1162.7|1162.1|7
1653415800000|2022-05-24 18:10:00|1163.1|1162.1|1162.6|1162|1163.1|1162.3|1162.6|1162|14
1653415810000|2022-05-24 18:10:10|1162.7|1162.1|1162.6|1162|1162.7|1162.1|1162.6|1162|9
1653415820000|2022-05-24 18:10:20|1162.4|1161.8|1162.6|1162|1162.7|1162.1|1162.4|1161.8|16
1653415830000|2022-05-24 18:10:30|1162.5|1161.9|1161.9|1161.3|1162.5|1161.9|1161.8|1161.2|10
1653415840000|2022-05-24 18:10:40|1161.8|1161.2|1161.6|1161|1161.8|1161.2|1161.6|1161|10
1653415850000|2022-05-24 18:10:50|1161.7|1161.1|1161.7|1161.1|1161.8|1161.2|1161.6|1161|6
1653415860000|2022-05-24 18:11:00|1161.6|1161|1161.1|1160.5|1161.6|1161|1161.1|1160.5|7
1653415870000|2022-05-24 18:11:10|1160.9|1160.3|1160.4|1159.8|1160.9|1160.3|1160.4|1159.8|29
1653415880000|2022-05-24 18:11:20|1160.7|1159.7|1160.5|1159.9|1160.7|1159.9|1160.4|1159.7|0
1653415890000|2022-05-24 18:11:30|1160.6|1160|1160.7|1159.7|1160.8|1160.2|1160.4|1159.7|8
1653415900000|2022-05-24 18:11:40|1160.4|1159.8|1160.4|1159.8|1160.7|1159.8|1160.3|1159.7|1
1653415910000|2022-05-24 18:11:50|1160.2|1159.6|1160.1|1159.5|1160.6|1159.8|1160.1|1159.5|17
1653415920000|2022-05-24 18:12:00|1160.2|1159.6|1160.5|1159.5|1160.5|1159.8|1160.1|1159.5|3
1653415930000|2022-05-24 18:12:10|1160.1|1159.1|1159.6|1159|1160.1|1159.2|1159.6|1159|13
1653415940000|2022-05-24 18:12:20|1159.7|1158.7|1159.5|1158.9|1159.7|1158.9|1159.4|1158.7|1
1653415950000|2022-05-24 18:12:30|1159.8|1159.2|1159.9|1159.3|1159.9|1159.3|1159.8|1159.2|3
1653415960000|2022-05-24 18:12:40|1159.8|1159.2|1159.7|1159.1|1160.1|1159.3|1159.7|1158.6|3
1653415970000|2022-05-24 18:12:50|1159.9|1159.3|1159.4|1158.8|1160|1159.4|1159.4|1158.8|19
1653415980000|2022-05-24 18:13:00|1159.3|1158.7|1158.8|1157.8|1159.6|1158.9|1158.6|1157.8|43
1653415990000|2022-05-24 18:13:10|1159.2|1158.2|1159.1|1158.1|1159.3|1158.3|1158.6|1157.8|13
1653416000000|2022-05-24 18:13:20|1158.9|1158.3|1157.8|1157.2|1159.6|1159|1157.8|1157.1|40
1653416010000|2022-05-24 18:13:30|1157.9|1157.3|1158.5|1157.9|1158.9|1158.3|1157.9|1157.3|43
1653416020000|2022-05-24 18:13:40|1158.8|1157.8|1158.6|1158|1158.8|1158|1158.4|1157.8|15
1653416030000|2022-05-24 18:13:50|1158.8|1158.2|1158.7|1158.1|1158.9|1158.3|1157.8|1157.2|48
1653416040000|2022-05-24 18:14:00|1158.4|1157.8|1157.9|1157.3|1158.4|1157.8|1157.3|1156.7|91
1653416050000|2022-05-24 18:14:10|1158.1|1157.5|1157.8|1157.2|1158.6|1158|1157.8|1157.2|132
1653416060000|2022-05-24 18:14:20|1157.7|1157.1|1158.3|1157.7|1158.5|1157.7|1157.6|1157|153
1653416070000|2022-05-24 18:14:30|1158.4|1157.8|1160.4|1159.8|1160.6|1160|1158.4|1157.8|90
1653416080000|2022-05-24 18:14:40|1160.6|1160|1160.9|1160.3|1161.2|1160.6|1160.6|1160|238
1653416090000|2022-05-24 18:14:50|1161.1|1160.5|1160.6|1160|1161.1|1160.5|1159.6|1158.7|90
1653416100000|2022-05-24 18:15:00|1160.4|1159.8|1159.9|1159.3|1160.5|1159.9|1159.9|1159.3|88
1653416110000|2022-05-24 18:15:10|1159.8|1159.2|1159.9|1159.3|1160|1159.4|1159.8|1159.2|5
1653416120000|2022-05-24 18:15:20|||||||||14
1653416130000|2022-05-24 18:15:30|1160|1159.4|1160.1|1159.5|1160.1|1159.5|1160|1159.4|1
1653416140000|2022-05-24 18:15:40|1159.9|1159.3|1159.9|1159.3|1160|1159.4|1159.8|1159.2|4
1653416150000|2022-05-24 18:15:50|1160|1159.4|1160|1159.4|1160|1159.4|1159.9|1159.3|3
1653416160000|2022-05-24 18:16:00|1160.1|1159.5|1158.9|1158.3|1160.1|1159.5|1158.8|1158|15
1653416170000|2022-05-24 18:16:10|1159|1158.4|1159.1|1158.5|1159.1|1158.5|1159|1158.4|2
1653416180000|2022-05-24 18:16:20|1159.2|1158.6|1159.1|1158.5|1159.3|1158.7|1159.1|1158.5|9
1653416200000|2022-05-24 18:16:40|||||||||2
1653416210000|2022-05-24 18:16:50|1159|1158.4|1159.1|1158.5|1159.1|1158.5|1158.9|1158.3|11
1653416220000|2022-05-24 18:17:00|1158.8|1157.8|1159.2|1158.6|1159.2|1158.6|1158.6|1157.8|11
1653416230000|2022-05-24 18:17:10|1159|1158.4|1159.4|1158.8|1159.4|1158.8|1159|1158.2|9
1653416240000|2022-05-24 18:17:20|1159.3|1158.3|1159.3|1158.3|1159.5|1158.6|1159.2|1158.3|11
1653416250000|2022-05-24 18:17:30|1158.9|1158.6|1159.5|1158.5|1159.6|1158.8|1158.9|1158.5|4
1653416260000|2022-05-24 18:17:40|1159.2|1158.6|1159.4|1158.8|1159.7|1159.1|1159.2|1158.6|5
1653416270000|2022-05-24 18:17:50|1159.6|1158.6|1159.4|1158.8|1159.8|1159.1|1159.4|1158.6|8
1653416280000|2022-05-24 18:18:00|1159.7|1159.1|1159.6|1159|1159.8|1159.1|1159.4|1158.6|3
1653416290000|2022-05-24 18:18:10|1159.5|1158.9|1159.1|1158.5|1159.5|1158.9|1159.1|1158.3|7
1653416300000|2022-05-24 18:18:20|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|9
1653416310000|2022-05-24 18:18:30|1159.6|1158.6|1159.5|1158.5|1159.6|1158.6|1159.4|1158.4|1
1653416320000|2022-05-24 18:18:40|1159.8|1159.2|1159.4|1158.8|1159.8|1159.2|1159.4|1158.8|48
1653416330000|2022-05-24 18:18:50|1159.7|1158.7|1159.4|1158.8|1159.7|1158.8|1159.4|1158.7|1
1653416340000|2022-05-24 18:19:00|1159.1|1158.5|1158.9|1158.3|1159.1|1158.5|1158.8|1158.2|3
1653416350000|2022-05-24 18:19:10|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.6|1158|9
1653416360000|2022-05-24 18:19:20|||||||||6
1653416370000|2022-05-24 18:19:30|1158.7|1158.1|1158.4|1157.8|1158.9|1158.2|1158.4|1157.7|71
1653416380000|2022-05-24 18:19:40|1158.5|1157.9|1158.1|1157.5|1158.5|1157.9|1157.8|1157.2|45
1653416390000|2022-05-24 18:19:50|1158.2|1157.6|1158.4|1157.8|1158.8|1158.1|1158.2|1157.5|14
1653436800000|2022-05-25 00:00:00|1159.4|1157.9|1159.2|1157.7|1161.3|1159.8|1159.1|1157.6|19
1653436810000|2022-05-25 00:00:10|1159.4|1157.9|1157.8|1156.8|1159.9|1158.6|1157.8|1156.8|7
1653436820000|2022-05-25 00:00:20|1157.9|1156.9|1158.2|1156.7|1158.2|1157.4|1157.9|1156.7|2
1653436830000|2022-05-25 00:00:30|1158.4|1157.4|1158.9|1157.4|1158.9|1157.6|1158.4|1157.2|2
1653436850000|2022-05-25 00:00:50|1158.8|1157.8|1158.8|1157.8|1158.8|1157.8|1158.8|1157.8|0
1653436860000|2022-05-25 00:01:00|1158.7|1158.1|1160.1|1159.1|1160.2|1159.4|1158.7|1158.1|5
1653436870000|2022-05-25 00:01:10|1160.4|1158.9|1160.8|1159.3|1160.8|1160.1|1159.7|1158.9|1
1653436880000|2022-05-25 00:01:20|1160.9|1159.4|1160.8|1159.8|1161.2|1159.8|1160.3|1159.4|3
1653436890000|2022-05-25 00:01:30|1160.5|1159.9|1160.1|1158.6|1160.7|1159.9|1160.1|1158.6|1
1653436900000|2022-05-25 00:01:40|1160|1158.5|1160.4|1158.9|1160.4|1159.1|1159.7|1158.4|0
1653436910000|2022-05-25 00:01:50|1160.3|1159.3|1161.1|1160.1|1161.2|1160.1|1160.3|1159.2|1
1653436920000|2022-05-25 00:02:00|1160.8|1159.8|1160.8|1159.8|1161.2|1159.8|1160.8|1159.7|0
1653436930000|2022-05-25 00:02:10|1161.2|1159.7|1160.8|1159.8|1161.2|1159.9|1160.5|1159.6|3
1653436940000|2022-05-25 00:02:20|1161.2|1159.7|1161.1|1160.1|1161.2|1160.2|1160.7|1159.7|2
1653436950000|2022-05-25 00:02:30|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|2
1653436960000|2022-05-25 00:02:40|1161.2|1159.9|1161.1|1160.1|1161.4|1160.1|1161.1|1159.9|2
1653436970000|2022-05-25 00:02:50|1160.9|1160.3|1161.4|1160.8|1161.4|1160.8|1160.9|1160.3|1
1653436980000|2022-05-25 00:03:00|1161.3|1160.3|1161.1|1160.1|1161.4|1160.3|1161.1|1159.9|1
1653436990000|2022-05-25 00:03:10|1160.7|1160|1161.5|1160.5|1161.5|1160.5|1160.6|1160|7
1653437000000|2022-05-25 00:03:20|1161.6|1160.9|1161.5|1160.9|1161.6|1160.9|1161.4|1160.6|0
1653437010000|2022-05-25 00:03:30|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|1161.6|1160.6|2
1653437020000|2022-05-25 00:03:40|1161.3|1160.3|1160.8|1159.8|1161.3|1160.3|1160.7|1159.7|10
1653437030000|2022-05-25 00:03:50|1160.7|1160.1|1160.1|1159.5|1161.9|1160.6|1160.1|1159.4|32
1653437040000|2022-05-25 00:04:00|1160.6|1159.6|1159.6|1158.6|1160.7|1159.6|1159.6|1158.6|7
1653437050000|2022-05-25 00:04:10|1159.5|1158.9|1160|1158.5|1160|1158.9|1159.5|1158.5|1
1653437060000|2022-05-25 00:04:20|1159.7|1159.1|1160.2|1158.7|1160.2|1159.5|1159.7|1158.7|2
1653437070000|2022-05-25 00:04:30|1160.1|1159.1|1159.9|1158.9|1160.1|1159.1|1159.8|1158.5|1
1653437080000|2022-05-25 00:04:40|1160.2|1158.7|1160|1158.5|1160.2|1158.7|1160|1158.5|0
1653437090000|2022-05-25 00:04:50|1159.8|1158.8|1159.8|1158.8|1159.8|1158.8|1159.8|1158.8|0
1653437100000|2022-05-25 00:05:00|1160|1158.5|1159.3|1158.3|1160|1158.7|1158.2|1157.2|5
1653437110000|2022-05-25 00:05:10|1158.8|1158.2|1158.8|1157.8|1158.8|1158.2|1158.8|1157.8|4
1653437130000|2022-05-25 00:05:30|1158.7|1158.1|1158.8|1157.8|1158.8|1158.1|1158.7|1157.8|0
1653437150000|2022-05-25 00:05:50|1159.1|1158.1|1159.1|1158.1|1159.1|1158.1|1159.1|1158.1|3
1653437170000|2022-05-25 00:06:10|1158.7||1158.7||1158.7||1158.7||0
1653437180000|2022-05-25 00:06:20|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|1
1653437210000|2022-05-25 00:06:50|||||||||1
1653437220000|2022-05-25 00:07:00|1158.9|1157.4|1158.6|1157.6|1158.9|1157.6|1158.5|1157.4|2
1653437230000|2022-05-25 00:07:10|1158.3|1157.3|1158.3|1157.3|1158.3|1157.3|1158.3|1157.3|1
1653437270000|2022-05-25 00:07:50|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1
1653437280000|2022-05-25 00:08:00|1157.9|1156.4|1157.9|1156.4|1157.9|1156.4|1157.9|1156.4|0
1653437300000|2022-05-25 00:08:20|1157.8|1156.8|1158.1|1157.1|1158.4|1157.6|1157.7|1156.8|3
1653437310000|2022-05-25 00:08:30|1157.7|1156.6|1157.2|1156.6|1158.1|1156.6|1157.2|1156.6|2
1653437330000|2022-05-25 00:08:50|1157.1|1156.5|1157.4|1155.9|1157.4|1156.5|1157.1|1155.9|3
1653437340000|2022-05-25 00:09:00|1157.2|1156.2|1158.1|1157.1|1158.2|1157.1|1157.2|1156.2|2
1653437350000|2022-05-25 00:09:10|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|8
1653437380000|2022-05-25 00:09:40|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653437400000|2022-05-25 00:10:00|1157.7|1157.1|1158.1|1157.1|1158.1|1157.1|1157.7|1157.1|1
1653437420000|2022-05-25 00:10:20|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|6
1653437450000|2022-05-25 00:10:50|1157.1|1156.1|1156.9|1156.3|1157.1|1156.3|1156.9|1156.1|1
1653437460000|2022-05-25 00:11:00|1157|1156.4|1157.1|1156.5|1157.1|1156.5|1157|1156.4|0
1653437470000|2022-05-25 00:11:10|1157|1156.4|1157.4|1155.9|1157.4|1156.4|1156.7|1155.9|5
1653437480000|2022-05-25 00:11:20|1157.6|1156.1|1157.4|1155.9|1157.7|1156.3|1157.3|1155.9|2
1653437500000|2022-05-25 00:11:40|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|0
1653437510000|2022-05-25 00:11:50|1157.1|1156.1|1156.7|1156.1|1157.1|1156.1|1156.7|1156.1|1
1653437520000|2022-05-25 00:12:00|1157.2|1156.6|1157.5|1156|1157.6|1156.6|1157.2|1155.9|1
1653437530000|2022-05-25 00:12:10|1157.1|1156.1|1156.3|1155.3|1157.1|1156.1|1156.3|1155.3|12
1653437540000|2022-05-25 00:12:20|1156|1155.4|1156|1155.4|1156|1155.4|1156|1155.4|0
1653437560000|2022-05-25 00:12:40|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|2
1653437570000|2022-05-25 00:12:50|1156.1|1155.1|1155.5|1154.9|1156.1|1155.1|1155.5|1154.9|8
1653437580000|2022-05-25 00:13:00|1155.6|1155|1156.1|1155.1|1156.2|1155.2|1155.5|1154.7|4
1653437590000|2022-05-25 00:13:10|1156|1155.4|1155.5|1154.9|1156.2|1155.6|1155.5|1154.9|4
1653437600000|2022-05-25 00:13:20|1155.8|1154.8|1155.8|1154.8|1155.9|1154.9|1155.8|1154.8|12
1653437620000|2022-05-25 00:13:40|1155.7|1155.1|1155.7|1154.7|1155.8|1155.1|1155.7|1154.7|2
1653437640000|2022-05-25 00:14:00|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|1
1653437650000|2022-05-25 00:14:10|1156.1|1155.1|1155.4|1154.8|1156.1|1155.1|1155.4|1154.8|2
1653437700000|2022-05-25 00:15:00|1155.2|1154.4|1155.8|1154.8|1156.1|1155.3|1155.1|1154.2|23
1653437710000|2022-05-25 00:15:10|1155.5|1154.9|1155.5|1154.9|1155.6|1154.9|1155.5|1154.6|0
1653437720000|2022-05-25 00:15:20|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|0
1653437740000|2022-05-25 00:15:40|1155.5|1154.9|1155.5|1154.9|1155.5|1154.9|1155.5|1154.9|0
1653437750000|2022-05-25 00:15:50|1155.3|1154.7|1154.8|1153.8|1155.3|1154.7|1154.5|1153.8|6
1653437760000|2022-05-25 00:16:00|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|0
1653437770000|2022-05-25 00:16:10|1154.9|1153.9|1154.5|1153.9|1154.9|1153.9|1154.5|1153.9|2
1653437780000|2022-05-25 00:16:20|1154.4|1153.4|1154.4|1153.4|1154.4|1153.4|1154.4|1153.4|6
1653437790000|2022-05-25 00:16:30|1154||1154||1154||1154||0
1653437800000|2022-05-25 00:16:40|1154.6|1153.6|1154.6|1153.6|1154.6|1153.6|1154.6|1153.6|2
1653437820000|2022-05-25 00:17:00|||||||||3
1653437830000|2022-05-25 00:17:10|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|1
1653437840000|2022-05-25 00:17:20|1154.9|1153.9|1154.4|1153.8|1155.1|1154.1|1154.4|1153.6|4
1653437850000|2022-05-25 00:17:30|1154.5|1153.9|1154.6|1153.6|1154.6|1153.9|1154.4|1153.6|1
1653437860000|2022-05-25 00:17:40|1154.2|1153.3|1153.9|1153.3|1154.2|1153.3|1153.9|1153.3|4
1653437870000|2022-05-25 00:17:50|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|2
1653437880000|2022-05-25 00:18:00|1154.2|1153.6|1155.1|1154.1|1155.1|1154.1|1154.2|1153.6|7
1653437890000|2022-05-25 00:18:10|1153.9|1153.3|1153.3|1152.3|1153.9|1153.3|1153.1|1152.1|21
1653437900000|2022-05-25 00:18:20|1153.4|1152.8|1153.8|1152.8|1153.8|1152.8|1153.4|1152.6|1
1653437920000|2022-05-25 00:18:40|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|0
1653437930000|2022-05-25 00:18:50|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|0
1653437940000|2022-05-25 00:19:00|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|2
1653437950000|2022-05-25 00:19:10|1152.9|1152.3|1153|1152.4|1153|1152.4|1152.9|1152.3|2
1653437970000|2022-05-25 00:19:30|1153.6|1152.6|1153.6|1152.6|1153.6|1152.6|1153.6|1152.6|2
1653437980000|2022-05-25 00:19:40|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|2
1653438030000|2022-05-25 00:20:30|1153.7|1153.1|1153.9|1153.3|1153.9|1153.3|1153.7|1153.1|0
1653438040000|2022-05-25 00:20:40|1154.6|1153.6|1154.3|1153.3|1154.6|1153.9|1154|1153.3|4
1653438060000|2022-05-25 00:21:00|1154.2|1152.7|1154.2|1152.7|1154.2|1152.7|1154.2|1152.7|2
1653438080000|2022-05-25 00:21:20|1154|1153|1154.6|1153.6|1154.6|1153.6|1154|1153|0
1653438090000|2022-05-25 00:21:30|1154.5|1153.5|1154.7|1153.2|1154.7|1153.5|1154.5|1153.2|0
1653438110000|2022-05-25 00:21:50|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|1
1653438120000|2022-05-25 00:22:00|1154.6|1153.1|1154.6|1153.6|1154.6|1153.6|1154.6|1153.1|0
1653438130000|2022-05-25 00:22:10|1154.5|1153.9|1154.9|1153.4|1154.9|1153.9|1154.5|1153.4|1
1653438140000|2022-05-25 00:22:20|1154.6|1153.6|1154.6|1153.6|1154.6|1153.6|1154.6|1153.6|1
1653438170000|2022-05-25 00:22:50|1154.5|1153.5|1154|1153.4|1154.5|1153.5|1154|1153.4|1
1653438220000|2022-05-25 00:23:40|1154.6|1153.6|1154.5|1153.9|1154.6|1153.9|1154.5|1153.6|1
1653438240000|2022-05-25 00:24:00|1154.8|1153.8|1154.9|1153.9|1154.9|1153.9|1154.8|1153.8|0
1653438250000|2022-05-25 00:24:10|1155.1|1154.1|1155.1|1154.1|1155.3|1154.5|1155.1|1154.1|1
1653438270000|2022-05-25 00:24:30|1155.2|1154.2|1155.6|1154.6|1155.6|1154.6|1155.2|1154.2|0
1653438280000|2022-05-25 00:24:40|1155.5|1154.9|1155.2|1153.7|1155.6|1154.9|1155.2|1153.7|2
1653438310000|2022-05-25 00:25:10|1155.1|1154.5|1155.6|1154.6|1155.6|1154.6|1155.1|1154.5|0
1653438320000|2022-05-25 00:25:20|1155.7|1155|1155.7|1155.1|1155.8|1155.1|1155.6|1154.2|12
1653438330000|2022-05-25 00:25:30|1155.8|1155.2|1155.9|1155.3|1155.9|1155.3|1155.8|1155.2|0
1653438340000|2022-05-25 00:25:40|1156.2|1155.2|1156.1|1155.5|1156.3|1155.5|1156|1155.2|1
1653438360000|2022-05-25 00:26:00|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1
1653438390000|2022-05-25 00:26:30|1156.3|1155.7|1156|1155.4|1156.3|1155.7|1156|1155.4|2
1653438400000|2022-05-25 00:26:40|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1
1653438410000|2022-05-25 00:26:50|1156.1|1155.1|1156.1|1155.1|1156.1|1155.1|1156.1|1155.1|0
1653438420000|2022-05-25 00:27:00|1156|1155.4|1156.9|1155.4|1156.9|1155.8|1156|1155.3|5
1653438430000|2022-05-25 00:27:10|1156.7|1156.1|1156.9|1155.4|1156.9|1156.1|1156.7|1155.4|1
1653438450000|2022-05-25 00:27:30|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1653438470000|2022-05-25 00:27:50|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|4
1653438500000|2022-05-25 00:28:20|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1
1653438530000|2022-05-25 00:28:50|1156.7|1155.7|1156.3|1155.3|1156.7|1155.7|1156.2|1155.3|2
1653438590000|2022-05-25 00:29:50|1156.7|1155.2|1156.8|1155.8|1156.8|1155.8|1156.7|1155.2|1
1653438600000|2022-05-25 00:30:00|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|0
1653438610000|2022-05-25 00:30:10|1156.8|1156.2|1156.8|1155.8|1156.9|1156.3|1156.8|1155.8|2
1653438650000|2022-05-25 00:30:50|1156.9|1155.9|1156.7|1156.1|1156.9|1156.1|1156.7|1155.9|1
1653438660000|2022-05-25 00:31:00|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1
1653438670000|2022-05-25 00:31:10|1157.3|1156.7|1157.8|1156.8|1157.8|1156.8|1157.3|1156.7|1
1653438680000|2022-05-25 00:31:20|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|3
1653438700000|2022-05-25 00:31:40|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1
1653438710000|2022-05-25 00:31:50|1157.5|1156.5|1157.2|1156.6|1157.9|1156.6|1157.2|1156.4|1
1653438720000|2022-05-25 00:32:00|1157|1156.4|1157.1|1156.1|1157.1|1156.4|1157|1156|1
1653438770000|2022-05-25 00:32:50|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|0
1653438810000|2022-05-25 00:33:30|1156.9|1156.3|1157.2|1156.6|1157.2|1156.6|1156.9|1156.3|5
1653438820000|2022-05-25 00:33:40|1157.8|1156.8|1157.3|1156.3|1157.8|1156.8|1157.3|1156.3|5
1653438840000|2022-05-25 00:34:00|1157.2|1156.6|1157.3|1156.3|1157.6|1156.6|1157.2|1156.3|0
1653438850000|2022-05-25 00:34:10|1157.2|1156.6|1157.6|1156.6|1157.6|1156.6|1157.2|1156.5|0
1653438860000|2022-05-25 00:34:20|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653438870000|2022-05-25 00:34:30|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653438880000|2022-05-25 00:34:40|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1
1653438930000|2022-05-25 00:35:30|1157.5|1156.9|1157.2|1156.6|1157.5|1156.9|1157.2|1156.6|1
1653438940000|2022-05-25 00:35:40|1157.4|1155.9|1157.4|1155.9|1157.4|1155.9|1157.4|1155.9|1
1653439020000|2022-05-25 00:37:00|1157.5|1156|1157.4|1155.9|1157.5|1156|1157.4|1155.9|1
1653439040000|2022-05-25 00:37:20|||||||||2
1653439070000|2022-05-25 00:37:50|||||||||1
1653439090000|2022-05-25 00:38:10|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653439120000|2022-05-25 00:38:40|1157.2|1155.7|1156.3|1155.3|1157.2|1155.7|1156.3|1155.3|7
1653439130000|2022-05-25 00:38:50|1156.7|1155.2|1156.3|1155.3|1156.7|1155.4|1156.3|1155.2|0
1653439150000|2022-05-25 00:39:10|1156|1155.4|1156.2|1155.2|1156.2|1155.4|1156|1155.2|1
1653439160000|2022-05-25 00:39:20|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|0
1653439170000|2022-05-25 00:39:30|1156|1155.4|1156.3|1155.3|1156.3|1155.4|1156|1155.2|1
1653439190000|2022-05-25 00:39:50|||||||||1
1653439200000|2022-05-25 00:40:00|1156.7|1155.2|1156.7|1155.2|1156.7|1155.2|1156.7|1155.2|4
1653439210000|2022-05-25 00:40:10|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|12
1653439260000|2022-05-25 00:41:00|1155.6|1154.6|1155.9|1154.4|1156.2|1154.8|1155.6|1154.4|0
1653439270000|2022-05-25 00:41:10|1155.6|1154.6|1155.9|1154.4|1155.9|1154.6|1155.6|1154.4|0
1653439290000|2022-05-25 00:41:30|1155.3|1154.3|1155.7|1154.2|1155.7|1154.3|1155.3|1154.2|0
1653439330000|2022-05-25 00:42:10|1155.4|1154.4|1155.4|1154.4|1155.4|1154.4|1155.4|1154.4|4
1653439350000|2022-05-25 00:42:30|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|0
1653439360000|2022-05-25 00:42:40|1155.6||1155.6||1155.6||1155.6||0
1653439370000|2022-05-25 00:42:50|1154.9|1153.9|1154.9|1153.9|1154.9|1153.9|1154.9|1153.9|5
1653439380000|2022-05-25 00:43:00|1154.8|1153.8|1155.2|1153.7|1155.2|1153.8|1154.8|1153.7|0
1653439390000|2022-05-25 00:43:10|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|0
1653439400000|2022-05-25 00:43:20|1155.1|1154.1|1155.1|1154.1|1155.1|1154.1|1155.1|1154.1|0
1653439410000|2022-05-25 00:43:30|1155.2|1153.7|1155.2|1153.7|1155.2|1153.7|1155.2|1153.7|0
1653439420000|2022-05-25 00:43:40|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|0
1653439450000|2022-05-25 00:44:10|1155.2|1153.7|1155.4|1153.9|1155.4|1153.9|1155.2|1153.7|0
1653439520000|2022-05-25 00:45:20|1155.2|1154.2|1154.8|1153.8|1155.5|1154.2|1154.8|1153.8|2
1653439530000|2022-05-25 00:45:30|1154.9|1154.3|1154.8|1153.8|1155.3|1154.4|1154.8|1153.8|1
1653439600000|2022-05-25 00:46:40|1155.3|1154|1155.4|1154.4|1155.5|1154.4|1155.3|1154|1
1653439610000|2022-05-25 00:46:50|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|0
1653439620000|2022-05-25 00:47:00|1155.4|1154.8|1156.2|1154.7|1156.2|1155.1|1155.4|1154.6|0
1653439630000|2022-05-25 00:47:10|1155.9|1155.3|1156.1|1155.1|1156.2|1155.3|1155.8|1154.7|1
1653439650000|2022-05-25 00:47:30|1155.9|1155.3|1156|1155.4|1156|1155.4|1155.9|1155.3|0
1653439680000|2022-05-25 00:48:00|1156.6|1155.6|1156.8|1155.8|1156.8|1155.9|1156.4|1155.6|2
1653439690000|2022-05-25 00:48:10|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|0
1653439730000|2022-05-25 00:48:50|1156.9|1156.3|1156.9|1156.3|1157.1|1156.5|1156.9|1156.1|1
1653439740000|2022-05-25 00:49:00|1157|1156.4|1156.7|1156.1|1157|1156.4|1156.7|1156.1|1
1653439760000|2022-05-25 00:49:20|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|0
1653439770000|2022-05-25 00:49:30|1156.7|1155.2|1156.7|1155.2|1156.7|1155.2|1156.7|1155.2|2
1653439850000|2022-05-25 00:50:50|1156.6|1155.6|1157.2|1155.7|1157.2|1155.7|1156.6|1155.6|3
1653439860000|2022-05-25 00:51:00|1157.1|1156.1|1157.4|1155.9|1157.4|1156.1|1157.1|1155.8|0
1653439870000|2022-05-25 00:51:10|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653439880000|2022-05-25 00:51:20|1157.5|1156.7|1157.5|1156.9|1157.6|1156.9|1157.5|1156.5|1
1653439910000|2022-05-25 00:51:50|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|0
1653439920000|2022-05-25 00:52:00|1157.9|1157.3|1158|1157.4|1158|1157.4|1157.9|1157.3|2
1653439950000|2022-05-25 00:52:30|1157.9|1157.3|1157.7|1156.2|1157.9|1157.3|1157.7|1156.2|4
1653439980000|2022-05-25 00:53:00|1157.8|1156.3|1157.9|1156.4|1157.9|1156.4|1157.8|1156.3|0
1653440010000|2022-05-25 00:53:30|1157.8|1156.3|1157.7|1156.2|1157.8|1156.3|1157.7|1156.2|0
1653440050000|2022-05-25 00:54:10|1157.8|1156.3|1157.8|1156.3|1157.8|1156.3|1157.8|1156.3|2
1653440060000|2022-05-25 00:54:20|1157.7|1156.2|1157.7|1156.2|1157.7|1156.2|1157.7|1156.2|0
1653440080000|2022-05-25 00:54:40|1157.3|1156.3|1157.3|1156.3|1157.3|1156.4|1157|1156.2|0
1653440110000|2022-05-25 00:55:10|1157|1156.4|1157|1156.4|1157|1156.4|1157|1156.4|0
1653440120000|2022-05-25 00:55:20|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653440130000|2022-05-25 00:55:30|1157|1156.4|1157|1156.4|1157|1156.4|1157|1156.4|0
1653440150000|2022-05-25 00:55:50|1158.6|1157.6|1158.6|1157.6|1158.9|1157.6|1158.6|1157.4|53
1653440160000|2022-05-25 00:56:00|1158.9|1157.4|1158.9|1157.4|1158.9|1157.4|1158.9|1157.4|1
1653440180000|2022-05-25 00:56:20|1158.7|1158.1|1158.9|1157.4|1158.9|1158.1|1158.7|1157.4|2
1653440200000|2022-05-25 00:56:40|||||||||1
1653440210000|2022-05-25 00:56:50|||||||||1
1653440220000|2022-05-25 00:57:00|1158.8|1157.8|1159.5|1158.9|1159.7|1158.9|1158.7|1157.8|1
1653440230000|2022-05-25 00:57:10|1159.3|1158.3|1159.7|1158.2|1159.7|1158.3|1159.3|1158.2|3
1653440240000|2022-05-25 00:57:20|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|0
1653440250000|2022-05-25 00:57:30|||||||||1
1653440260000|2022-05-25 00:57:40|1160.1|1159.1|1160.2|1158.7|1160.2|1159.1|1160.1|1158.7|4
1653440280000|2022-05-25 00:58:00|1160|1159|1160.1|1158.6|1160.2|1159.1|1160|1158.6|3
1653440290000|2022-05-25 00:58:10|1161.2|1160.2|1162.1|1160.6|1162.1|1160.6|1161.2|1160.2|241
1653440300000|2022-05-25 00:58:20|1161.9|1160.4|1162.2|1161.6|1162.2|1161.6|1161.9|1160.4|4
1653440310000|2022-05-25 00:58:30|1162.4|1161.4|1161.4|1160.4|1162.4|1161.4|1161.2|1159.8|14
1653440320000|2022-05-25 00:58:40|1161.1|1160.5|1161.4|1160.4|1161.4|1160.5|1161.1|1160.3|1
1653440330000|2022-05-25 00:58:50|1161.2|1160.2|1161.2|1160.2|1161.3|1160.3|1160.7|1159.8|7
1653440340000|2022-05-25 00:59:00|1161.4|1159.9|1161.3|1159.8|1161.4|1160.1|1161.1|1159.8|2
1653440350000|2022-05-25 00:59:10|1161.1|1160.1|1160.7|1159.7|1161.4|1160.1|1160.6|1159.7|4
1653440370000|2022-05-25 00:59:30|1161.6|1160.6|1161.4|1159.9|1161.6|1160.6|1161.3|1159.9|7
1653440400000|2022-05-25 01:00:00|1161.2|1160.6|1160.2|1159.6|1161.4|1160.6|1160.2|1159.6|14
1653440410000|2022-05-25 01:00:10|1160.3|1159.3|1159|1158.4|1160.3|1159.3|1159|1158.4|22
1653440420000|2022-05-25 01:00:20|1158.9|1158.3|1159.5|1158.5|1159.5|1158.5|1158.9|1158.3|0
1653440430000|2022-05-25 01:00:30|1159.9|1158.9|1159.7|1158.7|1159.9|1159.1|1159.4|1158.7|4
1653440440000|2022-05-25 01:00:40|1159.6|1159|1159.8|1159.2|1159.8|1159.2|1159.6|1159|1
1653440450000|2022-05-25 01:00:50|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|0
1653440460000|2022-05-25 01:01:00|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1
1653440470000|2022-05-25 01:01:10|1159.8|1159.2|1159.5|1158.9|1159.8|1159.2|1159.5|1158.8|4
1653440480000|2022-05-25 01:01:20|1159.8|1158.8|1159.6|1158.6|1159.8|1158.9|1159.5|1158.6|0
1653440490000|2022-05-25 01:01:30|1159.7|1158.2|1158.6|1157.6|1159.7|1158.5|1158.6|1157.4|0
1653440500000|2022-05-25 01:01:40|1158.8|1157.8|1159|1158.4|1159|1158.4|1158.7|1157.8|1
1653440510000|2022-05-25 01:01:50|1159.3|1158.3|1159.9|1158.4|1160.1|1159.5|1159.3|1158.3|25
1653440520000|2022-05-25 01:02:00|||||||||1
1653440530000|2022-05-25 01:02:10|1159.8|1158.8|1159|1158.4|1159.8|1158.8|1159|1158.4|3
1653440540000|2022-05-25 01:02:20|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|7
1653440550000|2022-05-25 01:02:30|1159.7|1158.2|1159.3|1158.3|1159.7|1158.3|1159.3|1158.2|0
1653440560000|2022-05-25 01:02:40|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|6
1653440590000|2022-05-25 01:03:10|1159.8|1158.8|1159.8|1158.8|1159.8|1158.8|1159.8|1158.8|5
1653440600000|2022-05-25 01:03:20|1159.4||1159.4||1159.4||1159.4||0
1653440620000|2022-05-25 01:03:40|1159.3|1158.7|1159.1|1158.1|1159.3|1158.7|1159.1|1158.1|4
1653440630000|2022-05-25 01:03:50|1158.7||1158.7||1158.7||1158.7||0
1653440640000|2022-05-25 01:04:00|1159|1158|1159.1|1158.1|1159.1|1158.4|1159|1158|1
1653440660000|2022-05-25 01:04:20|1159.2|1157.7|1158.8|1157.8|1159.2|1157.8|1158.8|1157.7|2
1653440670000|2022-05-25 01:04:30|1158.9|1157.4|1158.6|1157.6|1158.9|1157.6|1158.6|1157.4|1
1653440680000|2022-05-25 01:04:40|1158.5|1157|1158.4|1156.9|1158.5|1157|1158.4|1156.9|1
1653440700000|2022-05-25 01:05:00|1158.1|1156.6|1157.8|1156.8|1158.2|1157.1|1157.8|1156.6|0
1653440710000|2022-05-25 01:05:10|1157.7|1157.1|1158.4|1156.9|1158.4|1157.3|1157.7|1156.9|0
1653440720000|2022-05-25 01:05:20|1158.2|1157.2|1158.3|1157.3|1158.3|1157.3|1158.2|1157.2|0
1653440730000|2022-05-25 01:05:30|1158.4|1156.9|1158.4|1156.9|1158.4|1156.9|1158.4|1156.9|3
1653440740000|2022-05-25 01:05:40|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|0
1653440750000|2022-05-25 01:05:50|1157.9|1156.4|1157.9|1156.4|1157.9|1156.4|1157.9|1156.4|2
1653440760000|2022-05-25 01:06:00|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|0
1653440780000|2022-05-25 01:06:20|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653440790000|2022-05-25 01:06:30|1157.4|1155.9|1157.4|1155.9|1157.4|1155.9|1157.4|1155.9|4
1653440800000|2022-05-25 01:06:40|1156.8|1155.8|1156.8|1155.8|1156.8|1156.1|1156.7|1155.8|1
1653440840000|2022-05-25 01:07:20|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|5
1653440850000|2022-05-25 01:07:30|1156.2|1155.6|1156.9|1155.4|1156.9|1155.6|1156.2|1155.4|1
1653440890000|2022-05-25 01:08:10|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|0
1653440900000|2022-05-25 01:08:20|1156.3|1155.3|1155.9|1155.3|1156.3|1155.3|1155.9|1155.3|1
1653440910000|2022-05-25 01:08:30|1156.2|1155.2|1156.5|1155.9|1156.5|1155.9|1156|1155.2|0
1653440940000|2022-05-25 01:09:00|1156.4|1155.8|1156.3|1155.3|1156.4|1155.8|1156.3|1155.3|4
1653440970000|2022-05-25 01:09:30|1156.2|1155.6|1155.7|1155.1|1156.2|1155.6|1155.7|1155.1|1
1653441000000|2022-05-25 01:10:00|1156.1|1155.3|1156.3|1155.3|1156.3|1155.3|1155.9|1155.3|0
1653441020000|2022-05-25 01:10:20|1156.7|1155.2|1156.5|1155.5|1156.7|1155.5|1156.5|1155.2|0
1653441030000|2022-05-25 01:10:30|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|0
1653441050000|2022-05-25 01:10:50|1156.9|1155.4|1156.8|1155.8|1156.9|1155.8|1156.8|1155.4|0
1653441060000|2022-05-25 01:11:00|1156.7|1156.1|1156.7|1156.1|1156.8|1156.1|1156.7|1155.8|1
1653441070000|2022-05-25 01:11:10|1156.6|1156|1156.5|1155.9|1156.6|1156|1156.5|1155.9|1
1653441110000|2022-05-25 01:11:50|1156.6|1156|1156.9|1155.9|1156.9|1156|1156.6|1155.9|1
1653441120000|2022-05-25 01:12:00|1156.8|1155.8|1156.7|1155.2|1156.8|1155.8|1156.6|1155.1|1
1653441130000|2022-05-25 01:12:10|1156.4|1155.4|1156.2|1154.7|1156.5|1155.4|1156.2|1154.7|4
1653441160000|2022-05-25 01:12:40|1155.9|1154.9|1155.8|1154.8|1155.9|1154.9|1155.8|1154.8|0
1653441180000|2022-05-25 01:13:00|1155.5|1154.9|1155.8|1154.8|1155.8|1154.9|1155.5|1154.8|1
1653441230000|2022-05-25 01:13:50|1155.7|1155.1|1156.6|1155.6|1156.6|1155.6|1155.7|1155.1|0
1653441240000|2022-05-25 01:14:00|1156.4|1155.8|1157|1156.4|1157.1|1156.4|1156.4|1155.8|1
1653441260000|2022-05-25 01:14:20|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1
1653441270000|2022-05-25 01:14:30|1156.8|1156.2|1157|1156.4|1157|1156.4|1156.8|1156.2|0
1653441300000|2022-05-25 01:15:00|1157.3|1156.3|1157.3|1156.7|1157.3|1156.7|1157.3|1156.3|1
1653441310000|2022-05-25 01:15:10|1157.5|1156.5|1157.7|1157.1|1157.9|1157.1|1157.5|1156.4|0
1653441320000|2022-05-25 01:15:20|1158|1157.4|1157.7|1157.1|1158|1157.4|1157.7|1157.1|2
1653441340000|2022-05-25 01:15:40|1158.3|1157.3|1157.8|1157.2|1158.3|1157.5|1157.8|1157.2|9
1653441350000|2022-05-25 01:15:50|1157.7|1157.1|1158.1|1157.1|1158.1|1157.1|1157.7|1157.1|0
1653441360000|2022-05-25 01:16:00|1157.7||1157.7||1157.7||1157.7||0
1653441370000|2022-05-25 01:16:10|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1653441380000|2022-05-25 01:16:20|1158|1156.9|1158.1|1157.1|1158.4|1157.5|1158|1156.9|6
1653441390000|2022-05-25 01:16:30|1158.3|1157.3|1158.2|1157.6|1158.3|1157.6|1158.2|1157.3|0
1653441410000|2022-05-25 01:16:50|1158.5|1157.5|1158.5|1157.9|1158.5|1157.9|1158.4|1157.5|0
1653441420000|2022-05-25 01:17:00|1158.4|1157.8|1157.8|1156.8|1158.4|1157.8|1157.8|1156.8|1
1653441430000|2022-05-25 01:17:10|1158.1|1156.6|1158.3|1157.3|1158.3|1157.3|1158.1|1156.6|14
1653441450000|2022-05-25 01:17:30|1158.2|1157.6|1158.5|1157.5|1158.5|1157.6|1158.2|1157.4|0
1653441460000|2022-05-25 01:17:40|1158.7|1157.7|1158.3|1157.3|1158.8|1157.8|1158.3|1157.3|1
1653441470000|2022-05-25 01:17:50|1157.9|1156.9|1157.9|1156.4|1157.9|1156.9|1157.8|1156.4|2
1653441540000|2022-05-25 01:19:00|1157.8|1156.8|1158|1156.5|1158|1156.8|1157.8|1156.5|1
1653441550000|2022-05-25 01:19:10|1157.9|1156.4|1157.9|1156.4|1157.9|1156.4|1157.9|1156.4|0
1653441580000|2022-05-25 01:19:40|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|0
1653441590000|2022-05-25 01:19:50|1157.9|1156.4|1157.7|1156.2|1157.9|1156.4|1157.7|1156.2|1
1653441620000|2022-05-25 01:20:20|1157.9|1156.4|1157.8|1156.8|1157.9|1156.8|1157.8|1156.4|0
1653441660000|2022-05-25 01:21:00|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|0
1653441700000|2022-05-25 01:21:40|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|0
1653441710000|2022-05-25 01:21:50|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|2
1653441720000|2022-05-25 01:22:00|1158.2|1156.7|1157.9|1156.4|1158.2|1156.7|1157.9|1156.4|0
1653441740000|2022-05-25 01:22:20|1157.6|1156.1|1156.8|1155.8|1157.6|1156.1|1156.8|1155.8|4
1653441750000|2022-05-25 01:22:30|1157.1|1155.6|1157.1|1156.1|1157.3|1156.3|1157.1|1155.6|2
1653441770000|2022-05-25 01:22:50|1156.7||1156.7||1156.7||1156.7||0
1653441780000|2022-05-25 01:23:00|1156.9|1155.4|1156.9|1155.4|1156.9|1155.4|1156.9|1155.4|1
1653441790000|2022-05-25 01:23:10|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|0
1653441800000|2022-05-25 01:23:20|1156.7|1155.2|1156.9|1155.4|1157|1155.8|1156.7|1155.2|1
1653441890000|2022-05-25 01:24:50|1157|1155.5|1156.8|1155.8|1157|1155.8|1156.8|1155.5|0
1653441930000|2022-05-25 01:25:30|1156.9|1155.9|1157.1|1156.5|1157.1|1156.5|1156.9|1155.9|0
1653441940000|2022-05-25 01:25:40|1157.2|1156.6|1158.8|1157.8|1158.8|1157.8|1157.2|1156.6|7
1653441950000|2022-05-25 01:25:50|1158.1|1157.1|1158.3|1157.3|1158.6|1157.3|1157.9|1157.1|1
1653441960000|2022-05-25 01:26:00|1158.5|1157|1158.4|1156.9|1158.5|1157|1158.4|1156.9|0
1653441970000|2022-05-25 01:26:10|1158.3|1157.3|1158.3|1157.3|1158.3|1157.3|1158.3|1157.3|0
1653441980000|2022-05-25 01:26:20|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1
1653442010000|2022-05-25 01:26:50|1157.8|1157.2|1158.3|1157.3|1158.3|1157.6|1157.8|1157.1|2
1653442020000|2022-05-25 01:27:00|1158.6|1157.1|1158.5|1157.9|1158.7|1157.9|1158.3|1157.1|1
1653442030000|2022-05-25 01:27:10|1158.8|1158.2|1158.5|1157.9|1158.8|1158.2|1158.4|1157.8|6
1653442040000|2022-05-25 01:27:20|1158.6|1158|1159|1157.5|1159|1158.3|1158.6|1157.5|3
1653442060000|2022-05-25 01:27:40|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|1158.6|1157.6|1
1653442130000|2022-05-25 01:28:50|||||||||1
1653442160000|2022-05-25 01:29:20|1158.8|1157.8|1158.8|1157.8|1158.8|1157.8|1158.8|1157.8|1
1653442190000|2022-05-25 01:29:50|1158.5|1157.9|1158.8|1157.8|1158.8|1157.9|1158.5|1157.8|0
1653442250000|2022-05-25 01:30:50|||||||||1
1653442260000|2022-05-25 01:31:00|1158.7|1158.1|1159.2|1158.6|1159.2|1158.6|1158.7|1158.1|1
1653442310000|2022-05-25 01:31:50|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|7
1653442320000|2022-05-25 01:32:00|1159.7|1159.1|1159.8|1159.2|1159.8|1159.2|1159.7|1159.1|1
1653442330000|2022-05-25 01:32:10|1159.7|1159.1|1158.8|1157.8|1159.7|1159.1|1158.8|1157.8|7
1653442390000|2022-05-25 01:33:10|1158.7|1157.7|1158.3|1157.3|1158.7|1157.7|1158.3|1156.9|4
1653442400000|2022-05-25 01:33:20|1158.6|1157.1|1158.6|1157.6|1158.9|1157.6|1158.2|1157.1|5
1653442420000|2022-05-25 01:33:40|1158.3|1157.7|1158.2|1157.6|1158.3|1157.7|1158.2|1157.6|0
1653442430000|2022-05-25 01:33:50|1158.6||1158.6||1158.6||1158.6||0
1653442450000|2022-05-25 01:34:10|1158.3|1157.7|1157.8|1156.8|1158.3|1157.7|1157.8|1156.8|1
1653442460000|2022-05-25 01:34:20|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|0
1653442470000|2022-05-25 01:34:30|1158|1157|1158.3|1157.3|1158.3|1157.3|1158|1157|0
1653442500000|2022-05-25 01:35:00|1158.2|1157.6|1158.4|1157.8|1158.4|1157.8|1158.2|1157.6|0
1653442510000|2022-05-25 01:35:10|1158.3|1157.3|1157.8|1156.8|1158.6|1157.3|1157.8|1156.8|1
1653442520000|2022-05-25 01:35:20|1157.2|1155.7|1157.2|1155.7|1157.2|1155.7|1157.2|1155.7|4
1653442530000|2022-05-25 01:35:30|1157.1|1156.1|1157.7|1156.2|1157.7|1156.2|1157.1|1156.1|0
1653442540000|2022-05-25 01:35:40|1157.9|1156.4|1157.2|1155.7|1157.9|1156.7|1157.2|1155.7|5
1653442550000|2022-05-25 01:35:50|1157.5|1156|1157.2|1155.7|1157.9|1156.6|1157.2|1155.7|2
1653442570000|2022-05-25 01:36:10|1157.3|1155.8|1157.8|1156.3|1157.9|1156.4|1157.3|1155.8|1
1653442580000|2022-05-25 01:36:20|1157.2|1156.6|1156.9|1155.9|1157.6|1156.6|1156.9|1155.7|0
1653442590000|2022-05-25 01:36:30|1156.5||1156.9||1156.9||1156.5||0
1653442600000|2022-05-25 01:36:40|1157.3|1155.8|1157.1|1156.5|1157.9|1156.8|1157.1|1155.8|4
1653442610000|2022-05-25 01:36:50|1157|1156.4|1157.9|1156.4|1157.9|1156.4|1157|1156.3|0
1653442620000|2022-05-25 01:37:00|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653442640000|2022-05-25 01:37:20|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|0
1653442650000|2022-05-25 01:37:30|1157.7|1156.2|1157.5|1156.5|1157.7|1156.5|1157|1156.2|1
1653442660000|2022-05-25 01:37:40|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|0
1653442730000|2022-05-25 01:38:50|1157.5|1156.9|1157.8|1156.8|1157.8|1156.9|1157.5|1156.8|0
1653442770000|2022-05-25 01:39:30|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|0
1653442870000|2022-05-25 01:41:10|1158.5|1157|1158.4|1156.9|1158.5|1157|1158.4|1156.9|0
1653442890000|2022-05-25 01:41:30|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1
1653442930000|2022-05-25 01:42:10|1158|1157|1158|1157|1158|1157|1158|1157|0
1653442980000|2022-05-25 01:43:00|||||||||1
1653442990000|2022-05-25 01:43:10|1157.9|1157.3|1158|1157.4|1158|1157.4|1157.9|1157.3|0
1653443040000|2022-05-25 01:44:00|1157.7|1157.1|1157.8|1156.8|1157.8|1157.1|1157.7|1156.8|2
1653443080000|2022-05-25 01:44:40|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|0
1653443090000|2022-05-25 01:44:50|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|2
1653443120000|2022-05-25 01:45:20|1158.2|1156.7|1158.1|1157.1|1158.2|1157.1|1158.1|1156.7|0
1653443130000|2022-05-25 01:45:30|1158.2|1156.7|1158.1|1157.1|1158.2|1157.1|1158.1|1156.7|0
1653443140000|2022-05-25 01:45:40|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|0
1653443160000|2022-05-25 01:46:00|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|0
1653443190000|2022-05-25 01:46:30|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|0
1653443220000|2022-05-25 01:47:00|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|0
1653443250000|2022-05-25 01:47:30|||||||||1
1653443260000|2022-05-25 01:47:40|1157.9|1156.9|1157.8|1156.8|1157.9|1156.9|1157.8|1156.8|0
1653443270000|2022-05-25 01:47:50|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|1158.2|1156.7|0
1653443290000|2022-05-25 01:48:10|1157.9|1156.9|1158|1156.5|1158|1156.9|1157.9|1156.5|0
1653443300000|2022-05-25 01:48:20|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653443310000|2022-05-25 01:48:30|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|1157.6|1156.6|0
1653443330000|2022-05-25 01:48:50|1157.5|1156.9|1158.1|1157.1|1158.1|1157.1|1157.5|1156.9|1
1653443340000|2022-05-25 01:49:00|1158.2|1156.7|1158.2|1156.7|1158.2|1156.9|1157.9|1156.7|0
1653443380000|2022-05-25 01:49:40|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|0
1653443420000|2022-05-25 01:50:20|1157.9|1157.3|1158.4|1156.9|1158.4|1157.3|1157.9|1156.9|0
1653443430000|2022-05-25 01:50:30|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|0
1653443440000|2022-05-25 01:50:40|1158.4|1156.9|1158.4|1156.9|1158.4|1156.9|1158.4|1156.9|0
1653443470000|2022-05-25 01:51:10|1158.3|1157.3|1158.4|1156.9|1158.4|1157.3|1158.3|1156.9|0
1653443550000|2022-05-25 01:52:30|1157.8|1156.8|1157|1156.4|1157.8|1156.8|1157|1156.4|4
1653443570000|2022-05-25 01:52:50|1157.1|1156.1|1157.1|1156.1|1157.2|1156.1|1157.1|1155.7|2
1653443580000|2022-05-25 01:53:00|1156.4|1155.8|1156.4|1155.4|1156.4|1155.8|1156.4|1155.4|3
1653443600000|2022-05-25 01:53:20|||||||||101
1653443620000|2022-05-25 01:53:40|||||||||1
1653443630000|2022-05-25 01:53:50|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1653443660000|2022-05-25 01:54:20|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|2
1653443670000|2022-05-25 01:54:30|1156.1|1155.1|1155.5|1154.9|1156.1|1155.1|1155.5|1154.6|102
1653443680000|2022-05-25 01:54:40|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|0
1653443700000|2022-05-25 01:55:00|1155.5|1154.9|1156.4|1155.8|1156.4|1155.8|1155.5|1154.9|1
1653443710000|2022-05-25 01:55:10|1156.8|1156.1|1156.8|1155.8|1156.8|1156.1|1156.7|1155.8|41
1653443730000|2022-05-25 01:55:30|1156.5|1155.9|1156.6|1156|1156.6|1156|1156.5|1155.9|0
1653443740000|2022-05-25 01:55:40|1156.7|1156.1|1156.7|1155.7|1156.8|1156.1|1156.7|1155.7|1
1653443770000|2022-05-25 01:56:10|||||||||4
1653443790000|2022-05-25 01:56:30|1156.6|1156|1157.3|1156.3|1157.8|1157.1|1156.6|1156|2
1653443800000|2022-05-25 01:56:40|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|0
1653443810000|2022-05-25 01:56:50|1157.4|1155.9|1156.9|1155.9|1157.4|1155.9|1156.9|1155.8|0
1653443820000|2022-05-25 01:57:00|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|0
1653443830000|2022-05-25 01:57:10|1157|1156|1156.7|1155.7|1157|1156|1156.7|1155.7|0
1653443870000|2022-05-25 01:57:50|1156.6|1155.6|1156.2|1155.6|1156.6|1155.6|1156.2|1155.6|2
1653443880000|2022-05-25 01:58:00|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|0
1653443890000|2022-05-25 01:58:10|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|1
1653443970000|2022-05-25 01:59:30|1156.8|1155.8|1157.3|1155.8|1157.3|1155.8|1156.8|1155.8|1
1653444010000|2022-05-25 02:00:10|1157.2|1156.2|1157.1|1156.5|1157.8|1156.5|1157.1|1156.2|2
1653444020000|2022-05-25 02:00:20|1157.4|1156.4|1157.4|1156.8|1157.7|1156.8|1157.4|1156.4|0
1653444040000|2022-05-25 02:00:40|1157.6|1156.6|1157.7|1156.7|1157.7|1156.7|1157.6|1156.6|0
1653444060000|2022-05-25 02:01:00|||||||||1
1653444160000|2022-05-25 02:02:40|1157.6|1156.6|1157.4|1156.4|1157.6|1156.6|1157.4|1156.4|1
1653444180000|2022-05-25 02:03:00|1157.2|1156.2|1156.9|1155.4|1157.2|1156.2|1156.9|1155.4|3
1653444200000|2022-05-25 02:03:20|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|2
1653444230000|2022-05-25 02:03:50|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|0
1653444240000|2022-05-25 02:04:00|1156.7|1155.7|1156.6|1156|1156.7|1156|1156.6|1155.7|0
1653444290000|2022-05-25 02:04:50|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|0
1653444300000|2022-05-25 02:05:00|1156.9|1156.3|1157.3|1155.8|1157.3|1156.5|1156.9|1155.8|1
1653444310000|2022-05-25 02:05:10|1157.1|1156.1|1157.2|1156.2|1157.2|1156.2|1157.1|1156.1|0
1653444320000|2022-05-25 02:05:20|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|0
1653444330000|2022-05-25 02:05:30|1157|1156.4|1157|1156.4|1157|1156.4|1157|1156.4|0
1653444350000|2022-05-25 02:05:50|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|2
1653444360000|2022-05-25 02:06:00|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|0
1653444410000|2022-05-25 02:06:50|1157.2|1156.6|1157.4|1156.8|1157.4|1156.8|1157.2|1156.6|3
1653444420000|2022-05-25 02:07:00|1157.3|1156.7|1156.9|1155.9|1157.3|1156.7|1156.6|1155.9|2
1653444430000|2022-05-25 02:07:10|1156.8|1155.8|1156.4|1155.4|1156.8|1155.8|1156.4|1155.4|4
1653444440000|2022-05-25 02:07:20|1156.5|1155.5|1155.8|1154.8|1156.6|1155.5|1155.8|1154.8|2
1653444450000|2022-05-25 02:07:30|1155.9|1154.9|1155.9|1154.9|1155.9|1154.9|1155.9|1154.9|0
1653444480000|2022-05-25 02:08:00|1155.6|1155|1155.7|1154.7|1155.8|1155|1155.6|1154.7|0
1653444530000|2022-05-25 02:08:50||1155.1||1155.1||1155.1||1155.1|0
1653444570000|2022-05-25 02:09:30|1155.8|1155.2|1156.4|1155.4|1156.4|1155.5|1155.8|1155.2|3
1653444580000|2022-05-25 02:09:40|1156.3|1155.7|1156.2|1155.6|1156.3|1155.7|1156.2|1155.6|0
1653444600000|2022-05-25 02:10:00|1156.9|1155.9|1156.7|1156.1|1156.9|1156.2|1156.6|1155.7|7
1653444610000|2022-05-25 02:10:10|1156.9|1156.3|1157.2|1156.2|1157.2|1156.3|1156.9|1156.2|0
1653444620000|2022-05-25 02:10:20|1157.1|1156.5|1157|1156.4|1157.2|1156.5|1157|1156.2|1
1653444630000|2022-05-25 02:10:30|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|0
1653444650000|2022-05-25 02:10:50|1157.2|1156.6|1157.2|1156.2|1157.2|1156.6|1157.2|1156.2|1
1653444660000|2022-05-25 02:11:00||1156.6||1156.6||1156.6||1156.6|0
1653444690000|2022-05-25 02:11:30|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|1
1653444710000|2022-05-25 02:11:50|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|1156.9|1155.9|0
1653444720000|2022-05-25 02:12:00|1156.8|1156.2|1156.7|1156.1|1156.8|1156.2|1156.7|1156.1|0
1653444770000|2022-05-25 02:12:50||1155.7||1155.7||1155.7||1155.7|1
1653444800000|2022-05-25 02:13:20|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|2
1653444900000|2022-05-25 02:15:00|||||||||1
1653444950000|2022-05-25 02:15:50|1156.9|1156.3|1156.7|1156.1|1156.9|1156.3|1156.7|1156.1|0
1653445020000|2022-05-25 02:17:00||1155.7||1155.7||1155.7||1155.7|1
1653445050000|2022-05-25 02:17:30|1156.6|1155.6|1156.7|1155.7|1156.7|1155.7|1156.6|1155.6|0
1653445070000|2022-05-25 02:17:50|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|1
1653445140000|2022-05-25 02:19:00|1156.5|1155.5|1156.2|1155.2|1156.5|1155.5|1156.2|1155.2|1
1653445150000|2022-05-25 02:19:10|1156.4|1154.9|1156|1155|1156.4|1155|1156|1154.9|0
1653445260000|2022-05-25 02:21:00|1155.2|1154.6|1155.3|1153.8|1155.3|1154.6|1155.2|1153.8|7
1653445340000|2022-05-25 02:22:20|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|0
1653445350000|2022-05-25 02:22:30|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|2
1653445370000|2022-05-25 02:22:50|||||||||1
1653445380000|2022-05-25 02:23:00|||||||||1
1653445390000|2022-05-25 02:23:10|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|0
1653445400000|2022-05-25 02:23:20|1155.3|1154.3|1155.2|1154.2|1155.3|1154.3|1155.2|1154.2|2
1653445440000|2022-05-25 02:24:00|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|3
1653445460000|2022-05-25 02:24:20|||||||||2
1653445510000|2022-05-25 02:25:10|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|4
1653445550000|2022-05-25 02:25:50|1155.9|1155.3|1155.9|1155.3|1155.9|1155.3|1155.9|1155.3|2
1653445610000|2022-05-25 02:26:50|||||||||1
1653445620000|2022-05-25 02:27:00|1155.8|1154.8|1155.7|1154.7|1155.8|1154.8|1155.7|1154.7|1
1653445690000|2022-05-25 02:28:10|1155.9|1155.3|1156|1155|1156|1155.3|1155.9|1155|1
1653445700000|2022-05-25 02:28:20|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|0
1653445740000|2022-05-25 02:29:00|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|0
1653445790000|2022-05-25 02:29:50|1155.4|1154.4|1155.4|1154.4|1155.4|1154.4|1155.4|1154.4|1
1653445800000|2022-05-25 02:30:00||1154.8||1154.8||1154.8||1154.8|0
1653445820000|2022-05-25 02:30:20|1155.7|1154.7|1155.6|1155|1155.7|1155|1155.6|1154.7|0
1653445850000|2022-05-25 02:30:50|1155.7|1155.1|1155.9|1155.3|1155.9|1155.3|1155.7|1155.1|0
1653445860000|2022-05-25 02:31:00|1155.6|1155|1155.7|1154.7|1155.7|1155|1155.6|1154.7|5
1653445910000|2022-05-25 02:31:50|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1
1653445970000|2022-05-25 02:32:50|1154.9|1154.3|1154.9|1154.3|1154.9|1154.3|1154.9|1154.3|0
1653445990000|2022-05-25 02:33:10|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|0
1653446000000|2022-05-25 02:33:20|1155.1|1154.1|1154.7|1153.7|1155.1|1154.1|1154.7|1153.7|3
1653446010000|2022-05-25 02:33:30|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|0
1653446040000|2022-05-25 02:34:00|1154.3|1153.7|1154.4|1153.8|1154.4|1153.8|1154.3|1153.7|1
1653446050000|2022-05-25 02:34:10|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|2
1653446070000|2022-05-25 02:34:30|1154.9|1154.3|1155.2|1154.2|1155.2|1154.3|1154.9|1154.2|3
1653446120000|2022-05-25 02:35:20|1155.3|1154.3|1155.4|1154.8|1155.7|1154.8|1155.3|1154.3|1
1653446160000|2022-05-25 02:36:00|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1
1653446180000|2022-05-25 02:36:20|1154.4|1153.8|1154.7|1153.7|1154.7|1153.8|1154.4|1153.7|3
1653446190000|2022-05-25 02:36:30|1154.4|1153.8|1154.4|1153.8|1154.7|1153.8|1154.4|1153.7|2
1653446200000|2022-05-25 02:36:40|1154.7|1153.7|1155|1154|1155|1154|1154.4|1153.5|3
1653446210000|2022-05-25 02:36:50|1154.6||1154.6||1154.6||1154.6||1
1653446220000|2022-05-25 02:37:00|1154.4|1153.8|1154.1|1153.5|1154.4|1153.8|1154.1|1153.3|2
1653446230000|2022-05-25 02:37:10|1154|1153.4|1154|1153.4|1154|1153.4|1153.9|1153.3|3
1653446240000|2022-05-25 02:37:20|1154.3|1153.3|1154.3|1153.3|1154.3|1153.3|1154.3|1153.3|1
1653446250000|2022-05-25 02:37:30|1154.2|1153.2|1154.3|1153.3|1154.3|1153.3|1154.2|1153.2|1
1653446260000|2022-05-25 02:37:40|||||||||1
1653446290000|2022-05-25 02:38:10|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|0
1653446300000|2022-05-25 02:38:20|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1
1653446310000|2022-05-25 02:38:30|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|0
1653446330000|2022-05-25 02:38:50|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|0
1653446340000|2022-05-25 02:39:00|1154.2|1153.6|1154.5|1153.5|1154.5|1153.6|1154.2|1153.5|0
1653446370000|2022-05-25 02:39:30|1154.2|1153.6|1154.2|1153.6|1154.4|1153.6|1154.2|1153.4|0
1653446380000|2022-05-25 02:39:40|1154.1|1153.5|1154.5|1153.5|1154.5|1153.5|1154.1|1153.5|0
1653446400000|2022-05-25 02:40:00|1154.1|1153.4|1154.4|1153.8|1154.4|1153.8|1154.1|1153.4|0
1653446410000|2022-05-25 02:40:10|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|0
1653446420000|2022-05-25 02:40:20|1154.6|1154|1155|1154|1155|1154|1154.6|1154|0
1653446440000|2022-05-25 02:40:40|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|0
1653446450000|2022-05-25 02:40:50|1155.2|1154.2|1155.4|1154.8|1155.4|1154.8|1155.2|1154.2|1
1653446490000|2022-05-25 02:41:30|1155|1154|1155.3|1153.8|1155.3|1154|1155|1153.8|3
1653446500000|2022-05-25 02:41:40|1155.2|1154.2|1155.1|1154.5|1155.2|1154.5|1155.1|1154.2|0
1653446530000|2022-05-25 02:42:10|1154.9|1153.9|1154.4|1153.8|1154.9|1153.9|1154.4|1153.7|4
1653446540000|2022-05-25 02:42:20|1154.3|1153.3|1154.3|1153.3|1154.3|1153.3|1154.3|1153.3|3
1653446550000|2022-05-25 02:42:30|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|0
1653446580000|2022-05-25 02:43:00|1154.2|1153.6|1154.5|1153.5|1154.5|1153.6|1154.2|1153.5|0
1653446590000|2022-05-25 02:43:10|||||||||2
1653446620000|2022-05-25 02:43:40|1154.1||1154.1||1154.1||1154.1||0
1653446640000|2022-05-25 02:44:00|1154.4|1153.4|1154.1|1153.5|1154.4|1153.5|1154.1|1153.4|0
1653446700000|2022-05-25 02:45:00|1154|1153.4|1154|1153.4|1154|1153.4|1154|1153.4|0
1653446710000|2022-05-25 02:45:10|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|0
1653446720000|2022-05-25 02:45:20|1154.4|1153.4|1154.5|1153.5|1154.5|1153.5|1154.4|1153.4|0
1653446730000|2022-05-25 02:45:30|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|0
1653446790000|2022-05-25 02:46:30|1155.1|1154.1|1155.2|1154.2|1155.2|1154.2|1155.1|1154.1|0
1653446810000|2022-05-25 02:46:50||1154.6||1154.2||1154.6||1154.2|0
1653446830000|2022-05-25 02:47:10|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|3
1653446840000|2022-05-25 02:47:20||1153.4||1153.4||1153.4||1153.4|0
1653446850000|2022-05-25 02:47:30|1154.3|1153.3|1154.5|1153.5|1154.5|1153.8|1154.3|1153.3|0
1653446860000|2022-05-25 02:47:40|1154.4|1153.8|1154.5|1153.5|1154.5|1153.8|1154.4|1153.5|0
1653446870000|2022-05-25 02:47:50|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|0
1653446880000|2022-05-25 02:48:00|1154.9|1153.9|1155|1154|1155|1154.1|1154.6|1153.9|1
1653446890000|2022-05-25 02:48:10|1154.7|1154.1|1155.2|1154.2|1155.2|1154.2|1154.7|1154|0
1653446930000|2022-05-25 02:48:50|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|0
1653446940000|2022-05-25 02:49:00|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|2
1653446960000|2022-05-25 02:49:20|1155.8|1155.2|1155.9|1155.3|1155.9|1155.3|1155.8|1155.2|1
1653447010000|2022-05-25 02:50:10|1156.2|1155.6|1156.5|1155.5|1156.5|1155.6|1156.2|1155.5|0
1653447020000|2022-05-25 02:50:20|1156.1||1156.1||1156.1||1156.1||0
1653447030000|2022-05-25 02:50:30|1156.2|1155.6|1156.7|1155.7|1156.7|1155.7|1156.2|1155.6|1
1653447040000|2022-05-25 02:50:40|1156.6|1156|1157|1156|1157|1156|1156.6|1156|0
1653447140000|2022-05-25 02:52:20|1156.7|1156.1|1156.5|1155.5|1156.7|1156.1|1156.5|1155.5|7
1653447150000|2022-05-25 02:52:30|1156.7|1155.7|1156.4|1155.8|1156.7|1155.8|1156.4|1155.7|0
1653447180000|2022-05-25 02:53:00|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|0
1653447190000|2022-05-25 02:53:10|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|0
1653447250000|2022-05-25 02:54:10|1156.6|1156|1157|1156|1157|1156|1156.6|1156|0
1653447260000|2022-05-25 02:54:20|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|1156.8|1156.2|1
1653447270000|2022-05-25 02:54:30|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1
1653447280000|2022-05-25 02:54:40|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|0
1653447310000|2022-05-25 02:55:10|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|8
1653447320000|2022-05-25 02:55:20|1157.6|1156.6|1157.4|1156.8|1157.6|1156.8|1157.4|1156.6|0
1653447330000|2022-05-25 02:55:30|1158.2|1157.2|1158.2|1157.2|1158.2|1157.2|1158.2|1157.2|2
1653447340000|2022-05-25 02:55:40|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|0
1653447360000|2022-05-25 02:56:00|1157.8|1157.2|1157.7|1156.7|1157.8|1157.2|1157.7|1156.7|4
1653447390000|2022-05-25 02:56:30|1157.9|1157.1|1158|1157|1158|1157.1|1157.9|1156.9|0
1653447400000|2022-05-25 02:56:40|1158.1|1156.6|1157.7|1156.7|1158.1|1156.9|1157.7|1156.6|0
1653447430000|2022-05-25 02:57:10|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|4
1653447440000|2022-05-25 02:57:20|1157.7|1156.7|1157.8|1156.3|1157.9|1156.7|1157.6|1156.3|0
1653447450000|2022-05-25 02:57:30|1157.9|1156.4|1157.7|1156.7|1157.9|1156.7|1157.7|1156.4|0
1653447460000|2022-05-25 02:57:40|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|0
1653447490000|2022-05-25 02:58:10|||||||||1
1653447500000|2022-05-25 02:58:20|1158.3|1156.8|1158|1157|1158.3|1157|1158|1156.8|1
1653447510000|2022-05-25 02:58:30|1158.3|1156.8|1158|1157|1158.3|1157|1158|1156.8|1
1653447570000|2022-05-25 02:59:30|1158.3|1156.8|1158.3|1156.8|1158.3|1156.8|1158.3|1156.8|0
1653447580000|2022-05-25 02:59:40|1158.2|1157.2|1158.2|1157.2|1158.2|1157.2|1158.2|1157.2|0
1653447590000|2022-05-25 02:59:50|1157.9|1157.3|1158.1|1157.1|1158.1|1157.3|1157.9|1157.1|0
1653447600000|2022-05-25 03:00:00|1158.2|1157.2|1158.2|1157.2|1158.2|1157.3|1157.9|1157.2|0
1653447610000|2022-05-25 03:00:10|1158|1157|1156.7|1155.7|1158.1|1157|1156.7|1155.7|6
1653447620000|2022-05-25 03:00:20|1157|1156|1157.6|1156.1|1157.6|1156.1|1157|1156|3
1653447630000|2022-05-25 03:00:30|1157.2|1156.2|1157.6|1156.1|1157.6|1156.2|1157.2|1156.1|2
1653447640000|2022-05-25 03:00:40|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|0
1653447670000|2022-05-25 03:01:10|1157.1|1156.5|1157.5|1156.5|1157.5|1156.5|1157.1|1156.5|0
1653447680000|2022-05-25 03:01:20|1157.3|1156.3|1157.7|1156.7|1157.7|1156.7|1157.2|1156.2|0
1653447710000|2022-05-25 03:01:50|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1653447730000|2022-05-25 03:02:10|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653447750000|2022-05-25 03:02:30|1157.6|1157|1158|1157|1158|1157|1157.6|1157|0
1653447760000|2022-05-25 03:02:40|1157.6||1157.6||1157.6||1157.6||0
1653447800000|2022-05-25 03:03:20|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|2
1653447810000|2022-05-25 03:03:30|1157.5|1156.7|1157.3|1156.7|1157.5|1156.7|1157.3|1156.7|0
1653447820000|2022-05-25 03:03:40|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653447830000|2022-05-25 03:03:50|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653447880000|2022-05-25 03:04:40|1158.1|1156.6|1157.8|1156.3|1158.1|1156.7|1157.7|1156.3|0
1653447890000|2022-05-25 03:04:50|1156.9|1156.5|1158|1156.5|1158|1156.5|1156.9|1156.5|1
1653447900000|2022-05-25 03:05:00|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|0
1653447910000|2022-05-25 03:05:10|1158|1157|1158|1157|1158|1157|1158|1157|0
1653447960000|2022-05-25 03:06:00|1157.9|1157.3|1158|1157|1158|1157.3|1157.9|1157|0
1653447980000|2022-05-25 03:06:20|1157.9|1157.3|1158.1|1156.6|1158.1|1157.3|1157.9|1156.6|0
1653448000000|2022-05-25 03:06:40|1157.7|1156.7|1158.1|1156.6|1158.1|1156.7|1157.7|1156.6|1
1653448030000|2022-05-25 03:07:10|||||||||1
1653448040000|2022-05-25 03:07:20|1158|1157|1158|1157|1158|1157|1158|1157|0
1653448060000|2022-05-25 03:07:40|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|0
1653448110000|2022-05-25 03:08:30|1158|1157|1158|1157|1158|1157|1158|1157|0
1653448130000|2022-05-25 03:08:50|1158.1|1156.6|1158.1|1156.6|1158.1|1157|1158|1156.6|1
1653448140000|2022-05-25 03:09:00|1158|1157|1158|1157|1158.1|1157.3|1157.4|1156.6|1
1653448200000|2022-05-25 03:10:00|1158.1|1156.6|1158|1157|1158.1|1157|1158|1156.6|0
1653448210000|2022-05-25 03:10:10|1158.1|1156.6|1158|1157|1158.1|1157|1158|1156.6|0
1653448220000|2022-05-25 03:10:20|1157.9|1156.9|1157.7|1156.7|1157.9|1156.9|1157.7|1156.7|1
1653448300000|2022-05-25 03:11:40|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653448360000|2022-05-25 03:12:40|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653448370000|2022-05-25 03:12:50|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1
1653448410000|2022-05-25 03:13:30|1157.5|1156.9|1158.2|1157.2|1158.2|1157.2|1157.5|1156.9|3
1653448440000|2022-05-25 03:14:00|1158.5|1157.6|1158.5|1157.5|1158.5|1157.6|1158.5|1157.5|1
1653448450000|2022-05-25 03:14:10|1158.1||1158.1||1158.1||1158.1||0
1653448490000|2022-05-25 03:14:50|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|2
1653448500000|2022-05-25 03:15:00|1157.8|1157.2|1158.2|1157.2|1158.2|1157.2|1157.8|1157.1|1
1653448550000|2022-05-25 03:15:50|1158.4|1156.9|1158|1157|1158.4|1157.1|1158|1156.9|0
1653448630000|2022-05-25 03:17:10|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|0
1653448650000|2022-05-25 03:17:30|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653448730000|2022-05-25 03:18:50|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1
1653448770000|2022-05-25 03:19:30|1158|1157|1158.1|1156.6|1158.1|1157|1158|1156.6|0
1653448820000|2022-05-25 03:20:20|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653448880000|2022-05-25 03:21:20|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653448940000|2022-05-25 03:22:20|1157.8|1156.7|1157.7|1156.7|1157.8|1156.7|1157.7|1156.7|2
1653449100000|2022-05-25 03:25:00|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|0
1653449130000|2022-05-25 03:25:30|1158|1156.5|1157.7|1156.7|1158|1156.7|1157.7|1156.5|0
1653449180000|2022-05-25 03:26:20|1157.1|1156.1|1157.2|1156.2|1157.2|1156.2|1157|1156|7
1653449220000|2022-05-25 03:27:00|1157.4|1155.9|1157|1156|1157.4|1156.1|1157|1155.9|0
1653449280000|2022-05-25 03:28:00|1156.4|1155.8|1157.1|1155.6|1157.1|1155.8|1156.4|1155.6|1
1653449310000|2022-05-25 03:28:30|||||||||1
1653449320000|2022-05-25 03:28:40|1157|1156|1157|1156|1157|1156|1157|1156|0
1653449330000|2022-05-25 03:28:50|1157.1|1155.6|1157.1|1155.6|1157.1|1155.6|1157.1|1155.6|0
1653449340000|2022-05-25 03:29:00|1157|1156|1157.6|1156.1|1157.6|1156.1|1157|1156|0
1653449370000|2022-05-25 03:29:30|1157.7|1156.2|1157.6|1156.1|1157.7|1156.2|1157.6|1156.1|1
1653449380000|2022-05-25 03:29:40|1157.5|1156.5|1157.4|1156.8|1157.7|1156.8|1157.4|1156.5|0
1653449390000|2022-05-25 03:29:50|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1
1653449460000|2022-05-25 03:31:00|1157.3|1155.8|1157.1|1156.1|1157.3|1156.1|1157.1|1155.8|1
1653449470000|2022-05-25 03:31:10|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|0
1653449560000|2022-05-25 03:32:40|1157.1|1156.5|1158.1|1156.6|1158.1|1156.6|1157.1|1156.5|1
1653449570000|2022-05-25 03:32:50|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653449620000|2022-05-25 03:33:40|||||||||1
1653449690000|2022-05-25 03:34:50|||||||||1
1653449710000|2022-05-25 03:35:10|1158|1157.1|1158|1157|1158|1157.1|1158|1157|0
1653449720000|2022-05-25 03:35:20|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653449730000|2022-05-25 03:35:30|1157.8|1156.3|1157.8|1156.3|1157.8|1156.3|1157.8|1156.3|0
1653449770000|2022-05-25 03:36:10|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653449780000|2022-05-25 03:36:20|1157.5|1156.5|1157.4|1156.8|1157.5|1156.8|1157.4|1156.5|0
1653449880000|2022-05-25 03:38:00|1157.3|1156.7|1157|1156.4|1157.3|1156.7|1157|1156.4|0
1653449930000|2022-05-25 03:38:50|1156.9|1156.3|1156.8|1156.2|1157|1156.3|1156.8|1156|1
1653449940000|2022-05-25 03:39:00|1156.9|1156.3|1157.7|1156.7|1157.7|1156.7|1156.9|1156.3|1
1653449970000|2022-05-25 03:39:30|1157.9|1156.4|1157.5|1156.5|1157.9|1156.5|1157.5|1156.4|0
1653449980000|2022-05-25 03:39:40|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653450000000|2022-05-25 03:40:00|1158.6|1157.6|1158.6|1157.1|1158.7|1157.7|1158.2|1157.1|27
1653450020000|2022-05-25 03:40:20|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|0
1653450080000|2022-05-25 03:41:20|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1
1653450160000|2022-05-25 03:42:40|1159.1|1157.6|1158.7|1157.7|1159.1|1157.7|1158.7|1157.6|0
1653450180000|2022-05-25 03:43:00|1159.1|1157.6|1159.1|1157.6|1159.1|1157.6|1159.1|1157.6|0
1653450190000|2022-05-25 03:43:10|1158.7|1157.7|1158.7|1157.7|1158.7|1157.7|1158.7|1157.7|0
1653450210000|2022-05-25 03:43:30|1159|1157.5|1158.7|1157.7|1159.1|1157.7|1158.7|1157.5|0
1653450240000|2022-05-25 03:44:00|1158.6|1158|1159|1158|1159|1158|1158.6|1157.8|0
1653450260000|2022-05-25 03:44:20|1158.9|1158.3|1159.1|1158.5|1159.4|1158.6|1158.9|1158.3|1
1653450280000|2022-05-25 03:44:40|1159.2|1158.6|1159.4|1158.8|1159.4|1158.8|1159.2|1158.6|0
1653450290000|2022-05-25 03:44:50|1159.3|1158.7|1159.6|1158.6|1159.6|1158.8|1159.3|1158.6|3
1653450330000|2022-05-25 03:45:30|1159.3|1158.3|1159.3|1158.3|1159.3|1158.3|1159.3|1158.3|1
1653450340000|2022-05-25 03:45:40|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|0
1653450360000|2022-05-25 03:46:00|1159.1|1158.5|1159.5|1158.5|1159.5|1158.5|1159.1|1158.5|0
1653450390000|2022-05-25 03:46:30|1159.2|1158.6|1159.8|1158.3|1159.8|1158.6|1159.2|1158.3|0
1653450430000|2022-05-25 03:47:10|1159.1|1158.5|1159.2|1158.2|1159.2|1158.5|1159.1|1158.2|3
1653450440000|2022-05-25 03:47:20|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|0
1653450450000|2022-05-25 03:47:30|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1
1653450470000|2022-05-25 03:47:50|1159.1|1158.5|1159.5|1158.5|1159.6|1158.5|1159.1|1158.1|3
1653450480000|2022-05-25 03:48:00|1159.8|1158.3|1159.8|1158.3|1159.8|1158.3|1159.8|1158.3|0
1653450510000|2022-05-25 03:48:30|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|1159.6|1158.6|0
1653450530000|2022-05-25 03:48:50|1159.8|1158.3|1159.7|1158.7|1159.8|1158.7|1159.7|1158.3|3
1653450550000|2022-05-25 03:49:10|1159.2|1158.6|1159.6|1159|1159.6|1159|1159.2|1158.6|1
1653450570000|2022-05-25 03:49:30|1160|1158.5|1159.6|1159|1160|1159|1159.6|1158.5|1
1653450580000|2022-05-25 03:49:40|1159.9|1158.9|1159.6|1159|1159.9|1159|1159.6|1158.9|0
1653450590000|2022-05-25 03:49:50|1159.9|1158.9|1159.9|1158.9|1159.9|1158.9|1159.9|1158.9|1
1653450630000|2022-05-25 03:50:30|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|0
1653450640000|2022-05-25 03:50:40|1159.6|1159|1159.8|1158.8|1159.8|1159|1159.6|1158.8|1
1653450660000|2022-05-25 03:51:00|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|0
1653450840000|2022-05-25 03:54:00|1159.3|1158.2|1159.2|1158.2|1159.3|1158.2|1159.2|1158.2|2
1653450860000|2022-05-25 03:54:20|1158.9|1158.3|1158.9|1158.3|1158.9|1158.3|1158.9|1158.3|0
1653450890000|2022-05-25 03:54:50|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|10
1653450900000|2022-05-25 03:55:00|1160||1160||1160||1160||0
1653450910000|2022-05-25 03:55:10|||||||||2
1653450930000|2022-05-25 03:55:30|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|0
1653450940000|2022-05-25 03:55:40|1160.4|1159.8|1160.6|1159.6|1160.6|1159.8|1160.4|1159.6|1
1653450960000|2022-05-25 03:56:00|1160.7|1159.7|1160.7|1159.7|1160.7|1159.7|1160.7|1159.7|1
1653450970000|2022-05-25 03:56:10|1160.6|1160|1160.6|1160|1160.6|1160|1160.6|1160|0
1653451040000|2022-05-25 03:57:20|1161|1160.4|1161.1|1160.5|1161.1|1160.5|1161|1160.4|4
1653451080000|2022-05-25 03:58:00|1161.3|1160.7|1161.6|1161|1162.3|1161.2|1161.3|1160.7|10
1653451090000|2022-05-25 03:58:10|1161.9|1161.3|1162|1161.4|1162|1161.4|1161.9|1161.3|1
1653451100000|2022-05-25 03:58:20|||||||||1
1653451110000|2022-05-25 03:58:30|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1162.2|1161.6|0
1653451120000|2022-05-25 03:58:40|1162.5|1161.5|1162.5|1161.5|1162.5|1161.5|1162.5|1161.5|1
1653451130000|2022-05-25 03:58:50|1162.1|1161|1162.2|1161.2|1162.2|1161.2|1162|1161|3
1653451140000|2022-05-25 03:59:00|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|0
1653451160000|2022-05-25 03:59:20|1161.8|1161.2|1161.6|1161|1161.8|1161.2|1161.6|1160.7|1
1653451170000|2022-05-25 03:59:30|1161.7|1161.1|1161.7|1160.7|1161.9|1161.3|1161.7|1160.7|0
1653451180000|2022-05-25 03:59:40|||||||||1
1653451190000|2022-05-25 03:59:50|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|0
1653451220000|2022-05-25 04:00:20|1162.2|1161.2|1162.2|1161.2|1162.2|1161.2|1162.2|1161.2|1
1653451240000|2022-05-25 04:00:40|1161.6|1161|1161.7|1160.7|1161.8|1161|1161.6|1160.7|1
1653451260000|2022-05-25 04:01:00|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|0
1653451270000|2022-05-25 04:01:10|1161.3|1160.7|1161.3|1160.7|1161.3|1160.7|1161.3|1160.7|0
1653451320000|2022-05-25 04:02:00|||||||||2
1653451340000|2022-05-25 04:02:20|||||||||2
1653451350000|2022-05-25 04:02:30|1161.9|1161.3|1162.2|1161.2|1162.2|1161.3|1161.9|1161.2|3
1653451400000|2022-05-25 04:03:20|1162.1|1161.5|1162.4|1161.8|1162.4|1161.8|1162.1|1161.5|0
1653451410000|2022-05-25 04:03:30|1162.3|1161.7|1161.9|1161.3|1162.3|1161.7|1161.9|1161.2|5
1653451420000|2022-05-25 04:03:40|1162|1161|1162|1161|1162|1161|1162|1161|1
1653451460000|2022-05-25 04:04:20|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|6
1653451490000|2022-05-25 04:04:50|1163.1|1161.6|1163.1|1161.6|1163.1|1161.6|1163.1|1161.6|1
1653451500000|2022-05-25 04:05:00|||||||||1
1653451510000|2022-05-25 04:05:10|1162.5|1161.9|1162.3|1161.3|1162.6|1161.9|1161.9|1161.1|2
1653451540000|2022-05-25 04:05:40|1162|1161|1161.6|1160.1|1162|1161|1161.1|1159.8|8
1653451550000|2022-05-25 04:05:50|1161.5|1160|1161.1|1160.5|1161.5|1160.5|1161.1|1160|2
1653451560000|2022-05-25 04:06:00|1161.3|1160.3|1161.2|1160.2|1161.3|1160.3|1161.2|1160.2|0
1653451800000|2022-05-25 04:10:00|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|1
1653451830000|2022-05-25 04:10:30|||||||||1
1653451850000|2022-05-25 04:10:50|1161|1159.9|1161|1160|1161|1160|1161|1159.9|1
1653451860000|2022-05-25 04:11:00|1161.2|1160.2|1161.2|1160.2|1161.2|1160.2|1161.2|1160.2|0
1653451910000|2022-05-25 04:11:50|1159.5|1158.5|1159.4|1158.8|1159.5|1158.9|1159.4|1158.5|5
1653451920000|2022-05-25 04:12:00|1159.5|1158.4|1159.6|1158.1|1159.6|1158.5|1159.5|1158.1|5
1653451930000|2022-05-25 04:12:10|1159.2|1158.2|1159.5|1158.5|1159.5|1158.5|1159.2|1158.2|0
1653451940000|2022-05-25 04:12:20|1159.1|1158.9|1159.1|1158.5|1159.1|1158.9|1159.1|1158.5|1
1653451960000|2022-05-25 04:12:40|1159.5||1159.5||1159.5||1159.5||0
1653451970000|2022-05-25 04:12:50|1159.1|1158.3|1159.2|1158.2|1159.3|1158.3|1159.1|1158.2|0
1653452010000|2022-05-25 04:13:30|1159.3|1157.8|1159.1|1157.6|1159.3|1158.1|1159|1157.6|0
1653452100000|2022-05-25 04:15:00|1158.5|1157.5|1158.7|1157.7|1158.7|1157.7|1158.5|1157.5|3
1653452110000|2022-05-25 04:15:10|1159|1157.5|1159.1|1157.6|1159.1|1157.6|1159|1157.5|0
1653452140000|2022-05-25 04:15:40|1159|1158|1159|1158|1159|1158|1159|1158|0
1653452230000|2022-05-25 04:17:10|1158.6||1158.6||1158.6||1158.6||1
1653452320000|2022-05-25 04:18:40|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|3
1653452400000|2022-05-25 04:20:00|1159.3|1157.8|1159|1158|1159.3|1158|1159|1157.8|0
1653452410000|2022-05-25 04:20:10|1158.8|1158.2|1159.2|1158.2|1159.2|1158.2|1158.6|1158|2
1653452610000|2022-05-25 04:23:30|1159.1|1158.5|1159.5|1158.5|1159.5|1158.5|1159.1|1158.5|0
1653452670000|2022-05-25 04:24:30|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1
1653452760000|2022-05-25 04:26:00|1159|1158|1159|1158|1159|1158|1159|1158|1
1653452820000|2022-05-25 04:27:00|1159.1|1158.1|1159.2|1158.2|1159.2|1158.2|1159.1|1158.1|0
1653452990000|2022-05-25 04:29:50|1159.3|1157.8|1159.2|1158.2|1159.3|1158.2|1159.2|1157.8|0
1653453030000|2022-05-25 04:30:30|1159.3|1157.8|1159.3|1157.8|1159.3|1158|1159|1157.8|0
1653453160000|2022-05-25 04:32:40|||||||||2
1653453310000|2022-05-25 04:35:10|1159|1158|1158.6|1158|1159|1158|1158.6|1158|0
1653453330000|2022-05-25 04:35:30|1159||1159||1159||1159||0
1653453510000|2022-05-25 04:38:30|||||||||2
1653453540000|2022-05-25 04:39:00||1158.4||1158.4||1158.4||1158.4|0
1653453600000|2022-05-25 04:40:00|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1
1653453660000|2022-05-25 04:41:00|1158.9|1158.3|1158.6|1158|1158.9|1158.3|1158.6|1158|1
1653453670000|2022-05-25 04:41:10|1159|1158.1|1159.2|1158.2|1159.2|1158.2|1159|1158.1|0
1653453880000|2022-05-25 04:44:40|1159.1|1158.1|1159|1158|1159.1|1158.1|1159|1158|2
1653453900000|2022-05-25 04:45:00|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|0
1653453910000|2022-05-25 04:45:10|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|0
1653454030000|2022-05-25 04:47:10|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|0
1653454040000|2022-05-25 04:47:20|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|2
1653454060000|2022-05-25 04:47:40|1158.5|1157.9|1159|1158|1159|1158|1158.5|1157.9|1
1653454150000|2022-05-25 04:49:10|1158.9|1157.9|1158.7|1157.7|1158.9|1157.9|1158.7|1157.7|1
1653454270000|2022-05-25 04:51:10|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1653454310000|2022-05-25 04:51:50|1158.5|1157.9|1157.4|1156.8|1158.5|1157.9|1157.4|1156.8|5
1653454320000|2022-05-25 04:52:00|1157.7|1156.7|1157.5|1156.9|1157.7|1156.9|1157.5|1156.7|1
1653454350000|2022-05-25 04:52:30|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|3
1653454410000|2022-05-25 04:53:30|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653454500000|2022-05-25 04:55:00|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1653454540000|2022-05-25 04:55:40|||||||||1
1653454580000|2022-05-25 04:56:20|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1
1653454610000|2022-05-25 04:56:50|||||||||1
1653454660000|2022-05-25 04:57:40|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653454680000|2022-05-25 04:58:00|1157.6|1157|1157.8|1157.2|1157.8|1157.2|1157.6|1157|0
1653454690000|2022-05-25 04:58:10|1157.9|1157.3|1158|1157.4|1158|1157.4|1157.9|1157.3|1
1653454700000|2022-05-25 04:58:20|1158.1|1157.5|1158.7|1157.7|1158.7|1157.7|1158.1|1157.5|3
1653454710000|2022-05-25 04:58:30|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1158.8|1158.2|1
1653454720000|2022-05-25 04:58:40|1158.9|1158.3|1158.7|1157.7|1158.9|1158.3|1158.6|1157.7|2
1653454730000|2022-05-25 04:58:50|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1653454780000|2022-05-25 04:59:40|1158.7|1157.7|1158.1|1157.5|1158.7|1157.7|1158.1|1157.5|1
1653454790000|2022-05-25 04:59:50|1158.5||1158.5||1158.5||1158.5||0
1653454810000|2022-05-25 05:00:10|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|0
1653454820000|2022-05-25 05:00:20|1158.6|1158|1158.7|1157.7|1158.7|1158|1158.6|1157.7|1
1653454880000|2022-05-25 05:01:20|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1653454890000|2022-05-25 05:01:30|||||||||3
1653454900000|2022-05-25 05:01:40|1158.5|1157.9|1158.8|1157.3|1158.8|1157.9|1158.5|1157.3|2
1653454910000|2022-05-25 05:01:50|1158.5|1157.5|1158.8|1157.3|1158.8|1157.5|1158.5|1157.3|2
1653454950000|2022-05-25 05:02:30|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|0
1653455020000|2022-05-25 05:03:40|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|0
1653455040000|2022-05-25 05:04:00|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|0
1653455070000|2022-05-25 05:04:30|1158.1|1157.1|1158.3|1156.8|1158.6|1157.1|1158.1|1156.8|0
1653455090000|2022-05-25 05:04:50|1157.5|1156|1157.1|1156.5|1157.5|1156.5|1157.1|1155.8|4
1653455100000|2022-05-25 05:05:00|1157.4|1156.8|1157.7|1156.7|1157.7|1157|1157.4|1156.7|1
1653455160000|2022-05-25 05:06:00|1157.4|1156.8|1157.7|1156.7|1157.7|1156.8|1157.4|1156.7|0
1653455180000|2022-05-25 05:06:20|1157.9|1156.9|1158.1|1157.5|1158.1|1157.5|1157.9|1156.9|4
1653455200000|2022-05-25 05:06:40|||||||||1
1653455260000|2022-05-25 05:07:40|1158.5||1158.5||1158.5||1158.5||0
1653455300000|2022-05-25 05:08:20|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|0
1653455310000|2022-05-25 05:08:30|1158.5|1157.9|1158.8|1158.2|1158.8|1158.2|1158.5|1157.9|0
1653455320000|2022-05-25 05:08:40|1158.5|1157.9|1158.5|1157.9|1158.5|1157.9|1158.5|1157.9|1
1653455330000|2022-05-25 05:08:50|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|1
1653455340000|2022-05-25 05:09:00|1158.4|1157.8|1158.5|1157.9|1158.5|1157.9|1158.4|1157.8|0
1653455360000|2022-05-25 05:09:20|1159.2|1158.2|1159.3|1158.7|1159.3|1158.7|1159.1|1158.2|1
1653455370000|2022-05-25 05:09:30|||||||||1
1653455390000|2022-05-25 05:09:50|1159|1157.8|1158.9|1158.3|1159|1158.3|1158.8|1157.8|2
1653455490000|2022-05-25 05:11:30|1159|1158.4|1159|1158.4|1159|1158.4|1159|1158.4|0
1653455520000|2022-05-25 05:12:00|||||||||2
1653455570000|2022-05-25 05:12:50|1159.3|1158.7|1159.3|1158.7|1159.3|1158.7|1159.3|1158.7|1
1653455580000|2022-05-25 05:13:00|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|0
1653455600000|2022-05-25 05:13:20|1159.5|1158.9|1159.9|1159.3|1159.9|1159.3|1159.5|1158.9|3
1653455620000|2022-05-25 05:13:40|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|0
1653455690000|2022-05-25 05:14:50|1159.7|1158.7|1159.1|1158.5|1159.7|1158.7|1159.1|1158.4|2
1653455730000|2022-05-25 05:15:30|||||||||1
1653455780000|2022-05-25 05:16:20|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|1159.2|1158.2|0
1653455790000|2022-05-25 05:16:30|1158.9|1158.3|1159|1158|1159.1|1158.3|1158.9|1158|0
1653455820000|2022-05-25 05:17:00|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|0
1653455830000|2022-05-25 05:17:10|1158.6|1158|1159|1158|1159|1158.1|1158.6|1158|2
1653455870000|2022-05-25 05:17:50|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|0
1653455880000|2022-05-25 05:18:00|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|0
1653455940000|2022-05-25 05:19:00|1158.7|1158.1|1159|1158|1159|1158.1|1158.7|1158|0
1653456080000|2022-05-25 05:21:20|||||||||1
1653456220000|2022-05-25 05:23:40|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1
1653456440000|2022-05-25 05:27:20|1158|1157.4|1158|1157.4|1158|1157.4|1158|1157.4|0
1653456480000|2022-05-25 05:28:00|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|1
1653456510000|2022-05-25 05:28:30|1157.6|1157|1158|1157.4|1158|1157.4|1157.6|1157|2
1653456530000|2022-05-25 05:28:50|1157.9|1157.3|1157.9|1156.9|1157.9|1157.3|1157.9|1156.9|0
1653456570000|2022-05-25 05:29:30|1157.8|1157.2|1158|1157.4|1158|1157.4|1157.8|1157.2|0
1653456600000|2022-05-25 05:30:00|1158.1|1157.5|1158.1|1157.5|1158.1|1157.5|1158.1|1157.5|3
1653456610000|2022-05-25 05:30:10|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|2
1653456620000|2022-05-25 05:30:20|1158.1|1157.5|1158.1|1157.5|1158.1|1157.5|1158.1|1157.5|0
1653456630000|2022-05-25 05:30:30|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|0
1653456680000|2022-05-25 05:31:20|1158.2|1157.6|1158.1|1157.5|1158.2|1157.6|1158.1|1157.5|1
1653456720000|2022-05-25 05:32:00|1158|1157|1158|1157|1158|1157|1158|1157|1
1653456740000|2022-05-25 05:32:20|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|0
1653456750000|2022-05-25 05:32:30|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653456780000|2022-05-25 05:33:00|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653456790000|2022-05-25 05:33:10|1157.9|1157.3|1157.9|1157.3|1158|1157.3|1157.9|1157|2
1653456800000|2022-05-25 05:33:20|1158|1157|1158|1157|1158|1157.2|1157.8|1157|0
1653456810000|2022-05-25 05:33:30|1158.2|1156.7|1157.7|1156.7|1158.2|1156.8|1157.7|1156.6|0
1653456840000|2022-05-25 05:34:00|1157.5|1156.9|1157.7|1156.7|1157.7|1156.9|1157.4|1156.7|0
1653456850000|2022-05-25 05:34:10|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1653456860000|2022-05-25 05:34:20|1157.8|1157.2|1157.9|1157.3|1157.9|1157.3|1157.8|1157.2|1
1653456900000|2022-05-25 05:35:00|1158|1157|1158|1157|1158|1157|1158|1157|0
1653456910000|2022-05-25 05:35:10|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|0
1653456940000|2022-05-25 05:35:40|1158|1157.4|1158|1157.4|1158|1157.4|1158|1157.4|0
1653456970000|2022-05-25 05:36:10|1157.9|1157.3|1158.1|1156.6|1158.1|1157.3|1157.9|1156.6|1
1653457070000|2022-05-25 05:37:50|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|0
1653457080000|2022-05-25 05:38:00|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653457090000|2022-05-25 05:38:10|1157.4|1156.8|1157.5|1156.5|1157.5|1156.8|1157.4|1156|1
1653457120000|2022-05-25 05:38:40|1157|1156.4|1156.9|1156.3|1157|1156.4|1156.9|1156.3|0
1653457130000|2022-05-25 05:38:50|1157|1156|1157|1156|1157|1156|1157|1156|0
1653457150000|2022-05-25 05:39:10|1156.9|1156.3|1157|1156.4|1157|1156.4|1156.9|1156.3|0
1653457170000|2022-05-25 05:39:30|||||||||1
1653457180000|2022-05-25 05:39:40|1157.3|1155.8|1157|1156|1157.3|1156.5|1157|1155.8|1
1653457190000|2022-05-25 05:39:50|1157.1|1156.4|1157.2|1156.2|1157.2|1156.5|1157.1|1156.2|0
1653457200000|2022-05-25 05:40:00|1157.1|1156.5|1157.5|1156.9|1157.5|1156.9|1157.1|1156.5|0
1653457220000|2022-05-25 05:40:20|||||||||1
1653457230000|2022-05-25 05:40:30|1157.7|1156.5|1157.7|1156.7|1157.7|1156.7|1157.7|1156.5|0
1653457320000|2022-05-25 05:42:00|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653457380000|2022-05-25 05:43:00|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|0
1653457450000|2022-05-25 05:44:10|1157.3|1156.7|1157.4|1156.8|1157.4|1156.8|1157.3|1156.7|0
1653457560000|2022-05-25 05:46:00|1157.8|1157.2|1158|1157.4|1158.1|1157.5|1157.8|1157.2|4
1653457570000|2022-05-25 05:46:10|1158.1|1157.5|1158.1|1157.5|1158.1|1157.5|1158.1|1157.5|1
1653457600000|2022-05-25 05:46:40|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1
1653457610000|2022-05-25 05:46:50|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|0
1653457620000|2022-05-25 05:47:00|1158.5|1157.9|1158|1157|1158.5|1157.9|1158|1157|4
1653457630000|2022-05-25 05:47:10|1158.1|1156.6|1157.4|1156.8|1158.1|1156.8|1157.4|1156.6|2
1653457650000|2022-05-25 05:47:30|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1
1653457680000|2022-05-25 05:48:00|1157.7|1156.2|1157.6|1156.1|1157.7|1156.2|1157.6|1156.1|0
1653457690000|2022-05-25 05:48:10|1157.3|1156.3|1157|1156|1157.3|1156.3|1157|1156|0
1653457740000|2022-05-25 05:49:00|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|1156.8|1156.2|0
1653457750000|2022-05-25 05:49:10|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|0
1653457890000|2022-05-25 05:51:30|||||||||1
1653457900000|2022-05-25 05:51:40|1157.2|1156.2|1157.1|1156.5|1157.2|1156.5|1157.1|1156.2|1
1653457920000|2022-05-25 05:52:00|1156.3|1155.7|1155.4|1154.8|1156.3|1155.7|1155.4|1154.7|14
1653457930000|2022-05-25 05:52:10|1155.5|1154.5|1155.4|1154.8|1155.6|1155|1155.4|1154.5|1
1653457940000|2022-05-25 05:52:20|1155.5|1154.5|1155.5|1154.9|1155.5|1154.9|1155.5|1154.5|0
1653457950000|2022-05-25 05:52:30|1155.6|1155|1156|1155|1156|1155|1155.6|1155|0
1653457960000|2022-05-25 05:52:40|1155.9|1155.3|1155.5|1154.5|1156.2|1155.3|1155.5|1154.5|2
1653457970000|2022-05-25 05:52:50|1155.4|1154.8|1155.7|1154.7|1155.7|1154.8|1155.4|1154.7|0
1653457980000|2022-05-25 05:53:00|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|0
1653457990000|2022-05-25 05:53:10|1155.9|1155.3|1155.9|1155.3|1155.9|1155.3|1155.9|1155.3|1
1653458010000|2022-05-25 05:53:30|1156|1155.4|1156.5|1155.9|1156.5|1155.9|1156|1155.4|3
1653458020000|2022-05-25 05:53:40|||||||||1
1653458040000|2022-05-25 05:54:00|1156.6|1156|1157|1156|1157|1156|1156.6|1156|3
1653458070000|2022-05-25 05:54:30|1157.2|1156.2|1157.1|1156.5|1157.2|1156.5|1157.1|1156.2|0
1653458100000|2022-05-25 05:55:00|1157.5|1156.8|1157.4|1156.8|1157.5|1156.8|1157.4|1156.8|0
1653458110000|2022-05-25 05:55:10|1157|1156|1157|1156|1157|1156|1157|1156|2
1653458240000|2022-05-25 05:57:20|||||||||2
1653458270000|2022-05-25 05:57:50|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|1156.9|1156.3|0
1653458300000|2022-05-25 05:58:20|||||||||1
1653458330000|2022-05-25 05:58:50|1157.6|1157|1157.8|1157.2|1157.8|1157.2|1157.6|1157|2
1653458340000|2022-05-25 05:59:00|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|0
1653458360000|2022-05-25 05:59:20|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|0
1653458410000|2022-05-25 06:00:10|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1
1653458460000|2022-05-25 06:01:00|1157.4|1156.8|1157.7|1156.7|1157.7|1156.8|1157.4|1156.7|2
1653458470000|2022-05-25 06:01:10|1157.6|1157|1157.9|1157.3|1157.9|1157.3|1157.6|1157|0
1653458480000|2022-05-25 06:01:20|1157.4|1156.8|1158|1157|1158|1157|1157.4|1156.8|1
1653458490000|2022-05-25 06:01:30||1157.4||1157.4||1157.4||1157.4|0
1653458520000|2022-05-25 06:02:00|1157.9|1157.3|1157.7|1157.1|1157.9|1157.3|1157.7|1157.1|1
1653458630000|2022-05-25 06:03:50|||||||||1
1653458740000|2022-05-25 06:05:40|1157.8|1157.2|1158.1|1157.5|1158.1|1157.5|1157.8|1157.2|0
1653458750000|2022-05-25 06:05:50|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1
1653458760000|2022-05-25 06:06:00|1158.2|1157.2|1158.1|1157.5|1158.2|1157.5|1158.1|1157.2|1
1653458790000|2022-05-25 06:06:30|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1
1653458820000|2022-05-25 06:07:00|1158|1157.4|1158.1|1157.5|1158.2|1157.5|1158|1157.2|2
1653458830000|2022-05-25 06:07:10|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|3
1653458840000|2022-05-25 06:07:20|1158.1|1157.5|1158|1157.4|1158.1|1157.5|1158|1157.4|5
1653458850000|2022-05-25 06:07:30|1158.1|1157.1|1157.7|1157.1|1158.1|1157.1|1157.7|1157.1|1
1653458860000|2022-05-25 06:07:40|1157.6|1157|1157|1156|1157.6|1157|1157|1156|0
1653458880000|2022-05-25 06:08:00|1157.3|1155.8|1157|1156|1157.3|1156|1157|1155.8|0
1653458930000|2022-05-25 06:08:50|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1157.2|1156.2|1
1653458940000|2022-05-25 06:09:00|1157|1156.4|1157|1156.4|1157.1|1156.5|1157|1156.4|1
1653458960000|2022-05-25 06:09:20|1156.4|1155.8|1156.7|1155.7|1156.7|1155.8|1156.4|1155.7|2
1653458980000|2022-05-25 06:09:40|1157|1155.5|1156.7|1155.7|1157.1|1155.7|1156.7|1155.5|0
1653459000000|2022-05-25 06:10:00|1157|1155.5|1157|1156|1157|1156|1157|1155.5|0
1653459040000|2022-05-25 06:10:40|1157.3|1155.8|1157.5|1156.5|1157.5|1156.5|1157.3|1155.8|0
1653459050000|2022-05-25 06:10:50|||||||||1
1653459070000|2022-05-25 06:11:10|1157.6|1156.1|1157|1156|1157.6|1156.3|1157|1156|0
1653459090000|2022-05-25 06:11:30|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|0
1653459110000|2022-05-25 06:11:50|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|0
1653459120000|2022-05-25 06:12:00|1157.4|1156.8|1157.2|1156.2|1157.4|1156.8|1157.2|1156.2|1
1653459140000|2022-05-25 06:12:20|1157|1156.4|1157|1156|1157|1156.4|1157|1156|0
1653459180000|2022-05-25 06:13:00|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|0
1653459190000|2022-05-25 06:13:10|1157|1156|1157.3|1155.8|1157.3|1156|1157|1155.7|0
1653459200000|2022-05-25 06:13:20|1157|1156|1157|1156|1157|1156|1157|1156|0
1653459230000|2022-05-25 06:13:50|||||||||1
1653459240000|2022-05-25 06:14:00|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1
1653459270000|2022-05-25 06:14:30|1157|1156|1157|1156|1157|1156|1157|1156|0
1653459300000|2022-05-25 06:15:00|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|0
1653459350000|2022-05-25 06:15:50|1157.2|1156.2|1157.5|1156.5|1157.5|1156.5|1157.2|1156.2|1
1653459390000|2022-05-25 06:16:30|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|0
1653459400000|2022-05-25 06:16:40|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|0
1653459420000|2022-05-25 06:17:00|1156.9|1155.6|1157|1156|1157|1156|1156.9|1155.6|2
1653459440000|2022-05-25 06:17:20|1156.6||1156.6||1156.6||1156.6||0
1653459450000|2022-05-25 06:17:30|1156.9|1155.9|1156.6|1156|1156.9|1156.1|1156.6|1155.9|0
1653459480000|2022-05-25 06:18:00|1156.7|1156.1|1157.6|1157|1157.8|1157|1156.7|1156|6
1653459490000|2022-05-25 06:18:10|1158||1158||1158||1158||1
1653459540000|2022-05-25 06:19:00|1157.6||1157.6||1157.6||1157.6||1
1653459550000|2022-05-25 06:19:10|||||||||1
1653459580000|2022-05-25 06:19:40|1157.7|1157.1|1158|1157|1158|1157.1|1157.7|1157|3
1653459590000|2022-05-25 06:19:50|1157.9|1157.3|1157.8|1157.2|1157.9|1157.3|1157.8|1157.2|0
1653459600000|2022-05-25 06:20:00|||||||||1
1653459620000|2022-05-25 06:20:20|||||||||6
1653459630000|2022-05-25 06:20:30|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|8
1653459670000|2022-05-25 06:21:10|1157|1156|1157|1156|1157|1156|1157|1156|4
1653459680000|2022-05-25 06:21:20|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|0
1653459690000|2022-05-25 06:21:30|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|0
1653459700000|2022-05-25 06:21:40|1156.5|1155.9|1156.4|1155.8|1156.5|1155.9|1156.4|1155.8|1
1653459720000|2022-05-25 06:22:00|1156.3|1155.7|1156.3|1155.7|1156.3|1155.7|1156.3|1155.7|0
1653459730000|2022-05-25 06:22:10|1156.2|1155.2|1155.9|1155.3|1156.2|1155.3|1155.9|1155.2|1
1653459740000|2022-05-25 06:22:20|||||||||1
1653459750000|2022-05-25 06:22:30|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|0
1653459760000|2022-05-25 06:22:40|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|1155.7|1154.7|1
1653459770000|2022-05-25 06:22:50|1155.6|1154.6|1155.7|1154.7|1155.7|1154.7|1155.6|1154.6|1
1653459780000|2022-05-25 06:23:00|1155.6|1155.1|1155.6|1155|1155.6|1155.1|1155.6|1155|0
1653459790000|2022-05-25 06:23:10|1155.4|1154.8|1155.3|1154.7|1155.5|1154.8|1155.3|1154.5|2
1653459800000|2022-05-25 06:23:20|1155.7||1155.7||1155.7||1155.7||1
1653459830000|2022-05-25 06:23:50|||||||||1
1653459890000|2022-05-25 06:24:50|1155.9|1155.1|1155.9|1155.3|1155.9|1155.3|1155.9|1155.1|1
1653459900000|2022-05-25 06:25:00|1156.1|1155.5|1156.4|1155.8|1156.4|1155.8|1156.1|1155.5|3
1653459920000|2022-05-25 06:25:20|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|0
1653459930000|2022-05-25 06:25:30|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|0
1653459950000|2022-05-25 06:25:50|1156.7|1156.1|1157.1|1156.5|1157.1|1156.5|1156.7|1156.1|1
1653459980000|2022-05-25 06:26:20|1157|1156.4|1157|1156.4|1157|1156.4|1157|1156.4|0
1653460010000|2022-05-25 06:26:50|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|2
1653460020000|2022-05-25 06:27:00|1157|1156|1157|1156|1157|1156|1157|1156|1
1653460030000|2022-05-25 06:27:10|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|1156.7|1155.7|2
1653460050000|2022-05-25 06:27:30|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|3
1653460070000|2022-05-25 06:27:50|1156.5|1155.5|1156.5|1155.5|1156.9|1155.7|1156.2|1155.2|3
1653460080000|2022-05-25 06:28:00|1156.1|1155.3|1155.9|1155.3|1156.1|1155.3|1155.9|1155.3|3
1653460110000|2022-05-25 06:28:30|1156|1155.4|1156|1155.4|1156|1155.4|1156|1155.4|0
1653460120000|2022-05-25 06:28:40|1156.4||1156.4||1156.4||1156.4||3
1653460130000|2022-05-25 06:28:50|1156.5|1155.5|1156.4|1155.8|1156.5|1155.8|1156.4|1155.5|0
1653460140000|2022-05-25 06:29:00|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1
1653460160000|2022-05-25 06:29:20|1156.1||1156.1||1156.1||1156.1||2
1653460170000|2022-05-25 06:29:30|1156.5||1156.5||1156.5||1156.5||2
1653460200000|2022-05-25 06:30:00|1156|1155.4|1156.5|1155.5|1156.5|1155.5|1156|1155.4|2
1653460210000|2022-05-25 06:30:10|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|3
1653460220000|2022-05-25 06:30:20|1156.7|1155.7|1156.4|1155.8|1156.7|1155.8|1156.4|1155.7|3
1653460230000|2022-05-25 06:30:30|1156.7|1155.7|1156.4|1155.8|1156.7|1155.9|1156.4|1155.7|0
1653460280000|2022-05-25 06:31:20|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|4
1653460310000|2022-05-25 06:31:50|1156.8|1156.2|1156.6|1156|1156.8|1156.2|1156.6|1156|0
1653460320000|2022-05-25 06:32:00|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|1156.3|1155.7|5
1653460330000|2022-05-25 06:32:10|1156.6|1156|1156.6|1156|1156.6|1156|1156.6|1156|0
1653460340000|2022-05-25 06:32:20|1156.7|1156.1|1156.6|1156|1156.8|1156.2|1156.6|1156|2
1653460380000|2022-05-25 06:33:00|1156.7|1156.1|1156.8|1156.2|1156.8|1156.2|1156.7|1156.1|0
1653460390000|2022-05-25 06:33:10|1157|1156.4|1157.1|1156.5|1157.1|1156.5|1157|1156.4|1
1653460440000|2022-05-25 06:34:00|1157.2|1156.6|1157.3|1156.7|1157.3|1156.7|1157.2|1156.6|0
1653460460000|2022-05-25 06:34:20|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1
1653460470000|2022-05-25 06:34:30|1157.8|1157.2|1157.8|1157.2|1157.8|1157.2|1157.7|1157.1|2
1653460550000|2022-05-25 06:35:50|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1157.9|1157.3|1
1653460560000|2022-05-25 06:36:00|1158.1|1157.5|1158.3|1157.7|1158.3|1157.7|1158.1|1157.5|1
1653460620000|2022-05-25 06:37:00|1158.1|1157.5|1158|1157.4|1158.1|1157.5|1158|1157.4|1
1653460640000|2022-05-25 06:37:20|1157.5|1156.5|1157.7|1156.7|1157.7|1156.7|1157.5|1156.5|2
1653460670000|2022-05-25 06:37:50|1157.4|1156.8|1157.4|1156.8|1157.6|1156.8|1157.1|1156.5|1
1653460680000|2022-05-25 06:38:00|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653460700000|2022-05-25 06:38:20|1158|1157|1158|1157.4|1158|1157.4|1158|1157|0
1653460740000|2022-05-25 06:39:00|1158.1|1157.5|1158|1157|1158.1|1157.5|1158|1157|3
1653460750000|2022-05-25 06:39:10|1157.9|1157.3|1158.1|1157.5|1158.1|1157.5|1157.9|1157.3|3
1653460760000|2022-05-25 06:39:20|1158.3|1157.7|1158.7|1157.7|1158.7|1157.7|1158.3|1157.7|5
1653460770000|2022-05-25 06:39:30|1158.6|1158|1158.9|1158.3|1158.9|1158.3|1158.6|1158|0
1653460870000|2022-05-25 06:41:10|1159.1|1158.5|1160|1159|1160|1159|1159.1|1158.5|3
1653460900000|2022-05-25 06:41:40|1160.1|1158.6|1160.1|1158.6|1160.1|1158.6|1160.1|1158.6|2
1653460920000|2022-05-25 06:42:00|1159.9|1158.9|1160.1|1158.6|1160.2|1158.9|1159.9|1158.6|1
1653460930000|2022-05-25 06:42:10|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|0
1653460940000|2022-05-25 06:42:20|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|0
1653461000000|2022-05-25 06:43:20|1159.5|1158.9|1159.6|1159|1159.6|1159|1159.5|1158.9|0
1653461010000|2022-05-25 06:43:30|1159.5|1158.9|1159.5|1158.9|1159.5|1158.9|1159.5|1158.9|0
1653461030000|2022-05-25 06:43:50|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|2
1653461040000|2022-05-25 06:44:00|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1
1653461110000|2022-05-25 06:45:10|||||||||1
1653461130000|2022-05-25 06:45:30|1160|1159.4|1160.4|1159.8|1160.4|1159.8|1160|1159.4|6
1653461220000|2022-05-25 06:47:00|1160.2|1159.2|1159.7|1158.7|1160.2|1159.4|1159.6|1158.7|5
1653461230000|2022-05-25 06:47:10|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|0
1653461240000|2022-05-25 06:47:20|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|0
1653461290000|2022-05-25 06:48:10|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|0
1653461300000|2022-05-25 06:48:20|1159.8|1159.2|1160.2|1159.6|1160.5|1159.6|1159.8|1159.2|1
1653461310000|2022-05-25 06:48:30|1160.1|1159.5|1160.6|1160|1160.6|1160|1160.1|1159.5|2
1653461320000|2022-05-25 06:48:40|1161|1160.2|1160.8|1160.2|1161|1160.2|1160.8|1160.2|0
1653461330000|2022-05-25 06:48:50|1161|1160|1160.9|1159.9|1161|1160|1160.9|1159.9|0
1653461340000|2022-05-25 06:49:00|1160.5|1160|1160.6|1160|1160.6|1160|1160.5|1160|2
1653461360000|2022-05-25 06:49:20|1162.5|1161.5|1162|1161|1162.5|1161.8|1162|1160.6|15
1653461370000|2022-05-25 06:49:30|1161.9|1161.3|1162|1161|1162.6|1161.3|1161.9|1161|2
1653461380000|2022-05-25 06:49:40|1161.6||1161.6||1161.6||1161.6||0
1653461400000|2022-05-25 06:50:00|1161.5|1160.5|1161.1|1159.6|1161.5|1160.5|1161.1|1159.6|4
1653461410000|2022-05-25 06:50:10|1161|1160|1160.6|1159.1|1161|1160.1|1160.4|1159.1|2
1653461450000|2022-05-25 06:50:50|1160.5|1159.5|1160.5|1159.5|1160.5|1159.5|1160.5|1159.5|0
1653461460000|2022-05-25 06:51:00|1160.6|1159.1|1160.6|1159.1|1160.6|1159.1|1160.6|1159.1|0
1653461470000|2022-05-25 06:51:10|1160.5|1159|1159.8|1158.3|1160.5|1159.1|1159.6|1158.3|2
1653461490000|2022-05-25 06:51:30|1159.9|1158.9|1160.3|1158.8|1160.3|1159|1159.9|1158.8|2
1653461500000|2022-05-25 06:51:40|1160.2|1159.2|1160.1|1158.6|1160.2|1159.2|1160|1158.6|1
1653461530000|2022-05-25 06:52:10|1160.6|1159.1|1160.6|1159.1|1160.6|1159.1|1160.6|1159.1|0
1653461570000|2022-05-25 06:52:50|1160.5|1159|1160.5|1159|1160.5|1159|1160.5|1159|0
1653461580000|2022-05-25 06:53:00|1160.4|1158.9|1160.3|1158.8|1160.4|1158.9|1160.3|1158.8|0
1653461600000|2022-05-25 06:53:20|1160.7|1159.2|1160.5|1159.5|1160.7|1159.5|1160.5|1159.2|0
1653461610000|2022-05-25 06:53:30|1160.7|1159.2|1160.7|1159.2|1160.7|1159.2|1160.7|1159.2|0
1653461630000|2022-05-25 06:53:50|1160.5|1159.5|1160.7|1159.2|1160.7|1159.5|1160.5|1159.2|1
1653461640000|2022-05-25 06:54:00|1160.5|1159.5|1160.5|1159.5|1160.5|1159.5|1160.5|1159.5|0
1653461690000|2022-05-25 06:54:50|1160.7|1159.2|1160.7|1159.2|1160.7|1159.2|1160.7|1159.2|1
1653461700000|2022-05-25 06:55:00|1160.5|1159.5|1160.5|1159.5|1160.5|1159.5|1160.5|1159.5|0
1653461720000|2022-05-25 06:55:20|1160.4|1159.8|1160.5|1159.5|1160.5|1159.8|1160.4|1159.5|1
1653461740000|2022-05-25 06:55:40|1160.4|1159.8|1160.7|1159.7|1160.7|1159.8|1160.4|1159.7|0
1653461750000|2022-05-25 06:55:50|1160.6|1160|1160.6|1160|1160.6|1160|1160.6|1160|0
1653461770000|2022-05-25 06:56:10|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1
1653461780000|2022-05-25 06:56:20|1160.3|1159.3|1160|1159|1160.3|1159.3|1160|1159|1
1653461820000|2022-05-25 06:57:00|1159.6||1159.6||1159.6||1159.6||0
1653461850000|2022-05-25 06:57:30|1159.7|1159.1|1160|1159|1160|1159.1|1159.7|1159|1
1653461860000|2022-05-25 06:57:40||1159.4||1159.4||1159.4||1159.4|0
1653461880000|2022-05-25 06:58:00|1160.1|1159.5|1160.1|1159.5|1160.1|1159.5|1160.1|1159.5|2
1653461890000|2022-05-25 06:58:10|1160|1159|1160.2|1159.2|1160.3|1159.2|1160|1158.8|3
1653461910000|2022-05-25 06:58:30|1160|1159|1160|1159|1160|1159|1160|1159|0
1653461920000|2022-05-25 06:58:40|1159.8|1159.2|1160.2|1159.2|1160.2|1159.2|1159.8|1159.2|0
1653461940000|2022-05-25 06:59:00|1160|1159|1160.2|1159.2|1160.2|1159.2|1160|1159|0
1653461950000|2022-05-25 06:59:10|1160|1159|1159.9|1159.3|1160.1|1159.3|1159.9|1159|0
1653461960000|2022-05-25 06:59:20|1160|1159|1160|1159|1160|1159|1160|1159|0
1653461970000|2022-05-25 06:59:30|1159.9|1159.3|1160.1|1158.6|1160.2|1159.3|1159.9|1158.6|1
1653461980000|2022-05-25 06:59:40|1159.7|1158.7|1159.4|1158.8|1159.7|1158.8|1159.4|1158.7|0
1653461990000|2022-05-25 06:59:50|1159.3|1158.7|1159.2|1158.2|1159.3|1158.7|1159.1|1158.2|1
1653462000000|2022-05-25 07:00:00|1159.7|1158.7|1160.1|1158.6|1160.1|1158.7|1159.7|1158.5|3
1653462010000|2022-05-25 07:00:10|1160|1158.5|1160.1|1158.6|1160.1|1158.6|1160|1158.5|1
1653462030000|2022-05-25 07:00:30|1160.2|1158.7|1160.1|1158.6|1160.2|1159|1160|1158.6|0
1653462050000|2022-05-25 07:00:50|1159|1158.4|1159|1158|1159.2|1158.4|1159|1158|4
1653462060000|2022-05-25 07:01:00|1158.9|1157.9|1158.1|1156.6|1158.9|1157.9|1158.1|1156.6|5
1653462080000|2022-05-25 07:01:20|1158.2|1156.7|1158.3|1156.8|1158.3|1156.8|1158.2|1156.7|0
1653462090000|2022-05-25 07:01:30|1158|1157|1158|1157|1158|1157|1158|1157|0
1653462100000|2022-05-25 07:01:40|1158.1|1156.5|1158.3|1157.7|1158.3|1157.7|1158.1|1156.5|3
1653462120000|2022-05-25 07:02:00|1158.6|1157.1|1158.6|1157.1|1158.6|1157.1|1158.6|1157.1|1
1653462130000|2022-05-25 07:02:10|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|0
1653462150000|2022-05-25 07:02:30|||||||||1
1653462160000|2022-05-25 07:02:40|1158|1157|1158|1157|1158|1157.3|1157.9|1157|0
1653462270000|2022-05-25 07:04:30|1158.3|1156.8|1158|1157|1158.3|1157.3|1157.9|1156.8|0
1653462360000|2022-05-25 07:06:00|1157.6||1157.6||1157.6||1157.6||0
1653462380000|2022-05-25 07:06:20|1158.3|1156.8|1158.5|1157.9|1158.5|1157.9|1158.3|1156.8|8
1653462390000|2022-05-25 07:06:30|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|1158.4|1157.8|0
1653462400000|2022-05-25 07:06:40|1158.5|1157.9|1158.4|1157.8|1158.5|1157.9|1158.4|1157.8|1
1653462440000|2022-05-25 07:07:20|1158.3|1157.7|1158.5|1157.9|1158.5|1157.9|1158.3|1157.7|0
1653462450000|2022-05-25 07:07:30|1158.4|1157.8|1159.6|1159|1159.6|1159|1158.4|1157.8|1
1653462480000|2022-05-25 07:08:00|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|0
1653462520000|2022-05-25 07:08:40|1160.1|1159.5|1160.3|1159.7|1160.3|1159.7|1160.1|1159.5|4
1653462540000|2022-05-25 07:09:00|||||||||2
1653462550000|2022-05-25 07:09:10|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|0
1653462570000|2022-05-25 07:09:30|1160.5|1159.9|1161.4|1160.8|1161.4|1160.8|1160.5|1159.9|3
1653462580000|2022-05-25 07:09:40|||||||||1
1653462590000|2022-05-25 07:09:50|1161.5|1160.9|1162.2|1161.2|1162.2|1161.2|1161.5|1160.9|1
1653462600000|2022-05-25 07:10:00|1162.5|1161.9|1160.8|1160.2|1162.5|1161.9|1160.8|1160.2|13
1653462610000|2022-05-25 07:10:10|1160.9|1160.3|1161.2|1160.6|1161.2|1160.6|1160.9|1160|3
1653462640000|2022-05-25 07:10:40|1160.9|1160.2|1160.8|1160.2|1160.9|1160.3|1160.8|1160.2|0
1653462650000|2022-05-25 07:10:50|1161|1160|1161.2|1160.6|1161.2|1160.6|1161|1160|1
1653462670000|2022-05-25 07:11:10|1161.3|1160.3|1161.2|1160.2|1161.3|1160.6|1161.1|1160.2|0
1653462680000|2022-05-25 07:11:20|1161.1|1160.6|1161.1|1160.5|1161.1|1160.6|1161.1|1160.5|0
1653462690000|2022-05-25 07:11:30|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1160.4|1159.8|1
1653462710000|2022-05-25 07:11:50|1160.3|1159.7|1154.7|1153.2|1160.7|1160|1154.7|1153.2|68
1653462720000|2022-05-25 07:12:00|1154.6|1153.1|1150.2|1149.6|1154.6|1153.1|1147.9|1146.8|118
1653462730000|2022-05-25 07:12:10|1150.9|1149.4|1143.5|1142|1150.9|1149.4|1141.2|1139.7|151
1653462740000|2022-05-25 07:12:20|1144.2|1142.7|1142.1|1141.1|1144.8|1143.3|1138|1137.2|75
1653462750000|2022-05-25 07:12:30|1142.5|1141|1141.6|1141|1143.5|1142|1141.6|1140.3|18
1653462760000|2022-05-25 07:12:40|1141.3|1139.8|1141.3|1139.8|1141.8|1140.7|1139.8|1138.3|19
1653462770000|2022-05-25 07:12:50|1141.5|1140|1142.7|1141.2|1142.7|1141.2|1141.5|1140|10
1653462780000|2022-05-25 07:13:00|1143.5|1142|1144.2|1142.7|1144.3|1142.8|1143.5|1142|22
1653462790000|2022-05-25 07:13:10|1144.5|1143|1146.7|1145.2|1146.7|1145.2|1144.5|1143|12
1653462800000|2022-05-25 07:13:20|1146.6|1145.1|1146.1|1145.1|1147.5|1146|1146.1|1144.9|20
1653462810000|2022-05-25 07:13:30|1146.4|1144.9|1148.9|1147.4|1148.9|1147.4|1146.4|1144.9|10
1653462820000|2022-05-25 07:13:40|1149|1147.5|1147.7|1146.2|1149.1|1147.6|1147.6|1146.1|8
1653462830000|2022-05-25 07:13:50|1147.8|1147.1|1144.5|1143.9|1147.8|1147.1|1144.5|1143.6|16
1653462840000|2022-05-25 07:14:00|1144.7|1143.7|1147.1|1145.6|1147.1|1145.6|1144.5|1143|86
1653462850000|2022-05-25 07:14:10|1146.8|1146.2|1147.6|1146.1|1147.6|1146.4|1146.8|1145.6|6
1653462860000|2022-05-25 07:14:20|1147.7|1146.2|1150.6|1149.1|1150.6|1149.1|1147.7|1146.2|6
1653462870000|2022-05-25 07:14:30|1150.7|1149.2|1149.5|1148|1150.7|1149.2|1149.4|1147.9|12
1653462880000|2022-05-25 07:14:40|1149.4|1147.9|1149|1148.4|1149.7|1148.5|1149|1147.9|13
1653462890000|2022-05-25 07:14:50|1148.9|1148.3|1147|1145.5|1149.3|1148.3|1146.8|1145.3|22
1653462900000|2022-05-25 07:15:00|1146.8|1145.3|1148.3|1146.8|1148.3|1146.8|1146.1|1144.6|11
1653462910000|2022-05-25 07:15:10|||||||||1
1653462920000|2022-05-25 07:15:20|1147.8|1146.3|1147.9|1146.4|1147.9|1146.4|1147.8|1146.3|5
1653462930000|2022-05-25 07:15:30|1147.6|1146.1|1147.1|1146.1|1147.6|1146.1|1147.1|1146|7
1653462940000|2022-05-25 07:15:40|1146.8|1146.2|1148.1|1146.6|1148.1|1146.6|1146.7|1146.1|4
1653462950000|2022-05-25 07:15:50|1148.2|1146.7|1148.7|1147.2|1149.5|1148|1148.2|1146.7|20
1653462960000|2022-05-25 07:16:00|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|0
1653462970000|2022-05-25 07:16:10|1148.2|1146.7|1148.2|1146.7|1148.2|1146.7|1148.2|1146.7|6
1653462980000|2022-05-25 07:16:20|1147.1|1146.5|1147.8|1146.3|1148|1146.6|1147.1|1146|11
1653462990000|2022-05-25 07:16:30|1147.7|1146.2|1147.7|1146.2|1147.9|1146.9|1147.7|1146.2|1
1653463000000|2022-05-25 07:16:40|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|0
1653463010000|2022-05-25 07:16:50|1148.2|1146.8|1148.2|1146.7|1148.2|1146.8|1148.2|1146.7|6
1653463030000|2022-05-25 07:17:10|1148|1147|1148|1147|1148|1147|1148|1147|3
1653463040000|2022-05-25 07:17:20|1148.4|1147.4|1150.3|1148.8|1150.7|1149.4|1148.4|1146.9|22
1653463050000|2022-05-25 07:17:30|1150.2|1148.7|1149|1147.5|1150.2|1148.8|1148.2|1146.9|8
1653463060000|2022-05-25 07:17:40|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|0
1653463080000|2022-05-25 07:18:00|1149|1148.4|1147.3|1145.8|1149|1148.4|1147.3|1145.8|6
1653463090000|2022-05-25 07:18:10|1147.2|1145.7|1146.2|1144.7|1147.2|1145.7|1146.2|1144.7|20
1653463100000|2022-05-25 07:18:20|1145.4|1144.8|1144.5|1143|1146.2|1144.8|1143.7|1143|14
1653463110000|2022-05-25 07:18:30|1145|1143.5|1145.1|1144.1|1145.4|1144.8|1144.8|1143.5|25
1653463120000|2022-05-25 07:18:40|1144.6|1144|1144.8|1144.2|1144.9|1144.3|1144.6|1143.9|5
1653463130000|2022-05-25 07:18:50|1144.9|1143.9|1144.9|1143.9|1144.9|1144.2|1144.6|1143.9|4
1653463140000|2022-05-25 07:19:00|1145.2|1144.2|1144.8|1144.2|1145.2|1144.2|1144.6|1143.9|17
1653463150000|2022-05-25 07:19:10|1145.5|1144|1144.8|1144.2|1145.5|1144.2|1144.8|1144|1
1653463160000|2022-05-25 07:19:20|1145.5|1144|1144.7|1143.2|1145.5|1144.2|1144.7|1143.2|14
1653463170000|2022-05-25 07:19:30|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|7
1653463180000|2022-05-25 07:19:40|1143.3|1142.3|1142.1|1141.1|1143.3|1142.3|1142.1|1141.1|12
1653463190000|2022-05-25 07:19:50|1141.8|1141.2|1142.8|1141.3|1142.8|1141.3|1140.5|1139|31
1653463200000|2022-05-25 07:20:00|1142.7|1141.2|1143.1|1141.6|1143.1|1141.6|1142.7|1141.2|1
1653463210000|2022-05-25 07:20:10|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|18
1653463220000|2022-05-25 07:20:20|1143.3|1142.7|1143.4|1142.8|1143.4|1142.8|1143.3|1142.7|8
1653463230000|2022-05-25 07:20:30|1143.3|1142.3|1143.2|1142.6|1143.3|1142.6|1143.2|1142.3|2
1653463240000|2022-05-25 07:20:40|1143.3|1142.7|1143.4|1142.8|1143.6|1143|1143.3|1142.7|3
1653463250000|2022-05-25 07:20:50|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1
1653463260000|2022-05-25 07:21:00|1143.6|1142.6|1143.2|1142.2|1143.8|1142.6|1143.2|1142|5
1653463270000|2022-05-25 07:21:10|1143.1|1142.5|1143.5|1142.9|1143.5|1142.9|1143.1|1142.4|6
1653463280000|2022-05-25 07:21:20|1143.4|1142.8|1143.4|1142.4|1143.6|1142.9|1143.4|1142.4|13
1653463290000|2022-05-25 07:21:30|1143.1|1142.5|1142.8|1141.3|1143.1|1142.5|1140.5|1139.5|11
1653463300000|2022-05-25 07:21:40|1142.9|1141.4|1143|1141.5|1143|1141.5|1142.9|1141.4|0
1653463310000|2022-05-25 07:21:50|1142.8|1141.8|1143.3|1141.8|1143.3|1141.8|1142.8|1141.8|0
1653463320000|2022-05-25 07:22:00|1143.4|1142.3|1143.3|1142.7|1143.4|1142.8|1143.3|1142.3|2
1653463330000|2022-05-25 07:22:10|1143.7|1142.9|1143|1141.5|1143.7|1142.9|1143|1141.5|12
1653463340000|2022-05-25 07:22:20|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1653463350000|2022-05-25 07:22:30|1143.2|1142.6|1143.2|1141.7|1143.2|1142.6|1143.2|1141.7|3
1653463360000|2022-05-25 07:22:40|1143.3|1141.8|1143.3|1142.7|1143.3|1142.7|1143.2|1141.8|5
1653463370000|2022-05-25 07:22:50|1143.4|1142.4|1143.1|1142.5|1143.4|1142.7|1143.1|1142.4|16
1653463380000|2022-05-25 07:23:00|1144.2|1142.7|1143.4|1142.4|1144.2|1143.2|1143.4|1142.4|15
1653463390000|2022-05-25 07:23:10|1143.1|1142.5|1140.2|1138.7|1143.1|1142.5|1140.2|1138.7|11
1653463400000|2022-05-25 07:23:20|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|2
1653463410000|2022-05-25 07:23:30|1139.7|1139.1|1139.8|1138.8|1139.9|1139.1|1139.7|1138.8|1
1653463420000|2022-05-25 07:23:40|||||||||2
1653463430000|2022-05-25 07:23:50|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|11
1653463440000|2022-05-25 07:24:00|1140|1139|1139.8|1138.8|1140.3|1139|1139.8|1138.7|7
1653463450000|2022-05-25 07:24:10|1139.1|1138.1|1138.3|1137.7|1139.1|1138.1|1138.3|1137.6|9
1653463460000|2022-05-25 07:24:20|1138.1|1137.1|1136.9|1135.4|1138.1|1137.2|1136.1|1135.4|22
1653463470000|2022-05-25 07:24:30|1136.8|1135.8|1137.7|1136.2|1137.8|1137|1136.8|1135.8|9
1653463480000|2022-05-25 07:24:40|1137.8|1136.3|1137.2|1136.2|1137.9|1137.1|1137.1|1136.2|6
1653463490000|2022-05-25 07:24:50|1137.3|1135.8|1137.3|1135.8|1137.3|1136.1|1136.5|1135.8|14
1653463500000|2022-05-25 07:25:00|1137|1136|1136.8|1135.8|1137.3|1136|1136.8|1135.7|11
1653463510000|2022-05-25 07:25:10|1136.5|1135.9|1137.1|1136.1|1137.1|1136.1|1136.5|1135.9|6
1653463520000|2022-05-25 07:25:20|1137|1136|1137.1|1136.1|1137.1|1136.4|1136.6|1135.8|5
1653463530000|2022-05-25 07:25:30|1136.8|1136.2|1137.1|1136.1|1137.1|1136.2|1136.8|1136.1|2
1653463540000|2022-05-25 07:25:40|||||||||3
1653463550000|2022-05-25 07:25:50|1137|1136.4|1136.8|1136.2|1137.3|1136.4|1136.7|1135.7|12
1653463560000|2022-05-25 07:26:00|1137.1|1136.1|1140.2|1138.7|1141|1139.8|1137.1|1136.1|39
1653463570000|2022-05-25 07:26:10|1139.9|1138.9|1139.6|1138.6|1139.9|1139.2|1139.5|1138.6|2
1653463590000|2022-05-25 07:26:30|1139.8|1138.3|1138.6|1138|1139.8|1138.3|1138.5|1137|22
1653463600000|2022-05-25 07:26:40|1138.7|1137.2|1138.5|1137|1138.7|1137.2|1138.5|1137|1
1653463610000|2022-05-25 07:26:50|1138.6|1137.1|1138.6|1137.1|1138.7|1137.2|1138.5|1137|2
1653463620000|2022-05-25 07:27:00|1138.7|1137.2|1137.7|1136.2|1138.7|1137.4|1137.1|1136.1|19
1653463630000|2022-05-25 07:27:10|1136.9|1136.3|1137|1136.4|1137.1|1136.4|1136.9|1136.1|5
1653463640000|2022-05-25 07:27:20|1137.1|1136.5|1137.8|1137.2|1137.8|1137.2|1137.1|1136.5|4
1653463650000|2022-05-25 07:27:30|1137.7|1137.1|1137.8|1136.3|1138.2|1137.5|1137.7|1136.2|11
1653463660000|2022-05-25 07:27:40|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|3
1653463670000|2022-05-25 07:27:50|||||||||2
1653463690000|2022-05-25 07:28:10|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|4
1653463700000|2022-05-25 07:28:20|1137.3|1136.3|1137.5|1136|1137.5|1136.3|1137.3|1136|3
1653463720000|2022-05-25 07:28:40|1136.4|1135.4|1135.8|1134.8|1136.4|1135.5|1135.8|1134.8|13
1653463730000|2022-05-25 07:28:50|1137.5|1136|1135.9|1134.9|1137.5|1136|1135.8|1134.8|191
1653463740000|2022-05-25 07:29:00|1135.8|1134.8|1138|1137.4|1138.1|1137.4|1135.8|1134.8|16
1653463750000|2022-05-25 07:29:10|1138.2|1136.7|1137.7|1136.7|1138.2|1136.7|1137.4|1136|3
1653463780000|2022-05-25 07:29:40|1137.6|1137|1137.1|1136.1|1137.7|1137|1137.1|1136.1|4
1653463790000|2022-05-25 07:29:50|1136.8|1136.2|1136.5|1135.9|1136.8|1136.2|1136.5|1135.9|2
1653463800000|2022-05-25 07:30:00|1136.3|1135.3|1137.7|1136.2|1137.7|1136.2|1136.3|1135.3|17
1653463810000|2022-05-25 07:30:10|1137.5|1136.5|1137.6|1136.6|1137.6|1136.6|1137.5|1136.5|0
1653463820000|2022-05-25 07:30:20|1137.7|1136.7|1137.6|1137|1137.7|1137|1137.5|1136.7|7
1653463830000|2022-05-25 07:30:30|1137.2|1135.7|1137.1|1136.1|1137.2|1136.5|1136.9|1135.7|11
1653463850000|2022-05-25 07:30:50|||||||||4
1653463870000|2022-05-25 07:31:10|1136.8|1135.8|1136.3|1134.8|1136.8|1135.8|1136.1|1134.7|7
1653463880000|2022-05-25 07:31:20|1136.2|1134.7|1136.1|1135.1|1136.2|1135.1|1136.1|1134.7|0
1653463890000|2022-05-25 07:31:30|1135.8|1134.8|1134.8|1134.2|1136|1134.8|1134.8|1134.2|11
1653463900000|2022-05-25 07:31:40|1134.7|1134.1|1134.7|1133.7|1134.9|1134.2|1134.3|1133.3|41
1653463910000|2022-05-25 07:31:50|1134.8|1133.8|1134.5|1133.9|1134.8|1133.9|1134.5|1133.8|11
1653463920000|2022-05-25 07:32:00|1134.6|1134|1137|1136.4|1137.8|1136.8|1134.5|1133.9|41
1653463940000|2022-05-25 07:32:20|1136.8|1136.2|1135.9|1134.4|1136.8|1136.2|1135.9|1134.4|5
1653463950000|2022-05-25 07:32:30|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1653463960000|2022-05-25 07:32:40||1134.8||1134.8||1134.8||1134.8|1
1653463970000|2022-05-25 07:32:50|1135.2|1134.6|1136|1134.5|1136|1134.6|1135.2|1134.5|7
1653463980000|2022-05-25 07:33:00|1135.3|1134.7|1136.6|1135.6|1136.6|1135.6|1135.3|1134.7|7
1653463990000|2022-05-25 07:33:10|1136.5|1135.9|1138.1|1136.6|1138.1|1136.6|1136.5|1135.9|14
1653464000000|2022-05-25 07:33:20|1138|1137.1|1138.1|1137.1|1138.1|1137.4|1138|1137.1|22
1653464010000|2022-05-25 07:33:30|1138|1136.5|1137.7|1137.1|1138|1137.1|1137.7|1136.5|2
1653464020000|2022-05-25 07:33:40|1137.8|1137.2|1137.9|1137.3|1137.9|1137.3|1137.8|1137.2|0
1653464030000|2022-05-25 07:33:50|1139.5|1138.9|1139.5|1138.9|1139.6|1139|1139.5|1138.9|6
1653464040000|2022-05-25 07:34:00|1139.6|1138.6|1139.7|1138.2|1139.7|1138.9|1138.7|1137.7|23
1653464050000|2022-05-25 07:34:10|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|4
1653464060000|2022-05-25 07:34:20|1139|1138.4|1138.3|1137.3|1139.1|1138.4|1138.3|1137.3|7
1653464070000|2022-05-25 07:34:30|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1
1653464080000|2022-05-25 07:34:40|1137.7|1136.2|1137|1135.5|1137.8|1136.6|1137|1135.5|2
1653464090000|2022-05-25 07:34:50|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1653464100000|2022-05-25 07:35:00|1136.3|1134.8|1135.5|1134.5|1136.7|1135.2|1135.5|1134.1|5
1653464110000|2022-05-25 07:35:10|1135.4|1134.4|1136|1135.4|1136|1135.4|1134.7|1133.8|10
1653464120000|2022-05-25 07:35:20||1135||1134.5||1135||1134.5|5
1653464130000|2022-05-25 07:35:30|1135.8|1134.3|1135.1|1134.1|1135.8|1134.3|1135.1|1134.1|0
1653464140000|2022-05-25 07:35:40|1134.6|1134|1136.8|1135.8|1136.9|1136.1|1134.1|1133.5|28
1653464150000|2022-05-25 07:35:50|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|3
1653464160000|2022-05-25 07:36:00|1136.5|1135|1137.3|1136.3|1137.6|1136.6|1136.2|1134.7|17
1653464170000|2022-05-25 07:36:10|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653464180000|2022-05-25 07:36:20|1137.1|1136.1|1138.7|1137.2|1138.7|1137.2|1137.1|1135.6|9
1653464190000|2022-05-25 07:36:30|1138.8|1138.2|1138.8|1137.8|1139.2|1138.4|1138.8|1137.5|14
1653464200000|2022-05-25 07:36:40|1139|1137.5|1138.1|1137.5|1139|1137.9|1138.1|1137.5|2
1653464210000|2022-05-25 07:36:50|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|1
1653464220000|2022-05-25 07:37:00|1138.1|1137.5|1139.6|1138.6|1139.6|1138.6|1138.1|1137.5|28
1653464230000|2022-05-25 07:37:10|1139.8|1138.3|1139.7|1138.2|1139.8|1138.3|1139.7|1138.2|4
1653464240000|2022-05-25 07:37:20|1139.3|1138.3|1138.1|1137.1|1139.5|1138.3|1138.1|1137|2
1653464250000|2022-05-25 07:37:30|1137.8|1137.2|1137.7|1136.2|1137.8|1137.2|1137.6|1136.2|1
1653464260000|2022-05-25 07:37:40|1137.4|1136.4|1138.9|1137.4|1138.9|1137.8|1137.3|1136.3|19
1653464270000|2022-05-25 07:37:50|1138.6|1137.6|1138.7|1137.2|1138.7|1137.6|1138.6|1137.2|0
1653464280000|2022-05-25 07:38:00|1137.9|1137.3|1138.6|1137.6|1138.6|1137.6|1137.9|1137.2|9
1653464290000|2022-05-25 07:38:10|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1653464300000|2022-05-25 07:38:20|1137.9|1137.3|1137.8|1136.8|1137.9|1137.3|1137.7|1136.7|8
1653464310000|2022-05-25 07:38:30|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|1
1653464320000|2022-05-25 07:38:40|1138.4|1136.9|1138.2|1136.7|1138.4|1136.9|1138.2|1136.7|2
1653464330000|2022-05-25 07:38:50|1138|1137.4|1138.3|1137.3|1138.3|1137.4|1138|1137.3|2
1653464340000|2022-05-25 07:39:00|1138.6|1137.1|1140.2|1138.7|1140.2|1138.9|1138.4|1137.1|10
1653464350000|2022-05-25 07:39:10|1140|1139|1140|1138.5|1140|1139.2|1139.8|1138.5|2
1653464360000|2022-05-25 07:39:20|1139.9|1138.4|1138.2|1136.7|1139.9|1138.4|1138.2|1136.7|6
1653464370000|2022-05-25 07:39:30|1137.8|1136.8|1137|1135.5|1137.8|1136.8|1137|1135.5|4
1653464380000|2022-05-25 07:39:40|1136.7|1135.2|1135.8|1135.2|1136.7|1135.6|1135.5|1134.9|17
1653464390000|2022-05-25 07:39:50|1136|1135|1135.7|1135.1|1136|1135.2|1135.6|1135|6
1653464420000|2022-05-25 07:40:20|||||||||1
1653464430000|2022-05-25 07:40:30|1135.2|1133.7|1135|1134|1135.4|1134.1|1135|1133.7|8
1653464440000|2022-05-25 07:40:40|1134.6|1134.4|1136.3|1135.3|1136.5|1135.3|1134.6|1134.4|21
1653464450000|2022-05-25 07:40:50|1137.3|1135.7|1137|1135.5|1137.3|1135.8|1137|1135.5|3
1653464460000|2022-05-25 07:41:00|1136.9|1135.4|1134.1|1133.5|1137|1135.5|1134|1133.4|65
1653464470000|2022-05-25 07:41:10|1134.2|1133.6|1133.8|1133.2|1134.5|1133.6|1133.3|1132.5|19
1653464480000|2022-05-25 07:41:20|1134.3|1133.3|1134|1133.4|1134.3|1133.4|1133.8|1132.8|5
1653464490000|2022-05-25 07:41:30|1134.2|1132.7|1133.6|1132.6|1134.2|1133|1133.3|1132|12
1653464500000|2022-05-25 07:41:40|1133.1|1132.1|1133.5|1132.9|1133.7|1132.9|1133.1|1132.1|31
1653464510000|2022-05-25 07:41:50|1135.5|1134|1133.6|1132.6|1135.7|1134.2|1133.1|1132.5|41
1653464520000|2022-05-25 07:42:00|1133.1|1132.5|1132.3|1131.3|1133.1|1132.5|1131.8|1131.2|24
1653464530000|2022-05-25 07:42:10|1132.2|1131.6|1130.8|1130.2|1132.7|1132.1|1129.5|1128.9|35
1653464540000|2022-05-25 07:42:20|1131.8|1131.2|1132.2|1131.6|1132.3|1131.6|1131.8|1131.2|6
1653464550000|2022-05-25 07:42:30|1132.1|1131.1|1134.1|1133.1|1134.1|1133.1|1132|1131.1|9
1653464560000|2022-05-25 07:42:40|1134.7|1133.2|1134.6|1133.6|1134.7|1133.9|1134.5|1133.2|6
1653464570000|2022-05-25 07:42:50|1134.9|1133.9|1135.8|1134.8|1135.8|1134.8|1134.9|1133.9|8
1653464580000|2022-05-25 07:43:00|||||||||2
1653464590000|2022-05-25 07:43:10|1135.5|1134.9|1135.6|1134.6|1136.2|1135.5|1135.5|1134.5|17
1653464600000|2022-05-25 07:43:20|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1
1653464610000|2022-05-25 07:43:30|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|9
1653464620000|2022-05-25 07:43:40|1135.8|1134.8|1136|1135|1136.1|1135.2|1135.8|1134.8|6
1653464630000|2022-05-25 07:43:50|||||||||1
1653464640000|2022-05-25 07:44:00|1135.7|1135.1|1138.2|1136.7|1138.5|1137.5|1135.3|1134.7|74
1653464650000|2022-05-25 07:44:10|1139|1138.4|1144.6|1143.1|1144.6|1143.6|1139|1138.4|99
1653464660000|2022-05-25 07:44:20|1144.5|1143|1140.9|1139.4|1144.5|1143|1140.7|1139.4|92
1653464670000|2022-05-25 07:44:30|1140.8|1139.3|1140.7|1139.2|1140.8|1139.3|1140.7|1139.2|3
1653464680000|2022-05-25 07:44:40|1140.3|1139.3|1138.4|1136.9|1140.3|1139.3|1138.3|1136.8|18
1653464690000|2022-05-25 07:44:50|1138|1137|1136.5|1135|1139.2|1137.7|1136.5|1135|15
1653464700000|2022-05-25 07:45:00|1136.6|1135.1|1136.9|1135.4|1136.9|1135.4|1136.6|1135.1|1
1653464710000|2022-05-25 07:45:10|1136.5|1135.5|1137|1135.5|1137|1136.4|1136.3|1135.5|24
1653464730000|2022-05-25 07:45:30|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1
1653464740000|2022-05-25 07:45:40|1136.7|1135.2|1136.8|1135.3|1136.9|1135.4|1136.7|1135.2|6
1653464760000|2022-05-25 07:46:00|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1
1653464770000|2022-05-25 07:46:10|1137|1136|1136.9|1135.9|1137|1136|1136.9|1135.9|10
1653464780000|2022-05-25 07:46:20|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|2
1653464790000|2022-05-25 07:46:30|1137|1136.4|1136.9|1135.4|1137|1136.4|1136.9|1135.4|16
1653464800000|2022-05-25 07:46:40|1136.8|1135.8|1135.2|1134.2|1136.8|1135.8|1135.2|1134.1|3
1653464810000|2022-05-25 07:46:50|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|6
1653464820000|2022-05-25 07:47:00|1134.1|1133.5|1133.9|1133.3|1134.1|1133.5|1133.9|1133.3|4
1653464830000|2022-05-25 07:47:10|1134|1133|1134|1133|1134|1133|1134|1133|18
1653464840000|2022-05-25 07:47:20|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1653464850000|2022-05-25 07:47:30|1134.1|1132.6|1134.3|1133.3|1134.3|1133.3|1133.8|1132.6|7
1653464860000|2022-05-25 07:47:40|1134.2|1133.6|1135.2|1134.2|1135.4|1134.2|1134.2|1133.6|1
1653464870000|2022-05-25 07:47:50|1135.1|1134.5|1133.4|1131.9|1135.2|1134.5|1133.4|1131.9|9
1653464880000|2022-05-25 07:48:00|1132.7|1132.1|1132.4|1130.9|1132.7|1132.1|1132.4|1130.9|2
1653464890000|2022-05-25 07:48:10|1131.5|1130.8|1131.4|1130.8|1131.5|1130.8|1131.4|1130.8|1
1653464900000|2022-05-25 07:48:20|1130.9|1130.3|1133|1131.5|1133.2|1131.7|1130.9|1130.3|27
1653464910000|2022-05-25 07:48:30|1133.1|1131.6|1133|1131.5|1133.1|1131.6|1133|1131.5|1
1653464920000|2022-05-25 07:48:40|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|0
1653464930000|2022-05-25 07:48:50|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1653464940000|2022-05-25 07:49:00|1132.5|1131.9|1132.4|1131.8|1132.5|1131.9|1132.4|1131.8|0
1653464950000|2022-05-25 07:49:10|1132.9|1131.9|1133.9|1132.4|1133.9|1132.4|1132.9|1131.9|7
1653464960000|2022-05-25 07:49:20|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|0
1653464970000|2022-05-25 07:49:30|1132.1|1130.6|1131.8|1130.3|1132.1|1131.1|1131.5|1130.1|49
1653464980000|2022-05-25 07:49:40|1131|1130|1131.6|1130.1|1131.6|1130.1|1131|1130|2
1653464990000|2022-05-25 07:49:50|1131.3|1130.3|1131.1|1130.5|1131.3|1130.6|1131.1|1130.2|1
1653465000000|2022-05-25 07:50:00|1131.2|1130.6|1132|1131|1132.6|1131.5|1131.2|1130.6|14
1653465010000|2022-05-25 07:50:10|1132.1|1130.6|1132|1131.4|1132.1|1131.4|1132|1130.6|2
1653465020000|2022-05-25 07:50:20|1132.7|1131.2|1132.6|1131.1|1132.7|1131.2|1132.6|1131.1|3
1653465030000|2022-05-25 07:50:30|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1
1653465040000|2022-05-25 07:50:40|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|3
1653465050000|2022-05-25 07:50:50|1132.2|1131.2|1131.4|1130.8|1132.2|1131.2|1131.4|1130.8|3
1653465060000|2022-05-25 07:51:00|1131.5|1130.9|1132.2|1131.2|1132.2|1131.2|1131.5|1130.9|10
1653465070000|2022-05-25 07:51:10|1132.4|1131.4|1131.9|1131.3|1132.4|1131.6|1131.9|1131.3|5
1653465080000|2022-05-25 07:51:20|1132|1131|1132.1|1130.6|1132.1|1131|1132|1130.6|30
1653465090000|2022-05-25 07:51:30|1132|1131|1132.1|1130.6|1132.1|1131.2|1131.8|1130.6|26
1653465100000|2022-05-25 07:51:40|1132|1131|1132|1131|1132|1131|1132|1131|25
1653465110000|2022-05-25 07:51:50|1133.7|1132.2|1132.6|1131.1|1133.7|1132.2|1132.6|1131.1|20
1653465130000|2022-05-25 07:52:10|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|3
1653465140000|2022-05-25 07:52:20|1131.5|1130|1133.1|1131.6|1133.4|1131.9|1131.4|1129.9|7
1653465150000|2022-05-25 07:52:30|1133.5|1132|1133.9|1132.4|1134.2|1133.2|1133.5|1132|6
1653465160000|2022-05-25 07:52:40|1133.5|1132.5|1133.5|1132.5|1133.6|1132.5|1133.4|1132.1|1
1653465170000|2022-05-25 07:52:50|1133.6|1132.1|1132.4|1131.8|1133.6|1132.3|1132.4|1131.8|1
1653465180000|2022-05-25 07:53:00|1133.6|1132.1|1133.4|1131.9|1133.6|1132.2|1133.2|1131.9|27
1653465190000|2022-05-25 07:53:10|1133|1132|1133.5|1132.5|1133.5|1132.8|1133|1132|19
1653465200000|2022-05-25 07:53:20|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1
1653465210000|2022-05-25 07:53:30|1133|1132.4|1132.5|1131.5|1133|1132.4|1132.5|1131.5|65
1653465220000|2022-05-25 07:53:40|1132.2|1131.6|1131.4|1130.8|1132.2|1131.6|1131.4|1130.8|1
1653465230000|2022-05-25 07:53:50|1131.3|1130.7|1131.7|1130.2|1131.7|1130.7|1131.3|1130.2|2
1653465240000|2022-05-25 07:54:00|1131.4|1129.9|1130.7|1130.1|1131.4|1130.3|1130.7|1129.9|0
1653465250000|2022-05-25 07:54:10|1130.3|1129.7|1130.4|1128.9|1130.6|1129.7|1128.5|1127.8|54
1653465260000|2022-05-25 07:54:20|1130.2|1128.7|1130.3|1129.3|1130.4|1129.3|1130.2|1128.7|0
1653465270000|2022-05-25 07:54:30|1130.2|1129.6|1129.7|1129.1|1130.3|1129.6|1129.7|1129.1|1
1653465280000|2022-05-25 07:54:40|1130.7|1129.7|1130.4|1129.8|1131.6|1130.1|1130.3|1129.6|23
1653465290000|2022-05-25 07:54:50|1130.5|1129.9|1131.9|1130.4|1132.1|1130.6|1130.1|1129.5|24
1653465300000|2022-05-25 07:55:00|1132|1130.5|1131.9|1130.9|1132|1130.9|1131.9|1130.5|0
1653465310000|2022-05-25 07:55:10|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|4
1653465320000|2022-05-25 07:55:20|1132.5|1131.9|1134|1133|1134|1133|1132.5|1131.9|5
1653465330000|2022-05-25 07:55:30|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|6
1653465340000|2022-05-25 07:55:40|1133.9|1133.3|1133.7|1132.7|1133.9|1133.3|1133.7|1132.7|3
1653465360000|2022-05-25 07:56:00||1133.1||1133.1||1133.1||1133.1|2
1653465380000|2022-05-25 07:56:20|1133.4|1131.9|1133|1132|1133.4|1132|1133|1131.9|20
1653465390000|2022-05-25 07:56:30|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|7
1653465400000|2022-05-25 07:56:40||1132.1||1132.1||1132.1||1132.1|0
1653465410000|2022-05-25 07:56:50||1131.7||1131.7||1131.7||1131.7|3
1653465420000|2022-05-25 07:57:00|1132.3|1131|1132|1131|1132.3|1131|1132|1131|20
1653465430000|2022-05-25 07:57:10|1131.8|1130.8|1131|1130|1132.2|1130.8|1131|1130|16
1653465450000|2022-05-25 07:57:30|1130.8|1129.8|1132|1130.5|1132.1|1130.6|1130.8|1129.8|68
1653465490000|2022-05-25 07:58:10|1131.9|1130.4|1129.3|1128.3|1131.9|1130.4|1129.3|1128.3|56
1653465500000|2022-05-25 07:58:20|1128.9|1128|1129|1128|1129|1128|1128.9|1128|6
1653465510000|2022-05-25 07:58:30|||||||||3
1653465520000|2022-05-25 07:58:40|1128.9|1128.3|1128.3|1127.7|1129|1128.3|1128.3|1127.7|44
1653465530000|2022-05-25 07:58:50|1128.4|1127.8|1128|1127|1128.4|1127.8|1127.7|1126.6|21
1653465540000|2022-05-25 07:59:00|1128.7|1127.2|1128.4|1126.9|1128.9|1127.4|1128.4|1126.9|8
1653465550000|2022-05-25 07:59:10|1128.2|1127.2|1128.6|1127.1|1128.6|1127.2|1128.2|1127.1|4
1653465560000|2022-05-25 07:59:20|1129.4|1127.9|1127.7|1126.7|1129.4|1127.9|1127.7|1126.7|22
1653465570000|2022-05-25 07:59:30|1128|1126.5|1128.1|1126.6|1128.1|1126.6|1128|1126.5|4
1653465580000|2022-05-25 07:59:40|1127.5|1126.5|1126.8|1125.8|1127.8|1127|1126.7|1125.8|26
1653465590000|2022-05-25 07:59:50|1126.1|1125.5|1126.7|1125.2|1127|1125.5|1125.5|1124.8|61
1653465600000|2022-05-25 08:00:00|1126.6|1125.1|1126.8|1125.8|1127|1125.8|1126|1125|6
1653465610000|2022-05-25 08:00:10|1127.2|1125.7|1126.7|1125.2|1127.2|1125.7|1126.5|1125.2|4
1653465620000|2022-05-25 08:00:20|1126.1|1125.5|1125.8|1124.8|1126.1|1125.5|1125.8|1124.8|12
1653465630000|2022-05-25 08:00:30|1125.5|1124.9|1125.4|1124.8|1125.5|1124.9|1125.4|1124.8|63
1653465640000|2022-05-25 08:00:40|1125|1124.4|1123|1121.5|1125|1124.4|1122.6|1121.5|80
1653465650000|2022-05-25 08:00:50|1123.3|1121.8|1123.8|1122.3|1124|1122.5|1123|1121.5|31
1653465660000|2022-05-25 08:01:00|1123.9|1122.4|1123.3|1122.3|1124|1123.1|1123.3|1122.3|9
1653465670000|2022-05-25 08:01:10|1123|1122.4|1122.8|1121.3|1123|1122.4|1122.8|1121.3|5
1653465680000|2022-05-25 08:01:20|1122.7|1121.7|1123.5|1122|1124|1122.7|1122.7|1121.7|12
1653465690000|2022-05-25 08:01:30|1123.3|1121.8|1125|1123.5|1125.2|1123.8|1123.3|1121.8|16
1653465700000|2022-05-25 08:01:40|1125.2|1123.7|1124.2|1122.7|1125.2|1124.6|1124|1122.7|3
1653465710000|2022-05-25 08:01:50|1123.8|1122.8|1123.5|1122.5|1123.9|1122.9|1123.3|1122.4|26
1653465720000|2022-05-25 08:02:00|1123.6|1122.9|1123.9|1122.4|1123.9|1123.2|1123.6|1122.4|12
1653465730000|2022-05-25 08:02:10|1124|1122.5|1123.5|1122|1124|1122.6|1122.9|1122|4
1653465740000|2022-05-25 08:02:20|1123.3|1122.3|1123.7|1123.1|1123.8|1123.2|1123.3|1122.3|4
1653465750000|2022-05-25 08:02:30|1123.8|1123.2|1124.5|1123|1124.6|1123.6|1123.8|1123|8
1653465760000|2022-05-25 08:02:40|1124.3|1123.3|1124.8|1124.2|1124.8|1124.2|1124.2|1123|18
1653465770000|2022-05-25 08:02:50|1125.8|1124.8|1125.7|1124.2|1126.7|1125.2|1125.7|1124.2|11
1653465780000|2022-05-25 08:03:00|1125.6|1125|1126.7|1125.2|1126.7|1125.2|1125.1|1124|12
1653465790000|2022-05-25 08:03:10|||||||||2
1653465800000|2022-05-25 08:03:20|1126.8|1126.2|1127.5|1126|1128.2|1126.7|1126.8|1126|12
1653465810000|2022-05-25 08:03:30|1127.4|1125.9|1127.3|1125.8|1127.4|1125.9|1127.2|1125.7|5
1653465820000|2022-05-25 08:03:40|1127.2|1125.7|1127.1|1126.1|1127.2|1126.1|1127|1125.7|0
1653465830000|2022-05-25 08:03:50|1127|1126|1126.6|1125.1|1127|1126|1126.6|1125.1|6
1653465850000|2022-05-25 08:04:10|1126.5|1125.9|1127.8|1126.8|1128|1126.8|1126.5|1125.1|3
1653465860000|2022-05-25 08:04:20|1127.5|1126.9|1127.7|1126.2|1127.7|1126.9|1127.3|1126.2|8
1653465870000|2022-05-25 08:04:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1653465890000|2022-05-25 08:04:50|||||||||1
1653465900000|2022-05-25 08:05:00|1127.6|1127|1128.7|1127.2|1128.7|1127.2|1127.6|1127|6
1653465910000|2022-05-25 08:05:10|1128.9|1127.4|1131.5|1130|1131.5|1130|1128.8|1127.4|59
1653465920000|2022-05-25 08:05:20|1131|1129.9|1131.3|1129.8|1132.6|1131.1|1131|1129.8|8
1653465930000|2022-05-25 08:05:30|1131.1|1129.6|1130.5|1129|1131.1|1129.6|1130.5|1129|2
1653465940000|2022-05-25 08:05:40|1130.2|1129.6|1130.4|1128.9|1130.4|1129.6|1130.2|1128.9|2
1653465950000|2022-05-25 08:05:50|1133.1|1131.6|1133|1131.5|1133.2|1131.7|1133|1131.5|7
1653465960000|2022-05-25 08:06:00|1132.9|1131.4|1131.7|1130.2|1132.9|1131.4|1131.7|1130.2|10
1653465970000|2022-05-25 08:06:10|1131.6|1130.1|1131.3|1130.3|1131.7|1130.3|1131.3|1130|1
1653465980000|2022-05-25 08:06:20|1131|1130.4|1130.8|1129.8|1131.2|1130.4|1130.8|1129.5|3
1653465990000|2022-05-25 08:06:30|1130.5|1129.9|1129.8|1128.8|1130.7|1129.9|1129.8|1128.8|2
1653466000000|2022-05-25 08:06:40|1129|1128|1128.5|1127.5|1129.1|1128.1|1128.1|1127.4|8
1653466010000|2022-05-25 08:06:50||1127.9||1127.9||1127.9||1127.9|0
1653466030000|2022-05-25 08:07:10|||||||||1
1653466040000|2022-05-25 08:07:20|1128.3|1127.3|1129.5|1128|1129.5|1128|1128.3|1127.3|21
1653466050000|2022-05-25 08:07:30|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1653466060000|2022-05-25 08:07:40|1129|1127.5|1129|1127.5|1129|1127.5|1128.8|1127.3|0
1653466070000|2022-05-25 08:07:50|1128.7|1127.7|1128.3|1127.3|1128.7|1127.7|1128.3|1127.2|0
1653466080000|2022-05-25 08:08:00|1128|1127.4|1128.7|1127.2|1128.7|1127.4|1128|1127.1|9
1653466090000|2022-05-25 08:08:10|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|0
1653466100000|2022-05-25 08:08:20|1128.7|1127.7|1129.7|1128.2|1129.7|1128.2|1128.7|1127.7|5
1653466110000|2022-05-25 08:08:30|1129.8|1128.3|1130|1128.5|1130.1|1128.8|1129.8|1128.3|1
1653466120000|2022-05-25 08:08:40|1129.8|1128.8|1130.4|1128.9|1130.4|1128.9|1129.8|1128.8|8
1653466130000|2022-05-25 08:08:50|||||||||4
1653466140000|2022-05-25 08:09:00|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|0
1653466160000|2022-05-25 08:09:20|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|0
1653466170000|2022-05-25 08:09:30|1129.5|1128.9|1129.3|1127.8|1129.5|1128.9|1129.2|1127.7|1
1653466180000|2022-05-25 08:09:40|1129.2|1127.7|1129.5|1128|1129.5|1128|1129.2|1127.7|17
1653466200000|2022-05-25 08:10:00|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1
1653466210000|2022-05-25 08:10:10|1129.2|1128.2|1128.8|1127.8|1129.2|1128.3|1128.8|1127.8|11
1653466220000|2022-05-25 08:10:20|1129|1128|1128.9|1127.9|1129.2|1128|1128.9|1127.6|2
1653466230000|2022-05-25 08:10:30|1129|1128|1129|1128|1129|1128|1129|1128|0
1653466240000|2022-05-25 08:10:40|1128.9|1128.3|1129.1|1128.5|1129.1|1128.5|1128.9|1128.3|2
1653466260000|2022-05-25 08:11:00|1129|1128.4|1128.9|1128.3|1129|1128.4|1128.9|1128.3|3
1653466280000|2022-05-25 08:11:20|1128.2|1126.7|1128.3|1126.8|1128.3|1126.8|1128.2|1126.7|9
1653466290000|2022-05-25 08:11:30|1127.9|1126.4|1127.7|1127.1|1128.1|1127.1|1127.7|1126.4|9
1653466300000|2022-05-25 08:11:40|1127.8|1127.2|1128.9|1127.4|1129.1|1127.8|1127.8|1127.2|1
1653466310000|2022-05-25 08:11:50|1128.5|1127|1128.3|1126.8|1128.5|1127|1128.3|1126.8|4
1653466320000|2022-05-25 08:12:00|1128.2|1126.7|1129.6|1128.1|1129.6|1128.7|1128|1126.7|5
1653466330000|2022-05-25 08:12:10|1129.5|1128.5|1129|1128|1129.7|1128.8|1129|1128|9
1653466350000|2022-05-25 08:12:30|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1653466360000|2022-05-25 08:12:40|1128.8|1128.2|1129.2|1127.7|1129.2|1128.2|1128.8|1127.7|1
1653466370000|2022-05-25 08:12:50|1128.9|1128.3|1128.9|1127.4|1129.2|1128.3|1128.8|1127.4|5
1653466380000|2022-05-25 08:13:00|1128.7|1127.7|1128.5|1127.5|1128.9|1127.7|1128.5|1127.4|1
1653466390000|2022-05-25 08:13:10|1128.4|1127.4|1128.2|1127.2|1128.4|1127.4|1128.2|1126.9|5
1653466400000|2022-05-25 08:13:20|1128.7|1127.6|1128.7|1127.7|1128.7|1127.7|1128.7|1127.6|9
1653466410000|2022-05-25 08:13:30|1128.6|1128|1130.1|1128.6|1130.1|1129|1128.6|1128|1
1653466420000|2022-05-25 08:13:40|1129.9|1128.4|1129.9|1128.4|1130.1|1128.6|1129.7|1128.2|0
1653466430000|2022-05-25 08:13:50|1129.8|1128.3|1129.5|1128.5|1129.8|1128.5|1129.5|1128.1|1
1653466440000|2022-05-25 08:14:00|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.5|1129|2
1653466480000|2022-05-25 08:14:40|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1
1653466490000|2022-05-25 08:14:50|1130.2|1129.5|1130.2|1129.2|1130.2|1129.5|1130.2|1129.2|9
1653466500000|2022-05-25 08:15:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|2
1653466510000|2022-05-25 08:15:10|||||||||2
1653466520000|2022-05-25 08:15:20|1129.8|1129.2|1129.7|1128.7|1129.8|1129.2|1129.7|1128.7|4
1653466530000|2022-05-25 08:15:30|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|2
1653466540000|2022-05-25 08:15:40|1129.8|1129.2|1129.9|1128.9|1129.9|1129.2|1129.8|1128.9|1
1653466550000|2022-05-25 08:15:50|1130.8|1129.3|1131.4|1129.9|1131.4|1129.9|1130.8|1129.3|15
1653466560000|2022-05-25 08:16:00|1131.2|1130.4|1131.1|1129.6|1131.7|1131.1|1130.7|1129.6|6
1653466570000|2022-05-25 08:16:10|1131.2|1129.7|1133.3|1131.8|1133.3|1131.8|1131.2|1129.7|5
1653466580000|2022-05-25 08:16:20|1133.4|1131.9|1133|1132|1133.4|1132|1133|1131.8|2
1653466590000|2022-05-25 08:16:30|1132.5|1131.9|1132.5|1131.5|1132.5|1131.9|1132.5|1131.5|2
1653466610000|2022-05-25 08:16:50||1131.9||1131.5||1131.9||1131.5|3
1653466620000|2022-05-25 08:17:00|1132.1|1130.6|1133.4|1131.9|1133.4|1132.2|1132.1|1130.6|29
1653466630000|2022-05-25 08:17:10|||||||||12
1653466640000|2022-05-25 08:17:20|1133.2|1132.2|1133.4|1131.9|1133.4|1132.7|1133|1131.9|1
1653466650000|2022-05-25 08:17:30|1133.2|1131.7|1133.4|1131.9|1133.4|1132.4|1132|1130.7|24
1653466670000|2022-05-25 08:17:50|1133.2|1131.7|1133.1|1131.6|1133.2|1131.7|1133.1|1131.6|0
1653466680000|2022-05-25 08:18:00|1133.2|1131.7|1133.1|1131.6|1133.2|1131.7|1133.1|1131.6|0
1653466690000|2022-05-25 08:18:10|1133.2|1131.7|1132.7|1131.7|1133.2|1131.8|1132.7|1131.7|0
1653466700000|2022-05-25 08:18:20|1132.4|1131.8|1132.2|1131.2|1132.4|1131.8|1132.2|1131.2|1
1653466710000|2022-05-25 08:18:30|1131.9|1131.3|1132.4|1131.4|1132.4|1131.4|1131.8|1131.2|7
1653466740000|2022-05-25 08:19:00|1132.8|1132.2|1133.7|1132.7|1133.9|1132.7|1132.8|1132.1|14
1653466750000|2022-05-25 08:19:10|1133.8|1133.1|1133.8|1133.2|1133.8|1133.2|1133.8|1133.1|2
1653466760000|2022-05-25 08:19:20|1135.9|1134.4|1135.6|1134.1|1135.9|1134.5|1135.5|1134.1|9
1653466770000|2022-05-25 08:19:30|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|4
1653466790000|2022-05-25 08:19:50|1135.2|1134.2|1135|1134|1135.4|1134.2|1135|1133.9|5
1653466800000|2022-05-25 08:20:00|1134.7|1133.7|1134.8|1134.2|1134.9|1134.2|1134.7|1133.4|2
1653466810000|2022-05-25 08:20:10|1134.7|1134.1|1134.7|1133.7|1134.9|1134.1|1134.7|1133.4|11
1653466820000|2022-05-25 08:20:20|1134.9|1133.9|1135.3|1134.7|1136|1135.3|1134.9|1133.9|6
1653466830000|2022-05-25 08:20:30|1135.5|1134.9|1136|1135.4|1136|1135.4|1135.5|1134.9|4
1653466840000|2022-05-25 08:20:40|1136.1|1134.6|1135.8|1134.3|1136.1|1134.9|1135.8|1134.3|4
1653466850000|2022-05-25 08:20:50|1135.4|1133.9|1135.2|1134.6|1135.4|1134.6|1135.2|1133.9|1
1653466860000|2022-05-25 08:21:00|1135.4|1134.4|1136.7|1135.7|1137.3|1135.8|1135.4|1134.4|17
1653466870000|2022-05-25 08:21:10|1137|1135.5|1136.9|1135.9|1137|1135.9|1136.9|1135.5|0
1653466880000|2022-05-25 08:21:20|1137|1135.5|1136.6|1135.6|1137|1135.8|1136.6|1135.5|6
1653466890000|2022-05-25 08:21:30|||||||||10
1653466900000|2022-05-25 08:21:40|1137|1136|1138.5|1137.9|1138.5|1137.9|1137|1136|18
1653466910000|2022-05-25 08:21:50|1139|1138.4|1139.2|1138.2|1139.9|1138.4|1138.4|1136.9|71
1653466920000|2022-05-25 08:22:00|1138.9|1138.3|1137.7|1137.1|1139.2|1138.6|1137.7|1136.4|10
1653466930000|2022-05-25 08:22:10|1137.9|1136.7|1136.7|1136.1|1137.9|1136.7|1136.7|1135.9|3
1653466940000|2022-05-25 08:22:20|1136.5|1135.5|1137.1|1135.6|1137.1|1135.6|1136.5|1135.4|6
1653466950000|2022-05-25 08:22:30|1136.3|1135.7|1137.8|1136.8|1138.3|1137.2|1136.3|1135.6|9
1653466960000|2022-05-25 08:22:40|1137.7|1136.7|1138.1|1136.6|1138.2|1137.6|1137.7|1136.6|18
1653466970000|2022-05-25 08:22:50|1137.7|1136.7|1138.2|1136.7|1138.3|1137.6|1137.7|1136.7|10
1653466990000|2022-05-25 08:23:10|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|19
1653467000000|2022-05-25 08:23:20|1139.3|1137.8|1138.9|1137.4|1139.3|1137.8|1138.9|1137.4|2
1653467010000|2022-05-25 08:23:30|1140.1|1138.3|1140.2|1139.2|1140.2|1139.6|1140|1138.3|14
1653467020000|2022-05-25 08:23:40|1140.4|1139.6|1140.4|1139.8|1140.4|1139.8|1140.4|1139.6|2
1653467030000|2022-05-25 08:23:50|1140.3|1139.7|1139.8|1139.2|1140.3|1139.7|1139.8|1138.4|5
1653467040000|2022-05-25 08:24:00|1140.1|1139.5|1139.9|1138.4|1140.9|1139.5|1139.3|1138.4|17
1653467050000|2022-05-25 08:24:10|1139.5|1138.5|1139.6|1138.1|1139.6|1138.5|1139.4|1138|2
1653467060000|2022-05-25 08:24:20|1139.2|1138.2|1138.9|1138.3|1139.2|1138.4|1138.9|1138.2|0
1653467070000|2022-05-25 08:24:30|1139|1138|1139|1138|1139|1138|1139|1138|2
1653467090000|2022-05-25 08:24:50|1139.3|1138.7|1141|1139.5|1141|1139.7|1139.3|1138.7|21
1653467100000|2022-05-25 08:25:00|1140.7|1139.7|1141.7|1140.2|1141.7|1140.2|1140.7|1139.7|25
1653467110000|2022-05-25 08:25:10|1141.6|1140.1|1141|1140|1141.6|1140.1|1140.2|1138.9|8
1653467120000|2022-05-25 08:25:20|1140.7|1140.1|1140|1139|1141.3|1140.7|1140|1139|26
1653467130000|2022-05-25 08:25:30|1139.9|1138.4|1139.6|1138.1|1139.9|1138.6|1138.9|1137.9|12
1653467140000|2022-05-25 08:25:40|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1139.4|1138.4|1
1653467150000|2022-05-25 08:25:50|1139.2|1138.6|1139.4|1137.9|1139.4|1138.6|1138.5|1137.8|6
1653467160000|2022-05-25 08:26:00|1139|1138|1139|1138|1139|1138|1139|1138|0
1653467180000|2022-05-25 08:26:20|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|10
1653467190000|2022-05-25 08:26:30|1138.6|1138|1138.5|1137.9|1138.6|1138|1138.5|1137.9|2
1653467200000|2022-05-25 08:26:40|1138.7|1138.1|1138.8|1138.2|1138.8|1138.2|1138.7|1138.1|3
1653467210000|2022-05-25 08:26:50|||||||||1
1653467220000|2022-05-25 08:27:00|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|2
1653467230000|2022-05-25 08:27:10|1139.2|1138.2|1139.9|1139.3|1139.9|1139.3|1139.2|1138.2|19
1653467240000|2022-05-25 08:27:20|1140|1139|1140|1139|1140|1139|1140|1139|0
1653467250000|2022-05-25 08:27:30|1140.1|1139.5|1141.2|1140.2|1141.4|1140.2|1140.1|1139.5|2
1653467260000|2022-05-25 08:27:40|1141|1140.6|1141|1140.4|1141|1140.6|1141|1140.4|0
1653467270000|2022-05-25 08:27:50|1140.8|1140.2|1140.7|1139.7|1140.8|1140.2|1140.7|1139.7|3
1653467280000|2022-05-25 08:28:00|1140.8|1140.1|1141.7|1141.1|1141.9|1141.1|1140.8|1140.1|2
1653467290000|2022-05-25 08:28:10|1141.9|1140.9|1141.5|1140.9|1141.9|1140.9|1141.5|1140.9|3
1653467300000|2022-05-25 08:28:20|1141.7|1140.5|1141.8|1140.3|1141.8|1140.7|1141|1140.2|10
1653467310000|2022-05-25 08:28:30|1140.7|1140.1|1140.9|1139.9|1140.9|1140.1|1140.7|1139.9|4
1653467320000|2022-05-25 08:28:40|||||||||2
1653467340000|2022-05-25 08:29:00|1140.8|1140.2|1140.6|1140|1140.8|1140.2|1140.6|1140|6
1653467360000|2022-05-25 08:29:20|||||||||1
1653467380000|2022-05-25 08:29:40|1140.5|1139.9|1139.9|1139.3|1140.5|1139.9|1139.9|1139.3|3
1653467390000|2022-05-25 08:29:50|1139.7|1139.1|1139.7|1138.7|1139.7|1139.1|1139.7|1138.7|5
1653467400000|2022-05-25 08:30:00|1139.5|1138.9|1139.6|1139|1139.6|1139|1139.5|1138.9|1
1653467410000|2022-05-25 08:30:10|1139.5|1138.9|1139.7|1138.7|1139.7|1139|1139.5|1138.7|4
1653467420000|2022-05-25 08:30:20|1139.6|1139|1139.5|1138.9|1139.7|1139|1139.5|1138.7|0
1653467430000|2022-05-25 08:30:30|1139.3|1138.7|1139.4|1138.4|1139.5|1138.7|1139.3|1138|6
1653467440000|2022-05-25 08:30:40|1139.5|1138|1139.4|1138.4|1139.5|1138.4|1139.4|1138|5
1653467450000|2022-05-25 08:30:50|1139.5|1138|1138.5|1137.9|1139.5|1138|1138.5|1137.9|17
1653467460000|2022-05-25 08:31:00|1138.3|1137.7|1137.1|1135.6|1138.3|1137.7|1137.1|1135.6|20
1653467470000|2022-05-25 08:31:10|1136.7|1135.7|1139.5|1138.5|1139.5|1138.8|1136.7|1135.7|9
1653467480000|2022-05-25 08:31:20|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1
1653467490000|2022-05-25 08:31:30|1140.4|1139.4|1140.5|1139.5|1140.5|1139.7|1140.3|1139.4|47
1653467500000|2022-05-25 08:31:40|1139.7|1138.2|1139.4|1138.4|1139.7|1138.4|1139.4|1138|20
1653467530000|2022-05-25 08:32:10|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|0
1653467540000|2022-05-25 08:32:20|1139|1137.5|1138.9|1137.4|1139|1137.5|1138.9|1137.4|3
1653467560000|2022-05-25 08:32:40|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|0
1653467580000|2022-05-25 08:33:00|1138.2|1137.6|1137.6|1136.1|1138.2|1137.6|1137.6|1136.1|1
1653467590000|2022-05-25 08:33:10|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653467600000|2022-05-25 08:33:20|1137|1136|1136.4|1134.9|1137|1136.4|1136.4|1134.9|11
1653467610000|2022-05-25 08:33:30|1136.8|1136.2|1137|1136|1137.1|1136.4|1136.7|1135.6|28
1653467620000|2022-05-25 08:33:40|1136.7|1135.7|1136.9|1135.9|1137|1136|1136.7|1135.7|3
1653467630000|2022-05-25 08:33:50|1136.5|1135.5|1135.3|1134.7|1136.5|1135.5|1135.3|1134.7|21
1653467640000|2022-05-25 08:34:00|1135.5|1134.9|1134.3|1133.7|1135.7|1134.9|1133.9|1133.2|38
1653467650000|2022-05-25 08:34:10|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|2
1653467670000|2022-05-25 08:34:30|1134.1|1133.5|1133.9|1133.3|1134.1|1133.5|1133.9|1133.3|5
1653467680000|2022-05-25 08:34:40|1133.8|1133.2|1132|1131.4|1134|1133.2|1132|1131.1|14
1653467690000|2022-05-25 08:34:50|1131.9|1131.3|1132.9|1131.4|1132.9|1131.4|1131.7|1131.1|6
1653467700000|2022-05-25 08:35:00|1132.8|1131.8|1133|1131.5|1133|1132|1132.8|1131.5|3
1653467720000|2022-05-25 08:35:20|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1
1653467750000|2022-05-25 08:35:50|1132.1|1131.5|1130.7|1129.7|1132.1|1131.5|1130.7|1129.7|2
1653467760000|2022-05-25 08:36:00|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|4
1653467770000|2022-05-25 08:36:10|||||||||21
1653467780000|2022-05-25 08:36:20|1130.4|1128.9|1129.8|1128.3|1130.4|1129|1128.2|1127|34
1653467790000|2022-05-25 08:36:30|1129.6|1128.6|1129.7|1128.7|1130.2|1129.6|1129.6|1128.6|16
1653467800000|2022-05-25 08:36:40|1129.2|1127.7|1128.7|1127.2|1129.2|1127.7|1128.7|1127.2|1
1653467820000|2022-05-25 08:37:00|1129|1127.5|1126.7|1125.7|1129|1127.5|1126.7|1125.7|13
1653467830000|2022-05-25 08:37:10|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|5
1653467850000|2022-05-25 08:37:30|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|20
1653467870000|2022-05-25 08:37:50|||||||||3
1653467880000|2022-05-25 08:38:00|1128|1126.1|1127.7|1126.2|1128.9|1127.7|1127.3|1125.8|38
1653467890000|2022-05-25 08:38:10|1127.9|1126.4|1128|1127.4|1128.1|1127.4|1127.9|1126.4|4
1653467900000|2022-05-25 08:38:20|1128.8|1127.3|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|0
1653467910000|2022-05-25 08:38:30|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1653467920000|2022-05-25 08:38:40|1128.5|1127.5|1128.2|1126.7|1128.5|1127.5|1128.1|1126.6|1
1653467930000|2022-05-25 08:38:50|1128.3|1126.8|1127.9|1126.9|1128.3|1127.1|1127.7|1126.7|5
1653467940000|2022-05-25 08:39:00|1128.4|1127.2|1128.7|1127.2|1128.7|1127.2|1128.4|1127.2|1
1653467950000|2022-05-25 08:39:10|1128.8|1127.3|1128.7|1127.7|1128.8|1127.7|1128.7|1127.3|3
1653467960000|2022-05-25 08:39:20|||||||||1
1653468010000|2022-05-25 08:40:10|1128.4|1127.8|1128.3|1127.7|1128.4|1127.8|1128.3|1127.7|1
1653468020000|2022-05-25 08:40:20|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1
1653468030000|2022-05-25 08:40:30|1128.1|1127.5|1127.9|1127.3|1128.4|1127.5|1127.8|1127.2|15
1653468040000|2022-05-25 08:40:40|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1
1653468060000|2022-05-25 08:41:00|1128.1|1127.1|1127.6|1127|1128.1|1127.2|1127.6|1127|13
1653468070000|2022-05-25 08:41:10|1127.4|1126.8|1127.4|1126.4|1127.4|1126.8|1127.4|1126.4|74
1653468080000|2022-05-25 08:41:20|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1653468090000|2022-05-25 08:41:30|1127.4|1126.4|1127.6|1126.1|1127.6|1126.4|1127.4|1126.1|0
1653468120000|2022-05-25 08:42:00|1126|1124.5|1125.5|1124|1126|1125|1125.4|1124|26
1653468130000|2022-05-25 08:42:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|8
1653468150000|2022-05-25 08:42:30|1125.8|1125.2|1125.8|1124.3|1125.9|1125.2|1125.7|1124.3|11
1653468160000|2022-05-25 08:42:40|1125.9|1124.4|1125.8|1125.2|1125.9|1125.2|1125.8|1124.3|3
1653468170000|2022-05-25 08:42:50|1126.3|1125.7|1127.8|1126.3|1127.8|1126.3|1126.3|1125.7|7
1653468180000|2022-05-25 08:43:00|1128|1126.5|1127.9|1126.9|1128|1126.9|1127.9|1126.5|1
1653468190000|2022-05-25 08:43:10|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|3
1653468200000|2022-05-25 08:43:20|1128.7|1127.7|1129.7|1128.7|1129.7|1128.7|1128.5|1127.1|7
1653468210000|2022-05-25 08:43:30|1130.4|1128.9|1130.4|1128.9|1130.4|1128.9|1130.4|1128.9|2
1653468220000|2022-05-25 08:43:40|1130.3|1128.8|1130.1|1129.1|1130.3|1129.1|1130.1|1128.8|0
1653468230000|2022-05-25 08:43:50|1130.2|1129.2|1129.9|1128.4|1130.2|1129.2|1128.6|1127.4|30
1653468240000|2022-05-25 08:44:00|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1
1653468250000|2022-05-25 08:44:10|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1
1653468260000|2022-05-25 08:44:20|1129.7|1128.2|1129.5|1128|1129.7|1128.2|1129.5|1128|1
1653468270000|2022-05-25 08:44:30|1129.4|1127.9|1129.3|1127.8|1129.4|1127.9|1129.3|1127.8|2
1653468280000|2022-05-25 08:44:40|1129.2|1128.6|1131.2|1129.7|1131.2|1129.7|1129.2|1128.6|9
1653468290000|2022-05-25 08:44:50|1131.6|1130.2|1131|1130.4|1131.9|1130.4|1131|1130.1|1
1653468300000|2022-05-25 08:45:00|1130.8|1130.2|1129|1127.5|1130.8|1130.2|1129|1127.5|18
1653468310000|2022-05-25 08:45:10|1129.3|1127.8|1128.9|1127.9|1130.4|1128.9|1128.7|1127.4|10
1653468320000|2022-05-25 08:45:20|1129|1127.5|1126.7|1125.7|1129|1127.9|1126.6|1125.7|15
1653468330000|2022-05-25 08:45:30|1126.9|1125.4|1125.6|1124.6|1126.9|1125.4|1125.4|1124.6|8
1653468340000|2022-05-25 08:45:40|1126|1124.5|1124.7|1124.1|1126|1124.5|1124.4|1122.9|33
1653468350000|2022-05-25 08:45:50|1125.3|1123.8|1124.5|1123.9|1125.7|1124.2|1123.9|1122.9|39
1653468360000|2022-05-25 08:46:00|1125|1124|1122.9|1121.9|1125.2|1124|1122.9|1121.9|81
1653468370000|2022-05-25 08:46:10|1123.2|1121.7|1123.5|1122.5|1124.1|1122.9|1123.2|1121.7|7
1653468380000|2022-05-25 08:46:20|1123.4|1122.4|1124.5|1123|1124.5|1123.2|1123.3|1122.4|3
1653468390000|2022-05-25 08:46:30|1124.4|1123.4|1125.4|1123.9|1126.2|1125.3|1124.4|1123.4|8
1653468400000|2022-05-25 08:46:40|1125.2|1124.6|1125.3|1123.8|1125.4|1124.6|1125.2|1123.8|5
1653468410000|2022-05-25 08:46:50|1125|1124|1124.7|1123.7|1125|1124|1124.7|1123.7|3
1653468420000|2022-05-25 08:47:00|1124.4|1123.4|1125.1|1123.6|1125.1|1124.2|1123.8|1123|5
1653468430000|2022-05-25 08:47:10|1125.5|1124|1124.6|1123.1|1125.5|1124.2|1124.5|1123|3
1653468440000|2022-05-25 08:47:20|1124.3|1122.8|1124.5|1123|1124.5|1123|1124.3|1122.8|8
1653468450000|2022-05-25 08:47:30|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1653468460000|2022-05-25 08:47:40|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1653468470000|2022-05-25 08:47:50|1124.4|1123.4|1124.9|1123.4|1125|1123.5|1124.4|1123.4|1
1653468480000|2022-05-25 08:48:00|1125|1123.5|1126.7|1125.2|1126.7|1125.2|1125|1123.5|2
1653468490000|2022-05-25 08:48:10|1126.9|1125.4|1125.1|1123.6|1126.9|1125.4|1125.1|1123.6|30
1653468500000|2022-05-25 08:48:20|1125|1123.5|1125.7|1124.2|1125.7|1124.2|1124.4|1123.4|15
1653468510000|2022-05-25 08:48:30|1125.6|1124.6|1126.1|1124.6|1126.4|1124.9|1125.6|1124.5|6
1653468520000|2022-05-25 08:48:40|1126|1124.5|1125.9|1124.4|1126|1124.5|1125.9|1124.4|0
1653468530000|2022-05-25 08:48:50|1125.5|1124.5|1124.8|1123.3|1125.5|1124.5|1124.7|1123.2|42
1653468540000|2022-05-25 08:49:00|1124.7|1123.2|1124.4|1123.4|1124.7|1123.6|1124.2|1123.1|5
1653468550000|2022-05-25 08:49:10|||||||||2
1653468560000|2022-05-25 08:49:20|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1653468570000|2022-05-25 08:49:30|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|2
1653468580000|2022-05-25 08:49:40|1124.9|1123.3|1124.7|1123.7|1124.9|1123.7|1124.7|1123.3|0
1653468590000|2022-05-25 08:49:50|1125.4|1123.9|1125.6|1124.1|1125.6|1124.1|1125|1123.7|4
1653468600000|2022-05-25 08:50:00|1125.2|1124.2|1125.6|1124.6|1125.8|1124.7|1124.8|1123.6|8
1653468610000|2022-05-25 08:50:10|1125.3|1123.8|1127.5|1126|1127.5|1126|1125|1123.8|6
1653468620000|2022-05-25 08:50:20|1128.1|1126.6|1127.8|1126.3|1128.1|1126.9|1127.5|1126.3|9
1653468630000|2022-05-25 08:50:30|1127.5|1126|1127.2|1125.7|1127.5|1126|1127.2|1125.7|0
1653468640000|2022-05-25 08:50:40|1127.1|1126.1|1130.4|1129.8|1130.5|1129.8|1127.1|1126.1|16
1653468650000|2022-05-25 08:50:50|1130.6|1129.1|1130.2|1129.2|1130.6|1129.2|1130.2|1129|4
1653468660000|2022-05-25 08:51:00|1130.1|1129.1|1131.5|1130.5|1131.5|1130.5|1129.8|1129|21
1653468670000|2022-05-25 08:51:10|1131.4|1130.4|1132.6|1131.6|1132.7|1131.6|1131.4|1130.4|4
1653468680000|2022-05-25 08:51:20|1133.2|1131.7|1133.3|1132.7|1133.3|1132.7|1133|1131.7|23
1653468690000|2022-05-25 08:51:30|1133.6|1132.6|1132.9|1132.3|1133.6|1132.7|1132.8|1131.7|19
1653468700000|2022-05-25 08:51:40|1133.1|1132.5|1132.9|1132.3|1133.2|1132.5|1132.9|1131.7|18
1653468710000|2022-05-25 08:51:50|1133.1|1132.5|1132.8|1131.3|1133.3|1132.5|1132.8|1131.3|8
1653468720000|2022-05-25 08:52:00|1132.9|1131.4|1134.9|1133.4|1134.9|1133.4|1132.8|1131.3|14
1653468730000|2022-05-25 08:52:10|1134.7|1133.2|1134.2|1132.7|1134.7|1133.2|1134.2|1132.7|2
1653468740000|2022-05-25 08:52:20|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1
1653468750000|2022-05-25 08:52:30|1133.2|1131.4|1132.9|1131.4|1133.2|1131.4|1132.9|1131.4|10
1653468760000|2022-05-25 08:52:40|1132.8|1131.3|1131.3|1129.8|1132.8|1131.3|1131.3|1129.8|9
1653468770000|2022-05-25 08:52:50|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|0
1653468780000|2022-05-25 08:53:00|1131.3|1129.8|1131.9|1130.4|1131.9|1130.6|1130.9|1129.4|0
1653468790000|2022-05-25 08:53:10|1132|1130.5|1132.1|1131.1|1132.2|1131.2|1131.2|1130|18
1653468800000|2022-05-25 08:53:20|1131.9|1131.3|1131.9|1131.3|1132.1|1131.4|1131.9|1131.1|0
1653468810000|2022-05-25 08:53:30|1132|1131.4|1133.5|1132|1133.5|1132|1132|1131.4|6
1653468820000|2022-05-25 08:53:40|1133.2|1132.2|1133.3|1132.3|1133.5|1132.9|1133.1|1131.6|3
1653468830000|2022-05-25 08:53:50|1133.6|1132.6|1134.1|1133.1|1134.1|1133.2|1133.2|1132.6|0
1653468840000|2022-05-25 08:54:00|1134.4|1133.4|1134.1|1133.5|1134.4|1133.5|1134.1|1133.3|0
1653468850000|2022-05-25 08:54:10|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1653468860000|2022-05-25 08:54:20|1133.8|1132.3|1134.2|1132.7|1134.2|1132.7|1133|1132|3
1653468870000|2022-05-25 08:54:30|1134|1133.4|1134.1|1132.6|1134.1|1133.4|1134|1132.6|0
1653468880000|2022-05-25 08:54:40|||||||||2
1653468890000|2022-05-25 08:54:50|1134.8|1133.3|1135.1|1133.6|1135.1|1133.6|1134.8|1133.3|1
1653468910000|2022-05-25 08:55:10|||||||||2
1653468920000|2022-05-25 08:55:20|1135|1133.5|1135.4|1133.9|1135.4|1134.1|1135|1133.5|0
1653468930000|2022-05-25 08:55:30|1135.3|1133.8|1135.4|1133.9|1135.4|1133.9|1135.2|1133.7|0
1653468940000|2022-05-25 08:55:40|1135.3|1134.4|1135.7|1134.2|1135.7|1135|1135.3|1134.2|3
1653468950000|2022-05-25 08:55:50|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|0
1653468960000|2022-05-25 08:56:00|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|0
1653468980000|2022-05-25 08:56:20|||||||||4
1653469000000|2022-05-25 08:56:40|1133.8|1133.2|1133.9|1133.3|1133.9|1133.3|1133.7|1133.1|1
1653469010000|2022-05-25 08:56:50|1134.7|1133.2|1134.5|1133.9|1134.7|1134.1|1134.5|1133.2|5
1653469020000|2022-05-25 08:57:00|1134.3|1133.7|1135|1133.5|1135|1133.7|1133.8|1133.1|8
1653469030000|2022-05-25 08:57:10|1134.7|1134.1|1134.9|1133.9|1135|1134.1|1134.7|1133.4|11
1653469040000|2022-05-25 08:57:20|1134.6|1133.6|1134.5|1133|1134.7|1133.6|1134.5|1133|9
1653469050000|2022-05-25 08:57:30|1134.4|1132.9|1134.3|1132.8|1134.4|1132.9|1134.3|1132.8|1
1653469060000|2022-05-25 08:57:40|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|3
1653469080000|2022-05-25 08:58:00|1134.2|1133.4|1135.1|1133.6|1135.1|1133.6|1134.2|1133.4|1
1653469090000|2022-05-25 08:58:10|1135.2|1133.7|1135|1133.5|1135.2|1133.9|1134.4|1133.4|1
1653469100000|2022-05-25 08:58:20|1135.1|1133.6|1135|1133.5|1135.1|1133.6|1135|1133.5|1
1653469110000|2022-05-25 08:58:30|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|2
1653469120000|2022-05-25 08:58:40|1135.1|1134.1|1134.6|1133.6|1135.2|1134.1|1134.6|1133.5|5
1653469130000|2022-05-25 08:58:50|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|3
1653469140000|2022-05-25 08:59:00|1134.6|1133.6|1134.3|1133.7|1134.6|1133.7|1134.3|1133.6|4
1653469150000|2022-05-25 08:59:10|1135.7|1134.2|1135.3|1133.8|1135.7|1134.2|1135.3|1133.8|8
1653469160000|2022-05-25 08:59:20|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1
1653469170000|2022-05-25 08:59:30|1135|1133.5|1134.1|1133.5|1135|1133.5|1134.1|1133.5|2
1653469180000|2022-05-25 08:59:40|1134.6|1133.6|1134.3|1133.7|1134.6|1133.7|1134.3|1133.6|5
1653469190000|2022-05-25 08:59:50|1134.4|1132.9|1133.6|1132.6|1134.4|1133.1|1133.6|1132.4|5
1653469200000|2022-05-25 09:00:00|1134.6|1133.1|1133.9|1132.9|1134.6|1133.1|1133.9|1132.7|3
1653469210000|2022-05-25 09:00:10|1133.8|1133.2|1134.5|1133|1135|1133.5|1133.8|1133|1
1653469220000|2022-05-25 09:00:20|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1653469230000|2022-05-25 09:00:30|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|2
1653469240000|2022-05-25 09:00:40|1135.2|1133.7|1135.6|1134.6|1135.7|1134.9|1135|1133.7|2
1653469250000|2022-05-25 09:00:50|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|0
1653469260000|2022-05-25 09:01:00|1135.6|1134.6|1135.6|1134.6|1135.7|1134.7|1135.3|1134.1|16
1653469280000|2022-05-25 09:01:20|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136|1134.6|1
1653469290000|2022-05-25 09:01:30|1136|1135.4|1136|1135.4|1136.4|1135.4|1136|1134.9|15
1653469300000|2022-05-25 09:01:40|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1
1653469310000|2022-05-25 09:01:50|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|3
1653469320000|2022-05-25 09:02:00|1137.6|1136.1|1137.3|1135.8|1137.6|1136.6|1137.2|1135.7|25
1653469330000|2022-05-25 09:02:10|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653469340000|2022-05-25 09:02:20|1137.3|1136.3|1137.7|1136.2|1137.7|1136.4|1137.3|1136.2|2
1653469350000|2022-05-25 09:02:30|1137.4|1136.4|1137.4|1136.4|1137.7|1136.4|1137.4|1136.2|0
1653469360000|2022-05-25 09:02:40|1137.7|1136.2|1137.7|1136.2|1137.7|1136.8|1137.4|1136.2|2
1653469370000|2022-05-25 09:02:50|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|0
1653469380000|2022-05-25 09:03:00|1137.7|1136.2|1137.4|1136.4|1137.7|1136.4|1137.4|1136.2|0
1653469390000|2022-05-25 09:03:10|1137.2|1136.6|1137.4|1136.4|1137.4|1136.6|1137.2|1136.4|0
1653469400000|2022-05-25 09:03:20|||||||||4
1653469410000|2022-05-25 09:03:30|1137.5|1136|1137.3|1136.3|1137.5|1136.3|1137.3|1136|1
1653469420000|2022-05-25 09:03:40|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|2
1653469430000|2022-05-25 09:03:50|1136.8|1136.2|1136.3|1135.7|1136.9|1136.2|1136.3|1135.4|22
1653469440000|2022-05-25 09:04:00|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1
1653469450000|2022-05-25 09:04:10|1137.2|1135.7|1137.5|1136.9|1137.5|1136.9|1136.8|1135.7|9
1653469460000|2022-05-25 09:04:20|1137.9|1137.1|1137.9|1136.4|1138.1|1137.5|1137.9|1136.4|1
1653469470000|2022-05-25 09:04:30|1137.4|1136|1137.5|1136|1137.5|1136|1137.4|1135.9|1
1653469480000|2022-05-25 09:04:40|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1653469500000|2022-05-25 09:05:00|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1653469510000|2022-05-25 09:05:10|1136.7|1136.1|1136.9|1135.9|1136.9|1136.1|1136.7|1135.9|1
1653469520000|2022-05-25 09:05:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653469530000|2022-05-25 09:05:30|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1653469540000|2022-05-25 09:05:40|1136.6|1136|1136.8|1135.8|1136.8|1136.1|1136.5|1135.6|2
1653469560000|2022-05-25 09:06:00|1136.6|1135.6|1136.3|1135.7|1136.6|1135.7|1136.3|1135.6|7
1653469570000|2022-05-25 09:06:10|1136.6|1135.6|1137.9|1136.4|1137.9|1136.9|1136.3|1135.6|6
1653469580000|2022-05-25 09:06:20|1138|1136.5|1137.9|1136.4|1138.1|1136.6|1137.9|1136.4|0
1653469590000|2022-05-25 09:06:30|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1653469610000|2022-05-25 09:06:50|1137.9|1136.9|1138.1|1136.6|1138.1|1136.9|1137.9|1136.6|1
1653469620000|2022-05-25 09:07:00|||||||||8
1653469630000|2022-05-25 09:07:10|1138.2|1136.7|1138.4|1137.4|1138.5|1137.4|1137.9|1136.7|13
1653469650000|2022-05-25 09:07:30|1138.3|1137.7|1139|1137.5|1139.1|1138.4|1138.3|1137.4|11
1653469660000|2022-05-25 09:07:40|1138.9|1138.3|1139.4|1138.4|1139.7|1138.4|1138.9|1138.1|9
1653469670000|2022-05-25 09:07:50|1139.6|1139|1139.7|1138.2|1139.8|1139|1139.6|1138.2|0
1653469680000|2022-05-25 09:08:00|1139|1137.5|1137.7|1137.1|1139|1137.6|1137.7|1137.1|6
1653469690000|2022-05-25 09:08:10|1137.6|1136.7|1137.6|1136.6|1137.6|1136.7|1137.5|1136.5|6
1653469700000|2022-05-25 09:08:20|1137.9|1136.4|1137.6|1136.6|1137.9|1136.8|1137.6|1136.4|0
1653469710000|2022-05-25 09:08:30|1137.9|1136.4|1137.6|1136.6|1137.9|1136.6|1137.6|1136.4|1
1653469720000|2022-05-25 09:08:40|1137.3|1136.7|1137.7|1137.1|1137.7|1137.1|1137.3|1136.7|6
1653469730000|2022-05-25 09:08:50|1137.6|1137|1138.5|1137.5|1138.9|1137.5|1137.6|1137|1
1653469740000|2022-05-25 09:09:00|1138.2|1137.6|1138|1137|1138.4|1137.6|1138|1137|2
1653469750000|2022-05-25 09:09:10|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|5
1653469760000|2022-05-25 09:09:20|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1
1653469770000|2022-05-25 09:09:30|1136.8|1136.1|1137.1|1136.1|1137.1|1136.2|1136.8|1136.1|6
1653469780000|2022-05-25 09:09:40|1136.8|1136.2|1136.7|1136.1|1136.8|1136.2|1136.7|1136.1|0
1653469790000|2022-05-25 09:09:50|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|18
1653469800000|2022-05-25 09:10:00|1136.4|1135.8|1136.5|1135.9|1136.7|1136.1|1136.3|1135.7|65
1653469810000|2022-05-25 09:10:10|1136.6|1136|1137.9|1136.4|1137.9|1136.4|1136.6|1136|0
1653469820000|2022-05-25 09:10:20|1137.7|1136.7|1138.1|1136.6|1138.1|1136.7|1137.7|1136.4|1
1653469830000|2022-05-25 09:10:30|1137.9|1136.9|1138.1|1136.6|1138.1|1136.9|1137.9|1136.6|0
1653469850000|2022-05-25 09:10:50|1138|1136.5|1137.4|1135.9|1138|1136.6|1137.4|1135.9|3
1653469860000|2022-05-25 09:11:00|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1653469870000|2022-05-25 09:11:10|1137.4|1136.4|1137.7|1136.2|1137.7|1136.5|1137.4|1136.2|1
1653469880000|2022-05-25 09:11:20|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|0
1653469910000|2022-05-25 09:11:50|1137.4|1136.4|1136.9|1135.9|1137.4|1136.4|1136.7|1135.5|2
1653469920000|2022-05-25 09:12:00|1137.2|1135.7|1137|1135.5|1137.2|1135.9|1136.9|1135.5|1
1653469930000|2022-05-25 09:12:10|1136.6|1135.6|1136.7|1135.7|1136.7|1135.7|1136.6|1135.6|1
1653469940000|2022-05-25 09:12:20|1136.5|1135.9|1136.3|1135.7|1136.7|1135.9|1136.3|1135.7|2
1653469960000|2022-05-25 09:12:40|1136.2|1135.6|1136.3|1135.7|1136.3|1135.7|1136.2|1135.6|5
1653469970000|2022-05-25 09:12:50|||||||||1
1653469980000|2022-05-25 09:13:00|1136.9|1135.9|1137.2|1135.7|1137.4|1135.9|1136.9|1135.7|3
1653469990000|2022-05-25 09:13:10|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653470030000|2022-05-25 09:13:50|1137.3|1135.8|1136.1|1135.5|1137.3|1135.8|1136.1|1135.5|19
1653470040000|2022-05-25 09:14:00|1135.3|1133.8|1134.7|1134.1|1135.7|1134.4|1134.7|1133.8|19
1653470050000|2022-05-25 09:14:10|1134.5|1133.9|1134.1|1132.6|1134.5|1133.9|1134.1|1132.6|1
1653470070000|2022-05-25 09:14:30|1133.7|1132.7|1134.1|1132.6|1134.1|1132.7|1133.7|1132.6|0
1653470080000|2022-05-25 09:14:40|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1653470090000|2022-05-25 09:14:50|1134.3|1132.8|1134.9|1133.4|1134.9|1133.4|1134.3|1132.8|2
1653470100000|2022-05-25 09:15:00|1135|1133.5|1134.9|1133.9|1135.1|1133.9|1134.9|1133.5|0
1653470120000|2022-05-25 09:15:20|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1653470130000|2022-05-25 09:15:30|1134.6|1134|1134.3|1132.8|1134.6|1134|1134.3|1132.8|1
1653470140000|2022-05-25 09:15:40|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1653470150000|2022-05-25 09:15:50|||||||||1
1653470180000|2022-05-25 09:16:20|1133.7|1132.7|1132.7|1131.7|1133.7|1132.7|1131.7|1130.2|20
1653470190000|2022-05-25 09:16:30|1132.5|1131.9|1132.7|1131.7|1132.7|1131.9|1132.5|1131.7|0
1653470210000|2022-05-25 09:16:50|||||||||1
1653470220000|2022-05-25 09:17:00|1132.5|1131.9|1134.5|1133|1134.5|1133|1132.5|1131.5|4
1653470250000|2022-05-25 09:17:30|1134.3|1133.7|1134.1|1132.6|1134.3|1133.7|1134.1|1132.6|1
1653470260000|2022-05-25 09:17:40|1133.9|1132.4|1133.6|1132.1|1133.9|1132.4|1133.6|1132.1|0
1653470270000|2022-05-25 09:17:50|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|0
1653470280000|2022-05-25 09:18:00|1133.6|1132.1|1133.7|1132.2|1133.7|1132.2|1133.6|1132.1|1
1653470290000|2022-05-25 09:18:10|1133.5|1132|1133.7|1132.7|1133.7|1132.7|1133.5|1132|0
1653470300000|2022-05-25 09:18:20|1133.5|1132.9|1134.5|1133|1134.5|1133|1133.5|1132.9|1
1653470310000|2022-05-25 09:18:30|1134.4|1132.9|1134.3|1132.8|1134.4|1132.9|1134.3|1132.8|0
1653470320000|2022-05-25 09:18:40|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1653470340000|2022-05-25 09:19:00|1134.3|1132.8|1134.4|1132.9|1134.4|1132.9|1134.2|1132.7|0
1653470350000|2022-05-25 09:19:10|1134.6|1133.1|1134.7|1133.2|1134.7|1133.4|1134.4|1133.1|0
1653470360000|2022-05-25 09:19:20|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|0
1653470370000|2022-05-25 09:19:30|1134|1132.7|1134.2|1132.7|1134.2|1132.7|1134|1132.7|1
1653470380000|2022-05-25 09:19:40|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1
1653470390000|2022-05-25 09:19:50|1133.7|1132.7|1133.7|1132.2|1133.9|1132.7|1133.7|1132.2|1
1653470410000|2022-05-25 09:20:10|||||||||1
1653470470000|2022-05-25 09:21:10|1133.4|1132.4|1133.5|1132|1133.5|1132.4|1133.4|1132|0
1653470500000|2022-05-25 09:21:40|1133.3|1132.3|1133.4|1132.4|1133.4|1132.4|1133.3|1132.3|0
1653470520000|2022-05-25 09:22:00|||||||||1
1653470530000|2022-05-25 09:22:10|1132.9|1132.3|1133.1|1132.1|1133.1|1132.3|1132.9|1132.1|2
1653470570000|2022-05-25 09:22:50|1132.4|1131.4|1130.2|1128.7|1132.6|1131.4|1130.2|1128.7|8
1653470580000|2022-05-25 09:23:00|1129.9|1128.9|1129.9|1128.9|1129.9|1129|1129.6|1128.9|0
1653470590000|2022-05-25 09:23:10|1129.6|1129|1131.7|1130.2|1131.7|1130.2|1129.6|1128.8|5
1653470600000|2022-05-25 09:23:20|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|0
1653470610000|2022-05-25 09:23:30|1132.2|1130.7|1132.1|1131.1|1132.2|1131.1|1132.1|1130.7|0
1653470620000|2022-05-25 09:23:40|1132|1131.4|1132|1131.4|1132|1131.4|1132|1131.4|0
1653470630000|2022-05-25 09:23:50|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1
1653470640000|2022-05-25 09:24:00|1131.9|1131.3|1131.5|1130|1131.9|1131.3|1131.5|1130|6
1653470650000|2022-05-25 09:24:10|1131.6|1130.1|1131.7|1130.2|1131.7|1130.2|1131.6|1130.1|8
1653470690000|2022-05-25 09:24:50|1133.6|1132.1|1133.7|1132.2|1133.9|1133.3|1133.5|1132.1|15
1653470700000|2022-05-25 09:25:00|1134|1132.5|1133.6|1132.6|1134|1132.7|1133.6|1132.5|0
1653470710000|2022-05-25 09:25:10|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|12
1653470720000|2022-05-25 09:25:20|1134.9|1133.4|1135.3|1133.8|1135.4|1133.9|1134.8|1133.4|1
1653470730000|2022-05-25 09:25:30|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|0
1653470740000|2022-05-25 09:25:40|1135.3|1133.8|1135.7|1134.2|1135.9|1134.4|1135.2|1133.8|1
1653470820000|2022-05-25 09:27:00|1135.6|1134.6|1136.9|1135.4|1136.9|1135.4|1135.3|1134.6|4
1653470830000|2022-05-25 09:27:10|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1653470840000|2022-05-25 09:27:20|1136.9|1135.4|1137.2|1135.7|1137.2|1135.7|1136.9|1135.4|0
1653470850000|2022-05-25 09:27:30|1137.1|1136.1|1137.3|1135.8|1137.3|1136.1|1137.1|1135.8|2
1653470860000|2022-05-25 09:27:40|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1653470870000|2022-05-25 09:27:50|1136.8|1135.3|1136.9|1135.4|1136.9|1135.4|1136.8|1135.3|0
1653470880000|2022-05-25 09:28:00|||||||||1
1653470900000|2022-05-25 09:28:20|1136.4|1134.8|1136.3|1134.8|1136.4|1134.8|1136.3|1134.8|1
1653470920000|2022-05-25 09:28:40|1136.2|1134.7|1135.6|1135|1136.3|1135|1135.6|1134.7|0
1653470930000|2022-05-25 09:28:50|1135.3|1134.7|1135.4|1134.4|1135.4|1134.7|1135.3|1134.4|16
1653470940000|2022-05-25 09:29:00|1135.2|1134.2|1135.3|1134.7|1135.6|1134.7|1135.2|1134|2
1653470980000|2022-05-25 09:29:40|1135.8|1134.8|1136.1|1135.1|1136.1|1135.1|1135.8|1134.8|2
1653470990000|2022-05-25 09:29:50|1136.4|1134.9|1135.8|1135.2|1136.4|1135.3|1135.8|1134.9|0
1653471000000|2022-05-25 09:30:00|1135.9|1134.4|1135.7|1135.1|1135.9|1135.2|1135.7|1134.4|1
1653471010000|2022-05-25 09:30:10|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|0
1653471030000|2022-05-25 09:30:30|1136.1|1135.1|1137.7|1136.2|1138|1136.5|1136|1135.1|12
1653471040000|2022-05-25 09:30:40|1138|1136.5|1138.1|1136.6|1138.1|1136.6|1138|1136.5|1
1653471050000|2022-05-25 09:30:50|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|0
1653471060000|2022-05-25 09:31:00|1137.9|1136.4|1137.8|1136.8|1137.9|1136.8|1137.6|1136.1|2
1653471070000|2022-05-25 09:31:10|1136.9|1136.3|1136.8|1135.8|1136.9|1136.3|1136.8|1135.8|5
1653471090000|2022-05-25 09:31:30|||||||||1
1653471120000|2022-05-25 09:32:00|1136.7|1136.1|1136.9|1136.3|1136.9|1136.3|1136.7|1136.1|2
1653471130000|2022-05-25 09:32:10|1136.8|1136.2|1136.9|1136.3|1136.9|1136.3|1136.7|1135.8|3
1653471140000|2022-05-25 09:32:20|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1653471150000|2022-05-25 09:32:30||1135.2||1135.2||1135.2||1135.2|3
1653471180000|2022-05-25 09:33:00|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|6
1653471200000|2022-05-25 09:33:20|||||||||7
1653471210000|2022-05-25 09:33:30|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|48
1653471220000|2022-05-25 09:33:40|1136.9|1135.9|1136.9|1135.4|1136.9|1135.9|1136.9|1135.4|1
1653471250000|2022-05-25 09:34:10|1137.2|1135.9|1137.2|1135.7|1137.2|1135.9|1137.2|1135.7|0
1653471260000|2022-05-25 09:34:20|1137.1|1136.1|1137.1|1136.5|1137.1|1136.5|1136.9|1136.1|0
1653471280000|2022-05-25 09:34:40|1137|1136.4|1137.2|1135.7|1137.2|1136.4|1137|1135.7|2
1653471320000|2022-05-25 09:35:20|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1653471340000|2022-05-25 09:35:40||1135.4||1135.4||1135.4||1135.4|0
1653471470000|2022-05-25 09:37:50|1136.7|1135.2|1136.5|1135|1136.7|1135.2|1136.5|1135|3
1653471490000|2022-05-25 09:38:10|1136.2|1135.2|1135.6|1135|1136.2|1135.2|1135.6|1135|4
1653471500000|2022-05-25 09:38:20|1135.5|1134.9|1135.6|1135|1135.6|1135|1135.5|1134.9|5
1653471510000|2022-05-25 09:38:30|1135.5|1134.9|1135.6|1135|1135.6|1135|1135.5|1134.9|2
1653471520000|2022-05-25 09:38:40|1135.5|1134.9|1135.6|1135|1135.6|1135|1135.5|1134.9|1
1653471540000|2022-05-25 09:39:00|1136.7|1135.2|1136.7|1136.1|1136.7|1136.1|1136.5|1135.2|8
1653471550000|2022-05-25 09:39:10|||||||||1
1653471570000|2022-05-25 09:39:30|1136.5|1135.9|1136.2|1135.6|1136.5|1135.9|1136|1135.4|3
1653471580000|2022-05-25 09:39:40|1135.7|1135.1|1136.1|1135.1|1136.1|1135.1|1135.7|1135.1|4
1653471590000|2022-05-25 09:39:50|1136|1135.4|1136.7|1135.2|1136.7|1135.4|1136|1135.1|1
1653471610000|2022-05-25 09:40:10|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1653471630000|2022-05-25 09:40:30|1136.7|1135.2|1136.4|1135.4|1136.7|1135.4|1136.4|1135.2|0
1653471640000|2022-05-25 09:40:40|1136.6|1135.1|1136.1|1135.1|1136.6|1135.1|1136.1|1135|0
1653471650000|2022-05-25 09:40:50|1136.7|1136.1|1137.1|1136.1|1137.1|1136.1|1136.7|1136.1|15
1653471690000|2022-05-25 09:41:30|1136.8|1136.2|1137.1|1136.1|1137.1|1136.2|1136.8|1136.1|0
1653471710000|2022-05-25 09:41:50|1137|1136|1136.6|1135.1|1137|1136|1136.6|1135.1|13
1653471720000|2022-05-25 09:42:00|1136.7|1135.2|1136.8|1135.3|1136.8|1135.3|1136.7|1135.2|0
1653471730000|2022-05-25 09:42:10|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1653471760000|2022-05-25 09:42:40|1136.4|1135.4|1136.3|1135.3|1136.4|1135.4|1135.9|1135.3|2
1653471770000|2022-05-25 09:42:50|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1
1653471780000|2022-05-25 09:43:00|1136.1|1135.1|1136.1|1135.1|1136.2|1135.1|1136.1|1134.7|16
1653471820000|2022-05-25 09:43:40|1135.9|1135.3|1136|1135.4|1136|1135.4|1135.9|1135.3|0
1653471830000|2022-05-25 09:43:50|1135.9|1135.3|1135.6|1135|1135.9|1135.3|1135.6|1135|3
1653471840000|2022-05-25 09:44:00|1135.7|1135.1|1135.6|1135|1135.7|1135.1|1135.6|1135|0
1653471850000|2022-05-25 09:44:10|||||||||3
1653471860000|2022-05-25 09:44:20|||||||||1
1653471880000|2022-05-25 09:44:40|||||||||3
1653471910000|2022-05-25 09:45:10|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|2
1653471920000|2022-05-25 09:45:20|||||||||2
1653471930000|2022-05-25 09:45:30|||||||||2
1653471940000|2022-05-25 09:45:40|||||||||2
1653471950000|2022-05-25 09:45:50|||||||||4
1653471960000|2022-05-25 09:46:00|||||||||6
1653471970000|2022-05-25 09:46:10|||||||||1
1653472000000|2022-05-25 09:46:40|1135.5|1134.9|1135.7|1135.1|1135.7|1135.1|1135.5|1134.9|8
1653472030000|2022-05-25 09:47:10|||||||||2
1653472050000|2022-05-25 09:47:30|1135.6|1135|1135.7|1135.1|1135.7|1135.1|1135.6|1134.6|6
1653472070000|2022-05-25 09:47:50|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|3
1653472120000|2022-05-25 09:48:40|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|0
1653472130000|2022-05-25 09:48:50|||||||||1
1653472140000|2022-05-25 09:49:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|0
1653472150000|2022-05-25 09:49:10|1135.3|1134.7|1135.6|1134.6|1135.6|1134.7|1135.3|1134.5|0
1653472190000|2022-05-25 09:49:50|1133.1|1134.1|1133.1|1132.1|1133.1|1134.1|1133.1|1132.1|6
1653472200000|2022-05-25 09:50:00|1133.2|1132.2|1132.8|1131.8|1133.2|1132.2|1132.8|1131.8|0
1653472210000|2022-05-25 09:50:10|1132.7|1132.1|1132.9|1131.4|1132.9|1132.2|1132.7|1131.2|2
1653472220000|2022-05-25 09:50:20|1133.1|1132.3|1131|1129.5|1133.1|1132.3|1131|1129.5|10
1653472230000|2022-05-25 09:50:30|1130.7|1129.2|1130.5|1129.5|1131|1129.5|1130.5|1129.1|0
1653472240000|2022-05-25 09:50:40|1130.6|1129.1|1130.2|1128.7|1130.6|1129.3|1129.6|1128.7|5
1653472250000|2022-05-25 09:50:50|1130|1129.4|1130.6|1129.6|1130.7|1129.6|1130|1129.2|0
1653472260000|2022-05-25 09:51:00|1131|1129.5|1130.6|1129.6|1131|1129.7|1130.3|1129.5|1
1653472270000|2022-05-25 09:51:10|1130.9|1129.4|1131|1129.5|1131|1129.5|1130.9|1129.4|0
1653472280000|2022-05-25 09:51:20|||||||||1
1653472300000|2022-05-25 09:51:40|1130.6|1129.6|1130.6|1129.6|1130.6|1129.6|1130.6|1129.6|0
1653472310000|2022-05-25 09:51:50|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|5
1653472320000|2022-05-25 09:52:00|1131.4|1130|1131.4|1130.4|1131.5|1130.4|1131.4|1130|1
1653472330000|2022-05-25 09:52:10|1131.2|1130.6|1130.8|1129.8|1131.6|1130.7|1130.8|1129.8|3
1653472340000|2022-05-25 09:52:20|1131|1129.5|1130.6|1129.6|1131.1|1130|1130.5|1129.5|1
1653472350000|2022-05-25 09:52:30|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1653472370000|2022-05-25 09:52:50|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1653472390000|2022-05-25 09:53:10|1130.9|1130.3|1131.1|1130.1|1131.1|1130.3|1130.9|1130.1|0
1653472400000|2022-05-25 09:53:20|||||||||1
1653472410000|2022-05-25 09:53:30|1131.2|1129.7|1131.2|1129.7|1131.2|1129.9|1130.9|1129.7|1
1653472420000|2022-05-25 09:53:40|1131|1130|1131.7|1130.2|1131.7|1130.4|1131|1130|1
1653472430000|2022-05-25 09:53:50|1131.4|1130.4|1131.5|1130|1131.6|1130.4|1131.4|1130|0
1653472440000|2022-05-25 09:54:00|1131.4|1129.9|1131.7|1130.2|1131.7|1130.3|1131.3|1129.9|0
1653472450000|2022-05-25 09:54:10|1131.5|1130.5|1131.6|1130.6|1131.6|1130.8|1131.4|1130.5|0
1653472460000|2022-05-25 09:54:20|1131.3|1130.7|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|2
1653472470000|2022-05-25 09:54:30|1131|1130.4|1131.1|1130.1|1131.1|1130.4|1131|1130.1|0
1653472480000|2022-05-25 09:54:40|1131.4|1129.9|1131.7|1130.2|1131.7|1130.2|1131.4|1129.9|0
1653472490000|2022-05-25 09:54:50|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|0
1653472500000|2022-05-25 09:55:00|1131.7|1130.7|1131.5|1130.9|1131.7|1130.9|1131.5|1130.7|0
1653472510000|2022-05-25 09:55:10|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1
1653472520000|2022-05-25 09:55:20|1131.9|1130.4|1131|1129.5|1131.9|1130.7|1131|1129.5|2
1653472530000|2022-05-25 09:55:30|1131.1|1130.5|1131.9|1130.9|1131.9|1130.9|1131.1|1130.5|14
1653472540000|2022-05-25 09:55:40|||||||||1
1653472550000|2022-05-25 09:55:50|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|0
1653472560000|2022-05-25 09:56:00|1132.2|1130.7|1132.1|1130.6|1132.3|1131|1132|1130.6|6
1653472570000|2022-05-25 09:56:10|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|0
1653472610000|2022-05-25 09:56:50|1132|1131.4|1132.2|1130.7|1132.2|1131.4|1132|1130.7|1
1653472620000|2022-05-25 09:57:00|1132.6|1132|1133.1|1132.1|1133.1|1132.1|1132.6|1132|23
1653472630000|2022-05-25 09:57:10|1133.4|1131.9|1133.5|1132.9|1133.9|1133|1133.4|1131.9|2
1653472640000|2022-05-25 09:57:20|1133.4|1132.8|1133.5|1132|1133.7|1132.8|1133.4|1132|5
1653472650000|2022-05-25 09:57:30|1133.4|1132.8|1133.6|1132.1|1133.6|1132.8|1133.4|1132|1
1653472660000|2022-05-25 09:57:40|1133.7|1132.6|1133.5|1132|1133.7|1132.6|1133.5|1132|1
1653472670000|2022-05-25 09:57:50|1130.6|1129.6|1129.9|1128.9|1130.6|1129.6|1129.7|1128.7|56
1653472680000|2022-05-25 09:58:00|1129.8|1129.2|1129.9|1128.9|1129.9|1129.2|1129.8|1128.9|1
1653472690000|2022-05-25 09:58:10|1129.8|1129.2|1129.4|1128.8|1129.9|1129.2|1129.4|1128.8|5
1653472700000|2022-05-25 09:58:20|1129.5|1128.9|1129.3|1128.7|1129.5|1128.9|1129.3|1128.7|3
1653472710000|2022-05-25 09:58:30|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|11
1653472720000|2022-05-25 09:58:40|1128.2|1126.7|1128.2|1126.7|1128.2|1127.6|1128.2|1126.7|2
1653472730000|2022-05-25 09:58:50|1127.9|1126.4|1127.6|1126.6|1127.9|1126.6|1127.6|1126.1|0
1653472740000|2022-05-25 09:59:00|1127.7|1126.2|1129.2|1127.7|1129.2|1128.1|1127.4|1125.9|42
1653472760000|2022-05-25 09:59:20|||||||||2
1653472770000|2022-05-25 09:59:30|1128.9|1127.9|1128.6|1127.6|1128.9|1127.9|1128.5|1127.6|3
1653472780000|2022-05-25 09:59:40|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|3
1653472790000|2022-05-25 09:59:50|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1653472800000|2022-05-25 10:00:00|1128.5|1127.9|1128.6|1127.6|1128.6|1127.9|1128.5|1127.6|7
1653472810000|2022-05-25 10:00:10|1128.3|1127.7|1128.3|1127.7|1128.4|1127.8|1128.3|1127.7|60
1653472820000|2022-05-25 10:00:20|1128.4|1127.8|1128.3|1127.7|1128.4|1127.8|1128.3|1127.7|15
1653472830000|2022-05-25 10:00:30|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|5
1653472840000|2022-05-25 10:00:40|1128.1|1127.5|1128.2|1127.6|1128.2|1127.6|1128.1|1127.5|7
1653472850000|2022-05-25 10:00:50|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|16
1653472860000|2022-05-25 10:01:00|1128.5||1128.5||1128.5||1128.5||0
1653472870000|2022-05-25 10:01:10|1128.6|1128|1130|1128.5|1130|1128.9|1128.6|1127.9|9
1653472880000|2022-05-25 10:01:20|1130.1|1128.6|1130|1128.5|1130.1|1128.9|1129.9|1128.5|0
1653472890000|2022-05-25 10:01:30|1129.9|1128.9|1129.8|1128.8|1129.9|1128.9|1129.8|1128.8|11
1653472900000|2022-05-25 10:01:40|1130.2|1128.7|1130.1|1128.6|1130.2|1128.7|1130.1|1128.6|0
1653472910000|2022-05-25 10:01:50|1129.9|1128.9|1130|1129|1130|1129|1129.9|1128.9|0
1653472920000|2022-05-25 10:02:00|1130.1|1129.1|1130.7|1129.2|1130.7|1129.4|1130|1128.9|31
1653472940000|2022-05-25 10:02:20|1130.6|1129.6|1130.4|1128.9|1130.6|1129.6|1130.1|1128.9|2
1653472970000|2022-05-25 10:02:50|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|0
1653472980000|2022-05-25 10:03:00|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|0
1653473030000|2022-05-25 10:03:50|1129.5||1129.5||1129.5||1129.5||0
1653473040000|2022-05-25 10:04:00|1129.4|1128.8|1129.6|1129|1129.6|1129|1129.4|1128.8|1
1653473050000|2022-05-25 10:04:10|1129.5|1128.9|1130.5|1129|1130.5|1129.1|1129.5|1128.7|4
1653473060000|2022-05-25 10:04:20|1130.7|1129.2|1130.6|1129.6|1130.7|1129.6|1130.6|1129.2|0
1653473120000|2022-05-25 10:05:20|1130.9|1129.4|1131|1129.5|1131|1129.5|1130.9|1129.4|4
1653473130000|2022-05-25 10:05:30|1130.9|1129.9|1131|1129.5|1131|1130.3|1130.8|1129.5|6
1653473140000|2022-05-25 10:05:40|1130.8|1129.8|1130.9|1129.9|1130.9|1129.9|1130.8|1129.8|0
1653473160000|2022-05-25 10:06:00|1131.2|1129.7|1130.9|1129.9|1131.2|1129.9|1130.9|1129.7|0
1653473180000|2022-05-25 10:06:20|1131.2|1129.7|1130.9|1129.9|1131.2|1129.9|1130.9|1129.7|0
1653473200000|2022-05-25 10:06:40|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1653473210000|2022-05-25 10:06:50|1130.6|1130|1130.5|1129|1130.6|1130|1130.5|1129|2
1653473220000|2022-05-25 10:07:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|0
1653473230000|2022-05-25 10:07:10|1129.9|1128.9|1130.1|1129.5|1130.1|1129.5|1129.5|1128.9|6
1653473240000|2022-05-25 10:07:20|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1130|1129.2|12
1653473250000|2022-05-25 10:07:30|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|1
1653473260000|2022-05-25 10:07:40|1130.2|1129.2|1130|1129.4|1130.2|1129.4|1130|1129.2|1
1653473270000|2022-05-25 10:07:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1653473280000|2022-05-25 10:08:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1
1653473290000|2022-05-25 10:08:10|1130.4|1129.8|1130.4|1129.4|1130.4|1129.8|1130|1129.4|11
1653473300000|2022-05-25 10:08:20|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|0
1653473320000|2022-05-25 10:08:40|1130.4|1129.4|1129.5|1128.9|1130.4|1129.4|1129.5|1128.9|1
1653473330000|2022-05-25 10:08:50|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|7
1653473340000|2022-05-25 10:09:00|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|3
1653473350000|2022-05-25 10:09:10|1130.2|1129.2|1129.5|1128.9|1130.4|1129.4|1129.4|1128.8|4
1653473360000|2022-05-25 10:09:20|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1
1653473370000|2022-05-25 10:09:30|1129.3|1128.7|1129.6|1128.6|1129.6|1128.8|1129.3|1128.6|2
1653473380000|2022-05-25 10:09:40|1129.3|1128.7|1129.6|1128.6|1129.6|1128.7|1129.3|1128.6|0
1653473400000|2022-05-25 10:10:00|1129.3|1128.7|1129.1|1128.5|1129.6|1128.7|1129.1|1128.5|4
1653473410000|2022-05-25 10:10:10|1128.9|1128.3|1129.1|1128.5|1129.1|1128.5|1128.9|1128.3|1
1653473440000|2022-05-25 10:10:40|1130.3|1129.3|1130.5|1129|1130.5|1129.4|1129.6|1129|10
1653473450000|2022-05-25 10:10:50|1130.3|1129.3|1130.4|1129.4|1130.4|1129.4|1130.3|1129.3|0
1653473460000|2022-05-25 10:11:00|1129.9|1128.9|1129.5|1128.5|1129.9|1128.9|1129.2|1128.5|35
1653473470000|2022-05-25 10:11:10|1129.7|1128.2|1129|1127.5|1129.7|1128.4|1129|1127.5|1
1653473500000|2022-05-25 10:11:40|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|0
1653473550000|2022-05-25 10:12:30|||||||||1
1653473560000|2022-05-25 10:12:40|1128.7|1128.1|1128.8|1128.2|1128.8|1128.2|1128.7|1128.1|1
1653473570000|2022-05-25 10:12:50|1128.7|1128.1|1128.5|1127.9|1128.7|1128.1|1128.5|1127.9|1
1653473580000|2022-05-25 10:13:00|1128.7|1127.2|1128|1126.5|1128.7|1127.2|1128|1126.5|3
1653473590000|2022-05-25 10:13:10|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1653473620000|2022-05-25 10:13:40|1127.7|1126.2|1127.5|1126|1127.7|1126.2|1127.5|1126|3
1653473640000|2022-05-25 10:14:00|1127.3|1126.3|1127.6|1126.6|1127.6|1126.6|1127.3|1126.3|0
1653473650000|2022-05-25 10:14:10|1127.5|1126.5|1127.4|1126.4|1127.5|1126.5|1127.4|1126.4|3
1653473660000|2022-05-25 10:14:20|1127.7|1126.2|1126.2|1125.6|1127.7|1126.4|1126.2|1125.6|8
1653473670000|2022-05-25 10:14:30|1126.5|1125.9|1126.5|1125.9|1126.7|1126.1|1126.5|1125.9|9
1653473690000|2022-05-25 10:14:50|1126.7|1125.7|1126.6|1125.6|1126.7|1125.7|1126.6|1125.6|5
1653473700000|2022-05-25 10:15:00|||||||||4
1653473710000|2022-05-25 10:15:10|1126.5|1125.9|1126.7|1125.7|1126.7|1125.9|1126.5|1125.6|2
1653473720000|2022-05-25 10:15:20|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1653473730000|2022-05-25 10:15:30|1128.2|1126.7|1128.1|1126.6|1128.9|1127.8|1128.1|1126.6|15
1653473740000|2022-05-25 10:15:40|1128.2|1126.7|1128.1|1127.1|1128.7|1127.9|1128.1|1126.7|5
1653473750000|2022-05-25 10:15:50|1128.2|1126.6|1128.6|1127.6|1128.6|1127.6|1128.2|1126.6|3
1653473760000|2022-05-25 10:16:00|1128.5|1127.9|1128.6|1127.6|1128.6|1127.9|1128.5|1127.6|2
1653473780000|2022-05-25 10:16:20|1128.5|1127.9|1128.6|1127.6|1128.6|1127.9|1128.5|1127.6|1
1653473800000|2022-05-25 10:16:40|1128.2||1128.2||1128.2||1128.2||0
1653473810000|2022-05-25 10:16:50|1127.7|1126.2|1127.9|1126.4|1127.9|1126.7|1127.3|1126.2|25
1653473830000|2022-05-25 10:17:10|1127.8|1126.8|1127.9|1126.9|1127.9|1127.2|1127.8|1126.8|2
1653473840000|2022-05-25 10:17:20|||||||||6
1653473850000|2022-05-25 10:17:30|1127.8|1127.3|1127.5|1126.9|1127.8|1127.3|1127.4|1126.8|13
1653473860000|2022-05-25 10:17:40|1127.4|1126.8|1127.5|1126|1127.5|1126.8|1127.4|1126|3
1653473870000|2022-05-25 10:17:50|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1653473880000|2022-05-25 10:18:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1653473900000|2022-05-25 10:18:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1653473930000|2022-05-25 10:18:50|1127.2|1126.6|1127.5|1126|1127.5|1126.6|1127.2|1126|1
1653473940000|2022-05-25 10:19:00|1126.7|1126.1|1126.2|1125.6|1126.7|1126.1|1126.2|1125.6|6
1653473950000|2022-05-25 10:19:10|||||||||12
1653473990000|2022-05-25 10:19:50|1126.4|1125.8|1126.5|1125.9|1126.5|1125.9|1126.4|1125.8|7
1653474000000|2022-05-25 10:20:00|||||||||3
1653474010000|2022-05-25 10:20:10|1126.9|1126.3|1127.5|1126|1127.6|1126.3|1126.9|1126|26
1653474020000|2022-05-25 10:20:20|1127.3|1126.3|1127.7|1126.2|1127.8|1126.6|1127.3|1126.2|0
1653474030000|2022-05-25 10:20:30|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|2
1653474060000|2022-05-25 10:21:00|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1
1653474080000|2022-05-25 10:21:20|1127.7|1127.1|1127.6|1126.6|1127.7|1127.1|1127.6|1126.1|6
1653474090000|2022-05-25 10:21:30|1127.4|1126.8|1127.3|1126.7|1127.5|1126.9|1127.3|1126.7|1
1653474100000|2022-05-25 10:21:40|1126.9|1125.8|1126.9|1125.4|1126.9|1125.8|1126.9|1125.4|1
1653474120000|2022-05-25 10:22:00|1126.7|1126.1|1126.8|1126.2|1126.8|1126.2|1126.7|1126.1|1
1653474150000|2022-05-25 10:22:30|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1
1653474160000|2022-05-25 10:22:40|1126.8|1126.2|1126.9|1126.3|1126.9|1126.3|1126.8|1126.2|0
1653474170000|2022-05-25 10:22:50|1126.4|1125.8|1126.4|1125.8|1126.5|1125.8|1126.4|1125.5|3
1653474180000|2022-05-25 10:23:00|1126.5|1125.5|1126.4|1125.8|1126.5|1125.8|1126.4|1125.5|3
1653474190000|2022-05-25 10:23:10|1126.5|1125.5|1126.4|1125.8|1126.5|1125.8|1126.4|1125.5|3
1653474200000|2022-05-25 10:23:20|1126.2|1125.6|1126.5|1125.5|1126.5|1125.6|1126.2|1125.5|23
1653474210000|2022-05-25 10:23:30|1126.4|1125.8|1126.5|1125.5|1126.5|1125.8|1126.4|1125.5|1
1653474230000|2022-05-25 10:23:50|||||||||12
1653474250000|2022-05-25 10:24:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|2
1653474280000|2022-05-25 10:24:40|||||||||1
1653474290000|2022-05-25 10:24:50|||||||||13
1653474300000|2022-05-25 10:25:00|||||||||4
1653474320000|2022-05-25 10:25:20|1126.5|1125.5|1126.5|1125.5|1126.5|1125.6|1126.2|1125.5|11
1653474330000|2022-05-25 10:25:30|||||||||1
1653474340000|2022-05-25 10:25:40|1126.4|1125.8|1126.5|1125.9|1126.5|1125.9|1126.4|1125.8|17
1653474360000|2022-05-25 10:26:00|1126.4|1125.8|1126.1|1125.5|1126.4|1125.8|1126.1|1125.5|7
1653474370000|2022-05-25 10:26:10|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|1
1653474380000|2022-05-25 10:26:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|5
1653474400000|2022-05-25 10:26:40|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1
1653474410000|2022-05-25 10:26:50|||||||||1
1653474420000|2022-05-25 10:27:00|1126.2|1125.6|1126.3|1125.7|1126.3|1125.7|1126.2|1125.6|3
1653474430000|2022-05-25 10:27:10|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|24
1653474440000|2022-05-25 10:27:20||1125.7||1125.7||1125.7||1125.7|10
1653474460000|2022-05-25 10:27:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653474480000|2022-05-25 10:28:00|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|2
1653474490000|2022-05-25 10:28:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653474500000|2022-05-25 10:28:20|1126.7|1125.7|1126.7|1125.7|1126.7|1126|1126.6|1125.7|2
1653474530000|2022-05-25 10:28:50|1126.4|1125.8|1126.7|1125.7|1126.7|1125.8|1126.4|1125.7|1
1653474540000|2022-05-25 10:29:00|1126.6|1126|1126.7|1125.7|1126.7|1126|1126.6|1125.7|0
1653474550000|2022-05-25 10:29:10|1126.6|1126|1126.7|1125.7|1126.7|1126|1126.6|1125.7|1
1653474560000|2022-05-25 10:29:20|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653474570000|2022-05-25 10:29:30|1128.1|1127.5|1128.7|1127.7|1128.7|1127.7|1128.1|1127.1|15
1653474580000|2022-05-25 10:29:40|1129.3|1127.8|1130.4|1129.4|1130.6|1129.5|1129.3|1127.8|9
1653474590000|2022-05-25 10:29:50|1130.5|1129.5|1129.8|1128.8|1130.6|1129.5|1129.8|1128.8|1
1653474600000|2022-05-25 10:30:00|1129.9|1128.4|1129.3|1127.8|1129.9|1128.7|1129.3|1127.8|1
1653474610000|2022-05-25 10:30:10|1129.2|1128.3|1128.3|1127.3|1129.2|1128.6|1128.1|1126.6|16
1653474620000|2022-05-25 10:30:20|1128.6|1128|1128.5|1127.5|1128.9|1128|1128.5|1127.2|10
1653474630000|2022-05-25 10:30:30|1128.4|1127.8|1129.1|1127.6|1129.1|1127.8|1128.4|1127.5|1
1653474640000|2022-05-25 10:30:40|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1653474650000|2022-05-25 10:30:50|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|5
1653474660000|2022-05-25 10:31:00|||||||||2
1653474670000|2022-05-25 10:31:10|1127.9|1126.9|1128|1127|1128|1127|1127.9|1126.9|0
1653474680000|2022-05-25 10:31:20|1127.9|1126.9|1127.6|1126.1|1127.9|1126.9|1127.6|1126.1|3
1653474690000|2022-05-25 10:31:30|1127.2|1126.2|1127.3|1126.3|1127.3|1126.3|1127.2|1126.2|4
1653474700000|2022-05-25 10:31:40|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1
1653474720000|2022-05-25 10:32:00|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1653474730000|2022-05-25 10:32:10|1127.9|1127.3|1128.2|1127.2|1128.2|1127.3|1127.9|1127.2|0
1653474740000|2022-05-25 10:32:20|1128.1|1127.5|1128.1|1127.5|1128.3|1127.5|1128|1127.2|0
1653474750000|2022-05-25 10:32:30|1128.2|1127.6|1128.1|1127.1|1128.2|1127.6|1128.1|1127.1|9
1653474760000|2022-05-25 10:32:40|1127.9|1127.3|1128.1|1127.1|1128.1|1127.3|1127.9|1127.1|0
1653474770000|2022-05-25 10:32:50|1127.9|1127.3|1128.1|1127.1|1128.1|1127.3|1127.9|1127.1|0
1653474780000|2022-05-25 10:33:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1
1653474810000|2022-05-25 10:33:30|1127.7|1126.7|1127.8|1126.8|1127.8|1126.8|1127.7|1126.7|0
1653474820000|2022-05-25 10:33:40|1127.7|1127.1|1127.5|1126.5|1127.7|1127.1|1127.5|1126.5|4
1653474840000|2022-05-25 10:34:00|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653474850000|2022-05-25 10:34:10|1126.9|1126.3|1127.3|1126.3|1127.3|1126.3|1126.9|1126.3|5
1653474860000|2022-05-25 10:34:20|1126.9|1125.5|1126.9|1125.4|1126.9|1125.5|1126.5|1125.4|1
1653474870000|2022-05-25 10:34:30|1126.7|1125.7|1126.9|1125.4|1126.9|1125.8|1126.5|1125.3|1
1653474880000|2022-05-25 10:34:40|1126.7|1125.7|1126.9|1125.4|1126.9|1125.7|1126.7|1125.4|0
1653474890000|2022-05-25 10:34:50|1126.5|1125.5|1126.9|1125.4|1126.9|1125.5|1126.5|1125.4|4
1653474900000|2022-05-25 10:35:00|1127.1|1125.6|1127.3|1126.3|1127.4|1126.5|1126.9|1125.6|0
1653474910000|2022-05-25 10:35:10|1127.2|1126.2|1127.1|1126.1|1127.4|1126.2|1127.1|1125.9|0
1653474970000|2022-05-25 10:36:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|3
1653475010000|2022-05-25 10:36:50|1126.9|1126.3|1127.1|1126.1|1127.1|1126.3|1126.9|1126.1|1
1653475020000|2022-05-25 10:37:00|1127.4|1125.9|1127.4|1126.4|1127.4|1126.4|1127.3|1125.9|0
1653475030000|2022-05-25 10:37:10|1127.5|1126.5|1128.3|1127.3|1128.5|1127.8|1127.5|1126.5|5
1653475050000|2022-05-25 10:37:30|1128.6|1127.1|1128.5|1127.5|1128.6|1127.5|1128.5|1127.1|0
1653475060000|2022-05-25 10:37:40|1128.6|1127.6|1128.9|1127.4|1128.9|1127.6|1128.6|1127.4|0
1653475080000|2022-05-25 10:38:00|1128.3|1127.7|1128.6|1127.6|1128.9|1127.7|1128.3|1127.4|1
1653475090000|2022-05-25 10:38:10|1128.8|1127.3|1128|1126.5|1128.8|1127.3|1128|1126.5|1
1653475100000|2022-05-25 10:38:20|1127.9|1126.4|1128.6|1127.1|1128.6|1127.1|1127.9|1126.4|11
1653475110000|2022-05-25 10:38:30|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1653475120000|2022-05-25 10:38:40|1127.9|1127.3|1128|1127.4|1128|1127.4|1127.9|1127.3|0
1653475130000|2022-05-25 10:38:50|1127.9|1127.3|1128|1126.5|1128.1|1127.3|1127.9|1126.5|3
1653475140000|2022-05-25 10:39:00|1127.9|1126.4|1127.9|1126.4|1128|1126.5|1127.9|1126.4|0
1653475150000|2022-05-25 10:39:10|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|1
1653475170000|2022-05-25 10:39:30|1128.2|1126.7|1128.3|1127.3|1128.3|1127.3|1127.9|1126.7|1
1653475180000|2022-05-25 10:39:40|1128.2|1127.6|1128.8|1127.8|1128.8|1127.8|1128.2|1127.6|1
1653475190000|2022-05-25 10:39:50|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|4
1653475220000|2022-05-25 10:40:20|1129.2|1127.7|1129.1|1127.6|1129.2|1127.7|1129.1|1127.6|7
1653475240000|2022-05-25 10:40:40|1129|1127.5|1127.9|1126.4|1129|1127.5|1127.9|1126.4|3
1653475250000|2022-05-25 10:40:50|1128.2|1126.7|1128.4|1126.9|1128.4|1126.9|1128.2|1126.7|0
1653475260000|2022-05-25 10:41:00|1128|1127|1127.9|1126.9|1128.1|1127|1127.9|1126.6|0
1653475270000|2022-05-25 10:41:10|1127.5|1126.5|1127|1126|1127.5|1126.5|1127|1126|6
1653475280000|2022-05-25 10:41:20|1127.2|1125.7|1126.8|1125.8|1127.2|1125.8|1126.8|1125.4|1
1653475300000|2022-05-25 10:41:40|1126.5|1125.9|1126.4|1125.8|1126.5|1125.9|1126.4|1125.8|0
1653475320000|2022-05-25 10:42:00|||||||||5
1653475330000|2022-05-25 10:42:10|1126.7|1125.7|1127.4|1125.9|1127.4|1126.1|1126.7|1125.6|3
1653475340000|2022-05-25 10:42:20|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1653475380000|2022-05-25 10:43:00|1127.6|1126.1|1127.5|1126.5|1127.6|1126.5|1127.5|1126.1|0
1653475390000|2022-05-25 10:43:10|1127.4|1126.8|1127.5|1126.5|1127.5|1126.8|1127.4|1126.5|1
1653475400000|2022-05-25 10:43:20|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653475410000|2022-05-25 10:43:30|1127.8|1127|1128.3|1127.3|1128.3|1127.3|1127.8|1127|0
1653475430000|2022-05-25 10:43:50|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653475440000|2022-05-25 10:44:00|||||||||1
1653475450000|2022-05-25 10:44:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.7|1127.6|1126.4|4
1653475460000|2022-05-25 10:44:20|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|0
1653475470000|2022-05-25 10:44:30|1126.9|1126.1|1126.9|1125.4|1126.9|1126.1|1126.9|1125.4|5
1653475490000|2022-05-25 10:44:50|1126.8|1125.8|1127.1|1125.6|1127.1|1125.8|1126.8|1125.6|0
1653475500000|2022-05-25 10:45:00|1127|1126|1127.2|1125.7|1127.2|1126|1127|1125.7|0
1653475510000|2022-05-25 10:45:10|1126.8|1125.8|1127.2|1125.7|1127.2|1125.8|1126.8|1125.6|0
1653475520000|2022-05-25 10:45:20|1127.4|1125.9|1127.7|1126.2|1127.7|1126.2|1127.2|1125.9|3
1653475540000|2022-05-25 10:45:40|1127.4|1126.8|1125.9|1125.3|1127.7|1126.8|1125.9|1125.3|37
1653475550000|2022-05-25 10:45:50|1125.8|1125.2|1125.7|1125.1|1125.8|1125.2|1125.7|1125.1|3
1653475560000|2022-05-25 10:46:00|||||||||1
1653475590000|2022-05-25 10:46:30|1124.2|1123.6|1123.6|1122.6|1124.2|1123.6|1123.6|1122.6|8
1653475600000|2022-05-25 10:46:40|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1653475620000|2022-05-25 10:47:00|1124|1122.5|1124.1|1123.1|1124.1|1123.3|1123.9|1122.5|2
1653475630000|2022-05-25 10:47:10|1123.9|1123.3|1122.1|1120.6|1124.2|1123.3|1122.1|1120.6|49
1653475640000|2022-05-25 10:47:20|1122|1121.4|1122.7|1122.1|1122.8|1122.1|1121.9|1120.6|16
1653475650000|2022-05-25 10:47:30|1122.6|1122|1123.2|1122.6|1123.5|1122.6|1122.6|1122|4
1653475660000|2022-05-25 10:47:40|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1653475670000|2022-05-25 10:47:50|1123.4|1122.4|1123.3|1122.7|1123.4|1122.7|1123.3|1122.4|1
1653475680000|2022-05-25 10:48:00|1123.5|1122.9|1123.9|1122.9|1123.9|1123.1|1123.5|1122.9|3
1653475690000|2022-05-25 10:48:10|1124|1123.4|1124.6|1123.1|1124.9|1124|1124|1123.1|5
1653475700000|2022-05-25 10:48:20|1124.5|1123|1124.3|1123.3|1124.5|1123.3|1124.3|1123|0
1653475710000|2022-05-25 10:48:30|1124.4|1123.4|1125.1|1124.1|1125.1|1124.1|1124.4|1123.4|3
1653475730000|2022-05-25 10:48:50|1125|1124.4|1125.4|1124.4|1125.5|1124.9|1125|1124.2|1
1653475740000|2022-05-25 10:49:00|1125.3|1124.7|1125.6|1124.6|1125.6|1124.7|1124.8|1124.1|11
1653475750000|2022-05-25 10:49:10|1125.9|1125.3|1125.9|1124.9|1125.9|1125.3|1125.6|1124.1|11
1653475760000|2022-05-25 10:49:20|||||||||1
1653475770000|2022-05-25 10:49:30|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1653475780000|2022-05-25 10:49:40|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|2
1653475790000|2022-05-25 10:49:50|||||||||1
1653475800000|2022-05-25 10:50:00|1126|1125.4|1125.9|1124.9|1126|1125.4|1125.9|1124.9|0
1653475810000|2022-05-25 10:50:10|1125.7|1125.1|1125.6|1125|1125.7|1125.1|1125.6|1125|0
1653475820000|2022-05-25 10:50:20|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|3
1653475840000|2022-05-25 10:50:40|1125|1124.4|1124.8|1124.2|1125|1124.4|1124.8|1124.2|3
1653475890000|2022-05-25 10:51:30|1124.9|1124.3|1124.8|1124.2|1125.1|1124.5|1124.8|1124.1|1
1653475910000|2022-05-25 10:51:50|1124.9|1124.3|1125.1|1124.5|1125.1|1124.5|1124.9|1124.3|1
1653475920000|2022-05-25 10:52:00|1125.6|1125|1125.7|1125.1|1125.8|1125.1|1125.6|1124.8|2
1653475930000|2022-05-25 10:52:10|||||||||5
1653475940000|2022-05-25 10:52:20|||||||||1
1653475950000|2022-05-25 10:52:30|1125.8|1125.2|1125.8|1125.2|1126|1125.4|1125.8|1125.2|0
1653475980000|2022-05-25 10:53:00|1125.7|1125.1|1125.4|1124.8|1125.7|1125.1|1125.4|1124.8|3
1653475990000|2022-05-25 10:53:10|1125.8|1124.9|1125.9|1124.9|1125.9|1124.9|1125.8|1124.9|25
1653476000000|2022-05-25 10:53:20|1125.6|1125|1125.9|1124.9|1125.9|1125.3|1125.6|1124.9|25
1653476020000|2022-05-25 10:53:40|1126.3|1124.8|1126.1|1125.1|1126.3|1125.1|1126.1|1124.8|0
1653476030000|2022-05-25 10:53:50|||||||||1
1653476040000|2022-05-25 10:54:00||1125.5||1125.1||1125.5||1125.1|0
1653476050000|2022-05-25 10:54:10|1126.8|1125.5|1127.7|1126.2|1127.7|1126.5|1126.7|1125.5|2
1653476060000|2022-05-25 10:54:20|1127.6|1126.1|1127|1125.5|1127.6|1126.1|1127|1125.5|4
1653476100000|2022-05-25 10:55:00|1127.2|1125.7|1126.9|1125.9|1127.3|1125.9|1126.9|1125.7|0
1653476120000|2022-05-25 10:55:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1653476130000|2022-05-25 10:55:30|1126.8|1125.8|1126.8|1126.2|1126.9|1126.2|1126.8|1125.8|0
1653476140000|2022-05-25 10:55:40|1126.9|1125.9|1126.9|1125.4|1127|1125.9|1126.9|1125.4|2
1653476180000|2022-05-25 10:56:20|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1653476190000|2022-05-25 10:56:30|1126.9|1126.2|1126.5|1125|1126.9|1126.2|1126.5|1125|1
1653476200000|2022-05-25 10:56:40|1125.9|1125.3|1126.6|1125.1|1126.6|1125.3|1125.9|1125|1
1653476220000|2022-05-25 10:57:00|||||||||1
1653476230000|2022-05-25 10:57:10|1126.5|1125|1127|1125.5|1127|1125.7|1126.3|1125|4
1653476240000|2022-05-25 10:57:20|1126.6|1125.6|1127|1125.5|1127|1125.6|1126.6|1125.4|0
1653476250000|2022-05-25 10:57:30|1126.9|1125.4|1126.9|1125.4|1126.9|1125.6|1126.6|1125.4|1
1653476260000|2022-05-25 10:57:40|1127|1125.5|1126.9|1125.4|1127|1125.5|1126.9|1125.4|1
1653476270000|2022-05-25 10:57:50|1126.7|1125.7|1126.8|1126.2|1126.8|1126.2|1126.7|1125.7|0
1653476280000|2022-05-25 10:58:00|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1653476290000|2022-05-25 10:58:10|1127.2|1125.7|1127.5|1126|1127.5|1126|1127|1125.5|2
1653476300000|2022-05-25 10:58:20|1127.2|1126.2|1127.1|1126.1|1127.2|1126.2|1127.1|1126.1|1
1653476310000|2022-05-25 10:58:30|1127.4|1125.9|1127.3|1125.8|1127.5|1126|1127.3|1125.8|1
1653476330000|2022-05-25 10:58:50|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1653476340000|2022-05-25 10:59:00|1127.1|1125.6|1127|1125.5|1127.1|1125.6|1127|1125.5|1
1653476360000|2022-05-25 10:59:20|||||||||1
1653476370000|2022-05-25 10:59:30|1126.8|1125.3|1126.4|1125.4|1126.8|1125.4|1126.4|1125.3|1
1653476400000|2022-05-25 11:00:00|1126.6|1125.1|1126.1|1125.1|1126.6|1125.1|1126.1|1125|0
1653476420000|2022-05-25 11:00:20|1127|1125.5|1126.4|1125.4|1127|1125.7|1126.4|1125.4|3
1653476430000|2022-05-25 11:00:30|1126.5|1125.5|1127|1125.5|1127|1125.5|1126.5|1125.5|0
1653476440000|2022-05-25 11:00:40|1126.9|1125.9|1127.3|1125.8|1127.8|1126.6|1126.9|1125.7|3
1653476460000|2022-05-25 11:01:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.9|1126.9|1125.7|0
1653476470000|2022-05-25 11:01:10|1127.3|1125.8|1127.3|1125.8|1127.5|1126.1|1127.1|1125.8|0
1653476480000|2022-05-25 11:01:20|1126.9|1125.9|1127.1|1125.6|1127.1|1125.9|1126.9|1125.6|1
1653476490000|2022-05-25 11:01:30|1127.2|1125.7|1127.3|1125.8|1127.3|1125.9|1126.9|1125.6|0
1653476500000|2022-05-25 11:01:40|1126.9|1125.9|1127.3|1125.8|1127.3|1125.9|1126.9|1125.7|0
1653476510000|2022-05-25 11:01:50|1127.1|1126.1|1127|1126.4|1127.1|1126.4|1127|1126.1|0
1653476520000|2022-05-25 11:02:00|1127.1|1126.5|1128.5|1127|1128.6|1127.6|1127.1|1126.4|6
1653476530000|2022-05-25 11:02:10|1128.7|1127.2|1128.6|1128|1128.8|1128|1128.4|1127|2
1653476540000|2022-05-25 11:02:20|1128.8|1127.8|1128.7|1128.1|1128.8|1128.1|1128.7|1127.8|0
1653476550000|2022-05-25 11:02:30|1128.8|1127.8|1128.7|1128.1|1128.8|1128.1|1128.6|1127.8|3
1653476560000|2022-05-25 11:02:40|1130.8|1129.8|1131.9|1130.9|1132|1130.9|1130.8|1129.5|59
1653476570000|2022-05-25 11:02:50|1132|1130.5|1130.5|1129|1132|1131|1129.9|1128.6|5
1653476580000|2022-05-25 11:03:00|1130.4|1129.4|1130.4|1129.4|1130.4|1129.4|1130.4|1129.4|1
1653476590000|2022-05-25 11:03:10|1130.9|1129.9|1131.4|1130.8|1131.4|1130.8|1130.3|1129.7|39
1653476600000|2022-05-25 11:03:20|1131.6|1131|1132.5|1131|1132.5|1131.3|1131.6|1130.9|8
1653476610000|2022-05-25 11:03:30|1131.9|1131.3|1131.8|1130.3|1132.5|1131.3|1131.8|1130.3|4
1653476620000|2022-05-25 11:03:40|1131.6|1130.6|1131.9|1130.9|1132.3|1130.9|1131.6|1130.6|5
1653476630000|2022-05-25 11:03:50|1132.2|1130.7|1132.1|1131.1|1132.3|1131.1|1132.1|1130.7|0
1653476640000|2022-05-25 11:04:00|1131.9|1131.5|1131.9|1131.3|1131.9|1131.5|1131.9|1131.3|0
1653476650000|2022-05-25 11:04:10|1131.8|1131.2|1131.4|1130.4|1131.8|1131.2|1131.4|1130.4|3
1653476660000|2022-05-25 11:04:20|1131.3|1130.3|1130.9|1129.9|1131.3|1130.5|1130.9|1129.9|0
1653476670000|2022-05-25 11:04:30|1131.2|1129.7|1130.9|1129.9|1131.2|1129.9|1130.9|1129.7|1
1653476680000|2022-05-25 11:04:40|1131|1130.4|1131.3|1129.8|1131.3|1130.4|1130.9|1129.8|1
1653476720000|2022-05-25 11:05:20|1131.2|1129.7|1131|1129.5|1131.2|1129.7|1130.9|1129.4|6
1653476730000|2022-05-25 11:05:30|1130.9|1129.9|1131.1|1129.6|1131.1|1129.9|1130.9|1129.6|0
1653476740000|2022-05-25 11:05:40|1131.2|1129.7|1131.3|1129.8|1131.3|1129.8|1131.2|1129.7|1
1653476760000|2022-05-25 11:06:00|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|0
1653476770000|2022-05-25 11:06:10|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|0
1653476780000|2022-05-25 11:06:20|1131.2|1129.7|1131.1|1129.6|1131.2|1129.7|1131.1|1129.6|0
1653476800000|2022-05-25 11:06:40|1131|1129.5|1130.2|1129.2|1131|1129.8|1130.2|1129.2|0
1653476810000|2022-05-25 11:06:50|1130.1|1129.1|1130.4|1128.9|1130.6|1129.6|1130.1|1128.9|1
1653476820000|2022-05-25 11:07:00|1130.3|1129.3|1130.3|1128.8|1130.4|1129.7|1130.3|1128.8|2
1653476830000|2022-05-25 11:07:10|1130.1|1128.6|1129.8|1128.3|1130.1|1128.6|1129.4|1128.1|4
1653476840000|2022-05-25 11:07:20|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|0
1653476850000|2022-05-25 11:07:30|1130.2|1129|1130.1|1129.5|1130.3|1129.5|1130.1|1128.7|3
1653476860000|2022-05-25 11:07:40|1130.3|1129.3|1130.4|1129.4|1130.4|1129.4|1130.3|1129.3|1
1653476870000|2022-05-25 11:07:50|1130.6|1129.6|1131.1|1130.5|1131.1|1130.5|1130.6|1129.6|2
1653476880000|2022-05-25 11:08:00|1131.8|1130.3|1131.6|1130.6|1131.8|1130.6|1131.6|1130.3|5
1653476890000|2022-05-25 11:08:10|1131.4|1129.9|1130.9|1129.9|1131.4|1129.9|1130.9|1129.8|4
1653476900000|2022-05-25 11:08:20|1131.2|1129.7|1131.3|1129.8|1131.4|1130.7|1131.2|1129.7|1
1653476910000|2022-05-25 11:08:30|1131.4|1129.9|1131.8|1130.3|1131.8|1130.3|1131.4|1129.9|6
1653476920000|2022-05-25 11:08:40|1132|1130.5|1131.6|1130.6|1132|1130.9|1131.5|1130.5|0
1653476930000|2022-05-25 11:08:50|1131.8|1130.8|1132.2|1130.7|1132.3|1131.2|1131.8|1130.7|1
1653476940000|2022-05-25 11:09:00|1131.9|1131.3|1132.1|1131.1|1132.2|1131.3|1131.9|1130.7|0
1653476960000|2022-05-25 11:09:20|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|0
1653476980000|2022-05-25 11:09:40|1132.8|1131.6|1133|1131.5|1133.1|1131.6|1132.8|1131.5|2
1653477010000|2022-05-25 11:10:10|1132.4|1131.8|1133|1131.5|1133|1131.8|1132.4|1131.5|2
1653477020000|2022-05-25 11:10:20|1132.9|1131.4|1132.5|1131|1132.9|1131.4|1132.5|1131|2
1653477030000|2022-05-25 11:10:30|1131.7|1131.1|1132.6|1131.6|1132.6|1131.6|1131.7|1130.8|12
1653477050000|2022-05-25 11:10:50|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1653477060000|2022-05-25 11:11:00|1132.9|1131.9|1133.9|1132.9|1133.9|1132.9|1132.8|1131.9|9
1653477070000|2022-05-25 11:11:10|1133.7|1133.1|1133.8|1133.2|1133.8|1133.2|1133.7|1133.1|0
1653477080000|2022-05-25 11:11:20|||||||||2
1653477090000|2022-05-25 11:11:30|1133.9|1133.3|1133.6|1133|1133.9|1133.3|1133.6|1133|2
1653477100000|2022-05-25 11:11:40|1133.4|1132.8|1133.5|1132|1133.6|1132.8|1132.9|1132|3
1653477110000|2022-05-25 11:11:50|||||||||1
1653477120000|2022-05-25 11:12:00|1133.4|1132.4|1133.6|1132.6|1133.6|1132.6|1133.4|1132.4|0
1653477130000|2022-05-25 11:12:10|1133.9|1132.4|1133.9|1132.9|1134|1133.2|1133.7|1132.4|3
1653477140000|2022-05-25 11:12:20|1133.3|1131.8|1133.3|1131.8|1133.3|1132.1|1133.1|1131.8|4
1653477160000|2022-05-25 11:12:40|1132.9|1131.9|1132.9|1131.4|1133|1131.9|1132.9|1131.4|1
1653477170000|2022-05-25 11:12:50|1133|1131.5|1132.9|1131.4|1133|1131.5|1132.9|1131.4|0
1653477180000|2022-05-25 11:13:00|1133|1131.5|1132.9|1131.4|1133|1131.5|1132.9|1131.4|23
1653477190000|2022-05-25 11:13:10|1132.8|1131.3|1132.2|1131.6|1132.8|1131.6|1132.2|1131.3|2
1653477200000|2022-05-25 11:13:20|1132.6|1131.5|1133|1131.5|1133|1131.5|1132.6|1131.5|0
1653477210000|2022-05-25 11:13:30|1132.9|1131.4|1132.8|1131.3|1133|1131.5|1132.8|1131.3|0
1653477220000|2022-05-25 11:13:40|1132.7|1131.2|1132.6|1131.1|1132.7|1131.2|1132.6|1131.1|0
1653477250000|2022-05-25 11:14:10|1132.8|1131.3|1132.8|1131.3|1133|1131.5|1132.8|1131.3|1
1653477260000|2022-05-25 11:14:20|1132.6|1132|1132.8|1131.3|1132.8|1132|1132.6|1131.3|0
1653477280000|2022-05-25 11:14:40|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|0
1653477290000|2022-05-25 11:14:50|1132.5|1131.5|1133|1131.5|1133|1131.5|1132.5|1131.5|0
1653477300000|2022-05-25 11:15:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131|5
1653477310000|2022-05-25 11:15:10|1132.6|1131.1|1132.5|1131|1132.6|1131.1|1132.5|1131|0
1653477330000|2022-05-25 11:15:30|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|0
1653477340000|2022-05-25 11:15:40|1132.3|1130.8|1132|1130.5|1132.3|1130.9|1131.6|1130.5|2
1653477350000|2022-05-25 11:15:50|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|0
1653477360000|2022-05-25 11:16:00|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.2|1130.7|0
1653477370000|2022-05-25 11:16:10|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1653477380000|2022-05-25 11:16:20|1132.5|1131|1132.1|1131.1|1132.5|1131.2|1132.1|1131|0
1653477390000|2022-05-25 11:16:30|1131.9|1131.3|1131.8|1130.8|1132.1|1131.3|1131.8|1130.6|1
1653477400000|2022-05-25 11:16:40|1132.1|1130.6|1132|1130.5|1132.1|1130.8|1131.6|1130.5|0
1653477420000|2022-05-25 11:17:00|1131.7|1130.7|1132.1|1131.1|1132.1|1131.1|1131.7|1130.5|0
1653477430000|2022-05-25 11:17:10|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|0
1653477450000|2022-05-25 11:17:30|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|2
1653477460000|2022-05-25 11:17:40|1132.3|1130.8|1131.9|1130.9|1132.3|1131.1|1131.6|1130.8|1
1653477470000|2022-05-25 11:17:50|1131.8|1131.2|1131.9|1130.9|1132.1|1131.2|1131.8|1130.9|0
1653477480000|2022-05-25 11:18:00|1132.2|1130.7|1132.4|1131.4|1132.4|1131.4|1132.2|1130.7|2
1653477490000|2022-05-25 11:18:10|1132.3|1131.7|1132.6|1131.1|1132.8|1132.2|1132.3|1131.1|5
1653477500000|2022-05-25 11:18:20|1131.9|1131.3|1132.1|1130.6|1132.1|1131.3|1131.4|1130.4|1
1653477510000|2022-05-25 11:18:30|1132.2|1130.7|1132.3|1130.8|1132.3|1130.8|1132.2|1130.7|2
1653477520000|2022-05-25 11:18:40|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|0
1653477530000|2022-05-25 11:18:50|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1
1653477540000|2022-05-25 11:19:00|1132.5|1131|1132.4|1130.9|1132.5|1131|1132.3|1130.8|5
1653477560000|2022-05-25 11:19:20|1132.7|1131.2|1132.5|1131|1132.7|1131.2|1132.5|1131|5
1653477570000|2022-05-25 11:19:30|1132.6|1131.1|1132.8|1131.3|1132.8|1131.3|1132.6|1131.1|0
1653477580000|2022-05-25 11:19:40|1132.5|1131|1132.9|1131.4|1132.9|1131.4|1132.5|1131|4
1653477590000|2022-05-25 11:19:50|1132.8|1131.3|1132.9|1131.4|1132.9|1131.4|1132.6|1131.1|2
1653477600000|2022-05-25 11:20:00|1132.5|1131|1132.8|1131.3|1132.8|1131.3|1132.5|1131|0
1653477620000|2022-05-25 11:20:20|1132.4|1131.4|1132.4|1130.9|1132.6|1131.4|1132.4|1130.9|1
1653477630000|2022-05-25 11:20:30|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1653477640000|2022-05-25 11:20:40|1132.4|1130.9|1132.5|1131|1132.5|1131|1132.4|1130.9|0
1653477650000|2022-05-25 11:20:50|1132.3|1131.3|1132.8|1131.3|1132.8|1131.8|1132.3|1131.3|0
1653477660000|2022-05-25 11:21:00|1132.4|1131.4|1132.7|1131.2|1132.7|1131.4|1132.4|1131.2|1
1653477670000|2022-05-25 11:21:10|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|0
1653477680000|2022-05-25 11:21:20|1132.5|1131.9|1132.8|1131.3|1133|1131.9|1132.5|1131.3|0
1653477690000|2022-05-25 11:21:30|1132.4|1131.4|1132.4|1130.9|1132.6|1131.4|1131.9|1130.9|1
1653477700000|2022-05-25 11:21:40|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1653477720000|2022-05-25 11:22:00|1132.4|1130.9|1132.5|1131|1132.5|1131|1132.4|1130.9|2
1653477740000|2022-05-25 11:22:20|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1653477750000|2022-05-25 11:22:30|1132.5|1131|1131.9|1130.9|1132.5|1131.3|1131.9|1130.7|2
1653477760000|2022-05-25 11:22:40|1132.1|1130.6|1131.9|1130.9|1132.1|1130.9|1131.9|1130.6|1
1653477770000|2022-05-25 11:22:50|1132.3|1130.8|1132.2|1130.7|1132.3|1130.8|1132.2|1130.7|1
1653477780000|2022-05-25 11:23:00|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1653477790000|2022-05-25 11:23:10|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1653477800000|2022-05-25 11:23:20|1132.3|1130.8|1132.6|1131.1|1132.6|1131.4|1132.2|1130.8|3
1653477810000|2022-05-25 11:23:30|1132.4|1131.4|1132.1|1131.1|1132.4|1131.5|1132.1|1131.1|0
1653477820000|2022-05-25 11:23:40|1132.2|1131.2|1132.5|1131|1132.5|1131.2|1132.2|1131|1
1653477830000|2022-05-25 11:23:50|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1
1653477840000|2022-05-25 11:24:00|1132.4|1131.4|1132.5|1131|1132.5|1131.4|1132.4|1131|1
1653477860000|2022-05-25 11:24:20|1132.3|1130.8|1132.2|1131.2|1132.3|1131.2|1132.2|1130.8|1
1653477870000|2022-05-25 11:24:30|1132.4|1131.4|1132.4|1131.4|1132.6|1131.4|1132.4|1131.1|0
1653477880000|2022-05-25 11:24:40|1132|1131.2|1131.8|1131.2|1132|1131.2|1131.8|1131.2|0
1653477890000|2022-05-25 11:24:50|1131.7|1131.1|1131.9|1130.9|1131.9|1131.1|1131.7|1130.7|1
1653477900000|2022-05-25 11:25:00|1131.8|1131.2|1132.4|1131.4|1132.4|1131.4|1131.8|1131.2|2
1653477950000|2022-05-25 11:25:50|1132.3|1131.7|1132.3|1131.7|1132.3|1131.7|1132.3|1131.7|1
1653477960000|2022-05-25 11:26:00|1132.6|1132|1132.6|1131.1|1132.8|1132|1132.1|1131.1|6
1653477970000|2022-05-25 11:26:10|1132.5|1131|1132.8|1131.3|1132.8|1131.3|1132.4|1130.9|0
1653477980000|2022-05-25 11:26:20|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|0
1653477990000|2022-05-25 11:26:30|1132.8|1131.3|1131.6|1131|1132.8|1131.3|1131.6|1131|5
1653478000000|2022-05-25 11:26:40|||||||||5
1653478020000|2022-05-25 11:27:00|1131.7|1130.7|1131.6|1131|1131.7|1131|1131.6|1130.7|0
1653478030000|2022-05-25 11:27:10|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|1
1653478040000|2022-05-25 11:27:20|1131.7|1131.1|1131.7|1130.7|1131.7|1131.1|1131.7|1130.7|2
1653478050000|2022-05-25 11:27:30|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|1
1653478110000|2022-05-25 11:28:30|||||||||2
1653478120000|2022-05-25 11:28:40|||||||||1
1653478130000|2022-05-25 11:28:50|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|2
1653478140000|2022-05-25 11:29:00|1131.4|1130.8|1130.8|1129.8|1131.6|1130.8|1130.4|1129.7|20
1653478150000|2022-05-25 11:29:10|1130.9|1129.9|1131.1|1130.1|1131.3|1130.1|1130.9|1129.8|0
1653478160000|2022-05-25 11:29:20|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|0
1653478170000|2022-05-25 11:29:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1653478190000|2022-05-25 11:29:50|||||||||1
1653478200000|2022-05-25 11:30:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1130.9|1130.1|6
1653478220000|2022-05-25 11:30:20|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1653478230000|2022-05-25 11:30:30|1131.2|1130.6|1131.4|1130.8|1131.6|1130.8|1131.2|1130.6|3
1653478240000|2022-05-25 11:30:40|1131.3|1130.7|1131.6|1130.6|1131.7|1130.7|1131.3|1130|1
1653478250000|2022-05-25 11:30:50|1131.3|1130.7|1131.6|1130.6|1131.6|1130.7|1131.3|1130.6|0
1653478260000|2022-05-25 11:31:00|1131.5|1131|1131.6|1131|1131.6|1131|1131.5|1130.9|2
1653478270000|2022-05-25 11:31:10|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|7
1653478280000|2022-05-25 11:31:20|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|2
1653478290000|2022-05-25 11:31:30|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|1
1653478300000|2022-05-25 11:31:40|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1653478310000|2022-05-25 11:31:50|||||||||1
1653478320000|2022-05-25 11:32:00|1131.4|1130.4|1131.6|1130.1|1131.6|1130.4|1131.4|1130.1|2
1653478330000|2022-05-25 11:32:10|1130.9|1129.9|1131|1129.5|1131.1|1129.9|1130.9|1129.4|2
1653478340000|2022-05-25 11:32:20|1130.8|1129.8|1130.6|1129.6|1130.8|1129.8|1130.6|1129.6|2
1653478350000|2022-05-25 11:32:30|1130.2|1128.7|1129.7|1128.7|1130.2|1128.7|1129.7|1128.7|10
1653478360000|2022-05-25 11:32:40|1129.4|1128.8|1130.1|1128.6|1130.1|1128.8|1129.2|1128.5|10
1653478370000|2022-05-25 11:32:50|1130|1129.4|1129.9|1128.9|1130|1129.4|1129.9|1128.9|0
1653478380000|2022-05-25 11:33:00|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1653478390000|2022-05-25 11:33:10|1129.5|1128.5|1129.9|1128.9|1129.9|1128.9|1129.3|1128.4|4
1653478400000|2022-05-25 11:33:20|1129.6|1129|1128.9|1127.9|1129.6|1129|1128.9|1127.6|7
1653478410000|2022-05-25 11:33:30|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|2
1653478430000|2022-05-25 11:33:50|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1653478440000|2022-05-25 11:34:00|1129.7|1128.2|1129.6|1128.1|1129.7|1128.2|1129.6|1128.1|2
1653478450000|2022-05-25 11:34:10|1129.5|1128|1128.9|1127.9|1129.5|1128|1128.9|1127.8|0
1653478480000|2022-05-25 11:34:40|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|4
1653478490000|2022-05-25 11:34:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|3
1653478500000|2022-05-25 11:35:00|1129.2|1127.9|1129.1|1128.1|1129.2|1128.1|1128.8|1127.7|1
1653478510000|2022-05-25 11:35:10|1130|1128.5|1129.9|1128.9|1130|1128.9|1129.9|1128.5|3
1653478520000|2022-05-25 11:35:20|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1653478530000|2022-05-25 11:35:30|1129.7|1128.7|1129.6|1128.6|1129.8|1128.8|1129.6|1128.6|3
1653478540000|2022-05-25 11:35:40|1129.3|1128.7|1128.7|1127.7|1129.3|1128.7|1128.7|1127.5|3
1653478550000|2022-05-25 11:35:50|1128.8|1128.2|1128.9|1127.9|1129.2|1128.3|1128.8|1127.7|3
1653478560000|2022-05-25 11:36:00|1128.6|1128|1128.7|1127.7|1128.8|1128|1128.6|1127.7|1
1653478580000|2022-05-25 11:36:20|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|2
1653478590000|2022-05-25 11:36:30|1128.6|1127.6|1129.3|1128.7|1129.3|1128.7|1128.6|1127.6|5
1653478600000|2022-05-25 11:36:40|1129.4|1128.8|1129.6|1128.6|1129.6|1128.8|1129.3|1128.6|1
1653478610000|2022-05-25 11:36:50|1129.4|1128.8|1128.9|1128.3|1129.4|1128.8|1128.9|1128.3|3
1653478620000|2022-05-25 11:37:00||1127.9||1127.9||1127.9||1127.9|0
1653478640000|2022-05-25 11:37:20|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1653478650000|2022-05-25 11:37:30|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1653478660000|2022-05-25 11:37:40|1128.9|1127.4|1128.7|1128.1|1128.9|1128.1|1128.7|1127.3|0
1653478680000|2022-05-25 11:38:00|1128.8|1128.2|1128.9|1127.9|1129.1|1128.2|1128.6|1127.6|1
1653478720000|2022-05-25 11:38:40|1128.5|1127.8|1128.4|1127.8|1128.5|1127.8|1128.4|1127.8|0
1653478740000|2022-05-25 11:39:00|1128.9|1127.9|1129|1128.4|1129|1128.4|1128.7|1127.9|4
1653478750000|2022-05-25 11:39:10|1129.3|1128.3|1129.3|1128.7|1129.3|1128.7|1129.1|1128.3|2
1653478760000|2022-05-25 11:39:20|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|2
1653478770000|2022-05-25 11:39:30|1129.3|1128.7|1129.4|1128.4|1129.5|1128.7|1129.3|1128.4|2
1653478780000|2022-05-25 11:39:40|1129.2|1128.6|1129.3|1128.7|1129.3|1128.7|1129.2|1128.6|2
1653478790000|2022-05-25 11:39:50|1129.4|1128.4|1129.3|1127.8|1129.4|1128.4|1128.3|1127.6|5
1653478800000|2022-05-25 11:40:00|1129.4|1127.9|1129.6|1128.6|1129.6|1128.7|1129.3|1127.9|0
1653478810000|2022-05-25 11:40:10|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|3
1653478820000|2022-05-25 11:40:20|1128.9|1127.9|1128.6|1127.6|1129.1|1127.9|1128.6|1127.6|0
1653478830000|2022-05-25 11:40:30|1128.4|1127.8|1127.8|1127.2|1128.4|1127.8|1127.8|1127.2|1
1653478840000|2022-05-25 11:40:40|1127.7|1127.1|1127.8|1126.3|1127.8|1127.1|1127.6|1126.3|1
1653478850000|2022-05-25 11:40:50|1127.4|1126.4|1126.9|1126.3|1127.4|1126.5|1126.9|1126.3|2
1653478860000|2022-05-25 11:41:00|1127.1|1126.5|1127.5|1126.9|1127.6|1126.9|1127.1|1126.5|4
1653478870000|2022-05-25 11:41:10|1127.4|1126.8|1126.7|1125.7|1127.6|1126.8|1126.7|1125.6|7
1653478880000|2022-05-25 11:41:20|||||||||1
1653478890000|2022-05-25 11:41:30|1126.3|1124.8|1127.3|1125.8|1127.3|1126.1|1125.9|1124.8|9
1653478910000|2022-05-25 11:41:50|1127.2|1125.7|1127.3|1125.8|1127.3|1125.8|1127.2|1125.7|1
1653478920000|2022-05-25 11:42:00|1127.1|1126.1|1127.1|1126.1|1127.1|1126.3|1126.9|1126.1|1
1653478930000|2022-05-25 11:42:10|1128.3|1126.8|1127.9|1126.9|1128.3|1126.9|1127.8|1126.4|8
1653478940000|2022-05-25 11:42:20|1127.8|1127.2|1127.1|1126.1|1128.1|1127.4|1127.1|1126|3
1653478950000|2022-05-25 11:42:30|1127.3|1125.8|1127.5|1126|1127.8|1126.5|1127.1|1125.8|7
1653478970000|2022-05-25 11:42:50|1127.3|1126.3|1127.6|1126.1|1127.6|1126.7|1127.3|1126.1|2
1653478980000|2022-05-25 11:43:00|1127.5|1126|1127.9|1126.9|1127.9|1126.9|1127.3|1126|1
1653478990000|2022-05-25 11:43:10|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|3
1653479000000|2022-05-25 11:43:20|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653479010000|2022-05-25 11:43:30|1128.2|1127.6|1128|1127.4|1128.2|1127.6|1128|1127.4|1
1653479020000|2022-05-25 11:43:40|1127.8|1127.2|1128.1|1126.6|1128.1|1127.2|1127.1|1125.9|4
1653479030000|2022-05-25 11:43:50|1128|1126.5|1128|1126.5|1128|1126.6|1127.6|1126.5|0
1653479040000|2022-05-25 11:44:00|1127.8|1126.3|1127.3|1125.8|1127.8|1126.3|1127.3|1125.8|1
1653479060000|2022-05-25 11:44:20|1127.1|1125.6|1126.6|1125.6|1127.1|1125.6|1126.6|1125.5|3
1653479070000|2022-05-25 11:44:30|1126.4|1125.4|1126.7|1125.7|1126.7|1125.8|1126.4|1125.4|3
1653479080000|2022-05-25 11:44:40|1127|1125.5|1127.1|1125.6|1127.1|1125.7|1126.7|1125.5|2
1653479090000|2022-05-25 11:44:50|1127.2|1125.7|1126.5|1125|1127.2|1126|1126.1|1125|12
1653479100000|2022-05-25 11:45:00|1126.6|1125.1|1126.3|1124.8|1126.6|1125.1|1125.8|1124.8|3
1653479140000|2022-05-25 11:45:40|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1653479150000|2022-05-25 11:45:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1
1653479160000|2022-05-25 11:46:00|1126.6|1125.1|1127.1|1125.6|1127.2|1125.7|1126.6|1125.1|3
1653479170000|2022-05-25 11:46:10|1127|1125.5|1126.7|1125.7|1127.1|1125.7|1126.3|1125.5|2
1653479180000|2022-05-25 11:46:20|1127.1|1125.6|1126.7|1125.7|1127.1|1125.8|1126.7|1125.6|0
1653479190000|2022-05-25 11:46:30|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|1
1653479220000|2022-05-25 11:47:00|1126.2|1125.6|1126.6|1125.1|1127.3|1126.1|1126.2|1125.1|19
1653479230000|2022-05-25 11:47:10|1126.5|1125|1126.5|1125|1126.7|1125.7|1126.3|1125|0
1653479240000|2022-05-25 11:47:20|1125.9|1125.3|1125.9|1124.9|1126.2|1125.3|1125.8|1124.5|1
1653479250000|2022-05-25 11:47:30|1125.7|1125.1|1125.6|1125|1125.9|1125.2|1125.6|1124.9|6
1653479260000|2022-05-25 11:47:40|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1653479270000|2022-05-25 11:47:50|1125.6|1125|1125.7|1124.7|1125.7|1125|1125.4|1124.7|3
1653479280000|2022-05-25 11:48:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1653479310000|2022-05-25 11:48:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|14
1653479320000|2022-05-25 11:48:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1653479340000|2022-05-25 11:49:00|1125.1|1123.6|1125.3|1123.8|1125.3|1123.8|1125.1|1123.6|5
1653479350000|2022-05-25 11:49:10|1125|1124.4|1125.1|1123.6|1125.1|1124.5|1125|1123.6|2
1653479360000|2022-05-25 11:49:20|1124.6|1123.1|1124.6|1123.1|1124.6|1123.2|1124.2|1123.1|12
1653479370000|2022-05-25 11:49:30|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.1|1122.6|2
1653479380000|2022-05-25 11:49:40|1124.1|1122.6|1123.7|1122.7|1124.2|1123.3|1123.7|1122.6|0
1653479390000|2022-05-25 11:49:50|1123.8|1122.8|1122.9|1121.9|1124.3|1122.8|1122.6|1121.8|165
1653479400000|2022-05-25 11:50:00|1123|1122|1122.6|1122|1123.5|1122|1122.6|1121.8|5
1653479410000|2022-05-25 11:50:10|1122.7|1122.1|1123.3|1121.8|1123.3|1122.1|1122.7|1121.8|5
1653479420000|2022-05-25 11:50:20|1123.5|1122|1123.8|1122.3|1123.8|1122.3|1123.5|1122|2
1653479430000|2022-05-25 11:50:30|1123.4|1122.8|1123.6|1123|1123.6|1123|1123.4|1122.8|0
1653479440000|2022-05-25 11:50:40|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|4
1653479450000|2022-05-25 11:50:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.7|1124.1|2
1653479460000|2022-05-25 11:51:00|1124.9|1124.3|1125.8|1124.3|1125.8|1124.5|1124.9|1124.3|2
1653479470000|2022-05-25 11:51:10|1125.6|1124.6|1125.1|1124.5|1125.8|1124.6|1125|1124.3|15
1653479480000|2022-05-25 11:51:20|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1653479490000|2022-05-25 11:51:30|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|12
1653479500000|2022-05-25 11:51:40|1124.6|1124|1125.5|1124|1125.5|1124|1124.6|1124|22
1653479510000|2022-05-25 11:51:50|1124.7|1124.1|1125|1123.5|1125.6|1124.1|1124.7|1123.5|20
1653479520000|2022-05-25 11:52:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1
1653479530000|2022-05-25 11:52:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|1
1653479540000|2022-05-25 11:52:20|1125.3|1124.7|1125.5|1124|1125.5|1124.7|1125.3|1124|1
1653479550000|2022-05-25 11:52:30|1125.3|1124.7|1125.5|1124|1125.5|1124.7|1125.3|1124|2
1653479560000|2022-05-25 11:52:40|1125.6|1124.1|1125.8|1124.3|1125.8|1124.4|1125.4|1124.1|2
1653479570000|2022-05-25 11:52:50|1125.4|1124.4|1125.5|1124.9|1125.5|1124.9|1125.3|1124.4|4
1653479580000|2022-05-25 11:53:00|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1653479590000|2022-05-25 11:53:10|1125.8|1124.3|1125.6|1124.6|1125.8|1124.6|1125.4|1124.3|2
1653479600000|2022-05-25 11:53:20|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653479610000|2022-05-25 11:53:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1653479620000|2022-05-25 11:53:40|||||||||2
1653479640000|2022-05-25 11:54:00|||||||||1
1653479660000|2022-05-25 11:54:20|||||||||3
1653479680000|2022-05-25 11:54:40|1125.9|1124.9|1125.8|1125.2|1125.9|1125.2|1125.8|1124.9|2
1653479690000|2022-05-25 11:54:50|1125.9|1125.3|1126|1125.4|1126|1125.4|1125.9|1125.3|10
1653479700000|2022-05-25 11:55:00|||||||||29
1653479710000|2022-05-25 11:55:10|1125.6|1125|1125.7|1125.1|1125.7|1125.1|1125.6|1125|1
1653479730000|2022-05-25 11:55:30|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|4
1653479740000|2022-05-25 11:55:40|1124.7|1123.7|1124.5|1123.9|1124.7|1123.9|1124.5|1123.7|0
1653479750000|2022-05-25 11:55:50|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1653479790000|2022-05-25 11:56:30|1124.7|1124.1|1125.1|1124.1|1125.1|1124.1|1124.7|1124.1|1
1653479800000|2022-05-25 11:56:40|1124.9|1124.3|1125.1|1124.1|1125.1|1124.3|1124.9|1124.1|0
1653479810000|2022-05-25 11:56:50|1125.5|1124|1124.9|1124.3|1125.5|1124.4|1124.9|1124|6
1653479820000|2022-05-25 11:57:00|1125.2|1124.2|1125.6|1124.1|1125.6|1124.2|1125.1|1124.1|3
1653479830000|2022-05-25 11:57:10|1125.3|1124.7|1125.6|1124.6|1125.6|1125|1125.3|1124.6|10
1653479850000|2022-05-25 11:57:30|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|17
1653479880000|2022-05-25 11:58:00|1125.6|1124.6|1125.6|1125|1125.6|1125|1125.6|1124.6|2
1653479890000|2022-05-25 11:58:10|1125.4|1124.8|1125.2|1124.6|1125.4|1124.8|1125.2|1124.6|6
1653479900000|2022-05-25 11:58:20|||||||||1
1653479910000|2022-05-25 11:58:30|||||||||2
1653479930000|2022-05-25 11:58:50|1126|1124.5|1125.3|1124.7|1126|1124.7|1125.3|1124.5|3
1653479950000|2022-05-25 11:59:10|1125.9|1124.9|1125.7|1124.7|1125.9|1124.9|1125.4|1124.7|4
1653479960000|2022-05-25 11:59:20|1125.4|1124.8|1124.8|1124.2|1125.4|1124.8|1124.8|1124.1|1
1653479970000|2022-05-25 11:59:30|1124.5|1123.9|1124.6|1124|1124.9|1124.2|1124.5|1123.9|3
1653479980000|2022-05-25 11:59:40|1125.1|1124.1|1124.9|1124.3|1125.1|1124.3|1124.8|1124.1|7
1653479990000|2022-05-25 11:59:50|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|2
1653480000000|2022-05-25 12:00:00|1124.8||1124.8||1124.8||1124.8||0
1653480010000|2022-05-25 12:00:10|1124.9|1123.9|1124.9|1124.3|1125.1|1124.3|1124.8|1123.9|8
1653480020000|2022-05-25 12:00:20|||||||||2
1653480030000|2022-05-25 12:00:30|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|3
1653480050000|2022-05-25 12:00:50|1124.9|1124.3|1124.8|1124.2|1124.9|1124.3|1124.8|1124.2|2
1653480060000|2022-05-25 12:01:00|1124.9|1123.9|1124.7|1124.1|1124.9|1124.2|1124.7|1123.9|0
1653480070000|2022-05-25 12:01:10|1124.8|1124.2|1124.9|1124.3|1124.9|1124.3|1124.8|1124.2|2
1653480080000|2022-05-25 12:01:20|||||||||3
1653480090000|2022-05-25 12:01:30|1124.8|1124.2|1124.9|1123.9|1124.9|1124.3|1124.6|1123.8|3
1653480100000|2022-05-25 12:01:40|1124.7|1124.1|1124.8|1124.2|1124.8|1124.2|1124.7|1124.1|0
1653480110000|2022-05-25 12:01:50|1125.2|1124.4|1125.4|1124.4|1125.4|1124.4|1125.2|1124.4|1
1653480130000|2022-05-25 12:02:10|1125.6|1124.6|1125.7|1124.7|1125.7|1124.7|1125.6|1124.6|0
1653480140000|2022-05-25 12:02:20|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1653480150000|2022-05-25 12:02:30|1125.9|1124.9|1125.8|1125.2|1125.9|1125.2|1125.8|1124.9|16
1653480160000|2022-05-25 12:02:40|1125.9|1124.9|1125.4|1124.4|1125.9|1124.9|1125.4|1124|7
1653480170000|2022-05-25 12:02:50|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1653480180000|2022-05-25 12:03:00|1125.4|1124.4|1125.4|1124.4|1125.6|1124.4|1125.4|1124.1|0
1653480200000|2022-05-25 12:03:20|1125.6|1124.1|1125|1124.4|1125.6|1124.4|1125|1124.1|1
1653480210000|2022-05-25 12:03:30|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|5
1653480240000|2022-05-25 12:04:00|1125.2|1123.7|1124.1|1123.1|1125.2|1123.9|1124.1|1123.1|13
1653480250000|2022-05-25 12:04:10|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|7
1653480260000|2022-05-25 12:04:20|1124|1123|1123.6|1123|1124|1123.1|1123.4|1122.6|0
1653480270000|2022-05-25 12:04:30|1123.5|1122.9|1123.8|1122.8|1123.8|1123|1123.5|1122.6|6
1653480280000|2022-05-25 12:04:40|1123.6|1123|1123.6|1123|1123.8|1123|1123.6|1122.8|2
1653480290000|2022-05-25 12:04:50|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|2
1653480300000|2022-05-25 12:05:00|1124.2|1122.7|1124.6|1123.6|1124.6|1123.8|1124|1122.7|2
1653480310000|2022-05-25 12:05:10|1124.4|1123.8|1124.4|1122.9|1124.7|1123.8|1124|1122.9|8
1653480320000|2022-05-25 12:05:20|1124|1123|1124.4|1122.9|1124.4|1123|1124|1122.9|2
1653480330000|2022-05-25 12:05:30|1124.1|1123.1|1123.7|1123.1|1124.1|1123.1|1123.7|1123|0
1653480340000|2022-05-25 12:05:40|1123.6|1123|1124.1|1123.5|1124.2|1123.5|1123.6|1123|2
1653480350000|2022-05-25 12:05:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|3
1653480360000|2022-05-25 12:06:00|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1653480370000|2022-05-25 12:06:10|1123.8|1123.2|1122.7|1122.1|1123.8|1123.2|1122.7|1122.1|4
1653480380000|2022-05-25 12:06:20|1123|1122|1122.2|1121.6|1123.4|1122.3|1121.9|1121.3|8
1653480390000|2022-05-25 12:06:30|1122.3|1121.7|1122.5|1121.9|1122.6|1121.9|1122.3|1121.6|2
1653480400000|2022-05-25 12:06:40|1121.9|1121.5|1122.2|1121.2|1122.2|1121.5|1121.7|1121.1|8
1653480410000|2022-05-25 12:06:50|1122|1121|1122|1121|1122.3|1121.5|1121.9|1121|2
1653480420000|2022-05-25 12:07:00|1121.9|1121.3|1122.5|1121.9|1122.5|1121.9|1121.7|1121.1|5
1653480430000|2022-05-25 12:07:10|||||||||5
1653480440000|2022-05-25 12:07:20|1123.5|1122|1123.9|1122.9|1123.9|1123.2|1123.5|1122|14
1653480450000|2022-05-25 12:07:30|1123.6|1122.6|1124.9|1123.4|1124.9|1123.4|1123.6|1122.4|8
1653480460000|2022-05-25 12:07:40|1125|1123.5|1125.3|1124.7|1125.6|1124.8|1125|1123.5|6
1653480470000|2022-05-25 12:07:50|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1
1653480480000|2022-05-25 12:08:00|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653480490000|2022-05-25 12:08:10|1124.9|1123.9|1124.4|1123.4|1125.1|1124|1124.3|1123.4|3
1653480500000|2022-05-25 12:08:20|1124.3|1123.7|1124.2|1123.6|1124.4|1123.7|1124.2|1123.4|0
1653480510000|2022-05-25 12:08:30|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1653480520000|2022-05-25 12:08:40|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1
1653480530000|2022-05-25 12:08:50|1124.5|1123.5|1124.4|1123.4|1124.5|1123.5|1124.4|1123.4|2
1653480540000|2022-05-25 12:09:00|1124.5|1123.5|1124.4|1123.8|1124.5|1123.8|1124.4|1123.5|10
1653480550000|2022-05-25 12:09:10|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|4
1653480560000|2022-05-25 12:09:20|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|5
1653480580000|2022-05-25 12:09:40|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1
1653480590000|2022-05-25 12:09:50|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|19
1653480610000|2022-05-25 12:10:10|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.4|1123.8|2
1653480650000|2022-05-25 12:10:50|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1
1653480660000|2022-05-25 12:11:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|2
1653480670000|2022-05-25 12:11:10|1124.5|1123.5|1124.4|1123.8|1124.5|1123.8|1124.4|1123.5|11
1653480680000|2022-05-25 12:11:20|1124.6|1124|1124.6|1123.6|1124.6|1124|1124.4|1123.6|58
1653480690000|2022-05-25 12:11:30|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|57
1653480700000|2022-05-25 12:11:40|1124.5|1123.9|1125.8|1124.8|1126|1125.4|1124.5|1123.9|63
1653480710000|2022-05-25 12:11:50|1124.9|1124.3|1125.4|1124.8|1125.4|1124.8|1124.6|1124|26
1653480720000|2022-05-25 12:12:00|1125.8|1125.2|1126|1125|1126.1|1125.5|1125.4|1124.6|36
1653480730000|2022-05-25 12:12:10|1125.8|1124.8|1125.5|1124.5|1126.1|1125|1125.4|1124.4|8
1653480740000|2022-05-25 12:12:20|1125.2|1124.6|1126.2|1124.7|1126.2|1125.5|1125.2|1124.6|16
1653480750000|2022-05-25 12:12:30|1126.1|1124.6|1124.8|1123.8|1126.1|1124.8|1124.7|1123.8|21
1653480760000|2022-05-25 12:12:40|1124.6|1124|1125.4|1124.4|1125.6|1124.8|1124.6|1124|22
1653480770000|2022-05-25 12:12:50|1125.2|1124.6|1122.7|1121.2|1125.2|1124.6|1121.9|1121.1|100
1653480780000|2022-05-25 12:13:00|1122.8|1121.3|1123|1122.4|1123.6|1122.4|1122.5|1121.3|2
1653480790000|2022-05-25 12:13:10|1122.9|1122.3|1123.7|1122.2|1123.7|1122.3|1122.9|1122.1|1
1653480800000|2022-05-25 12:13:20|1123.3|1122.3|1123.7|1122.7|1123.9|1122.7|1123.3|1122.1|1
1653480810000|2022-05-25 12:13:30|1123.8|1122.8|1123.7|1123.1|1123.8|1123.1|1123.6|1122.8|0
1653480820000|2022-05-25 12:13:40|1123.3|1122.3|1123|1122.4|1123.3|1122.4|1122.9|1122.3|2
1653480830000|2022-05-25 12:13:50|1123.1|1122.5|1123.7|1122.2|1123.7|1122.5|1123.1|1122.1|4
1653480840000|2022-05-25 12:14:00|1123.3|1122.3|1123.3|1122.3|1123.7|1122.8|1123.3|1122.1|5
1653480850000|2022-05-25 12:14:10|1123.2|1122.6|1123.4|1122.4|1123.4|1122.6|1123.2|1122.4|1
1653480860000|2022-05-25 12:14:20|1123.3|1122.3|1123.1|1122.5|1123.3|1122.6|1123.1|1122.3|7
1653480870000|2022-05-25 12:14:30|1123|1122.4|1122.9|1122.3|1123.1|1122.5|1122.9|1122.3|5
1653480880000|2022-05-25 12:14:40|1122.7|1122.1|1122.6|1121.1|1122.7|1122.1|1122.6|1121.1|2
1653480890000|2022-05-25 12:14:50|1122.2|1121.2|1122|1121.4|1122.2|1121.4|1121.9|1121.1|1
1653480900000|2022-05-25 12:15:00|1119.2|1118.6|1120.6|1119.6|1120.7|1120.1|1119.2|1118.2|15
1653480910000|2022-05-25 12:15:10|1120.2|1119.3|1119.7|1118.2|1120.2|1119.3|1119.3|1118.2|10
1653480920000|2022-05-25 12:15:20|1119.8|1118.3|1120.7|1119.2|1120.7|1119.2|1119.7|1118.2|5
1653480930000|2022-05-25 12:15:30|1121.7|1120.7|1120.7|1120.1|1122.4|1121|1120.7|1119.5|15
1653480940000|2022-05-25 12:15:40|1121.3|1120.3|1121|1120.4|1121.3|1120.6|1121|1120.3|1
1653480950000|2022-05-25 12:15:50|1121.3|1120.7|1121.9|1121.3|1121.9|1121.3|1121.3|1120.7|12
1653480960000|2022-05-25 12:16:00|1121.8|1121.2|1122.7|1121.2|1122.8|1121.9|1121.8|1120.8|6
1653480970000|2022-05-25 12:16:10|1122|1121.4|1122.5|1121|1122.7|1121.6|1122|1120.8|15
1653480980000|2022-05-25 12:16:20|1122.4|1120.9|1122|1121|1122.4|1121|1122|1120.9|1
1653480990000|2022-05-25 12:16:30|1122.3|1121.3|1122.8|1121.3|1122.8|1121.3|1122.3|1121.2|0
1653481000000|2022-05-25 12:16:40|1122.9|1121.4|1122.7|1121.2|1123.1|1121.6|1122.1|1121.2|5
1653481010000|2022-05-25 12:16:50|1122.8|1121.3|1122.7|1121.2|1122.8|1121.3|1122.7|1121.2|0
1653481020000|2022-05-25 12:17:00|1121.7|1120.7|1121.4|1120.8|1121.7|1120.8|1121.4|1120.7|12
1653481030000|2022-05-25 12:17:10|1122|1121|1121.4|1120.8|1122.1|1121|1121.2|1120.5|2
1653481040000|2022-05-25 12:17:20|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.1|1120.5|7
1653481050000|2022-05-25 12:17:30|1121.2|1120.6|1121.4|1120.4|1121.4|1120.6|1121.1|1120.4|1
1653481060000|2022-05-25 12:17:40|1121.6|1120.1|1121.1|1120.5|1121.6|1120.8|1121.1|1120.1|3
1653481070000|2022-05-25 12:17:50|1120.7|1120.1|1121|1120|1121|1120.1|1120.4|1119.7|3
1653481080000|2022-05-25 12:18:00|1121.1|1119.6|1120.4|1118.9|1121.1|1120|1120.4|1118.9|13
1653481090000|2022-05-25 12:18:10|1120.3|1119.3|1120.2|1119.2|1120.4|1119.3|1120.2|1118.9|0
1653481100000|2022-05-25 12:18:20|1120.4|1118.9|1121.5|1120.5|1121.7|1120.5|1120.4|1118.9|7
1653481110000|2022-05-25 12:18:30|1121.4|1120.8|1121.1|1119.6|1121.4|1120.8|1120.9|1119.6|1
1653481120000|2022-05-25 12:18:40|1120.9|1119.9|1121.1|1119.6|1121.1|1119.9|1120.9|1119.6|0
1653481130000|2022-05-25 12:18:50|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1
1653481140000|2022-05-25 12:19:00|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|2
1653481150000|2022-05-25 12:19:10|1121.3|1119.8|1121.6|1120.1|1121.6|1120.3|1120.2|1119.6|5
1653481160000|2022-05-25 12:19:20|1121.3|1120.7|1122.3|1120.8|1122.3|1120.8|1121.3|1120.7|1
1653481170000|2022-05-25 12:19:30|1122.1|1120.6|1122.8|1121.3|1122.8|1121.3|1122.1|1120.6|0
1653481180000|2022-05-25 12:19:40|1122.6|1121.1|1121.3|1120.7|1122.6|1121.1|1121.3|1120.7|4
1653481190000|2022-05-25 12:19:50|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1
1653481200000|2022-05-25 12:20:00|1122.3|1120.9|1122.8|1121.3|1122.8|1121.3|1122.3|1120.9|1
1653481210000|2022-05-25 12:20:10|1122.9|1121.4|1122.6|1121.1|1122.9|1121.4|1122.4|1121.1|0
1653481220000|2022-05-25 12:20:20|1122.5|1121.5|1123.1|1121.6|1123.1|1121.6|1122.5|1121.5|1
1653481230000|2022-05-25 12:20:30|1122.8|1121.8|1123.1|1121.6|1123.1|1121.8|1122.8|1121.6|0
1653481240000|2022-05-25 12:20:40|1122.8|1121.8|1123.4|1121.9|1123.4|1122.1|1122.7|1121.6|7
1653481250000|2022-05-25 12:20:50|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1
1653481260000|2022-05-25 12:21:00|1123.2|1121.7|1123|1122|1123.2|1122.1|1122.7|1121.7|0
1653481270000|2022-05-25 12:21:10|1122.9|1122.3|1123.2|1122.6|1123.3|1122.6|1122.9|1122.3|1
1653481280000|2022-05-25 12:21:20|1123.8|1122.3|1123.5|1122.5|1123.8|1122.5|1123.5|1122.3|1
1653481290000|2022-05-25 12:21:30|1123.4|1122.8|1123.4|1122.4|1123.8|1122.8|1123.4|1122.4|17
1653481300000|2022-05-25 12:21:40|1123.5|1122.5|1123.9|1122.4|1123.9|1122.5|1123.5|1122.3|1
1653481310000|2022-05-25 12:21:50|1123.3|1122.3|1123.3|1122.3|1123.6|1122.3|1123.3|1122.1|11
1653481320000|2022-05-25 12:22:00|1123.6|1122.1|1123.9|1122.4|1123.9|1122.4|1123.6|1122.1|0
1653481330000|2022-05-25 12:22:10|1123.8|1122.3|1123.9|1122.4|1123.9|1122.4|1123.6|1122.1|0
1653481340000|2022-05-25 12:22:20|1123.7|1122.7|1123.8|1122.8|1123.8|1122.8|1123.7|1122.7|0
1653481350000|2022-05-25 12:22:30|1124|1123|1124.6|1123.1|1124.6|1123.1|1124|1122.8|3
1653481360000|2022-05-25 12:22:40|1124.4|1123.4|1124.9|1124.3|1125.1|1124.3|1124.4|1123.4|3
1653481370000|2022-05-25 12:22:50|1124.8|1124.2|1124.7|1124.1|1124.8|1124.2|1124.7|1124.1|2
1653481390000|2022-05-25 12:23:10|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.4|1123.7|2
1653481410000|2022-05-25 12:23:30|1124.9|1123.4|1123.6|1122.1|1124.9|1123.4|1123.4|1121.9|8
1653481420000|2022-05-25 12:23:40|1123.4|1122.8|1124.3|1123.3|1124.3|1123.3|1123.4|1122.6|8
1653481430000|2022-05-25 12:23:50|1124.5|1123.5|1124.8|1123.8|1124.9|1123.8|1124.5|1123.4|2
1653481450000|2022-05-25 12:24:10|1124.9|1123.4|1124.1|1123.5|1124.9|1123.5|1124.1|1123.4|4
1653481460000|2022-05-25 12:24:20|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|6
1653481470000|2022-05-25 12:24:30|1124.4|1123.8|1124.2|1123.6|1124.5|1123.8|1124.2|1123.5|2
1653481480000|2022-05-25 12:24:40|1124.9|1123.4|1125.3|1124.3|1125.3|1124.3|1124.7|1123.4|2
1653481490000|2022-05-25 12:24:50|1125.4|1123.9|1125.4|1123.9|1125.4|1124.2|1125.2|1123.9|2
1653481500000|2022-05-25 12:25:00|1125.1|1124.1|1125.4|1123.9|1125.4|1124.1|1125.1|1123.9|1
1653481520000|2022-05-25 12:25:20|1125.2|1124.2|1125.4|1123.9|1125.4|1124.2|1125.2|1123.9|1
1653481530000|2022-05-25 12:25:30|1125|1124|1124.8|1123.8|1125|1124|1124.8|1123.8|5
1653481550000|2022-05-25 12:25:50|1124.2|1123.6|1124.5|1123.5|1124.5|1123.6|1124.1|1123.5|9
1653481560000|2022-05-25 12:26:00|1124.1|1123.3|1123.8|1123.2|1124.1|1123.3|1123.8|1123.2|1
1653481570000|2022-05-25 12:26:10|1123.9|1123.3|1124.6|1123.1|1124.6|1123.3|1123.9|1123.1|4
1653481590000|2022-05-25 12:26:30|1124.3|1123.7|1125.2|1124.6|1125.6|1124.8|1124.3|1123.7|13
1653481600000|2022-05-25 12:26:40|1125.3|1124.7|1125.9|1125.3|1126.1|1125.5|1125.3|1124.7|14
1653481610000|2022-05-25 12:26:50|1126|1125|1125.9|1125.3|1126|1125.3|1125.7|1125|15
1653481620000|2022-05-25 12:27:00|1127.8|1126.8|1127.6|1127|1128.1|1127.1|1127.6|1126.6|18
1653481630000|2022-05-25 12:27:10|1127.7|1127.1|1128|1127|1128.1|1127.3|1127.7|1126.6|13
1653481640000|2022-05-25 12:27:20|1128.1|1127.1|1128.3|1127.3|1128.3|1127.3|1128.1|1127.1|5
1653481650000|2022-05-25 12:27:30|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|5
1653481660000|2022-05-25 12:27:40|1128.4|1127.4|1128.3|1127.3|1128.6|1127.4|1128.3|1127.1|113
1653481670000|2022-05-25 12:27:50|1128.8|1127.8|1129.3|1127.8|1129.4|1127.9|1128.8|1127.6|8
1653481680000|2022-05-25 12:28:00|1128.9|1127.9|1129|1128|1129.7|1128.5|1128.6|1127.6|6
1653481690000|2022-05-25 12:28:10|1129.1|1128.5|1129.4|1128.8|1129.4|1128.8|1129.1|1128.5|9
1653481700000|2022-05-25 12:28:20|1130|1129|1129.9|1128.4|1130.2|1129.1|1129.9|1128.4|12
1653481710000|2022-05-25 12:28:30|1129.3|1127.8|1129.3|1128.3|1129.4|1128.3|1129.2|1127.8|2
1653481720000|2022-05-25 12:28:40|1129.4|1127.9|1129.4|1127.9|1129.4|1128.3|1129.3|1127.9|20
1653481750000|2022-05-25 12:29:10|1129.1|1127.6|1128.9|1127.4|1129.1|1127.6|1128.9|1127.4|5
1653481760000|2022-05-25 12:29:20|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1
1653481770000|2022-05-25 12:29:30|1128.6|1127.1|1128.3|1127.3|1128.6|1127.3|1128.3|1127.1|0
1653481780000|2022-05-25 12:29:40|1127.9|1127.1|1128.6|1128|1128.6|1128|1127.9|1127.1|3
1653481790000|2022-05-25 12:29:50|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|0
1653481800000|2022-05-25 12:30:00|1128.6|1127.1|1126.9|1126.3|1128.9|1127.4|1126.9|1126.3|13
1653481810000|2022-05-25 12:30:10|1127|1126.4|1127.5|1126.5|1127.6|1126.5|1127|1126.1|5
1653481820000|2022-05-25 12:30:20|1127.4|1126.8|1128.9|1128.3|1129.2|1128.3|1127.4|1126.8|5
1653481830000|2022-05-25 12:30:30|1128.8|1128.2|1129|1128|1129|1128.2|1128.3|1127.7|7
1653481840000|2022-05-25 12:30:40|1128.9|1128.3|1129|1128|1129.4|1128.3|1128.7|1127.6|6
1653481850000|2022-05-25 12:30:50|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|0
1653481860000|2022-05-25 12:31:00|1128.9|1127.9|1128.7|1128.1|1128.9|1128.1|1128.6|1127.4|1
1653481870000|2022-05-25 12:31:10|||||||||1
1653481880000|2022-05-25 12:31:20|1128.8|1128.2|1128.8|1127.8|1128.8|1128.2|1128.7|1127.8|6
1653481890000|2022-05-25 12:31:30|1129.1|1127.6|1128.8|1127.8|1129.1|1128.1|1128.7|1127.6|2
1653481900000|2022-05-25 12:31:40|1128.4|1127.5|1128.2|1127.6|1128.5|1127.6|1128.2|1127.5|1
1653481910000|2022-05-25 12:31:50|1128.3|1127.3|1128.1|1127.1|1128.4|1127.3|1128.1|1126.9|1
1653481920000|2022-05-25 12:32:00|1127.9|1127.3|1127.7|1126.7|1128.1|1127.3|1127|1126.3|5
1653481930000|2022-05-25 12:32:10|1127.6|1127|1128.1|1126.6|1128.1|1127.3|1127.6|1126.6|1
1653481940000|2022-05-25 12:32:20|1127.6|1127.1|1127.9|1126.4|1127.9|1127.1|1127.6|1126.4|17
1653481960000|2022-05-25 12:32:40|1127.7|1126.2|1127.5|1126.5|1127.7|1126.5|1127.5|1126.2|0
1653481990000|2022-05-25 12:33:10|1127.4|1126.8|1128.1|1126.6|1128.1|1127.2|1127.4|1126.6|6
1653482000000|2022-05-25 12:33:20|1128.2|1126.7|1128.1|1126.6|1128.2|1126.7|1128.1|1126.6|0
1653482010000|2022-05-25 12:33:30|1127.5|1126.9|1127.7|1126.2|1128.1|1126.9|1127.5|1126.2|4
1653482020000|2022-05-25 12:33:40|1127.5|1126.5|1127.7|1126.2|1128.1|1126.8|1127.4|1126.2|11
1653482030000|2022-05-25 12:33:50|1127.5|1126.5|1127.3|1126.7|1127.8|1126.8|1127.3|1126.5|1
1653482040000|2022-05-25 12:34:00|1127.4|1126.8|1127.5|1126.5|1128.1|1127.1|1127|1126.4|8
1653482050000|2022-05-25 12:34:10|1127.4|1126.8|1127.2|1126.6|1127.5|1126.8|1127.2|1126.5|0
1653482060000|2022-05-25 12:34:20|1127.5|1126.5|1128.4|1126.9|1128.4|1127.1|1127.5|1126.5|6
1653482070000|2022-05-25 12:34:30|1128|1127|1128.4|1126.9|1128.4|1127|1128|1126.8|0
1653482080000|2022-05-25 12:34:40|1128.6|1127.1|1128.6|1127.1|1128.6|1127.3|1128.3|1127.1|0
1653482090000|2022-05-25 12:34:50|1128.3|1127.3|1127.9|1127.3|1128.3|1127.4|1127.9|1127.2|0
1653482130000|2022-05-25 12:35:30|||||||||8
1653482140000|2022-05-25 12:35:40|1128.2|1126.7|1128.1|1126.6|1128.2|1126.8|1127.2|1126.5|6
1653482150000|2022-05-25 12:35:50|1127.8|1126.8|1127.9|1126.4|1128|1126.8|1127.8|1126.4|0
1653482160000|2022-05-25 12:36:00|1127.7|1126.2|1128.3|1126.8|1128.3|1126.8|1127.5|1126.2|0
1653482170000|2022-05-25 12:36:10|1128.1|1126.6|1128|1127|1128.4|1127|1128|1126.6|1
1653482180000|2022-05-25 12:36:20|1128.3|1126.8|1128.8|1127.8|1128.8|1127.8|1128.1|1126.8|0
1653482190000|2022-05-25 12:36:30|1128.9|1127.4|1127.9|1126.4|1128.9|1127.8|1127.8|1126.3|5
1653482200000|2022-05-25 12:36:40|1127.6|1126.6|1127.7|1126.2|1127.8|1126.6|1127.6|1126.2|4
1653482210000|2022-05-25 12:36:50|1127.4|1126.4|1127|1126.4|1127.4|1126.4|1127|1126.3|1
1653482220000|2022-05-25 12:37:00|1127.3|1126.3|1127.2|1126.6|1127.3|1126.7|1127.2|1126.3|6
1653482230000|2022-05-25 12:37:10|1127.1|1126.5|1127|1126.4|1127.1|1126.5|1127|1126.4|0
1653482240000|2022-05-25 12:37:20|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|24
1653482250000|2022-05-25 12:37:30|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1653482260000|2022-05-25 12:37:40|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|5
1653482270000|2022-05-25 12:37:50|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|4
1653482280000|2022-05-25 12:38:00|1127.3|1126.3|1127.2|1126.6|1127.3|1126.6|1127|1126.3|0
1653482290000|2022-05-25 12:38:10|1127.4|1126.4|1127.5|1126.5|1127.5|1126.5|1127.4|1126.4|4
1653482300000|2022-05-25 12:38:20|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|17
1653482310000|2022-05-25 12:38:30|1127.4|1126.8|1128.3|1126.8|1128.3|1127|1127.4|1126.7|7
1653482320000|2022-05-25 12:38:40|1128|1127|1128.3|1126.8|1128.3|1127.1|1127.7|1126.6|0
1653482330000|2022-05-25 12:38:50|1128.9|1127.9|1129.9|1128.4|1129.9|1128.4|1128.9|1127.9|3
1653482340000|2022-05-25 12:39:00|1129.6|1128.6|1129.5|1128.5|1129.6|1128.6|1129.2|1128.1|0
1653482370000|2022-05-25 12:39:30|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|3
1653482380000|2022-05-25 12:39:40|1129.1|1128.1|1128.8|1127.8|1129.1|1128.1|1128.8|1127.8|6
1653482390000|2022-05-25 12:39:50|1129|1128|1128.9|1128.3|1129|1128.3|1128.9|1128|3
1653482400000|2022-05-25 12:40:00|1129|1128.4|1130.2|1129.2|1130.3|1129.3|1129|1128.4|17
1653482410000|2022-05-25 12:40:10|1130|1128.5|1129.5|1128.5|1130|1128.5|1129.5|1128.1|1
1653482430000|2022-05-25 12:40:30|1129.7|1128.2|1129|1128|1129.7|1128.2|1128.8|1127.6|0
1653482440000|2022-05-25 12:40:40|1129.4|1127.9|1129|1128|1129.4|1128.1|1129|1127.9|3
1653482460000|2022-05-25 12:41:00|1129.2|1127.7|1128.5|1127.9|1129.2|1127.9|1128.5|1127.7|0
1653482470000|2022-05-25 12:41:10|1128.4|1127.8|1128.9|1128.3|1128.9|1128.3|1128.4|1127.8|5
1653482480000|2022-05-25 12:41:20|||||||||2
1653482490000|2022-05-25 12:41:30|1130|1128.5|1130|1128.5|1130|1128.5|1129.9|1128.4|2
1653482510000|2022-05-25 12:41:50|1129.9|1128.4|1130|1128.5|1130.1|1128.7|1129.7|1128.4|2
1653482520000|2022-05-25 12:42:00|1129.9|1128.4|1130.3|1129.3|1130.4|1129.3|1129.9|1128.4|2
1653482530000|2022-05-25 12:42:10|1130.6|1129.1|1130.9|1129.9|1130.9|1129.9|1130.6|1129.1|6
1653482540000|2022-05-25 12:42:20|1131.1|1129.6|1131.3|1130.7|1131.4|1130.8|1130.7|1129.6|5
1653482550000|2022-05-25 12:42:30|1131.2|1130.6|1131.4|1130.8|1131.4|1130.8|1131.2|1130.6|4
1653482560000|2022-05-25 12:42:40|1131.5|1130.5|1131.5|1130.9|1131.5|1130.9|1131.4|1130.5|21
1653482570000|2022-05-25 12:42:50|1131.4|1130.8|1131.2|1130.6|1131.5|1130.9|1131.2|1130.4|5
1653482580000|2022-05-25 12:43:00|1130.9|1129.4|1131.1|1129.6|1131.1|1129.6|1129.9|1128.4|12
1653482590000|2022-05-25 12:43:10|1131|1130|1130.9|1129.9|1131.6|1130.1|1130.9|1129.5|2
1653482600000|2022-05-25 12:43:20|1131.3|1129.8|1131.2|1130.2|1131.4|1130.2|1131.2|1129.8|0
1653482610000|2022-05-25 12:43:30|1131.3|1130.3|1131.6|1130.1|1131.6|1130.3|1131.3|1130.1|0
1653482620000|2022-05-25 12:43:40|1131.4|1129.9|1130.6|1129.1|1131.4|1129.9|1130.6|1129.1|2
1653482630000|2022-05-25 12:43:50|1130.3|1129.3|1130.1|1128.6|1130.3|1129.3|1130.1|1128.6|0
1653482640000|2022-05-25 12:44:00|1130.2|1128.7|1130.4|1128.9|1130.4|1129|1130|1128.6|5
1653482650000|2022-05-25 12:44:10|1129.4|1128.8|1129.8|1128.8|1130.4|1128.9|1129.3|1128.6|24
1653482670000|2022-05-25 12:44:30|1129.7|1128.7|1129.8|1128.8|1129.8|1128.8|1129.7|1128.7|9
1653482680000|2022-05-25 12:44:40|1129.7|1128.7|1129.8|1128.8|1129.8|1128.8|1129.7|1128.7|1
1653482690000|2022-05-25 12:44:50|1129.7|1128.7|1130.4|1128.9|1130.4|1129|1129.4|1128.6|7
1653485400000|2022-05-25 13:30:00|1125.8|1124.8|1127.3|1126.3|1129.7|1129.1|1125|1124|246
1653485410000|2022-05-25 13:30:10|1127.2|1126.2|1126.5|1125.5|1127.4|1126.8|1125.9|1125.3|86
1653485420000|2022-05-25 13:30:20|1126.8|1125.9|1128.5|1127.5|1128.8|1127.7|1126.1|1125.3|89
1653485430000|2022-05-25 13:30:30|1128.8|1127.3|1127|1126|1129.2|1128.6|1126.7|1126|19
1653485440000|2022-05-25 13:30:40|1127.8|1126.8|1126.8|1125.8|1129.6|1128.8|1126.8|1125.8|58
1653485450000|2022-05-25 13:30:50|1126.7|1126.1|1126.7|1125.7|1127.6|1126.4|1126.7|1125.7|21
1653485460000|2022-05-25 13:31:00|1126.8|1126.2|1129.4|1128.4|1129.4|1128.4|1126.8|1126.2|64
1653485470000|2022-05-25 13:31:10|1129.3|1128.8|1131.1|1130.1|1131.8|1130.8|1129.3|1128.7|47
1653485480000|2022-05-25 13:31:20|1130.9|1130.3|1128.9|1128.3|1131|1130.3|1128.9|1128.2|45
1653485490000|2022-05-25 13:31:30|1129.2|1128.6|1129|1128|1129.6|1128.8|1128.7|1128|22
1653485500000|2022-05-25 13:31:40|1129.2|1128.6|1130.8|1130.2|1131.2|1130.5|1129.2|1128.5|35
1653485510000|2022-05-25 13:31:50|1131|1130.4|1129.4|1128.8|1131.1|1130.4|1129.4|1128.8|35
1653485520000|2022-05-25 13:32:00|1129.2|1128.4|1130.4|1129.8|1130.4|1129.8|1127.9|1127.3|34
1653485530000|2022-05-25 13:32:10|1130.3|1129.7|1128.5|1127.5|1130.5|1129.8|1128.2|1127.5|15
1653485540000|2022-05-25 13:32:20|1128.6|1128|1129.8|1128.8|1130|1129|1128.3|1127.7|44
1653485550000|2022-05-25 13:32:30|1129.4|1129.1|1130.9|1130.3|1130.9|1130.3|1129.4|1129|7
1653485560000|2022-05-25 13:32:40|1130.4|1129.8|1129.9|1129.3|1130.8|1129.9|1129.9|1129.3|10
1653485570000|2022-05-25 13:32:50|1130.1|1129.5|1131.3|1130.3|1131.4|1130.8|1129.9|1129.2|13
1653485580000|2022-05-25 13:33:00|1131|1130|1131|1130|1131.4|1130.8|1129.9|1129.3|28
1653485590000|2022-05-25 13:33:10|1130.7|1130.1|1128.9|1128.3|1130.7|1130.1|1128.9|1128.3|11
1653485600000|2022-05-25 13:33:20|1129|1128|1129.8|1128.8|1129.8|1129.1|1128.7|1128|12
1653485610000|2022-05-25 13:33:30|1129.2|1128.6|1128.7|1128.1|1129.8|1129.1|1128.7|1128|24
1653485620000|2022-05-25 13:33:40|1129|1128|1127.4|1126.8|1129|1128.3|1127.2|1126.5|37
1653485630000|2022-05-25 13:33:50|1127.7|1126.7|1128.7|1128.1|1129|1128.3|1127.6|1126.7|22
1653485640000|2022-05-25 13:34:00|1129.4|1128.8|1131|1130|1131|1130.3|1129.3|1128.5|19
1653485650000|2022-05-25 13:34:10|1130.8|1130.2|1131.4|1130.8|1131.6|1131|1130.8|1130.2|46
1653485660000|2022-05-25 13:34:20|1131.3|1130.7|1130.6|1130|1132.5|1131.6|1130.4|1129.7|27
1653485670000|2022-05-25 13:34:30|1131|1130.1|1130.4|1129.8|1131.2|1130.5|1130.4|1129.8|13
1653485680000|2022-05-25 13:34:40|1130.6|1130|1131.4|1130.8|1131.4|1130.8|1129.7|1129.1|23
1653485690000|2022-05-25 13:34:50|1131.6|1131|1132.1|1131.5|1132.2|1131.6|1131.6|1130.7|28
1653485700000|2022-05-25 13:35:00|1132|1131|1132.1|1131.5|1132.5|1131.9|1131.8|1131|32
1653485710000|2022-05-25 13:35:10|1132|1131.4|1130|1129|1132|1131.4|1130|1129|26
1653485720000|2022-05-25 13:35:20|1129.9|1129.3|1131.9|1131.3|1132|1131.3|1129.9|1129|30
1653485730000|2022-05-25 13:35:30|1132.3|1131.7|1132.6|1132|1132.9|1132.3|1132.3|1131.6|20
1653485740000|2022-05-25 13:35:40|1132.7|1132.1|1132.9|1132.3|1133.6|1133|1132.7|1132.1|21
1653485750000|2022-05-25 13:35:50|1133|1132.4|1133.8|1133.2|1134.4|1133.8|1132.9|1132.2|23
1653485760000|2022-05-25 13:36:00|1133.7|1133.1|1133.2|1132.6|1134|1133.2|1133.1|1132.3|40
1653485770000|2022-05-25 13:36:10|1133.1|1132.5|1133.9|1132.9|1134.1|1133.5|1133.1|1132.5|28
1653485780000|2022-05-25 13:36:20|1133.6|1133|1134.3|1133.7|1134.7|1134.1|1133.6|1132.9|55
1653485790000|2022-05-25 13:36:30|1134.4|1133.8|1135.8|1135.2|1135.9|1135.3|1134.4|1133.8|127
1653485800000|2022-05-25 13:36:40|1135.9|1135.3|1135.3|1134.7|1135.9|1135.3|1135.3|1134.7|17
1653485810000|2022-05-25 13:36:50|1135.4|1134.8|1135.8|1135.2|1136.3|1135.7|1135.4|1134.8|27
1653485820000|2022-05-25 13:37:00|1135.9|1135.3|1135.8|1135.2|1136.3|1135.6|1135.8|1135.1|21
1653485830000|2022-05-25 13:37:10|1135.9|1135.3|1136.6|1136|1136.6|1136|1135.8|1135.1|28
1653485840000|2022-05-25 13:37:20|1136.9|1136.3|1137.3|1136.7|1137.5|1136.7|1136.9|1136.3|16
1653485850000|2022-05-25 13:37:30|1137.4|1136.8|1136.3|1135.7|1137.6|1137|1136.3|1135.7|24
1653485860000|2022-05-25 13:37:40|1136.4|1135.8|1135.3|1134.7|1136.4|1135.8|1135.2|1134.6|65
1653485870000|2022-05-25 13:37:50|1135.6|1134.6|1134.9|1134.3|1136.3|1135.7|1134.9|1134.3|26
1653485880000|2022-05-25 13:38:00|1134.8|1134.2|1135.5|1134.5|1135.6|1135|1134.7|1134.1|27
1653485890000|2022-05-25 13:38:10|1135.4|1134.4|1134.7|1134.1|1136.1|1135.4|1134.7|1134.1|23
1653485900000|2022-05-25 13:38:20|1134.6|1134|1134.3|1133.7|1134.7|1134|1134.3|1133.6|21
1653485910000|2022-05-25 13:38:30|1134.5|1133.9|1133.8|1133.2|1134.8|1134.2|1133.4|1132.7|23
1653485920000|2022-05-25 13:38:40|1133.9|1133.3|1133.8|1133.2|1134.2|1133.6|1133.8|1133.1|9
1653485930000|2022-05-25 13:38:50|1133.6|1133|1131.9|1131.3|1133.6|1133|1131.3|1130.7|71
1653485940000|2022-05-25 13:39:00|1131.8|1131.2|1131.1|1130.5|1132.1|1131.5|1130.9|1130.3|22
1653485950000|2022-05-25 13:39:10|1131.3|1130.7|1131|1130|1131.3|1130.7|1130.6|1130|10
1653485960000|2022-05-25 13:39:20|1130.8|1130.2|1130.9|1130.3|1131.2|1130.6|1130.6|1130|31
1653485970000|2022-05-25 13:39:30|1131.1|1130.5|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|5
1653485980000|2022-05-25 13:39:40|1131.2|1130.6|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|34
1653485990000|2022-05-25 13:39:50|1131.2|1130.6|1131.2|1130.6|1131.7|1131|1131.2|1130.5|10
1653486000000|2022-05-25 13:40:00|1130.2|1129.6|1130.7|1130.1|1131.3|1130.7|1130.2|1129.6|27
1653486010000|2022-05-25 13:40:10|1130.8|1130.2|1130.7|1130.1|1131.3|1130.7|1130.6|1130|33
1653486020000|2022-05-25 13:40:20|1130.8|1130.2|1131.4|1130.8|1131.5|1130.8|1130.5|1129.9|21
1653486030000|2022-05-25 13:40:30|1131.3|1130.7|1131.7|1131.1|1131.8|1131.2|1131.3|1130.7|20
1653486040000|2022-05-25 13:40:40|1131.6|1131|1130.7|1130.1|1131.7|1131.1|1130.7|1130|18
1653486050000|2022-05-25 13:40:50|1130.9|1130.3|1130.7|1130.1|1131.3|1130.5|1130.2|1129.6|20
1653486060000|2022-05-25 13:41:00|1130.9|1130.3|1130.7|1130.1|1131|1130.4|1130.6|1130|12
1653486070000|2022-05-25 13:41:10|1130.8|1130.2|1130.8|1130.2|1130.9|1130.3|1130.7|1130.1|13
1653486080000|2022-05-25 13:41:20|1130.7|1130.1|1131|1130.4|1131.1|1130.5|1130.6|1130|15
1653486090000|2022-05-25 13:41:30|1131.1|1130.5|1130.8|1130.2|1131.1|1130.5|1130.7|1130|6
1653486100000|2022-05-25 13:41:40|1130.5|1129.9|1130.6|1130|1130.8|1130.2|1130.4|1129.8|101
1653486110000|2022-05-25 13:41:50|1130.8|1130.2|1130.6|1130|1130.8|1130.2|1130.4|1129.8|26
1653486120000|2022-05-25 13:42:00|1130.8|1130.2|1131|1130.4|1131.3|1130.7|1130.6|1130|37
1653486130000|2022-05-25 13:42:10|1130.9|1130.3|1131.4|1130.8|1131.4|1130.8|1130.9|1130.3|50
1653486140000|2022-05-25 13:42:20|1131.3|1130.7|1131.7|1131.1|1131.9|1131.3|1131.2|1130.6|11
1653486150000|2022-05-25 13:42:30|1131.4|1130.8|1131.6|1130.6|1131.7|1131.1|1131.3|1130.6|6
1653486160000|2022-05-25 13:42:40|1131.4|1130.8|1130.9|1130.3|1131.8|1131.2|1130.9|1130.3|34
1653486170000|2022-05-25 13:42:50|1131.2|1130.6|1131.6|1131|1131.7|1131.1|1131|1130.3|30
1653486180000|2022-05-25 13:43:00|1131.7|1131.1|1132.8|1132.2|1133|1132.4|1131.6|1131|27
1653486190000|2022-05-25 13:43:10|1132.9|1132.3|1133.4|1132.8|1133.7|1133.1|1132.9|1132.3|35
1653486200000|2022-05-25 13:43:20|1133.6|1133|1133.4|1132.8|1133.6|1133|1133.4|1132.8|2
1653486210000|2022-05-25 13:43:30|1133.6|1133|1133.9|1133.3|1133.9|1133.3|1133.6|1133|10
1653486220000|2022-05-25 13:43:40|1134.1|1133.5|1134.2|1133.6|1134.7|1133.8|1133.9|1133.3|7
1653486230000|2022-05-25 13:43:50|1134.3|1133.7|1134.7|1134.1|1134.7|1134.1|1134.3|1133.7|138
1653486240000|2022-05-25 13:44:00|1134.5|1133.9|1135.3|1134.3|1135.3|1134.6|1134.5|1133.9|18
1653486250000|2022-05-25 13:44:10|1135|1134.4|1135.7|1135.1|1135.7|1135.1|1135|1134.3|10
1653486260000|2022-05-25 13:44:20|1136|1135|1131.7|1131.1|1136|1135.2|1131.7|1130.8|34
1653486270000|2022-05-25 13:44:30|1131.4|1130.8|1131.5|1130.9|1131.9|1131.3|1131.4|1130.8|37
1653486280000|2022-05-25 13:44:40|1131.6|1131|1130.6|1130|1131.6|1131|1130.6|1130|10
1653486290000|2022-05-25 13:44:50|1130.5|1129.9|1130.7|1130.1|1130.7|1130.1|1130.3|1129.3|40
1653486300000|2022-05-25 13:45:00|1130.2|1129.6|1130.4|1129.8|1130.7|1130.1|1130.2|1129.6|66
1653486310000|2022-05-25 13:45:10|1130.2|1129.6|1127.4|1126.8|1130.2|1129.6|1127.4|1126.8|30
1653486320000|2022-05-25 13:45:20|1127.5|1126.9|1127.7|1127.1|1127.7|1127.1|1126.7|1126|41
1653486330000|2022-05-25 13:45:30|1127.6|1127|1126.6|1126|1128.2|1127.3|1126.6|1125.9|24
1653486340000|2022-05-25 13:45:40|1126.5|1125.9|1126.4|1125.8|1126.8|1126|1126.3|1125.7|18
1653486350000|2022-05-25 13:45:50|1126.6|1126|1126.8|1126.2|1126.8|1126.2|1126.4|1125.8|40
1653486360000|2022-05-25 13:46:00|1127.2|1126.6|1127.9|1127.3|1128.3|1127.5|1127.2|1126.5|34
1653486370000|2022-05-25 13:46:10|1127.8|1126.8|1126.9|1126.3|1127.8|1126.8|1126.4|1125.8|21
1653486380000|2022-05-25 13:46:20|1127.2|1126.6|1127.9|1127.3|1128|1127.3|1127.2|1126.6|13
1653486390000|2022-05-25 13:46:30|1128.1|1127.5|1128.9|1128.3|1128.9|1128.3|1127.6|1127|12
1653486400000|2022-05-25 13:46:40|1129.1|1128.5|1129.8|1129.2|1129.8|1129.2|1128.9|1128.2|10
1653486410000|2022-05-25 13:46:50|1129.9|1129.3|1131.2|1130.6|1131.5|1130.7|1129.9|1129.3|12
1653486420000|2022-05-25 13:47:00|1131.1|1130.5|1130.4|1129.8|1131.3|1130.5|1130.4|1129.8|22
1653486430000|2022-05-25 13:47:10|1130.6|1130|1130|1129|1130.8|1130|1129.6|1128.8|15
1653486440000|2022-05-25 13:47:20|1129.8|1129.2|1130.4|1129.8|1130.4|1129.8|1129.8|1129.2|6
1653486450000|2022-05-25 13:47:30|||||||||1
1653486460000|2022-05-25 13:47:40|1130.3|1129.3|1129.9|1129.3|1130.4|1129.8|1129.9|1129|18
1653486470000|2022-05-25 13:47:50|1130.1|1129.1|1129.2|1128.6|1130.1|1129.1|1129.2|1128.3|18
1653486480000|2022-05-25 13:48:00|1129.3|1128.3|1128.7|1128.1|1129.3|1128.3|1128.6|1128|5
1653486490000|2022-05-25 13:48:10|1128.9|1128.3|1129.2|1128.6|1129.2|1128.6|1128.9|1128.3|4
1653486500000|2022-05-25 13:48:20|1129.1|1128.5|1129.2|1128.6|1129.3|1128.7|1129.1|1128.5|4
1653486510000|2022-05-25 13:48:30|1129.9|1129.3|1131.1|1130.5|1131.1|1130.5|1129.9|1129.3|14
1653486520000|2022-05-25 13:48:40|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|2
1653486530000|2022-05-25 13:48:50|1131.6|1131|1131.6|1131|1132|1131.1|1131.5|1130.7|9
1653486540000|2022-05-25 13:49:00|1131.5|1130.9|1130.7|1130.1|1131.5|1130.9|1130.4|1129.8|4
1653486550000|2022-05-25 13:49:10|1130.8|1130.2|1131.8|1130.8|1132|1131.1|1130.8|1130.2|41
1653486560000|2022-05-25 13:49:20|1131.4|1131.1|1132|1131|1132.6|1132|1131.4|1130.8|20
1653486570000|2022-05-25 13:49:30|1131.9|1131.3|1131.6|1131|1132|1131.3|1131.2|1130.3|6
1653486580000|2022-05-25 13:49:40|1131.5|1130.5|1131.6|1131|1131.7|1131.1|1131.2|1130.5|26
1653486590000|2022-05-25 13:49:50|1131.7|1131.1|1131.6|1131|1131.8|1131.2|1131.6|1131|8
1653486600000|2022-05-25 13:50:00|1131.8|1131.2|1131.4|1130.8|1132|1131.2|1131.4|1130.8|37
1653486610000|2022-05-25 13:50:10|1131.7|1130.7|1127.3|1126.3|1131.7|1130.8|1127.2|1126.3|24
1653486620000|2022-05-25 13:50:20|1127.2|1126.6|1127.2|1126.2|1127.3|1126.6|1126.3|1125.7|31
1653486630000|2022-05-25 13:50:30|1126.9|1126.3|1127.4|1126.8|1127.9|1127.3|1126.9|1126.2|12
1653486640000|2022-05-25 13:50:40|1127.7|1126.7|1127.3|1126.3|1127.7|1126.8|1127.2|1126.3|10
1653486650000|2022-05-25 13:50:50|1127.2|1126.6|1126.9|1126.3|1127.4|1126.8|1126.9|1126.3|13
1653486660000|2022-05-25 13:51:00|1127|1126.4|1126.4|1125.8|1127|1126.4|1126.4|1125.8|12
1653486670000|2022-05-25 13:51:10|1127.3|1126.3|1127.2|1126.2|1127.3|1126.4|1126.9|1126|9
1653486680000|2022-05-25 13:51:20|1127.5|1126.9|1126.7|1126.1|1127.6|1127|1126.7|1125.8|29
1653486690000|2022-05-25 13:51:30|1127|1126|1127.2|1126.6|1127.5|1126.6|1126.8|1126|4
1653486700000|2022-05-25 13:51:40|1127|1126.4|1126.8|1125.8|1127|1126.4|1126.7|1125.8|5
1653486710000|2022-05-25 13:51:50|1126.7|1126.2|1126.6|1126|1126.8|1126.2|1126.5|1125.8|6
1653486720000|2022-05-25 13:52:00|1126.7|1126.1|1126.6|1126|1127.3|1126.6|1126.4|1125.8|8
1653486730000|2022-05-25 13:52:10|1126.4|1125.8|1126.7|1126.1|1127|1126.3|1126.4|1125.8|7
1653486740000|2022-05-25 13:52:20|1126.8|1126.2|1127.2|1126.6|1127.3|1126.6|1126.8|1126.2|7
1653486750000|2022-05-25 13:52:30|1127.3|1126.7|1127|1126.4|1127.3|1126.7|1127|1126.3|4
1653486760000|2022-05-25 13:52:40|1126.7|1126.1|1126.9|1126.3|1127.1|1126.3|1126.7|1126.1|2
1653486770000|2022-05-25 13:52:50|1127.1|1126.1|1128.2|1127.6|1128.5|1127.6|1126.9|1126.1|9
1653486780000|2022-05-25 13:53:00|1128.5|1127.5|1128.9|1128.3|1129.2|1128.6|1128.4|1127.5|12
1653486790000|2022-05-25 13:53:10|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|0
1653486800000|2022-05-25 13:53:20|||||||||10
1653486810000|2022-05-25 13:53:30|1128.2|1127.6|1127.7|1127.1|1128.2|1127.6|1127.2|1126.6|13
1653486820000|2022-05-25 13:53:40|1127.9|1127.3|1128.6|1128|1128.6|1128|1127.9|1127.3|5
1653486830000|2022-05-25 13:53:50|1128.7|1128.1|1128.9|1128.3|1129.1|1128.5|1128.7|1128|2
1653486840000|2022-05-25 13:54:00|1128.7|1128.1|1128.9|1128.3|1129.1|1128.5|1128.3|1127.3|20
1653486850000|2022-05-25 13:54:10|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|2
1653486860000|2022-05-25 13:54:20|1128.8|1127.8|1128.5|1127.5|1128.8|1127.8|1128.4|1127.5|11
1653486870000|2022-05-25 13:54:30|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|3
1653486880000|2022-05-25 13:54:40|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|3
1653486890000|2022-05-25 13:54:50|1128.2|1127.6|1127.8|1127.2|1128.2|1127.6|1127.7|1127.1|5
1653486900000|2022-05-25 13:55:00|1127.7|1127.1|1127.7|1127.1|1127.8|1127.2|1127.4|1126.8|7
1653486910000|2022-05-25 13:55:10|1128.1|1127.3|1127.7|1127.1|1128.6|1128|1127.7|1127.1|12
1653486920000|2022-05-25 13:55:20|1127.9|1127.3|1128.5|1127.5|1128.5|1127.5|1127.9|1127|6
1653486930000|2022-05-25 13:55:30|1128.4|1127.8|1128.8|1128.2|1128.9|1128.3|1128.4|1127.8|5
1653486940000|2022-05-25 13:55:40|1128.7|1128.1|1128.2|1127.6|1128.8|1128.1|1128.2|1127.6|9
1653486950000|2022-05-25 13:55:50|1128.1|1127.5|1128.8|1127.8|1128.8|1128.1|1127.8|1127.2|8
1653486960000|2022-05-25 13:56:00|1128.5|1127.5|1128.4|1127.8|1128.6|1127.8|1128.4|1127.5|1
1653486970000|2022-05-25 13:56:10|1128.5|1127.5|1128.5|1127.5|1128.6|1127.6|1128.5|1127.5|0
1653486980000|2022-05-25 13:56:20|1128.4|1127.8|1128.4|1127.8|1128.7|1128.1|1128.4|1127.7|6
1653486990000|2022-05-25 13:56:30|1128.6|1127.6|1128.3|1127.3|1128.6|1127.6|1128.3|1127.3|1
1653487000000|2022-05-25 13:56:40|1128.2|1127.6|1127.7|1127.1|1128.3|1127.6|1127.7|1127.1|9
1653487010000|2022-05-25 13:56:50|1128|1127.4|1127.9|1127.3|1128|1127.4|1127.9|1127.3|6
1653487020000|2022-05-25 13:57:00|1129|1128|1128.8|1128.2|1129|1128.3|1128.8|1128|4
1653487030000|2022-05-25 13:57:10|1128.9|1128.3|1129.1|1128.5|1129.1|1128.5|1128.9|1128.3|14
1653487040000|2022-05-25 13:57:20|1129.4|1128.8|1128.7|1128.1|1129.6|1128.8|1128.7|1128.1|6
1653487050000|2022-05-25 13:57:30|1128.5|1127.9|1128.2|1127.6|1128.5|1127.9|1128.2|1127.6|3
1653487060000|2022-05-25 13:57:40|1128.8|1127.8|1128.7|1128.1|1128.8|1128.1|1128.7|1127.8|1
1653487070000|2022-05-25 13:57:50|1129|1128|1128.9|1128.3|1129|1128.3|1128.9|1128|3
1653487080000|2022-05-25 13:58:00|1129.1|1128.5|1129.2|1128.6|1129.8|1129.2|1129.1|1128.5|9
1653487090000|2022-05-25 13:58:10|1129.7|1129.1|1129.6|1129|1129.7|1129.1|1129.6|1129|6
1653487100000|2022-05-25 13:58:20|1129.5|1128.9|1129.7|1129.1|1129.7|1129.1|1129.2|1128.5|5
1653487120000|2022-05-25 13:58:40|1130|1129|1129.7|1129.1|1130.3|1129.3|1129.7|1129|3
1653487130000|2022-05-25 13:58:50|1129.6|1129|1129.2|1128.6|1129.6|1129|1129.2|1128.6|10
1653487140000|2022-05-25 13:59:00|1128.7|1128.1|1128.9|1128.3|1129.1|1128.3|1128.5|1127.9|5
1653487150000|2022-05-25 13:59:10|1129.2|1128.6|1130|1129|1130|1129|1129.2|1128.6|9
1653487160000|2022-05-25 13:59:20|1130.1|1128.6|1129.7|1129.1|1130.1|1129.1|1129.2|1128.6|8
1653487170000|2022-05-25 13:59:30|1129.9|1129.3|1130.3|1129.7|1130.3|1129.7|1129.9|1129.3|1
1653487180000|2022-05-25 13:59:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|8
1653487190000|2022-05-25 13:59:50|1130.8|1130.1|1130|1129.4|1130.8|1130.1|1130|1129.3|5
1653487200000|2022-05-25 14:00:00|1130.2|1129.6|1129.7|1129.1|1130.5|1129.6|1129.7|1129.1|15
1653487210000|2022-05-25 14:00:10|1129.4|1128.8|1128.7|1128.1|1129.4|1128.8|1128.7|1128|7
1653487220000|2022-05-25 14:00:20|1128.8|1128.2|1128.8|1128.2|1128.9|1128.3|1128.6|1128|8
1653487230000|2022-05-25 14:00:30|1128.7|1128.1|1128.9|1128.3|1128.9|1128.3|1128.7|1128.1|6
1653487240000|2022-05-25 14:00:40|1129|1128.4|1128.4|1127.8|1129.1|1128.5|1128.4|1127.8|49
1653487250000|2022-05-25 14:00:50|1128.8||1128.4||1128.8||1128.4||3
1653487260000|2022-05-25 14:01:00|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.7|1128.1|3
1653487270000|2022-05-25 14:01:10|1128.2|1127.6|1128.1|1127.1|1128.3|1127.6|1128|1127.1|3
1653487280000|2022-05-25 14:01:20|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1
1653487290000|2022-05-25 14:01:30|1127.4|1127.3|1127.9|1127.3|1127.9|1127.3|1127.4|1127.3|7
1653487300000|2022-05-25 14:01:40|1128.1|1127.5|1128.6|1128|1128.6|1128|1128.1|1127.5|3
1653487320000|2022-05-25 14:02:00|1129.1|1128.5|1128.8|1127.8|1129.3|1128.5|1128.8|1127.8|3
1653487330000|2022-05-25 14:02:10|1128.5|1127.9|1128.4|1127.8|1128.5|1127.9|1128.4|1127.8|1
1653487340000|2022-05-25 14:02:20|||||||||1
1653487350000|2022-05-25 14:02:30|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|3
1653487360000|2022-05-25 14:02:40|1129.1|1128.5|1128.7|1128.1|1129.1|1128.5|1128.7|1128|12
1653487370000|2022-05-25 14:02:50|1128.6|1128|1128.6|1128|1128.6|1128|1128.4|1127.8|4
1653487380000|2022-05-25 14:03:00|1128.9|1128.3|1128.6|1127.6|1129.5|1128.6|1128.2|1127.6|37
1653487390000|2022-05-25 14:03:10|1128.2||1128.2||1128.2||1128.2||0
1653487420000|2022-05-25 14:03:40|1128.1|1127.5|1127.5|1126.5|1128.6|1127.6|1127.3|1126.3|10
1653487430000|2022-05-25 14:03:50|1127.3|1126.3|1126.9|1126.3|1127.3|1126.3|1126.9|1126.1|2
1653487440000|2022-05-25 14:04:00|1127|1126.4|1127.8|1126.8|1127.8|1127.1|1126.9|1126.3|12
1653487450000|2022-05-25 14:04:10|1127.7|1127.1|1127.7|1127.1|1127.8|1127.1|1127.7|1126.8|3
1653487460000|2022-05-25 14:04:20|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|4
1653487470000|2022-05-25 14:04:30|1127.6|1127|1125.2|1124.6|1127.6|1127|1124.4|1123.8|17
1653487480000|2022-05-25 14:04:40|1125.4|1124.8|1125.7|1125.1|1126|1125.3|1125.4|1124.8|5
1653487490000|2022-05-25 14:04:50|1125.6|1125|1125.2|1124.6|1125.6|1125|1125.2|1124.6|6
1653487500000|2022-05-25 14:05:00|1125.3|1124.3|1125.2|1124.6|1125.3|1124.7|1125|1124.1|7
1653487510000|2022-05-25 14:05:10|1125|1124.4|1123.5|1122.9|1125.1|1124.4|1122.9|1122.3|17
1653487520000|2022-05-25 14:05:20|1123.6|1122.6|1123.7|1123.1|1123.8|1123.1|1122.4|1121.8|47
1653487530000|2022-05-25 14:05:30|1123.8|1123.2|1123.7|1123.1|1124.3|1123.3|1123.7|1123.1|6
1653487540000|2022-05-25 14:05:40|1123.5|1122.9|1123.2|1122.6|1123.5|1122.9|1123.1|1122.5|5
1653487550000|2022-05-25 14:05:50|1123.3|1122.7|1123.7|1123.1|1123.8|1123.1|1123.2|1122.6|24
1653487560000|2022-05-25 14:06:00|1123.9|1123.3|1124.2|1123.6|1124.3|1123.7|1123.7|1123.1|6
1653487570000|2022-05-25 14:06:10|1124.5|1123.5|1124.2|1123.6|1124.5|1123.8|1124|1123.3|9
1653487580000|2022-05-25 14:06:20|1124|1123.4|1125.1|1124.5|1125.2|1124.5|1124|1123.3|11
1653487590000|2022-05-25 14:06:30|1125.2|1124.6|1125.2|1124.6|1125.3|1124.6|1125.1|1124.3|91
1653487600000|2022-05-25 14:06:40|1124.9|1124.3|1124.8|1123.8|1125.1|1124.3|1124.8|1123.8|10
1653487610000|2022-05-25 14:06:50|1124.5|1123.9|1123.9|1123.3|1124.5|1123.9|1123.9|1123.3|4
1653487620000|2022-05-25 14:07:00|1123.8|1123.2|1123.9|1123.3|1124.1|1123.5|1123.8|1123.2|4
1653487630000|2022-05-25 14:07:10|1124.1|1123.5|1123|1122.4|1124.1|1123.5|1122.7|1122.1|12
1653487640000|2022-05-25 14:07:20|1122.7|1122.1|1122.9|1122.3|1123.2|1122.6|1122.7|1122.1|14
1653487650000|2022-05-25 14:07:30|1122.8|1122.2|1123.1|1122.1|1123.1|1122.2|1122.7|1122.1|4
1653487660000|2022-05-25 14:07:40|1122.9|1122.3|1122.5|1121.9|1123.4|1122.6|1122.5|1121.9|17
1653487670000|2022-05-25 14:07:50|1122.6|1122|1122.7|1122.1|1123|1122.2|1122.5|1121.8|17
1653487680000|2022-05-25 14:08:00|1122.8|1122.2|1122.9|1122.3|1123.5|1122.6|1122.8|1122.2|3
1653487690000|2022-05-25 14:08:10|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1
1653487700000|2022-05-25 14:08:20|1122.6|1122|1122.7|1122.1|1123.1|1122.3|1122.5|1121.9|14
1653487710000|2022-05-25 14:08:30|1122|1121.4|1121.9|1121.3|1122.3|1121.6|1121.5|1120.9|34
1653487720000|2022-05-25 14:08:40|1122|1121.4|1122.7|1122.1|1122.7|1122.1|1121.9|1121.3|7
1653487730000|2022-05-25 14:08:50|1122.6|1122|1122.7|1122.1|1122.8|1122.2|1122.5|1121.9|3
1653487740000|2022-05-25 14:09:00|1122.6|1122|1122.1|1121.5|1122.6|1122|1122.1|1121.5|3
1653487750000|2022-05-25 14:09:10|1122|1121.4|1122.2|1121.6|1122.2|1121.6|1121.7|1121.1|11
1653487760000|2022-05-25 14:09:20|1122.4|1121.8|1123.7|1123.1|1123.7|1123.1|1122.4|1121.8|28
1653487770000|2022-05-25 14:09:30|1123.6|1123|1122.7|1122.1|1123.8|1123.1|1122.7|1122.1|18
1653487780000|2022-05-25 14:09:40|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|1
1653487790000|2022-05-25 14:09:50|1122.4|1121.8|1121.9|1121.3|1122.4|1121.8|1121.9|1121.3|8
1653487800000|2022-05-25 14:10:00|1121.7|1121.1|1122.2|1121.6|1122.3|1121.6|1121.7|1121.1|5
1653487810000|2022-05-25 14:10:10|1122.3|1121.7|1123.1|1122.5|1123.1|1122.5|1122.3|1121.7|16
1653487820000|2022-05-25 14:10:20|1123|1122.4|1123|1122.4|1123.1|1122.5|1123|1122.4|2
1653487830000|2022-05-25 14:10:30|1123.2|1122.6|1123.2|1122.6|1123.3|1122.7|1123.1|1122.5|7
1653487840000|2022-05-25 14:10:40|1123.7|1123.1|1123.7|1123.1|1123.8|1123.1|1123.7|1122.8|6
1653487850000|2022-05-25 14:10:50|1123.8|1123.2|1123.9|1123.3|1124.1|1123.5|1123.7|1123.1|5
1653487860000|2022-05-25 14:11:00|1124.1|1123.5|1125.3|1124.7|1125.3|1124.7|1124.1|1123.5|7
1653487870000|2022-05-25 14:11:10|1125.2|1124.6|1124.7|1124.1|1125.2|1124.6|1124.7|1124.1|7
1653487880000|2022-05-25 14:11:20|1125|1124|1125.2|1124.6|1125.3|1124.6|1125|1124|5
1653487890000|2022-05-25 14:11:30|1125.4|1124.8|1125.2|1124.6|1125.6|1124.9|1125.2|1124.6|5
1653487900000|2022-05-25 14:11:40|1125.1|1124.5|1125.4|1124.8|1125.4|1124.8|1125.1|1124.5|3
1653487910000|2022-05-25 14:11:50|1125.6|1125|1126.3|1125.3|1126.3|1125.6|1125.6|1125|8
1653487920000|2022-05-25 14:12:00|1126.2|1125.6|1125.5|1124.9|1126.5|1125.6|1125.4|1124.8|13
1653487930000|2022-05-25 14:12:10|1125.4|1124.8|1125.7|1125.1|1125.8|1125.2|1125.4|1124.8|7
1653487940000|2022-05-25 14:12:20|1125.8|1124.8|1126.2|1125.6|1126.2|1125.6|1125.6|1124.8|14
1653487950000|2022-05-25 14:12:30|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1
1653487960000|2022-05-25 14:12:40|1126.3|1125.7|1126.2|1125.6|1126.3|1125.7|1125.9|1125.3|8
1653487970000|2022-05-25 14:12:50|1126.1|1125.5|1126.4|1125.8|1126.4|1125.8|1126.1|1125.3|4
1653487980000|2022-05-25 14:13:00|1126.3|1125.3|1126.3|1125.3|1126.3|1125.6|1126.2|1125.3|7
1653487990000|2022-05-25 14:13:10|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|0
1653488000000|2022-05-25 14:13:20|1126.5|1125.5|1125.2|1124.6|1126.5|1125.7|1125.1|1124.5|17
1653488020000|2022-05-25 14:13:40|1124.8|1123.8|1125.5|1124.5|1125.5|1124.8|1124.8|1123.8|21
1653488030000|2022-05-25 14:13:50|1125.6|1124.6|1124.6|1123.6|1125.6|1124.6|1124.3|1123.6|3
1653488040000|2022-05-25 14:14:00|1124.2|1123.3|1124.7|1124.1|1124.7|1124.1|1124.2|1123.3|4
1653488050000|2022-05-25 14:14:10|1124.1|1123.1|1124.7|1124.1|1124.7|1124.1|1124.1|1123.1|21
1653488060000|2022-05-25 14:14:20|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|0
1653488070000|2022-05-25 14:14:30|1125|1124|1125.6|1125|1125.6|1125|1124.9|1124|8
1653488080000|2022-05-25 14:14:40|1125.7|1125.1|1125.7|1125.1|1125.9|1125.3|1125.7|1125.1|0
1653488090000|2022-05-25 14:14:50|1125.9|1125.3|1127|1126.4|1127|1126.4|1125.9|1125.3|11
1653488100000|2022-05-25 14:15:00|1127.1|1126.5|1127.4|1126.8|1127.4|1126.8|1126.9|1126.3|24
1653488110000|2022-05-25 14:15:10|1128|1127|1128.5|1127.9|1129|1128.3|1127.9|1127|16
1653488120000|2022-05-25 14:15:20|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|13
1653488130000|2022-05-25 14:15:30|1127.7|1127.1|1127.4|1126.8|1127.8|1127.1|1127.4|1126.8|1
1653488140000|2022-05-25 14:15:40|1127.5|1126.9|1126.8|1125.8|1127.5|1126.9|1126.8|1125.8|3
1653488150000|2022-05-25 14:15:50|1127.3|1126.3|1126.7|1126.1|1127.3|1126.3|1126.7|1126.1|8
1653488160000|2022-05-25 14:16:00|1126.8|1126.2|1128.4|1127.8|1128.4|1127.8|1126.8|1126.2|13
1653488170000|2022-05-25 14:16:10|1128.5|1127.9|1128.8|1127.8|1128.9|1128.3|1128.4|1127.8|7
1653488180000|2022-05-25 14:16:20|1128.7|1128.1|1126.9|1126.3|1128.7|1128.1|1126.9|1126.3|16
1653488190000|2022-05-25 14:16:30|1126.7|1126.1|1127.3|1126.3|1127.3|1126.6|1126.7|1126.1|4
1653488200000|2022-05-25 14:16:40|1126.9|1126.6|1128.4|1127.8|1128.5|1127.8|1126.9|1126.3|15
1653488210000|2022-05-25 14:16:50|1128.7|1128.1|1128.5|1127.5|1128.8|1128.1|1128.2|1127.5|6
1653488220000|2022-05-25 14:17:00|1128.4|1127.8|1128.8|1127.8|1128.8|1128.1|1128.4|1127.8|5
1653488230000|2022-05-25 14:17:10|1128.7|1128.1|1128.9|1128.3|1129.3|1128.7|1128.7|1128.1|5
1653488240000|2022-05-25 14:17:20|1128.7|1128.1|1128.4|1127.8|1129.1|1128.3|1128.4|1127.8|17
1653488250000|2022-05-25 14:17:30|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.2|1127.6|5
1653488260000|2022-05-25 14:17:40|1128.2|1127.6|1127.8|1126.8|1128.2|1127.6|1126.9|1126.3|10
1653488270000|2022-05-25 14:17:50|1127.7|1127.1|1127.5|1126.5|1127.7|1127.1|1127.5|1126.5|2
1653488280000|2022-05-25 14:18:00|1127.3|1126.3|1127.7|1127.1|1127.8|1127.1|1127.2|1126.3|4
1653488290000|2022-05-25 14:18:10|1127.8|1127.2|1128.7|1128.1|1129.3|1128.7|1127.7|1127.1|17
1653488300000|2022-05-25 14:18:20|||||||||4
1653488310000|2022-05-25 14:18:30|1128.6|1128|1128.5|1127.9|1128.6|1128|1128.5|1127.9|3
1653488320000|2022-05-25 14:18:40|1128.4|1127.8|1128.2|1127.6|1128.5|1127.8|1128.2|1127.5|7
1653488340000|2022-05-25 14:19:00|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.2|1127.6|5
1653488350000|2022-05-25 14:19:10|1128.2|1127.6|1128.9|1128.3|1128.9|1128.3|1128.1|1127.5|9
1653488360000|2022-05-25 14:19:20|1129.2|1128.6|1129.4|1128.8|1129.4|1128.8|1129.2|1128.6|7
1653488370000|2022-05-25 14:19:30|1129.6|1129|1128.5|1127.9|1129.6|1129|1128.2|1127.6|21
1653488380000|2022-05-25 14:19:40|1128.4|1127.8|1128.6|1127.6|1128.6|1127.8|1127.7|1127.1|14
1653488390000|2022-05-25 14:19:50|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|2
1653488400000|2022-05-25 14:20:00|1128.4|1126.9|1127.9|1127.3|1128.4|1127.3|1127.7|1126.8|14
1653488410000|2022-05-25 14:20:10|1128.1|1127.5|1128.7|1128.1|1128.9|1128.3|1127.9|1127|37
1653488420000|2022-05-25 14:20:20|1128.8|1127.8|1129.2|1128.6|1129.2|1128.6|1128.8|1127.8|6
1653488430000|2022-05-25 14:20:30|1129.3|1128.7|1129.4|1128.8|1129.4|1128.8|1129.2|1128.6|4
1653488440000|2022-05-25 14:20:40|1129.3|1128.3|1128.9|1128.3|1129.3|1128.6|1128.9|1128.2|6
1653488450000|2022-05-25 14:20:50|1129.1|1128.5|1128.9|1128.3|1129.3|1128.6|1128.9|1128.3|7
1653488460000|2022-05-25 14:21:00|1128.8|1128.2|1127.8|1127.2|1128.8|1128.2|1127.7|1127.1|11
1653488470000|2022-05-25 14:21:10|1127.7|1127.1|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|2
1653488480000|2022-05-25 14:21:20|1128.2|1127.6|1128.4|1127.8|1128.5|1127.8|1128.1|1127.5|23
1653488490000|2022-05-25 14:21:30|1128.3|1127.7|1128.8|1128.2|1128.8|1128.2|1128.1|1127.5|7
1653488500000|2022-05-25 14:21:40|1128.9|1128.3|1129|1128|1129|1128.3|1128.7|1127.8|2
1653488510000|2022-05-25 14:21:50|1129.1|1128.1|1129.1|1128.1|1129.3|1128.6|1128.9|1128.1|0
1653488520000|2022-05-25 14:22:00|1128.9|1128.3|1128.7|1128.1|1128.9|1128.3|1128.7|1128.1|6
1653488530000|2022-05-25 14:22:10|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.7|1128.1|5
1653488540000|2022-05-25 14:22:20|1129.1|1128.5|1129.2|1128.6|1129.2|1128.6|1129.1|1128.5|3
1653488550000|2022-05-25 14:22:30|1129.1|1128.5|1128.7|1128.1|1129.1|1128.5|1128.7|1128.1|6
1653488560000|2022-05-25 14:22:40|1128.3|1127.7|1128.2|1127.6|1128.3|1127.7|1128.2|1127.6|3
1653488570000|2022-05-25 14:22:50|1128.1|1127.5|1126.7|1126.1|1128.1|1127.5|1126.7|1126.1|11
1653488580000|2022-05-25 14:23:00|1126.8|1125.8|1126.1|1125.1|1126.8|1126.1|1125.4|1124.8|20
1653488590000|2022-05-25 14:23:10|1125.8|1124.8|1126.5|1125.5|1126.5|1125.6|1125.7|1124.8|5
1653488600000|2022-05-25 14:23:20|1126.2|1125.6|1126.4|1125.8|1126.5|1125.9|1126.2|1125.6|7
1653488610000|2022-05-25 14:23:30|1126.6|1126|1126.9|1126.3|1127.6|1127|1126.6|1126|20
1653488620000|2022-05-25 14:23:40|1127.3|1126.5|1127.1|1126.1|1127.3|1126.7|1126.9|1126.1|2
1653488630000|2022-05-25 14:23:50|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1
1653488640000|2022-05-25 14:24:00|1126.5|1125.9|1126.4|1125.8|1126.5|1125.9|1126.4|1125.8|1
1653488650000|2022-05-25 14:24:10|1126.5|1125.9|1126.4|1125.8|1126.5|1125.9|1126.4|1125.8|1
1653488660000|2022-05-25 14:24:20|1126.6|1126|1127.1|1126.5|1127.3|1126.7|1126.6|1126|8
1653488670000|2022-05-25 14:24:30|1126.9|1126.3|1127.2|1126.6|1127.2|1126.6|1126.7|1126.1|4
1653488680000|2022-05-25 14:24:40|1127.3|1126.7|1127.2|1126.6|1127.5|1126.7|1127.2|1126.5|1
1653488690000|2022-05-25 14:24:50|||||||||1
1653488700000|2022-05-25 14:25:00|1127.1|1126.1|1127.3|1126.7|1127.5|1126.7|1126.9|1126.1|9
1653488710000|2022-05-25 14:25:10|1127.4|1126.8|1127.9|1127.3|1128.2|1127.6|1127.4|1126.8|9
1653488720000|2022-05-25 14:25:20|1128.1|1127.1|1127.9|1127.3|1128.1|1127.3|1127.9|1127.1|3
1653488730000|2022-05-25 14:25:30|||||||||2
1653488740000|2022-05-25 14:25:40|1128.1|1127.1|1127.7|1127.1|1128.1|1127.1|1127.7|1127.1|2
1653488750000|2022-05-25 14:25:50|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127|1126.4|6
1653488760000|2022-05-25 14:26:00|1127.3|1126.7|1127.4|1126.8|1127.4|1126.8|1127.2|1126.6|2
1653488770000|2022-05-25 14:26:10|1127.3|1126.7|1127.2|1126.2|1127.3|1126.7|1126.9|1126.2|4
1653488780000|2022-05-25 14:26:20|1127.3|1126.3|1126.9|1126.3|1127.3|1126.6|1126.9|1126.3|0
1653488790000|2022-05-25 14:26:30|1126.8|1125.8|1126.3|1125.7|1126.8|1125.8|1126.2|1125.6|3
1653488800000|2022-05-25 14:26:40|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.4|3
1653488810000|2022-05-25 14:26:50|1126.1|1125.5|1126.5|1125.5|1126.5|1125.6|1126.1|1125.5|1
1653488820000|2022-05-25 14:27:00|1126.2|1125.6|1126.4|1125.8|1126.5|1125.8|1126.1|1125.3|4
1653488830000|2022-05-25 14:27:10|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1
1653488840000|2022-05-25 14:27:20|1126.6|1126|1126.7|1126.1|1127.4|1126.8|1126.6|1126|9
1653488850000|2022-05-25 14:27:30|1126.6|1125.6|1126.5|1125.5|1126.6|1125.6|1126.2|1125.5|2
1653488860000|2022-05-25 14:27:40|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1653488870000|2022-05-25 14:27:50|1126.6|1126|1126.7|1126.1|1126.7|1126.1|1126.6|1126|3
1653488880000|2022-05-25 14:28:00|1126.4|1125.8|1126.4|1125.8|1126.8|1126.2|1126.4|1125.8|14
1653488890000|2022-05-25 14:28:10|1126.1|1125.5|1126.7|1125.7|1126.7|1125.8|1126|1125.2|9
1653488900000|2022-05-25 14:28:20|1126.9|1126.1|1126.7|1126.1|1127.1|1126.3|1126.7|1126|1
1653488910000|2022-05-25 14:28:30|1126.8|1125.8|1126.3|1125.3|1126.8|1125.8|1126|1125.3|6
1653488920000|2022-05-25 14:28:40|1126|1125.4|1126.2|1125.6|1126.3|1125.6|1126|1125.3|4
1653488940000|2022-05-25 14:29:00|1126.1|1125.5|1124.8|1123.8|1126.1|1125.5|1124.8|1123.8|10
1653488950000|2022-05-25 14:29:10|1124.7|1124.1|1124.4|1123.8|1124.7|1124.1|1124.2|1123.5|3
1653488960000|2022-05-25 14:29:20|||||||||1
1653488970000|2022-05-25 14:29:30|1124.7|1124.1|1124.6|1124|1124.7|1124.1|1124.4|1123.8|348
1653488980000|2022-05-25 14:29:40|1124.7|1124.1|1125.3|1124.7|1125.3|1124.7|1124.7|1124.1|4
1653488990000|2022-05-25 14:29:50|1125.4|1124.8|1125.8|1125.2|1125.8|1125.2|1125.4|1124.8|4
1653489000000|2022-05-25 14:30:00|1125.9|1125.3|1125.2|1124.6|1125.9|1125.3|1125|1124.1|15
1653489010000|2022-05-25 14:30:10|1125.3|1124.7|1125.7|1125.1|1125.7|1125.1|1125.3|1124.7|4
1653489020000|2022-05-25 14:30:20|1125.8|1125.2|1126.4|1125.4|1126.4|1125.7|1125.8|1125.2|11
1653489030000|2022-05-25 14:30:30|1126.3|1125.7|1127.9|1126.9|1127.9|1127|1126.3|1125.7|4
1653489040000|2022-05-25 14:30:40|1127.8|1127.2|1128.2|1127.6|1128.4|1127.8|1127.8|1127.2|16
1653489050000|2022-05-25 14:30:50|1128.1|1127.5|1128.1|1127.5|1128.3|1127.7|1128.1|1127.5|6
1653489060000|2022-05-25 14:31:00|1128|1127|1127.2|1126.2|1128.1|1127.3|1127.2|1126.2|14
1653489070000|2022-05-25 14:31:10|1127.1|1126.5|1127.6|1127|1127.8|1127.1|1127.1|1126.5|7
1653489080000|2022-05-25 14:31:20|1127.7|1127.1|1127.3|1126.7|1127.9|1127.3|1127.3|1126.7|6
1653489090000|2022-05-25 14:31:30|1127.6|1126.6|1128.3|1127.7|1128.6|1127.7|1127.6|1126.6|7
1653489100000|2022-05-25 14:31:40|1128.1|1127.5|1128.4|1127.4|1128.6|1127.7|1128.1|1127.4|5
1653489110000|2022-05-25 14:31:50|1128.3|1127.7|1128.6|1128|1128.6|1128|1128|1127.4|19
1653489120000|2022-05-25 14:32:00|1128.5|1127.9|1128.3|1127.7|1128.6|1128|1128.3|1127.7|2
1653489130000|2022-05-25 14:32:10|1128.2|1127.6|1129.3|1128.7|1129.3|1128.7|1127.9|1127.1|22
1653489140000|2022-05-25 14:32:20|1129.2|1128.6|1128.7|1127.7|1129.2|1128.6|1128.7|1127.7|11
1653489150000|2022-05-25 14:32:30|1128.6|1127.6|1129|1128.4|1129.1|1128.5|1128.6|1127.6|5
1653489160000|2022-05-25 14:32:40|1129.1|1128.5|1130.1|1129.5|1130.3|1129.7|1129.1|1128.5|24
1653489170000|2022-05-25 14:32:50|1129.9|1129.3|1130.1|1129.5|1130.1|1129.5|1129.8|1129.2|8
1653489180000|2022-05-25 14:33:00|1129.9|1129.3|1129.1|1128.1|1129.9|1129.3|1128.9|1128.1|13
1653489190000|2022-05-25 14:33:10|1129.2|1128.2|1130.9|1130.3|1130.9|1130.3|1128.6|1127.9|38
1653489200000|2022-05-25 14:33:20|1131.1|1130.5|1131.9|1131.3|1132|1131.4|1130.8|1130.2|25
1653489210000|2022-05-25 14:33:30|1132|1131.4|1132.6|1132|1132.8|1132.2|1131.9|1131.3|12
1653489220000|2022-05-25 14:33:40|1132.8|1132.2|1132.8|1131.8|1133.1|1132.5|1132.5|1131.6|25
1653489230000|2022-05-25 14:33:50|1133|1131.5|1133.8|1133.2|1133.8|1133.2|1132.3|1131.5|24
1653489240000|2022-05-25 14:34:00|1133.9|1132.9|1133.6|1133|1133.9|1133.2|1133.5|1132.8|8
1653489250000|2022-05-25 14:34:10|1133.4|1132.6|1133.6|1133|1133.8|1133.2|1133.3|1132.4|14
1653489260000|2022-05-25 14:34:20|1133.1|1132.5|1132.8|1132.2|1133.1|1132.5|1132.8|1132|8
1653489270000|2022-05-25 14:34:30|1132.9|1131.9|1132.9|1131.9|1133.4|1132.5|1132.6|1131.8|8
1653489280000|2022-05-25 14:34:40|1132.6|1132|1132.3|1131.7|1132.6|1132|1131.9|1131.3|10
1653489290000|2022-05-25 14:34:50|1132.1|1131.5|1132.4|1131.4|1132.4|1131.7|1132.1|1131.4|6
1653489300000|2022-05-25 14:35:00|1132.3|1131.7|1132.4|1131.4|1132.4|1131.7|1132.1|1131.4|2
1653489310000|2022-05-25 14:35:10|1132.3|1131.7|1132.4|1131.4|1132.4|1131.7|1132.1|1131.4|9
1653489320000|2022-05-25 14:35:20|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1653489330000|2022-05-25 14:35:30|1132.5|1131.7|1131.3|1130.7|1132.5|1131.7|1131.1|1130.4|23
1653489340000|2022-05-25 14:35:40|1131.4|1130.4|1130.1|1129.5|1131.4|1130.7|1130.1|1129.5|18
1653489350000|2022-05-25 14:35:50|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1
1653489360000|2022-05-25 14:36:00|1130.2|1129.6|1129.8|1129.2|1130.4|1129.8|1129.8|1129.1|18
1653489370000|2022-05-25 14:36:10|1129.7|1129.1|1129.4|1128.8|1129.7|1129.1|1128.8|1128.1|13
1653489380000|2022-05-25 14:36:20|1129.6|1129|1130.3|1129.7|1130.6|1129.7|1129.6|1129|11
1653489390000|2022-05-25 14:36:30|1130.6|1129.6|1130.6|1130|1130.6|1130|1130.3|1129.6|1
1653489400000|2022-05-25 14:36:40|1131|1130.1|1130.8|1130.2|1131.1|1130.2|1130.6|1129.9|5
1653489410000|2022-05-25 14:36:50|1131.3|1130.7|1131.6|1130.6|1131.6|1130.7|1131.3|1130.6|6
1653489420000|2022-05-25 14:37:00|1131.3|1130.7|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|7
1653489430000|2022-05-25 14:37:10|1131.3|1130.7|1130.2|1129.2|1131.4|1130.7|1130.2|1129.2|16
1653489440000|2022-05-25 14:37:20|1129.9|1129.3|1130.2|1129.2|1130.2|1129.5|1129.9|1129.2|6
1653489450000|2022-05-25 14:37:30|1129.9|1129.3|1129.8|1129.2|1130.2|1129.5|1129.4|1128.8|18
1653489460000|2022-05-25 14:37:40|1129.9|1129.3|1130.8|1130.2|1130.8|1130.2|1129.9|1129.3|7
1653489470000|2022-05-25 14:37:50|1130.9|1130.3|1130.6|1130|1131.2|1130.6|1130.6|1129.9|9
1653489480000|2022-05-25 14:38:00|1131.1|1130.1|1130.6|1130|1131.1|1130.3|1130.6|1129.9|9
1653489490000|2022-05-25 14:38:10|1130.5|1129.9|1130.3|1129.7|1130.5|1129.9|1129.9|1129.3|12
1653489500000|2022-05-25 14:38:20|1130.2|1129.6|1129.1|1128.5|1130.2|1129.6|1129.1|1128.4|2
1653489510000|2022-05-25 14:38:30|1129|1128.4|1128.8|1128.2|1129|1128.4|1128.3|1127.7|12
1653489520000|2022-05-25 14:38:40|1128.9|1127.9|1128.4|1127.8|1129.1|1128.4|1128.4|1127.8|1
1653489530000|2022-05-25 14:38:50|1128.2|1127.6|1128.3|1127.7|1128.4|1127.8|1128.2|1127.6|102
1653489540000|2022-05-25 14:39:00|1128.2|1127.6|1126.8|1126.2|1128.4|1127.8|1126.6|1126|14
1653489550000|2022-05-25 14:39:10|1127.1|1126.1|1127.1|1126.5|1127.1|1126.5|1126.7|1125.9|19
1653489560000|2022-05-25 14:39:20|1127.3|1126.7|1127.3|1126.7|1127.6|1127|1127.2|1126.6|16
1653489570000|2022-05-25 14:39:30|1127.4|1126.8|1127.8|1127.2|1127.8|1127.2|1127.3|1126.7|3
1653489580000|2022-05-25 14:39:40|1128.1|1127.1|1128.4|1127.8|1128.4|1127.8|1127.8|1127.1|11
1653489590000|2022-05-25 14:39:50|1128.6|1128|1128.6|1128|1128.6|1128|1128.4|1127.8|11
1653489600000|2022-05-25 14:40:00|1128.8|1128.2|1128.8|1127.8|1128.8|1128.2|1128.7|1127.8|6
1653489610000|2022-05-25 14:40:10|1128.7|1127.7|1128.6|1128|1128.7|1128|1128.1|1127.5|2
1653489620000|2022-05-25 14:40:20|1128.7|1128.1|1129.3|1128.7|1129.4|1128.8|1128.7|1128.1|13
1653489630000|2022-05-25 14:40:30|1129.4|1128.8|1129.6|1129|1129.6|1129|1129.4|1128.8|1
1653489640000|2022-05-25 14:40:40|1129.7|1129.1|1130.2|1129.6|1130.6|1130|1129.7|1129.1|844
1653489650000|2022-05-25 14:40:50|1130.4|1129.8|1130.4|1129.8|1130.6|1130|1130.3|1129.7|6
1653489660000|2022-05-25 14:41:00|1130.3|1129.7|1129.4|1128.8|1130.3|1129.7|1129.4|1128.8|7
1653489670000|2022-05-25 14:41:10|1129.1|1128.5|1128.9|1128.3|1129.1|1128.5|1128.7|1127.9|14
1653489680000|2022-05-25 14:41:20|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|2
1653489690000|2022-05-25 14:41:30|1129.1|1128.5|1128.9|1128.3|1129.1|1128.5|1128.9|1128.3|3
1653489700000|2022-05-25 14:41:40|1129|1128.4|1128.9|1128.3|1129.1|1128.5|1128.9|1128.3|2
1653489710000|2022-05-25 14:41:50|1128.8|1128.2|1129|1128|1129.1|1128.3|1128.7|1128|5
1653489720000|2022-05-25 14:42:00|1128.9|1128.3|1128.9|1128.3|1129.2|1128.3|1128.8|1127.8|7
1653489730000|2022-05-25 14:42:10|1129.1|1128.5|1128.2|1127.6|1129.1|1128.5|1128.2|1127.6|4
1653489740000|2022-05-25 14:42:20|1127.9|1127.3|1128.8|1127.8|1128.8|1127.8|1127.9|1126.9|6
1653489750000|2022-05-25 14:42:30|1128.6|1128|1128.8|1127.8|1128.8|1128.2|1128.6|1127.8|2
1653489760000|2022-05-25 14:42:40|1128.9|1127.9|1128.9|1128.3|1128.9|1128.3|1128.7|1127.9|10
1653489770000|2022-05-25 14:42:50|||||||||8
1653489780000|2022-05-25 14:43:00|1129.1|1128.5|1130.1|1129.1|1130.2|1129.4|1129.1|1128.5|9
1653489790000|2022-05-25 14:43:10|1130|1129|1129.9|1129.3|1130|1129.3|1129.9|1129|0
1653489800000|2022-05-25 14:43:20|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|3
1653489810000|2022-05-25 14:43:30|1130|1129|1129.9|1129.3|1130|1129.3|1129.6|1129|13
1653489820000|2022-05-25 14:43:40|||||||||1
1653489830000|2022-05-25 14:43:50|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.6|1129|6
1653489840000|2022-05-25 14:44:00|1129.4|1128.6|1129.7|1129.1|1129.7|1129.1|1129.4|1128.6|8
1653489850000|2022-05-25 14:44:10|1129.6|1129|1130.4|1129.8|1130.9|1130.1|1129.6|1129|11
1653489860000|2022-05-25 14:44:20|1130.5|1129.9|1130.7|1130.1|1130.8|1130.1|1130.4|1129.7|4
1653489870000|2022-05-25 14:44:30|1130.8|1130.2|1131.5|1130.5|1131.5|1130.7|1130.8|1130.2|12
1653489880000|2022-05-25 14:44:40|1131.2|1130.6|1131.8|1130.8|1131.8|1130.8|1131.2|1130.5|1
1653489890000|2022-05-25 14:44:50|1131.7|1131.1|1130.9|1130.3|1131.8|1131.2|1130.9|1130.3|9
1653489900000|2022-05-25 14:45:00|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|0
1653489920000|2022-05-25 14:45:20|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|3
1653489940000|2022-05-25 14:45:40|1131.2|1130.6|1132.2|1131.6|1132.2|1131.6|1131.2|1130.6|12
1653489950000|2022-05-25 14:45:50|1132.4|1131.4|1132.4|1131.8|1132.8|1132.1|1132.2|1131.4|40
1653489960000|2022-05-25 14:46:00|1132.7|1132.1|1132.6|1132|1132.9|1132.1|1132.6|1131.9|4
1653489970000|2022-05-25 14:46:10|1132.9|1132.3|1132.4|1131.8|1132.9|1132.3|1132.4|1131.8|7
1653489980000|2022-05-25 14:46:20|1132.5|1131.9|1133.4|1132.8|1133.7|1133.1|1132.5|1131.9|10
1653489990000|2022-05-25 14:46:30|1133.6|1133|1133.9|1133.3|1133.9|1133.3|1133.6|1133|3
1653490000000|2022-05-25 14:46:40|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|2
1653490010000|2022-05-25 14:46:50|1134|1133|1134.2|1133.6|1134.2|1133.6|1133.7|1133|7
1653490020000|2022-05-25 14:47:00|1134.4|1133.8|1134.7|1134.1|1134.7|1134.1|1133.6|1132.6|41
1653490030000|2022-05-25 14:47:10|1134.6|1134|1134.2|1133.6|1134.6|1134|1134.2|1133.6|3
1653490040000|2022-05-25 14:47:20|1134.3|1133.7|1134.2|1133.6|1134.3|1133.7|1134.2|1133.6|1
1653490050000|2022-05-25 14:47:30|1134.4|1133.8|1134.5|1133.9|1134.5|1133.9|1134.4|1133.8|3
1653490060000|2022-05-25 14:47:40|1134.4|1133.8|1135|1134|1135|1134.4|1134.4|1133.8|9
1653490070000|2022-05-25 14:47:50|1134.9|1134.3|1135.3|1134.3|1135.3|1134.3|1134.9|1134.3|23
1653490080000|2022-05-25 14:48:00|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1134.6|1134|22
1653490090000|2022-05-25 14:48:10|1135.6|1135|1138.6|1138|1138.8|1138|1135.4|1134.8|92
1653490100000|2022-05-25 14:48:20|1138.4|1137.4|1138.9|1138.3|1138.9|1138.3|1138.2|1137.3|47
1653490110000|2022-05-25 14:48:30|1138.8|1138.2|1140.4|1139.8|1140.4|1139.8|1138.8|1138.1|97
1653490120000|2022-05-25 14:48:40|1140.5|1139.5|1140.6|1140|1140.9|1140.3|1140.2|1139.5|61
1653490130000|2022-05-25 14:48:50|1140.9|1140.3|1140.4|1139.4|1140.9|1140.3|1139.9|1139.3|278
1653490140000|2022-05-25 14:49:00|1140.3|1139.7|1139.9|1138.9|1140.3|1139.7|1139.8|1138.9|12
1653490150000|2022-05-25 14:49:10|1139.8|1139.2|1139.8|1138.8|1139.9|1139.2|1139.4|1138.8|19
1653490160000|2022-05-25 14:49:20|1140|1139.2|1139.9|1139.3|1140.1|1139.4|1139.9|1139|0
1653490170000|2022-05-25 14:49:30|1140|1139.4|1139.4|1138.8|1140|1139.4|1139.4|1138.8|10
1653490180000|2022-05-25 14:49:40|1139|1138.4|1139.1|1138.5|1139.6|1138.9|1138.7|1138.1|21
1653490190000|2022-05-25 14:49:50|1139.3|1138.3|1139.3|1138.7|1139.3|1138.7|1139.1|1138.3|9
1653490200000|2022-05-25 14:50:00|1139.6|1138.6|1138.6|1137.6|1139.6|1138.6|1138.3|1137.6|35
1653490210000|2022-05-25 14:50:10|1138.5|1137.9|1137.6|1137|1138.5|1137.9|1137.1|1136.2|41
1653490220000|2022-05-25 14:50:20|1137.8|1136.8|1137.4|1136.4|1137.8|1137|1137.1|1136.4|7
1653490230000|2022-05-25 14:50:30|1137.3|1136.7|1137.6|1137|1137.8|1137|1137.3|1136.3|35
1653490240000|2022-05-25 14:50:40|1137.8|1137.2|1137.1|1136.1|1137.8|1137.2|1136.9|1136.1|36
1653490250000|2022-05-25 14:50:50|1137|1136.4|1137.1|1136.1|1137.3|1136.4|1136.4|1135.4|8
1653490260000|2022-05-25 14:51:00|1136.9|1136.3|1137.1|1136.5|1137.1|1136.5|1136.7|1136.1|2
1653490270000|2022-05-25 14:51:10|1138|1137|1137.3|1136.7|1138|1137.2|1137.1|1136.3|15
1653490280000|2022-05-25 14:51:20|1137.8|1136.8|1137.8|1137.2|1137.8|1137.2|1137.5|1136.8|4
1653490290000|2022-05-25 14:51:30|1137.6|1136.8|1137.5|1136.9|1137.8|1137.2|1137.5|1136.8|2
1653490300000|2022-05-25 14:51:40|1137.6|1137|1137.9|1137.3|1137.9|1137.3|1137.6|1137|6
1653490310000|2022-05-25 14:51:50|1137.8|1137.2|1137.9|1137.3|1137.9|1137.3|1137.7|1136.8|12
1653490320000|2022-05-25 14:52:00|1137.5|1136.9|1137.3|1136.7|1137.6|1137|1137.3|1136.3|10
1653490330000|2022-05-25 14:52:10|1137.6|1136.6|1136.9|1135.9|1137.6|1136.9|1136.9|1135.9|4
1653490340000|2022-05-25 14:52:20|1136.8|1136.2|1136.1|1135.5|1136.9|1136.2|1135.6|1134.9|14
1653490350000|2022-05-25 14:52:30|1136.2|1135.6|1136.1|1135.5|1136.2|1135.6|1136|1135.2|1
1653490360000|2022-05-25 14:52:40|1136.3|1135.7|1136.2|1135.6|1136.4|1135.7|1136.2|1135.3|2
1653490370000|2022-05-25 14:52:50|1136.4|1135.4|1137.8|1137.2|1137.8|1137.2|1136.2|1135.3|7
1653490380000|2022-05-25 14:53:00|1138.4|1137.4|1138.3|1137.7|1138.4|1137.7|1138.1|1137.3|4
1653490390000|2022-05-25 14:53:10|1138.4|1137.8|1138.3|1137.7|1138.8|1138|1138.3|1137.7|6
1653490400000|2022-05-25 14:53:20|1139.9|1138.9|1139.6|1139|1139.9|1139|1139.6|1138.9|5
1653490410000|2022-05-25 14:53:30|1139.5|1138.9|1140.2|1139.2|1140.5|1139.7|1139.5|1138.9|60
1653490420000|2022-05-25 14:53:40|1140.1|1139.5|1141.8|1140.8|1141.8|1140.9|1140.1|1139.5|15
1653490430000|2022-05-25 14:53:50|1141.9|1140.9|1141.9|1140.9|1142.1|1141.5|1141.9|1140.9|40
1653490440000|2022-05-25 14:54:00|1141.6|1140.6|1140.1|1139.1|1141.6|1140.6|1140.1|1139.1|11
1653490450000|2022-05-25 14:54:10|1139.8|1139.2|1139.6|1139|1139.9|1139.2|1139.3|1138.4|8
1653490460000|2022-05-25 14:54:20|1139.7|1139.1|1139.6|1139|1139.8|1139.2|1139.6|1139|6
1653490470000|2022-05-25 14:54:30|1139.4|1138.8|1138.6|1138|1139.4|1138.8|1138.6|1137.9|8
1653490480000|2022-05-25 14:54:40|1138.7|1138.1|1139.1|1138.5|1139.6|1138.6|1138.7|1138.1|155
1653490490000|2022-05-25 14:54:50|1139.2|1138.6|1139.6|1139|1139.7|1139|1139.2|1138.6|58
1653490500000|2022-05-25 14:55:00|1139.4|1138.8|1139.1|1138.5|1139.4|1138.8|1139.1|1138.1|90
1653490510000|2022-05-25 14:55:10|1137.7|1136.7|1139.1|1138.1|1139.1|1138.1|1137.7|1136.7|27
1653490520000|2022-05-25 14:55:20|1139.2|1138.5|1138.8|1138.2|1139.2|1138.5|1138.8|1137.9|2
1653490530000|2022-05-25 14:55:30|1138.7|1137.7|1137.8|1136.8|1138.7|1138|1137.6|1136.8|35
1653490540000|2022-05-25 14:55:40|1137.7|1136.7|1138.8|1138.2|1138.9|1138.2|1137.7|1136.7|7
1653490550000|2022-05-25 14:55:50|1138.6|1138|1138.6|1137.6|1138.6|1138|1138.6|1137.6|5
1653490560000|2022-05-25 14:56:00|1138.8|1138.2|1139.6|1138.6|1139.6|1138.7|1138.7|1138.1|7
1653490570000|2022-05-25 14:56:10|1139.8|1139|1140.6|1139.6|1140.6|1140|1139.8|1138.8|8
1653490580000|2022-05-25 14:56:20|1140.8|1139.3|1140.1|1139.1|1141|1139.9|1140|1139.1|37
1653490590000|2022-05-25 14:56:30|1139.7|1138.9|1140.5|1139.9|1140.5|1139.9|1139.5|1138.6|5
1653490600000|2022-05-25 14:56:40|1140.6|1140|1140.8|1140.2|1141|1140.4|1140.6|1139.9|14
1653490610000|2022-05-25 14:56:50|1140.9|1140.3|1139.9|1138.9|1140.9|1140.3|1139.9|1138.9|11
1653490620000|2022-05-25 14:57:00|1140.2|1138.7|1139.9|1138.9|1140.3|1139.2|1139.7|1138.7|5
1653490630000|2022-05-25 14:57:10|1139.6|1139|1139.6|1139|1139.6|1139|1139.6|1139|2
1653490640000|2022-05-25 14:57:20|1139.8|1139.2|1139.8|1139.2|1140.1|1139.5|1139.8|1139.2|7
1653490650000|2022-05-25 14:57:30|1139.7|1139.1|1140.1|1139.5|1140.1|1139.5|1139.7|1139.1|6
1653490660000|2022-05-25 14:57:40|1140.3|1139.7|1140.3|1139.7|1140.6|1140|1140.3|1139.4|10
1653490670000|2022-05-25 14:57:50|1140.1|1139.5|1139.8|1139.2|1140.2|1139.5|1139.1|1138.1|22
1653490680000|2022-05-25 14:58:00|1139.9|1138.9|1139.8|1139.2|1139.9|1139.2|1139.8|1138.9|1
1653490690000|2022-05-25 14:58:10|||||||||2
1653490700000|2022-05-25 14:58:20|1139.6|1139|1140.2|1139.6|1140.2|1139.6|1139.5|1138.6|8
1653490710000|2022-05-25 14:58:30|1140.1|1139.5|1140.5|1139.9|1140.5|1139.9|1140.1|1139.5|10
1653490720000|2022-05-25 14:58:40|1140.3|1139.7|1140.2|1138.7|1140.6|1139.9|1139.8|1138.7|8
1653490730000|2022-05-25 14:58:50|1139.9|1138.9|1139.9|1138.9|1140.2|1138.9|1139.9|1138.7|0
1653490740000|2022-05-25 14:59:00|1139.6|1138.6|1139.4|1138.4|1139.8|1139|1139.3|1138.1|1
1653490750000|2022-05-25 14:59:10|1139.3|1138.7|1139.4|1138.4|1139.4|1138.7|1139.3|1138.4|0
1653490760000|2022-05-25 14:59:20|1139.3|1138.7|1138.9|1138.3|1139.4|1138.8|1138.9|1138.2|2
1653490770000|2022-05-25 14:59:30|1138.8|1138.2|1138.9|1138.3|1139.1|1138.3|1138.3|1137.4|44
1653490780000|2022-05-25 14:59:40|1139|1138.4|1139.1|1138.5|1139.2|1138.5|1139|1138.2|9
1653490790000|2022-05-25 14:59:50|1138.9|1138.3|1139.1|1138.5|1139.2|1138.5|1138.9|1138.2|5
1653490800000|2022-05-25 15:00:00|1139.2|1138.2|1138.9|1138.3|1139.2|1138.3|1138.9|1138.2|3
1653490810000|2022-05-25 15:00:10|1138.8|1138.2|1138.8|1138.2|1139.9|1139.2|1137.2|1136.4|21
1653490820000|2022-05-25 15:00:20|1138.6|1138|1138.9|1137.9|1139.6|1138.5|1138.6|1137.9|9
1653490830000|2022-05-25 15:00:30|1139.8|1138.3|1139.1|1138.1|1139.8|1138.5|1139.1|1138.1|11
1653490840000|2022-05-25 15:00:40|1139.2|1138.5|1138.6|1137.6|1139.3|1138.5|1138.5|1137.5|7
1653490850000|2022-05-25 15:00:50||1138||1138||1138||1138|3
1653490860000|2022-05-25 15:01:00|1138.7|1138.1|1139.2|1138.6|1139.2|1138.6|1138.6|1137.9|8
1653490870000|2022-05-25 15:01:10|1139|1138.4|1138.3|1137.7|1139|1138.4|1138.3|1137.4|9
1653490880000|2022-05-25 15:01:20|1138.4|1137.4|1138.2|1137.2|1138.4|1137.8|1138.1|1137.1|5
1653490890000|2022-05-25 15:01:30|1138.1|1137.1|1137.6|1137|1138.1|1137.3|1137.4|1136.7|2
1653490900000|2022-05-25 15:01:40|1137.8|1137.2|1139.4|1138.8|1139.7|1138.8|1137.8|1137.2|7
1653490910000|2022-05-25 15:01:50|1139.3|1138.7|1139.1|1138.5|1139.4|1138.7|1139.1|1138.4|4
1653490920000|2022-05-25 15:02:00|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1
1653490930000|2022-05-25 15:02:10|1139.7|1139.1|1140.4|1139.4|1140.7|1139.8|1139.7|1139.1|18
1653490940000|2022-05-25 15:02:20|1140.3|1139.7|1140.7|1139.7|1140.9|1140.3|1140.3|1139.7|20
1653490950000|2022-05-25 15:02:30|1140.6|1140|1141|1140.4|1141|1140.4|1140.6|1139.9|6
1653490960000|2022-05-25 15:02:40|1141.1|1140.5|1140.8|1140.2|1141.1|1140.5|1140.8|1139.9|8
1653490970000|2022-05-25 15:02:50|1141.1|1140.5|1141.6|1141|1141.9|1141.2|1141.1|1140.5|19
1653490980000|2022-05-25 15:03:00|1141.7|1141.1|1141.1|1140.5|1141.7|1141.1|1140.6|1140|23
1653490990000|2022-05-25 15:03:10|1140.7|1140.1|1139.9|1139.3|1141.2|1140.5|1139.9|1139.2|15
1653491000000|2022-05-25 15:03:20|1140|1139.4|1140.4|1139.4|1140.7|1140|1140|1139.4|6
1653491010000|2022-05-25 15:03:30|1140.3|1139.7|1139.6|1139|1140.3|1139.7|1139.6|1139|7
1653491020000|2022-05-25 15:03:40|1139.4|1138.8|1139.1|1138.1|1139.7|1138.8|1138.6|1138|12
1653491030000|2022-05-25 15:03:50|1139.3|1138.7|1139.2|1138.2|1139.6|1138.7|1139.1|1138.2|11
1653491040000|2022-05-25 15:04:00|1139.1|1138.5|1139.1|1138.5|1139.6|1138.5|1139.1|1138.1|3
1653491050000|2022-05-25 15:04:10|1139.3|1138.3|1140.4|1139.4|1140.9|1139.9|1139.3|1138.3|17
1653491060000|2022-05-25 15:04:20|1140.1|1139.5|1140.1|1139.5|1140.1|1139.5|1140.1|1139.5|1
1653491070000|2022-05-25 15:04:30|1140.2|1139.6|1140.7|1140.1|1140.9|1140.1|1140.2|1139.6|12
1653491080000|2022-05-25 15:04:40|1140.8|1140.2|1141.2|1140.6|1141.2|1140.6|1140.8|1140.1|9
1653491090000|2022-05-25 15:04:50|1141.3|1140.7|1141.6|1140.6|1141.6|1140.7|1141.3|1140.6|18
1653491100000|2022-05-25 15:05:00|1141.7|1140.7|1140.9|1139.9|1142.1|1141.5|1140.6|1139.9|46
1653491110000|2022-05-25 15:05:10|1141.1|1140.1|1140.6|1140|1141.1|1140.5|1140.6|1139.9|3
1653491120000|2022-05-25 15:05:20|1138.8|1139.1|1138.6|1138|1139.2|1139.1|1138.4|1137.8|17
1653491130000|2022-05-25 15:05:30|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|4
1653491140000|2022-05-25 15:05:40|1138.7|1137.7|1138.7|1137.7|1138.7|1138|1138.4|1137.7|1
1653491150000|2022-05-25 15:05:50|1138|1137.4|1138.4|1137.8|1138.6|1138|1138|1137.3|21
1653491160000|2022-05-25 15:06:00|1137.8|1136.8|1137.9|1137.3|1138|1137.3|1137.4|1136.8|8
1653491170000|2022-05-25 15:06:10|1137.8|1136.8|1137.7|1137.1|1138|1137.1|1137.5|1136.8|4
1653491180000|2022-05-25 15:06:20|1137.6|1137|1137.2|1136.6|1137.8|1137|1137.2|1136.6|3
1653491190000|2022-05-25 15:06:30|1137.1|1136.5|1135.9|1135.3|1137.4|1136.8|1135.5|1134.6|44
1653491200000|2022-05-25 15:06:40|1136|1135.4|1135.7|1135.1|1136.2|1135.6|1135.1|1134.4|29
1653491210000|2022-05-25 15:06:50|1135.9|1134.9|1136.2|1135.6|1136.3|1135.6|1135.7|1134.9|11
1653491220000|2022-05-25 15:07:00|1136.1|1135.5|1136.2|1135.6|1136.2|1135.6|1135|1134.3|24
1653491230000|2022-05-25 15:07:10|1136.4|1135.4|1135.9|1135.3|1136.4|1135.4|1135.9|1135.3|9
1653491240000|2022-05-25 15:07:20|1136.3|1135.4|1135.9|1135.3|1136.3|1135.4|1135.9|1135.2|9
1653491250000|2022-05-25 15:07:30|1136.2|1135.6|1136.1|1135.5|1136.2|1135.6|1136.1|1135.5|1
1653491260000|2022-05-25 15:07:40|1135.8|1135.1|1135.9|1135.3|1135.9|1135.3|1135.8|1135.1|6
1653491270000|2022-05-25 15:07:50|1136.1|1135.5|1135.5|1134.9|1136.2|1135.6|1135.2|1134.6|19
1653491280000|2022-05-25 15:08:00|1135.6|1135|1135.9|1135.3|1136.1|1135.3|1135.4|1134.8|7
1653491290000|2022-05-25 15:08:10|1135.7|1135.1|1136|1135|1136|1135.3|1135.7|1135|5
1653491300000|2022-05-25 15:08:20|1135.5|1134.9|1135.4|1134.8|1135.6|1134.9|1135.4|1134.6|1
1653491310000|2022-05-25 15:08:30|1135.7|1135.1|1136|1135.4|1136|1135.4|1135.7|1135.1|5
1653491320000|2022-05-25 15:08:40|1136.1|1135.5|1135.2|1134.6|1136.1|1135.5|1135.2|1134.6|8
1653491330000|2022-05-25 15:08:50|1135.3|1134.3|1133.9|1133.3|1135.3|1134.3|1133.9|1133.3|32
1653491340000|2022-05-25 15:09:00|1133.7|1132.9|1134.1|1133.5|1134.1|1133.5|1133.7|1132.9|17
1653491350000|2022-05-25 15:09:10|1134|1133|1133.6|1132.6|1134|1133|1133.6|1132.6|3
1653491360000|2022-05-25 15:09:20|1133.4|1132.8|1133.4|1132.8|1133.6|1132.8|1133.1|1132.5|11
1653491370000|2022-05-25 15:09:30|1133.6|1133|1133.2|1132.6|1133.9|1133|1133.2|1132.4|8
1653491380000|2022-05-25 15:09:40|1133.4|1132.4|1133.1|1132.1|1133.5|1132.8|1133|1132|9
1653491390000|2022-05-25 15:09:50|1132.9|1132.3|1133|1132|1133.2|1132.6|1132.7|1132|5
1653491400000|2022-05-25 15:10:00|1132.7|1132.1|1133.9|1133.3|1134.4|1133.4|1132.7|1132|31
1653491410000|2022-05-25 15:10:10|1134.1|1133.5|1133.9|1133.3|1134.3|1133.5|1133.4|1132.7|6
1653491420000|2022-05-25 15:10:20|1134|1133.4|1134.2|1133.2|1134.7|1133.7|1134|1133.2|4
1653491430000|2022-05-25 15:10:30|1134.3|1133.3|1134.9|1133.9|1134.9|1134.1|1134.3|1133.3|2
1653491440000|2022-05-25 15:10:40|||||||||3
1653491450000|2022-05-25 15:10:50|1134.5|1133.5|1133.4|1132.8|1134.8|1133.5|1133.4|1132.4|23
1653491460000|2022-05-25 15:11:00|1133.7|1132.7|1133.2|1132.6|1133.9|1133.1|1133.2|1132.5|4
1653491470000|2022-05-25 15:11:10|1133.1|1132.5|1133.2|1132.6|1133.2|1132.6|1132.9|1132.3|7
1653491480000|2022-05-25 15:11:20|1133.4|1132.4|1133.5|1132.5|1133.5|1132.8|1133.4|1132.4|9
1653491490000|2022-05-25 15:11:30|1133.7|1132.7|1133.8|1132.8|1133.8|1132.8|1133.7|1132.7|1
1653491500000|2022-05-25 15:11:40|1133.7|1132.7|1133.4|1132.8|1133.7|1132.8|1133.4|1132.5|0
1653491510000|2022-05-25 15:11:50|1133.6|1133|1134.4|1133.8|1134.5|1133.8|1133.6|1133|2
1653491520000|2022-05-25 15:12:00|1134.7|1133.7|1134.5|1133.5|1135|1134.3|1134.4|1133.5|12
1653491530000|2022-05-25 15:12:10|1134.2|1133.6|1134.7|1133.7|1134.7|1134.1|1134.2|1133.5|13
1653491540000|2022-05-25 15:12:20|1134.4|1133.8|1134.7|1133.7|1134.7|1133.8|1134.4|1133.7|5
1653491550000|2022-05-25 15:12:30|1134.8|1133.8|1135|1134|1135|1134|1134.8|1133.8|1
1653491560000|2022-05-25 15:12:40|1134.5|1133.5|1134.4|1133.8|1134.5|1133.8|1134.4|1133.5|4
1653491570000|2022-05-25 15:12:50|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1133.7|1132.9|9
1653491580000|2022-05-25 15:13:00|1134|1133|1134.1|1133.1|1134.1|1133.4|1133.9|1133|2
1653491590000|2022-05-25 15:13:10|1134|1133|1133.9|1133.3|1134|1133.3|1133.9|1133|0
1653491610000|2022-05-25 15:13:30|1134.3|1133.7|1136.2|1135.6|1136.3|1135.7|1134.3|1133.7|38
1653491620000|2022-05-25 15:13:40|1136.3|1135.7|1136|1135|1136.3|1135.7|1136|1135|33
1653491630000|2022-05-25 15:13:50|1135.8|1134.8|1135.5|1134.9|1135.8|1134.9|1135.4|1134.8|7
1653491640000|2022-05-25 15:14:00|1135.6|1135|1135.9|1135.3|1136.1|1135.5|1135.6|1135|8
1653491650000|2022-05-25 15:14:10|1136|1135|1136|1135|1136|1135|1136|1135|6
1653491660000|2022-05-25 15:14:20|1135.9|1135.3|1136|1135|1136|1135.3|1135.9|1135|0
1653491670000|2022-05-25 15:14:30|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1
1653491680000|2022-05-25 15:14:40|1136|1135|1135.7|1134.7|1136|1135|1134.9|1134.1|21
1653491690000|2022-05-25 15:14:50|1135.2|1134.6|1135.9|1134.9|1135.9|1135.1|1135.2|1134.5|9
1653491700000|2022-05-25 15:15:00|1136.3|1135.3|1136|1135.4|1136.3|1135.7|1136|1135.3|17
1653491710000|2022-05-25 15:15:10|1135.9|1135.3|1136.2|1135.6|1136.3|1135.6|1135.9|1135.3|8
1653491720000|2022-05-25 15:15:20|1136.3|1135.3|1137.9|1137.3|1138.2|1137.6|1136.2|1135.3|23
1653491730000|2022-05-25 15:15:30|1138.1|1137.5|1138.4|1137.8|1138.9|1138.3|1138.1|1137.4|14
1653491740000|2022-05-25 15:15:40|1138.2|1137.4|1137.6|1137|1138.2|1137.6|1137.6|1137|6
1653491750000|2022-05-25 15:15:50|1137.5|1136.9|1138.7|1138.1|1139|1138.3|1137.4|1136.6|19
1653491760000|2022-05-25 15:16:00|1139|1138|1138.8|1137.8|1139|1138.3|1138.7|1137.8|3
1653491770000|2022-05-25 15:16:10|1138.7|1138.1|1139.3|1138.3|1139.3|1138.6|1138.7|1138.1|11
1653491780000|2022-05-25 15:16:20|1139.2|1138.6|1139.4|1138.4|1139.6|1139|1139.2|1138.4|216
1653491790000|2022-05-25 15:16:30|1139.3|1138.7|1139.6|1139|1139.6|1139|1139.2|1138.4|4
1653491800000|2022-05-25 15:16:40|1139.7|1138.6|1139.6|1139|1139.7|1139|1139.6|1138.6|1
1653491810000|2022-05-25 15:16:50|1139.4|1138.8|1138.9|1138.3|1139.4|1138.8|1138.9|1137.9|11
1653491820000|2022-05-25 15:17:00|1139.1|1138.5|1138.9|1138.3|1139.2|1138.5|1138.9|1138.2|10
1653491830000|2022-05-25 15:17:10|1138.2|1137.9|1139.1|1138.1|1139.1|1138.1|1138.2|1137.6|21
1653491840000|2022-05-25 15:17:20|1139.2|1138.5|1138.9|1137.9|1139.2|1138.5|1138.9|1137.9|0
1653491860000|2022-05-25 15:17:40|1139.1|1138.1|1138.1|1137.5|1139.1|1138.3|1138.1|1137.5|55
1653491870000|2022-05-25 15:17:50|1138.4|1137.4|1138.4|1137.4|1138.4|1137.5|1137.8|1136.9|1
1653491880000|2022-05-25 15:18:00|1138.1|1137.5|1138.3|1137.7|1138.4|1137.7|1138.1|1137.3|3
1653491890000|2022-05-25 15:18:10|1138.4|1137.8|1138.3|1137.7|1138.6|1138|1137.9|1136.9|6
1653491910000|2022-05-25 15:18:30|1138.2|1137.6|1138.3|1137.7|1138.6|1137.8|1138.2|1137.6|6
1653491920000|2022-05-25 15:18:40|1138.6|1137.6|1138.6|1138|1138.9|1138|1138.4|1137.6|6
1653491930000|2022-05-25 15:18:50|1138.8|1137.8|1138.9|1137.9|1138.9|1137.9|1138.8|1137.8|1
1653491940000|2022-05-25 15:19:00|1138.6|1138|1138.7|1138.1|1138.8|1138.2|1138.5|1137.7|14
1653491950000|2022-05-25 15:19:10|1139.1|1138.2|1138.8|1138.2|1139.1|1138.2|1138.8|1138.2|9
1653491960000|2022-05-25 15:19:20|1139.1|1138.1|1139.1|1138.1|1139.1|1138.2|1138.8|1138.1|5
1653491970000|2022-05-25 15:19:30|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|5
1653491980000|2022-05-25 15:19:40|||||||||2
1653491990000|2022-05-25 15:19:50|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|11
1653492000000|2022-05-25 15:20:00|1138.1|1137.5|1139.1|1138.5|1139.1|1138.5|1137.9|1137.3|38
1653492010000|2022-05-25 15:20:10|1139.5|1138.9|1140.6|1139.6|1140.8|1140.2|1139.5|1138.9|16
1653492020000|2022-05-25 15:20:20|1140.3|1139.7|1141.6|1140.6|1141.6|1140.7|1140.3|1139.3|17
1653492030000|2022-05-25 15:20:30|1141.3|1140.7|1141.1|1140.5|1141.6|1140.7|1141.1|1140.4|1
1653492040000|2022-05-25 15:20:40|1140.9|1140.3|1141.3|1140.3|1141.3|1140.4|1140.8|1139.9|3
1653492050000|2022-05-25 15:20:50|1141.2|1140.6|1141.3|1140.3|1141.3|1140.7|1141.2|1140.3|0
1653492060000|2022-05-25 15:21:00|1141.1|1140.5|1138.4|1137.4|1141.1|1140.5|1138.4|1137.4|18
1653492070000|2022-05-25 15:21:10|1138.3|1137.7|1139.1|1138.1|1139.3|1138.3|1138.3|1137.7|9
1653492080000|2022-05-25 15:21:20|1139.2|1138.2|1139.8|1139.2|1139.8|1139.2|1139.1|1138.1|15
1653492090000|2022-05-25 15:21:30|1140|1139.4|1140.3|1139.7|1140.6|1139.7|1139.8|1139.1|11
1653492100000|2022-05-25 15:21:40|1140.8|1139.8|1140.4|1139.4|1141|1139.8|1140.4|1139.4|1
1653492110000|2022-05-25 15:21:50|1140.2|1139.6|1140.1|1139.5|1140.6|1140|1140.1|1139.4|8
1653492140000|2022-05-25 15:22:20|1140.8|1139.8|1141.6|1140.6|1141.7|1140.6|1140.8|1139.7|5
1653492150000|2022-05-25 15:22:30|1141.3|1140.7|1140.8|1140.2|1141.4|1140.7|1140.8|1140.1|4
1653492170000|2022-05-25 15:22:50|1140|1139.4|1140|1139.4|1140.1|1139.4|1139.6|1138.6|46
1653492180000|2022-05-25 15:23:00|1140.1|1139.5|1140.3|1139.7|1140.3|1139.7|1140.1|1139.5|4
1653492190000|2022-05-25 15:23:10|1140.4|1139.8|1140.2|1139.2|1140.6|1140|1139.2|1138.4|57
1653492200000|2022-05-25 15:23:20|1140.1|1139.5|1139.8|1139.2|1140.2|1139.5|1139.6|1138.6|6
1653492210000|2022-05-25 15:23:30|||||||||1
1653492220000|2022-05-25 15:23:40|1140.1|1139.5|1139.9|1138.9|1140.2|1139.5|1139.9|1138.9|2
1653492230000|2022-05-25 15:23:50|1139.8|1139.2|1139.9|1138.9|1139.9|1139.2|1139.6|1138.9|5
1653492240000|2022-05-25 15:24:00|1139.8|1139.2|1139.7|1139.1|1139.9|1139.2|1139.7|1138.9|5
1653492250000|2022-05-25 15:24:10|1139.6|1139|1139.6|1139|1139.6|1139|1139.6|1139|1
1653492260000|2022-05-25 15:24:20|1139.5|1138.9|1139.6|1139|1139.9|1139.1|1139.5|1138.9|8
1653492270000|2022-05-25 15:24:30|1139.7|1139.1|1139.5|1138.9|1139.7|1139.1|1139.5|1138.9|3
1653492280000|2022-05-25 15:24:40|1138.7|1137.7|1138.9|1138.3|1139.2|1138.3|1138.7|1137.7|7
1653492290000|2022-05-25 15:24:50|1139.2|1138.2|1138.9|1138.3|1139.2|1138.3|1138.9|1138.2|5
1653492300000|2022-05-25 15:25:00|1138.6|1138|1138.3|1137.7|1138.6|1138|1138.3|1137.4|3
1653492310000|2022-05-25 15:25:10|1138.2|1137.6|1137.6|1137|1138.2|1137.6|1137.4|1136.8|11
1653492320000|2022-05-25 15:25:20|1137.7|1137.1|1137.9|1136.9|1137.9|1137.2|1137.6|1136.9|4
1653492330000|2022-05-25 15:25:30|1138.2|1137.3|1138.2|1137.2|1138.2|1137.5|1138.1|1137.2|1
1653492340000|2022-05-25 15:25:40|1138.1|1137.1|1138.1|1137.5|1138.2|1137.5|1137.9|1136.9|2
1653492350000|2022-05-25 15:25:50|1138.3|1137.7|1138.8|1138.2|1138.9|1138.2|1138.3|1137.7|16
1653492360000|2022-05-25 15:26:00|1138.6|1138|1138.3|1137.7|1138.8|1138|1138.3|1137.7|2
1653492370000|2022-05-25 15:26:10|1138.4|1137.4|1138.2|1137.2|1138.4|1137.7|1138.1|1137.2|2
1653492380000|2022-05-25 15:26:20|1138.1|1137.5|1137.8|1137.2|1138.1|1137.5|1137.8|1137.1|1
1653492390000|2022-05-25 15:26:30|1138.1|1137.1|1138.3|1137.3|1138.3|1137.3|1138.1|1137.1|1
1653492400000|2022-05-25 15:26:40|1138.1|1137.5|1138.4|1137.4|1138.4|1137.5|1138|1137.2|0
1653492410000|2022-05-25 15:26:50|1137.7|1137.1|1137.9|1136.9|1137.9|1137.1|1137.7|1136.9|11
1653492420000|2022-05-25 15:27:00|1137.8|1136.8|1136.9|1136.3|1137.8|1136.8|1136.9|1136.1|6
1653492430000|2022-05-25 15:27:10|1137.4|1136.4|1137.9|1137.3|1137.9|1137.3|1137.4|1136.4|8
1653492440000|2022-05-25 15:27:20|1137.8|1136.9|1137.9|1137.3|1138.2|1137.5|1137.8|1136.9|0
1653492450000|2022-05-25 15:27:30|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.1|1137.1|2
1653492460000|2022-05-25 15:27:40|1138.1|1137.5|1138.1|1137.1|1138.2|1137.5|1138.1|1137.1|0
1653492470000|2022-05-25 15:27:50|1138.2|1137.2|1138.1|1137.5|1138.2|1137.5|1138|1137.2|0
1653492480000|2022-05-25 15:28:00|1137.9|1137.3|1138.2|1137.6|1138.2|1137.6|1137.8|1136.9|3
1653492490000|2022-05-25 15:28:10|1138.1|1137.5|1138.6|1138|1138.8|1138.2|1138.1|1137.5|20
1653492500000|2022-05-25 15:28:20|1138.8|1137.8|1138.7|1137.7|1138.9|1138.1|1138.6|1137.6|3
1653492510000|2022-05-25 15:28:30|1138.4|1137.8|1138.8|1137.8|1138.8|1138.2|1138.4|1137.8|2
1653492520000|2022-05-25 15:28:40|1138.7|1138.1|1138.7|1137.7|1138.9|1138.1|1138.7|1137.7|0
1653492530000|2022-05-25 15:28:50|1138.6|1138|1138.6|1138|1138.9|1138.2|1138.6|1137.8|1
1653492540000|2022-05-25 15:29:00|1138.8|1138.2|1138.4|1137.4|1138.8|1138.2|1138.3|1137.4|1
1653492550000|2022-05-25 15:29:10|1138.3|1137.7|1138.1|1137.1|1138.4|1137.7|1138.1|1137.1|1
1653492560000|2022-05-25 15:29:20|1137.9|1137.3|1138.4|1137.4|1138.4|1137.4|1137.9|1137.3|3
1653492570000|2022-05-25 15:29:30|1138.3|1137.7|1138.9|1137.9|1139|1138.2|1138.3|1137.5|1
1653492580000|2022-05-25 15:29:40|1138.7|1137.7|1138.7|1137.7|1138.8|1138|1138.6|1137.6|8
1653492590000|2022-05-25 15:29:50|1138.6|1138|1138.7|1137.7|1138.9|1138|1138.6|1137.7|3
1653492600000|2022-05-25 15:30:00|1138.6|1137.6|1139.9|1139.3|1140|1139.3|1138.1|1137.3|10
1653492610000|2022-05-25 15:30:10|1140|1139.4|1141.1|1140.5|1141.1|1140.5|1140|1139.4|5
1653492620000|2022-05-25 15:30:20|1141.6|1140.6|1141.4|1140.8|1141.6|1141|1141.4|1140.6|23
1653492630000|2022-05-25 15:30:30|1141.5|1140.9|1141.7|1141.1|1141.7|1141.1|1141.3|1140.7|15
1653492640000|2022-05-25 15:30:40|1141.6|1141|1141.6|1141|1141.6|1141|1141.2|1140.6|26
1653492650000|2022-05-25 15:30:50|1141.4|1140.8|1141.3|1140.7|1141.4|1140.8|1141.3|1140.7|2
1653492660000|2022-05-25 15:31:00|1141.1|1140.5|1141.7|1141.1|1141.7|1141.1|1140.8|1139.8|22
1653492670000|2022-05-25 15:31:10|1141.8|1141.2|1141.7|1141.1|1141.8|1141.2|1141.7|1141.1|35
1653492680000|2022-05-25 15:31:20|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|3
1653492690000|2022-05-25 15:31:30|||||||||4
1653492700000|2022-05-25 15:31:40|1141.6|1141|1141|1140|1141.6|1141|1140.8|1140|16
1653492710000|2022-05-25 15:31:50|1140.6|1139.7|1141|1140.4|1141.1|1140.4|1140.6|1139.7|6
1653492720000|2022-05-25 15:32:00|1141.1|1140.5|1140.1|1139.5|1141.1|1140.5|1140.1|1139.5|18
1653492730000|2022-05-25 15:32:10|1140|1139.4|1139.9|1139.3|1140|1139.4|1139.9|1139.3|2
1653492740000|2022-05-25 15:32:20|||||||||1
1653492750000|2022-05-25 15:32:30|1140.3|1139.7|1140.4|1139.8|1140.7|1139.8|1140.3|1139.7|5
1653492760000|2022-05-25 15:32:40|1140.2|1139.2|1140.2|1139.2|1140.2|1139.5|1140.1|1139.2|1
1653492770000|2022-05-25 15:32:50|1139.9|1139.6|1139.9|1139.3|1139.9|1139.6|1139.9|1139.3|4
1653492780000|2022-05-25 15:33:00|1139.8|1139.2|1139.7|1139.1|1139.8|1139.2|1139.6|1139|2
1653492790000|2022-05-25 15:33:10|1139.6|1139|1140.4|1139.8|1140.5|1139.8|1139.6|1139|8
1653492800000|2022-05-25 15:33:20|1140.3|1139.7|1140.4|1139.8|1140.5|1139.8|1140.3|1139.5|0
1653492810000|2022-05-25 15:33:30|1140.3|1139.7|1140.4|1139.8|1140.5|1139.8|1140.3|1139.5|2
1653492820000|2022-05-25 15:33:40|1140.1|1139.5|1140.1|1139.5|1140.2|1139.5|1139.8|1139|6
1653492840000|2022-05-25 15:34:00|1140.2|1139.2|1138.6|1138|1140.2|1139.2|1138.6|1137.9|5
1653492850000|2022-05-25 15:34:10|1139.1|1138.5|1139.1|1138.1|1139.3|1138.5|1139|1137.8|4
1653492860000|2022-05-25 15:34:20|1139|1138|1138.6|1138|1139|1138.2|1138.6|1138|0
1653492870000|2022-05-25 15:34:30|1138.5|1137.9|1137.6|1137|1138.5|1137.9|1137.6|1136.8|6
1653492880000|2022-05-25 15:34:40|1137.7|1136.6|1137.1|1136.5|1137.7|1137|1137.1|1136.1|17
1653492890000|2022-05-25 15:34:50|1136.9|1136.3|1137.2|1136.2|1137.6|1136.7|1136.8|1136|11
1653492900000|2022-05-25 15:35:00|1137.1|1136.1|1137.1|1136.5|1137.2|1136.5|1136.8|1135.9|10
1653492910000|2022-05-25 15:35:10|1137.3|1136.3|1136.6|1135.6|1137.4|1136.5|1136.3|1135.6|2
1653492920000|2022-05-25 15:35:20|1137|1135.5|1136.8|1136.2|1137|1136.2|1136.8|1135.5|8
1653492930000|2022-05-25 15:35:30|1136.9|1136.3|1136.6|1135.6|1137.5|1136.5|1136.6|1135.6|23
1653492940000|2022-05-25 15:35:40|1136.3|1135.7|1136.3|1135.7|1136.6|1135.7|1136.3|1135.6|3
1653492950000|2022-05-25 15:35:50|1136.2|1135.6|1135.4|1134.8|1136.3|1135.7|1135.4|1134.8|11
1653492960000|2022-05-25 15:36:00|1135.5|1134.9|1135.4|1134.8|1135.5|1134.9|1135.3|1134.7|1
1653492970000|2022-05-25 15:36:10|||||||||1
1653492980000|2022-05-25 15:36:20|1135.2|1134.2|1134.9|1134.3|1135.2|1134.3|1134.7|1134.1|17
1653492990000|2022-05-25 15:36:30|1134.8|1134.2|1135.8|1135.2|1135.8|1135.2|1134.8|1134.2|6
1653493000000|2022-05-25 15:36:40|1136.1|1135.5|1135.9|1134.9|1136.9|1135.9|1135.3|1134.7|43
1653493010000|2022-05-25 15:36:50|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1653493020000|2022-05-25 15:37:00|1135.7|1135.1|1135.8|1135.2|1135.8|1135.2|1135.6|1135|5
1653493030000|2022-05-25 15:37:10|1135.7|1135.1|1136.9|1135.9|1136.9|1136.2|1135.6|1135|13
1653493040000|2022-05-25 15:37:20|1136.6|1135.6|1137.3|1136.3|1137.5|1136.3|1136|1135|25
1653493050000|2022-05-25 15:37:30|1137.4|1136.4|1136.7|1135.7|1137.4|1136.4|1136.1|1135.4|14
1653493060000|2022-05-25 15:37:40|1136.3|1135.4|1136.6|1135.6|1136.8|1135.6|1136.3|1135.3|3
1653493070000|2022-05-25 15:37:50|1136.4|1135.4|1136.1|1135.1|1136.8|1135.8|1135.9|1135|12
1653493080000|2022-05-25 15:38:00|1135.8|1135.2|1135.4|1134.8|1135.8|1135.2|1135.4|1134.7|2
1653493100000|2022-05-25 15:38:20|1135.6|1135|1135.6|1135|1136.7|1136.1|1135.6|1135|47
1653493110000|2022-05-25 15:38:30|1135.5|1134.9|1135.2|1134.2|1135.5|1134.9|1135.1|1134.2|3
1653493120000|2022-05-25 15:38:40|1135.3|1134.3|1135.1|1134.5|1135.3|1134.5|1135.1|1134.2|1
1653493130000|2022-05-25 15:38:50|1135.3|1134.3|1134.2|1133.2|1135.3|1134.3|1134.2|1133.2|87
1653493140000|2022-05-25 15:39:00|1134.5|1133.5|1134.1|1133.5|1134.5|1133.6|1133.8|1133.1|10
1653493150000|2022-05-25 15:39:10|1134.6|1134|1134.4|1133.8|1134.9|1134|1134.4|1133.7|15
1653493160000|2022-05-25 15:39:20|1134.7|1133.7|1134.4|1133.8|1134.7|1133.8|1134.4|1133.7|4
1653493170000|2022-05-25 15:39:30|1134.5|1133.5|1133.8|1133.2|1134.5|1133.5|1133.8|1133.2|8
1653493180000|2022-05-25 15:39:40|1134.1|1133.1|1133.9|1133.3|1134.1|1133.3|1133.9|1133.1|6
1653493190000|2022-05-25 15:39:50|1133.8|1133.2|1134.1|1133.5|1134.4|1133.5|1133.8|1133.2|12
1653493200000|2022-05-25 15:40:00|1134.2|1133.2|1133.3|1132.7|1134.2|1133.2|1133.1|1132.5|44
1653493210000|2022-05-25 15:40:10|1133.5|1132.5|1133.3|1132.7|1133.6|1133|1133.1|1132.5|19
1653493220000|2022-05-25 15:40:20|1133.4|1132.8|1133.1|1132.1|1133.7|1132.8|1133.1|1132.1|10
1653493230000|2022-05-25 15:40:30|1133.2|1132.5|1133.3|1132.7|1133.3|1132.7|1133.2|1132.5|2
1653493240000|2022-05-25 15:40:40|1133.4|1132.8|1133.8|1133.2|1134.1|1133.3|1133.3|1132.6|4
1653493250000|2022-05-25 15:40:50|1133.7|1133.1|1133.8|1133.2|1133.8|1133.2|1133.7|1133.1|6
1653493260000|2022-05-25 15:41:00|1134.1|1133.1|1135.4|1134.4|1135.4|1134.5|1133.8|1133.1|21
1653493270000|2022-05-25 15:41:10|1135.3|1134.3|1135.1|1134.5|1135.5|1134.9|1134.5|1133.6|12
1653493280000|2022-05-25 15:41:20|1135|1134.4|1135.6|1135|1135.6|1135|1135|1134.4|5
1653493290000|2022-05-25 15:41:30|1135.3|1134.6|1135.3|1134.7|1135.3|1134.7|1135.1|1134.5|4
1653493300000|2022-05-25 15:41:40|1135.6|1134.6|1134.9|1133.9|1135.6|1134.7|1134.8|1133.8|2
1653493310000|2022-05-25 15:41:50|1134.8|1134.2|1134.1|1133.5|1135|1134.2|1134.1|1133.5|3
1653493320000|2022-05-25 15:42:00|1134.3|1133.7|1134.2|1133.6|1134.5|1133.8|1134.2|1133.5|3
1653493330000|2022-05-25 15:42:10|1134.3|1133.7|1134.5|1133.5|1134.7|1133.8|1134.3|1133.5|3
1653493340000|2022-05-25 15:42:20|1134.1|1133.6|1134.5|1133.5|1134.5|1133.7|1134.1|1133.5|2
1653493350000|2022-05-25 15:42:30|1134.1|1133.7|1134.7|1133.7|1134.8|1133.8|1134.1|1133.3|1
1653493360000|2022-05-25 15:42:40|1134.4|1133.8|1134.6|1134|1134.7|1134|1134.1|1133.5|3
1653493370000|2022-05-25 15:42:50|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|16
1653493380000|2022-05-25 15:43:00|1134.1|1133.5|1133.7|1133.1|1134.1|1133.5|1133.7|1133|4
1653493390000|2022-05-25 15:43:10|1133.5|1132.9|1133.5|1132.5|1133.5|1132.9|1133.5|1132.5|5
1653493400000|2022-05-25 15:43:20|1133.3|1132.7|1133.7|1133.1|1133.7|1133.1|1133.3|1132.5|9
1653493420000|2022-05-25 15:43:40|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|6
1653493430000|2022-05-25 15:43:50|||||||||3
1653493440000|2022-05-25 15:44:00|1134|1133.4|1134.6|1133.6|1134.9|1133.9|1134|1133.4|6
1653493450000|2022-05-25 15:44:10|1134.3|1133.7|1134.6|1133.6|1134.8|1133.7|1134.3|1133.3|1
1653493460000|2022-05-25 15:44:20|1134.5|1133.5|1134.4|1133.4|1134.5|1133.5|1134.4|1133.4|1
1653493470000|2022-05-25 15:44:30|1134.5|1133.5|1134.9|1133.9|1134.9|1134|1134.4|1133.4|1
1653493480000|2022-05-25 15:44:40|1135|1134|1135.6|1134.6|1135.6|1134.7|1134.6|1134|28
1653493500000|2022-05-25 15:45:00|1135.3|1134.7|1134.3|1133.3|1135.3|1134.7|1134.2|1133.3|14
1653493510000|2022-05-25 15:45:10|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1653493530000|2022-05-25 15:45:30|1134.3|1133.3|1134|1133.4|1134.3|1133.4|1134|1133.3|2
1653493540000|2022-05-25 15:45:40|1133.8|1133.2|1133.3|1132.3|1133.8|1133.2|1133.2|1132.3|8
1653493550000|2022-05-25 15:45:50|1133.8|1132.7|1134|1133|1134|1133|1133.8|1132.7|12
1653493560000|2022-05-25 15:46:00|1133.9|1133.3|1133.9|1133.3|1134.1|1133.5|1133.7|1133.1|6
1653493570000|2022-05-25 15:46:10|||||||||1
1653493580000|2022-05-25 15:46:20|1134|1133|1133.9|1133.3|1134|1133.3|1133.9|1133|4
1653493590000|2022-05-25 15:46:30|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1653493600000|2022-05-25 15:46:40|1134|1133|1133.7|1132.7|1134|1133.1|1133.4|1132.7|2
1653493610000|2022-05-25 15:46:50|1133.6|1133|1133.5|1132.9|1133.8|1133.1|1133.5|1132.8|0
1653493620000|2022-05-25 15:47:00|1133.4|1132.8|1133.2|1132.6|1133.8|1132.9|1133.2|1132.6|3
1653493630000|2022-05-25 15:47:10|1133.3|1132.7|1133.2|1132.6|1133.6|1132.8|1133.1|1132.5|6
1653493640000|2022-05-25 15:47:20|1133.1|1132.5|1133.2|1132.6|1133.2|1132.6|1133.1|1132.5|2
1653493650000|2022-05-25 15:47:30|||||||||1
1653493660000|2022-05-25 15:47:40|||||||||3
1653493680000|2022-05-25 15:48:00|1133.3|1132.7|1133.5|1132.9|1133.8|1133.2|1133.3|1132.5|9
1653493690000|2022-05-25 15:48:10|1133.4|1132.8|1133.6|1133|1133.6|1133|1133.3|1132.7|2
1653493700000|2022-05-25 15:48:20|1133.4|1132.8|1133.6|1133|1133.6|1133|1133.4|1132.8|1
1653493710000|2022-05-25 15:48:30|1133.7|1133.1|1134.2|1133.6|1134.3|1133.7|1133.6|1133|10
1653493720000|2022-05-25 15:48:40|1133.9|1133.3|1133.7|1133.1|1134|1133.3|1133.7|1133|6
1653493730000|2022-05-25 15:48:50|1133.8|1133.2|1133.7|1133.1|1133.8|1133.2|1133.6|1132.8|10
1653493740000|2022-05-25 15:49:00|1133.6|1133|1133.8|1132.8|1133.8|1133|1133.6|1132.8|1
1653493750000|2022-05-25 15:49:10|1133.4|1132.6|1133.2|1132.6|1133.4|1132.6|1133.2|1132.6|5
1653493760000|2022-05-25 15:49:20|1133.3|1132.7|1133.6|1132.6|1133.6|1132.8|1133.3|1132.6|1
1653493770000|2022-05-25 15:49:30|1133.2||1133.2||1133.2||1133.2||6
1653493790000|2022-05-25 15:49:50|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|2
1653493800000|2022-05-25 15:50:00|1133.4|1132.8|1133.2|1132.6|1133.6|1132.8|1133.2|1132.6|7
1653493810000|2022-05-25 15:50:10|1132.6|1132|1132.4|1131.8|1132.6|1132|1132.4|1131.8|14
1653493820000|2022-05-25 15:50:20|1132.3|1131.7|1132.4|1131.8|1132.4|1131.8|1132.3|1131.7|0
1653493830000|2022-05-25 15:50:30|1132.7|1132.1|1132.7|1132.1|1132.8|1132.1|1132.6|1131.8|7
1653493840000|2022-05-25 15:50:40|1132.8|1132.2|1133.2|1132.6|1133.5|1132.6|1132.8|1132.2|8
1653493850000|2022-05-25 15:50:50|1133.3|1132.3|1132.9|1132.3|1133.3|1132.4|1132.9|1132.3|1
1653493860000|2022-05-25 15:51:00|1133.1|1132.1|1132.9|1132.3|1133.1|1132.3|1132.9|1132.1|1
1653493870000|2022-05-25 15:51:10|1133.1|1132.1|1132.9|1132.3|1133.1|1132.5|1132.9|1132.1|2
1653493880000|2022-05-25 15:51:20|1132.8|1132.2|1131.9|1131.3|1132.8|1132.2|1131.9|1131.3|13
1653493890000|2022-05-25 15:51:30|1132.1|1131.5|1131.9|1131.3|1132.5|1131.6|1131.9|1131.3|2
1653493900000|2022-05-25 15:51:40|1132.2|1131.6|1131.7|1131.1|1132.3|1131.6|1131.6|1131|3
1653493910000|2022-05-25 15:51:50|1131.6|1131|1131.1|1130.5|1131.6|1131|1131.1|1130.5|22
1653493920000|2022-05-25 15:52:00|1130.9|1130.3|1131.3|1130.3|1131.3|1130.4|1130.9|1130|6
1653493930000|2022-05-25 15:52:10|||||||||1
1653493940000|2022-05-25 15:52:20|1131.1|1130.5|1131.3|1130.3|1131.3|1130.5|1131.1|1130.3|1
1653493950000|2022-05-25 15:52:30|1131.4|1130.8|1131.7|1131.1|1131.7|1131.1|1131.4|1130.8|6
1653493960000|2022-05-25 15:52:40|1131.2|1130.6|1131.2|1130.6|1131.3|1130.6|1131.2|1130.3|0
1653493970000|2022-05-25 15:52:50|1131.3|1130.7|1131.7|1131.1|1131.9|1131.1|1131.3|1130.7|2
1653493980000|2022-05-25 15:53:00|1131.6|1131|1131.4|1130.8|1131.8|1131|1131.4|1130.8|0
1653493990000|2022-05-25 15:53:10|1131.3|1130.7|1130.5|1129.9|1131.3|1130.7|1130.5|1129.9|10
1653494000000|2022-05-25 15:53:20|1130.6|1130|1129.7|1129.1|1130.6|1130|1129.7|1128.9|7
1653494010000|2022-05-25 15:53:30|1130.1|1129.3|1130.8|1129.8|1130.8|1129.9|1130.1|1129.1|12
1653494020000|2022-05-25 15:53:40|1131|1130|1130.5|1129.5|1131|1130|1130.5|1129.5|9
1653494030000|2022-05-25 15:53:50|1130.6|1129.6|1130.4|1129.8|1130.8|1129.9|1130.4|1129.5|8
1653494040000|2022-05-25 15:54:00|1130.2|1129.6|1130.1|1129.5|1130.2|1129.6|1130.1|1129.5|4
1653494050000|2022-05-25 15:54:10|1129.9|1129.3|1130|1129|1130.1|1129.5|1129.9|1129|10
1653494060000|2022-05-25 15:54:20|1129.7|1129.1|1130.3|1129.3|1130.3|1129.3|1129.6|1129|4
1653494070000|2022-05-25 15:54:30|1130.7|1130.1|1131|1130|1131.3|1130.3|1130.7|1130|4
1653494080000|2022-05-25 15:54:40|1130.9|1130.3|1131.2|1130.6|1131.3|1130.6|1130.9|1130.3|1
1653494090000|2022-05-25 15:54:50|1131.1|1130.5|1131.2|1130.2|1131.2|1130.5|1131.1|1130.2|1
1653494100000|2022-05-25 15:55:00|1131.3|1130.3|1130.9|1130.3|1131.3|1130.6|1130.9|1130|3
1653494110000|2022-05-25 15:55:10|1131.2|1130.2|1130.9|1130.3|1131.2|1130.3|1130.9|1130.2|1
1653494120000|2022-05-25 15:55:20|1131.3|1131|1131.6|1131|1131.6|1131|1131.3|1131|8
1653494130000|2022-05-25 15:55:30|1131.4|1130.8|1131.6|1131|1131.7|1131.1|1131.4|1130.6|7
1653494140000|2022-05-25 15:55:40|1131.7|1131.1|1131.4|1130.8|1131.7|1131.1|1131.4|1130.5|3
1653494150000|2022-05-25 15:55:50|1131.5|1130.9|1131.7|1131.1|1132|1131.1|1131.5|1130.9|3
1653494160000|2022-05-25 15:56:00|1131.6|1131|1131.3|1130.3|1131.6|1131|1131.3|1130.3|3
1653494170000|2022-05-25 15:56:10|1131.1|1130.5|1131.7|1131.1|1131.7|1131.1|1131.1|1130.5|5
1653494180000|2022-05-25 15:56:20|1131.9|1131.3|1131.9|1131.3|1132|1131.3|1131.9|1131|6
1653494190000|2022-05-25 15:56:30|1132.1|1131.5|1132.2|1131.6|1132.2|1131.6|1132.1|1131.5|3
1653494200000|2022-05-25 15:56:40|1132.1|1131.5|1131.9|1131.3|1132.1|1131.5|1131.9|1131|5
1653494210000|2022-05-25 15:56:50|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|2
1653494220000|2022-05-25 15:57:00|1132|1131|1132|1131|1132|1131|1132|1131|1
1653494230000|2022-05-25 15:57:10|1131.9|1131.3|1132.2|1131.6|1132.2|1131.6|1131.9|1131.3|3
1653494240000|2022-05-25 15:57:20|1131.9|1131.3|1132|1131|1132|1131.3|1131.9|1131|6
1653494270000|2022-05-25 15:57:50|1131.9|1131.3|1132.7|1132.1|1132.7|1132.1|1131.9|1131.3|3
1653494280000|2022-05-25 15:58:00|1132.8|1131.8|1132.4|1131.8|1132.8|1132.1|1132.4|1131.8|3
1653494290000|2022-05-25 15:58:10|1132.5|1131.9|1132.4|1131.8|1132.6|1132|1132.4|1131.6|4
1653494300000|2022-05-25 15:58:20|1132.6|1132|1132.5|1131.5|1132.6|1132|1132.5|1131.5|2
1653494310000|2022-05-25 15:58:30|||||||||1
1653494320000|2022-05-25 15:58:40|1132.4|1131.8|1132.7|1132.1|1132.7|1132.1|1132.4|1131.8|4
1653494330000|2022-05-25 15:58:50|1132.6|1132|1132.7|1132.1|1132.7|1132.1|1132.6|1132|2
1653494340000|2022-05-25 15:59:00|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|2
1653494350000|2022-05-25 15:59:10|1133.1|1132.5|1132.9|1132.3|1133.1|1132.5|1132.7|1132.1|8
1653494370000|2022-05-25 15:59:30|1132.8|1132.2|1132.4|1131.8|1132.8|1132.2|1132.4|1131.8|6
1653494390000|2022-05-25 15:59:50|1132.5|1131.5|1132.4|1131.8|1132.7|1132.1|1132.4|1131.5|5
1653494400000|2022-05-25 16:00:00|1132.6|1131.6|1131.4|1130.8|1132.6|1131.6|1131.4|1130.8|32
1653494410000|2022-05-25 16:00:10|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|2
1653494430000|2022-05-25 16:00:30|||||||||1
1653494470000|2022-05-25 16:01:10|1130.7|1130.1|1130.2|1129.6|1130.7|1130.1|1130.2|1129.5|14
1653494480000|2022-05-25 16:01:20|1130.1|1129.5|1129.9|1129.3|1130.1|1129.5|1129.9|1129.3|3
1653494490000|2022-05-25 16:01:30|||||||||3
1653494500000|2022-05-25 16:01:40|1130|1129.4|1130.2|1129.6|1130.2|1129.6|1129.9|1129.3|1
1653494510000|2022-05-25 16:01:50|1130.4|1129.8|1130.4|1129.8|1130.7|1130.1|1130.4|1129.6|7
1653494520000|2022-05-25 16:02:00|1130.6|1129.6|1129.6|1129|1130.6|1129.8|1129.6|1129|11
1653494530000|2022-05-25 16:02:10|1129|1128|1128.7|1128.1|1129|1128.2|1127.8|1127|18
1653494540000|2022-05-25 16:02:20|1128.9|1128.3|1129.2|1128.6|1129.2|1128.6|1128.9|1128.3|14
1653494550000|2022-05-25 16:02:30|1129.3|1128.3|1129.1|1128.1|1129.3|1128.5|1128.7|1128.1|6
1653494560000|2022-05-25 16:02:40|1128.9|1128.3|1128.9|1128.3|1129.3|1128.3|1128.9|1128.3|7
1653494570000|2022-05-25 16:02:50|1129|1128.4|1129.9|1129.3|1129.9|1129.3|1129|1128.4|8
1653494580000|2022-05-25 16:03:00|1130|1129|1129.8|1128.8|1130|1129.1|1129.4|1128.6|14
1653494590000|2022-05-25 16:03:10|1129.4|1129|1129.4|1128.8|1129.6|1129|1129.4|1128.8|4
1653494600000|2022-05-25 16:03:20|1129.3|1128.7|1129.4|1128.8|1129.6|1129|1129.3|1128.7|19
1653494610000|2022-05-25 16:03:30|1129.3|1128.7|1129.2|1128.6|1129.3|1128.7|1129.1|1128.3|3
1653494620000|2022-05-25 16:03:40|1129.1|1128.5|1128.9|1128.3|1129.1|1128.5|1128.9|1128.3|14
1653494630000|2022-05-25 16:03:50|1129.2|1128.2|1129.3|1128.3|1129.3|1128.3|1129.2|1128.2|0
1653494640000|2022-05-25 16:04:00|1129|1128.4|1129.3|1128.3|1129.3|1128.4|1128.9|1128|2
1653494650000|2022-05-25 16:04:10|1128.7|1127.8|1129|1128|1129|1128.3|1128.7|1127.8|18
1653494660000|2022-05-25 16:04:20|1128.9|1128.3|1128.9|1128.3|1129|1128.3|1128.9|1128|0
1653494670000|2022-05-25 16:04:30|1129|1128|1128.7|1128.1|1129|1128.3|1128.7|1128|0
1653494680000|2022-05-25 16:04:40|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|1
1653494690000|2022-05-25 16:04:50|1129.3|1128.4|1128.9|1128.3|1129.3|1128.4|1128.9|1128.3|1
1653494700000|2022-05-25 16:05:00|1129.2|1128.6|1128.9|1128.3|1129.2|1128.6|1128.9|1128.3|3
1653494710000|2022-05-25 16:05:10|1129.3||1129.3||1129.3||1129.3||1
1653494720000|2022-05-25 16:05:20|1129.2|1128.6|1129.2|1128.6|1129.6|1128.8|1129.1|1128.5|10
1653494730000|2022-05-25 16:05:30|1129.1|1128.5|1128.9|1128.3|1129.1|1128.5|1128.9|1128.3|1
1653494740000|2022-05-25 16:05:40|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|1
1653494750000|2022-05-25 16:05:50|1128.7|1128.1|1128.9|1128.3|1128.9|1128.3|1128.7|1128.1|7
1653494760000|2022-05-25 16:06:00|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|12
1653494770000|2022-05-25 16:06:10|1129.1|1128.5|1129.4|1128.8|1129.4|1128.8|1129.1|1128.5|3
1653494790000|2022-05-25 16:06:30|1129.5|1128.9|1129.9|1129.3|1130.3|1129.3|1129.5|1128.9|4
1653494800000|2022-05-25 16:06:40|1130.3|1129.4|1130.3|1129.3|1130.3|1129.4|1129.9|1129.3|2
1653494810000|2022-05-25 16:06:50|1130.1|1129.5|1130.4|1129.8|1130.5|1129.8|1129.9|1129.3|6
1653494820000|2022-05-25 16:07:00|1130.5|1129.5|1130.4|1129.8|1130.5|1129.8|1130.2|1129.3|5
1653494830000|2022-05-25 16:07:10|1130.2|1129.6|1130.5|1129.5|1130.5|1129.6|1130.2|1129.5|2
1653494840000|2022-05-25 16:07:20|1130.2|1129.6|1130.4|1129.8|1130.4|1129.8|1130.2|1129.6|3
1653494850000|2022-05-25 16:07:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|2
1653494860000|2022-05-25 16:07:40|1131|1130|1130.9|1130.3|1131.3|1130.3|1130.9|1130|3
1653494870000|2022-05-25 16:07:50|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|3
1653494880000|2022-05-25 16:08:00|1131.3|1130.3|1130.9|1130.3|1131.3|1130.4|1130.7|1130.1|2
1653494890000|2022-05-25 16:08:10|1130.7|1130.1|1130.7|1130.1|1131.1|1130.2|1130.7|1130.1|2
1653494900000|2022-05-25 16:08:20|1131.1||1130.7||1131.1||1130.7||0
1653494910000|2022-05-25 16:08:30|1130.6|1130|1130.7|1130.1|1130.7|1130.1|1130.6|1130|1
1653494940000|2022-05-25 16:09:00|1130.6|1130|1130.5|1129.9|1130.6|1130|1130.5|1129.9|2
1653494950000|2022-05-25 16:09:10|1130.6|1130|1130.7|1130.1|1130.7|1130.1|1130.6|1130|2
1653494960000|2022-05-25 16:09:20|1130.8|1130.2|1131|1130|1131|1130.2|1130.7|1130|271
1653494970000|2022-05-25 16:09:30|||||||||1
1653494980000|2022-05-25 16:09:40|1130.8|1130.2|1130.8|1130.2|1131|1130.2|1130.8|1130|0
1653494990000|2022-05-25 16:09:50|1131|1130|1130.6|1130|1131|1130.1|1130.6|1130|1
1653495000000|2022-05-25 16:10:00|1130.3|1129.3|1130|1129.4|1130.3|1129.4|1130|1129.3|33
1653495010000|2022-05-25 16:10:10|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|2
1653495020000|2022-05-25 16:10:20|1130.3|1129.3|1130.2|1129.6|1130.3|1129.6|1130.2|1129.3|0
1653495030000|2022-05-25 16:10:30|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|0
1653495040000|2022-05-25 16:10:40|1130.2|1129.6|1130.3|1129.3|1130.3|1129.6|1130.2|1129.3|2
1653495060000|2022-05-25 16:11:00|1130.1|1129.5|1130.7|1130.1|1130.8|1130.1|1130|1129.4|9
1653495070000|2022-05-25 16:11:10|1130.6|1130|1130.4|1129.8|1130.6|1130|1130.4|1129.8|1
1653495080000|2022-05-25 16:11:20|1130.3|1129.7|1129.8|1129.2|1130.3|1129.7|1129.7|1129|7
1653495090000|2022-05-25 16:11:30|1129.6|1128.6|1129.2|1128.6|1129.6|1128.6|1129.2|1128.6|2
1653495100000|2022-05-25 16:11:40|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|2
1653495110000|2022-05-25 16:11:50|1129.3|1128.7|1129.4|1128.8|1129.4|1128.8|1129.3|1128.7|4
1653495120000|2022-05-25 16:12:00|1129.6|1128.6|1129.4|1128.8|1129.6|1128.8|1129.2|1128.5|2
1653495130000|2022-05-25 16:12:10|1129.8|1129.2|1129.7|1129.1|1129.8|1129.2|1129.7|1129.1|17
1653495140000|2022-05-25 16:12:20|1129.6|1129|1129.2|1128.6|1129.6|1129|1129.2|1128.6|4
1653495160000|2022-05-25 16:12:40|1129.3|1128.7|1129.4|1128.8|1129.4|1128.8|1129.3|1128.7|2
1653495180000|2022-05-25 16:13:00|1129.9|1129.3|1130.1|1129.5|1130.5|1129.8|1129.9|1129.3|2
1653495190000|2022-05-25 16:13:10|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|4
1653495200000|2022-05-25 16:13:20|1130.3|1129.7|1130.4|1129.8|1130.5|1129.8|1130.2|1129.3|5
1653495210000|2022-05-25 16:13:30|1130.3|1129.7|1130|1129.4|1130.3|1129.7|1130|1129.3|4
1653495220000|2022-05-25 16:13:40|1130.4|1129.8|1130.7|1129.7|1130.8|1130.1|1130.4|1129.5|23
1653495230000|2022-05-25 16:13:50|1130.4|1129.8|1130.5|1129.9|1130.7|1129.9|1130.4|1129.5|0
1653495240000|2022-05-25 16:14:00|1130.7|1129.7|1130.7|1129.7|1130.8|1129.8|1130.4|1129.6|0
1653495250000|2022-05-25 16:14:10|1130.4|1129.8|1130.4|1129.8|1130.7|1129.8|1130.4|1129.7|0
1653495260000|2022-05-25 16:14:20|1130.3|1129.7|1129.5|1128.5|1130.3|1129.7|1129.5|1128.5|25
1653495270000|2022-05-25 16:14:30|1129.2|1128.6|1129.3|1128.7|1129.3|1128.7|1129.2|1128.6|2
1653495280000|2022-05-25 16:14:40|1129.2|1128.6|1129.4|1128.8|1129.6|1129|1129.2|1128.6|3
1653495290000|2022-05-25 16:14:50|1129.5|1128.5|1129.2|1128.6|1129.5|1128.6|1129.2|1128.5|2
1653495300000|2022-05-25 16:15:00|1129.1|1128.5|1129.4|1128.8|1129.4|1128.8|1129.1|1128.5|1
1653495310000|2022-05-25 16:15:10|||||||||3
1653495320000|2022-05-25 16:15:20|1129.6|1128.6|1129.5|1128.5|1129.6|1128.8|1129.2|1128.5|3
1653495330000|2022-05-25 16:15:30|1129.4|1128.8|1129.2|1128.6|1129.7|1128.8|1129.2|1128.5|4
1653495340000|2022-05-25 16:15:40|||||||||1
1653495360000|2022-05-25 16:16:00|1129.3|1128.3|1129|1128.4|1129.3|1128.6|1129|1128.3|2
1653495370000|2022-05-25 16:16:10|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|9
1653495380000|2022-05-25 16:16:20|||||||||2
1653495390000|2022-05-25 16:16:30|1128.8|1128.2|1128.7|1128.1|1128.8|1128.2|1128.6|1128|10
1653495410000|2022-05-25 16:16:50|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1
1653495420000|2022-05-25 16:17:00|1129.3|1128.7|1129.1|1128.5|1129.3|1128.7|1129.1|1128.5|2
1653495430000|2022-05-25 16:17:10|1130.4|1129.8|1130.7|1130.1|1130.7|1130.1|1130.4|1129.8|6
1653495440000|2022-05-25 16:17:20|1130.8|1130.2|1131.6|1131|1131.6|1131|1130.7|1130.1|11
1653495450000|2022-05-25 16:17:30|1131.7|1131.1|1131.8|1130.8|1131.8|1131.1|1131.5|1130.8|8
1653495460000|2022-05-25 16:17:40|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|6
1653495470000|2022-05-25 16:17:50|1132.1|1131.5|1133.2|1132.6|1133.6|1133|1132.1|1131.5|39
1653495480000|2022-05-25 16:18:00|1133.3|1132.3|1132.4|1131.8|1133.3|1132.3|1132.4|1131.8|7
1653495490000|2022-05-25 16:18:10|1131.7|1131.1|1132.5|1131.5|1132.5|1131.5|1131.7|1131|12
1653495500000|2022-05-25 16:18:20|1132.4|1131.8|1132.4|1131.8|1132.7|1131.8|1132.4|1131.7|3
1653495510000|2022-05-25 16:18:30|1132.2|1131.6|1132.3|1131.3|1132.3|1131.6|1131.9|1131.3|1
1653495520000|2022-05-25 16:18:40|||||||||4
1653495530000|2022-05-25 16:18:50|1131.9||1131.9||1131.9||1131.9||3
1653495540000|2022-05-25 16:19:00|1131.7|1131.1|1131.5|1130.9|1131.7|1131.1|1131.5|1130.9|6
1653495550000|2022-05-25 16:19:10|||||||||1
1653495560000|2022-05-25 16:19:20|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|5
1653495570000|2022-05-25 16:19:30|1132.2|1131.6|1132.3|1131.7|1132.3|1131.7|1132.2|1131.6|15
1653495580000|2022-05-25 16:19:40|||||||||1
1653495590000|2022-05-25 16:19:50|1131.9|1131.3|1132.3|1131.3|1132.3|1131.5|1131.9|1131|3
1653495600000|2022-05-25 16:20:00|1132|1131|1131.7|1131.1|1132.3|1131.6|1131.7|1131|1
1653495620000|2022-05-25 16:20:20|1131.8|1130.8|1131.7|1131.1|1131.8|1131.1|1131.6|1130.8|1
1653495640000|2022-05-25 16:20:40|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1
1653495650000|2022-05-25 16:20:50|1131.5|1130.9|1131.7|1131.1|1131.7|1131.1|1131.5|1130.9|1
1653495660000|2022-05-25 16:21:00|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|3
1653495670000|2022-05-25 16:21:10|1131.4|1130.8|1131.5|1130.9|1131.5|1130.9|1131.4|1130.8|1
1653495680000|2022-05-25 16:21:20|||||||||1
1653495690000|2022-05-25 16:21:30|1131.7|1131.1|1129.8|1129.2|1131.8|1131.2|1129.8|1129.2|16
1653495710000|2022-05-25 16:21:50|1129.9|1129.3|1129.8|1129.2|1129.9|1129.3|1129.7|1129.1|12
1653495720000|2022-05-25 16:22:00|1129.9|1129.3|1129.9|1129.3|1130.1|1129.5|1129.9|1129.3|9
1653495730000|2022-05-25 16:22:10|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1653495750000|2022-05-25 16:22:30|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|2
1653495760000|2022-05-25 16:22:40|1130.2|1129.6|1130.7|1129.7|1130.7|1129.8|1130.2|1129.6|6
1653495770000|2022-05-25 16:22:50|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130.2|1129.3|9
1653495780000|2022-05-25 16:23:00|1130|1129.4|1131.8|1130.8|1131.8|1131|1130|1129.4|15
1653495790000|2022-05-25 16:23:10|1131.4|1130.7|1131.5|1130.5|1131.7|1130.8|1131.2|1130.5|1
1653495800000|2022-05-25 16:23:20|1131.4|1130.8|1132.1|1131.5|1132.1|1131.5|1131.4|1130.7|8
1653495810000|2022-05-25 16:23:30|1132.3|1131.7|1132.4|1131.8|1132.5|1131.8|1132.1|1131.3|12
1653495820000|2022-05-25 16:23:40|1132.6|1132|1132.9|1132.3|1133|1132.3|1132.5|1131.7|9
1653495830000|2022-05-25 16:23:50|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1132.9|1132.3|9
1653495840000|2022-05-25 16:24:00|1132.9|1132.3|1132.7|1132.1|1132.9|1132.3|1132.7|1132.1|6
1653495850000|2022-05-25 16:24:10|||||||||6
1653495860000|2022-05-25 16:24:20|1133.2|1132.2|1133.9|1133.3|1134|1133.4|1133.1|1132.2|19
1653495870000|2022-05-25 16:24:30|1134.3|1133.7|1135|1134|1135|1134|1134.3|1133.7|19
1653495880000|2022-05-25 16:24:40|1134.7|1134.1|1134.1|1133.5|1134.7|1134.1|1133.7|1133|36
1653495890000|2022-05-25 16:24:50|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|8
1653495900000|2022-05-25 16:25:00|1134.5|1133.5|1134.4|1133.8|1134.5|1133.8|1134.2|1133.2|11
1653495910000|2022-05-25 16:25:10|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1133.7|1133|4
1653495920000|2022-05-25 16:25:20|1134|1133.4|1133.8|1132.8|1134|1133.4|1133.8|1132.8|2
1653495930000|2022-05-25 16:25:30|1133.4|1132.7|1133.9|1133.3|1134.3|1133.3|1133.3|1132.7|4
1653495940000|2022-05-25 16:25:40|1133.8|1133.2|1133.8|1132.8|1133.8|1133.2|1133.3|1132.7|2
1653495950000|2022-05-25 16:25:50|1133.4|1132.9|1133.7|1133.1|1133.8|1133.1|1133.4|1132.9|0
1653495960000|2022-05-25 16:26:00|1133.6|1133|1133.2|1132.6|1133.6|1133|1133|1132|10
1653495970000|2022-05-25 16:26:10|1133.1|1132.5|1133.3|1132.3|1133.3|1132.5|1133|1132.3|4
1653495980000|2022-05-25 16:26:20|1133.2|1132.6|1133.4|1132.8|1133.4|1132.8|1133.2|1132.6|2
1653495990000|2022-05-25 16:26:30|1133.8|1133.2|1134.1|1133.5|1134.1|1133.5|1133.8|1133.2|4
1653496000000|2022-05-25 16:26:40|1134.2|1133.6|1134.4|1133.8|1134.5|1133.8|1134|1133.4|8
1653496010000|2022-05-25 16:26:50|1134.6|1134|1134.6|1133.6|1134.6|1134|1134.4|1133.6|3
1653496020000|2022-05-25 16:27:00|1134.4|1133.8|1134.6|1134|1134.6|1134|1134.2|1133.6|12
1653496030000|2022-05-25 16:27:10|1134.7|1134.1|1134.9|1134.3|1134.9|1134.3|1134.7|1134.1|9
1653496040000|2022-05-25 16:27:20|1135.1|1134.5|1135.4|1134.8|1136.2|1135.6|1135.1|1134.5|46
1653496050000|2022-05-25 16:27:30|1135.6|1134.6|1136.3|1135.3|1136.3|1135.3|1135.5|1134.5|17
1653496060000|2022-05-25 16:27:40|1136|1135.4|1135.4|1134.8|1136.3|1135.7|1135.4|1134.8|14
1653496070000|2022-05-25 16:27:50|1136.1|1134.6|1135.6|1135|1136.1|1135.1|1135.4|1134.6|8
1653496080000|2022-05-25 16:28:00|1135.4|1134.8|1136.4|1135.8|1136.7|1136|1135.4|1134.8|10
1653496090000|2022-05-25 16:28:10|1137.2|1136.2|1136.9|1136.3|1137.2|1136.3|1136.9|1136|10
1653496100000|2022-05-25 16:28:20|1136.8|1135.8|1136.3|1135.7|1136.8|1136.1|1136.3|1135.7|20
1653496110000|2022-05-25 16:28:30|1136.1|1135.5|1136|1135.4|1136.1|1135.5|1136|1135.4|10
1653496120000|2022-05-25 16:28:40|1136.1|1135.5|1135.8|1135.2|1136.3|1135.7|1135.4|1134.8|7
1653496130000|2022-05-25 16:28:50|1136.1|1135.5|1135.9|1135.3|1136.1|1135.5|1135.9|1135|2
1653496140000|2022-05-25 16:29:00|1135.7|1135.1|1135.4|1134.8|1135.7|1135.1|1135.4|1134.8|4
1653496150000|2022-05-25 16:29:10|1135.2|1134.6|1135.2|1134.6|1135.3|1134.6|1135.1|1134.3|6
1653496160000|2022-05-25 16:29:20|1135.1|1134.5|1135.6|1135|1135.6|1135|1135.1|1134.5|1
1653496170000|2022-05-25 16:29:30|1135.5|1134.9|1135.4|1134.8|1135.6|1135|1135.4|1134.8|5
1653496180000|2022-05-25 16:29:40|1135.6|1134.6|1135.3|1134.7|1135.6|1134.8|1135.3|1134.5|1
1653496190000|2022-05-25 16:29:50|1135.1|1134.3|1135.5|1134.5|1135.5|1134.8|1135|1134.3|0
1653496200000|2022-05-25 16:30:00|1135.3|1134.7|1135.3|1134.7|1135.5|1134.7|1135.3|1134.5|0
1653496210000|2022-05-25 16:30:10|1135.2|1134.6|1135.3|1134.7|1135.3|1134.7|1135.2|1134.6|4
1653496220000|2022-05-25 16:30:20|1135.9|1135.3|1136.2|1135.6|1136.2|1135.6|1135.9|1135.2|22
1653496230000|2022-05-25 16:30:30|1136.1|1135.5|1136.3|1135.3|1136.3|1135.5|1135.9|1135.3|3
1653496240000|2022-05-25 16:30:40|1136|1135.4|1135.7|1135.1|1136|1135.4|1135.7|1135.1|1
1653496250000|2022-05-25 16:30:50|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|7
1653496260000|2022-05-25 16:31:00|1135.7|1135.1|1135.7|1135.1|1136|1135.2|1135.7|1135|3
1653496290000|2022-05-25 16:31:30|||||||||2
1653496300000|2022-05-25 16:31:40|1135.6|1135|1135.7|1135.1|1136.3|1135.3|1135.6|1135|8
1653496310000|2022-05-25 16:31:50|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|10
1653496320000|2022-05-25 16:32:00|1135.7|1135.1|1135.8|1135.2|1135.8|1135.2|1135.7|1135.1|4
1653496330000|2022-05-25 16:32:10|1135.7|1135.1|1135.7|1135.1|1135.8|1135.2|1135.7|1135.1|2
1653496340000|2022-05-25 16:32:20|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.6|1135|3
1653496350000|2022-05-25 16:32:30|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1
1653496360000|2022-05-25 16:32:40|1136|1135|1136|1135|1136|1135|1136|1135|2
1653496370000|2022-05-25 16:32:50|1135.9|1135.3|1136.1|1135.5|1136.2|1135.5|1135.9|1135.2|19
1653496380000|2022-05-25 16:33:00|1135.9|1135.3|1135.8|1135.2|1136.1|1135.3|1135.7|1135.1|1
1653496400000|2022-05-25 16:33:20|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|3
1653496410000|2022-05-25 16:33:30|1136.2|1135.6|1136.2|1135.2|1136.3|1135.7|1136.2|1135.2|4
1653496420000|2022-05-25 16:33:40|1136.1|1135.5|1136.7|1136.1|1136.7|1136.1|1136.1|1135.5|3
1653496430000|2022-05-25 16:33:50|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1
1653496440000|2022-05-25 16:34:00|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1653496450000|2022-05-25 16:34:10|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|3
1653496470000|2022-05-25 16:34:30|1136.8|1136.2|1137|1136|1137|1136.2|1136.7|1136|3
1653496480000|2022-05-25 16:34:40|1136.6|1136.2|1136.9|1136.3|1136.9|1136.3|1136.6|1136.2|4
1653496500000|2022-05-25 16:35:00|1136.8|1136.2|1136.3|1135.7|1136.8|1136.2|1135.7|1135.1|14
1653496510000|2022-05-25 16:35:10|1136.4|1135.8|1136.6|1135.6|1136.7|1136|1136.4|1135.6|3
1653496520000|2022-05-25 16:35:20|1136.5|1136|1136.4|1135.8|1136.8|1136|1136.4|1135.7|0
1653496530000|2022-05-25 16:35:30|1136.7|1135.7|1136.8|1136.2|1136.8|1136.2|1136.3|1135.7|12
1653496540000|2022-05-25 16:35:40|1136.9|1136.3|1136.7|1135.7|1136.9|1136.3|1136.4|1135.6|5
1653496550000|2022-05-25 16:35:50|1136.6|1136|1136.4|1135.8|1136.6|1136|1136.2|1135.3|5
1653496560000|2022-05-25 16:36:00|1136.6|1136|1136.3|1135.7|1136.6|1136|1136.2|1135.5|6
1653496570000|2022-05-25 16:36:10|1136.4|1135.8|1135.9|1135.3|1136.4|1135.8|1135.8|1135.2|8
1653496580000|2022-05-25 16:36:20|1135.8|1135.2|1135.8|1135.2|1135.9|1135.3|1135.8|1135.2|3
1653496600000|2022-05-25 16:36:40|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|2
1653496610000|2022-05-25 16:36:50|1135.8|1135.2|1136.4|1135.8|1136.4|1135.8|1135.7|1135.1|23
1653496620000|2022-05-25 16:37:00|||||||||1
1653496630000|2022-05-25 16:37:10|1136.7|1136.1|1137.7|1137.1|1137.7|1137.1|1136.7|1136.1|11
1653496640000|2022-05-25 16:37:20|1137.8|1137.2|1136.7|1136.1|1137.9|1137.3|1136.7|1136.1|9
1653496660000|2022-05-25 16:37:40|1137.1|1136.3|1137|1136.4|1137.1|1136.4|1136.9|1136.3|2
1653496670000|2022-05-25 16:37:50|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|3
1653496680000|2022-05-25 16:38:00|1137|1136.4|1136.8|1136.2|1137.3|1136.7|1136.8|1136.2|25
1653496690000|2022-05-25 16:38:10|1136.7|1136.1|1136.9|1136.3|1136.9|1136.3|1136.7|1136.1|7
1653496700000|2022-05-25 16:38:20|1137.1|1136.5|1137.2|1136.6|1137.3|1136.7|1137.1|1136.5|3
1653496710000|2022-05-25 16:38:30|1137.3|1136.7|1138.4|1137.8|1138.7|1138.1|1137.2|1136.6|23
1653496720000|2022-05-25 16:38:40|1137.9|1137.3|1137.7|1137.1|1138.3|1137.3|1137.6|1137|4
1653496730000|2022-05-25 16:38:50|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|5
1653496740000|2022-05-25 16:39:00|1137.5|1136.9|1137.2|1136.6|1137.5|1136.9|1136.9|1136.3|8
1653496750000|2022-05-25 16:39:10|1137.3|1136.7|1137.7|1137.1|1137.7|1137.1|1137.3|1136.7|2
1653496760000|2022-05-25 16:39:20|1137.8|1137.2|1137.7|1137.1|1137.8|1137.2|1137.7|1137.1|1
1653496770000|2022-05-25 16:39:30|1137.8|1137.2|1138.1|1137.5|1138.1|1137.5|1137.8|1137.2|2
1653496780000|2022-05-25 16:39:40|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|16
1653496790000|2022-05-25 16:39:50|1138.3|1137.7|1138.5|1137.5|1138.5|1137.7|1137.9|1137.2|9
1653496800000|2022-05-25 16:40:00|1138.4|1137.8|1137.2|1136.6|1138.4|1137.8|1137.2|1136.5|9
1653496810000|2022-05-25 16:40:10|1137.5|1136.5|1137.4|1136.8|1137.5|1136.8|1137.4|1136.5|0
1653496820000|2022-05-25 16:40:20|1137.5|1136.9|1137.6|1137|1137.6|1137|1137.4|1136.8|0
1653496830000|2022-05-25 16:40:30|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|4
1653496840000|2022-05-25 16:40:40|1137.2|1136.6|1137.8|1137.2|1137.9|1137.3|1137.2|1136.6|4
1653496850000|2022-05-25 16:40:50|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|2
1653496870000|2022-05-25 16:41:10|1137.9|1137.3|1138.7|1137.7|1138.7|1137.8|1137.9|1137.3|3
1653496880000|2022-05-25 16:41:20|1138.8|1137.8|1138.4|1137.8|1138.8|1137.9|1138.4|1137.7|3
1653496890000|2022-05-25 16:41:30|1138.8|1138.1|1138.4|1137.8|1139.2|1138.3|1138.4|1137.8|8
1653496900000|2022-05-25 16:41:40|1138.3|1137.7|1138.7|1138.1|1138.8|1138.1|1138.3|1137.7|1
1653496910000|2022-05-25 16:41:50|1138.8|1137.8|1138.7|1138.1|1138.8|1138.1|1138.4|1137.8|0
1653496920000|2022-05-25 16:42:00|1138.8|1137.8|1138|1137.4|1138.8|1137.8|1138|1137.1|4
1653496930000|2022-05-25 16:42:10|1137.8|1137.2|1138|1137|1138|1137.2|1137.8|1137|11
1653496940000|2022-05-25 16:42:20|1137.8|1137.2|1138.7|1138.1|1138.8|1138.2|1137.8|1137|12
1653496960000|2022-05-25 16:42:40|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|2
1653496970000|2022-05-25 16:42:50|1139.1|1138.5|1139.1|1138.5|1139.1|1138.5|1139.1|1138.5|2
1653496980000|2022-05-25 16:43:00|1138.7|1138.1|1138.7|1138.1|1139|1138.1|1138.4|1137.8|2
1653496990000|2022-05-25 16:43:10|1139|1138|1139|1138|1139|1138|1139|1138|2
1653497000000|2022-05-25 16:43:20|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|0
1653497020000|2022-05-25 16:43:40|1139|1138.4|1138.7|1138.1|1139.1|1138.5|1138.7|1138.1|2
1653497030000|2022-05-25 16:43:50|1138.6|1138|1138.4|1137.8|1138.6|1138|1138.3|1137.7|3
1653497040000|2022-05-25 16:44:00|1138.7|1138.1|1138.4|1137.8|1138.7|1138.1|1138.4|1137.8|4
1653497050000|2022-05-25 16:44:10|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|3
1653497060000|2022-05-25 16:44:20|1138.8|1138.2|1138.4|1137.8|1138.8|1138.2|1138.4|1137.8|5
1653497070000|2022-05-25 16:44:30|1138.6|1138|1138.9|1138.3|1138.9|1138.3|1138.6|1138|3
1653497080000|2022-05-25 16:44:40|1138.8|1138.2|1138.7|1138.1|1138.8|1138.2|1138.7|1138.1|1
1653497100000|2022-05-25 16:45:00|1138.4|1137.7|1138.6|1138|1138.6|1138|1138.4|1137.7|4
1653497110000|2022-05-25 16:45:10|||||||||1
1653497120000|2022-05-25 16:45:20|1138.5|1137.9|1138.4|1137.8|1138.5|1137.9|1138.4|1137.8|4
1653497130000|2022-05-25 16:45:30|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|11
1653497140000|2022-05-25 16:45:40|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|10
1653497150000|2022-05-25 16:45:50|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|5
1653497160000|2022-05-25 16:46:00|1137.8|1137.2|1137.4|1136.8|1137.8|1137.2|1137.3|1136.7|14
1653497170000|2022-05-25 16:46:10|1137.8||1137.4||1137.8||1137.4||1
1653497180000|2022-05-25 16:46:20|||||||||2
1653497190000|2022-05-25 16:46:30|1137.5|1136.9|1137.4|1136.8|1137.5|1136.9|1137.4|1136.8|3
1653497200000|2022-05-25 16:46:40|1137.3|1136.3|1137.2|1136.6|1137.3|1136.6|1137.2|1136.3|2
1653497210000|2022-05-25 16:46:50|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|4
1653497220000|2022-05-25 16:47:00|1137.7|1137.1|1137.9|1137.3|1138|1137.4|1137.7|1137.1|3
1653497230000|2022-05-25 16:47:10|||||||||1
1653497240000|2022-05-25 16:47:20|1137.8|1137.2|1137.5|1136.9|1137.8|1137.2|1137.4|1136.8|2
1653497250000|2022-05-25 16:47:30|1137.4|1136.8|1136.9|1136.3|1137.4|1136.8|1136.9|1136.3|1
1653497260000|2022-05-25 16:47:40|1137.1|1136.1|1137|1136.4|1137.1|1136.4|1136.9|1136|3
1653497270000|2022-05-25 16:47:50|1137.4|1136.8|1137.4|1136.8|1137.5|1136.8|1137.1|1136.5|10
1653497280000|2022-05-25 16:48:00|1137.5|1136.5|1137.4|1136.8|1137.5|1136.8|1137.2|1136.5|1
1653497290000|2022-05-25 16:48:10|1137.5|1136.5|1137.5|1136.5|1137.5|1136.8|1137.4|1136.5|1
1653497300000|2022-05-25 16:48:20|1137|1136.4|1135.9|1135.3|1137|1136.4|1135.7|1135.1|7
1653497310000|2022-05-25 16:48:30|1136.1|1135.5|1136.4|1135.8|1136.4|1135.8|1136.1|1135.5|4
1653497320000|2022-05-25 16:48:40|||||||||1
1653497330000|2022-05-25 16:48:50|1136.1|1135.5|1136.4|1135.8|1136.6|1135.8|1136|1135.4|11
1653497340000|2022-05-25 16:49:00|1136.3|1135.3|1136.4|1135.8|1136.4|1135.8|1136|1135.3|3
1653497360000|2022-05-25 16:49:20|1136.5|1135.9|1136.9|1136.3|1136.9|1136.3|1136.5|1135.9|10
1653497370000|2022-05-25 16:49:30|1137.1|1136.1|1137|1136|1137.1|1136.1|1136.9|1135.9|3
1653497390000|2022-05-25 16:49:50|1136.7|1136.1|1136.6|1135.6|1136.7|1136.1|1136.6|1135.6|4
1653497400000|2022-05-25 16:50:00|1136.3|1135.7|1136.5|1135.5|1136.6|1135.7|1136.3|1135.5|1
1653497410000|2022-05-25 16:50:10|1136.8|1136.2|1137.5|1136.5|1137.5|1136.6|1136.8|1136.2|10
1653497430000|2022-05-25 16:50:30|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1653497440000|2022-05-25 16:50:40|1137|1136|1136.8|1135.8|1137|1136|1136.8|1135.8|9
1653497450000|2022-05-25 16:50:50|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1
1653497460000|2022-05-25 16:51:00|1137|1136|1137|1136|1137|1136|1137|1136|1
1653497470000|2022-05-25 16:51:10|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1
1653497480000|2022-05-25 16:51:20|1136.6|1135.7|1136.7|1136.1|1136.7|1136.1|1136.6|1135.7|7
1653497500000|2022-05-25 16:51:40|||||||||2
1653497520000|2022-05-25 16:52:00|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|3
1653497530000|2022-05-25 16:52:10|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|3
1653497540000|2022-05-25 16:52:20|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|4
1653497560000|2022-05-25 16:52:40|1136.8|1136.2|1136.9|1136.3|1136.9|1136.3|1136.7|1136.1|5
1653497570000|2022-05-25 16:52:50|1136.8|1136.2|1137.4|1136.8|1137.6|1136.8|1136.8|1136.1|26
1653497580000|2022-05-25 16:53:00|1137.7|1136.7|1137.6|1137|1137.7|1137|1137.6|1136.7|1
1653497590000|2022-05-25 16:53:10|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1
1653497600000|2022-05-25 16:53:20|1137.6|1137|1138.3|1137.7|1138.3|1137.7|1137.6|1137|4
1653497610000|2022-05-25 16:53:30|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|1
1653497640000|2022-05-25 16:54:00|1138.1|1137.5|1138|1137|1138.1|1137.5|1137.9|1137|3
1653497650000|2022-05-25 16:54:10|1137.8|1136.8|1137.4|1136.8|1137.8|1136.9|1137.4|1136.8|2
1653497660000|2022-05-25 16:54:20|1137.3|1136.7|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|8
1653497670000|2022-05-25 16:54:30|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.4|1136.8|4
1653497680000|2022-05-25 16:54:40|1137.4|1136.8|1137.4|1136.8|1137.5|1136.9|1137.2|1136.6|5
1653497690000|2022-05-25 16:54:50|||||||||3
1653497700000|2022-05-25 16:55:00|1137.3|1136.7|1137.3|1136.7|1137.4|1136.8|1137.3|1136.7|5
1653497710000|2022-05-25 16:55:10|1137.4|1136.8|1137.7|1137.1|1137.7|1137.1|1137.4|1136.8|5
1653497720000|2022-05-25 16:55:20|||||||||1
1653497730000|2022-05-25 16:55:30|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|0
1653497740000|2022-05-25 16:55:40|1138|1137.4|1138.2|1137.6|1138.2|1137.6|1138|1137.4|2
1653497750000|2022-05-25 16:55:50|1138.4|1137.8|1139.2|1138.2|1139.2|1138.5|1138.4|1137.8|7
1653497760000|2022-05-25 16:56:00|1139.1|1138.5|1138.4|1137.8|1139.1|1138.5|1138.4|1137.8|5
1653497770000|2022-05-25 16:56:10|||||||||1
1653497780000|2022-05-25 16:56:20|1138.3|1137.3|1138.2|1137.6|1138.3|1137.6|1137.9|1137.3|2
1653497790000|2022-05-25 16:56:30|1138.1|1137.5|1138|1137|1138.1|1137.5|1137.7|1137|3
1653497800000|2022-05-25 16:56:40|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|5
1653497810000|2022-05-25 16:56:50|1137.6|1137|1137.4|1136.8|1137.6|1137|1137.4|1136.8|1
1653497820000|2022-05-25 16:57:00|1137.5|1136.9|1137.4|1136.8|1137.7|1137|1137.4|1136.7|3
1653497850000|2022-05-25 16:57:30|1137.5|1136.9|1138.3|1137.3|1138.3|1137.3|1137.5|1136.9|12
1653497860000|2022-05-25 16:57:40|1138|1137.4|1137.9|1137.3|1138.2|1137.4|1137.9|1137|1
1653497870000|2022-05-25 16:57:50|1137.8|1137.2|1137.6|1137|1137.8|1137.2|1137.6|1137|1
1653497880000|2022-05-25 16:58:00|1137.7|1137.1|1137.9|1137.3|1138|1137.3|1137.6|1137|3
1653497890000|2022-05-25 16:58:10|1138.2|1137.2|1137.9|1137.3|1138.2|1137.3|1137.9|1137.2|2
1653497900000|2022-05-25 16:58:20|1138.1|1137.5|1137.5|1136.9|1138.1|1137.5|1137.4|1136.8|16
1653497910000|2022-05-25 16:58:30|||||||||2
1653497920000|2022-05-25 16:58:40|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1
1653497930000|2022-05-25 16:58:50|1137.5|1136.9|1138|1137|1138|1137.3|1137.4|1136.8|8
1653497940000|2022-05-25 16:59:00|1137.6||1137.6||1137.6||1137.6||6
1653497950000|2022-05-25 16:59:10|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|2
1653497970000|2022-05-25 16:59:30|1138.2|1137.6|1137.9|1137.3|1138.3|1137.6|1137.9|1137.2|5
1653497980000|2022-05-25 16:59:40|1137.6|1137|1137.6|1137|1137.7|1137.1|1137.6|1137|5
1653497990000|2022-05-25 16:59:50|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.7|1137.1|4
1653498000000|2022-05-25 17:00:00|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.6|1137|4
1653498010000|2022-05-25 17:00:10|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|4
1653498020000|2022-05-25 17:00:20|1137.8|1137.2|1138.1|1137.5|1138.1|1137.5|1137.8|1137.2|1
1653498030000|2022-05-25 17:00:30|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|0
1653498040000|2022-05-25 17:00:40|1138.8|1138.2|1140|1139|1140|1139.1|1138.8|1138.2|50
1653498050000|2022-05-25 17:00:50|1139.9|1139.3|1139.8|1138.8|1140.3|1139.7|1139.4|1138.7|26
1653498060000|2022-05-25 17:01:00|1139.2|1138.6|1138.9|1138.3|1139.2|1138.6|1138.9|1138.2|2
1653498070000|2022-05-25 17:01:10|1139|1138|1139.1|1138.5|1139.1|1138.5|1138.7|1137.8|8
1653498080000|2022-05-25 17:01:20|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|0
1653498090000|2022-05-25 17:01:30|1139.1|1138.5|1139.4|1138.8|1139.9|1139.3|1139.1|1138.5|16
1653498100000|2022-05-25 17:01:40|1139.3|1138.7|1139.5|1138.5|1139.5|1138.7|1139.3|1138.5|2
1653498110000|2022-05-25 17:01:50|1139.4|1138.8|1139.4|1138.8|1139.5|1138.8|1139.2|1138.5|2
1653498120000|2022-05-25 17:02:00|1139.6|1138.6|1139.1|1138.5|1139.6|1138.6|1139.1|1138.5|2
1653498130000|2022-05-25 17:02:10|||||||||6
1653498140000|2022-05-25 17:02:20|1139.3|1138.7|1139.2|1138.6|1139.3|1138.7|1139.2|1138.6|1
1653498150000|2022-05-25 17:02:30|||||||||2
1653498160000|2022-05-25 17:02:40|1139.7|1139.1|1139.9|1139.3|1139.9|1139.3|1139.7|1139.1|5
1653498170000|2022-05-25 17:02:50|1140|1139.4|1140.1|1139.5|1140.1|1139.5|1140|1139.4|5
1653498180000|2022-05-25 17:03:00|1140.2|1139.2|1140|1139.4|1140.2|1139.4|1139.9|1139|17
1653498190000|2022-05-25 17:03:10|1140.2|1139.6|1140.3|1139.7|1140.3|1139.7|1140.2|1139.6|2
1653498210000|2022-05-25 17:03:30|||||||||4
1653498220000|2022-05-25 17:03:40|1140.2|1139.6|1140.2|1139.6|1140.3|1139.7|1140.2|1139.6|12
1653498230000|2022-05-25 17:03:50|||||||||7
1653498240000|2022-05-25 17:04:00|1140.3|1139.3|1140|1139|1140.3|1139.6|1139.9|1139|6
1653498250000|2022-05-25 17:04:10|1140.2|1139.6|1140.1|1139.5|1140.3|1139.7|1140.1|1139.5|6
1653498260000|2022-05-25 17:04:20|1140.3|1139.7|1140.3|1139.7|1140.3|1139.7|1140.3|1139.7|0
1653498270000|2022-05-25 17:04:30|||||||||1
1653498280000|2022-05-25 17:04:40|||||||||1
1653498290000|2022-05-25 17:04:50|1140.2|1139.6|1140.3|1139.7|1140.3|1139.7|1140.2|1139.6|0
1653498300000|2022-05-25 17:05:00|1140.1|1139.5|1140.2|1139.6|1140.3|1139.7|1140.1|1139.5|19
1653498310000|2022-05-25 17:05:10|||||||||3
1653498320000|2022-05-25 17:05:20|1140.3|1139.3|1140.2|1139.6|1140.3|1139.6|1140.2|1139.3|2
1653498330000|2022-05-25 17:05:30|1140.1|1139.5|1139.9|1139.3|1140.1|1139.5|1139.9|1139.3|5
1653498340000|2022-05-25 17:05:40|1139.8|1139.2|1139.4|1138.8|1139.8|1139.2|1139.3|1138.7|3
1653498350000|2022-05-25 17:05:50|1139.5|1138.5|1139|1138.4|1139.6|1138.8|1138.8|1138.2|1
1653498360000|2022-05-25 17:06:00|1138.9|1138.3|1139.4|1138.8|1139.4|1138.8|1138.8|1138|8
1653498370000|2022-05-25 17:06:10|1139.6|1139|1139.7|1139.1|1139.7|1139.1|1139.4|1138.8|3
1653498380000|2022-05-25 17:06:20|1139.8|1139.2|1140|1139|1140|1139.4|1139.7|1139|8
1653498390000|2022-05-25 17:06:30|||||||||2
1653498400000|2022-05-25 17:06:40|1139.9|1139.3|1139.9|1139.3|1140.1|1139.3|1139.9|1139|0
1653498410000|2022-05-25 17:06:50|1140.2|1139.2|1140.3|1139.3|1140.3|1139.3|1140.2|1139.2|3
1653498420000|2022-05-25 17:07:00|1140.1|1139.5|1139.9|1139.3|1140.2|1139.6|1139.9|1139.3|1
1653498430000|2022-05-25 17:07:10|1140.1|1139.5|1140.3|1139.7|1140.3|1139.7|1140.1|1139.5|5
1653498440000|2022-05-25 17:07:20|||||||||1
1653498450000|2022-05-25 17:07:30|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|7
1653498460000|2022-05-25 17:07:40|1140.1|1139.5|1140.2|1139.6|1140.2|1139.6|1140.1|1139.5|1
1653498470000|2022-05-25 17:07:50|1140.1|1139.5|1140.2|1139.6|1140.3|1139.7|1140.1|1139.5|2
1653498480000|2022-05-25 17:08:00|1140.1|1139.5|1140.7|1140.1|1140.7|1140.1|1140.1|1139.5|11
1653498490000|2022-05-25 17:08:10|1140.8|1140.2|1140.7|1140.1|1141|1140.4|1140.7|1140|3
1653498500000|2022-05-25 17:08:20|1140.9|1140.3|1141.1|1140.5|1141.1|1140.5|1140.9|1140.3|16
1653498510000|2022-05-25 17:08:30|1141.3|1140.7|1141.3|1140.7|1141.3|1140.7|1141.3|1140.7|1
1653498520000|2022-05-25 17:08:40|||||||||1
1653498530000|2022-05-25 17:08:50|1141.6|1141|1141.6|1141|1141.6|1141|1141.4|1140.8|61
1653498540000|2022-05-25 17:09:00|1141.5|1140.9|1141.4|1140.8|1141.5|1140.9|1141.4|1140.8|7
1653498550000|2022-05-25 17:09:10|1141.5|1140.9|1141.4|1140.8|1141.5|1140.9|1141.4|1140.8|2
1653498560000|2022-05-25 17:09:20|1141.5|1140.9|1141.6|1141|1141.6|1141|1141.5|1140.9|2
1653498590000|2022-05-25 17:09:50|1142.3|1141.7|1142.9|1142.3|1143.9|1143.1|1142.3|1141.7|27
1653498600000|2022-05-25 17:10:00|1142.7|1142.1|1143.3|1142.3|1143.5|1142.6|1142.7|1142.1|14
1653498610000|2022-05-25 17:10:10|1142.9|1142.1|1142.2|1141.6|1143.1|1142.1|1142.2|1141.6|3
1653498620000|2022-05-25 17:10:20|1142.1|1141.5|1142.8|1142.2|1142.8|1142.2|1141.7|1141.1|9
1653498630000|2022-05-25 17:10:30|1142.9|1142.3|1142.9|1142.3|1142.9|1142.3|1142.9|1142.3|12
1653498640000|2022-05-25 17:10:40|||||||||10
1653498650000|2022-05-25 17:10:50|||||||||15
1653498660000|2022-05-25 17:11:00|1143|1142.4|1143.3|1142.7|1143.3|1142.7|1142.9|1142.3|28
1653498670000|2022-05-25 17:11:10|1143.2|1142.6|1143.1|1142.5|1143.3|1142.7|1143|1142.3|4
1653498680000|2022-05-25 17:11:20|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|4
1653498690000|2022-05-25 17:11:30|1142.9|1142.3|1143.1|1142.5|1143.1|1142.5|1142.9|1142.3|9
1653498710000|2022-05-25 17:11:50|1143.4|1142.8|1143.7|1143.1|1143.8|1143.1|1143.4|1142.8|11
1653498720000|2022-05-25 17:12:00|1143.8|1142.8|1143.4|1142.8|1143.8|1142.8|1143|1142.4|8
1653498730000|2022-05-25 17:12:10|1143.5|1142.9|1143.9|1143.3|1143.9|1143.3|1143.4|1142.8|14
1653498740000|2022-05-25 17:12:20|1143.8|1143.2|1143.5|1142.5|1144|1143.4|1143.3|1142.5|15
1653498750000|2022-05-25 17:12:30|1143.4|1142.8|1143.4|1142.8|1143.9|1143.3|1143.4|1142.6|3
1653498760000|2022-05-25 17:12:40|1143.6|1142.6|1143.8|1142.8|1143.8|1143|1143.5|1142.6|4
1653498770000|2022-05-25 17:12:50|1143.7|1143.1|1144.4|1143.8|1144.4|1143.8|1143.7|1143|21
1653498780000|2022-05-25 17:13:00|1144.3|1143.7|1144.4|1143.8|1144.4|1143.8|1144.3|1143.7|1
1653498810000|2022-05-25 17:13:30|1144.3|1143.7|1144.3|1143.7|1144.3|1143.7|1144.3|1143.7|0
1653498820000|2022-05-25 17:13:40|1144.4|1143.8|1144.3|1143.7|1144.4|1143.8|1144.3|1143.7|13
1653498830000|2022-05-25 17:13:50|1144.4|1143.8|1144.2|1143.6|1144.4|1143.8|1144.2|1143.6|8
1653498840000|2022-05-25 17:14:00|1144.3|1143.7|1146.3|1145.7|1146.3|1145.7|1144.3|1143.7|64
1653498850000|2022-05-25 17:14:10|1147.2|1146.6|1148.2|1147.6|1148.2|1147.6|1147.2|1146.6|55
1653498860000|2022-05-25 17:14:20|1148.3|1147.7|1146.4|1145.8|1148.3|1147.7|1146.4|1145.8|20
1653498870000|2022-05-25 17:14:30|1146.3|1145.7|1147|1146|1147.3|1146.6|1146.1|1145.3|11
1653498880000|2022-05-25 17:14:40|1146.8|1146.2|1146|1145|1146.8|1146.2|1145.7|1145|1
1653498890000|2022-05-25 17:14:50|1145.9|1145.3|1144.4|1143.8|1145.9|1145.3|1144.4|1143.5|5
1653498900000|2022-05-25 17:15:00|1144.3|1143.7|1144.4|1143.8|1144.5|1143.8|1143.5|1142.6|12
1653498910000|2022-05-25 17:15:10|1144.3|1143.7|1144.4|1143.8|1144.4|1143.8|1144.3|1143.7|3
1653498920000|2022-05-25 17:15:20|||||||||4
1653498930000|2022-05-25 17:15:30|1144.3|1143.7|1144.7|1144.1|1145.2|1144.3|1144.3|1143.7|17
1653498940000|2022-05-25 17:15:40|1144.6|1144|1145.4|1144.8|1145.6|1144.8|1144.6|1144|17
1653498950000|2022-05-25 17:15:50|1145.7|1144.7|1145.3|1144.7|1145.8|1144.8|1145.3|1144.7|6
1653498960000|2022-05-25 17:16:00|1145.8|1144.8|1144.8|1143.8|1145.8|1144.8|1144.7|1143.8|11
1653498970000|2022-05-25 17:16:10|1144|1143.4|1143.9|1143.3|1144.6|1143.7|1143.9|1143.1|7
1653498980000|2022-05-25 17:16:20|1144.2|1143.2|1144.8|1143.8|1144.8|1143.8|1144.2|1143.2|10
1653499000000|2022-05-25 17:16:40|1144.4|1143.3|1143.9|1143.3|1144.4|1143.3|1143.9|1143.3|1
1653499010000|2022-05-25 17:16:50|1144.2|1143.2|1144.4|1143.8|1144.4|1143.8|1144.2|1143.2|4
1653499020000|2022-05-25 17:17:00|1144.5|1143.5|1144|1143.4|1144.5|1143.6|1143.9|1143.3|3
1653499030000|2022-05-25 17:17:10|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|1143.8|1143.2|1
1653499040000|2022-05-25 17:17:20|1143.8|1143.2|1144.5|1143.5|1144.5|1143.8|1143.8|1143.2|16
1653499050000|2022-05-25 17:17:30|1144.4|1143.8|1144.2|1143.6|1144.4|1143.8|1144.2|1143.3|8
1653499060000|2022-05-25 17:17:40|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|5
1653499070000|2022-05-25 17:17:50|1144.5|1143.9|1145|1144|1145|1144.3|1144.5|1143.9|2
1653499080000|2022-05-25 17:18:00|1145.1|1144.1|1145.1|1144.5|1145.1|1144.5|1144.9|1144.1|1
1653499090000|2022-05-25 17:18:10|||||||||9
1653499100000|2022-05-25 17:18:20|1144.9|1144.3|1144.3|1143.7|1145|1144.3|1144.3|1143.5|6
1653499110000|2022-05-25 17:18:30|1144.2|1143.6|1144.1|1143.5|1144.2|1143.6|1144.1|1143.5|0
1653499120000|2022-05-25 17:18:40|1144.2|1143.2|1144.3|1143.7|1144.3|1143.7|1144.1|1143.2|3
1653499130000|2022-05-25 17:18:50|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|5
1653499140000|2022-05-25 17:19:00|1144.3|1143.7|1143.9|1143.3|1144.3|1143.7|1143.8|1143.2|33
1653499150000|2022-05-25 17:19:10|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|1143.7|1143.1|3
1653499160000|2022-05-25 17:19:20|1143.7|1143.1|1144|1143.4|1144|1143.4|1143.6|1143|5
1653499170000|2022-05-25 17:19:30|1144.1|1143.5|1144.7|1144.1|1145|1144.1|1144|1143.4|6
1653499180000|2022-05-25 17:19:40|1144.8|1143.8|1144.4|1143.8|1144.8|1143.9|1144.4|1143.8|5
1653499190000|2022-05-25 17:19:50|1144.5|1143.9|1144.7|1144.1|1144.8|1144.2|1144.5|1143.9|2
1653499200000|2022-05-25 17:20:00|1144.8|1144.2|1144.7|1144.1|1144.8|1144.2|1144.6|1144|2
1653499210000|2022-05-25 17:20:10|1145|1144.4|1145.4|1144.8|1145.4|1144.8|1145|1144.4|11
1653499220000|2022-05-25 17:20:20|1145.8|1145.1|1145.8|1145.2|1146|1145.2|1145.7|1145|0
1653499230000|2022-05-25 17:20:30|1145.7|1145.1|1145.4|1144.8|1145.8|1145.1|1145.4|1144.8|17
1653499240000|2022-05-25 17:20:40|1145.9|1145.3|1145.9|1145.3|1145.9|1145.3|1145.9|1145.3|10
1653499250000|2022-05-25 17:20:50|1146.1|1145.1|1145.7|1145.1|1146.1|1145.2|1145.7|1145.1|2
1653499260000|2022-05-25 17:21:00|1145.6|1145|1145.5|1144.5|1145.8|1145|1144.9|1144.1|32
1653499270000|2022-05-25 17:21:10|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|0
1653499280000|2022-05-25 17:21:20|1145.5|1144.9|1145.3|1144.3|1145.5|1144.9|1145.3|1144.3|1
1653499290000|2022-05-25 17:21:30|1145.2|1144.6|1145.3|1144.3|1145.3|1144.6|1145.2|1144.3|2
1653499300000|2022-05-25 17:21:40|1144.9|1144.2|1145.3|1144.3|1145.3|1144.3|1144.9|1144.2|1
1653499310000|2022-05-25 17:21:50|1145.4|1144.8|1145.3|1144.3|1145.4|1144.8|1145.3|1144.3|0
1653499320000|2022-05-25 17:22:00|1145.2|1144.2|1145.8|1144.8|1145.8|1144.8|1145.1|1144.2|1
1653499330000|2022-05-25 17:22:10|1145.7|1144.7|1145.8|1144.8|1145.8|1144.8|1145.2|1144.5|3
1653499340000|2022-05-25 17:22:20|1146.1|1144.6|1146|1145|1146.1|1145|1146|1144.6|10
1653499350000|2022-05-25 17:22:30|1145.8|1145.2|1146.1|1145.1|1146.2|1145.6|1145.7|1145|17
1653499360000|2022-05-25 17:22:40|1146.2|1145.6|1145.9|1145.3|1146.2|1145.6|1145.9|1145.3|1
1653499370000|2022-05-25 17:22:50|1146.1|1145.5|1146.3|1145.3|1146.3|1145.6|1146.1|1145.3|1
1653499380000|2022-05-25 17:23:00|1146.1|1145.1|1145.8|1144.8|1146.1|1145.1|1145.4|1144.5|2
1653499390000|2022-05-25 17:23:10|1145.7|1145.1|1145.7|1145.1|1145.8|1145.1|1145.7|1144.8|2
1653499400000|2022-05-25 17:23:20|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|0
1653499410000|2022-05-25 17:23:30|1145.5|1144.9|1145.2|1144.6|1145.7|1144.9|1145.2|1144.3|2
1653499420000|2022-05-25 17:23:40|1145.1|1144.5|1145.8|1145.2|1145.8|1145.2|1145.1|1144.5|2
1653499430000|2022-05-25 17:23:50|1146.3|1145.7|1146.3|1145.7|1146.3|1145.7|1146.3|1145.7|10
1653499440000|2022-05-25 17:24:00|1146.4|1145.8|1146|1145.4|1146.4|1145.8|1145.9|1145.3|9
1653499450000|2022-05-25 17:24:10|1146.1|1145.5|1146.3|1145.7|1146.3|1145.7|1146.1|1145.5|6
1653499460000|2022-05-25 17:24:20|1146.2|1145.6|1147.9|1147.3|1147.9|1147.3|1146.2|1145.6|15
1653499470000|2022-05-25 17:24:30|1148.5|1147.9|1149.1|1148.1|1149.1|1148.4|1148.4|1147.8|13
1653499480000|2022-05-25 17:24:40|1149|1148|1149|1148.4|1149.1|1148.4|1148.4|1147.8|12
1653499490000|2022-05-25 17:24:50|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|3
1653499500000|2022-05-25 17:25:00|1149.3|1148.7|1150.1|1149.5|1150.3|1149.6|1149.2|1148.3|41
1653499510000|2022-05-25 17:25:10|1149.9|1149.3|1149.7|1149.1|1150.1|1149.5|1149.7|1149.1|14
1653499520000|2022-05-25 17:25:20|1149.6|1149|1149.5|1148.5|1149.6|1149|1149.2|1148.5|5
1653499530000|2022-05-25 17:25:30|1149.4|1148.8|1149.9|1149.3|1149.9|1149.3|1149.4|1148.8|7
1653499540000|2022-05-25 17:25:40|1150.2|1149.6|1149.9|1149.3|1150.3|1149.6|1149.9|1149.3|2
1653499550000|2022-05-25 17:25:50|1150|1149.4|1151|1150|1151|1150.1|1150|1149.4|4
1653499560000|2022-05-25 17:26:00|1150.7|1150.4|1150.9|1150.3|1151.1|1150.4|1150.6|1150|9
1653499570000|2022-05-25 17:26:10|1152|1150.5|1152|1151|1152|1151.4|1151.4|1150.5|40
1653499580000|2022-05-25 17:26:20|1151.7|1151.1|1152.2|1151.2|1152.4|1151.3|1151.7|1150.8|8
1653499590000|2022-05-25 17:26:30|1152.1|1151.6|1151.7|1151.1|1152.2|1151.6|1151.7|1151|22
1653499600000|2022-05-25 17:26:40|1151.6|1151|1151.4|1150.8|1151.6|1151|1151.4|1150.8|2
1653499610000|2022-05-25 17:26:50|1151.5|1150.5|1152|1151|1152.1|1151.4|1151.4|1150.5|12
1653499620000|2022-05-25 17:27:00|1151.8|1150.8|1151.7|1151.1|1151.8|1151.2|1151.7|1150.8|9
1653499630000|2022-05-25 17:27:10|1151.8|1151.2|1151.7|1151.1|1151.8|1151.2|1151.7|1151.1|7
1653499640000|2022-05-25 17:27:20|1151.9|1151.3|1151.9|1151.3|1152.3|1151.4|1151.9|1151.2|5
1653499650000|2022-05-25 17:27:30|1152.3|1151.2|1152.2|1151.2|1152.3|1151.2|1152.2|1151.2|5
1653499660000|2022-05-25 17:27:40|1151.9|1151.3|1152.2|1151.6|1152.3|1151.6|1151.9|1151.3|4
1653499670000|2022-05-25 17:27:50|1152.3|1151.3|1152.3|1151.3|1152.3|1151.6|1152.1|1151.3|1
1653499680000|2022-05-25 17:28:00|1152.2|1151.6|1152.2|1151.2|1152.4|1151.8|1152.2|1151.2|3
1653499690000|2022-05-25 17:28:10|1152.3|1151.3|1152.2|1151.6|1152.3|1151.6|1151.7|1151.1|9
1653499700000|2022-05-25 17:28:20|1152.5|1151.5|1151.9|1151.3|1152.5|1151.6|1151.8|1151.2|2
1653499710000|2022-05-25 17:28:30|1152|1151|1152|1151|1152|1151|1152|1151|10
1653499730000|2022-05-25 17:28:50|1151.6|1150.3|1150.7|1150.1|1151.6|1150.3|1150.7|1150|16
1653499740000|2022-05-25 17:29:00|1150.8|1149.8|1150.6|1150|1150.8|1150.2|1150.6|1149.8|10
1653499760000|2022-05-25 17:29:20|||||||||7
1653499770000|2022-05-25 17:29:30|1150.9|1150.3|1150.7|1150.1|1151|1150.3|1150.7|1150|15
1653499780000|2022-05-25 17:29:40|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|4
1653499800000|2022-05-25 17:30:00|1150.7|1150.1|1148.4|1147.8|1150.7|1150.1|1148|1147.3|23
1653499810000|2022-05-25 17:30:10|1148.5|1147.9|1148.8|1148.2|1148.8|1148.2|1148.5|1147.9|2
1653499820000|2022-05-25 17:30:20|1148.9|1148.3|1148.7|1148.1|1149|1148.3|1148.3|1147.7|15
1653499830000|2022-05-25 17:30:30|1148.8|1148.2|1148.9|1148.3|1149.1|1148.3|1148.8|1148.1|1
1653499840000|2022-05-25 17:30:40|1149|1148|1148.9|1148.3|1149|1148.3|1148.4|1147.8|15
1653499850000|2022-05-25 17:30:50|1149|1148.4|1149.2|1148.6|1149.2|1148.6|1149|1148.4|1
1653499860000|2022-05-25 17:31:00|1149.4|1148.8|1149.1|1148.1|1149.5|1148.9|1148.9|1148.1|21
1653499870000|2022-05-25 17:31:10|1148.9|1148.3|1149.3|1148.3|1149.5|1148.9|1148.9|1148.3|6
1653499880000|2022-05-25 17:31:20|1149.2|1148.6|1148.4|1147.8|1149.2|1148.6|1148.3|1147.7|20
1653499890000|2022-05-25 17:31:30|1148.7|1147.2|1147.6|1147|1148.7|1147.9|1147.6|1147|21
1653499900000|2022-05-25 17:31:40|1147.7|1147.1|1147.3|1146.3|1147.9|1147.3|1146.7|1146.1|13
1653499910000|2022-05-25 17:31:50|1147|1146.4|1147.5|1146.9|1147.8|1147.1|1147|1146.4|9
1653499920000|2022-05-25 17:32:00|1147.4|1146.8|1147.3|1146.7|1147.4|1146.8|1147|1146.3|13
1653499930000|2022-05-25 17:32:10|1146.9|1146.3|1147.3|1146.7|1147.3|1146.7|1146.9|1146.3|4
1653499940000|2022-05-25 17:32:20|1147.4|1146.8|1147.1|1146.5|1147.4|1146.8|1147|1146.3|2
1653499950000|2022-05-25 17:32:30|1147.2|1146.6|1147.2|1146.6|1147.5|1146.6|1147.1|1146.5|3
1653499960000|2022-05-25 17:32:40|1147.5|1146.5|1147.2|1146.6|1147.5|1146.7|1147.2|1146.5|2
1653499970000|2022-05-25 17:32:50|1146.7|1146.1|1146.7|1146.1|1146.7|1146.1|1146.7|1146.1|4
1653499980000|2022-05-25 17:33:00|1147|1146|1146.5|1145.9|1147.3|1146.3|1146.4|1145.8|8
1653499990000|2022-05-25 17:33:10|1146.7|1145.7|1146.9|1146.3|1147.3|1146.3|1146.6|1145.7|3
1653500000000|2022-05-25 17:33:20|1147.2|1146.2|1147.3|1146.3|1147.3|1146.3|1147.2|1146.2|5
1653500010000|2022-05-25 17:33:30|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|0
1653500020000|2022-05-25 17:33:40|1147.6|1147|1147.9|1147.3|1147.9|1147.3|1147.6|1147|15
1653500030000|2022-05-25 17:33:50|1147.8|1147.2|1147.9|1147.3|1147.9|1147.3|1147.8|1147.2|5
1653500040000|2022-05-25 17:34:00|1147.4|1146.8|1147.9|1147.3|1148|1147.3|1147.4|1146.8|3
1653500050000|2022-05-25 17:34:10|1147.7|1147.1|1147.5|1146.9|1147.8|1147.1|1147.5|1146.8|1
1653500060000|2022-05-25 17:34:20|1147.7|1147.1|1147.8|1147.2|1147.8|1147.2|1147.7|1147.1|1
1653500070000|2022-05-25 17:34:30|1147.9|1147.3|1147.8|1147.2|1147.9|1147.3|1147.6|1146.8|2
1653500080000|2022-05-25 17:34:40|1148.1|1147.1|1147|1146|1148.1|1147.2|1146.7|1146|8
1653500090000|2022-05-25 17:34:50|1146.8|1146.2|1146.7|1146.1|1146.8|1146.2|1146.7|1146.1|3
1653500100000|2022-05-25 17:35:00|1146.3|1145.7|1147|1146|1147|1146.3|1146.3|1145.7|19
1653500110000|2022-05-25 17:35:10|1146.9|1146.3|1146.8|1145.8|1147|1146.3|1146.5|1145.8|9
1653500120000|2022-05-25 17:35:20|1146.5|1145.9|1146.4|1145.8|1146.5|1145.9|1146.3|1145.3|6
1653500130000|2022-05-25 17:35:30|1146.7|1145.7|1146.7|1145.7|1146.9|1145.8|1146.4|1145.4|12
1653500140000|2022-05-25 17:35:40|1147|1146.1|1146.8|1145.8|1147|1146.2|1146.8|1145.8|1
1653500150000|2022-05-25 17:35:50|1146.5|1145.9|1147.2|1146.6|1147.3|1146.7|1146.4|1145.7|2
1653500160000|2022-05-25 17:36:00|1147.1|1146.5|1147.4|1146.8|1147.4|1146.8|1147.1|1146.5|5
1653500170000|2022-05-25 17:36:10|1147.7|1147.1|1147.9|1147.3|1147.9|1147.3|1147.7|1147.1|6
1653500180000|2022-05-25 17:36:20|1147.8|1146.8|1147.4|1146.8|1147.8|1146.8|1147.4|1146.8|5
1653500200000|2022-05-25 17:36:40|1147.3|1146.7|1147.4|1146.8|1147.4|1146.8|1147.3|1146.7|0
1653500220000|2022-05-25 17:37:00|||||||||2
1653500230000|2022-05-25 17:37:10|||||||||4
1653500240000|2022-05-25 17:37:20|1147.9|1147.3|1148.2|1147.6|1148.2|1147.6|1147.9|1147.3|3
1653500250000|2022-05-25 17:37:30|1148.6|1148|1148|1147|1148.7|1148.1|1148|1147|8
1653500260000|2022-05-25 17:37:40|1148.3|1147.3|1147.8|1146.8|1148.5|1147.3|1147.4|1146.6|4
1653500270000|2022-05-25 17:37:50|1147.6|1147|1147.7|1147.1|1147.7|1147.1|1147.6|1147|3
1653500280000|2022-05-25 17:38:00|1147.8|1147.2|1148.2|1147.6|1148.2|1147.6|1147.4|1146.7|12
1653500290000|2022-05-25 17:38:10|1148.3|1147.7|1148.2|1147.6|1148.5|1147.9|1147.9|1147.1|6
1653500300000|2022-05-25 17:38:20|1148.3|1147.3|1147.6|1147|1148.3|1147.5|1147.6|1146.8|4
1653500310000|2022-05-25 17:38:30|1147.4|1146.8|1147.7|1146.7|1147.8|1146.8|1147.4|1146.7|2
1653500320000|2022-05-25 17:38:40|||||||||10
1653500330000|2022-05-25 17:38:50|1147.4|1146.8|1147.7|1146.7|1147.7|1146.8|1147.4|1146.7|1
1653500340000|2022-05-25 17:39:00|1147.4|1146.8|1147.3|1146.7|1147.7|1146.8|1147.2|1146.2|5
1653500350000|2022-05-25 17:39:10|||||||||6
1653500360000|2022-05-25 17:39:20|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|1147.3|1146.7|4
1653500370000|2022-05-25 17:39:30|1147.3|1146.7|1148.4|1147.8|1148.8|1148|1147.2|1146.6|7
1653500380000|2022-05-25 17:39:40|1148.6|1147.6|1148.3|1147.3|1148.6|1147.6|1148.1|1147.2|6
1653500390000|2022-05-25 17:39:50|1147.9|1147.2|1148.2|1147.2|1148.2|1147.2|1147.9|1147.2|9
1653500400000|2022-05-25 17:40:00|1148.3|1147.3|1147.4|1146.8|1148.3|1147.4|1147.4|1146.8|3
1653500410000|2022-05-25 17:40:10|||||||||5
1653500420000|2022-05-25 17:40:20|1148|1147.4|1148.6|1148|1148.6|1148|1148|1147.4|14
1653500430000|2022-05-25 17:40:30|1148.4|1147.6|1148.7|1148.1|1148.9|1148.3|1148.1|1147.5|10
1653500440000|2022-05-25 17:40:40|1148.6|1148|1148.9|1148.3|1148.9|1148.3|1148.6|1148|2
1653500450000|2022-05-25 17:40:50|1149|1148.4|1149.3|1148.3|1149.4|1148.8|1148.9|1148|15
1653500460000|2022-05-25 17:41:00|1149|1148.4|1148.2|1147.6|1149|1148.4|1148.2|1147.5|9
1653500470000|2022-05-25 17:41:10|1148.1|1147.5|1149.1|1148.1|1149.3|1148.3|1147.9|1147.3|8
1653500480000|2022-05-25 17:41:20|1149|1148|1148.7|1148.1|1149|1148.3|1148.4|1147.6|6
1653500490000|2022-05-25 17:41:30|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|3
1653500500000|2022-05-25 17:41:40|1148.7|1148.2|1148.9|1148.3|1149|1148.3|1148.7|1148|15
1653500510000|2022-05-25 17:41:50|1149.2|1148.2|1149.5|1148.5|1149.5|1148.6|1149|1148.2|1
1653500520000|2022-05-25 17:42:00|1149.2|1148.6|1149.5|1148.5|1149.5|1148.6|1148.6|1148|8
1653500530000|2022-05-25 17:42:10|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|1149.2|1148.6|6
1653500540000|2022-05-25 17:42:20|1149.3|1148.7|1149.2|1148.6|1149.3|1148.7|1149.2|1148.6|0
1653500550000|2022-05-25 17:42:30|1149.3|1148.7|1149|1148.4|1149.3|1148.7|1148.9|1148.3|5
1653500560000|2022-05-25 17:42:40|1149.3|1148.3|1149.3|1148.3|1149.3|1148.4|1148.9|1148.3|2
1653500570000|2022-05-25 17:42:50|1149.2|1148.7|1149.2|1148.6|1149.2|1148.7|1149.2|1148.6|2
1653500580000|2022-05-25 17:43:00|1149.3|1148.3|1149.3|1148.3|1149.3|1148.6|1149|1148.3|4
1653500590000|2022-05-25 17:43:10|1149.2|1148.6|1149.9|1149.3|1150.2|1149.6|1149.2|1148.6|3
1653500600000|2022-05-25 17:43:20|1149.7|1149.1|1149.9|1149.3|1150.1|1149.3|1149.4|1148.8|2
1653500610000|2022-05-25 17:43:30|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|10
1653500620000|2022-05-25 17:43:40|||||||||7
1653500630000|2022-05-25 17:43:50|1150.1|1149.5|1150.2|1149.6|1150.2|1149.6|1150.1|1149.5|5
1653500640000|2022-05-25 17:44:00|1149.9|1149.3|1149.8|1149.2|1150.3|1149.3|1149.8|1149.1|5
1653500650000|2022-05-25 17:44:10|1149.7|1149.1|1149.7|1149.1|1149.7|1149.1|1149.7|1149.1|0
1653500660000|2022-05-25 17:44:20|1149.5|1148.7|1149.4|1148.8|1149.6|1149|1149.2|1148.1|46
1653500670000|2022-05-25 17:44:30|1149.3|1148.7|1148.9|1148.3|1149.3|1148.7|1148.6|1148|9
1653500680000|2022-05-25 17:44:40|1148.8|1148.2|1148.9|1148.3|1149.2|1148.6|1148.8|1148.2|4
1653500690000|2022-05-25 17:44:50|1148.8|1148.2|1148.9|1148.3|1148.9|1148.3|1148.8|1148.2|3
1653500700000|2022-05-25 17:45:00|1148.8|1148.2|1147.9|1147.3|1148.8|1148.2|1147.9|1147|6
1653500710000|2022-05-25 17:45:10|1148.3|1147.7|1149.1|1148.1|1149.1|1148.5|1148.3|1147.7|6
1653500720000|2022-05-25 17:45:20|1148.9|1148.3|1148.9|1148.3|1149.1|1148.3|1148.9|1148.1|0
1653500730000|2022-05-25 17:45:30|1148.8|1148.2|1149.7|1149.1|1149.7|1149.1|1148.8|1148.2|10
1653500740000|2022-05-25 17:45:40|1149.8|1148.7|1149.5|1148.5|1149.8|1148.9|1149.5|1148.5|1
1653500750000|2022-05-25 17:45:50|1149.2|1148.6|1149.1|1148.5|1149.5|1148.6|1149|1148.4|9
1653500760000|2022-05-25 17:46:00|1148.9|1148.3|1148.9|1148.3|1149.1|1148.5|1148.9|1148.3|8
1653500770000|2022-05-25 17:46:10|1149|1148|1148.8|1147.8|1149|1148|1148.8|1147.8|2
1653500780000|2022-05-25 17:46:20|1148.7|1148.1|1148.8|1148.2|1148.8|1148.2|1148.7|1147.8|0
1653500790000|2022-05-25 17:46:30|1148.9|1147.9|1148.8|1148.2|1148.9|1148.2|1148.7|1147.9|0
1653500800000|2022-05-25 17:46:40|1148.7|1148.1|1148.7|1148.1|1148.9|1148.2|1148.7|1147.8|0
1653500810000|2022-05-25 17:46:50|1148.8|1147.8|1148.4|1147.8|1148.8|1148|1148.4|1147.8|2
1653500820000|2022-05-25 17:47:00|1148.5|1147.9|1148.4|1147.8|1148.5|1147.9|1148.4|1147.8|7
1653500830000|2022-05-25 17:47:10|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|11
1653500840000|2022-05-25 17:47:20|1148.1|1147.5|1147.4|1146.8|1148.2|1147.5|1147.4|1146.8|3
1653500850000|2022-05-25 17:47:30|1147.3|1146.7|1147.9|1147.3|1148|1147.4|1147.3|1146.7|15
1653500860000|2022-05-25 17:47:40|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|0
1653500870000|2022-05-25 17:47:50|1148.1|1147.5|1147.9|1147.3|1148.2|1147.5|1147.9|1147.1|2
1653500880000|2022-05-25 17:48:00|1148|1147|1147.6|1147|1148|1147.1|1147.6|1147|5
1653500890000|2022-05-25 17:48:10|||||||||6
1653500900000|2022-05-25 17:48:20|1147.4|1146.8|1147.7|1147.1|1147.7|1147.1|1147.4|1146.8|9
1653500910000|2022-05-25 17:48:30|1147.6|1147|1147.6|1147|1147.6|1147|1147.6|1147|3
1653500920000|2022-05-25 17:48:40|1147.8|1147.2|1147.6|1147|1147.8|1147.2|1147.6|1147|3
1653500930000|2022-05-25 17:48:50|1147.7|1147.1|1148.4|1147.8|1148.4|1147.8|1147.7|1147.1|2
1653500940000|2022-05-25 17:49:00|1148.5|1147.5|1148.2|1147.2|1148.5|1147.7|1148.2|1147.2|3
1653500950000|2022-05-25 17:49:10|1148.1|1147.5|1147.7|1147.1|1148.1|1147.5|1147.7|1147.1|4
1653500960000|2022-05-25 17:49:20|1147.8|1147.2|1147.7|1147.1|1147.8|1147.2|1147.7|1147.1|3
1653500970000|2022-05-25 17:49:30|||||||||3
1653500980000|2022-05-25 17:49:40|1147.6|1147|1147.3|1146.7|1147.6|1147|1147.3|1146.7|3
1653500990000|2022-05-25 17:49:50|1147.4|1146.8|1147.3|1146.7|1147.4|1146.8|1147.1|1146.5|5
1653501000000|2022-05-25 17:50:00|1147.1|1146.5|1147.8|1147.2|1147.8|1147.2|1147.1|1146.5|6
1653501010000|2022-05-25 17:50:10|1147.7|1147.1|1147.8|1147.2|1147.9|1147.3|1147.5|1146.9|1
1653501020000|2022-05-25 17:50:20|1147.9|1147.3|1147.9|1147.3|1148|1147.3|1147.8|1147|1
1653501030000|2022-05-25 17:50:30|1148|1147|1147.9|1147.3|1148|1147.3|1147.9|1147|0
1653501040000|2022-05-25 17:50:40|||||||||2
1653501050000|2022-05-25 17:50:50|1148|1147|1148.4|1147.8|1148.6|1147.8|1147.8|1147|18
1653501060000|2022-05-25 17:51:00|1148.6|1148|1149.3|1148.7|1149.4|1148.8|1148.6|1148|6
1653501070000|2022-05-25 17:51:10|1149.2|1148.6|1149.8|1149.2|1149.8|1149.2|1149.2|1148.6|10
1653501080000|2022-05-25 17:51:20|1149.5|1148.5|1149.3|1148.3|1149.5|1148.7|1149.2|1148.3|3
1653501090000|2022-05-25 17:51:30|1149.4|1148.7|1149.4|1148.8|1149.5|1148.8|1149.4|1148.5|5
1653501100000|2022-05-25 17:51:40|1149.5|1148.5|1149.4|1148.8|1149.5|1148.8|1149.4|1148.5|2
1653501110000|2022-05-25 17:51:50|1150.3|1149.7|1150.3|1149.7|1150.3|1149.7|1150.3|1149.7|4
1653501120000|2022-05-25 17:52:00|1149.7|1149.1|1149.5|1148.5|1149.8|1149.1|1149.5|1148.5|36
1653501130000|2022-05-25 17:52:10|1148.9|1148.3|1149|1148.4|1149.1|1148.5|1148.9|1148.3|2
1653501140000|2022-05-25 17:52:20|1148.9|1148.3|1148.9|1148.3|1149|1148.4|1148.9|1148.3|1
1653501150000|2022-05-25 17:52:30|1149.4|1148.8|1149|1148.4|1149.5|1148.8|1149|1148.4|6
1653501160000|2022-05-25 17:52:40|1149.1|1148.5|1149.1|1148.1|1149.1|1148.5|1148.9|1148.1|4
1653501170000|2022-05-25 17:52:50|1148.8|1148.2|1148.9|1148.3|1149.1|1148.4|1148.8|1148.1|4
1653501180000|2022-05-25 17:53:00|1149.1|1148.1|1148.9|1148.3|1149.1|1148.3|1148.9|1148.1|4
1653501190000|2022-05-25 17:53:10|1149.1|1148.1|1148.9|1148.3|1149.1|1148.3|1148.9|1148.1|1
1653501210000|2022-05-25 17:53:30|1148.8|1148.2|1149|1148|1149|1148.2|1148.7|1148|3
1653501220000|2022-05-25 17:53:40|1148.7|1148.1|1149|1148|1149|1148.3|1148.7|1148|1
1653501230000|2022-05-25 17:53:50|1148.9|1148.3|1148.9|1148.3|1149|1148.3|1148.8|1148|2
1653501240000|2022-05-25 17:54:00|1149|1148|1148.8|1147.8|1149|1148.3|1148.5|1147.8|10
1653501250000|2022-05-25 17:54:10|1148.5|1147.9|1148.4|1147.8|1148.8|1147.9|1148.4|1147.8|3
1653501260000|2022-05-25 17:54:20|1148.5|1147.9|1148.9|1148.3|1149.1|1148.5|1148.5|1147.9|2
1653501270000|2022-05-25 17:54:30|1149.1|1148.5|1149.8|1149.2|1149.8|1149.2|1149.1|1148.5|4
1653501280000|2022-05-25 17:54:40|1149.7|1149.1|1149.7|1149.1|1149.8|1149.1|1149.7|1148.8|2
1653501290000|2022-05-25 17:54:50|1149.8|1148.8|1149.7|1149.1|1149.8|1149.1|1149.5|1148.8|6
1653501300000|2022-05-25 17:55:00|1149.8|1149.2|1149.7|1149.1|1149.8|1149.2|1149.7|1149.1|0
1653501310000|2022-05-25 17:55:10|1149.8|1148.8|1150.3|1149.7|1150.3|1149.7|1149.7|1148.8|12
1653501320000|2022-05-25 17:55:20|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|8
1653501330000|2022-05-25 17:55:30|1150.3|1149.7|1150|1149.4|1150.3|1149.7|1149.9|1149.1|10
1653501340000|2022-05-25 17:55:40|1149.8|1149.2|1150.3|1149.3|1150.3|1149.4|1149.8|1149|11
1653501350000|2022-05-25 17:55:50|1149.9|1149.4|1150.3|1149.7|1150.3|1149.7|1149.9|1149.3|2
1653501360000|2022-05-25 17:56:00|||||||||20
1653501370000|2022-05-25 17:56:10|1150.2|1149.3|1150.3|1149.3|1150.3|1149.7|1150.2|1149.3|17
1653501380000|2022-05-25 17:56:20|1149.8|1149.2|1150.9|1150.3|1150.9|1150.3|1149.8|1149.2|18
1653501390000|2022-05-25 17:56:30|1150.8|1150.2|1151.1|1150.1|1151.1|1150.5|1150.8|1150.1|8
1653501400000|2022-05-25 17:56:40|1151|1150.5|1151.7|1151.1|1151.8|1151.1|1150.8|1150.2|18
1653501410000|2022-05-25 17:56:50|1151.8|1150.8|1152.1|1151.5|1152.1|1151.5|1151.5|1150.8|156
1653501420000|2022-05-25 17:57:00|1151.8|1151.2|1151.6|1151|1152|1151.2|1151.3|1150.5|26
1653501430000|2022-05-25 17:57:10|1151.7|1151.1|1150.8|1150.2|1151.7|1151.1|1150.8|1150|44
1653501440000|2022-05-25 17:57:20|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.8|1150.2|4
1653501450000|2022-05-25 17:57:30|1151|1150|1150.8|1150.2|1151|1150.2|1150.3|1149.7|25
1653501460000|2022-05-25 17:57:40|1150.9|1150.3|1151.2|1150.2|1151.2|1150.5|1150.9|1150.1|5
1653501470000|2022-05-25 17:57:50|1151.1|1150.1|1151.1|1150.5|1151.3|1150.5|1151.1|1150.1|3
1653501480000|2022-05-25 17:58:00|1151.2|1150.6|1151.5|1150.9|1151.7|1151.1|1151.1|1150.5|6
1653501490000|2022-05-25 17:58:10|1151.3|1150.7|1151.7|1151.1|1151.7|1151.1|1151.3|1150.7|1
1653501500000|2022-05-25 17:58:20|1151.8|1151.2|1152.2|1151.2|1152.2|1151.2|1151.8|1151.2|5
1653501510000|2022-05-25 17:58:30|1152.1|1151.5|1152.9|1151.9|1152.9|1152|1152.1|1151.5|17
1653501520000|2022-05-25 17:58:40|1152.6|1152|1152.6|1152|1153|1152|1152.3|1151.5|2
1653501530000|2022-05-25 17:58:50|1152.3|1151.7|1152.8|1152.2|1153.1|1152.2|1152.3|1151.7|7
1653501540000|2022-05-25 17:59:00|1152.9|1151.9|1152.7|1151.7|1152.9|1151.9|1152.7|1151.7|1
1653501550000|2022-05-25 17:59:10|1152.1|1151.1|1151.8|1151.2|1152.1|1151.2|1151.8|1151.1|10
1653501560000|2022-05-25 17:59:20|1151.4|1150.8|1151.1|1150.5|1151.4|1150.8|1151|1150.4|9
1653501570000|2022-05-25 17:59:30|1151|1150.4|1151.8|1150.3|1152|1150.9|1151|1150.2|9
1653501580000|2022-05-25 17:59:40|1151.6|1150.6|1152.2|1151.6|1152.2|1151.6|1151.6|1150.3|1
1653501590000|2022-05-25 17:59:50|1152.4|1151.8|1152.6|1151.6|1152.6|1151.8|1152.1|1151.3|16
1653501600000|2022-05-25 18:00:00|1152.8|1152.2|1152.1|1151.5|1153|1152.2|1152.1|1151.1|15
1653501610000|2022-05-25 18:00:10|1152.8|1151.1|1152.6|1151.6|1152.8|1151.6|1152.6|1151.1|11
1653501620000|2022-05-25 18:00:20|1152.7|1151.7|1152.8|1152.2|1152.8|1152.2|1152.6|1151.7|1
1653501630000|2022-05-25 18:00:30|1153.1|1152.1|1154.3|1153.7|1154.3|1153.7|1153|1152.1|30
1653501640000|2022-05-25 18:00:40|1154.2|1153.6|1154.3|1153.7|1154.4|1153.7|1153.8|1152.9|15
1653501650000|2022-05-25 18:00:50|1154.1|1153.5|1153.9|1153.3|1154.3|1153.7|1153.9|1153.3|18
1653501660000|2022-05-25 18:01:00|1153.8|1153.2|1153.8|1153.2|1154|1153.2|1152.6|1152|27
1653501670000|2022-05-25 18:01:10|||||||||2
1653501680000|2022-05-25 18:01:20|1153.9|1153.3|1153.9|1152.9|1154|1153.3|1153.8|1152.9|3
1653501690000|2022-05-25 18:01:30|1153.8|1153.2|1153.8|1153.2|1154|1153.4|1153.8|1152.9|4
1653501700000|2022-05-25 18:01:40|1153.9|1153.3|1154.1|1153.5|1154.4|1153.7|1153.9|1153.2|7
1653501710000|2022-05-25 18:01:50|1154.3|1153.3|1154.8|1153.8|1154.9|1153.9|1154.1|1153.2|5
1653501720000|2022-05-25 18:02:00|1154.7|1153.7|1153.8|1152.8|1155.1|1154|1153.4|1152.7|12
1653501730000|2022-05-25 18:02:10|1153.7|1153.1|1154.6|1154|1155|1154|1153.7|1153.1|4
1653501740000|2022-05-25 18:02:20|1154.9|1153.9|1154.3|1153.3|1154.9|1154|1154|1153.1|7
1653501750000|2022-05-25 18:02:30|1154.4|1153.4|1154.1|1153.1|1154.5|1153.7|1154.1|1153|5
1653501760000|2022-05-25 18:02:40|1153.9|1153.3|1153.6|1153|1154.1|1153.3|1153.6|1152.9|11
1653501770000|2022-05-25 18:02:50|1154.2|1153.2|1154.1|1153.1|1154.2|1153.5|1153.8|1153.1|6
1653501780000|2022-05-25 18:03:00|1154.6|1153.5|1153.8|1153.2|1154.6|1154|1153.8|1153.1|5
1653501790000|2022-05-25 18:03:10|1153.9|1153.3|1153.7|1153.1|1153.9|1153.3|1153.7|1153.1|9
1653501810000|2022-05-25 18:03:30|1153.8|1153.2|1153.8|1153.2|1153.9|1153.3|1153.8|1153.2|3
1653501820000|2022-05-25 18:03:40|1153.7|1153.1|1153|1152|1154.1|1153.2|1153|1152|808
1653501830000|2022-05-25 18:03:50|1152.8|1152.2|1152.9|1152.3|1153|1152.3|1152.3|1151.3|112
1653501840000|2022-05-25 18:04:00|1153.1|1152.5|1152.1|1151.5|1153.3|1152.5|1152.1|1151.5|17
1653501850000|2022-05-25 18:04:10|1152.2|1151.6|1152.4|1151.8|1152.5|1151.8|1152.2|1151.5|5
1653501860000|2022-05-25 18:04:20|1152.5|1151.5|1152.5|1151.9|1152.5|1151.9|1152.2|1151.5|12
1653501870000|2022-05-25 18:04:30|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|13
1653501880000|2022-05-25 18:04:40|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|2
1653501890000|2022-05-25 18:04:50|1152.6|1152|1153.3|1152.7|1153.3|1152.7|1152.6|1152|11
1653501900000|2022-05-25 18:05:00|1153.5|1152.5|1153.8|1153.2|1153.8|1153.2|1153.1|1152.3|6
1653501910000|2022-05-25 18:05:10|1154|1153|1153.3|1152.3|1154.1|1153.2|1153.3|1152.3|24
1653501920000|2022-05-25 18:05:20|1153.7|1152.2|1153.5|1152.5|1153.8|1153.1|1153.3|1152.2|10
1653501930000|2022-05-25 18:05:30|1153.3|1152.7|1154.8|1153.8|1154.8|1153.8|1153.3|1152.6|13
1653501940000|2022-05-25 18:05:40|1155|1154|1155.3|1154.7|1155.5|1154.8|1155|1154|14
1653501950000|2022-05-25 18:05:50|1155.1|1154.5|1155.2|1154.6|1155.3|1154.6|1154.8|1154.2|9
1653501960000|2022-05-25 18:06:00|1154.9|1154.3|1154.2|1153.6|1154.9|1154.3|1154.2|1153.6|15
1653501970000|2022-05-25 18:06:10|1154.4|1153.8|1155.2|1154.2|1155.2|1154.2|1154.4|1153.8|11
1653501980000|2022-05-25 18:06:20|1155.1|1154.1|1155|1154.4|1155.1|1154.4|1155|1154|0
1653501990000|2022-05-25 18:06:30|1154.7|1154.1|1153.8|1153.2|1154.7|1154.1|1153.8|1153.2|39
1653502000000|2022-05-25 18:06:40|1153.7|1153.1|1154|1153.4|1154|1153.4|1152.9|1152.2|29
1653502010000|2022-05-25 18:06:50|1154.1|1153.1|1153.9|1153.3|1154.2|1153.4|1153.7|1153|0
1653502020000|2022-05-25 18:07:00|1154|1153.4|1154.3|1153.3|1154.3|1153.4|1153.5|1152.5|10
1653502030000|2022-05-25 18:07:10|1154.2|1153.6|1155.4|1153.9|1155.7|1154.3|1154.2|1153.5|13
1653502040000|2022-05-25 18:07:20|1154.7|1154.1|1154.9|1154.3|1155.2|1154.3|1154.2|1153.4|6
1653502050000|2022-05-25 18:07:30|1155|1154.4|1155|1154.4|1155.8|1155.2|1154.9|1154|20
1653502060000|2022-05-25 18:07:40|1155.1|1154.5|1155.5|1154.9|1155.7|1155|1155.1|1154.5|16
1653502070000|2022-05-25 18:07:50|1155.6|1155|1155.6|1155|1155.8|1155.2|1155.6|1155|4
1653502080000|2022-05-25 18:08:00|1155.5|1154.5|1154.7|1154.1|1155.5|1154.5|1154.6|1153.6|30
1653502090000|2022-05-25 18:08:10|1155|1154.4|1155.5|1154.9|1155.5|1154.9|1155|1154.4|10
1653502100000|2022-05-25 18:08:20|1155.6|1155|1155.5|1154.5|1155.6|1155|1155.2|1154.3|7
1653502110000|2022-05-25 18:08:30|1155.7|1154.9|1155.7|1155.1|1156|1155.4|1155.7|1154.7|11
1653502120000|2022-05-25 18:08:40|1155.8|1154.8|1154.8|1154.2|1155.8|1154.9|1154.8|1154.1|6
1653502130000|2022-05-25 18:08:50|1154.7|1154.1|1155.3|1154.7|1155.3|1154.7|1154.7|1154.1|7
1653502140000|2022-05-25 18:09:00|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|8
1653502150000|2022-05-25 18:09:10|1154.8|1154.2|1154.6|1154|1155.1|1154.4|1154.6|1154|7
1653502160000|2022-05-25 18:09:20|1154.5|1153.9|1154|1153|1154.5|1153.9|1154|1153|5
1653502170000|2022-05-25 18:09:30|1153.5|1152.9|1154.2|1153.6|1154.7|1153.6|1153.5|1152.9|10
1653502180000|2022-05-25 18:09:40|1154.3|1153.3|1154.5|1153.9|1154.5|1153.9|1153.6|1152.8|18
1653502190000|2022-05-25 18:09:50|1154.3|1153.7|1154.2|1153.6|1154.3|1153.7|1154.2|1153.3|9
1653502200000|2022-05-25 18:10:00|1154.3|1153.3|1154.5|1153.9|1154.6|1154|1154.2|1153.3|15
1653502210000|2022-05-25 18:10:10|1154.6|1154|1154.5|1153.9|1154.6|1154|1154.5|1153.9|12
1653502220000|2022-05-25 18:10:20|1154.3|1153.5|1154|1153.4|1154.3|1153.5|1153.9|1153.3|8
1653502230000|2022-05-25 18:10:30|1154.1|1153.5|1154|1153.4|1154.1|1153.5|1154|1153.4|1
1653502240000|2022-05-25 18:10:40|1153.9|1153.3|1153.8|1153.2|1154|1153.4|1153.8|1153.2|25
1653502250000|2022-05-25 18:10:50|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.6|1153|10
1653502260000|2022-05-25 18:11:00|||||||||3
1653502270000|2022-05-25 18:11:10|1154|1153|1153.8|1153.2|1154.2|1153.2|1153.8|1153|7
1653502280000|2022-05-25 18:11:20|1153.5|1152.9|1153|1152.4|1153.6|1152.9|1153|1152.4|15
1653502290000|2022-05-25 18:11:30|1153.3|1152.3|1153.1|1152.5|1153.3|1152.7|1153|1152.3|11
1653502300000|2022-05-25 18:11:40|1153|1152.4|1152.5|1151.9|1153|1152.4|1152.5|1151.9|17
1653502310000|2022-05-25 18:11:50|1152.4|1151.8|1152.9|1151.9|1153|1152.4|1152.4|1151.8|12
1653502320000|2022-05-25 18:12:00|1152.8|1151.8|1152.8|1152.2|1152.8|1152.2|1152.7|1151.8|3
1653502330000|2022-05-25 18:12:10|1152.7|1152.1|1153.1|1152.5|1153.1|1152.5|1152.6|1152|18
1653502340000|2022-05-25 18:12:20|1153|1152.4|1153|1152.4|1153|1152.4|1153|1152.4|10
1653502350000|2022-05-25 18:12:30|1152.9|1152.3|1152.7|1152.1|1152.9|1152.3|1152.5|1151.9|7
1653502360000|2022-05-25 18:12:40|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|2
1653502370000|2022-05-25 18:12:50|1152.8|1151.8|1152.3|1151.7|1152.8|1152.1|1151.8|1151.1|20
1653502380000|2022-05-25 18:13:00|1152.1|1151.5|1151.7|1151.1|1152.3|1151.7|1151.6|1151|39
1653502390000|2022-05-25 18:13:10|1152.3|1151.7|1152|1151.4|1152.4|1151.7|1151.8|1151.2|44
1653502400000|2022-05-25 18:13:20|1152.3|1151.3|1151.9|1151.3|1152.3|1151.7|1151.9|1151.2|21
1653502410000|2022-05-25 18:13:30|1152.1|1151.5|1151.6|1151|1152.1|1151.5|1151.6|1151|15
1653502420000|2022-05-25 18:13:40|1152|1151.4|1152.2|1151.6|1152.2|1151.6|1151.8|1151.2|36
1653502430000|2022-05-25 18:13:50|1151.9|1151.2|1152.1|1151.5|1152.2|1151.6|1151.9|1151.1|21
1653502440000|2022-05-25 18:14:00|1152.3|1151.7|1153.1|1152.5|1153.1|1152.5|1152.1|1151.5|94
1653502450000|2022-05-25 18:14:10|1152.7|1152.1|1152.9|1152.3|1153|1152.4|1152.5|1151.8|50
1653502460000|2022-05-25 18:14:20|1152.8|1152.2|1152|1151.4|1153.1|1152.5|1152|1151.4|103
1653502470000|2022-05-25 18:14:30|1152.2|1151.6|1152.6|1152|1153.1|1152.5|1152.2|1151.6|111
1653502480000|2022-05-25 18:14:40|1152.5|1151.9|1152.4|1151.8|1152.6|1152|1152.4|1151.8|52
1653502490000|2022-05-25 18:14:50|1152.6|1152|1153|1152.4|1153|1152.4|1152.5|1151.9|231
1653502500000|2022-05-25 18:15:00|1152.9|1152.3|1151.9|1151.3|1153|1152.4|1151.6|1151|143
1653502510000|2022-05-25 18:15:10|1151.8|1151.2|1152|1151.4|1152.3|1151.6|1151.6|1151|24
1653502520000|2022-05-25 18:15:20|||||||||2
1653502530000|2022-05-25 18:15:30|1152.1|1151.5|1152|1151.4|1152.1|1151.5|1151.9|1151|25
1653502540000|2022-05-25 18:15:40|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|6
1653502550000|2022-05-25 18:15:50|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|54
1653502560000|2022-05-25 18:16:00|1151.6|1151|1151.2|1150.6|1151.6|1151|1151.2|1150.6|13
1653502570000|2022-05-25 18:16:10|1151.3|1150.7|1151.8|1151.2|1151.8|1151.2|1151.2|1150.6|5
1653502580000|2022-05-25 18:16:20|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|6
1653502590000|2022-05-25 18:16:30|1151.6|1151|1152.1|1151.5|1152.1|1151.5|1151.6|1151|11
1653502600000|2022-05-25 18:16:40|||||||||11
1653502610000|2022-05-25 18:16:50|1152|1151.4|1152.1|1151.5|1152.1|1151.5|1152|1151.4|3
1653502620000|2022-05-25 18:17:00|1152.3|1151.7|1152.2|1151.6|1152.3|1151.7|1152.1|1151.5|24
1653502630000|2022-05-25 18:17:10|1152.1|1151.5|1152.5|1151.5|1152.5|1151.9|1152.1|1151.5|5
1653502640000|2022-05-25 18:17:20|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1
1653502650000|2022-05-25 18:17:30|1152.5|1151.5|1152.7|1152.1|1153.1|1152.4|1152.5|1151.5|33
1653502660000|2022-05-25 18:17:40|1152.6|1152|1152.7|1152.1|1153|1152.4|1152.6|1151.7|14
1653502670000|2022-05-25 18:17:50|1152.8|1152.2|1152.8|1152.2|1153|1152.4|1152.7|1152|3
1653502680000|2022-05-25 18:18:00|1152.7|1152.1|1153.3|1152.7|1153.3|1152.7|1152.7|1152.1|4
1653502690000|2022-05-25 18:18:10|1153.1|1152.5|1152.8|1152.2|1153.4|1152.8|1152.8|1152.2|69
1653502700000|2022-05-25 18:18:20|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|25
1653502710000|2022-05-25 18:18:30|1152.8|1152.2|1152.9|1152.3|1152.9|1152.3|1152.8|1152.2|14
1653502720000|2022-05-25 18:18:40|1153.1|1152.5|1153.3|1152.7|1153.3|1152.7|1153.1|1152.5|30
1653502730000|2022-05-25 18:18:50|1153.4|1152.8|1153.6|1153|1153.6|1153|1153.4|1152.8|4
1653502740000|2022-05-25 18:19:00|1153.8|1153.2|1154.3|1153.3|1154.3|1153.4|1153.8|1153.2|8
1653502750000|2022-05-25 18:19:10|1154.2|1153.6|1154|1153.4|1154.3|1153.6|1154|1153.3|7
1653502760000|2022-05-25 18:19:20|1154.3|1153.3|1154.1|1153.5|1154.3|1153.5|1154.1|1153.3|86
1653502770000|2022-05-25 18:19:30|1154.2|1153.6|1154.4|1153.8|1154.4|1153.8|1154.2|1153.6|1
1653502780000|2022-05-25 18:19:40|1154.3|1153.7|1154.1|1153.5|1154.3|1153.7|1154.1|1153.5|3
1653502790000|2022-05-25 18:19:50|1153.8|1153.2|1154.3|1153.3|1154.3|1153.7|1153.8|1153.1|57
1653523200000|2022-05-26 00:00:00|1140.8|1139.3|1141.5|1140|1142.5|1141.9|1140.5|1139|38
1653523210000|2022-05-26 00:00:10|1141.1|1140.1|1138.7|1137.2|1141.1|1140.1|1135.1|1133.6|46
1653523220000|2022-05-26 00:00:20|1138.9|1137.4|1132.4|1130.9|1138.9|1137.4|1131.1|1130.1|70
1653523230000|2022-05-26 00:00:30|1132.1|1130.6|1132.2|1130.7|1132.4|1130.9|1129.7|1128.6|29
1653523240000|2022-05-26 00:00:40|1132.1|1130.6|1131.8|1130.8|1132.5|1131|1131.1|1129.6|15
1653523250000|2022-05-26 00:00:50|1132.2|1130.7|1127.6|1126.1|1132.3|1131.4|1126.3|1125.6|34
1653523260000|2022-05-26 00:01:00|1128.6|1127.1|1130.4|1128.9|1131.5|1130|1127.4|1125.9|39
1653523270000|2022-05-26 00:01:10|1129.9|1128.4|1130.9|1129.4|1131|1129.5|1129.4|1127.9|5
1653523280000|2022-05-26 00:01:20|1130.2|1128.7|1130.9|1129.4|1131.1|1129.6|1130.2|1128.7|5
1653523290000|2022-05-26 00:01:30|1131.9|1130.4|1133.7|1132.2|1133.7|1132.2|1131.7|1130.2|12
1653523300000|2022-05-26 00:01:40|1133.8|1132.3|1132.2|1130.7|1133.8|1132.3|1132.1|1130.6|16
1653523310000|2022-05-26 00:01:50|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|0
1653523320000|2022-05-26 00:02:00|1132.9|1132.3|1132.6|1131.1|1133.8|1132.3|1132.6|1131.1|34
1653523330000|2022-05-26 00:02:10|1131.9|1130.4|1132.7|1131.2|1133.1|1131.6|1131.9|1130.4|6
1653523340000|2022-05-26 00:02:20|1132.6|1131.1|1131.9|1130.4|1132.8|1131.3|1131.9|1130.4|5
1653523350000|2022-05-26 00:02:30|1131.8|1130.3|1129.7|1128.2|1131.8|1130.3|1129.6|1128.2|6
1653523360000|2022-05-26 00:02:40|1130.1|1128.6|1129.8|1128.3|1130.2|1128.7|1129.8|1128.3|2
1653523370000|2022-05-26 00:02:50|1129.9|1128.4|1130.3|1128.8|1130.8|1129.8|1129.9|1128.4|3
1653523380000|2022-05-26 00:03:00|1130.4|1128.9|1130.2|1128.7|1131.1|1129.6|1130.2|1128.7|2
1653523390000|2022-05-26 00:03:10|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|0
1653523400000|2022-05-26 00:03:20|1130|1129|1131.2|1130.2|1131.2|1130.2|1130|1128.7|5
1653523410000|2022-05-26 00:03:30|1131.7|1130.3|1132.3|1130.8|1132.3|1130.8|1131.7|1130.3|3
1653523420000|2022-05-26 00:03:40|1132.9|1131.4|1133.9|1132.4|1134.8|1133.4|1132.9|1131.4|12
1653523430000|2022-05-26 00:03:50|1134.1|1132.6|1132.9|1131.9|1134.1|1132.6|1132.9|1131.9|1
1653523440000|2022-05-26 00:04:00|1133.3|1131.8|1134.9|1133.4|1135.3|1133.8|1133.3|1131.8|9
1653523450000|2022-05-26 00:04:10|1134.1|1133.5|1135.4|1133.9|1135.4|1133.9|1134.1|1132.6|26
1653523460000|2022-05-26 00:04:20|1135.6|1134.1|1136.4|1135.4|1136.6|1135.6|1135.6|1134.1|4
1653523470000|2022-05-26 00:04:30|1135.9|1135.3|1136.1|1134.6|1136.1|1135.3|1135.9|1134.4|2
1653523480000|2022-05-26 00:04:40|1135.7|1134.2|1135.3|1134.3|1135.7|1134.3|1135.3|1134.2|0
1653523490000|2022-05-26 00:04:50|1135.2|1134.2|1134.8|1133.3|1135.3|1134.2|1134.8|1133.3|2
1653523500000|2022-05-26 00:05:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1653523510000|2022-05-26 00:05:10|1134.3|1132.8|1134|1132.5|1134.3|1132.8|1133.9|1132.4|4
1653523520000|2022-05-26 00:05:20|1134.1|1132.6|1134.1|1132.6|1134.3|1133.1|1133.9|1132.6|0
1653523530000|2022-05-26 00:05:30|1133.7|1132.2|1132.2|1130.7|1133.7|1132.2|1132.2|1130.7|3
1653523540000|2022-05-26 00:05:40|1132.1|1130.6|1132.3|1130.8|1132.3|1131.3|1131.9|1130.6|3
1653523550000|2022-05-26 00:05:50|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1653523560000|2022-05-26 00:06:00|1132.9|1131.4|1133.8|1132.3|1133.8|1132.3|1132.9|1131.4|3
1653523570000|2022-05-26 00:06:10|1133.9|1132.4|1134.1|1132.6|1134.1|1132.6|1133.9|1132.4|1
1653523580000|2022-05-26 00:06:20|1133.6|1133.8|1135.3|1133.8|1135.3|1133.8|1133.6|1133.8|1
1653523590000|2022-05-26 00:06:30|1135.1|1134.5|1135.9|1134.9|1135.9|1134.9|1135|1133.8|35
1653523600000|2022-05-26 00:06:40|1135.8|1135.2|1135.6|1134.1|1137.2|1135.7|1135.6|1134.1|14
1653523610000|2022-05-26 00:06:50|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|2
1653523620000|2022-05-26 00:07:00|1136.2|1134.7|1136.3|1134.8|1136.3|1134.8|1136.2|1134.7|0
1653523630000|2022-05-26 00:07:10|1136.1|1135.1|1135.6|1134.1|1136.2|1135.5|1135.2|1133.9|10
1653523640000|2022-05-26 00:07:20|1135.5|1134|1135.4|1133.9|1135.6|1134.1|1135.4|1133.9|4
1653523650000|2022-05-26 00:07:30|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1653523660000|2022-05-26 00:07:40|1135.2|1133.7|1135.3|1133.8|1135.3|1134.1|1134.5|1133.7|12
1653523670000|2022-05-26 00:07:50|1135.2|1134.2|1135.8|1134.3|1135.8|1134.3|1135.2|1134|0
1653523680000|2022-05-26 00:08:00|1136.3|1134.8|1137.3|1135.8|1137.3|1135.8|1136.2|1134.8|4
1653523690000|2022-05-26 00:08:10|1137.7|1136.2|1137.4|1135.9|1138.2|1136.7|1137.2|1135.8|9
1653523700000|2022-05-26 00:08:20|1137.7|1136.2|1138.1|1136.6|1138.1|1137.3|1137.4|1136.2|2
1653523710000|2022-05-26 00:08:30|1137.2|1136.3|1135.9|1134.9|1137.8|1136.3|1135.9|1134.8|2
1653523740000|2022-05-26 00:09:00|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|2
1653523750000|2022-05-26 00:09:10|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|2
1653523760000|2022-05-26 00:09:20|1136|1134.5|1136.1|1134.6|1136.1|1134.6|1136|1134.5|2
1653523770000|2022-05-26 00:09:30|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|6
1653523780000|2022-05-26 00:09:40|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1653523790000|2022-05-26 00:09:50|1134.7|1134.1|1134.6|1134|1134.7|1134.1|1134.6|1134|0
1653523800000|2022-05-26 00:10:00|1134.8|1134.2|1136.4|1134.9|1136.7|1135.2|1134.8|1134.2|3
1653523810000|2022-05-26 00:10:10|1136.3|1134.8|1136.8|1135.3|1136.8|1135.9|1136.3|1134.8|11
1653523820000|2022-05-26 00:10:20|1136.7|1135.7|1136.2|1135.6|1136.7|1135.8|1136.2|1135.6|0
1653523830000|2022-05-26 00:10:30|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|8
1653523840000|2022-05-26 00:10:40|1135.8|1134.3|1135.6|1135|1135.8|1135|1135.6|1134.3|2
1653523850000|2022-05-26 00:10:50|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|5
1653523860000|2022-05-26 00:11:00|1136.4|1135.8|1137.9|1136.4|1137.9|1136.4|1136.4|1135.6|14
1653523870000|2022-05-26 00:11:10|1137.1|1136.5|1137.2|1136.2|1137.2|1136.5|1137.1|1136.2|4
1653523880000|2022-05-26 00:11:20|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|6
1653523900000|2022-05-26 00:11:40|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1
1653523920000|2022-05-26 00:12:00|1138.3|1136.8|1138.1|1137.1|1138.3|1137.1|1138.1|1136.8|2
1653523930000|2022-05-26 00:12:10|1138.2|1137.2|1138.8|1137.3|1138.8|1137.3|1138.2|1137.2|3
1653523940000|2022-05-26 00:12:20|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|3
1653523950000|2022-05-26 00:12:30|1138.8|1137.3|1138.1|1136.6|1138.8|1137.3|1138.1|1136.6|5
1653523960000|2022-05-26 00:12:40|1137.5|1136|1137.4|1135.9|1137.5|1136|1137.4|1135.9|1
1653523980000|2022-05-26 00:13:00|1136.7|1135.7|1136.7|1135.7|1136.8|1136|1136.6|1135.7|2
1653523990000|2022-05-26 00:13:10|1136.9|1135.9|1137.3|1135.8|1137.3|1135.9|1136.9|1135.8|4
1653524000000|2022-05-26 00:13:20|1137.4|1135.9|1137.2|1135.7|1137.4|1135.9|1137.2|1135.7|1
1653524020000|2022-05-26 00:13:40|1136.7|1135.2|1136.8|1135.3|1136.8|1135.3|1136.7|1135.2|0
1653524050000|2022-05-26 00:14:10|1136.4|1134.9|1137.1|1135.6|1137.1|1135.6|1136.4|1134.9|4
1653524060000|2022-05-26 00:14:20|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1
1653524080000|2022-05-26 00:14:40|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1653524090000|2022-05-26 00:14:50|1138.2|1136.7|1138.4|1136.9|1138.4|1136.9|1138.2|1136.7|2
1653524100000|2022-05-26 00:15:00||1137.4||1137.4||1137.4||1137.4|0
1653524110000|2022-05-26 00:15:10|1138.6|1137.1|1136.9|1135.4|1138.6|1137.1|1136.6|1135.4|4
1653524120000|2022-05-26 00:15:20|1136.8|1135.3|1136.6|1136|1136.8|1136|1136.6|1135.3|0
1653524130000|2022-05-26 00:15:30|1135.6|1134.6|1135|1134.4|1135.6|1134.6|1135|1134.4|25
1653524140000|2022-05-26 00:15:40|1135.1|1134.5|1135.9|1134.4|1135.9|1134.5|1135.1|1134.4|10
1653524150000|2022-05-26 00:15:50|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1653524160000|2022-05-26 00:16:00|1135|1134.4|1135.1|1134.1|1135.9|1134.5|1135|1134.1|3
1653524170000|2022-05-26 00:16:10|1134.7|1134|1134.1|1133.5|1134.7|1134|1134|1133.4|36
1653524180000|2022-05-26 00:16:20|1133.6|1132.1|1133.2|1131.7|1133.6|1132.7|1133.2|1131.7|3
1653524210000|2022-05-26 00:16:50|1133.3|1132.2|1131.8|1130.3|1133.3|1132.2|1131.8|1130.3|5
1653524220000|2022-05-26 00:17:00|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|2
1653524230000|2022-05-26 00:17:10|1131.8|1131.2|1131.8|1131.2|1132.1|1131.5|1131.8|1131.2|1
1653524240000|2022-05-26 00:17:20|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|2
1653524250000|2022-05-26 00:17:30|1132|1131.4|1132.8|1131.3|1132.8|1131.5|1132|1131.3|0
1653524260000|2022-05-26 00:17:40|1132.6|1131.6|1132.7|1131.7|1133|1131.7|1132.6|1131.5|2
1653524280000|2022-05-26 00:18:00|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|10
1653524290000|2022-05-26 00:18:10|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1
1653524310000|2022-05-26 00:18:30|1133.4|1131.9|1135.1|1133.6|1135.1|1133.6|1133.4|1131.9|8
1653524320000|2022-05-26 00:18:40|1134.7|1133.2|1134.9|1133.4|1134.9|1133.4|1134.7|1133.2|2
1653524330000|2022-05-26 00:18:50|1134.7|1133.2|1134.8|1133.3|1135.1|1133.8|1134.7|1133.2|0
1653524340000|2022-05-26 00:19:00|1134.6|1133.1|1134.4|1133.4|1134.6|1133.4|1134.4|1133.1|0
1653524350000|2022-05-26 00:19:10|||||||||1
1653524360000|2022-05-26 00:19:20|1133.9|1132.4|1133.8|1132.3|1133.9|1132.4|1133.8|1132.3|4
1653524380000|2022-05-26 00:19:40|1133.5|1132.5|1133.3|1131.8|1133.8|1132.5|1133.3|1131.8|0
1653524390000|2022-05-26 00:19:50|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1
1653524430000|2022-05-26 00:20:30|1132.5|1131.9|1132.3|1131.3|1132.7|1131.9|1132.3|1131.3|0
1653524460000|2022-05-26 00:21:00|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|3
1653524470000|2022-05-26 00:21:10|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|9
1653524480000|2022-05-26 00:21:20|1132.1|1131.5|1132.1|1131.5|1132.2|1131.6|1132.1|1131.5|4
1653524490000|2022-05-26 00:21:30|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1
1653524500000|2022-05-26 00:21:40|1131.8|1131.2|1132.3|1131.3|1132.3|1131.3|1131.8|1131.2|0
1653524510000|2022-05-26 00:21:50|1132.1|1131.5|1133.1|1131.6|1133.1|1131.6|1132.1|1131.3|12
1653524540000|2022-05-26 00:22:20|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1653524550000|2022-05-26 00:22:30|1133.3|1131.8|1133.9|1132.4|1134.5|1133.5|1133.3|1131.8|5
1653524560000|2022-05-26 00:22:40|1134|1132.5|1134.4|1132.9|1134.6|1133.4|1134|1132.5|0
1653524570000|2022-05-26 00:22:50|1134.3|1133.3|1133.9|1132.9|1134.4|1133.4|1133.9|1132.9|1
1653524580000|2022-05-26 00:23:00|1133.6|1133|1133.8|1132.3|1133.8|1133|1133.6|1132.1|3
1653524590000|2022-05-26 00:23:10|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1653524610000|2022-05-26 00:23:30|1133.6|1133|1133.7|1132.7|1133.7|1133|1133.6|1132.7|1
1653524620000|2022-05-26 00:23:40|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1653524640000|2022-05-26 00:24:00|1133.7|1133.1|1133.7|1132.7|1133.8|1133.1|1133.7|1132.7|2
1653524660000|2022-05-26 00:24:20|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|0
1653524690000|2022-05-26 00:24:50|1128.8|1127.8|1128.7|1128.1|1128.9|1128.1|1128.7|1127.8|14
1653524700000|2022-05-26 00:25:00|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|18
1653524720000|2022-05-26 00:25:20|1128.4|1127.4|1128.4|1126.9|1128.4|1127.4|1128|1126.9|5
1653524730000|2022-05-26 00:25:30|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1
1653524740000|2022-05-26 00:25:40|1127.8|1127.2|1127.7|1126.2|1127.8|1127.2|1127.3|1126.1|1
1653524750000|2022-05-26 00:25:50|1127.9|1126.4|1127.1|1126.1|1128.1|1126.6|1127.1|1126.1|3
1653524760000|2022-05-26 00:26:00|1127.5|1126.9|1127.7|1126.2|1127.9|1126.9|1127.5|1126|36
1653524770000|2022-05-26 00:26:10|1127.4|1126.4|1124.7|1123.2|1127.4|1126.4|1123.4|1122.8|29
1653524780000|2022-05-26 00:26:20|1124.4|1123.4|1125.4|1123.9|1125.4|1124.1|1124|1123.3|15
1653524790000|2022-05-26 00:26:30|1124.7|1123.2|1123.4|1122.8|1124.7|1123.2|1123.2|1122.3|11
1653524800000|2022-05-26 00:26:40|||||||||6
1653524810000|2022-05-26 00:26:50|1123.3|1122.3|1122.6|1122|1123.3|1122.3|1122.6|1122|3
1653524820000|2022-05-26 00:27:00|1122.8|1122.2|1123.3|1122.3|1123.3|1122.6|1122.8|1122.1|38
1653524830000|2022-05-26 00:27:10|1123.2|1122.6|1122.6|1121.6|1123.2|1122.6|1122.3|1121.3|5
1653524840000|2022-05-26 00:27:20|1122.5|1121.9|1123.3|1122.7|1123.4|1122.8|1122.5|1121.6|7
1653524850000|2022-05-26 00:27:30|1123.2|1122.6|1123.6|1122.1|1123.6|1122.6|1123.1|1122.1|5
1653524860000|2022-05-26 00:27:40|1123.2|1122.2|1122.2|1120.7|1123.6|1122.2|1122.1|1120.6|19
1653524870000|2022-05-26 00:27:50|1122.4|1120.9|1122.2|1120.7|1122.4|1120.9|1122.2|1120.7|2
1653524880000|2022-05-26 00:28:00|1122.4|1120.9|1122.7|1121.2|1123|1121.5|1122.1|1120.9|3
1653524890000|2022-05-26 00:28:10|1123.1|1121.6|1122.6|1121.6|1123.1|1121.6|1122.6|1121.6|0
1653524900000|2022-05-26 00:28:20|1123.1||1123.1||1123.1||1123.1||0
1653524910000|2022-05-26 00:28:30|||||||||2
1653524920000|2022-05-26 00:28:40|1123.2|1121.7|1123.1|1121.6|1123.2|1121.7|1123.1|1121.6|1
1653524930000|2022-05-26 00:28:50|1123.2|1121.7|1123.3|1122.3|1123.3|1122.3|1123.2|1121.7|1
1653524940000|2022-05-26 00:29:00|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1
1653524950000|2022-05-26 00:29:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1653524960000|2022-05-26 00:29:20|1123.3|1122.7|1123.4|1122.4|1123.5|1122.8|1123|1121.9|8
1653524970000|2022-05-26 00:29:30|1121.7|1121.1|1121.7|1121.1|1121.7|1121.1|1121.7|1121.1|21
1653524980000|2022-05-26 00:29:40|1122.7|1121.2|1125.5|1124|1125.5|1124|1122.7|1121.2|14
1653524990000|2022-05-26 00:29:50|1125.8|1124.8|1125.6|1124.6|1125.9|1125.1|1125.6|1124.4|2
1653525010000|2022-05-26 00:30:10|1126.6|1125.1|1127.5|1126|1127.7|1126.6|1126.6|1125.1|20
1653525020000|2022-05-26 00:30:20|1127.2|1126.6|1128.2|1126.7|1128.2|1127.4|1127.2|1126.6|4
1653525030000|2022-05-26 00:30:30|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1653525040000|2022-05-26 00:30:40|1127.7|1127.1|1127.8|1126.8|1127.8|1127.1|1127.7|1126.8|1
1653525050000|2022-05-26 00:30:50|1127.3|1125.8|1126.3|1124.8|1127.3|1125.8|1126.3|1124.8|18
1653525060000|2022-05-26 00:31:00|1126.1|1124.6|1124.8|1123.3|1126.1|1124.6|1124.5|1123|11
1653525070000|2022-05-26 00:31:10|1124.7|1123.2|1123.9|1122.4|1124.7|1123.2|1123.9|1122.4|1
1653525080000|2022-05-26 00:31:20|1123.7|1122.2|1123.4|1121.9|1123.7|1122.2|1123.4|1121.9|0
1653525090000|2022-05-26 00:31:30|1126.1|1124.6|1126.3|1124.8|1126.3|1124.8|1126.1|1124.6|8
1653525100000|2022-05-26 00:31:40|1126.4|1124.9|1126.3|1124.8|1126.4|1124.9|1126.3|1124.8|0
1653525110000|2022-05-26 00:31:50|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1653525120000|2022-05-26 00:32:00|1126.3|1124.8|1126.6|1125.1|1126.6|1125.1|1126.3|1124.8|3
1653525130000|2022-05-26 00:32:10|1126.5|1125|1126.6|1125.1|1126.6|1125.1|1126.5|1125|0
1653525140000|2022-05-26 00:32:20|1126.5|1125|1126.9|1125.4|1126.9|1125.7|1126.3|1124.9|11
1653525150000|2022-05-26 00:32:30|1127.9|1126.4|1128.1|1126.6|1128.1|1126.6|1127.9|1126.4|10
1653525160000|2022-05-26 00:32:40|1128.4|1126.9|1128.6|1127.1|1128.6|1127.1|1128.3|1126.8|3
1653525170000|2022-05-26 00:32:50|1128.7|1127.2|1128.9|1127.4|1128.9|1127.5|1128.5|1127.2|6
1653525180000|2022-05-26 00:33:00|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|3
1653525200000|2022-05-26 00:33:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1653525210000|2022-05-26 00:33:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.4|1127|1126.3|3
1653525240000|2022-05-26 00:34:00|1127.9|1126.4|1128.4|1126.9|1128.7|1127.2|1127.9|1126.4|1
1653525250000|2022-05-26 00:34:10|1128.6|1127.1|1128.4|1126.9|1128.6|1127.1|1128.4|1126.9|0
1653525260000|2022-05-26 00:34:20|1128.3|1126.8|1128.8|1127.3|1128.9|1127.4|1128.3|1126.8|11
1653525270000|2022-05-26 00:34:30|1128.9|1127.4|1128.9|1127.4|1129.1|1127.6|1128.9|1127.4|0
1653525280000|2022-05-26 00:34:40|1128.8|1127.3|1128.9|1127.4|1129.1|1127.6|1128.8|1127.3|0
1653525290000|2022-05-26 00:34:50|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1
1653525310000|2022-05-26 00:35:10|1128.9|1127.4|1128.8|1127.3|1128.9|1127.4|1128.8|1127.3|1
1653525330000|2022-05-26 00:35:30|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1
1653525350000|2022-05-26 00:35:50|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|3
1653525360000|2022-05-26 00:36:00|1128.6|1127.1|1128.5|1127|1128.6|1127.1|1128.4|1126.9|2
1653525370000|2022-05-26 00:36:10|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1653525390000|2022-05-26 00:36:30|||||||||1
1653525410000|2022-05-26 00:36:50|||||||||1
1653525430000|2022-05-26 00:37:10|1129.1|1127.6|1128.8|1127.3|1129.1|1127.6|1128.8|1127.3|3
1653525440000|2022-05-26 00:37:20|1128.3|1127.6|1129.1|1127.6|1129.1|1127.6|1128.3|1127.6|0
1653525450000|2022-05-26 00:37:30|1129.2|1127.7|1128.7|1127.2|1129.2|1128.1|1128.7|1127.2|0
1653525470000|2022-05-26 00:37:50|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.7|1127.2|1
1653525480000|2022-05-26 00:38:00|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|1
1653525490000|2022-05-26 00:38:10|1128.8|1127.8|1128.8|1127.3|1129|1127.8|1128.8|1127.3|0
1653525510000|2022-05-26 00:38:30|1128.7|1127.2|1128.6|1127.1|1128.7|1127.2|1128.6|1127.1|0
1653525530000|2022-05-26 00:38:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1653525540000|2022-05-26 00:39:00|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1653525560000|2022-05-26 00:39:20|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1
1653525570000|2022-05-26 00:39:30|1128.4|1126.9|1128.3|1126.8|1128.4|1126.9|1128.3|1126.8|3
1653525580000|2022-05-26 00:39:40|1127.6|1126.1|1126.1|1125.1|1127.6|1126.1|1126.1|1125.1|7
1653525590000|2022-05-26 00:39:50|1126|1125|1125.7|1124.2|1126|1125|1125.3|1123.8|9
1653525600000|2022-05-26 00:40:00|1125.8|1124.3|1126.6|1125.1|1126.6|1125.1|1125.8|1124.3|1
1653525620000|2022-05-26 00:40:20|1126.8|1125.8|1127.1|1125.6|1127.1|1125.8|1126.8|1125.6|1
1653525630000|2022-05-26 00:40:30|1127.2|1125.7|1126.6|1125.1|1127.2|1125.7|1126.3|1124.8|2
1653525640000|2022-05-26 00:40:40|1126.3|1124.8|1125.9|1124.4|1126.3|1124.8|1125.8|1124.3|2
1653525650000|2022-05-26 00:40:50|1125.6|1125|1125.9|1124.4|1126.1|1125.1|1125.6|1124.4|2
1653525670000|2022-05-26 00:41:10|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|0
1653525700000|2022-05-26 00:41:40|1125.5|1124.9|1125.9|1124.9|1125.9|1125.2|1125.5|1124.8|1
1653525710000|2022-05-26 00:41:50|1125.8|1124.8|1125.5|1124.5|1125.8|1124.8|1125.5|1124.5|4
1653525720000|2022-05-26 00:42:00|1125.3|1124.3|1124.7|1123.2|1125.3|1124.3|1124.7|1123.2|6
1653525730000|2022-05-26 00:42:10|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1653525740000|2022-05-26 00:42:20|1124.6|1123.1|1124.3|1122.8|1124.6|1123.1|1124.3|1122.8|1
1653525750000|2022-05-26 00:42:30|1124.4|1122.9|1124.8|1123.3|1124.8|1123.3|1124.4|1122.9|1
1653525760000|2022-05-26 00:42:40|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|2
1653525770000|2022-05-26 00:42:50|||||||||1
1653525780000|2022-05-26 00:43:00|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1
1653525790000|2022-05-26 00:43:10|1125.7|1124.2|1125.9|1124.4|1125.9|1124.4|1125.7|1124.2|2
1653525800000|2022-05-26 00:43:20|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1653525810000|2022-05-26 00:43:30|1125.7|1125.1|1126.1|1125.1|1126.1|1125.1|1125.7|1125.1|1
1653525830000|2022-05-26 00:43:50|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1653525840000|2022-05-26 00:44:00|1127.2|1125.7|1126.5|1125.9|1127.2|1125.9|1126.4|1125.2|1
1653525860000|2022-05-26 00:44:20|1126.8|1126.2|1127.7|1127.1|1127.7|1127.1|1126.8|1126.2|6
1653525870000|2022-05-26 00:44:30|1127.9|1126.4|1128.3|1126.8|1128.3|1126.8|1127.9|1126.4|2
1653525900000|2022-05-26 00:45:00|1128|1127.4|1126.9|1125.9|1128|1127.4|1126.9|1125.9|11
1653525910000|2022-05-26 00:45:10|1127.2|1125.7|1127.8|1126.3|1127.9|1126.4|1127.2|1125.7|0
1653525920000|2022-05-26 00:45:20|1127.6|1126.1|1127.2|1125.7|1127.7|1126.2|1127.2|1125.7|1
1653525940000|2022-05-26 00:45:40|1127.3|1125.8|1127.4|1125.9|1127.5|1126|1127.3|1125.8|0
1653525950000|2022-05-26 00:45:50|1126.8|1126.2|1127.3|1125.8|1127.3|1126.2|1126.8|1125.8|1
1653525960000|2022-05-26 00:46:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1
1653526000000|2022-05-26 00:46:40|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1653526020000|2022-05-26 00:47:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|2
1653526030000|2022-05-26 00:47:10|1126.7|1126.1|1125.6|1124.6|1126.7|1126.1|1125.6|1124.4|5
1653526040000|2022-05-26 00:47:20|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|4
1653526050000|2022-05-26 00:47:30|1125.8|1124.3|1125.7|1124.2|1125.8|1124.3|1125.7|1124.2|1
1653526060000|2022-05-26 00:47:40|1125.1|1123.6|1125.9|1124.4|1126.2|1124.7|1125.1|1123.6|3
1653526070000|2022-05-26 00:47:50|1126.9|1125.4|1127.2|1125.7|1127.3|1125.8|1126.9|1125.4|4
1653526080000|2022-05-26 00:48:00|1127.7|1126.2|1127.3|1125.8|1127.7|1126.4|1126.9|1125.6|8
1653526090000|2022-05-26 00:48:10|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|0
1653526100000|2022-05-26 00:48:20|1127.8|1126.3|1127.7|1127.1|1127.9|1127.1|1127.7|1126.3|0
1653526110000|2022-05-26 00:48:30|1128.1|1126.6|1127.9|1126.4|1128.1|1126.6|1127.9|1126.4|1
1653526140000|2022-05-26 00:49:00|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1653526150000|2022-05-26 00:49:10|1127.5|1126|1127.4|1125.9|1127.6|1126.1|1127.4|1125.9|1
1653526160000|2022-05-26 00:49:20|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1653526170000|2022-05-26 00:49:30|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1653526180000|2022-05-26 00:49:40|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1
1653526190000|2022-05-26 00:49:50|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1
1653526200000|2022-05-26 00:50:00|1128.7|1127.2|1128.2|1126.7|1128.7|1127.2|1128.2|1126.7|2
1653526220000|2022-05-26 00:50:20|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|2
1653526230000|2022-05-26 00:50:30|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1653526250000|2022-05-26 00:50:50|1128.6|1127.6|1128.8|1127.8|1128.8|1128.1|1128.5|1127.6|6
1653526260000|2022-05-26 00:51:00|1128.9|1127.4|1128.6|1127.1|1128.9|1127.4|1128.6|1127.1|0
1653526280000|2022-05-26 00:51:20|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|5
1653526290000|2022-05-26 00:51:30|1129.4|1127.9|1129.4|1127.9|1129.5|1128|1129.4|1127.9|11
1653526300000|2022-05-26 00:51:40|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|2
1653526310000|2022-05-26 00:51:50|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|2
1653526320000|2022-05-26 00:52:00|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|0
1653526340000|2022-05-26 00:52:20|1129.3|1127.8|1129.4|1127.9|1129.4|1127.9|1129.3|1127.8|0
1653526390000|2022-05-26 00:53:10|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|2
1653526410000|2022-05-26 00:53:30|1127.7||1127.7||1127.7||1127.7||0
1653526450000|2022-05-26 00:54:10|1128.3|1127.7|1129.3|1128.3|1129.3|1128.3|1128.3|1127.7|2
1653526460000|2022-05-26 00:54:20|1129.4|1128.8|1129.2|1128.6|1129.4|1128.8|1129.2|1128.6|4
1653526470000|2022-05-26 00:54:30|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|2
1653526500000|2022-05-26 00:55:00|1129|1128|1128.6|1127.1|1129.1|1128|1128.6|1127.1|3
1653526510000|2022-05-26 00:55:10|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1653526530000|2022-05-26 00:55:30|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|4
1653526540000|2022-05-26 00:55:40|1129.2|1127.7|1129.2|1127.7|1129.4|1128.3|1128.3|1127.2|1
1653526550000|2022-05-26 00:55:50|1129|1128|1129.2|1127.7|1129.2|1128|1129|1127.7|0
1653526560000|2022-05-26 00:56:00|1129.1|1127.6|1127.4|1125.9|1129.1|1127.6|1127.4|1125.9|7
1653526570000|2022-05-26 00:56:10|1127.2|1126.4|1127.3|1126.3|1127.3|1126.6|1127.2|1126.3|1
1653526580000|2022-05-26 00:56:20|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|7
1653526620000|2022-05-26 00:57:00|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.4|1126.9|1
1653526630000|2022-05-26 00:57:10|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1653526640000|2022-05-26 00:57:20|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1653526650000|2022-05-26 00:57:30|1128.9|1127.4|1128.8|1127.3|1128.9|1128.1|1128.7|1127.3|0
1653526670000|2022-05-26 00:57:50|1128.9|1127.4|1128.8|1127.8|1128.9|1127.8|1128.8|1127.4|0
1653526680000|2022-05-26 00:58:00|1128.9|1127.4|1129|1127.5|1129|1127.8|1128.8|1127.4|1
1653526690000|2022-05-26 00:58:10|1128.9|1127.4|1128.7|1127.2|1128.9|1127.6|1128.6|1127.2|1
1653526700000|2022-05-26 00:58:20|1128|1127.4|1127.9|1126.4|1128|1127.4|1127.9|1126.4|1
1653526730000|2022-05-26 00:58:50|1128.1|1126.6|1128.3|1126.8|1128.3|1126.8|1128.1|1126.6|4
1653526740000|2022-05-26 00:59:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1653526750000|2022-05-26 00:59:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1653526760000|2022-05-26 00:59:20|1126.4|1125.4|1126.9|1125.4|1126.9|1125.4|1126.4|1125.4|22
1653526790000|2022-05-26 00:59:50|1126.8|1125.8|1126.9|1125.4|1127.4|1126.3|1126.8|1125.4|2
1653526800000|2022-05-26 01:00:00|1127.1|1125.6|1125.5|1124|1127.1|1125.6|1125.4|1123.9|11
1653526820000|2022-05-26 01:00:20|1124.9|1124.3|1126|1124.5|1126|1124.5|1124.9|1124.1|2
1653526830000|2022-05-26 01:00:30|1126.1|1124.6|1126|1124.5|1126.1|1124.6|1126|1124.5|2
1653526850000|2022-05-26 01:00:50|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|2
1653526860000|2022-05-26 01:01:00|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1
1653526900000|2022-05-26 01:01:40|1126.1|1125.1|1126.6|1125.1|1126.6|1125.1|1126.1|1124.9|0
1653526920000|2022-05-26 01:02:00|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1653526930000|2022-05-26 01:02:10|1127|1125.5|1127.1|1125.6|1127.1|1125.6|1127|1125.5|0
1653526940000|2022-05-26 01:02:20|1127|1126|1127.1|1125.6|1127.1|1126|1127|1125.6|0
1653526950000|2022-05-26 01:02:30|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1653526970000|2022-05-26 01:02:50|1127|1126|1126.9|1125.4|1127.1|1126.1|1126.4|1125.4|5
1653526990000|2022-05-26 01:03:10|1126.7|1125.2|1126.5|1125|1126.7|1125.2|1126.5|1125|0
1653527010000|2022-05-26 01:03:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1653527020000|2022-05-26 01:03:40|1126.3|1124.8|1125.9|1124.4|1126.3|1124.8|1125.9|1124.4|0
1653527030000|2022-05-26 01:03:50|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1
1653527040000|2022-05-26 01:04:00|||||||||1
1653527050000|2022-05-26 01:04:10|1125.7|1124.7|1125.8|1124.8|1125.8|1124.8|1125.7|1124.7|1
1653527070000|2022-05-26 01:04:30|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1
1653527080000|2022-05-26 01:04:40|1127.6|1126.1|1127.4|1125.9|1127.6|1126.1|1127.4|1125.9|1
1653527110000|2022-05-26 01:05:10|1127.1|1126.1|1126.7|1125.2|1127.1|1126.1|1126.4|1124.9|2
1653527120000|2022-05-26 01:05:20|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1653527160000|2022-05-26 01:06:00|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1
1653527180000|2022-05-26 01:06:20|1126.6|1125.2|1126.9|1125.4|1126.9|1125.4|1126.6|1125.2|0
1653527200000|2022-05-26 01:06:40|1126.8|1125.8|1127.2|1125.7|1127.2|1125.8|1126.8|1125.6|0
1653527220000|2022-05-26 01:07:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1
1653527230000|2022-05-26 01:07:10|1126.6|1126|1126.5|1125.9|1126.6|1126|1126.5|1125.9|0
1653527240000|2022-05-26 01:07:20|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|3
1653527250000|2022-05-26 01:07:30|1126|1124.5|1125.3|1124.7|1126|1124.7|1125.3|1124.5|3
1653527260000|2022-05-26 01:07:40|1125.1|1124.5|1125.3|1124.3|1125.3|1124.5|1125.1|1124.3|3
1653527270000|2022-05-26 01:07:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1653527300000|2022-05-26 01:08:20|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|8
1653527310000|2022-05-26 01:08:30|1124.5|1123.9|1124.7|1124.1|1124.7|1124.1|1124.5|1123.9|0
1653527320000|2022-05-26 01:08:40|1125|1124|1125.1|1124.1|1125.1|1124.3|1124.7|1124|0
1653527340000|2022-05-26 01:09:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1653527350000|2022-05-26 01:09:10|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1653527380000|2022-05-26 01:09:40|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|6
1653527400000|2022-05-26 01:10:00|1124.7|1124.1|1124.7|1124.1|1125.1|1124.2|1124.7|1124.1|0
1653527410000|2022-05-26 01:10:10|1124.6|1124|1125.1|1124.1|1125.1|1124.1|1124.6|1124|2
1653527460000|2022-05-26 01:11:00|1124.9|1124.3|1124.7|1124.1|1124.9|1124.3|1124.7|1124.1|0
1653527470000|2022-05-26 01:11:10|1124.6|1124|1124.8|1124.2|1124.8|1124.2|1124.6|1124|1
1653527490000|2022-05-26 01:11:30|1125.1|1124.1|1125.5|1124|1125.5|1124.1|1125.1|1124|0
1653527510000|2022-05-26 01:11:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1653527520000|2022-05-26 01:12:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|0
1653527530000|2022-05-26 01:12:10|1124.9|1123.9|1123.3|1122.3|1124.9|1124|1123.3|1122.3|15
1653527540000|2022-05-26 01:12:20|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1653527560000|2022-05-26 01:12:40|1124.3|1123.3|1124.4|1122.9|1124.7|1123.3|1124.3|1122.9|3
1653527570000|2022-05-26 01:12:50|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1653527580000|2022-05-26 01:13:00|1124.3|1123.3|1124.5|1123|1124.5|1123.3|1124.3|1123|0
1653527590000|2022-05-26 01:13:10|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1653527600000|2022-05-26 01:13:20|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|2
1653527620000|2022-05-26 01:13:40|1123.9|1123.3|1124.8|1123.3|1124.8|1123.3|1123.9|1123.2|1
1653527630000|2022-05-26 01:13:50|1124.7|1123.2|1124.9|1123.4|1124.9|1123.5|1124.5|1123.2|0
1653527640000|2022-05-26 01:14:00|1125|1123.5|1125|1123.5|1125.1|1123.9|1124.9|1123.5|2
1653527650000|2022-05-26 01:14:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1653527660000|2022-05-26 01:14:20|1124.8|1123.8|1124.6|1124|1124.8|1124|1124.6|1123.8|0
1653527670000|2022-05-26 01:14:30|1124.5|1123.9|1124.8|1123.8|1124.8|1123.9|1124.5|1123.8|0
1653527700000|2022-05-26 01:15:00|1124.6|1123.6|1124.2|1123.6|1124.6|1123.6|1124.2|1123.5|3
1653527710000|2022-05-26 01:15:10|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1653527720000|2022-05-26 01:15:20|1123.8|1123.1|1124.1|1123.1|1124.1|1123.2|1123.8|1123.1|4
1653527730000|2022-05-26 01:15:30|1123.9|1123.3|1124.1|1123.5|1124.1|1123.5|1123.9|1123.1|4
1653527740000|2022-05-26 01:15:40|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|4
1653527760000|2022-05-26 01:16:00|1123.8|1122.8|1123.6|1122.6|1123.9|1122.8|1123.6|1122.4|12
1653527780000|2022-05-26 01:16:20|1123.9|1122.4|1123.8|1122.8|1123.9|1122.8|1123.8|1122.4|1
1653527790000|2022-05-26 01:16:30|1123.9|1122.4|1123.7|1123.1|1123.9|1123.1|1123.7|1122.4|1
1653527800000|2022-05-26 01:16:40|1124|1122.5|1123.4|1122.4|1124|1122.5|1123.4|1122.3|5
1653527830000|2022-05-26 01:17:10|1123|1122|1123.1|1122.1|1123.1|1122.1|1123|1122|10
1653527840000|2022-05-26 01:17:20|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|5
1653527850000|2022-05-26 01:17:30|1122.8|1121.9|1122.5|1121.9|1122.8|1121.9|1122.5|1121.9|3
1653527880000|2022-05-26 01:18:00|||||||||1
1653527910000|2022-05-26 01:18:30|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1
1653527920000|2022-05-26 01:18:40|1121.8|1121.2|1121|1120.4|1121.8|1121.2|1120.8|1120.1|121
1653527930000|2022-05-26 01:18:50|||||||||3
1653527940000|2022-05-26 01:19:00|||||||||2
1653527970000|2022-05-26 01:19:30|||||||||3
1653527990000|2022-05-26 01:19:50|||||||||1
1653528000000|2022-05-26 01:20:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.4|1121|1120.1|8
1653528010000|2022-05-26 01:20:10|||||||||3
1653528020000|2022-05-26 01:20:20|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|0
1653528030000|2022-05-26 01:20:30|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|0
1653528050000|2022-05-26 01:20:50|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|10
1653528060000|2022-05-26 01:21:00|1121|1120.4|1121.1|1120.1|1121.1|1120.4|1121|1120.1|0
1653528070000|2022-05-26 01:21:10|1120.9|1120.3|1121|1120.4|1121|1120.4|1120.9|1120.3|0
1653528080000|2022-05-26 01:21:20|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|2
1653528090000|2022-05-26 01:21:30|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|1
1653528100000|2022-05-26 01:21:40|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1
1653528120000|2022-05-26 01:22:00|1121|1120.4|1121|1120.4|1121.1|1120.4|1120.9|1120.1|14
1653528130000|2022-05-26 01:22:10|1121.1|1120.1|1121|1120.4|1121.1|1120.4|1120.7|1120.1|0
1653528140000|2022-05-26 01:22:20|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|0
1653528150000|2022-05-26 01:22:30||1120.5||1120.5||1120.5||1120.5|1
1653528160000|2022-05-26 01:22:40|||||||||1
1653528170000|2022-05-26 01:22:50|||||||||1
1653528180000|2022-05-26 01:23:00|1120.9|1120.3|1121|1120|1121|1120.3|1120.7|1120|11
1653528190000|2022-05-26 01:23:10|1121.1|1120.1|1121|1120.4|1121.1|1120.4|1121|1120.1|2
1653528200000|2022-05-26 01:23:20|||||||||11
1653528220000|2022-05-26 01:23:40|||||||||1
1653528230000|2022-05-26 01:23:50|||||||||2
1653528250000|2022-05-26 01:24:10|1120.9|1120.3|1121|1120.4|1121|1120.4|1120.9|1120.3|0
1653528260000|2022-05-26 01:24:20|1120.9|1120.3|1121|1120.4|1121|1120.4|1120.9|1120.3|0
1653528270000|2022-05-26 01:24:30|1121.1|1120.5|1120.8|1120.2|1121.2|1120.5|1120.8|1120|2
1653528280000|2022-05-26 01:24:40|1120.7|1120.1|1122.8|1121.8|1122.8|1121.8|1120.7|1120.1|5
1653528300000|2022-05-26 01:25:00|1122.9|1121.4|1122.8|1121.8|1123|1121.8|1122.8|1121.4|2
1653528310000|2022-05-26 01:25:10|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1653528320000|2022-05-26 01:25:20|1122|1121.4|1122.1|1121.1|1122.1|1121.4|1122|1121.1|1
1653528330000|2022-05-26 01:25:30|1121.9|1121.3|1122.1|1121.5|1122.1|1121.5|1121.9|1121.3|0
1653528340000|2022-05-26 01:25:40|1123.3|1121.8|1122.9|1121.9|1123.3|1121.9|1122.9|1121.8|2
1653528350000|2022-05-26 01:25:50|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|0
1653528360000|2022-05-26 01:26:00|||||||||1
1653528370000|2022-05-26 01:26:10|1123.1|1121.6|1123.2|1121.7|1123.2|1121.7|1123.1|1121.6|0
1653528380000|2022-05-26 01:26:20|1123.3|1121.8|1123.4|1121.9|1123.4|1121.9|1123.3|1121.8|0
1653528390000|2022-05-26 01:26:30|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|0
1653528410000|2022-05-26 01:26:50|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1653528420000|2022-05-26 01:27:00|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1653528430000|2022-05-26 01:27:10|1123.8||1123.8||1123.8||1123.8||1
1653528450000|2022-05-26 01:27:30|1123.6|1123|1123.5|1122.9|1123.6|1123|1123.5|1122.9|0
1653528460000|2022-05-26 01:27:40|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1653528470000|2022-05-26 01:27:50|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1653528480000|2022-05-26 01:28:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1653528520000|2022-05-26 01:28:40|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1
1653528530000|2022-05-26 01:28:50|1124|1123|1124.1|1123.1|1124.1|1123.1|1124|1123|2
1653528540000|2022-05-26 01:29:00|1123.7|1123.3|1123.9|1123.3|1123.9|1123.3|1123.7|1123.3|2
1653528550000|2022-05-26 01:29:10|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1653528570000|2022-05-26 01:29:30|||||||||1
1653528580000|2022-05-26 01:29:40|1123.9|1123.3|1123.6|1123|1124.1|1123.3|1123.6|1123|1
1653528590000|2022-05-26 01:29:50|1123.5|1122.9|1123.6|1123|1123.6|1123|1123.5|1122.9|1
1653528600000|2022-05-26 01:30:00|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1
1653528610000|2022-05-26 01:30:10|1123.8|1122.8|1124.3|1122.8|1124.3|1122.8|1123.8|1122.6|2
1653528620000|2022-05-26 01:30:20|1124.2|1122.7|1123.8|1122.8|1124.2|1122.8|1123.8|1122.7|0
1653528640000|2022-05-26 01:30:40|1124.2|1122.7|1124.2|1122.7|1124.2|1122.8|1123.8|1122.7|1
1653528650000|2022-05-26 01:30:50|1123.9|1122.9|1123.8|1122.8|1123.9|1122.9|1123.8|1122.8|0
1653528670000|2022-05-26 01:31:10|1123.5|1122.9|1123.8|1122.8|1123.8|1122.9|1123.5|1122.8|0
1653528690000|2022-05-26 01:31:30|1123.9|1122.9|1123.8|1122.8|1123.9|1122.9|1123.8|1122.8|0
1653528700000|2022-05-26 01:31:40|1123.9|1122.9|1124.1|1123.1|1124.1|1123.2|1123.8|1122.9|4
1653528710000|2022-05-26 01:31:50|1124.3|1122.8|1123.8|1122.8|1124.3|1122.8|1123.8|1122.8|2
1653528730000|2022-05-26 01:32:10|1123.9|1122.9|1124.2|1122.7|1124.3|1122.9|1123.8|1122.7|0
1653528740000|2022-05-26 01:32:20|1123.9|1122.9|1124.1|1123.1|1124.1|1123.3|1123.8|1122.8|1
1653528750000|2022-05-26 01:32:30|1123.9|1123.3|1124|1123.4|1124.1|1123.4|1123.9|1123.1|2
1653528760000|2022-05-26 01:32:40|||||||||1
1653528780000|2022-05-26 01:33:00|||||||||1
1653528800000|2022-05-26 01:33:20|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|4
1653528810000|2022-05-26 01:33:30|||||||||1
1653528840000|2022-05-26 01:34:00|1124.7|1124.1|1125.1|1124.1|1125.1|1124.1|1124.7|1124.1|7
1653528890000|2022-05-26 01:34:50|1124.9|1123.4|1124.6|1123.1|1125|1124|1124.6|1123.1|5
1653528910000|2022-05-26 01:35:10|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|1
1653528920000|2022-05-26 01:35:20|1124.4|1122.9|1124.6|1123.1|1124.6|1123.1|1124.4|1122.9|1
1653528930000|2022-05-26 01:35:30|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1653528960000|2022-05-26 01:36:00|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|2
1653528990000|2022-05-26 01:36:30|1124.2|1122.7|1123.2|1122.6|1124.3|1122.8|1123.2|1122.6|2
1653529010000|2022-05-26 01:36:50|1124.1||1124.1||1124.1||1124.1||2
1653529020000|2022-05-26 01:37:00|1123.8|1122.8|1123.8|1122.3|1124.1|1122.8|1123.8|1122.3|2
1653529030000|2022-05-26 01:37:10|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|2
1653529050000|2022-05-26 01:37:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1653529060000|2022-05-26 01:37:40|1123.7|1122.2|1123.9|1122.4|1123.9|1122.6|1123.6|1122.2|1
1653529080000|2022-05-26 01:38:00|1123.8|1122.3|1123.3|1122.3|1123.8|1122.3|1123.3|1122.2|0
1653529110000|2022-05-26 01:38:30|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|4
1653529120000|2022-05-26 01:38:40|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|3
1653529140000|2022-05-26 01:39:00|1122.6|1121.1|1122.3|1121.3|1122.6|1121.3|1122.3|1121|3
1653529170000|2022-05-26 01:39:30|1122|1121.4|1121.5|1120.9|1122|1121.4|1121.5|1120.9|2
1653529190000|2022-05-26 01:39:50|1121.8|1120.8|1122.1|1120.6|1122.1|1120.8|1121.8|1120.6|1
1653529200000|2022-05-26 01:40:00|1121.8|1120.8|1121.8|1120.8|1122.1|1120.9|1121.5|1120.6|1
1653529210000|2022-05-26 01:40:10|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|3
1653529220000|2022-05-26 01:40:20|1121.4|1120.8|1121.8|1120.8|1121.8|1120.8|1121.4|1120.8|1
1653529250000|2022-05-26 01:40:50|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1653529280000|2022-05-26 01:41:20|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|0
1653529300000|2022-05-26 01:41:40|1121.9|1120.9|1122.4|1120.9|1122.4|1120.9|1121.9|1120.9|3
1653529370000|2022-05-26 01:42:50|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|0
1653529380000|2022-05-26 01:43:00|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1653529390000|2022-05-26 01:43:10|1122.3|1120.8|1122.4|1120.9|1122.4|1120.9|1122.3|1120.8|0
1653529400000|2022-05-26 01:43:20|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1653529410000|2022-05-26 01:43:30||1121.7||1121.7||1121.7||1121.7|1
1653529420000|2022-05-26 01:43:40|1122.5|1121.9|1123.4|1121.9|1123.4|1121.9|1122.5|1121.9|5
1653529430000|2022-05-26 01:43:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|6
1653529480000|2022-05-26 01:44:40|||||||||1
1653529490000|2022-05-26 01:44:50|||||||||1
1653529530000|2022-05-26 01:45:30|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1653529540000|2022-05-26 01:45:40|1123.9|1122.9|1123.9|1122.4|1123.9|1122.9|1123.9|1122.4|0
1653529550000|2022-05-26 01:45:50|||||||||1
1653529560000|2022-05-26 01:46:00|1123.6|1122.6|1123.8|1122.3|1123.8|1122.6|1123.6|1122.3|0
1653529580000|2022-05-26 01:46:20|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|2
1653529600000|2022-05-26 01:46:40|1123.2|1122.8|1123.4|1122.4|1123.4|1122.8|1123.2|1122.4|2
1653529630000|2022-05-26 01:47:10|1123.2|1122.6|1123.2|1122.6|1123.4|1122.6|1123.2|1122.4|0
1653529660000|2022-05-26 01:47:40|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1653529730000|2022-05-26 01:48:50|1123.9|1122.8|1123.8|1122.8|1123.9|1122.8|1123.8|1122.8|1
1653529750000|2022-05-26 01:49:10|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|2
1653529780000|2022-05-26 01:49:40|1123.4|1122.4|1124.9|1123.4|1124.9|1123.4|1123.4|1122.4|3
1653529790000|2022-05-26 01:49:50|1124.8|1123.8|1125.3|1123.8|1125.3|1123.8|1124.8|1123.5|2
1653529830000|2022-05-26 01:50:30|||||||||5
1653529840000|2022-05-26 01:50:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1653529880000|2022-05-26 01:51:20|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1653529900000|2022-05-26 01:51:40|1125.4|1123.9|1125.7|1124.2|1125.7|1124.2|1125.4|1123.9|0
1653529920000|2022-05-26 01:52:00|1125.6|1125|1125.4|1123.9|1125.6|1125|1125.4|1123.9|1
1653529930000|2022-05-26 01:52:10|1125.3|1123.8|1125.2|1123.7|1125.3|1123.8|1125.2|1123.7|1
1653529950000|2022-05-26 01:52:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1653529960000|2022-05-26 01:52:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|5
1653530010000|2022-05-26 01:53:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1653530030000|2022-05-26 01:53:50|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1
1653530040000|2022-05-26 01:54:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1653530050000|2022-05-26 01:54:10|1125.4|1123.9|1125.1|1124.5|1125.4|1124.5|1125.1|1123.9|0
1653530070000|2022-05-26 01:54:30|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1653530080000|2022-05-26 01:54:40|1125.3|1123.8|1125.2|1123.7|1125.3|1123.8|1125.2|1123.7|4
1653530090000|2022-05-26 01:54:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1
1653530100000|2022-05-26 01:55:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.8|1124.8|1123.7|1
1653530130000|2022-05-26 01:55:30|1125.1|1124.1|1125.2|1123.7|1125.3|1124.1|1125.1|1123.7|1
1653530240000|2022-05-26 01:57:20|1125.3|1124.6|1125.3|1124.7|1125.3|1124.7|1125.3|1124.6|3
1653530250000|2022-05-26 01:57:30|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1653530260000|2022-05-26 01:57:40|1125.3|1124.3|1125.3|1123.8|1125.4|1124.3|1125.3|1123.8|0
1653530280000|2022-05-26 01:58:00|||||||||1
1653530290000|2022-05-26 01:58:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|2
1653530330000|2022-05-26 01:58:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1653530340000|2022-05-26 01:59:00|1125.4|1123.9|1125.3|1123.8|1125.4|1123.9|1125.3|1123.8|0
1653530350000|2022-05-26 01:59:10|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|0
1653530360000|2022-05-26 01:59:20|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1653530380000|2022-05-26 01:59:40|1125|1124|1124.2|1123.6|1125.1|1124.1|1124.2|1123.6|3
1653530390000|2022-05-26 01:59:50|1124.4|1122.9|1124.3|1123.3|1124.6|1123.3|1124.3|1122.9|3
1653530400000|2022-05-26 02:00:00|1124.4|1122.9|1123.7|1123.1|1124.7|1123.2|1123.2|1122.4|2
1653530410000|2022-05-26 02:00:10|1124.6|1123.4|1124.9|1123.4|1124.9|1123.4|1124.6|1123.4|1
1653530440000|2022-05-26 02:00:40|1124.2|1123.6|1125.1|1123.6|1125.3|1123.8|1124.2|1123.6|4
1653530450000|2022-05-26 02:00:50|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|2
1653530460000|2022-05-26 02:01:00|1124.3|1123.7|1124.1|1122.6|1124.4|1123.7|1124.1|1122.6|4
1653530470000|2022-05-26 02:01:10|1123.9|1122.4|1122.8|1122.2|1123.9|1122.8|1122.8|1122.1|5
1653530480000|2022-05-26 02:01:20|1123.4|1121.9|1123.6|1122.1|1123.6|1122.1|1123.4|1121.9|1
1653530530000|2022-05-26 02:02:10|1123.9|1122.6|1124.4|1122.9|1124.4|1123.1|1123.7|1122.4|1
1653530580000|2022-05-26 02:03:00|1124.3|1123.3|1124.5|1123|1124.5|1123.3|1124.3|1123|0
1653530590000|2022-05-26 02:03:10|1124.4|1122.9|1124.3|1123.3|1124.5|1123.3|1124.3|1122.9|0
1653530600000|2022-05-26 02:03:20|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|2
1653530620000|2022-05-26 02:03:40|1123.7|1122.2|1123.4|1122.8|1123.7|1122.8|1123.4|1122.2|1
1653530630000|2022-05-26 02:03:50|1123.9|1122.4|1123.8|1122.3|1124.3|1123.3|1123.5|1122.2|5
1653530690000|2022-05-26 02:04:50|1123.7|1122.2|1123.8|1122.3|1123.8|1122.3|1123.7|1122.2|1
1653530760000|2022-05-26 02:06:00|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1653530770000|2022-05-26 02:06:10|1123.4|1122.8|1124.3|1123.3|1124.3|1123.3|1123.4|1122.8|5
1653530780000|2022-05-26 02:06:20|||||||||2
1653530800000|2022-05-26 02:06:40|||||||||1
1653530810000|2022-05-26 02:06:50|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1
1653530840000|2022-05-26 02:07:20|1125|1124|1125|1124|1125|1124|1125|1124|0
1653530850000|2022-05-26 02:07:30|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1653530870000|2022-05-26 02:07:50|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|0
1653530890000|2022-05-26 02:08:10|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1653530950000|2022-05-26 02:09:10|1124.9|1124.3|1125|1124.4|1125|1124.4|1124.9|1124.3|0
1653530980000|2022-05-26 02:09:40|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1653531030000|2022-05-26 02:10:30|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|2
1653531040000|2022-05-26 02:10:40|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|0
1653531110000|2022-05-26 02:11:50|1125.5|1124|1125.4|1123.9|1125.5|1124|1125.4|1123.9|1
1653531140000|2022-05-26 02:12:20|||||||||3
1653531180000|2022-05-26 02:13:00|1125.6|1124.1|1125.5|1124.5|1125.6|1124.5|1125.5|1124.1|25
1653531220000|2022-05-26 02:13:40|1125.4|1124.8|1125.4|1124.8|1125.5|1124.8|1125.4|1124.5|2
1653531230000|2022-05-26 02:13:50|||||||||1
1653531290000|2022-05-26 02:14:50|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|2
1653531340000|2022-05-26 02:15:40|||||||||4
1653531370000|2022-05-26 02:16:10|||||||||1
1653531390000|2022-05-26 02:16:30|1125.4|1124.8|1125.1|1124.1|1125.4|1124.8|1125.1|1124.1|1
1653531440000|2022-05-26 02:17:20|1125|1124.4|1125.1|1124.1|1125.1|1124.4|1125|1124.1|0
1653531450000|2022-05-26 02:17:30||1124.5||1124.5||1124.5||1124.5|0
1653531460000|2022-05-26 02:17:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|2
1653531480000|2022-05-26 02:18:00|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|0
1653531540000|2022-05-26 02:19:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1
1653531570000|2022-05-26 02:19:30|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1653531600000|2022-05-26 02:20:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1
1653531640000|2022-05-26 02:20:40|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1653531650000|2022-05-26 02:20:50|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1653531660000|2022-05-26 02:21:00|1125.1|1124.5|1124.9|1124.3|1125.1|1124.5|1124.8|1124.2|2
1653531690000|2022-05-26 02:21:30|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1653531700000|2022-05-26 02:21:40|1125.5|1124.5|1125.4|1124.4|1125.5|1124.5|1125.4|1124.4|0
1653531770000|2022-05-26 02:22:50|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1653531780000|2022-05-26 02:23:00|1125.2|1124.6|1125.5|1124.5|1125.5|1124.6|1125.2|1124.5|8
1653531820000|2022-05-26 02:23:40|1125.4|1124.8|1125.5|1124.5|1125.6|1124.8|1125.4|1124.5|0
1653531830000|2022-05-26 02:23:50|1125.4|1124.8|1125.2|1124.6|1125.4|1124.8|1125.2|1124.6|0
1653531850000|2022-05-26 02:24:10|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1653531880000|2022-05-26 02:24:40|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1
1653531890000|2022-05-26 02:24:50|1125.7|1124.2|1125.4|1124.4|1125.7|1124.4|1125.4|1124.2|5
1653531920000|2022-05-26 02:25:20|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1653531940000|2022-05-26 02:25:40|1125.4|1124.4|1125.4|1124.4|1125.7|1124.4|1125.4|1124.2|0
1653531950000|2022-05-26 02:25:50|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1653531960000|2022-05-26 02:26:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1653532020000|2022-05-26 02:27:00|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1
1653532040000|2022-05-26 02:27:20|1125.7|1124.2|1125.6|1124.1|1125.7|1124.2|1125.6|1124.1|2
1653532150000|2022-05-26 02:29:10|1125.5|1124.5|1125.6|1124.1|1125.6|1124.5|1125.5|1124.1|0
1653532190000|2022-05-26 02:29:50|1125.4|1124.8|1125.7|1124.2|1125.7|1124.8|1125.4|1124.2|7
1653532200000|2022-05-26 02:30:00|1125.5|1124.5|1125.5|1124.5|1125.5|1124.8|1125.4|1124.5|0
1653532220000|2022-05-26 02:30:20|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1653532230000|2022-05-26 02:30:30|||||||||2
1653532250000|2022-05-26 02:30:50|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653532260000|2022-05-26 02:31:00|1125.4|1124.8|1125.5|1124.9|1125.5|1124.9|1125.4|1124.8|2
1653532270000|2022-05-26 02:31:10|1125.4|1124.8|1127.3|1125.8|1127.8|1126.4|1125.4|1124.8|8
1653532290000|2022-05-26 02:31:30|1127.2|1125.7|1126.5|1125.9|1127.2|1125.9|1126.5|1125.7|0
1653532320000|2022-05-26 02:32:00|1126.6|1126|1127.1|1126.1|1127.1|1126.1|1126.6|1126|1
1653532330000|2022-05-26 02:32:10|1127.2|1125.7|1127.5|1126|1127.5|1126|1127.2|1125.7|4
1653532340000|2022-05-26 02:32:20|1127.1|1126.1|1127.2|1125.7|1127.2|1126.1|1126.9|1125.7|2
1653532350000|2022-05-26 02:32:30|1127|1126|1127.1|1126.1|1127.1|1126.1|1127|1126|0
1653532360000|2022-05-26 02:32:40|1127.7|1126.2|1127.8|1126.3|1127.8|1126.9|1127.4|1126.2|1
1653532370000|2022-05-26 02:32:50|1127.1|1126.5|1127.7|1126.2|1127.7|1126.5|1127|1126.2|0
1653532380000|2022-05-26 02:33:00|1127.1|1126.5|1127.7|1126.2|1127.7|1126.5|1127.1|1126.2|1
1653532390000|2022-05-26 02:33:10|1127.4|1126.4|1127.3|1126.3|1127.7|1126.4|1127|1126.2|0
1653532400000|2022-05-26 02:33:20|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1653532410000|2022-05-26 02:33:30|1127.3|1126.3|1127.1|1126.1|1127.7|1126.4|1126.9|1125.9|0
1653532430000|2022-05-26 02:33:50|1126.4|1125.4|1126.8|1125.3|1126.8|1125.4|1126.4|1125.3|7
1653532460000|2022-05-26 02:34:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1653532470000|2022-05-26 02:34:30|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1653532480000|2022-05-26 02:34:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|2
1653532500000|2022-05-26 02:35:00|1126.4|1125.4|1126.8|1125.3|1126.8|1125.4|1126.4|1125.2|0
1653532510000|2022-05-26 02:35:10|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1653532520000|2022-05-26 02:35:20|1126.4|1125.8|1126.6|1125.6|1126.7|1126|1126.4|1125.6|1
1653532540000|2022-05-26 02:35:40|1126.3|1125.7|1126.6|1125.6|1126.8|1125.7|1126.3|1125.3|2
1653532550000|2022-05-26 02:35:50|1127|1125.5|1126.8|1125.8|1127|1125.8|1126.8|1125.5|0
1653532560000|2022-05-26 02:36:00|1127.1|1125.6|1126.6|1125.6|1127.1|1125.6|1126.6|1125.6|0
1653532570000|2022-05-26 02:36:10|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1653532580000|2022-05-26 02:36:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|2
1653532590000|2022-05-26 02:36:30|1126.3|1125.7|1126.1|1125.1|1126.4|1125.7|1126.1|1125.1|2
1653532600000|2022-05-26 02:36:40|||||||||1
1653532610000|2022-05-26 02:36:50|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|2
1653532620000|2022-05-26 02:37:00|1126.1|1125.1|1126.3|1124.8|1126.3|1125.1|1126.1|1124.8|1
1653532630000|2022-05-26 02:37:10|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|3
1653532650000|2022-05-26 02:37:30|1126.7|1125.2|1126.6|1125.1|1126.8|1125.3|1126.6|1125.1|0
1653532700000|2022-05-26 02:38:20|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1653532720000|2022-05-26 02:38:40|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1653532730000|2022-05-26 02:38:50|1126.8|1125.3|1126.7|1125.2|1126.8|1125.3|1126.7|1125.2|0
1653532760000|2022-05-26 02:39:20|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1653532770000|2022-05-26 02:39:30|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1653532780000|2022-05-26 02:39:40|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1653532790000|2022-05-26 02:39:50|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1653532810000|2022-05-26 02:40:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|5
1653532820000|2022-05-26 02:40:20|1126.8|1125.3|1126.9|1125.4|1126.9|1125.4|1126.8|1125.3|2
1653532830000|2022-05-26 02:40:30|1126.8|1126.2|1127.3|1126.3|1127.3|1126.4|1126.8|1126.2|0
1653532870000|2022-05-26 02:41:10|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1653532920000|2022-05-26 02:42:00|1127.3|1126.3|1127.3|1126.3|1127.7|1126.3|1127.3|1126.2|0
1653532940000|2022-05-26 02:42:20|1127.7|1126.2|1127.3|1126.3|1127.7|1126.3|1127.3|1126.2|0
1653532950000|2022-05-26 02:42:30|1127.6|1126.1|1127.3|1126.3|1127.6|1126.3|1127.3|1126.1|0
1653532980000|2022-05-26 02:43:00|1127|1126.4|1127.2|1125.7|1127.3|1126.4|1127|1125.5|2
1653532990000|2022-05-26 02:43:10|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1653533000000|2022-05-26 02:43:20|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1653533010000|2022-05-26 02:43:30|1127.3|1125.8|1127.6|1126.6|1127.8|1126.6|1127.3|1125.8|1
1653533050000|2022-05-26 02:44:10|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|1
1653533110000|2022-05-26 02:45:10|1127.8|1126.8|1127.7|1127.1|1127.9|1127.1|1127.5|1126.4|2
1653533130000|2022-05-26 02:45:30|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1653533140000|2022-05-26 02:45:40|1127.5|1126.9|1127.4|1126.8|1127.6|1126.9|1127.3|1125.8|6
1653533160000|2022-05-26 02:46:00|1127.8||1127.8||1127.8||1127.8||2
1653533210000|2022-05-26 02:46:50|1128.1|1127.2|1128.3|1127.3|1128.5|1127.3|1128.1|1127|1
1653533220000|2022-05-26 02:47:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653533240000|2022-05-26 02:47:20|1128|1127.4|1128.1|1127.1|1128.1|1127.4|1128|1127.1|1
1653533280000|2022-05-26 02:48:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1
1653533400000|2022-05-26 02:50:00|||||||||2
1653533420000|2022-05-26 02:50:20|1128|1127|1128.1|1127.1|1128.1|1127.1|1128|1127|0
1653533450000|2022-05-26 02:50:50|1128|1127.4|1128.3|1127.3|1128.3|1127.4|1128|1127.2|0
1653533460000|2022-05-26 02:51:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|4
1653533500000|2022-05-26 02:51:40|||||||||1
1653533530000|2022-05-26 02:52:10|1127.4|1126.8|1127.8|1126.8|1127.8|1126.8|1127.4|1126.8|0
1653533540000|2022-05-26 02:52:20|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1
1653533550000|2022-05-26 02:52:30|1127.5|1126.9|1127.3|1125.8|1127.6|1126.9|1126.7|1125.8|1
1653533560000|2022-05-26 02:52:40|1127.2|1125.7|1127.1|1125.6|1127.2|1125.7|1127.1|1125.6|0
1653533570000|2022-05-26 02:52:50|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1653533620000|2022-05-26 02:53:40|1127.2|1126.6|1127.3|1125.8|1127.3|1126.6|1127.2|1125.8|0
1653533680000|2022-05-26 02:54:40|1127.5|1126|1127.3|1125.8|1127.5|1126|1127.3|1125.8|0
1653533740000|2022-05-26 02:55:40|1126.8||1126.8||1126.8||1126.8||1
1653533790000|2022-05-26 02:56:30|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1653533810000|2022-05-26 02:56:50|1126.2|1125.6|1126.3|1125.3|1126.3|1125.6|1126.2|1125.3|0
1653533830000|2022-05-26 02:57:10|||||||||4
1653533840000|2022-05-26 02:57:20|1126.6|1125.6|1126.6|1126|1126.8|1126.2|1126.6|1125.6|2
1653533850000|2022-05-26 02:57:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|5
1653533860000|2022-05-26 02:57:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1653533880000|2022-05-26 02:58:00|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1653533900000|2022-05-26 02:58:20|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|2
1653534010000|2022-05-26 03:00:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1
1653534020000|2022-05-26 03:00:20|1126.4|1125.8|1126.8|1125.3|1126.8|1125.8|1126.4|1125.3|1
1653534030000|2022-05-26 03:00:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1653534070000|2022-05-26 03:01:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1653534080000|2022-05-26 03:01:20|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1653534130000|2022-05-26 03:02:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1653534140000|2022-05-26 03:02:20|1126.9|1126.3|1127.6|1126.6|1127.6|1126.6|1126.9|1126.3|2
1653534150000|2022-05-26 03:02:30|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1653534160000|2022-05-26 03:02:40|1127.6|1126.6|1128|1126.5|1128|1126.6|1127.6|1126.5|2
1653534170000|2022-05-26 03:02:50|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1653534190000|2022-05-26 03:03:10|1128|1126.5|1127.7|1126.2|1128|1126.5|1127.7|1126.2|0
1653534200000|2022-05-26 03:03:20|1127.6|1126.1|1127.4|1126.8|1127.9|1127.3|1127.3|1126|2
1653534210000|2022-05-26 03:03:30|1127.5|1126.9|1127.8|1126.8|1127.8|1126.9|1127.5|1126.8|0
1653534230000|2022-05-26 03:03:50|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1653534240000|2022-05-26 03:04:00|1127.4|1126.8|1127.8|1126.8|1128.3|1126.8|1127.4|1126.6|4
1653534250000|2022-05-26 03:04:10|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1
1653534260000|2022-05-26 03:04:20|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653534270000|2022-05-26 03:04:30|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1653534280000|2022-05-26 03:04:40|1128|1127|1128|1127|1128|1127|1128|1127|0
1653534300000|2022-05-26 03:05:00|1128.1|1127.1|1127.8|1127.2|1128.1|1127.2|1127.8|1127.1|0
1653534310000|2022-05-26 03:05:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653534320000|2022-05-26 03:05:20|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1653534330000|2022-05-26 03:05:30|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653534340000|2022-05-26 03:05:40|1127.7|1126|1127.5|1126|1127.7|1126|1127.5|1126|1
1653534350000|2022-05-26 03:05:50|1127.2|1126.6|1127.8|1126.8|1127.8|1126.8|1127.2|1126.6|0
1653534360000|2022-05-26 03:06:00|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1653534370000|2022-05-26 03:06:10|1127.4|1126.8|1127.5|1126|1127.5|1126.8|1127.4|1126|1
1653534420000|2022-05-26 03:07:00|1127.1|1125.6|1126.8|1125.3|1127.1|1125.6|1126.8|1125.3|0
1653534450000|2022-05-26 03:07:30|1126.7|1125.2|1126.8|1125.3|1126.8|1125.3|1126.7|1125.2|2
1653534530000|2022-05-26 03:08:50|||||||||1
1653534540000|2022-05-26 03:09:00|1127|1125.5|1126.8|1125.3|1127|1125.5|1126.8|1125.3|1
1653534560000|2022-05-26 03:09:20|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1653534590000|2022-05-26 03:09:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1
1653534600000|2022-05-26 03:10:00||1125.6||1125.6||1125.6||1125.6|1
1653534610000|2022-05-26 03:10:10|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1653534640000|2022-05-26 03:10:40|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1653534680000|2022-05-26 03:11:20||1126.2||1126.2||1126.2||1126.2|0
1653534700000|2022-05-26 03:11:40|1126.7|1126.1|1126.5|1125.9|1126.7|1126.1|1126.5|1125.9|0
1653534710000|2022-05-26 03:11:50|1126.6|1126|1126.5|1125.9|1126.6|1126|1126.5|1125.9|1
1653534720000|2022-05-26 03:12:00|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653534730000|2022-05-26 03:12:10|1128|1127|1128.4|1126.9|1128.4|1127.1|1128|1126.9|24
1653534760000|2022-05-26 03:12:40|1128.1|1127.1|1128.4|1126.9|1128.4|1127.1|1128.1|1126.9|0
1653534780000|2022-05-26 03:13:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653534830000|2022-05-26 03:13:50|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1
1653534840000|2022-05-26 03:14:00|1128.1|1126.6|1128.4|1126.9|1128.4|1126.9|1127.3|1126.6|2
1653534850000|2022-05-26 03:14:10|1128.1|1127.1|1128.4|1126.9|1128.4|1127.1|1128.1|1126.9|0
1653534920000|2022-05-26 03:15:20|1128.1|1127.1|1128.4|1126.9|1128.4|1127.1|1128.1|1126.9|0
1653534990000|2022-05-26 03:16:30|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|4
1653535030000|2022-05-26 03:17:10|||||||||4
1653535040000|2022-05-26 03:17:20|1129.1|1127.6|1128.8|1127.3|1129.1|1127.6|1128.8|1127.3|4
1653535050000|2022-05-26 03:17:30|1128.9|1127.4|1129|1127.5|1129|1127.5|1128.9|1127.4|0
1653535060000|2022-05-26 03:17:40|1129.1|1127.6|1129.5|1128|1129.5|1128|1129.1|1127.6|0
1653535090000|2022-05-26 03:18:10|1129.3|1127.8|1129.2|1127.7|1129.3|1127.8|1129.2|1127.7|1
1653535100000|2022-05-26 03:18:20|1128.9|1127.4|1129|1127.5|1129|1127.5|1128.9|1127.4|0
1653535130000|2022-05-26 03:18:50|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|0
1653535140000|2022-05-26 03:19:00|1128.8|1127.3|1129|1127.5|1129|1127.5|1128.7|1127.2|0
1653535310000|2022-05-26 03:21:50|1128.9|1127.4|1128.8|1127.3|1128.9|1127.4|1128.8|1127.3|0
1653535320000|2022-05-26 03:22:00|1129|1127.5|1128.8|1127.3|1129|1127.6|1128.6|1127.3|0
1653535340000|2022-05-26 03:22:20|1128.5|1127.5|1128.3|1127.7|1128.5|1127.7|1128.3|1127.5|0
1653535360000|2022-05-26 03:22:40|1128.4|1127.8|1128.8|1127.8|1128.8|1127.9|1128.3|1127.7|1
1653535380000|2022-05-26 03:23:00|1129.2|1128.2|1129.5|1128|1129.5|1128.2|1129.2|1127.7|2
1653535390000|2022-05-26 03:23:10|1129.3|1128.3|1129.3|1128.3|1129.5|1128.3|1129.3|1128|0
1653535410000|2022-05-26 03:23:30|1129.4|1128.7|1129.4|1128.8|1129.4|1128.8|1129.4|1128.7|3
1653535420000|2022-05-26 03:23:40|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|2
1653535430000|2022-05-26 03:23:50|1129.5|1128|1129.3|1128.3|1129.5|1128.3|1129.3|1128|1
1653535460000|2022-05-26 03:24:20|1129|1128.4|1129.3|1128.7|1129.3|1128.7|1129|1128.4|0
1653535470000|2022-05-26 03:24:30|1129.2|1128.6|1129.4|1128.8|1129.4|1128.8|1129.2|1128.6|5
1653535480000|2022-05-26 03:24:40|1129.3|1128.7|1129.3|1128.3|1129.3|1128.7|1129.2|1128.3|2
1653535500000|2022-05-26 03:25:00|1129.5|1128.7|1129.3|1128.3|1129.5|1128.7|1129.3|1128.3|7
1653535510000|2022-05-26 03:25:10|1128.9|1128.2|1129.1|1128.1|1129.1|1128.4|1128.8|1128.1|1
1653535520000|2022-05-26 03:25:20|1129|1128.4|1129.3|1128.7|1129.4|1128.7|1128.9|1128.1|0
1653535530000|2022-05-26 03:25:30|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|0
1653535540000|2022-05-26 03:25:40|1129.1|1128.5|1129.3|1128.7|1129.4|1128.7|1129|1128.1|0
1653535550000|2022-05-26 03:25:50|1129.4|1128.4|1129.1|1128.1|1129.4|1128.4|1129.1|1128.1|1
1653535570000|2022-05-26 03:26:10|||||||||1
1653535590000|2022-05-26 03:26:30|1129.3|1128.3|1129.3|1128.3|1129.3|1128.5|1129.1|1128.2|0
1653535600000|2022-05-26 03:26:40|1129.5|1128|1129.1|1128.1|1129.5|1128.1|1129.1|1128|0
1653535610000|2022-05-26 03:26:50|1129.5|1128|1129.1|1128.1|1129.5|1128.1|1129.1|1128|0
1653535620000|2022-05-26 03:27:00|1129.4|1127.9|1129.5|1128|1129.5|1128.3|1129.2|1127.9|1
1653535630000|2022-05-26 03:27:10|1129.3|1128.3|1129.1|1128.1|1129.3|1128.3|1129.1|1128.1|0
1653535640000|2022-05-26 03:27:20|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1653535650000|2022-05-26 03:27:30|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|0
1653535660000|2022-05-26 03:27:40|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|0
1653535670000|2022-05-26 03:27:50|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1653535690000|2022-05-26 03:28:10|1129.1|1128.1|1129.4|1127.9|1129.4|1128.1|1129.1|1127.9|0
1653535700000|2022-05-26 03:28:20|1129.1|1128.1|1129.5|1128|1129.5|1128.1|1129.1|1128|0
1653535730000|2022-05-26 03:28:50|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1
1653535740000|2022-05-26 03:29:00|1129.5|1128|1129.5|1128|1129.5|1128.3|1129.3|1128|0
1653535750000|2022-05-26 03:29:10|1129.3|1128.3|1129.5|1128|1129.6|1128.3|1129.3|1128|0
1653535770000|2022-05-26 03:29:30|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|0
1653535800000|2022-05-26 03:30:00|1128.7|1127.7|1128.8|1127.3|1128.8|1127.7|1128.7|1127.3|6
1653535810000|2022-05-26 03:30:10|1128.3|1127|1128.5|1127|1128.5|1127|1128.3|1127|0
1653535830000|2022-05-26 03:30:30|1128.3|1127.3|1128.5|1127|1128.5|1127.7|1128.3|1127|1
1653535870000|2022-05-26 03:31:10|1128.9|1127.4|1129|1127.5|1129|1127.5|1128.9|1127.4|3
1653535920000|2022-05-26 03:32:00|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1653535940000|2022-05-26 03:32:20|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1653535970000|2022-05-26 03:32:50|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|1
1653535980000|2022-05-26 03:33:00|1128.5|1127.9|1129.2|1127.7|1129.2|1127.9|1128.5|1127.7|0
1653536100000|2022-05-26 03:35:00|1128.9|1127.9|1128.8|1127.8|1128.9|1127.9|1128.8|1127.8|0
1653536140000|2022-05-26 03:35:40|1129|1127.5|1128.6|1127.6|1129|1127.6|1128.6|1127.5|0
1653536180000|2022-05-26 03:36:20|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1653536190000|2022-05-26 03:36:30|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1653536200000|2022-05-26 03:36:40|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|0
1653536210000|2022-05-26 03:36:50|1128.2|1127.2|1128.1|1127.1|1128.2|1127.2|1128.1|1127.1|0
1653536220000|2022-05-26 03:37:00|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1653536240000|2022-05-26 03:37:20|1128.2|1127.6|1128.1|1127.1|1128.4|1127.8|1128.1|1127.1|1
1653536250000|2022-05-26 03:37:30|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1653536270000|2022-05-26 03:37:50|1128.2|1127.6|1128.8|1128.2|1128.8|1128.2|1128.1|1127.5|4
1653536280000|2022-05-26 03:38:00||1127.8||1127.8||1127.8||1127.8|0
1653536290000|2022-05-26 03:38:10|1128.9|1127.9|1129.2|1127.7|1129.2|1127.9|1128.9|1127.7|2
1653536300000|2022-05-26 03:38:20|||||||||1
1653536320000|2022-05-26 03:38:40|1128.6|1128|1129.2|1127.7|1129.2|1128|1128.6|1127.7|1
1653536370000|2022-05-26 03:39:30|1128.8|1127.8|1129.2|1127.7|1129.2|1127.8|1128.8|1127.7|1
1653536410000|2022-05-26 03:40:10|1129|1128|1129.1|1128.1|1129.1|1128.1|1129|1128|0
1653536460000|2022-05-26 03:41:00|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1
1653536470000|2022-05-26 03:41:10|1129.2|1128.2|1129|1127.5|1129.2|1128.2|1129|1127.5|3
1653536500000|2022-05-26 03:41:40|1128.2|1127.6|1128.5|1127|1128.5|1127.6|1127.9|1127|5
1653536540000|2022-05-26 03:42:20|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|4
1653536560000|2022-05-26 03:42:40|1127.8|1127.2|1128.7|1127.2|1128.7|1127.2|1127.8|1127.2|1
1653536620000|2022-05-26 03:43:40|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1653536650000|2022-05-26 03:44:10|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1653536820000|2022-05-26 03:47:00|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1
1653536900000|2022-05-26 03:48:20|1128|1127.4|1128.3|1127.3|1128.3|1127.4|1128|1127.3|0
1653537110000|2022-05-26 03:51:50|1128.5|1127.5|1128.6|1127.6|1128.6|1127.6|1128.5|1127.5|3
1653537150000|2022-05-26 03:52:30|1128.3|1127.7|1128.1|1127.5|1128.3|1127.7|1128.1|1127.5|0
1653537160000|2022-05-26 03:52:40|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1
1653537250000|2022-05-26 03:54:10|||||||||1
1653537260000|2022-05-26 03:54:20|1128.9|1127.4|1128.6|1127.6|1128.9|1127.6|1128.6|1127.4|0
1653537390000|2022-05-26 03:56:30|||||||||2
1653537400000|2022-05-26 03:56:40|1128.9|1127.4|1128.6|1127.6|1128.9|1127.6|1128.6|1127.4|1
1653537420000|2022-05-26 03:57:00|1128.9|1127.4|1128.6|1127.6|1128.9|1127.6|1128.6|1127.4|0
1653537450000|2022-05-26 03:57:30|1128.1|1127.1|1128|1127.4|1128.1|1127.4|1128|1127.1|4
1653537480000|2022-05-26 03:58:00|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1
1653537490000|2022-05-26 03:58:10|1128.4|1127.4|1128.6|1127.6|1128.6|1127.6|1128.4|1127.4|2
1653537500000|2022-05-26 03:58:20|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1
1653537630000|2022-05-26 04:00:30|1128.5|1127.9|1128.4|1127.8|1128.5|1127.9|1128.4|1127.8|0
1653537640000|2022-05-26 04:00:40|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|2
1653537660000|2022-05-26 04:01:00|||||||||1
1653537700000|2022-05-26 04:01:40|1128.9|1127.4|1128.6|1127.6|1128.9|1127.9|1128.5|1127.4|2
1653537710000|2022-05-26 04:01:50|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|0
1653537720000|2022-05-26 04:02:00|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1653537770000|2022-05-26 04:02:50|1128.5|1127.9|1128.4|1127.8|1128.5|1127.9|1128.4|1127.8|0
1653537940000|2022-05-26 04:05:40|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|3
1653537950000|2022-05-26 04:05:50|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1653537970000|2022-05-26 04:06:10|||||||||1
1653537980000|2022-05-26 04:06:20|1127.9|1127.3|1127.8|1127.2|1127.9|1127.3|1127.8|1127.2|2
1653538080000|2022-05-26 04:08:00|1127.7|1127.1|1127.6|1127|1127.7|1127.1|1127.6|1127|0
1653538130000|2022-05-26 04:08:50|1127.3|1126.3|1127.1|1126.1|1127.3|1126.3|1126.8|1125.8|2
1653538140000|2022-05-26 04:09:00|1126.8|1126.2|1127|1126.4|1127|1126.4|1126.4|1125.8|2
1653538150000|2022-05-26 04:09:10|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1653538160000|2022-05-26 04:09:20|1126.8|1126.2|1126.8|1126.2|1126.9|1126.2|1126.8|1125.9|2
1653538170000|2022-05-26 04:09:30|1127|1126|1127.1|1126.1|1127.1|1126.1|1127|1126|0
1653538200000|2022-05-26 04:10:00|1127.8|1127.2|1127.2|1126.6|1127.8|1127.2|1127.2|1126.6|17
1653538210000|2022-05-26 04:10:10|1127.6|1126.1|1127.7|1126.2|1127.7|1126.6|1127.6|1126.1|1
1653538230000|2022-05-26 04:10:30|1127.8|1126.3|1127.6|1126.6|1128|1126.7|1127.3|1126.3|4
1653538240000|2022-05-26 04:10:40|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|3
1653538250000|2022-05-26 04:10:50|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1
1653538290000|2022-05-26 04:11:30|1127.6|1126.5|1128.6|1128|1128.6|1128|1127.6|1126.5|10
1653538310000|2022-05-26 04:11:50|1128.5|1127.9|1128.5|1127|1128.5|1127.9|1128.5|1127|1
1653538370000|2022-05-26 04:12:50|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|9
1653538420000|2022-05-26 04:13:40|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1653538440000|2022-05-26 04:14:00|1126.4|1125.8|1126.6|1125.6|1127|1125.8|1126.4|1125.5|3
1653538450000|2022-05-26 04:14:10|1127.5|1126|1127.5|1126.9|1127.5|1126.9|1127.5|1126|6
1653538460000|2022-05-26 04:14:20|1127.4|1126.8|1127.1|1126.1|1127.4|1126.8|1127.1|1126.1|11
1653538520000|2022-05-26 04:15:20|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1653538600000|2022-05-26 04:16:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653538620000|2022-05-26 04:17:00|||||||||3
1653538630000|2022-05-26 04:17:10|||||||||1
1653538640000|2022-05-26 04:17:20|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1
1653538660000|2022-05-26 04:17:40|||||||||5
1653538670000|2022-05-26 04:17:50|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1
1653538700000|2022-05-26 04:18:20|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1653538710000|2022-05-26 04:18:30|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1653538790000|2022-05-26 04:19:50|1126.4|1125.4|1127|1126.4|1127|1126.4|1126.4|1125.4|4
1653538800000|2022-05-26 04:20:00|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1653538830000|2022-05-26 04:20:30||1126.7||1126.7||1126.7||1126.7|0
1653538860000|2022-05-26 04:21:00|1127.1|1126.5|1127|1126.4|1127.1|1126.5|1127|1126.4|5
1653538920000|2022-05-26 04:22:00|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|2
1653538940000|2022-05-26 04:22:20|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|2
1653538980000|2022-05-26 04:23:00|1127.2|1126.6|1127.3|1126.7|1127.3|1126.7|1127.2|1126.6|0
1653539040000|2022-05-26 04:24:00||1126.3||1126.3||1126.3||1126.3|0
1653539070000|2022-05-26 04:24:30|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1653539090000|2022-05-26 04:24:50|1127.4|1126.4|1127.7|1126.2|1127.7|1126.4|1127.4|1126.2|0
1653539100000|2022-05-26 04:25:00|||||||||1
1653539210000|2022-05-26 04:26:50|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1653539230000|2022-05-26 04:27:10|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1653539240000|2022-05-26 04:27:20|1127.4|1126.8|1127.5|1126.9|1127.5|1126.9|1127.4|1126.8|1
1653539290000|2022-05-26 04:28:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1
1653539360000|2022-05-26 04:29:20|1127.8|1126.8|1128.1|1127.1|1128.5|1127.2|1127.8|1126.8|0
1653539380000|2022-05-26 04:29:40|1128|1127|1128.2|1126.7|1128.2|1127|1128|1126.7|0
1653539390000|2022-05-26 04:29:50|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1
1653539440000|2022-05-26 04:30:40|1127.7|1127.1|1128.5|1127.5|1128.5|1127.5|1127.7|1127|3
1653539490000|2022-05-26 04:31:30|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1
1653539530000|2022-05-26 04:32:10|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|3
1653539540000|2022-05-26 04:32:20|||||||||3
1653539580000|2022-05-26 04:33:00|||||||||1
1653539590000|2022-05-26 04:33:10|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1653539600000|2022-05-26 04:33:20|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|3
1653539630000|2022-05-26 04:33:50|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1653539640000|2022-05-26 04:34:00|||||||||1
1653539670000|2022-05-26 04:34:30|||||||||1
1653539700000|2022-05-26 04:35:00|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1653539710000|2022-05-26 04:35:10|1128.5|1127.5|1128.3|1127.7|1128.5|1127.7|1128.3|1127.5|0
1653539730000|2022-05-26 04:35:30|1128.1|1127.5|1128|1127.4|1128.1|1127.5|1128|1127.4|2
1653539750000|2022-05-26 04:35:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1
1653539760000|2022-05-26 04:36:00|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1653539770000|2022-05-26 04:36:10|1128.3|1127.3|1128.7|1128.1|1128.8|1128.2|1128.3|1127.3|12
1653539840000|2022-05-26 04:37:20|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|3
1653539880000|2022-05-26 04:38:00|1129|1128|1129|1128|1129|1128|1129|1128|1
1653539890000|2022-05-26 04:38:10|||||||||1
1653539900000|2022-05-26 04:38:20|||||||||1
1653540140000|2022-05-26 04:42:20|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|3
1653540160000|2022-05-26 04:42:40|1129|1128.4|1129|1128.4|1129.1|1128.4|1129|1128.1|2
1653540170000|2022-05-26 04:42:50|||||||||1
1653540210000|2022-05-26 04:43:30|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|0
1653540280000|2022-05-26 04:44:40|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|0
1653540290000|2022-05-26 04:44:50|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|0
1653540370000|2022-05-26 04:46:10|1128.9||1129.3||1129.3||1128.9||1
1653540440000|2022-05-26 04:47:20|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|2
1653540460000|2022-05-26 04:47:40|1129.1|1128.5|1129.3|1128.3|1129.3|1128.5|1129.1|1128.3|1
1653540470000|2022-05-26 04:47:50|||||||||7
1653540490000|2022-05-26 04:48:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|0
1653540560000|2022-05-26 04:49:20|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1
1653540630000|2022-05-26 04:50:30|1129|1128.4|1129.3|1128.3|1129.3|1128.4|1129|1128.3|1
1653540710000|2022-05-26 04:51:50|1128.4|1126.9|1128.1|1127.1|1128.4|1127.1|1128.1|1126.9|19
1653540780000|2022-05-26 04:53:00|1128|1127|1127.8|1126.8|1128|1127|1127.8|1126.8|0
1653540790000|2022-05-26 04:53:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653540830000|2022-05-26 04:53:50|1128.4|1126.9|1128.5|1127|1128.5|1127|1128.4|1126.9|1
1653541010000|2022-05-26 04:56:50|1128.3|1127.3|1128.7|1127.2|1128.7|1127.3|1128.3|1127.2|0
1653541040000|2022-05-26 04:57:20|1128.9|1127.4|1128.6|1127.6|1128.9|1127.6|1128.6|1127.4|3
1653541080000|2022-05-26 04:58:00|1128.1|1127.1|1127.8|1127.2|1128.1|1127.2|1127.8|1127.1|4
1653541090000|2022-05-26 04:58:10|1127.6|1127|1127.5|1126.9|1127.6|1127|1127.5|1126.9|2
1653541100000|2022-05-26 04:58:20|1127.4|1126.8|1127.8|1126.8|1127.8|1126.8|1127.4|1126.8|1
1653541130000|2022-05-26 04:58:50|1129|1128.4|1129.3|1128.3|1129.3|1128.4|1129|1128.3|4
1653541180000|2022-05-26 04:59:40|1128.9|1128.1|1129.1|1128.1|1129.1|1128.1|1128.9|1128.1|3
1653541200000|2022-05-26 05:00:00|1129.2|1128.2|1129.3|1128.3|1129.3|1128.3|1129.2|1128.2|1
1653541210000|2022-05-26 05:00:10|1129|1128.4|1129.3|1128.3|1129.3|1128.4|1129|1128.3|0
1653541270000|2022-05-26 05:01:10|1129|1128.4|1129|1128.4|1129.3|1128.4|1129|1127.8|2
1653541310000|2022-05-26 05:01:50|1129.2|1127.7|1128.5|1127.9|1129.2|1128|1128.5|1127.7|1
1653541340000|2022-05-26 05:02:20|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|1
1653541390000|2022-05-26 05:03:10|1129.1|1128.1|1128.3|1127.7|1129.2|1128.1|1128.3|1127.7|2
1653541400000|2022-05-26 05:03:20|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1
1653541440000|2022-05-26 05:04:00|1128.5|1127.9|1128.3|1127.3|1128.5|1127.9|1128.3|1127.3|4
1653541450000|2022-05-26 05:04:10|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653541460000|2022-05-26 05:04:20|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|0
1653541540000|2022-05-26 05:05:40|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1653541570000|2022-05-26 05:06:10|1128.1|1127.1|1127.8|1127.2|1128.1|1127.2|1127.8|1127.1|0
1653541580000|2022-05-26 05:06:20|1127.5|1126.8|1127.5|1126.9|1127.5|1126.9|1127.5|1126.8|0
1653541590000|2022-05-26 05:06:30|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|2
1653541600000|2022-05-26 05:06:40|1129|1128|1129|1128|1129|1128|1129|1128|4
1653541620000|2022-05-26 05:07:00|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1653541630000|2022-05-26 05:07:10|1128.8|1127.3|1128.5|1127.5|1128.8|1127.5|1128.5|1127.3|4
1653541640000|2022-05-26 05:07:20|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|3
1653541710000|2022-05-26 05:08:30|1129.3|1127.8|1129|1128|1129.3|1128.5|1129|1127.8|51
1653541720000|2022-05-26 05:08:40|1129.1|1128.1|1129.1|1128.5|1129.2|1128.5|1129.1|1128.1|1
1653541730000|2022-05-26 05:08:50|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1
1653541740000|2022-05-26 05:09:00|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1653541750000|2022-05-26 05:09:10|1129|1128|1129|1128|1129|1128|1128.6|1128|1
1653541800000|2022-05-26 05:10:00|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|0
1653541880000|2022-05-26 05:11:20|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1653541900000|2022-05-26 05:11:40|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|2
1653541980000|2022-05-26 05:13:00|1129|1128.4|1128.9|1128.3|1129|1128.4|1128.9|1128.3|1
1653542050000|2022-05-26 05:14:10|1129|1128.4|1129|1128|1129|1128.4|1129|1128|1
1653542060000|2022-05-26 05:14:20|1128.5|1127.9|1129|1128|1129|1128|1128.5|1127.9|1
1653542130000|2022-05-26 05:15:30|1128.9|1128.3|1129.2|1128.2|1129.2|1128.3|1128.9|1128.2|0
1653542200000|2022-05-26 05:16:40|1128.9|1128.3|1129.2|1128.2|1129.2|1128.3|1128.9|1128.2|1
1653542300000|2022-05-26 05:18:20|1128.9|1128.3|1129.1|1127.6|1129.1|1128.3|1128.9|1127.6|2
1653542350000|2022-05-26 05:19:10|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|0
1653542360000|2022-05-26 05:19:20|1129|1128|1129|1128|1129|1128|1129|1128|0
1653542370000|2022-05-26 05:19:30|1129.2|1128.2|1128.9|1128.3|1129.2|1128.3|1128.6|1128|1
1653542380000|2022-05-26 05:19:40|1129|1128|1129|1128|1129|1128|1129|1128|0
1653542450000|2022-05-26 05:20:50|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1653542460000|2022-05-26 05:21:00|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1653542510000|2022-05-26 05:21:50|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|0
1653542520000|2022-05-26 05:22:00|1128.3|1127.6|1128.5|1127.5|1128.5|1127.6|1128.1|1127.5|1
1653542540000|2022-05-26 05:22:20|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1653542560000|2022-05-26 05:22:40|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1653542580000|2022-05-26 05:23:00|1128.7|1127.2|1128.3|1126.8|1128.7|1127.2|1128.3|1126.8|0
1653542630000|2022-05-26 05:23:50|1128|1127|1128|1127|1128|1127|1128|1127|2
1653542670000|2022-05-26 05:24:30|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1653542680000|2022-05-26 05:24:40|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1653542710000|2022-05-26 05:25:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|2
1653542720000|2022-05-26 05:25:20|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653542780000|2022-05-26 05:26:20|1127.1|1126.5|1127.2|1126.6|1127.2|1126.6|1127.1|1126.5|1
1653542790000|2022-05-26 05:26:30|1127.9|1126.4|1128|1127|1128|1127|1127.9|1126.4|2
1653542800000|2022-05-26 05:26:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1653542810000|2022-05-26 05:26:50|1128|1127|1128|1127|1128|1127|1128|1127|1
1653542820000|2022-05-26 05:27:00|1127.6||1127.6||1127.6||1127.6||0
1653542830000|2022-05-26 05:27:10|1127.8|1127.2|1128.5|1127.5|1128.5|1127.5|1127.8|1127.2|1
1653542870000|2022-05-26 05:27:50|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653542880000|2022-05-26 05:28:00|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1653542890000|2022-05-26 05:28:10|1128.4|1126.9|1127.8|1127.2|1128.4|1127.2|1127.8|1126.8|0
1653542910000|2022-05-26 05:28:30|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1653542920000|2022-05-26 05:28:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653542950000|2022-05-26 05:29:10|1127.5|1126.9|1127.6|1127|1127.6|1127|1127.5|1126.9|1
1653542960000|2022-05-26 05:29:20|1127.5|1126.9|1128.3|1126.8|1128.3|1126.9|1127.5|1126.8|1
1653542980000|2022-05-26 05:29:40|1128.1|1126.6|1127|1126|1128.1|1126.6|1127|1126|5
1653542990000|2022-05-26 05:29:50|1125.2|1124.6|1125.7|1124.7|1125.7|1125|1125.2|1124.6|22
1653543000000|2022-05-26 05:30:00|1125.6|1125|1126|1125|1126.2|1125|1125.5|1124.7|1
1653543010000|2022-05-26 05:30:10|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|0
1653543020000|2022-05-26 05:30:20|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1653543030000|2022-05-26 05:30:30|1125.9|1124.5|1124.9|1124.3|1125.9|1124.5|1124.9|1124.3|4
1653543040000|2022-05-26 05:30:40|1125.2|1124.2|1125.2|1124.2|1125.3|1124.7|1125.2|1124.2|7
1653543050000|2022-05-26 05:30:50|1124.9|1124.3|1125.1|1124.5|1125.1|1124.5|1124.9|1124.3|1
1653543060000|2022-05-26 05:31:00|1125.2|1124.6|1125.4|1124.8|1125.4|1124.8|1125.2|1124.6|2
1653543070000|2022-05-26 05:31:10|1125.2|1124.2|1125|1124.4|1125.2|1124.4|1125|1124.2|1
1653543080000|2022-05-26 05:31:20|1125.2|1124.2|1125.7|1124.2|1125.7|1124.4|1125|1124.2|3
1653543090000|2022-05-26 05:31:30||1124.7||1124.7||1124.7||1124.7|0
1653543120000|2022-05-26 05:32:00|1126.1|1124.6|1126.2|1125.2|1126.3|1125.2|1126.1|1124.6|1
1653543130000|2022-05-26 05:32:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1653543140000|2022-05-26 05:32:20|||||||||1
1653543200000|2022-05-26 05:33:20|1126|1125|1125.8|1124.8|1126.2|1125|1125.8|1124.7|0
1653543210000|2022-05-26 05:33:30|1125.5|1124.9|1125.5|1124.5|1125.5|1124.9|1125.5|1124.5|1
1653543220000|2022-05-26 05:33:40|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1653543230000|2022-05-26 05:33:50|1125.2|1124.6|1126|1125|1126|1125|1125.2|1124.6|1
1653543240000|2022-05-26 05:34:00|1125.9|1124.9|1125.9|1124.4|1126.1|1124.9|1125.7|1124.4|0
1653543260000|2022-05-26 05:34:20|1125.7|1124.7|1125.9|1124.4|1126.1|1124.8|1125.7|1124.4|0
1653543270000|2022-05-26 05:34:30|1125.6|1124.6|1125.5|1124.5|1125.6|1124.6|1125.5|1124.5|0
1653543310000|2022-05-26 05:35:10|1125.4|1124.8|1126|1125|1126.1|1125|1125.4|1124.3|1
1653543320000|2022-05-26 05:35:20|1125.6|1124.7|1125.7|1124.7|1126|1124.7|1125.6|1124.7|1
1653543330000|2022-05-26 05:35:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1653543340000|2022-05-26 05:35:40|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1653543350000|2022-05-26 05:35:50|1125.7|1124.9|1125|1124.4|1125.7|1124.9|1125|1124.4|0
1653543360000|2022-05-26 05:36:00|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|3
1653543370000|2022-05-26 05:36:10|||||||||1
1653543380000|2022-05-26 05:36:20|1124.9|1124.3|1125|1124|1125|1124.3|1124.9|1124|5
1653543390000|2022-05-26 05:36:30|1124.6|1124.4|1125|1124.4|1125|1124.4|1124.6|1124.4|0
1653543410000|2022-05-26 05:36:50|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1653543420000|2022-05-26 05:37:00|1125|1124|1124.9|1124.3|1125|1124.3|1124.9|1124|0
1653543430000|2022-05-26 05:37:10|1125|1124|1125|1124|1125|1124|1125|1124|0
1653543440000|2022-05-26 05:37:20|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|4
1653543450000|2022-05-26 05:37:30|1125|1124|1124.9|1124.3|1125|1124.3|1124.9|1124|0
1653543470000|2022-05-26 05:37:50|1125|1124|1124.7|1124.1|1125|1124.2|1124.7|1124|4
1653543500000|2022-05-26 05:38:20|1124.8|1124.2|1125|1124|1125|1124.2|1124.7|1124|2
1653543530000|2022-05-26 05:38:50||1124.4||1124.4||1124.4||1124.4|0
1653543580000|2022-05-26 05:39:40|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1
1653543610000|2022-05-26 05:40:10|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1
1653543630000|2022-05-26 05:40:30|1125|1124.2|1125|1124.4|1125|1124.4|1125|1124.2|1
1653543640000|2022-05-26 05:40:40|1126|1125|1126|1125|1126|1125|1126|1125|2
1653543650000|2022-05-26 05:40:50|1126.2|1125.2|1126.5|1125.5|1126.5|1125.5|1126.2|1125.2|2
1653543690000|2022-05-26 05:41:30|1125.8|1125.2|1125.7|1124.7|1125.8|1125.2|1125.7|1124.7|4
1653543700000|2022-05-26 05:41:40|1125.3||1125.3||1125.3||1125.3||1
1653543710000|2022-05-26 05:41:50|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1
1653543720000|2022-05-26 05:42:00|1125.7|1124.7|1125.2|1124.6|1125.7|1124.8|1125.2|1124.6|1
1653543730000|2022-05-26 05:42:10|1125.9|1124.4|1125.3|1124.7|1125.9|1124.7|1125.3|1124.4|1
1653543740000|2022-05-26 05:42:20|1125.1|1124.5|1125.9|1124.4|1125.9|1124.6|1125.1|1124.4|2
1653543770000|2022-05-26 05:42:50|1125.1|1124.5|1125.6|1124.1|1125.6|1124.5|1124.8|1124.1|6
1653543790000|2022-05-26 05:43:10|||||||||1
1653543800000|2022-05-26 05:43:20|1125.3|1124.3|1124.9|1124.3|1125.3|1124.3|1124.9|1124.2|0
1653543810000|2022-05-26 05:43:30|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653543820000|2022-05-26 05:43:40|1124.9|1124.3|1125.1|1124.5|1125.7|1124.5|1124.9|1124.2|1
1653543830000|2022-05-26 05:43:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653543870000|2022-05-26 05:44:30|1125.7|1124.4|1125|1124.4|1125.7|1124.4|1125|1124.4|1
1653543880000|2022-05-26 05:44:40|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653543890000|2022-05-26 05:44:50|1125.7||1125.7||1125.7||1125.7||1
1653543900000|2022-05-26 05:45:00|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|0
1653543910000|2022-05-26 05:45:10|1124.9|1124.3|1124.8|1124.2|1125.3|1124.4|1124.8|1124.2|2
1653543920000|2022-05-26 05:45:20|1125|1124|1125|1124|1125|1124|1125|1124|3
1653543930000|2022-05-26 05:45:30|1124.8|1124.2|1124.4|1123.4|1124.8|1124.2|1124.1|1123.3|4
1653543940000|2022-05-26 05:45:40|1124.2|1123.6|1124.5|1123.5|1124.5|1123.6|1124.1|1123.5|1
1653543950000|2022-05-26 05:45:50|1124.2|1123.6|1124.5|1123.5|1124.5|1123.6|1124.1|1123.5|0
1653543960000|2022-05-26 05:46:00|1124.1|1123.2|1124.3|1123.3|1124.3|1123.3|1124.1|1123.2|4
1653543970000|2022-05-26 05:46:10|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1653543980000|2022-05-26 05:46:20|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1
1653543990000|2022-05-26 05:46:30|1124.9|1123.9|1124.5|1123.9|1125|1124|1124.5|1123.7|8
1653544020000|2022-05-26 05:47:00|||||||||1
1653544040000|2022-05-26 05:47:20|1125|1124|1124.9|1124.3|1125|1124.3|1124.9|1124|3
1653544050000|2022-05-26 05:47:30|1125.2|1123.7|1125|1124|1125.2|1124|1125|1123.7|2
1653544080000|2022-05-26 05:48:00|1124.8|1124.2|1124.6|1124|1124.8|1124.2|1124.6|1124|0
1653544090000|2022-05-26 05:48:10|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1653544130000|2022-05-26 05:48:50||1123.5||1123.5||1123.5||1123.5|0
1653544150000|2022-05-26 05:49:10|1124.7|1123.2|1124.5|1123|1124.7|1123.2|1124.5|1123|0
1653544160000|2022-05-26 05:49:20|1124.3|1123.7|1124.5|1123|1124.5|1123.7|1124.3|1123|0
1653544170000|2022-05-26 05:49:30|1124.3|1122.8|1124|1123|1124.3|1123|1124|1122.8|0
1653544210000|2022-05-26 05:50:10|1123|1122|1122.9|1122.3|1123|1122.4|1122.6|1122|13
1653544230000|2022-05-26 05:50:30|1123|1122.4|1123.2|1122.2|1123.2|1122.4|1123|1122.2|1
1653544240000|2022-05-26 05:50:40|1123|1122.4|1122.9|1122.3|1123.2|1122.4|1122.9|1122.2|0
1653544250000|2022-05-26 05:50:50|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1653544270000|2022-05-26 05:51:10|1122.9|1122.3|1122.9|1122.3|1123.2|1122.3|1122.9|1122.2|1
1653544280000|2022-05-26 05:51:20|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|1
1653544300000|2022-05-26 05:51:40|1122.6|1122|1122.6|1122|1122.6|1122|1122.6|1122|1
1653544310000|2022-05-26 05:51:50|1122.8|1122.2|1122.8|1122.2|1122.9|1122.3|1122.8|1122.2|1
1653544320000|2022-05-26 05:52:00|1122.9|1122.3|1122.6|1122|1122.9|1122.3|1122.6|1122|2
1653544330000|2022-05-26 05:52:10|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123|1122.4|2
1653544340000|2022-05-26 05:52:20|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1
1653544350000|2022-05-26 05:52:30|1123.2|1122.6|1123.3|1122.7|1123.3|1122.7|1123.2|1122.6|2
1653544360000|2022-05-26 05:52:40|1123.7|1122.8|1124|1123|1124|1123|1123.7|1122.8|0
1653544370000|2022-05-26 05:52:50|1123.7|1123.1|1124.5|1123.5|1124.5|1123.5|1123.7|1123.1|7
1653544380000|2022-05-26 05:53:00|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1653544390000|2022-05-26 05:53:10|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1653544400000|2022-05-26 05:53:20|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1653544420000|2022-05-26 05:53:40|1124.8|1124.5|1124.8|1124.2|1124.8|1124.5|1124.8|1124.2|0
1653544430000|2022-05-26 05:53:50|1125|1124.4|1125.5|1124.9|1125.7|1124.9|1125|1124.4|2
1653544440000|2022-05-26 05:54:00|1125.4|1124.5|1125.2|1124.6|1125.4|1124.8|1125.2|1124.5|1
1653544460000|2022-05-26 05:54:20|1125.3|1124.7|1125.8|1124.8|1125.8|1124.8|1125|1124.3|5
1653544470000|2022-05-26 05:54:30|1125.3|1124.7|1125.7|1125.1|1125.7|1125.1|1125.3|1124.7|1
1653544480000|2022-05-26 05:54:40|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|0
1653544570000|2022-05-26 05:56:10|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653544590000|2022-05-26 05:56:30|1126|1125|1126|1125|1126|1125|1126|1125|1
1653544600000|2022-05-26 05:56:40|1126.2|1124.7|1125.8|1124.8|1126.2|1124.9|1125.8|1124.7|0
1653544640000|2022-05-26 05:57:20|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|6
1653544660000|2022-05-26 05:57:40|1126.2|1125.2|1126.1|1125.5|1126.2|1125.5|1126.1|1125.2|0
1653544680000|2022-05-26 05:58:00|1126.2|1125.6|1126.5|1125.9|1126.5|1125.9|1126.2|1125.6|1
1653544700000|2022-05-26 05:58:20|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1653544710000|2022-05-26 05:58:30|1127.5|1126|1127.8|1126.3|1127.8|1126.5|1127.5|1126|1
1653544730000|2022-05-26 05:58:50|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1653544750000|2022-05-26 05:59:10|1128.1|1126.6|1128|1127|1128.1|1127|1127.9|1126.6|0
1653544770000|2022-05-26 05:59:30|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1653544810000|2022-05-26 06:00:10|1128.5|1127|1129|1128|1129|1128|1128.5|1127|3
1653544840000|2022-05-26 06:00:40|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1653544860000|2022-05-26 06:01:00|1128.6|1128|1128.6|1128|1129.2|1128|1128.6|1127.6|0
1653544870000|2022-05-26 06:01:10|1128.5|1127.9|1128.2|1127.2|1128.5|1127.9|1128.2|1127.2|1
1653544880000|2022-05-26 06:01:20|1128.5|1127|1129|1128|1129.3|1128|1128.5|1127|2
1653544890000|2022-05-26 06:01:30|1128.6|1127.8|1128.8|1127.3|1129|1127.8|1128.6|1127.3|1
1653544920000|2022-05-26 06:02:00|1128.5|1127|1127.5|1126|1128.6|1127.2|1127.2|1126|6
1653544930000|2022-05-26 06:02:10|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1653544940000|2022-05-26 06:02:20|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1653544970000|2022-05-26 06:02:50|1126.9|1126.3|1126.8|1125.8|1126.9|1126.3|1126.8|1125.8|1
1653544980000|2022-05-26 06:03:00|1126.5|1125.9|1125.5|1124.5|1126.9|1125.9|1125.5|1124.3|19
1653544990000|2022-05-26 06:03:10|1125.7|1124.7|1125.5|1124.5|1125.7|1124.7|1125.3|1124.5|0
1653545000000|2022-05-26 06:03:20|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1653545010000|2022-05-26 06:03:30|1125.1|1124.5|1125.4|1124.8|1125.7|1124.8|1125.1|1124.5|1
1653545020000|2022-05-26 06:03:40|1125.1|1124.5|1125.1|1124.5|1125.9|1124.5|1125.1|1124.4|2
1653545030000|2022-05-26 06:03:50|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|0
1653545060000|2022-05-26 06:04:20|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|7
1653545070000|2022-05-26 06:04:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1653545080000|2022-05-26 06:04:40|1126|1125|1125.5|1124.9|1126|1125|1125.5|1124.8|1
1653545090000|2022-05-26 06:04:50|1126.4|1124.8|1126.2|1124.7|1126.4|1124.8|1126.2|1124.7|4
1653545120000|2022-05-26 06:05:20|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|0
1653545130000|2022-05-26 06:05:30|1127.8|1126.3|1127.2|1126.2|1127.8|1126.7|1127.2|1126.2|3
1653545140000|2022-05-26 06:05:40|1126.9|1126.3|1127|1126|1127.4|1126.3|1126.7|1125.9|3
1653545150000|2022-05-26 06:05:50|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1653545170000|2022-05-26 06:06:10|1127|1126|1127.8|1126.3|1127.8|1126.3|1127|1126|0
1653545180000|2022-05-26 06:06:20|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1
1653545190000|2022-05-26 06:06:30|1128|1127|1128.3|1126.8|1128.6|1127.1|1128|1126.8|1
1653545200000|2022-05-26 06:06:40|1130.8|1129.3|1129.5|1128.9|1131.1|1129.6|1129.5|1128.9|50
1653545210000|2022-05-26 06:06:50|1129.3|1128.7|1129.5|1128.5|1129.5|1128.7|1129.3|1128.5|1
1653545220000|2022-05-26 06:07:00|1129.7|1128.7|1130.9|1129.4|1130.9|1129.4|1129.6|1128.3|4
1653545230000|2022-05-26 06:07:10|1131|1129.5|1131.2|1129.7|1131.2|1129.8|1130.4|1129.5|1
1653545260000|2022-05-26 06:07:40|1130.7|1129.5|1130.5|1129.5|1130.7|1129.5|1130.5|1129.5|2
1653545270000|2022-05-26 06:07:50|1129.9|1128.4|1130.1|1128.6|1130.1|1128.6|1129.9|1128.4|6
1653545300000|2022-05-26 06:08:20|1129.5|1128.9|1129.2|1127.7|1129.5|1128.9|1129.1|1127.7|2
1653545320000|2022-05-26 06:08:40|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1653545330000|2022-05-26 06:08:50|1128.7|1127.7|1129.2|1128.2|1129.2|1128.2|1128.4|1127.2|2
1653545360000|2022-05-26 06:09:20|1129.3|1128.7|1130.1|1128.6|1130.1|1128.7|1129.3|1128.6|1
1653545370000|2022-05-26 06:09:30|1130|1128.5|1130.1|1128.6|1130.1|1128.6|1130|1128.5|0
1653545430000|2022-05-26 06:10:30|||||||||1
1653545440000|2022-05-26 06:10:40|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1
1653545450000|2022-05-26 06:10:50|1130|1129|1130.6|1129.1|1130.6|1129.1|1130|1129|2
1653545460000|2022-05-26 06:11:00|1129.8|1128.3|1129.6|1128.1|1129.8|1128.3|1129.6|1128.1|1
1653545500000|2022-05-26 06:11:40|1129.9|1128.4|1130.2|1129.2|1130.2|1129.2|1129.9|1128.4|12
1653545530000|2022-05-26 06:12:10|1130.4|1128.9|1130.6|1130|1131.4|1130.5|1130.3|1128.8|24
1653545540000|2022-05-26 06:12:20|1130.9|1129.9|1131.1|1129.6|1131.1|1129.9|1130.9|1129.6|1
1653545560000|2022-05-26 06:12:40|||||||||2
1653545610000|2022-05-26 06:13:30|1130.7|1129.2|1130.8|1129.3|1130.8|1129.3|1130.7|1129.2|1
1653545630000|2022-05-26 06:13:50|1130.7|1129.2|1130.6|1129.1|1130.7|1129.2|1130.6|1129.1|1
1653545640000|2022-05-26 06:14:00|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|1
1653545650000|2022-05-26 06:14:10|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|0
1653545670000|2022-05-26 06:14:30|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1653545680000|2022-05-26 06:14:40|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|2
1653545690000|2022-05-26 06:14:50|1131|1130|1131|1130|1131|1130|1131|1130|0
1653545700000|2022-05-26 06:15:00|1130.9|1130.3|1131|1130.4|1131.3|1130.4|1130.9|1129.8|1
1653545710000|2022-05-26 06:15:10|1131.1|1130.5|1131|1130|1131.2|1130.5|1131|1129.7|6
1653545720000|2022-05-26 06:15:20|1130.9|1130.3|1131|1130|1131.3|1130.3|1130.9|1129.8|0
1653545730000|2022-05-26 06:15:30|1131.2|1130.2|1131.7|1130.2|1131.8|1130.8|1131.1|1130.2|3
1653545760000|2022-05-26 06:16:00||1130.7||1130.7||1130.7||1130.7|0
1653545770000|2022-05-26 06:16:10|1131.6|1131|1132.1|1131.5|1132.3|1131.5|1131.6|1131|0
1653545780000|2022-05-26 06:16:20|1132.3|1131.3|1132.3|1131.3|1132.3|1131.6|1132.1|1131.3|1
1653545800000|2022-05-26 06:16:40|1132.5|1131|1132.1|1131.1|1132.5|1131.1|1131.6|1131|4
1653545810000|2022-05-26 06:16:50|1131.9|1130.9|1131.2|1129.7|1131.9|1130.9|1131.2|1129.7|5
1653545820000|2022-05-26 06:17:00|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|0
1653545830000|2022-05-26 06:17:10|1130.2|1129.6|1130.6|1130|1130.6|1130|1130.2|1129.6|7
1653545850000|2022-05-26 06:17:30|1130.7|1130.1|1130.2|1129.2|1130.7|1130.1|1129.9|1128.9|4
1653545860000|2022-05-26 06:17:40|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|3
1653545870000|2022-05-26 06:17:50|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.3|1129.7|18
1653545880000|2022-05-26 06:18:00|1130.4|1129.8|1130.6|1130|1130.8|1130|1129.5|1128.5|32
1653545890000|2022-05-26 06:18:10|1130.3|1129.7|1130.6|1130|1130.6|1130|1130|1128.8|20
1653545900000|2022-05-26 06:18:20|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.4|1129.4|1
1653545910000|2022-05-26 06:18:30|1130.6|1130|1131.5|1130|1131.5|1130|1130.6|1129.6|1
1653545920000|2022-05-26 06:18:40|1131.4|1129.9|1132.3|1130.8|1132.3|1130.8|1131.1|1129.6|7
1653545930000|2022-05-26 06:18:50|1132.2|1130.7|1132.5|1131.9|1133.2|1132.1|1132.2|1130.7|14
1653545940000|2022-05-26 06:19:00|1132.7|1132.1|1132.7|1131.2|1132.8|1132.1|1132.6|1131.1|8
1653546020000|2022-05-26 06:20:20|1132.3|1130.8|1132.1|1130.6|1132.3|1130.8|1132.1|1130.6|2
1653546030000|2022-05-26 06:20:30|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|0
1653546060000|2022-05-26 06:21:00|1131.5|1130.9|1132.7|1131.2|1132.7|1131.2|1131.5|1130.8|5
1653546070000|2022-05-26 06:21:10|1131.1|1130.5|1131.7|1130.2|1131.7|1130.7|1131.1|1130.1|6
1653546100000|2022-05-26 06:21:40|1131.6|1130.1|1131.5|1130|1131.6|1130.1|1131.5|1130|0
1653546140000|2022-05-26 06:22:20|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|2
1653546150000|2022-05-26 06:22:30|1131.8|1130.3|1131.5|1130.9|1131.8|1130.9|1131.5|1130.3|1
1653546160000|2022-05-26 06:22:40|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1653546170000|2022-05-26 06:22:50|1131.7|1130.7|1132.1|1130.6|1132.1|1130.7|1131.7|1130.6|1
1653546210000|2022-05-26 06:23:30|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1653546220000|2022-05-26 06:23:40|1131.9|1131.3|1132|1131|1132.5|1131.5|1131.9|1131|4
1653546230000|2022-05-26 06:23:50|1132.2|1131.2|1132.6|1131.1|1132.6|1131.2|1132.2|1131.1|2
1653546240000|2022-05-26 06:24:00|1132.7|1131.2|1132.8|1131.3|1132.8|1131.3|1132.7|1131.2|1
1653546250000|2022-05-26 06:24:10|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|0
1653546300000|2022-05-26 06:25:00|1132.1||1132.1||1132.1||1132.1||0
1653546340000|2022-05-26 06:25:40|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1
1653546360000|2022-05-26 06:26:00|1131.9|1131.3|1132|1131|1132|1131.3|1131.9|1131|0
1653546370000|2022-05-26 06:26:10|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|0
1653546380000|2022-05-26 06:26:20|1131.8|1131.2|1132|1131|1132|1131.2|1131.8|1131|0
1653546390000|2022-05-26 06:26:30|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|0
1653546410000|2022-05-26 06:26:50|1132|1130.5|1131.7|1130.7|1132|1130.7|1131.7|1130.5|0
1653546420000|2022-05-26 06:27:00|1131.4|1130.8|1131.2|1130.2|1131.4|1130.8|1131.2|1130.2|2
1653546440000|2022-05-26 06:27:20|1131|1130.4|1130.4|1129.8|1131|1130.4|1130.4|1129.8|1
1653546450000|2022-05-26 06:27:30|||||||||1
1653546460000|2022-05-26 06:27:40|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1
1653546470000|2022-05-26 06:27:50|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1653546480000|2022-05-26 06:28:00|1130.7|1129.2|1131.1|1129.6|1131.1|1129.8|1130.3|1129.2|4
1653546490000|2022-05-26 06:28:10|1131.2|1129.7|1131|1130|1131.2|1130|1131|1129.7|0
1653546510000|2022-05-26 06:28:30|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|0
1653546520000|2022-05-26 06:28:40|1131.1|1129.6|1130.8|1129.8|1131.1|1129.8|1130.8|1129.6|0
1653546550000|2022-05-26 06:29:10|1130.5|1129.9|1129.9|1129.3|1130.5|1129.9|1129.9|1129.3|1
1653546560000|2022-05-26 06:29:20|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1653546580000|2022-05-26 06:29:40|1129.9|1129.3|1130.1|1128.6|1130.1|1129.3|1129.9|1128.6|2
1653546590000|2022-05-26 06:29:50|1129.8|1128.8|1129.7|1128.7|1129.8|1128.8|1129.7|1128.7|0
1653546600000|2022-05-26 06:30:00|1129.5|1128.9|1130.1|1128.6|1130.1|1128.9|1129.5|1128.6|1
1653546620000|2022-05-26 06:30:20|1129.8|1129.2|1130|1128.5|1130|1129.2|1129.8|1128.5|0
1653546630000|2022-05-26 06:30:30|1128|1127|1127.5|1126.5|1128|1127|1127.5|1126.5|13
1653546660000|2022-05-26 06:31:00|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1
1653546670000|2022-05-26 06:31:10|1127.9|1127.1|1127.9|1127.3|1127.9|1127.3|1127.9|1127.1|7
1653546680000|2022-05-26 06:31:20|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1653546690000|2022-05-26 06:31:30|1128.2|1127.2|1127.9|1127.3|1128.2|1127.3|1127.9|1127.2|0
1653546700000|2022-05-26 06:31:40|1127.8|1127.2|1128.2|1127.2|1128.2|1127.2|1127.8|1127.2|1
1653546780000|2022-05-26 06:33:00|||||||||1
1653546940000|2022-05-26 06:35:40|1129.2|1127.6|1129.1|1127.6|1129.2|1127.7|1129.1|1127.6|1
1653546960000|2022-05-26 06:36:00|1129|1127.5|1128.5|1127.5|1129|1127.5|1128.5|1127.5|0
1653546990000|2022-05-26 06:36:30|1128.3|1127.3|1128.2|1127.2|1128.3|1127.3|1128.2|1127.2|0
1653547020000|2022-05-26 06:37:00|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1653547040000|2022-05-26 06:37:20|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653547050000|2022-05-26 06:37:30|1128.5|1127|1127.7|1127.1|1128.5|1127.1|1127.7|1126.9|1
1653547060000|2022-05-26 06:37:40|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1653547070000|2022-05-26 06:37:50|1127.7|1127.1|1127.3|1126.7|1127.7|1127.1|1127.3|1126.7|7
1653547080000|2022-05-26 06:38:00|1127.4|1126.8|1127.7|1126.7|1127.7|1126.8|1127.4|1126.7|2
1653547090000|2022-05-26 06:38:10|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1653547100000|2022-05-26 06:38:20|1127.7|1126.7|1127.7|1127.1|1127.7|1127.1|1127.7|1126.7|0
1653547110000|2022-05-26 06:38:30|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1
1653547120000|2022-05-26 06:38:40|1128|1127|1127.8|1127.2|1128.4|1127.2|1127.8|1126.8|0
1653547130000|2022-05-26 06:38:50|1127.9|1127.3|1128.2|1127.2|1128.2|1127.3|1127.9|1127.2|1
1653547160000|2022-05-26 06:39:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1653547170000|2022-05-26 06:39:30|1128|1127|1128|1127|1128|1127|1128|1127|0
1653547200000|2022-05-26 06:40:00|1128.4|1126.9|1128.2|1127.2|1128.4|1127.2|1128.2|1126.9|1
1653547210000|2022-05-26 06:40:10|1128.1|1127.5|1128.4|1126.9|1128.4|1127.6|1128.1|1126.9|0
1653547220000|2022-05-26 06:40:20|1128.2|1127.2|1128.7|1127.2|1128.7|1127.5|1128.2|1127.2|0
1653547230000|2022-05-26 06:40:30|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1653547250000|2022-05-26 06:40:50|1128.4|1126.9|1127.7|1126.7|1128.4|1127|1127.6|1126.7|9
1653547260000|2022-05-26 06:41:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1
1653547270000|2022-05-26 06:41:10|1127.7|1126.7|1125|1124|1127.7|1126.7|1125|1124|6
1653547280000|2022-05-26 06:41:20|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1653547300000|2022-05-26 06:41:40|1124.8|1124.2|1124.9|1124.3|1124.9|1124.3|1124.8|1124.2|1
1653547320000|2022-05-26 06:42:00|1125|1124.4|1125.2|1124.6|1125.5|1124.6|1125|1124.4|3
1653547330000|2022-05-26 06:42:10|1125|1124.4|1125|1124|1125.4|1124.4|1125|1123.9|2
1653547350000|2022-05-26 06:42:30|1125.4|1123.9|1125|1124|1125.4|1124|1125|1123.9|0
1653547370000|2022-05-26 06:42:50|1125.4|1123.9|1125.4|1123.9|1125.4|1124|1125|1123.9|1
1653547380000|2022-05-26 06:43:00|1125|1124|1125|1124|1125|1124|1125|1124|0
1653547400000|2022-05-26 06:43:20|1125.3|1123.8|1125.2|1124.2|1125.3|1124.2|1125|1123.8|0
1653547420000|2022-05-26 06:43:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1653547440000|2022-05-26 06:44:00|1125.2|1124.2|1125.6|1124.1|1125.6|1124.2|1125.2|1124.1|0
1653547450000|2022-05-26 06:44:10|1125.7|1124.2|1125.5|1124.5|1125.7|1124.5|1125.5|1124.2|0
1653547470000|2022-05-26 06:44:30|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|0
1653547480000|2022-05-26 06:44:40|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1
1653547500000|2022-05-26 06:45:00|1125.5|1124.9|1125.7|1125.1|1125.7|1125.1|1125.5|1124.9|1
1653547510000|2022-05-26 06:45:10|1125.9|1124.4|1125.9|1124.4|1125.9|1125|1125.6|1124.4|2
1653547530000|2022-05-26 06:45:30|1125.5|1124.5|1125.5|1124.5|1125.5|1124.6|1125.2|1124.5|0
1653547540000|2022-05-26 06:45:40|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|0
1653547550000|2022-05-26 06:45:50|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1653547560000|2022-05-26 06:46:00|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1653547570000|2022-05-26 06:46:10|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1653547580000|2022-05-26 06:46:20|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1653547590000|2022-05-26 06:46:30|1125.4|1124.8|1125.5|1124.5|1125.5|1124.8|1125.4|1124.5|0
1653547610000|2022-05-26 06:46:50|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1653547620000|2022-05-26 06:47:00|1125|1124.4|1124.9|1124.3|1125|1124.4|1124.9|1124.3|1
1653547630000|2022-05-26 06:47:10|1124.8|1124.2|1124.7|1124.1|1124.8|1124.2|1124.4|1123.8|3
1653547680000|2022-05-26 06:48:00|1124.5|1123.9|1124.7|1124.1|1124.7|1124.1|1124.5|1123.9|0
1653547690000|2022-05-26 06:48:10|1124.6|1124|1124.3|1123.7|1124.7|1124.1|1124.3|1123.7|1
1653547700000|2022-05-26 06:48:20|1124.6|1123.1|1124|1123.4|1124.6|1123.4|1124|1123.1|5
1653547710000|2022-05-26 06:48:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1
1653547720000|2022-05-26 06:48:40|1124|1123.4|1124.2|1123.6|1124.2|1123.6|1124|1123.4|1
1653547730000|2022-05-26 06:48:50|1124.3|1123.7|1124.5|1123.5|1124.5|1123.7|1124.3|1123.5|0
1653547800000|2022-05-26 06:50:00|1124.7|1123.7|1124.5|1123.5|1124.7|1123.8|1124.4|1123.5|1
1653547820000|2022-05-26 06:50:20|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1653547830000|2022-05-26 06:50:30|1124.7|1123.7|1124.7|1124.1|1124.7|1124.1|1124.7|1123.7|1
1653547840000|2022-05-26 06:50:40|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.5|1123.9|2
1653547850000|2022-05-26 06:50:50|||||||||5
1653547860000|2022-05-26 06:51:00|1124.8|1124.2|1124.4|1123.8|1124.8|1124.2|1124.4|1123.8|5
1653547870000|2022-05-26 06:51:10|1124.3|1123.7|1124.2|1123.6|1124.3|1123.7|1124.2|1123.6|0
1653547880000|2022-05-26 06:51:20|1124|1123.2|1124|1123|1124|1123.4|1123.9|1123|3
1653547910000|2022-05-26 06:51:50|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653547920000|2022-05-26 06:52:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|1
1653547940000|2022-05-26 06:52:20|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1653547960000|2022-05-26 06:52:40|1123|1122.4|1123|1122.4|1123|1122.4|1122.9|1122.3|8
1653547970000|2022-05-26 06:52:50|1122.9|1122.3|1123|1122.4|1123|1122.4|1122.9|1122.3|2
1653547980000|2022-05-26 06:53:00|1122.8|1122.2|1122.4|1121.8|1122.8|1122.2|1122.4|1121.5|14
1653547990000|2022-05-26 06:53:10|1122.3|1121.7|1122.7|1122.1|1122.8|1122.1|1122.3|1121.7|2
1653548000000|2022-05-26 06:53:20|1122.8|1122.2|1123.1|1122.5|1123.1|1122.5|1122.8|1122.2|1
1653548010000|2022-05-26 06:53:30|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|2
1653548030000|2022-05-26 06:53:50|1123.9|1122.9|1124.3|1123.3|1124.3|1123.3|1123.9|1122.9|4
1653548040000|2022-05-26 06:54:00|1124.6|1123.1|1124.3|1123.3|1124.6|1123.3|1124.2|1123.1|1
1653548050000|2022-05-26 06:54:10|1124.2|1123.7|1124.2|1123.6|1124.2|1123.7|1124.2|1123.6|0
1653548060000|2022-05-26 06:54:20|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1653548070000|2022-05-26 06:54:30|1124.4|1123.8|1124.5|1123.5|1124.5|1123.8|1124.4|1123.5|1
1653548120000|2022-05-26 06:55:20|1124.4|1123.8|1124.8|1123.8|1124.8|1123.8|1124.4|1123.7|2
1653548130000|2022-05-26 06:55:30|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1653548150000|2022-05-26 06:55:50|1124.6|1124|1124.3|1123.7|1124.9|1124.1|1124.3|1123.7|14
1653548160000|2022-05-26 06:56:00|1124.5|1123.9|1124.7|1124.1|1124.8|1124.2|1124.5|1123.9|2
1653548170000|2022-05-26 06:56:10|||||||||3
1653548210000|2022-05-26 06:56:50|||||||||1
1653548220000|2022-05-26 06:57:00|1125|1124|1124.7|1124.1|1125|1124.1|1124.7|1124|1
1653548230000|2022-05-26 06:57:10||1123.7||1123.7||1123.7||1123.7|0
1653548240000|2022-05-26 06:57:20||1124.1||1124.1||1124.1||1124.1|0
1653548280000|2022-05-26 06:58:00|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1653548290000|2022-05-26 06:58:10|1124.7|1124.1|1124.7|1124.1|1125.1|1124.5|1124.7|1124.1|10
1653548300000|2022-05-26 06:58:20|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1653548340000|2022-05-26 06:59:00|1124.9|1123.9|1124.4|1123.8|1124.9|1123.9|1124.4|1123.7|1
1653548370000|2022-05-26 06:59:30|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|1
1653548390000|2022-05-26 06:59:50|1124|1123|1124|1123|1124|1123|1124|1123|2
1653548420000|2022-05-26 07:00:20|1123.7|1123.1|1124.2|1123.2|1124.2|1123.2|1123.7|1123|6
1653548430000|2022-05-26 07:00:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|3
1653548440000|2022-05-26 07:00:40|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1
1653548450000|2022-05-26 07:00:50|1124.1|1123.5|1124.4|1123.8|1124.5|1123.9|1124.1|1123.5|2
1653548480000|2022-05-26 07:01:20|1124.6|1124|1124.7|1123.7|1124.7|1124|1124.6|1123.7|4
1653548490000|2022-05-26 07:01:30||1124.1||1124.1||1124.1||1124.1|0
1653548580000|2022-05-26 07:03:00|||||||||1
1653548600000|2022-05-26 07:03:20|||||||||1
1653548610000|2022-05-26 07:03:30|||||||||1
1653548620000|2022-05-26 07:03:40|||||||||13
1653548640000|2022-05-26 07:04:00|1124.4|1123.8|1124|1123|1124.4|1123.8|1124|1123|4
1653548650000|2022-05-26 07:04:10|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1653548660000|2022-05-26 07:04:20|1124|1123|1124|1123|1124|1123|1124|1123|1
1653548710000|2022-05-26 07:05:10|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|4
1653548750000|2022-05-26 07:05:50|1124|1123|1124.2|1123.2|1124.2|1123.2|1124|1123|0
1653548760000|2022-05-26 07:06:00|1124|1123.4|1124.1|1123.5|1124.1|1123.5|1124|1123.4|0
1653548770000|2022-05-26 07:06:10|1124.2|1123.2|1123.9|1123.3|1124.2|1123.3|1123.9|1123.2|1
1653548800000|2022-05-26 07:06:40|1123.7|1123.1|1123.8|1123.2|1123.8|1123.2|1123.7|1123.1|0
1653548810000|2022-05-26 07:06:50|1123.7|1123.1|1123.9|1123.3|1123.9|1123.3|1123.7|1123.1|3
1653548820000|2022-05-26 07:07:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|1
1653548840000|2022-05-26 07:07:20|1123.8|1123.2|1124.2|1123.6|1124.4|1123.6|1123.8|1123.2|4
1653548890000|2022-05-26 07:08:10|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1653548900000|2022-05-26 07:08:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1653548920000|2022-05-26 07:08:40|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1653549070000|2022-05-26 07:11:10|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1653549130000|2022-05-26 07:12:10|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.8|1123.2|1
1653549140000|2022-05-26 07:12:20|1123.9|1123.3|1123.8|1123.2|1124|1123.4|1123.8|1123.2|1
1653549180000|2022-05-26 07:13:00|1124|1123.4|1124.2|1123.6|1124.3|1123.7|1124|1123.4|6
1653549200000|2022-05-26 07:13:20|1124.7|1124.1|1124.2|1123.6|1124.7|1124.1|1124.2|1123.6|7
1653549230000|2022-05-26 07:13:50|1124.1|1123.5|1124.2|1123.2|1124.2|1123.5|1124.1|1123.2|4
1653549240000|2022-05-26 07:14:00|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|2
1653549250000|2022-05-26 07:14:10|1124|1123|1124|1123|1124|1123|1124|1123|6
1653549270000|2022-05-26 07:14:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653549300000|2022-05-26 07:15:00|1124.2|1123.2|1124.2|1123.6|1124.2|1123.6|1123.9|1123.2|6
1653549310000|2022-05-26 07:15:10||1123.2||1123.2||1123.2||1123.2|0
1653549330000|2022-05-26 07:15:30|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1653549340000|2022-05-26 07:15:40|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1653549370000|2022-05-26 07:16:10|1124.3|1123.7|1124.4|1123.8|1124.4|1123.8|1124.3|1123.7|4
1653549400000|2022-05-26 07:16:40|1124.5|1123.5|1124.2|1123.6|1124.5|1123.7|1124.2|1123.5|1
1653549420000|2022-05-26 07:17:00|1124|1123.4|1123.9|1123.3|1124|1123.4|1123.9|1123.3|2
1653549440000|2022-05-26 07:17:20|1123.8|1123.2|1123.7|1123.1|1123.8|1123.2|1123.7|1123.1|1
1653549520000|2022-05-26 07:18:40|1124.5|1123.9|1124.7|1124.1|1124.8|1124.2|1124.5|1123.9|16
1653549530000|2022-05-26 07:18:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653549540000|2022-05-26 07:19:00|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1653549560000|2022-05-26 07:19:20|||||||||1
1653549590000|2022-05-26 07:19:50|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1653549600000|2022-05-26 07:20:00|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.5|1123.9|5
1653549640000|2022-05-26 07:20:40|||||||||2
1653549670000|2022-05-26 07:21:10|1124.6|1124|1124.5|1123.5|1124.6|1124|1124.4|1123.5|1
1653549690000|2022-05-26 07:21:30|1124.4|1123.8|1124.5|1123.5|1124.5|1123.8|1124.4|1123.5|0
1653549700000|2022-05-26 07:21:40|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1653549740000|2022-05-26 07:22:20|1124.4|1123.4|1124.3|1123.7|1124.5|1123.7|1124.3|1123.4|0
1653549750000|2022-05-26 07:22:30|1124.4|1123.8|1124.5|1123.9|1124.5|1123.9|1124.4|1123.8|0
1653549780000|2022-05-26 07:23:00|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|5
1653549790000|2022-05-26 07:23:10|1124.2|1123.6|1124.7|1124.1|1124.7|1124.1|1124.2|1123.6|60
1653549800000|2022-05-26 07:23:20|1124.8|1124.2|1124.6|1124|1125.2|1124.2|1124.6|1124|16
1653549810000|2022-05-26 07:23:30|1124.7|1124.1|1124.7|1123.7|1124.7|1124.1|1124.5|1123.7|12
1653549840000|2022-05-26 07:24:00|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1
1653549850000|2022-05-26 07:24:10|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|0
1653549860000|2022-05-26 07:24:20|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|4
1653549870000|2022-05-26 07:24:30|1124.9|1124.3|1125|1124.4|1125|1124.4|1124.9|1124.3|4
1653549900000|2022-05-26 07:25:00|1124.8|1124.2|1125.1|1124.1|1125.1|1124.5|1124.7|1123.9|24
1653549920000|2022-05-26 07:25:20|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653549930000|2022-05-26 07:25:30|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|3
1653549940000|2022-05-26 07:25:40|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653549950000|2022-05-26 07:25:50|1124.9|1123.9|1125.8|1125.2|1126.3|1125.5|1124.8|1123.9|15
1653549960000|2022-05-26 07:26:00|1126|1125|1125.8|1125.2|1126.1|1125.2|1125.6|1124.7|6
1653549970000|2022-05-26 07:26:10|1126.4|1125.4|1126.2|1125.2|1126.6|1125.4|1126.2|1125.1|1
1653550010000|2022-05-26 07:26:50|1126.7|1126.1|1127.2|1126.6|1127.2|1126.6|1126.7|1126|4
1653550020000|2022-05-26 07:27:00|1127.7|1126.7|1127.7|1126.7|1127.7|1127|1127.5|1126.7|1
1653550040000|2022-05-26 07:27:20|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1
1653550050000|2022-05-26 07:27:30|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653550060000|2022-05-26 07:27:40|||||||||1
1653550090000|2022-05-26 07:28:10|1128.2|1127.2|1127.9|1127.3|1128.2|1127.3|1127.9|1127.2|8
1653550110000|2022-05-26 07:28:30|1128|1127.4|1128.7|1127.7|1128.7|1127.7|1128|1127.4|13
1653550130000|2022-05-26 07:28:50|1128.2|1127.6|1127.9|1127.3|1128.2|1127.6|1127.9|1127.3|5
1653550140000|2022-05-26 07:29:00|1127.7|1127.1|1127.7|1127.1|1128|1127.1|1127.7|1127|0
1653550160000|2022-05-26 07:29:20|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|0
1653550170000|2022-05-26 07:29:30|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653550190000|2022-05-26 07:29:50|1127.5|1126.9|1127.9|1127.3|1128.3|1127.7|1127.5|1126.9|3
1653550210000|2022-05-26 07:30:10|1128|1127|1128.1|1127.5|1128.3|1127.7|1128|1127|5
1653550220000|2022-05-26 07:30:20|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653550240000|2022-05-26 07:30:40|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1653550260000|2022-05-26 07:31:00|1128.2|1127.6|1127.7|1127.1|1128.2|1127.6|1127.7|1127|1
1653550270000|2022-05-26 07:31:10|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|16
1653550320000|2022-05-26 07:32:00|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|1
1653550350000|2022-05-26 07:32:30|||||||||1
1653550380000|2022-05-26 07:33:00|1127.1|1126.5|1127.7|1126.7|1127.7|1126.7|1127.1|1126.5|2
1653550490000|2022-05-26 07:34:50|1127.8|1126.3|1127.2|1126.6|1127.8|1126.6|1127.2|1126.3|1
1653550500000|2022-05-26 07:35:00|||||||||1
1653550540000|2022-05-26 07:35:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1653550570000|2022-05-26 07:36:10|1126.9|1126.3|1126.9|1126.3|1127.3|1126.7|1126.8|1126.2|6
1653550580000|2022-05-26 07:36:20|1126.8|1126.2|1126.9|1126.3|1127.2|1126.4|1126.8|1126.2|1
1653550690000|2022-05-26 07:38:10|1127.4|1126.4|1127.4|1126.8|1127.4|1126.8|1127.4|1126.4|0
1653550700000|2022-05-26 07:38:20|1127.7|1126.7|1127.7|1127.1|1127.7|1127.1|1127.4|1126.7|0
1653550710000|2022-05-26 07:38:30|1127.9|1126.9|1127.9|1127.3|1127.9|1127.3|1127.7|1126.9|0
1653550750000|2022-05-26 07:39:10|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1653550770000|2022-05-26 07:39:30|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|0
1653550780000|2022-05-26 07:39:40|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1
1653550790000|2022-05-26 07:39:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|3
1653550800000|2022-05-26 07:40:00|1128.4|1127.8|1128.5|1127.9|1128.7|1128.1|1128.4|1127.8|0
1653550810000|2022-05-26 07:40:10|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|3
1653550820000|2022-05-26 07:40:20|1129|1128.4|1129.2|1128.6|1129.4|1128.6|1129|1128.4|0
1653550840000|2022-05-26 07:40:40|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1
1653550860000|2022-05-26 07:41:00|1129.3|1128.7|1129.6|1129|1129.9|1129.3|1129.3|1128.7|2
1653550870000|2022-05-26 07:41:10|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|2
1653550880000|2022-05-26 07:41:20|1129.9|1129.3|1129.4|1128.8|1129.9|1129.3|1129.4|1128.7|2
1653550890000|2022-05-26 07:41:30|1129.3|1128.7|1129.2|1128.6|1129.3|1128.7|1129.2|1128.6|0
1653550900000|2022-05-26 07:41:40||1128.2||1128.2||1128.2||1128.2|1
1653550910000|2022-05-26 07:41:50|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1653550920000|2022-05-26 07:42:00|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1
1653550930000|2022-05-26 07:42:10|1129.3||1129.3||1129.3||1129.3||0
1653550940000|2022-05-26 07:42:20|1129.2|1128.6|1129|1128.4|1129.2|1128.6|1129|1128.4|2
1653550960000|2022-05-26 07:42:40|||||||||1
1653551000000|2022-05-26 07:43:20|1128.2|1127.6|1128.7|1128.1|1128.7|1128.1|1128.1|1127.5|4
1653551020000|2022-05-26 07:43:40|1128.5|1127.9|1128.4|1127.8|1128.5|1127.9|1128.4|1127.8|1
1653551030000|2022-05-26 07:43:50|1128.7|1127.7|1128.7|1128.1|1128.7|1128.1|1128.5|1127.7|3
1653551050000|2022-05-26 07:44:10|1128.5|1127.7|1128.2|1127.2|1128.5|1127.9|1128.2|1127.2|4
1653551070000|2022-05-26 07:44:30|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|0
1653551160000|2022-05-26 07:46:00|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653551240000|2022-05-26 07:47:20|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|4
1653551260000|2022-05-26 07:47:40|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|5
1653551270000|2022-05-26 07:47:50|1127.2|1126.6|1127.4|1126.8|1127.4|1126.8|1127.2|1126.6|3
1653551290000|2022-05-26 07:48:10|1127.2|1126.6|1127.5|1126.5|1127.5|1126.6|1127.1|1126.5|0
1653551320000|2022-05-26 07:48:40|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1653551340000|2022-05-26 07:49:00|1127.1|1126.5|1127.4|1126.4|1127.4|1126.5|1127.1|1126.3|0
1653551360000|2022-05-26 07:49:20|1127|1126.5|1127|1126.4|1127.2|1126.6|1127|1126.4|1
1653551370000|2022-05-26 07:49:30|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|3
1653551380000|2022-05-26 07:49:40||1127.1||1127.1||1127.1||1127.1|0
1653551390000|2022-05-26 07:49:50|||||||||1
1653551410000|2022-05-26 07:50:10|1128|1127|1127.9|1127.3|1128|1127.3|1127.8|1127|0
1653551450000|2022-05-26 07:50:50|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|1
1653551460000|2022-05-26 07:51:00|1127.6|1127|1127.7|1127.1|1127.7|1127.1|1127.6|1127|1
1653551500000|2022-05-26 07:51:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653551510000|2022-05-26 07:51:50|1127.5|1126.9|1127.4|1126.8|1127.5|1126.9|1127.4|1126.8|0
1653551520000|2022-05-26 07:52:00|1127.5|1126.9|1127.4|1126.8|1127.5|1126.9|1127.4|1126.8|0
1653551540000|2022-05-26 07:52:20|1127.3|1126.3|1126.8|1126.2|1127.3|1126.3|1126.8|1126|8
1653551550000|2022-05-26 07:52:30|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1653551570000|2022-05-26 07:52:50|1126.8|1126.2|1126.7|1126.1|1126.8|1126.2|1126.7|1126.1|0
1653551580000|2022-05-26 07:53:00|||||||||1
1653551590000|2022-05-26 07:53:10|1126.8|1126.2|1127.5|1126.5|1127.5|1126.5|1126.8|1126.2|1
1653551600000|2022-05-26 07:53:20|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1
1653551610000|2022-05-26 07:53:30|1126.7|1126.1|1126.5|1125.9|1126.7|1126.1|1126.5|1125.9|0
1653551620000|2022-05-26 07:53:40|1126.7|1126.1|1126.8|1126.2|1126.8|1126.2|1126.7|1126.1|1
1653551630000|2022-05-26 07:53:50|||||||||1
1653551640000|2022-05-26 07:54:00|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|2
1653551660000|2022-05-26 07:54:20|1126.2|1125.6|1126.3|1125.7|1126.4|1125.8|1126.2|1125.6|10
1653551670000|2022-05-26 07:54:30|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1
1653551720000|2022-05-26 07:55:20|1126.7|1125.7|1126.7|1126.1|1126.9|1126.3|1126.7|1125.7|3
1653551740000|2022-05-26 07:55:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1653551760000|2022-05-26 07:56:00|1127.4|1126.8|1127.3|1126.7|1127.4|1126.8|1127.3|1126.7|1
1653551770000|2022-05-26 07:56:10|1127.7||1127.7||1127.7||1127.7||4
1653551790000|2022-05-26 07:56:30|1127|1126.4|1126.8|1126.2|1127|1126.4|1126.8|1126.2|2
1653551800000|2022-05-26 07:56:40|1126.4|1125.8|1126.5|1125.9|1126.5|1125.9|1126.4|1125.8|2
1653551810000|2022-05-26 07:56:50|1126.3|1125.7|1126.2|1125.6|1126.3|1125.7|1126.2|1125.6|1
1653551830000|2022-05-26 07:57:10|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|2
1653551840000|2022-05-26 07:57:20|1126.5|1125.5|1126.4|1125.8|1126.5|1125.8|1126.3|1125.5|3
1653551850000|2022-05-26 07:57:30|1126.2|1125.6|1125.7|1125.1|1126.2|1125.6|1125.7|1125.1|10
1653551860000|2022-05-26 07:57:40|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653551880000|2022-05-26 07:58:00|1125.6|1125|1125.2|1124.6|1125.6|1125|1125.2|1124.6|4
1653551890000|2022-05-26 07:58:10|1125.3|1124.7|1125.7|1124.7|1125.7|1124.9|1125.3|1124.7|1
1653551900000|2022-05-26 07:58:20|1125.3|1124.4|1125|1124.4|1125.3|1124.4|1125|1124.4|3
1653551910000|2022-05-26 07:58:30|1125.5|1124.5|1125.2|1124.6|1125.5|1124.6|1125.2|1124.5|5
1653551970000|2022-05-26 07:59:30|1125.4|1124.4|1125.4|1124.8|1125.4|1124.8|1125.3|1124.4|0
1653551980000|2022-05-26 07:59:40|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1653551990000|2022-05-26 07:59:50|1125.8|1124.8|1125.4|1124.8|1125.8|1125|1125.4|1124.8|0
1653552000000|2022-05-26 08:00:00|1125.7|1125.1|1125.4|1124.8|1125.7|1125.1|1125.4|1124.7|3
1653552030000|2022-05-26 08:00:30|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653552040000|2022-05-26 08:00:40|1125.4|1124.8|1125.5|1124.5|1125.5|1124.8|1125.3|1124.5|1
1653552090000|2022-05-26 08:01:30|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1653552100000|2022-05-26 08:01:40|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|4
1653552140000|2022-05-26 08:02:20|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|3
1653552150000|2022-05-26 08:02:30|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1653552180000|2022-05-26 08:03:00|||||||||1
1653552230000|2022-05-26 08:03:50|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|2
1653552240000|2022-05-26 08:04:00|1126.3|1125.7|1127.4|1126.8|1127.4|1126.8|1126.3|1125.7|2
1653552250000|2022-05-26 08:04:10|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|7
1653552270000|2022-05-26 08:04:30|1128.1|1127.5|1127.9|1127.3|1128.1|1127.5|1127.9|1127.3|1
1653552300000|2022-05-26 08:05:00|1128.1|1127.5|1128.4|1127.8|1128.4|1127.8|1128.1|1127.5|1
1653552310000|2022-05-26 08:05:10|1128.7|1127.7|1128.4|1127.8|1128.7|1127.9|1128.4|1127.7|4
1653552330000|2022-05-26 08:05:30|1128.3|1127.7|1128.7|1127.7|1128.7|1127.7|1128.3|1127.7|1
1653552340000|2022-05-26 08:05:40|1128.6|1128|1128.7|1128.1|1128.7|1128.1|1128.6|1128|0
1653552360000|2022-05-26 08:06:00|1128.6|1128|1128.5|1127.9|1128.6|1128|1128.5|1127.9|0
1653552380000|2022-05-26 08:06:20|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1
1653552390000|2022-05-26 08:06:30|1128.7|1128.1|1128.7|1128.1|1128.8|1128.2|1128.7|1128.1|4
1653552440000|2022-05-26 08:07:20|1128.5|1127.9|1127.9|1127.3|1128.5|1127.9|1127.9|1127.3|4
1653552500000|2022-05-26 08:08:20|1127.7|1127.1|1127.5|1126.5|1127.7|1127.1|1127.5|1126.5|1
1653552520000|2022-05-26 08:08:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653552530000|2022-05-26 08:08:50|1127.3|1126.7|1127.3|1126.3|1127.4|1126.7|1127.3|1126.3|0
1653552540000|2022-05-26 08:09:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1653552550000|2022-05-26 08:09:10||1126.6||1126.6||1126.6||1126.6|0
1653552560000|2022-05-26 08:09:20|1127|1126.4|1126.8|1126.2|1127|1126.4|1126.8|1126.2|1
1653552580000|2022-05-26 08:09:40|1126.7|1126.1|1126.4|1125.8|1126.7|1126.1|1126.4|1125.8|10
1653552600000|2022-05-26 08:10:00|||||||||4
1653552610000|2022-05-26 08:10:10|1126.7|1126.1|1126.9|1126.3|1126.9|1126.3|1126.7|1126.1|4
1653552620000|2022-05-26 08:10:20|1126.7|1126.1|1126.5|1125.5|1126.7|1126.1|1126.2|1125.5|2
1653552630000|2022-05-26 08:10:30|1126.4|1125.8|1126.5|1125.5|1126.5|1125.8|1126.4|1125.5|2
1653552650000|2022-05-26 08:10:50|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1653552680000|2022-05-26 08:11:20|1125.9|1125.3|1125.7|1125.1|1126|1125.3|1125.7|1125|7
1653552740000|2022-05-26 08:12:20|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653552770000|2022-05-26 08:12:50|1125.7|1125.1|1126|1125|1126|1125.1|1125.7|1125|4
1653552780000|2022-05-26 08:13:00|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|4
1653552800000|2022-05-26 08:13:20|1125.7|1125.1|1126.1|1125.5|1126.5|1125.9|1125.7|1125.1|9
1653552810000|2022-05-26 08:13:30|1126|1125.4|1126.4|1125.4|1126.4|1125.6|1126|1125.4|4
1653552860000|2022-05-26 08:14:20|1126.2|1125.8|1126.2|1125.6|1126.2|1125.8|1126.2|1125.6|0
1653552920000|2022-05-26 08:15:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1653552930000|2022-05-26 08:15:30|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1653552960000|2022-05-26 08:16:00|1126.2|1125.6|1126.2|1125.6|1126.3|1125.7|1126|1125.4|1
1653552980000|2022-05-26 08:16:20|||||||||1
1653553010000|2022-05-26 08:16:50|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1653553020000|2022-05-26 08:17:00|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1653553040000|2022-05-26 08:17:20|1126.4|1125.4|1126.4|1125.8|1126.4|1125.8|1126.4|1125.4|2
1653553120000|2022-05-26 08:18:40|||||||||2
1653553160000|2022-05-26 08:19:20|1126.3|1125.7|1126.2|1125.6|1126.3|1125.7|1126.2|1125.6|0
1653553170000|2022-05-26 08:19:30|1126.4|1125.8|1126.5|1125.9|1126.5|1125.9|1126.4|1125.8|0
1653553180000|2022-05-26 08:19:40|1126.9|1126|1127|1126|1127|1126|1126.9|1126|1
1653553200000|2022-05-26 08:20:00|1126.7|1126.1|1127|1126|1127|1126.1|1126.7|1126|2
1653553280000|2022-05-26 08:21:20|1126.9|1125.9|1126.7|1126.1|1126.9|1126.1|1126.7|1125.9|0
1653553310000|2022-05-26 08:21:50|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1653553320000|2022-05-26 08:22:00||1127.1||1127.1||1127.1||1127.1|0
1653553340000|2022-05-26 08:22:20|1127.9|1126.9|1127.4|1126.8|1127.9|1126.9|1127.4|1126.8|6
1653553360000|2022-05-26 08:22:40|1127.1|1126.5|1127.3|1126.7|1127.3|1126.7|1127.1|1126.5|5
1653553370000|2022-05-26 08:22:50|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1653553390000|2022-05-26 08:23:10|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1
1653553400000|2022-05-26 08:23:20|1127.5|1126.9|1127.4|1126.8|1127.5|1126.9|1127.4|1126.8|0
1653553420000|2022-05-26 08:23:40|1127.3|1126.7|1127.5|1126.5|1127.5|1126.7|1127.3|1126.4|0
1653553440000|2022-05-26 08:24:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653553450000|2022-05-26 08:24:10|1127.3|1126.7|1127.7|1127.1|1127.7|1127.1|1127.3|1126.7|1
1653553460000|2022-05-26 08:24:20|1127.8|1126.8|1127.3|1126.7|1127.8|1127|1127.3|1126.7|0
1653553470000|2022-05-26 08:24:30|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653553520000|2022-05-26 08:25:20|1127.4|1126.8|1127.7|1127.1|1127.7|1127.1|1127.4|1126.8|0
1653553540000|2022-05-26 08:25:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1
1653553550000|2022-05-26 08:25:50|1127.3|1126.7|1127.2|1126.6|1127.3|1126.7|1127.2|1126.6|0
1653553570000|2022-05-26 08:26:10|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1
1653553610000|2022-05-26 08:26:50|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1653553620000|2022-05-26 08:27:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1653553630000|2022-05-26 08:27:10|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1
1653553640000|2022-05-26 08:27:20|1127.2|1126.6|1127|1126.4|1127.2|1126.6|1127|1126.4|2
1653553650000|2022-05-26 08:27:30|||||||||1
1653553660000|2022-05-26 08:27:40|1126.8|1126.2|1126.2|1125.6|1126.8|1126.2|1126.2|1125.6|5
1653553670000|2022-05-26 08:27:50|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1
1653553680000|2022-05-26 08:28:00|1126.5|1125.5|1126.2|1125.2|1126.5|1125.6|1126.2|1125.2|2
1653553690000|2022-05-26 08:28:10|1125.9|1125.3|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|1
1653553700000|2022-05-26 08:28:20|1125.7|1125.1|1125.9|1125.3|1125.9|1125.3|1125.7|1124.9|3
1653553710000|2022-05-26 08:28:30|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1
1653553730000|2022-05-26 08:28:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1653553740000|2022-05-26 08:29:00|1125.9|1125.3|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|2
1653553780000|2022-05-26 08:29:40|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|2
1653553790000|2022-05-26 08:29:50|1126|1125.4|1125.5|1124.5|1126.2|1125.4|1125.5|1124.5|8
1653553810000|2022-05-26 08:30:10|1125.3|1124.7|1125.4|1124.8|1125.5|1124.8|1125.3|1124.5|0
1653553820000|2022-05-26 08:30:20|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|2
1653553830000|2022-05-26 08:30:30|1125.3|1124.7|1125.5|1124.5|1125.5|1124.7|1125.3|1124.5|0
1653553840000|2022-05-26 08:30:40|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1653553850000|2022-05-26 08:30:50|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|1
1653553900000|2022-05-26 08:31:40|1125.3|1124.7|1125.2|1124.6|1125.3|1124.7|1125.2|1124.6|0
1653553910000|2022-05-26 08:31:50|1125.1|1124.5|1124.9|1124.3|1125.1|1124.5|1124.9|1124.3|2
1653553930000|2022-05-26 08:32:10|1125|1124.4|1125.2|1124.6|1125.2|1124.6|1125|1124.4|3
1653553940000|2022-05-26 08:32:20|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|0
1653553960000|2022-05-26 08:32:40|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1
1653553970000|2022-05-26 08:32:50|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|0
1653554010000|2022-05-26 08:33:30|1124.9|1124.3|1124.6|1124|1124.9|1124.3|1124.5|1123.9|5
1653554020000|2022-05-26 08:33:40|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|7
1653554030000|2022-05-26 08:33:50|1124.9|1124.3|1125.1|1124.5|1125.1|1124.5|1124.9|1124.3|0
1653554040000|2022-05-26 08:34:00|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|0
1653554060000|2022-05-26 08:34:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|6
1653554080000|2022-05-26 08:34:40|1125.9|1125.3|1125.7|1125.1|1125.9|1125.3|1125.7|1125.1|3
1653554090000|2022-05-26 08:34:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|3
1653554100000|2022-05-26 08:35:00|1125.7|1125.1|1125.7|1125.1|1125.9|1125.1|1125.7|1124.9|0
1653554150000|2022-05-26 08:35:50|1125.5|1124.9|1125.4|1124.8|1125.5|1124.9|1125.4|1124.8|2
1653554160000|2022-05-26 08:36:00|1125.5|1124.9|1125.4|1124.8|1125.5|1124.9|1125.4|1124.8|1
1653554200000|2022-05-26 08:36:40|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653554250000|2022-05-26 08:37:30|1125.7|1125.1|1126|1125.4|1126|1125.4|1125.7|1125.1|7
1653554260000|2022-05-26 08:37:40|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|2
1653554300000|2022-05-26 08:38:20|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|4
1653554320000|2022-05-26 08:38:40|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1
1653554330000|2022-05-26 08:38:50|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|0
1653554340000|2022-05-26 08:39:00|1124.9|1124.3|1124.7|1124.1|1124.9|1124.3|1124.7|1124.1|1
1653554360000|2022-05-26 08:39:20|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.4|28
1653554370000|2022-05-26 08:39:30|1124.3|1123.7|1124.4|1123.8|1124.4|1123.8|1124.3|1123.7|0
1653554400000|2022-05-26 08:40:00|1124.5|1123.9|1125.2|1124.6|1125.2|1124.6|1124.5|1123.9|2
1653554410000|2022-05-26 08:40:10|1125.5|1124.5|1125|1124.4|1125.5|1124.6|1125|1124.4|0
1653554430000|2022-05-26 08:40:30|1125.5|1124.5|1125.2|1124.6|1125.5|1124.8|1125.2|1124.5|1
1653554440000|2022-05-26 08:40:40|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|0
1653554450000|2022-05-26 08:40:50|1125.2|1124.6|1125|1124.4|1125.2|1124.6|1125|1124.4|1
1653554470000|2022-05-26 08:41:10|||||||||3
1653554480000|2022-05-26 08:41:20|1124.9|1124.3|1124.7|1124.1|1124.9|1124.3|1124.7|1124.1|1
1653554520000|2022-05-26 08:42:00|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1
1653554530000|2022-05-26 08:42:10|1124.7|1123.7|1124.4|1123.8|1124.7|1123.8|1124.4|1123.7|3
1653554540000|2022-05-26 08:42:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1653554550000|2022-05-26 08:42:30|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|3
1653554620000|2022-05-26 08:43:40|1124.8|1124.2|1125.1|1124.5|1125.1|1124.5|1124.8|1124.2|2
1653554640000|2022-05-26 08:44:00|1124.7|1124.1|1125.1|1124.5|1125.1|1124.5|1124.7|1124.1|7
1653554660000|2022-05-26 08:44:20|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1653554680000|2022-05-26 08:44:40|1125.9|1124.9|1125.9|1125.3|1126|1125.3|1125.9|1124.9|0
1653554690000|2022-05-26 08:44:50|1126.2|1125.2|1126.2|1125.6|1126.2|1125.6|1126|1125.2|0
1653554700000|2022-05-26 08:45:00|1126.1|1125.5|1126.2|1125.6|1126.5|1125.9|1126|1125.4|9
1653554710000|2022-05-26 08:45:10|1126.5|1125.9|1127.6|1126.6|1127.6|1126.8|1126.5|1125.9|4
1653554720000|2022-05-26 08:45:20|1127.7|1126.7|1125.9|1125.3|1127.7|1126.7|1125.9|1125.1|2
1653554730000|2022-05-26 08:45:30|1125.7|1125.1|1126.4|1125.8|1126.4|1125.8|1125.7|1125.1|8
1653554740000|2022-05-26 08:45:40|1126.5|1125.9|1126.9|1126.3|1126.9|1126.3|1126.5|1125.9|3
1653554750000|2022-05-26 08:45:50|1125.9|1125.3|1121.6|1120.1|1125.9|1125.3|1120.9|1119.8|89
1653554760000|2022-05-26 08:46:00|1121.5|1120.5|1123.2|1122.2|1123.2|1122.2|1121.5|1120.5|15
1653554770000|2022-05-26 08:46:10|1122.8|1122|1121.5|1120.5|1123.4|1122.8|1121.2|1120.5|27
1653554780000|2022-05-26 08:46:20|1121.2|1120.6|1120.9|1119.4|1121.2|1120.6|1119.8|1119.2|93
1653554790000|2022-05-26 08:46:30|1119.7|1119.1|1121|1119.5|1121|1119.5|1119.7|1118.7|28
1653554800000|2022-05-26 08:46:40|1121.1|1119.6|1120.4|1119.8|1121.7|1120.8|1120.4|1119.5|18
1653554810000|2022-05-26 08:46:50|1120.2|1119.6|1119.7|1119.1|1120.5|1119.6|1119.7|1119|19
1653554820000|2022-05-26 08:47:00|1120.6|1119.5|1120.7|1119.7|1120.8|1119.9|1120.5|1119.3|52
1653554830000|2022-05-26 08:47:10|1120.5|1119.5|1121.7|1121.1|1121.8|1121.2|1120.5|1119.3|22
1653554840000|2022-05-26 08:47:20|1121.9|1120.9|1122.6|1122|1123.2|1122.3|1121.9|1120.9|10
1653554850000|2022-05-26 08:47:30|1122.5|1121.9|1122.2|1121.6|1122.6|1122|1122.2|1121.6|8
1653554860000|2022-05-26 08:47:40|1122.1|1121.5|1122.2|1121.2|1122.2|1121.5|1122|1121.2|5
1653554870000|2022-05-26 08:47:50|1122.3|1121.7|1121.5|1120.9|1122.5|1121.9|1121.5|1120.9|7
1653554880000|2022-05-26 08:48:00|1121.4|1120.8|1120.9|1120.3|1121.7|1120.8|1120.9|1120.3|13
1653554890000|2022-05-26 08:48:10|1120.8|1120.2|1120.9|1120.3|1120.9|1120.3|1120.8|1120.2|1
1653554900000|2022-05-26 08:48:20|1120.8|1120.2|1121.7|1121.1|1121.7|1121.1|1120.8|1120.2|9
1653554910000|2022-05-26 08:48:30|1121.6|1121|1121.3|1120.7|1121.6|1121|1121.3|1120.7|2
1653554920000|2022-05-26 08:48:40|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|2
1653554930000|2022-05-26 08:48:50|1121.8|1120.8|1121.8|1120.8|1121.8|1120.9|1121.5|1120.7|2
1653554940000|2022-05-26 08:49:00|1121.5|1120.9|1122|1121.4|1122|1121.4|1121.3|1120.5|11
1653554950000|2022-05-26 08:49:10|1122.2|1121.6|1122.7|1122.1|1122.9|1122.3|1122.2|1121.4|9
1653554960000|2022-05-26 08:49:20|1122.8|1121.8|1122.7|1121.7|1122.8|1122|1122.6|1121.7|1
1653554970000|2022-05-26 08:49:30|1122|1121.4|1121.7|1121.1|1122|1121.4|1121.7|1121.1|1
1653554980000|2022-05-26 08:49:40|1121.8|1120.8|1121.7|1121.1|1121.8|1121.1|1121.4|1120.7|0
1653554990000|2022-05-26 08:49:50||1120.7||1120.7||1120.7||1120.7|1
1653555000000|2022-05-26 08:50:00|1121.4|1120.8|1121.9|1120.9|1121.9|1120.9|1121.4|1120.7|0
1653555010000|2022-05-26 08:50:10|1122|1121|1121.9|1121.3|1122|1121.3|1121.9|1121|0
1653555020000|2022-05-26 08:50:20|1122.2|1121.6|1122|1121|1122.4|1121.8|1121.9|1121|2
1653555040000|2022-05-26 08:50:40|1122.4|1120.9|1122|1121|1122.4|1121.6|1122|1120.9|8
1653555050000|2022-05-26 08:50:50|1122.4|1121.4|1122.8|1121.8|1122.8|1121.8|1122.4|1121.4|9
1653555060000|2022-05-26 08:51:00|1122.7|1122.1|1121.5|1120.5|1122.7|1122.1|1121.5|1120.5|2
1653555070000|2022-05-26 08:51:10|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|1121.1|1120.5|2
1653555080000|2022-05-26 08:51:20|||||||||1
1653555090000|2022-05-26 08:51:30|1121.1|1120.5|1120.7|1120.1|1121.1|1120.5|1120.7|1120.1|2
1653555100000|2022-05-26 08:51:40|1120.8|1120.2|1121.6|1121|1121.7|1121|1120.8|1120.2|2
1653555110000|2022-05-26 08:51:50|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|0
1653555120000|2022-05-26 08:52:00|1121.2|1120.6|1121|1120|1121.5|1120.6|1121|1120|7
1653555140000|2022-05-26 08:52:20|1120.7|1120.1|1120.2|1119.6|1121.5|1120.5|1120.2|1119.6|17
1653555150000|2022-05-26 08:52:30|1120.7|1120.1|1121.2|1120.2|1121.2|1120.3|1120.3|1119.7|3
1653555160000|2022-05-26 08:52:40|1121.1|1120.5|1121.9|1120.9|1121.9|1121.2|1121.1|1120.5|7
1653555170000|2022-05-26 08:52:50|1121.8|1120.8|1121.4|1120.8|1121.8|1120.8|1121.4|1120.5|1
1653555180000|2022-05-26 08:53:00|1121.3|1120.7|1121.2|1120.6|1121.3|1120.7|1121.2|1120.6|0
1653555190000|2022-05-26 08:53:10|1121.4|1120.8|1121.5|1120.5|1121.7|1120.8|1121.4|1120.5|3
1653555200000|2022-05-26 08:53:20|1121.2|1120.6|1121.4|1120.8|1121.4|1120.8|1121.2|1120.6|2
1653555210000|2022-05-26 08:53:30|1122|1121|1122.3|1121.7|1122.3|1121.7|1122|1121|5
1653555220000|2022-05-26 08:53:40|1122.2|1121.6|1122.3|1121.7|1122.3|1121.7|1122|1120.7|4
1653555230000|2022-05-26 08:53:50|1122.7||1122.7||1122.7||1122.7||1
1653555240000|2022-05-26 08:54:00|1122.8|1121.3|1122.4|1120.9|1122.8|1121.3|1122.3|1120.9|0
1653555250000|2022-05-26 08:54:10|1122.1|1121.1|1122|1121|1122.1|1121.1|1122|1121|0
1653555260000|2022-05-26 08:54:20|1121.7|1121.1|1121.8|1121.2|1121.8|1121.2|1121.7|1121.1|0
1653555270000|2022-05-26 08:54:30|1121.7|1121.1|1121.7|1121.1|1121.7|1121.1|1121.7|1121.1|0
1653555290000|2022-05-26 08:54:50|1121.6|1121|1121.4|1120.8|1121.6|1121|1121.2|1120.6|2
1653555310000|2022-05-26 08:55:10|1122.8|1122.2|1123.4|1122.8|1123.4|1122.8|1122.8|1122.2|9
1653555320000|2022-05-26 08:55:20|1123.9|1122.9|1123.4|1122.8|1124.3|1123.1|1123.3|1122.5|26
1653555330000|2022-05-26 08:55:30|1123.7|1122.7|1122.7|1122.1|1123.7|1123.1|1122.7|1122.1|9
1653555340000|2022-05-26 08:55:40|||||||||1
1653555350000|2022-05-26 08:55:50|1122.9|1122.3|1122.9|1122.3|1123.5|1122.8|1122.9|1122.3|11
1653555360000|2022-05-26 08:56:00|1123|1122.4|1122.9|1122.3|1123.4|1122.8|1122.9|1122.2|9
1653555370000|2022-05-26 08:56:10|1123.1|1122.5|1123.2|1122.2|1123.5|1122.6|1123|1122.2|9
1653555380000|2022-05-26 08:56:20|1122.9|1122.3|1123.7|1122.7|1123.8|1122.7|1122.9|1122|11
1653555390000|2022-05-26 08:56:30|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1653555400000|2022-05-26 08:56:40|1123.4|1122.8|1123.7|1123.1|1123.7|1123.1|1123.4|1122.8|1
1653555420000|2022-05-26 08:57:00|1123.8|1122.8|1123.7|1122.7|1123.8|1122.8|1123.7|1122.7|1
1653555430000|2022-05-26 08:57:10|1123.9|1123.1|1125.2|1124.2|1125.8|1124.7|1123.9|1122.9|24
1653555440000|2022-05-26 08:57:20|1125.7|1124.6|1126.8|1126.2|1127.6|1126.2|1125.4|1124.4|34
1653555450000|2022-05-26 08:57:30|1126.7|1126.1|1126.5|1125.5|1126.8|1126.1|1126.4|1125.4|0
1653555460000|2022-05-26 08:57:40|1126.3|1125.7|1126.5|1125.9|1126.5|1125.9|1126.3|1125.7|3
1653555470000|2022-05-26 08:57:50|1126.8|1126.2|1126.7|1126.1|1126.8|1126.2|1126.7|1126.1|2
1653555480000|2022-05-26 08:58:00|1126.2|1125.6|1127.1|1125.6|1127.2|1126|1126.2|1125.6|6
1653555490000|2022-05-26 08:58:10|1126.9|1125.9|1127.6|1126.1|1127.7|1126.5|1126.9|1125.9|2
1653555500000|2022-05-26 08:58:20|1127.4|1125.9|1127.2|1126.2|1127.7|1126.5|1127.2|1125.9|2
1653555510000|2022-05-26 08:58:30|1127.5|1126.5|1127|1126|1127.5|1126.5|1127|1125.9|5
1653555540000|2022-05-26 08:59:00|1126.8|1125.8|1126.3|1125.3|1126.8|1125.9|1126.3|1125.3|0
1653555550000|2022-05-26 08:59:10|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1653555560000|2022-05-26 08:59:20|1125.9|1125.3|1126.2|1125.6|1126.3|1125.7|1125.9|1125.3|1
1653555580000|2022-05-26 08:59:40|1126.5|1125.9|1126.5|1125.5|1126.5|1125.9|1126.4|1125.5|2
1653555590000|2022-05-26 08:59:50|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1653555600000|2022-05-26 09:00:00|1126.5|1125.9|1126.2|1125.6|1126.5|1125.9|1126.2|1125.6|0
1653555610000|2022-05-26 09:00:10|1126.5|1125.9|1126.3|1125.3|1126.6|1126|1126.3|1125.3|12
1653555620000|2022-05-26 09:00:20|1126.2|1125.6|1126|1125.4|1126.3|1125.6|1126|1125.3|1
1653555650000|2022-05-26 09:00:50|1126.1|1125.1|1126.1|1125.1|1126.1|1125.4|1126|1125.1|1
1653555660000|2022-05-26 09:01:00|1125.8|1125.2|1125.3|1124.3|1125.8|1125.2|1125.3|1124.3|0
1653555670000|2022-05-26 09:01:10|1125|1124.4|1124.9|1124.3|1125|1124.4|1124.9|1124.3|0
1653555680000|2022-05-26 09:01:20|1125.2|1124.6|1125.5|1124.5|1125.7|1124.7|1125.2|1124.5|2
1653555690000|2022-05-26 09:01:30|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|2
1653555700000|2022-05-26 09:01:40|1125.5|1124.9|1125.7|1125.1|1125.7|1125.1|1125.4|1124.5|3
1653555720000|2022-05-26 09:02:00|1125.5|1124.9|1125.7|1125.1|1125.7|1125.1|1125.4|1124.8|3
1653555740000|2022-05-26 09:02:20|||||||||1
1653555760000|2022-05-26 09:02:40|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1653555770000|2022-05-26 09:02:50|1126|1125|1125.7|1125.1|1126|1125.1|1125.7|1125|0
1653555790000|2022-05-26 09:03:10|1125.4|1124.8|1125.2|1124.6|1125.6|1124.8|1125.2|1124.6|1
1653555800000|2022-05-26 09:03:20|1125.3|1124.3|1125.3|1124.7|1125.3|1124.7|1125.2|1124.3|1
1653555810000|2022-05-26 09:03:30|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1653555830000|2022-05-26 09:03:50|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|1
1653555840000|2022-05-26 09:04:00|1125.5|1124.5|1126.2|1125.2|1126.6|1125.6|1125.5|1124.5|25
1653555850000|2022-05-26 09:04:10|1126.1|1125.1|1125.9|1125.3|1126.2|1125.3|1125.9|1125.1|1
1653555860000|2022-05-26 09:04:20|1126|1125.4|1126.2|1125.2|1126.3|1125.6|1125.9|1125.1|4
1653555870000|2022-05-26 09:04:30|1126|1125.4|1126.1|1125.1|1126.2|1125.4|1126|1125.1|0
1653555880000|2022-05-26 09:04:40|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1653555890000|2022-05-26 09:04:50|1126.2|1125.2|1125.9|1125.3|1126.8|1126.1|1125.9|1125.2|4
1653555900000|2022-05-26 09:05:00|1126.1|1125.1|1125.8|1125.2|1126.1|1125.3|1125.8|1125.1|2
1653555910000|2022-05-26 09:05:10|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1
1653555920000|2022-05-26 09:05:20|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1653555930000|2022-05-26 09:05:30|1125.7|1125.1|1125.3|1124.3|1125.7|1125.1|1125.2|1124.3|2
1653555950000|2022-05-26 09:05:50|1125.4|1124.8|1125.3|1124.3|1125.6|1124.8|1125.3|1124.1|2
1653555960000|2022-05-26 09:06:00|1124.7|1123.2|1123.6|1122.6|1124.7|1123.6|1123.1|1122.2|18
1653555970000|2022-05-26 09:06:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1653556010000|2022-05-26 09:06:50|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1
1653556020000|2022-05-26 09:07:00|1123.8|1123.2|1124.8|1123.8|1124.8|1124.1|1123.8|1123.2|3
1653556040000|2022-05-26 09:07:20|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1653556050000|2022-05-26 09:07:30|1124.4|1123.8|1125.7|1125.1|1125.7|1125.1|1124.4|1123.8|17
1653556070000|2022-05-26 09:07:50|1126.7|1126.1|1126.7|1125.7|1126.7|1126.1|1126.7|1125.7|19
1653556090000|2022-05-26 09:08:10|1126.5|1125.5|1126.4|1125.8|1126.5|1125.8|1126.2|1125.2|5
1653556100000|2022-05-26 09:08:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1
1653556120000|2022-05-26 09:08:40|1126.3|1125.3|1126|1125.4|1126.4|1125.4|1126|1124.9|1
1653556130000|2022-05-26 09:08:50|1125.9|1125.3|1126.2|1125.6|1126.2|1125.6|1125.9|1125.2|3
1653556140000|2022-05-26 09:09:00|1126.4|1125.4|1126.7|1125.7|1126.7|1126.1|1126.4|1125.4|1
1653556150000|2022-05-26 09:09:10|||||||||1
1653556160000|2022-05-26 09:09:20||1126.1||1126.1||1126.1||1126.1|4
1653556170000|2022-05-26 09:09:30|1126.9|1125.9|1125.9|1125.3|1127|1126|1125.9|1125.3|6
1653556180000|2022-05-26 09:09:40|1126|1125.4|1126.2|1125.6|1126.2|1125.6|1126|1125.4|1
1653556190000|2022-05-26 09:09:50|1126.3|1125.7|1126.7|1125.7|1126.8|1126.1|1126.3|1125.7|11
1653556200000|2022-05-26 09:10:00|1126.9|1125.9|1127.4|1126.8|1127.6|1127|1126.9|1125.9|7
1653556210000|2022-05-26 09:10:10|1127.6|1127|1127.4|1126.8|1127.8|1127.2|1127.4|1126.8|14
1653556220000|2022-05-26 09:10:20|1127.7|1126.7|1127.7|1126.7|1127.7|1126.8|1127.4|1126.7|4
1653556230000|2022-05-26 09:10:30|1127.4|1126.8|1127.2|1126.2|1127.4|1126.8|1126.9|1126.2|8
1653556240000|2022-05-26 09:10:40||1126.6||1126.6||1126.6||1126.6|1
1653556250000|2022-05-26 09:10:50|1127.7|1126.7|1127.7|1127.1|1127.7|1127.1|1127.6|1126.7|3
1653556270000|2022-05-26 09:11:10||1126.7||1126.7||1126.7||1126.7|0
1653556280000|2022-05-26 09:11:20|1128|1127|1128|1127|1128|1127|1128|1127|2
1653556320000|2022-05-26 09:12:00|1127.9|1127.3|1128.1|1127.5|1128.1|1127.5|1127.9|1127.3|1
1653556330000|2022-05-26 09:12:10|1128|1127.4|1128.4|1127.8|1128.4|1127.8|1128|1127.4|13
1653556340000|2022-05-26 09:12:20|1128.3|1127.7|1128.4|1127.4|1128.4|1127.7|1128.2|1127.4|2
1653556350000|2022-05-26 09:12:30|1128.3|1127.7|1128.4|1127.8|1128.4|1127.8|1128.3|1127.7|0
1653556360000|2022-05-26 09:12:40|1129.3|1128.7|1128.9|1128.3|1129.3|1128.7|1128.9|1128.3|2
1653556370000|2022-05-26 09:12:50|1129.2|1128.6|1129.3|1128.7|1129.3|1128.7|1128.9|1128.3|1
1653556380000|2022-05-26 09:13:00|1128.9|1128.3|1129.2|1128.2|1129.3|1128.7|1128.9|1128.2|4
1653556390000|2022-05-26 09:13:10|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|7
1653556400000|2022-05-26 09:13:20|1128.8|1128.2|1128.4|1127.8|1128.8|1128.2|1128.4|1127.8|2
1653556410000|2022-05-26 09:13:30|||||||||4
1653556420000|2022-05-26 09:13:40|1128.3|1127.7|1127.9|1127.3|1128.3|1127.7|1127.9|1127.3|5
1653556430000|2022-05-26 09:13:50|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|2
1653556450000|2022-05-26 09:14:10|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1
1653556460000|2022-05-26 09:14:20|1128.3|1127.5|1128.2|1127.6|1128.3|1127.6|1128.1|1127.5|1
1653556500000|2022-05-26 09:15:00|1128.7|1128.1|1128.7|1127.7|1129.2|1128.1|1128.7|1127.7|7
1653556510000|2022-05-26 09:15:10|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1653556520000|2022-05-26 09:15:20|1128.6|1127.6|1128.4|1127.8|1128.6|1127.8|1128.4|1127.6|12
1653556560000|2022-05-26 09:16:00|1128.5|1127.5|1128.2|1127.6|1128.5|1127.7|1128.2|1127.5|0
1653556600000|2022-05-26 09:16:40|1128.4|1127.4|1128.5|1127.5|1128.5|1127.5|1128.4|1127.4|0
1653556610000|2022-05-26 09:16:50|1128.4|1127.8|1128.4|1127.8|1128.7|1127.8|1128.4|1127.7|0
1653556620000|2022-05-26 09:17:00|1128.3|1127.7|1128.1|1127.1|1128.3|1127.7|1128.1|1127.1|3
1653556630000|2022-05-26 09:17:10|1127.8|1127.2|1127.7|1126.7|1127.8|1127.2|1127.7|1126.7|0
1653556660000|2022-05-26 09:17:40|1127.6|1127.1|1127.2|1126.6|1127.6|1127.1|1127.2|1126.6|2
1653556670000|2022-05-26 09:17:50|1126.5|1125.9|1127.2|1126.2|1127.2|1126.2|1126.5|1125.9|4
1653556680000|2022-05-26 09:18:00|1127.3|1126.6|1127.4|1126.8|1127.7|1126.8|1127.3|1126.6|1
1653556710000|2022-05-26 09:18:30|1127.5|1126.5|1127.2|1126.2|1127.5|1126.5|1127.2|1126.2|0
1653556720000|2022-05-26 09:18:40|1127|1126|1127.2|1126.6|1127.4|1126.6|1127|1126|0
1653556730000|2022-05-26 09:18:50|1127|1126.4|1126.9|1126.3|1127|1126.4|1126.9|1126.3|1
1653556740000|2022-05-26 09:19:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1653556770000|2022-05-26 09:19:30|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1653556790000|2022-05-26 09:19:50|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1
1653556830000|2022-05-26 09:20:30|1126.2|1125.6|1125.9|1125.3|1126.2|1125.6|1125.9|1125.3|2
1653556840000|2022-05-26 09:20:40|1126|1125.4|1127|1126|1127|1126|1126|1125.4|1
1653556860000|2022-05-26 09:21:00|1126.7|1126.1|1126.2|1125.6|1126.7|1126.1|1126.2|1125.6|11
1653556870000|2022-05-26 09:21:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|2
1653556880000|2022-05-26 09:21:20|1126.6|1126|1126.7|1125.7|1127|1126|1126.6|1125.7|0
1653556890000|2022-05-26 09:21:30|1127.4|1126.1|1127.4|1126.4|1127.4|1126.4|1127.4|1126.1|2
1653556900000|2022-05-26 09:21:40|1127.5|1126.5|1127.7|1126.7|1127.8|1127.1|1127.5|1126.5|1
1653556920000|2022-05-26 09:22:00|1127.5|1126.5|1127.7|1126.7|1127.7|1126.7|1127.5|1126.5|3
1653556930000|2022-05-26 09:22:10|1127.5|1126.9|1127|1126.4|1127.5|1126.9|1127|1126.4|0
1653556940000|2022-05-26 09:22:20||1126||1126||1126||1126|0
1653556970000|2022-05-26 09:22:50|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1653556980000|2022-05-26 09:23:00|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1653557040000|2022-05-26 09:24:00|1127.1|1126.5|1127.2|1126.6|1127.2|1126.6|1127.1|1126.5|2
1653557060000|2022-05-26 09:24:20|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|0
1653557070000|2022-05-26 09:24:30|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653557080000|2022-05-26 09:24:40|||||||||1
1653557100000|2022-05-26 09:25:00|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1653557110000|2022-05-26 09:25:10|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1653557120000|2022-05-26 09:25:20|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1
1653557180000|2022-05-26 09:26:20|1127|1126|1127.2|1126.6|1127.5|1126.8|1127|1126|3
1653557200000|2022-05-26 09:26:40|1127.5|1126.5|1127.4|1126.8|1127.5|1126.8|1127.4|1126.5|0
1653557210000|2022-05-26 09:26:50|1127.2|1126.6|1127.5|1126.5|1127.5|1126.6|1127.2|1126.5|1
1653557260000|2022-05-26 09:27:40|1127.2|1126.6|1127.2|1126.2|1127.4|1126.6|1127.2|1126.2|1
1653557270000|2022-05-26 09:27:50|1127.1|1126.1|1126.7|1125.7|1127.1|1126.1|1126.7|1125.7|0
1653557280000|2022-05-26 09:28:00|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1653557310000|2022-05-26 09:28:30|1126.7|1125.7|1126.6|1126|1126.7|1126|1126.6|1125.7|0
1653557320000|2022-05-26 09:28:40|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1653557330000|2022-05-26 09:28:50||1125.7||1125.7||1125.7||1125.7|0
1653557340000|2022-05-26 09:29:00|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1653557350000|2022-05-26 09:29:10|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1653557360000|2022-05-26 09:29:20|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|11
1653557370000|2022-05-26 09:29:30|1126|1125|1126|1125|1126|1125|1126|1125|1
1653557380000|2022-05-26 09:29:40|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|3
1653557410000|2022-05-26 09:30:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1653557440000|2022-05-26 09:30:40|1126.7|1125.7|1126.7|1126.1|1126.7|1126.1|1126.7|1125.7|0
1653557460000|2022-05-26 09:31:00|1126.6|1126|1126.5|1125.9|1126.6|1126|1126.5|1125.9|0
1653557470000|2022-05-26 09:31:10|1126.7|1126.1|1126.7|1126.1|1127|1126.1|1126.7|1125.9|1
1653557490000|2022-05-26 09:31:30||1125.7||1125.7||1125.7||1125.7|1
1653557520000|2022-05-26 09:32:00|1126.9|1126.1|1127|1126|1127|1126.3|1126.9|1126|2
1653557530000|2022-05-26 09:32:10|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1653557540000|2022-05-26 09:32:20|1127|1126|1127|1126|1127|1126|1127|1126|1
1653557560000|2022-05-26 09:32:40|1126.9|1126.3|1127.7|1127.1|1127.7|1127.1|1126.9|1126.3|1
1653557580000|2022-05-26 09:33:00|1128|1127|1127.7|1126.7|1128|1127|1127.7|1126.7|0
1653557590000|2022-05-26 09:33:10|1127.6|1127|1127.7|1127.1|1127.7|1127.1|1127.6|1127|0
1653557600000|2022-05-26 09:33:20|1127.9|1127.3|1128.3|1127.7|1128.3|1127.7|1127.9|1127.3|2
1653557610000|2022-05-26 09:33:30|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.3|2
1653557620000|2022-05-26 09:33:40|1128.5|1127.5|1128.2|1127.6|1128.5|1127.6|1128.2|1127.5|3
1653557630000|2022-05-26 09:33:50|1128.1|1127.5|1128.2|1127.6|1128.2|1127.6|1128.1|1127.5|0
1653557640000|2022-05-26 09:34:00|1128.3|1127.3|1128.2|1127.2|1128.4|1127.7|1128.2|1126.9|1
1653557650000|2022-05-26 09:34:10|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1653557660000|2022-05-26 09:34:20|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1653557680000|2022-05-26 09:34:40|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1653557700000|2022-05-26 09:35:00|1127.9|1127.3|1128|1127.4|1128|1127.4|1127.9|1127.3|1
1653557710000|2022-05-26 09:35:10|1128.1|1127.5|1128.2|1127.6|1128.3|1127.6|1128.1|1127.3|1
1653557720000|2022-05-26 09:35:20|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|0
1653557770000|2022-05-26 09:36:10|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653557790000|2022-05-26 09:36:30|1128.4|1127.4|1128.2|1127.2|1128.4|1127.4|1128.2|1127.2|3
1653557840000|2022-05-26 09:37:20|1128|1127|1127.4|1125.9|1128|1127|1127.2|1125.9|3
1653557850000|2022-05-26 09:37:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1653557870000|2022-05-26 09:37:50|1126.9|1126.3|1126.7|1126.1|1126.9|1126.3|1126.7|1126.1|1
1653557900000|2022-05-26 09:38:20|1126.5|1125.9|1126.4|1125.8|1126.5|1125.9|1126.4|1125.8|9
1653557960000|2022-05-26 09:39:20|1126.6|1125.6|1126.4|1125.8|1126.6|1125.8|1126.4|1125.6|2
1653558000000|2022-05-26 09:40:00|1126.5|1125.9|1126.9|1126.3|1126.9|1126.3|1126.5|1125.9|1
1653558060000|2022-05-26 09:41:00|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1
1653558070000|2022-05-26 09:41:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653558100000|2022-05-26 09:41:40|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1653558120000|2022-05-26 09:42:00|1126.6|1126|1126.7|1125.7|1126.7|1126|1126.6|1125.7|0
1653558130000|2022-05-26 09:42:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653558140000|2022-05-26 09:42:20|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1653558150000|2022-05-26 09:42:30|1126.6|1126|1126.7|1126.1|1126.7|1126.1|1126.6|1126|0
1653558160000|2022-05-26 09:42:40|1126.6|1126|1126.7|1126.1|1126.7|1126.1|1126.6|1126|0
1653558180000|2022-05-26 09:43:00|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1653558190000|2022-05-26 09:43:10|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1653558220000|2022-05-26 09:43:40|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1653558230000|2022-05-26 09:43:50|||||||||1
1653558240000|2022-05-26 09:44:00|1126.7|1126.1|1126.2|1125.6|1126.7|1126.1|1126.2|1125.3|4
1653558270000|2022-05-26 09:44:30|1126.3|1125.3|1126|1125.4|1126.3|1125.4|1126|1125.3|0
1653558280000|2022-05-26 09:44:40|1125.9|1125.3|1125.4|1124.8|1125.9|1125.3|1125.1|1124.5|17
1653558290000|2022-05-26 09:44:50|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|2
1653558310000|2022-05-26 09:45:10|1125.6|1125|1125.7|1125.1|1125.7|1125.1|1125.6|1125|1
1653558330000|2022-05-26 09:45:30|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1653558340000|2022-05-26 09:45:40|1126|1125|1126|1125|1126|1125|1126|1125|0
1653558370000|2022-05-26 09:46:10|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1653558390000|2022-05-26 09:46:30|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1653558400000|2022-05-26 09:46:40|1126.2||1126.2||1126.2||1126.2||2
1653558420000|2022-05-26 09:47:00|1126.1|1125.5|1126.5|1125.5|1126.5|1125.5|1126.1|1125.5|0
1653558430000|2022-05-26 09:47:10|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1653558510000|2022-05-26 09:48:30|1126.3|1125.3|1126|1125.4|1126.3|1125.4|1126|1125.3|1
1653558520000|2022-05-26 09:48:40|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1653558530000|2022-05-26 09:48:50|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1653558590000|2022-05-26 09:49:50|1125.7|1124.9|1125.5|1124.9|1125.7|1124.9|1125.5|1124.9|1
1653558600000|2022-05-26 09:50:00|1125.4|1124.8|1125.2|1124.6|1125.4|1124.8|1125.2|1124.6|0
1653558610000|2022-05-26 09:50:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1
1653558620000|2022-05-26 09:50:20|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1
1653558640000|2022-05-26 09:50:40|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1653558650000|2022-05-26 09:50:50|1126|1125|1125.7|1125.1|1126|1125.1|1125.7|1125|2
1653558660000|2022-05-26 09:51:00|1125.2|1124.2|1124.2|1123.6|1125.2|1124.3|1123.9|1123.2|5
1653558680000|2022-05-26 09:51:20|1123.9|1123.3|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|5
1653558690000|2022-05-26 09:51:30||1123.6||1123.6||1123.6||1123.6|2
1653558700000|2022-05-26 09:51:40|1124.7|1124.1|1124.5|1123.5|1124.7|1124.1|1124.5|1123.5|7
1653558710000|2022-05-26 09:51:50|1124.8|1123.3|1124.7|1123.7|1124.8|1123.7|1124.7|1123.3|2
1653558740000|2022-05-26 09:52:20|1124.5|1123.9|1124.7|1124.1|1124.7|1124.1|1124.5|1123.7|0
1653558760000|2022-05-26 09:52:40|1124.9|1123.9|1124.4|1123.8|1124.9|1123.9|1124.4|1123.8|2
1653558770000|2022-05-26 09:52:50|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1
1653558810000|2022-05-26 09:53:30|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|0
1653558820000|2022-05-26 09:53:40|1125.2|1124.6|1125.7|1125.1|1125.7|1125.1|1125.2|1124.6|2
1653558830000|2022-05-26 09:53:50|1125.9|1125.3|1125.7|1124.7|1125.9|1125.3|1125.7|1124.7|5
1653558850000|2022-05-26 09:54:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|2
1653558880000|2022-05-26 09:54:40|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1653558900000|2022-05-26 09:55:00|1125.1|1124.1|1124.5|1123.9|1125.1|1124.1|1124.5|1123.9|10
1653558910000|2022-05-26 09:55:10|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1653558920000|2022-05-26 09:55:20|1125.1|1123.6|1125.4|1124.8|1125.4|1124.8|1125.1|1123.6|22
1653558930000|2022-05-26 09:55:30|1125.7|1124.7|1126.8|1125.3|1127.4|1126.8|1125.7|1124.7|50
1653558940000|2022-05-26 09:55:40|1126.2|1125.6|1126.7|1125.2|1126.7|1125.6|1126.2|1125.2|2
1653558950000|2022-05-26 09:55:50|1126.8|1125.3|1125.8|1124.8|1126.8|1125.4|1125.8|1124.8|3
1653558960000|2022-05-26 09:56:00|1125.5|1124.9|1125.6|1124.6|1125.6|1124.9|1125.4|1124.6|1
1653558970000|2022-05-26 09:56:10|1125.2|1125.1|1126|1125|1126|1125.3|1125.2|1125|19
1653558980000|2022-05-26 09:56:20|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1653559000000|2022-05-26 09:56:40|1126|1125|1125.7|1125.1|1126|1125.1|1125.7|1125|0
1653559010000|2022-05-26 09:56:50||1124.7||1124.7||1124.7||1124.7|0
1653559020000|2022-05-26 09:57:00|1125.6|1124.6|1125.6|1124.1|1125.6|1124.6|1125.5|1124.1|0
1653559030000|2022-05-26 09:57:10|1125.7|1124.2|1125.5|1124.5|1125.7|1124.5|1125.5|1124.2|0
1653559050000|2022-05-26 09:57:30|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1653559060000|2022-05-26 09:57:40||1125.1||1125.1||1125.1||1125.1|0
1653559080000|2022-05-26 09:58:00|1125.6|1125|1125.4|1124.8|1125.6|1125|1125.4|1124.8|1
1653559130000|2022-05-26 09:58:50|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1
1653559140000|2022-05-26 09:59:00|1125.7|1125.1|1125.5|1124.5|1125.7|1125.1|1125.5|1124.5|1
1653559150000|2022-05-26 09:59:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1653559180000|2022-05-26 09:59:40|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1
1653559250000|2022-05-26 10:00:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1653559260000|2022-05-26 10:01:00|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1
1653559280000|2022-05-26 10:01:20|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|3
1653559290000|2022-05-26 10:01:30|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1653559310000|2022-05-26 10:01:50|||||||||1
1653559320000|2022-05-26 10:02:00|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1653559350000|2022-05-26 10:02:30|||||||||1
1653559380000|2022-05-26 10:03:00|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1
1653559500000|2022-05-26 10:05:00|1125.8|1125.2|1125|1124.4|1125.8|1125.2|1125|1124.4|1
1653559510000|2022-05-26 10:05:10|1124.6|1124|1124.7|1123.7|1124.7|1124.1|1124.4|1123.7|10
1653559520000|2022-05-26 10:05:20|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|0
1653559540000|2022-05-26 10:05:40|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|2
1653559550000|2022-05-26 10:05:50|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|2
1653559570000|2022-05-26 10:06:10|1124.5|1123.9|1124.3|1123.7|1124.5|1123.9|1124.3|1123.7|0
1653559590000|2022-05-26 10:06:30|1124.4|1123.8|1123.9|1123.3|1124.4|1123.8|1123.9|1123.3|3
1653559600000|2022-05-26 10:06:40|1123.7|1123.1|1122.9|1122.3|1123.7|1123.1|1122.4|1121.8|27
1653559610000|2022-05-26 10:06:50|1123.5|1122.5|1123.4|1122.8|1123.5|1122.9|1123.4|1122.4|7
1653559620000|2022-05-26 10:07:00|1123.9|1123.3|1123.6|1123|1124|1123.4|1123.2|1122.6|16
1653559630000|2022-05-26 10:07:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1
1653559640000|2022-05-26 10:07:20|1123.7|1123.1|1123.7|1123.1|1123.8|1123.1|1123.6|1122.8|6
1653559650000|2022-05-26 10:07:30|1123.9|1122.9|1124.2|1123.2|1124.2|1123.2|1123.9|1122.9|4
1653559680000|2022-05-26 10:08:00|1123.9|1123.3|1124|1123|1124|1123.3|1123.9|1123|0
1653559710000|2022-05-26 10:08:30|1124.2|1122.7|1123.8|1122.8|1124.2|1123.1|1123.7|1122.7|0
1653559720000|2022-05-26 10:08:40|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1653559740000|2022-05-26 10:09:00|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1
1653559750000|2022-05-26 10:09:10|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1653559760000|2022-05-26 10:09:20|1124|1123|1124|1123|1124|1123|1124|1123|2
1653559770000|2022-05-26 10:09:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653559790000|2022-05-26 10:09:50|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1653559800000|2022-05-26 10:10:00|1124.2|1123.6|1124.4|1123.4|1124.4|1123.6|1124.2|1123.4|3
1653559810000|2022-05-26 10:10:10|1124.2|1123.6|1123.6|1122.6|1124.2|1123.6|1123.6|1122.4|2
1653559830000|2022-05-26 10:10:30|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1
1653559850000|2022-05-26 10:10:50|1123.2|1122.4|1123.2|1122.6|1123.2|1122.6|1123.2|1122.4|1
1653559860000|2022-05-26 10:11:00|1123.7|1123.1|1123.4|1122.8|1123.7|1123.1|1123.4|1122.8|4
1653559880000|2022-05-26 10:11:20|1123.6|1122.6|1123.6|1123|1123.7|1123|1123.2|1122.6|1
1653559890000|2022-05-26 10:11:30|1124.2|1123.6|1124.4|1123.4|1124.4|1123.6|1124.2|1123.4|1
1653559900000|2022-05-26 10:11:40|1124.5|1123.9|1124.6|1124|1124.6|1124|1124.5|1123.9|0
1653559920000|2022-05-26 10:12:00|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1653559930000|2022-05-26 10:12:10|1124.9|1124.3|1124.7|1124.1|1124.9|1124.3|1124.7|1124.1|0
1653559940000|2022-05-26 10:12:20|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1653559950000|2022-05-26 10:12:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1653559960000|2022-05-26 10:12:40||1124.1||1124.1||1124.1||1124.1|0
1653559970000|2022-05-26 10:12:50|1124.9|1124.3|1124.9|1123.9|1124.9|1124.3|1124.8|1123.9|0
1653559990000|2022-05-26 10:13:10|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1653560000000|2022-05-26 10:13:20|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1
1653560010000|2022-05-26 10:13:30|1123.9|1122.9|1123.7|1123.1|1124|1123.4|1123.7|1122.9|3
1653560030000|2022-05-26 10:13:50|1123.6|1123|1124.5|1123.9|1124.5|1123.9|1123.6|1123|3
1653560040000|2022-05-26 10:14:00|1124.7|1124.1|1124.9|1123.9|1124.9|1124.1|1124.6|1123.7|2
1653560050000|2022-05-26 10:14:10|1125|1124|1124.7|1123.7|1125|1124|1124.7|1123.7|0
1653560070000|2022-05-26 10:14:30||1124.1||1124.1||1124.1||1124.1|0
1653560090000|2022-05-26 10:14:50|||||||||1
1653560100000|2022-05-26 10:15:00|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1653560110000|2022-05-26 10:15:10|1124.5|1123.5|1123.7|1123.1|1124.5|1123.5|1123.7|1123.1|1
1653560120000|2022-05-26 10:15:20|1123.5|1122.9|1123.3|1122.7|1123.5|1122.9|1123.3|1122.7|1
1653560150000|2022-05-26 10:15:50|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1653560160000|2022-05-26 10:16:00|1123.3|1122.7|1123.2|1122.6|1123.3|1122.7|1123.2|1122.6|2
1653560170000|2022-05-26 10:16:10|||||||||2
1653560180000|2022-05-26 10:16:20||1122.2||1122.2||1122.2||1122.2|1
1653560190000|2022-05-26 10:16:30|1123|1122.4|1122.9|1122.3|1123|1122.4|1122.9|1122.3|0
1653560230000|2022-05-26 10:17:10|1123|1122.4|1123.4|1122.4|1123.4|1122.4|1123|1122.4|3
1653560250000|2022-05-26 10:17:30|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1
1653560260000|2022-05-26 10:17:40|1123.4|1122.2|1123.4|1122.4|1123.4|1122.4|1123.4|1122.2|1
1653560270000|2022-05-26 10:17:50|1123.2|1122.6|1123.4|1122.8|1123.7|1122.8|1123.2|1122.4|1
1653560280000|2022-05-26 10:18:00|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1653560290000|2022-05-26 10:18:10|1123.4|1122.8|1123.2|1122.6|1123.4|1122.8|1123.2|1122.6|0
1653560310000|2022-05-26 10:18:30|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1653560320000|2022-05-26 10:18:40|1123.6|1123|1123.4|1122.8|1123.6|1123|1123.4|1122.8|0
1653560410000|2022-05-26 10:20:10|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|4
1653560430000|2022-05-26 10:20:30|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1653560490000|2022-05-26 10:21:30|1123.4||1123||1123.4||1123||7
1653560510000|2022-05-26 10:21:50|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1
1653560530000|2022-05-26 10:22:10|||||||||5
1653560540000|2022-05-26 10:22:20|1123|1122.4|1123|1122.4|1123.1|1122.5|1123|1122.4|10
1653560550000|2022-05-26 10:22:30|1123.5|1122.9|1122.8|1122.2|1123.5|1122.9|1122.8|1122.1|11
1653560560000|2022-05-26 10:22:40|1122.9|1121.9|1122.8|1122.2|1123.1|1122.2|1122.8|1121.9|9
1653560570000|2022-05-26 10:22:50|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1653560580000|2022-05-26 10:23:00|1123|1122.4|1122.9|1122.3|1123|1122.4|1122.9|1122.3|0
1653560590000|2022-05-26 10:23:10|1123|1122.4|1123|1122.4|1123.2|1122.6|1123|1122.4|4
1653560600000|2022-05-26 10:23:20|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1653560610000|2022-05-26 10:23:30|1123.2|1122.6|1123.5|1122.9|1123.5|1122.9|1123.2|1122.6|7
1653560630000|2022-05-26 10:23:50|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|4
1653560640000|2022-05-26 10:24:00|1124|1123.4|1123.9|1123.3|1124|1123.4|1123.9|1123.3|0
1653560650000|2022-05-26 10:24:10|1124|1123.4|1124.2|1123.2|1124.2|1123.5|1124|1123.2|0
1653560660000|2022-05-26 10:24:20|1124.1|1123.5|1123.7|1123.1|1124.2|1123.5|1123.7|1123.1|0
1653560680000|2022-05-26 10:24:40|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653560730000|2022-05-26 10:25:30|1123.8|1123.2|1123.7|1123.1|1123.8|1123.2|1123.7|1123.1|0
1653560740000|2022-05-26 10:25:40|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|3
1653560760000|2022-05-26 10:26:00|1125.9|1124.4|1125.6|1124.6|1125.9|1124.6|1125.6|1124.4|8
1653560770000|2022-05-26 10:26:10|1125.4|1123.9|1125.1|1123.6|1125.4|1124.1|1124.6|1123.6|2
1653560780000|2022-05-26 10:26:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1653560810000|2022-05-26 10:26:50|1124.2|1123.6|1124.4|1123.4|1124.4|1123.6|1123.7|1123.1|9
1653560870000|2022-05-26 10:27:50|1124.3|1123.7|1123.9|1123.3|1124.8|1123.7|1123.9|1123.3|17
1653560880000|2022-05-26 10:28:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1653560890000|2022-05-26 10:28:10|1124|1123.4|1124.1|1123.5|1124.1|1123.5|1124|1123.4|0
1653560910000|2022-05-26 10:28:30|1123.7|1123.1|1123.6|1123|1123.7|1123.1|1123.6|1123|1
1653560940000|2022-05-26 10:29:00|1124.1|1123.5|1124.2|1123.6|1124.3|1123.7|1124.1|1123.5|7
1653560980000|2022-05-26 10:29:40|1124|1123.4|1123.5|1122.9|1124|1123.4|1123.5|1122.9|3
1653561000000|2022-05-26 10:30:00|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|1
1653561040000|2022-05-26 10:30:40|1123.9|1122.9|1124.4|1123.8|1124.4|1123.8|1123.9|1122.9|26
1653561050000|2022-05-26 10:30:50|1124.5|1123.9|1124.7|1123.7|1125.3|1124.7|1124.5|1123.7|13
1653561070000|2022-05-26 10:31:10|1124.9|1123.4|1124.5|1123.5|1124.9|1123.6|1124.5|1123.4|0
1653561080000|2022-05-26 10:31:20|1124.4|1123.8|1124.5|1123.5|1124.6|1123.8|1124.4|1123.5|1
1653561090000|2022-05-26 10:31:30|1124.2|1123.6|1123.9|1123.3|1124.3|1123.7|1123.8|1123.2|0
1653561120000|2022-05-26 10:32:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|11
1653561150000|2022-05-26 10:32:30|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1
1653561160000|2022-05-26 10:32:40|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1653561180000|2022-05-26 10:33:00|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1
1653561210000|2022-05-26 10:33:30|||||||||4
1653561230000|2022-05-26 10:33:50|1123.1|1122.1|1122.7|1122.1|1123.1|1122.3|1122.7|1122|16
1653561300000|2022-05-26 10:35:00|1122.6|1122|1122.5|1121.9|1122.6|1122|1122.5|1121.9|0
1653561350000|2022-05-26 10:35:50|1122.2|1121.6|1122.4|1121.8|1122.4|1121.8|1122.2|1121.6|8
1653561390000|2022-05-26 10:36:30|1122.6|1121.6|1122.4|1121.8|1122.6|1121.8|1122.4|1121.6|2
1653561440000|2022-05-26 10:37:20|1122.6|1122|1122.9|1122.3|1122.9|1122.3|1122.6|1122|3
1653561450000|2022-05-26 10:37:30|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1653561470000|2022-05-26 10:37:50|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1653561490000|2022-05-26 10:38:10|1123.1|1122.1|1123|1122|1123.1|1122.1|1123|1122|0
1653561500000|2022-05-26 10:38:20|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|6
1653561510000|2022-05-26 10:38:30|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1653561520000|2022-05-26 10:38:40|1123|1122.4|1123.2|1122.6|1123.2|1122.6|1123|1122.4|1
1653561550000|2022-05-26 10:39:10|1123.4|1122.8|1123.7|1123.1|1123.7|1123.1|1123.4|1122.8|1
1653561560000|2022-05-26 10:39:20|1123.8|1123.2|1123.7|1123.1|1123.8|1123.2|1123.7|1123.1|0
1653561570000|2022-05-26 10:39:30|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|5
1653561590000|2022-05-26 10:39:50|1123.8|1122.9|1123.4|1122.8|1123.9|1123.1|1123.4|1122.7|5
1653561600000|2022-05-26 10:40:00|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1
1653561620000|2022-05-26 10:40:20|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|1
1653561640000|2022-05-26 10:40:40|1123.7|1123.1|1123.9|1122.9|1123.9|1123.2|1123.7|1122.9|0
1653561660000|2022-05-26 10:41:00|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1653561680000|2022-05-26 10:41:20|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1653561690000|2022-05-26 10:41:30|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1653561700000|2022-05-26 10:41:40|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653561720000|2022-05-26 10:42:00|1124|1123|1124|1123|1124|1123|1124|1123|0
1653561740000|2022-05-26 10:42:20|1123.9|1122.9|1123.7|1123.1|1123.9|1123.1|1123.7|1122.9|0
1653561760000|2022-05-26 10:42:40|1123.9|1122.9|1124.2|1123.2|1124.2|1123.2|1123.9|1122.9|0
1653561770000|2022-05-26 10:42:50|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653561800000|2022-05-26 10:43:20|1124.2|1123.2|1124|1123|1124.2|1123.4|1123.9|1123|1
1653561820000|2022-05-26 10:43:40|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653561830000|2022-05-26 10:43:50|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1653561840000|2022-05-26 10:44:00|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653561850000|2022-05-26 10:44:10|||||||||1
1653561910000|2022-05-26 10:45:10|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1653561920000|2022-05-26 10:45:20|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1
1653561930000|2022-05-26 10:45:30|1124.2|1123.2|1123.9|1123.3|1124.2|1123.4|1123.9|1123.2|0
1653561950000|2022-05-26 10:45:50|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|3
1653561960000|2022-05-26 10:46:00|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1653561990000|2022-05-26 10:46:30|1124.2|1123.6|1124.4|1123.8|1124.4|1123.8|1124.2|1123.6|4
1653562000000|2022-05-26 10:46:40|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1653562020000|2022-05-26 10:47:00|1124.4|1123.8|1124.2|1123.2|1124.4|1123.8|1124.2|1123.2|2
1653562050000|2022-05-26 10:47:30|1124|1123.4|1124.2|1123.2|1124.2|1123.5|1123.8|1123.2|1
1653562060000|2022-05-26 10:47:40|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653562080000|2022-05-26 10:48:00|1124|1123.4|1124.2|1123.2|1124.3|1123.5|1124|1123.2|0
1653562090000|2022-05-26 10:48:10|1123.9|1123.3|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|0
1653562100000|2022-05-26 10:48:20|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653562140000|2022-05-26 10:49:00|1124|1123.4|1124.5|1123.9|1124.5|1123.9|1124|1123.4|2
1653562170000|2022-05-26 10:49:30|1124.6|1124|1124.6|1124|1124.6|1124|1124.5|1123.9|4
1653562180000|2022-05-26 10:49:40|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1653562190000|2022-05-26 10:49:50|1124.7|1124.1|1125.2|1124.6|1126|1125.1|1124.7|1124.1|14
1653562200000|2022-05-26 10:50:00|1125.4|1124.4|1125.3|1124.7|1125.4|1124.7|1125.2|1124.4|1
1653562210000|2022-05-26 10:50:10|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1
1653562220000|2022-05-26 10:50:20|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1653562280000|2022-05-26 10:51:20|1124.7|1124.1|1124.8|1124.2|1124.8|1124.2|1124.7|1124.1|0
1653562290000|2022-05-26 10:51:30|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1653562300000|2022-05-26 10:51:40|||||||||1
1653562400000|2022-05-26 10:53:20|1124.4|1123.8|1123.9|1123.3|1124.4|1123.8|1123.9|1123.3|12
1653562410000|2022-05-26 10:53:30|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|3
1653562440000|2022-05-26 10:54:00|1124.8|1124.2|1125.2|1124.2|1125.2|1124.5|1124.8|1124.2|0
1653562450000|2022-05-26 10:54:10|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|2
1653562460000|2022-05-26 10:54:20|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1653562470000|2022-05-26 10:54:30|1124.9|1124.3|1125.2|1124.6|1125.3|1124.7|1124.9|1124.3|2
1653562490000|2022-05-26 10:54:50||1124.2||1124.2||1124.2||1124.2|0
1653562510000|2022-05-26 10:55:10||1124.6||1124.6||1124.6||1124.6|0
1653562530000|2022-05-26 10:55:30|1125.1|1124.5|1125.2|1124.6|1125.2|1124.6|1125.1|1124.2|0
1653562560000|2022-05-26 10:56:00|1125.1|1124.5|1124.9|1124.3|1125.1|1124.5|1124.9|1124.3|0
1653562580000|2022-05-26 10:56:20|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1653562590000|2022-05-26 10:56:30|1124.7|1124.1|1124.5|1123.9|1124.7|1124.1|1124.5|1123.9|1
1653562610000|2022-05-26 10:56:50|1124.6|1124|1125.2|1124.2|1125.2|1124.2|1124.6|1124|2
1653562620000|2022-05-26 10:57:00|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1653562630000|2022-05-26 10:57:10|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1653562640000|2022-05-26 10:57:20|1125|1124|1125|1124|1125|1124|1125|1124|0
1653562680000|2022-05-26 10:58:00|1124.9|1124.3|1125.1|1124.5|1125.1|1124.5|1124.9|1124.3|1
1653562700000|2022-05-26 10:58:20|1125.2|1124.6|1125.2|1124.6|1125.3|1124.7|1125.2|1124.6|0
1653562710000|2022-05-26 10:58:30|1125.3|1124.7|1125.5|1124.9|1125.5|1124.9|1125.3|1124.7|1
1653562730000|2022-05-26 10:58:50|1125.7|1125.1|1125.9|1125.3|1125.9|1125.3|1125.7|1125.1|1
1653562740000|2022-05-26 10:59:00|1126|1125.4|1126|1125|1126.1|1125.4|1125.9|1125|2
1653562760000|2022-05-26 10:59:20|1125.7|1125.1|1125.8|1125.2|1125.8|1125.2|1125.7|1125.1|0
1653562770000|2022-05-26 10:59:30|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|2
1653562780000|2022-05-26 10:59:40|1125.3|1124.3|1125.1|1124.1|1125.3|1124.3|1124.9|1124.1|1
1653562790000|2022-05-26 10:59:50|1124.9|1124.3|1125.2|1124.2|1125.2|1124.3|1124.9|1124.1|0
1653562800000|2022-05-26 11:00:00|1125.1|1124.5|1125.7|1125.1|1125.7|1125.1|1125.1|1124.5|1
1653562810000|2022-05-26 11:00:10|1125.9|1125.3|1126|1125.4|1126|1125.4|1125.9|1125.3|2
1653562820000|2022-05-26 11:00:20|1125.9|1125.3|1126.1|1125.5|1126.1|1125.5|1125.9|1125.3|3
1653562850000|2022-05-26 11:00:50|1125.9|1125.3|1124.4|1123.8|1125.9|1125.3|1124.4|1123.8|13
1653562860000|2022-05-26 11:01:00|1124.5|1123.9|1124.6|1124|1124.6|1124|1124.5|1123.9|1
1653562870000|2022-05-26 11:01:10|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1653562910000|2022-05-26 11:01:50|1124.6|1124|1124.1|1123.1|1124.6|1124|1124|1123.1|3
1653562920000|2022-05-26 11:02:00|1123.7||1123.7||1123.7||1123.7||0
1653562930000|2022-05-26 11:02:10|1123.8|1123.2|1124.7|1123.7|1124.7|1123.7|1123.8|1123.2|13
1653562940000|2022-05-26 11:02:20|1124.8|1123.3|1124|1123.4|1124.8|1123.6|1124|1123.3|2
1653562950000|2022-05-26 11:02:30|1123.9|1123.3|1123.2|1122.6|1123.9|1123.3|1123.2|1122.6|10
1653562960000|2022-05-26 11:02:40|1123.7|1123.1|1123.4|1122.8|1123.8|1123.1|1123.4|1122.8|4
1653562970000|2022-05-26 11:02:50|1123.3|1122.7|1123.2|1122.6|1123.3|1122.7|1123.2|1122.6|2
1653562980000|2022-05-26 11:03:00|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|2
1653562990000|2022-05-26 11:03:10|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1653563000000|2022-05-26 11:03:20|1123.6|1123|1123.4|1122.8|1123.7|1123.1|1123.4|1122.8|0
1653563020000|2022-05-26 11:03:40|1123.5|1122.5|1123.2|1122.6|1123.5|1122.9|1123.1|1122.5|0
1653563050000|2022-05-26 11:04:10|1123.1|1122.5|1123.5|1122.5|1123.5|1122.8|1123.1|1122.5|4
1653563060000|2022-05-26 11:04:20|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1653563090000|2022-05-26 11:04:50|1123.1|1122.5|1123.2|1122.6|1123.2|1122.6|1123.1|1122.5|0
1653563150000|2022-05-26 11:05:50|1123.3|1122.3|1122.9|1122.3|1123.3|1122.3|1122.9|1122.3|0
1653563190000|2022-05-26 11:06:30|1123.1|1122.1|1122.8|1121.8|1123.1|1122.1|1122.7|1121.8|0
1653563200000|2022-05-26 11:06:40|1122.5|1121.5|1122.9|1121.9|1122.9|1122.1|1122.4|1121.5|2
1653563220000|2022-05-26 11:07:00||1122.3||1122.3||1122.3||1122.3|0
1653563280000|2022-05-26 11:08:00|1123|1122.4|1123.2|1122.2|1123.2|1122.4|1123|1122.2|0
1653563290000|2022-05-26 11:08:10|1122.9|1122.3|1123|1122|1123.1|1122.3|1122.9|1122|0
1653563300000|2022-05-26 11:08:20|1122.9|1121.9|1122.9|1122.3|1122.9|1122.3|1122.7|1121.9|0
1653563320000|2022-05-26 11:08:40|1123.2|1122.6|1123.7|1122.7|1123.7|1122.8|1123.2|1122.6|1
1653563340000|2022-05-26 11:09:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|2
1653563350000|2022-05-26 11:09:10|1122.9||1122.9||1122.9||1122.9||0
1653563440000|2022-05-26 11:10:40|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1653563460000|2022-05-26 11:11:00|1123.3|1122.7|1123.4|1122.8|1123.4|1122.8|1123.3|1122.7|0
1653563480000|2022-05-26 11:11:20|1123.6|1123|1123.7|1123.1|1123.7|1123.1|1123.6|1123|0
1653563500000|2022-05-26 11:11:40|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1653563510000|2022-05-26 11:11:50|1123.5|1122.9|1123.7|1123.1|1123.7|1123.1|1123.4|1122.8|1
1653563550000|2022-05-26 11:12:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1653563560000|2022-05-26 11:12:40|1124.3|1123.7|1124.4|1123.8|1124.4|1123.8|1124.3|1123.7|0
1653563570000|2022-05-26 11:12:50|1124.7|1124.1|1124.7|1124.1|1124.8|1124.1|1124.7|1123.8|1
1653563590000|2022-05-26 11:13:10|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|0
1653563600000|2022-05-26 11:13:20|1124.8|1124.2|1125.9|1125.3|1126|1125.3|1124.8|1124.2|5
1653563620000|2022-05-26 11:13:40|1126.1|1125.5|1126.4|1125.8|1126.8|1126|1126.1|1125.5|9
1653563630000|2022-05-26 11:13:50|1126.5|1125.9|1126.1|1125.5|1126.5|1125.9|1126.1|1125.5|3
1653563650000|2022-05-26 11:14:10|1126.6|1126|1126.4|1125.8|1126.6|1126|1126.4|1125.8|4
1653563660000|2022-05-26 11:14:20|1126.5|1125.9|1126.9|1126.3|1126.9|1126.3|1126.5|1125.9|2
1653563680000|2022-05-26 11:14:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1653563690000|2022-05-26 11:14:50|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1653563700000|2022-05-26 11:15:00|1127.5|1126.9|1127.3|1126.3|1127.5|1126.9|1127.3|1126.3|7
1653563710000|2022-05-26 11:15:10|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653563720000|2022-05-26 11:15:20|1127.4|1126.4|1128.1|1126.6|1128.1|1126.9|1127.4|1126.4|1
1653563730000|2022-05-26 11:15:30|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1653563740000|2022-05-26 11:15:40|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|3
1653563750000|2022-05-26 11:15:50|1128.2|1127.2|1127.7|1127.1|1128.2|1127.2|1127.7|1127.1|2
1653563760000|2022-05-26 11:16:00|1127.9|1127.3|1127.8|1127.2|1128.1|1127.3|1127.8|1127.1|21
1653563770000|2022-05-26 11:16:10|1127.7|1127.1|1127.9|1127.3|1127.9|1127.3|1127.7|1127.1|0
1653563780000|2022-05-26 11:16:20|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1
1653563790000|2022-05-26 11:16:30|1127.9|1127.3|1127.7|1127.1|1127.9|1127.3|1127.7|1127.1|4
1653563800000|2022-05-26 11:16:40|1127.4|1126.8|1127.7|1127.1|1127.8|1127.1|1127.4|1126.8|3
1653563810000|2022-05-26 11:16:50|1127.9|1126.9|1128.2|1127.6|1128.3|1127.7|1127.9|1126.9|1
1653563820000|2022-05-26 11:17:00|1128.3|1127.3|1128.2|1127.6|1128.3|1127.6|1128.2|1127.3|8
1653563830000|2022-05-26 11:17:10|1128.3|1127.3|1128.2|1127.6|1128.3|1127.6|1127.9|1127.2|3
1653563850000|2022-05-26 11:17:30|1128.3|1127.7|1128.2|1127.6|1128.3|1127.7|1128.2|1127.6|1
1653563870000|2022-05-26 11:17:50|1128.3|1127.3|1127.7|1127.1|1128.3|1127.5|1127.7|1127.1|2
1653563890000|2022-05-26 11:18:10|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1653563910000|2022-05-26 11:18:30|1127.4|1126.3|1127.3|1126.3|1127.4|1126.3|1127.3|1126.3|1
1653563930000|2022-05-26 11:18:50|1126.9||1126.9||1126.9||1126.9||0
1653563940000|2022-05-26 11:19:00|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1653563950000|2022-05-26 11:19:10|1126.7|1126.1|1126.9|1126.3|1126.9|1126.3|1126.7|1126.1|2
1653563960000|2022-05-26 11:19:20|||||||||1
1653564020000|2022-05-26 11:20:20|1127.1|1126.1|1127|1126|1127.1|1126.1|1127|1126|0
1653564030000|2022-05-26 11:20:30|1126.4|1125.8|1126.8|1125.8|1126.8|1125.8|1126.4|1125.8|1
1653564040000|2022-05-26 11:20:40|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1653564060000|2022-05-26 11:21:00|1127.1|1126.2|1127.2|1126.2|1127.2|1126.2|1127.1|1126.2|1
1653564090000|2022-05-26 11:21:30|1127.4|1126.6|1127.7|1126.7|1127.7|1126.7|1127.4|1126.4|0
1653564100000|2022-05-26 11:21:40|1127.8|1126.8|1127.9|1127.3|1127.9|1127.3|1127.6|1126.8|0
1653564110000|2022-05-26 11:21:50|1127.4|1126.8|1127.9|1127.3|1128.1|1127.5|1127.4|1126.7|2
1653564120000|2022-05-26 11:22:00|1127.7|1127.1|1127.8|1127.2|1127.8|1127.2|1127.7|1127.1|1
1653564150000|2022-05-26 11:22:30|1127.4|1126.8|1126.9|1126.3|1127.4|1126.8|1126.9|1126.3|3
1653564160000|2022-05-26 11:22:40|1126.8|1126.2|1127.5|1126.5|1127.5|1126.8|1126.8|1126.2|2
1653564180000|2022-05-26 11:23:00|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1653564220000|2022-05-26 11:23:40|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|1
1653564230000|2022-05-26 11:23:50|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1
1653564240000|2022-05-26 11:24:00|1128.1|1127.5|1127.9|1127.3|1128.1|1127.5|1127.9|1127.3|0
1653564250000|2022-05-26 11:24:10|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1653564260000|2022-05-26 11:24:20|1127.9|1127.3|1128|1127.4|1128.4|1127.8|1127.7|1127|3
1653564270000|2022-05-26 11:24:30|1128.1|1127.5|1127.9|1127.3|1128.1|1127.5|1127.9|1127.3|0
1653564280000|2022-05-26 11:24:40|1128.1|1127.1|1127.9|1127.3|1128.1|1127.3|1127.9|1127.1|0
1653564290000|2022-05-26 11:24:50|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1653564300000|2022-05-26 11:25:00|1127.9|1127.3|1127.7|1127.1|1127.9|1127.3|1127.7|1127.1|2
1653564310000|2022-05-26 11:25:10|1127.8|1126.8|1128.3|1127.3|1128.3|1127.6|1127.5|1126.8|4
1653564320000|2022-05-26 11:25:20|1127.9|1127.4|1128.2|1127.6|1128.2|1127.6|1127.9|1127.4|1
1653564340000|2022-05-26 11:25:40|1128.3|1127.7|1127.9|1127.3|1128.3|1127.7|1127.9|1127.3|3
1653564360000|2022-05-26 11:26:00|1128.1|1127.1|1127.7|1127.1|1128.1|1127.3|1127.7|1127.1|1
1653564400000|2022-05-26 11:26:40|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1653564440000|2022-05-26 11:27:20|1127.4|1126.7|1126.9|1126.3|1127.4|1126.7|1126.9|1126.3|2
1653564470000|2022-05-26 11:27:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1
1653564480000|2022-05-26 11:28:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1653564490000|2022-05-26 11:28:10|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|0
1653564510000|2022-05-26 11:28:30|1127.2|1126.6|1127.5|1126.5|1127.5|1126.6|1127.2|1126.5|1
1653564530000|2022-05-26 11:28:50|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|4
1653564540000|2022-05-26 11:29:00|1127.5|1126.5|1127.4|1126.8|1127.5|1126.8|1127.4|1126.5|1
1653564560000|2022-05-26 11:29:20|1127.2|1126.6|1126.7|1126.1|1127.2|1126.6|1126.7|1126|3
1653564580000|2022-05-26 11:29:40|1126.8|1126.2|1127.8|1126.8|1127.8|1127|1126.8|1126.2|1
1653564590000|2022-05-26 11:29:50|1127.7|1127.1|1127.9|1127.3|1128.3|1127.7|1127.7|1126.9|2
1653564600000|2022-05-26 11:30:00|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1
1653564610000|2022-05-26 11:30:10|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|3
1653564630000|2022-05-26 11:30:30|1128.3|1127.7|1128.7|1128.1|1128.7|1128.1|1128.3|1127.7|18
1653564640000|2022-05-26 11:30:40|1129|1128|1128.9|1128.3|1129|1128.3|1128.9|1128|1
1653564650000|2022-05-26 11:30:50|1129|1128.4|1129.1|1128.5|1129.1|1128.5|1129|1128.4|0
1653564660000|2022-05-26 11:31:00|1130.7|1130.1|1131|1130.4|1131|1130.4|1130.5|1129.9|9
1653564670000|2022-05-26 11:31:10|1130.9|1130.3|1129.2|1128.6|1130.9|1130.3|1129.2|1128.6|10
1653564680000|2022-05-26 11:31:20|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|0
1653564690000|2022-05-26 11:31:30|1129.2|1128.3|1129.3|1128.7|1129.3|1128.7|1129.2|1128.3|2
1653564700000|2022-05-26 11:31:40|||||||||2
1653564710000|2022-05-26 11:31:50|1129.4|1128.8|1129.2|1128.6|1129.6|1129|1129.2|1128.6|2
1653564720000|2022-05-26 11:32:00|1129.8|1128.3|1130.2|1129.6|1130.2|1129.6|1129.8|1128.3|11
1653564740000|2022-05-26 11:32:20|1129.9|1129.3|1129|1128.4|1129.9|1129.3|1129|1128.4|3
1653564750000|2022-05-26 11:32:30|1129.3|1128.3|1129.9|1129.3|1130.3|1129.6|1129.3|1128.3|9
1653564770000|2022-05-26 11:32:50|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|2
1653564780000|2022-05-26 11:33:00|1130.4|1129.8|1130.7|1129.7|1130.7|1129.8|1130.4|1129.5|19
1653564790000|2022-05-26 11:33:10|1130.8|1129.8|1130.7|1130.1|1130.8|1130.1|1130.7|1129.8|0
1653564800000|2022-05-26 11:33:20|1130.6|1130|1130.2|1129.6|1130.6|1130|1130.2|1129.6|0
1653564810000|2022-05-26 11:33:30|1130|1129.4|1129.9|1129.3|1130|1129.4|1129.9|1129.3|0
1653564820000|2022-05-26 11:33:40|1130.3|1129.6|1130|1129|1130.3|1129.6|1129.9|1129|1
1653564830000|2022-05-26 11:33:50|1130.2|1128.7|1129.2|1128.6|1130.2|1128.7|1129.2|1128.6|1
1653564850000|2022-05-26 11:34:10|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1
1653564890000|2022-05-26 11:34:50|1129.4|1128.8|1129.5|1128.5|1129.5|1128.8|1129.4|1128.5|1
1653564900000|2022-05-26 11:35:00|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|0
1653564920000|2022-05-26 11:35:20|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1
1653564940000|2022-05-26 11:35:40|1128.4|1127.8|1128.5|1127.5|1128.5|1127.8|1128.3|1127.3|3
1653564950000|2022-05-26 11:35:50|1128.4|1127.4|1128.2|1127.6|1128.4|1127.6|1128.2|1127.4|0
1653564960000|2022-05-26 11:36:00|1128.4|1127.4|1128.5|1127.5|1128.5|1127.5|1128.4|1127.4|0
1653564990000|2022-05-26 11:36:30|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1653565000000|2022-05-26 11:36:40|1128.1|1127.5|1128|1127.4|1128.1|1127.5|1128|1127.4|0
1653565010000|2022-05-26 11:36:50|1127.9|1127.3|1127.7|1127.1|1127.9|1127.3|1127.7|1127.1|0
1653565030000|2022-05-26 11:37:10|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|2
1653565040000|2022-05-26 11:37:20|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|1
1653565050000|2022-05-26 11:37:30|1128.1|1127.1|1127.9|1127.3|1128.1|1127.3|1127.9|1127.1|1
1653565070000|2022-05-26 11:37:50|1129.2|1128.2|1129.7|1129.1|1129.7|1129.1|1129.2|1128.2|16
1653565080000|2022-05-26 11:38:00|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|0
1653565100000|2022-05-26 11:38:20|1130.3|1129.6|1130.2|1129.6|1130.3|1129.6|1130.2|1129.6|5
1653565130000|2022-05-26 11:38:50|1130.1|1129.5|1130|1129|1130.1|1129.5|1130|1129|1
1653565140000|2022-05-26 11:39:00|1129.9|1129.3|1130|1129|1130|1129.3|1129.9|1129|1
1653565180000|2022-05-26 11:39:40|1129.7|1129.1|1129.2|1128.6|1129.8|1129.1|1129.2|1128.6|0
1653565190000|2022-05-26 11:39:50|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1
1653565210000|2022-05-26 11:40:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|0
1653565230000|2022-05-26 11:40:30|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|0
1653565250000|2022-05-26 11:40:50|1129.2|1128.6|1129.3|1128.3|1129.3|1128.6|1129.2|1128.3|2
1653565260000|2022-05-26 11:41:00|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1653565270000|2022-05-26 11:41:10|1129|1128|1128.7|1128.1|1129|1128.1|1128.7|1128|1
1653565280000|2022-05-26 11:41:20|1128.6|1128|1128.5|1127.9|1128.6|1128|1128.5|1127.9|0
1653565290000|2022-05-26 11:41:30|1128.6|1128|1128.7|1128.1|1128.7|1128.1|1128.6|1128|1
1653565300000|2022-05-26 11:41:40|1128.8|1127.8|1128.7|1128.1|1128.8|1128.1|1128.5|1127.8|4
1653565310000|2022-05-26 11:41:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1653565320000|2022-05-26 11:42:00|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|1
1653565330000|2022-05-26 11:42:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|2
1653565340000|2022-05-26 11:42:20|1129.5|1128.5|1128.9|1128.3|1129.5|1128.5|1128.9|1128.3|3
1653565350000|2022-05-26 11:42:30|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|0
1653565360000|2022-05-26 11:42:40|||||||||1
1653565370000|2022-05-26 11:42:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1653565380000|2022-05-26 11:43:00|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|2
1653565390000|2022-05-26 11:43:10|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1653565400000|2022-05-26 11:43:20|1129.1|1128.5|1129.7|1128.7|1129.7|1128.7|1129.1|1128.5|4
1653565420000|2022-05-26 11:43:40|1129.6|1129.1|1129.8|1128.8|1129.8|1129.1|1129.6|1128.8|1
1653565450000|2022-05-26 11:44:10|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1653565460000|2022-05-26 11:44:20|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|0
1653565470000|2022-05-26 11:44:30|1129.9|1128.9|1129.7|1129.1|1130.1|1129.3|1129.7|1128.9|2
1653565480000|2022-05-26 11:44:40|1130|1129|1130|1129|1130|1129|1130|1129|1
1653565510000|2022-05-26 11:45:10|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|2
1653565520000|2022-05-26 11:45:20|1129.4|1128.8|1129.9|1128.9|1129.9|1128.9|1129.4|1128.8|2
1653565530000|2022-05-26 11:45:30|1129.6|1129|1129.4|1128.8|1129.6|1129|1129.4|1128.8|0
1653565540000|2022-05-26 11:45:40|1129.3|1128.7|1129.8|1128.8|1129.8|1128.8|1129.3|1128.7|1
1653565550000|2022-05-26 11:45:50|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1653565560000|2022-05-26 11:46:00|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|0
1653565580000|2022-05-26 11:46:20|1129.6|1129|1129.2|1128.6|1129.6|1129|1129.2|1128.6|3
1653565590000|2022-05-26 11:46:30|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1653565600000|2022-05-26 11:46:40|1129.8|1128.8|1129.5|1128.5|1129.8|1128.8|1129.5|1128.5|1
1653565620000|2022-05-26 11:47:00|1129.4|1128.8|1129.7|1128.7|1129.7|1128.8|1129.4|1128.6|0
1653565640000|2022-05-26 11:47:20||1129.1||1129.1||1129.1||1129.1|0
1653565650000|2022-05-26 11:47:30|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|0
1653565670000|2022-05-26 11:47:50|1129.7|1129.1|1129.7|1129.1|1129.8|1129.1|1129.7|1128.8|0
1653565680000|2022-05-26 11:48:00|1129.6|1129|1129.4|1128.8|1129.6|1129|1129.4|1128.6|0
1653565690000|2022-05-26 11:48:10|1129.7|1128.7|1129.9|1129.3|1129.9|1129.3|1129.7|1128.7|0
1653565740000|2022-05-26 11:49:00|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1
1653565750000|2022-05-26 11:49:10|1129.5|1128.9|1129.4|1128.8|1129.6|1129|1129.4|1128.8|0
1653565760000|2022-05-26 11:49:20|1129.6|1128.6|1129.4|1128.8|1129.6|1128.8|1129.4|1128.6|0
1653565770000|2022-05-26 11:49:30|1129.5|1128.9|1129.7|1129.1|1129.7|1129.1|1129.3|1128.7|3
1653565780000|2022-05-26 11:49:40|1129.9|1129.3|1129.8|1129.2|1129.9|1129.3|1129.8|1129.2|0
1653565790000|2022-05-26 11:49:50|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1
1653565810000|2022-05-26 11:50:10|1129.8|1129.2|1129.7|1129.1|1129.8|1129.2|1129.7|1129.1|0
1653565820000|2022-05-26 11:50:20|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|0
1653565830000|2022-05-26 11:50:30|1130|1129.4|1129.9|1129.3|1130|1129.4|1129.9|1129.3|1
1653565840000|2022-05-26 11:50:40|1130.1|1129.5|1129.9|1129.3|1130.3|1129.5|1129.9|1129.3|1
1653565850000|2022-05-26 11:50:50|1129.5|1128.9|1129.6|1129|1129.6|1129|1129.5|1128.9|1
1653565860000|2022-05-26 11:51:00|1129.7|1129.1|1129.5|1128.9|1129.8|1129.2|1129.2|1128.4|5
1653565870000|2022-05-26 11:51:10|1129.4|1128.8|1129.8|1128.8|1129.8|1129.1|1129.4|1128.8|0
1653565880000|2022-05-26 11:51:20|1129.7|1129.1|1129.7|1129.1|1129.8|1129.1|1129.6|1128.8|0
1653565920000|2022-05-26 11:52:00|1129.8|1129.2|1129.7|1129.1|1129.8|1129.2|1129.7|1129.1|3
1653565940000|2022-05-26 11:52:20|1129.8|1129.2|1129.7|1129.1|1129.8|1129.2|1129.7|1129.1|0
1653565980000|2022-05-26 11:53:00|1129.8|1128.8|1129.5|1128.9|1129.8|1129|1129.4|1128.8|1
1653565990000|2022-05-26 11:53:10|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1653566000000|2022-05-26 11:53:20|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|0
1653566010000|2022-05-26 11:53:30|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1653566020000|2022-05-26 11:53:40|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|2
1653566030000|2022-05-26 11:53:50|1129.6|1129|1129.5|1128.9|1129.6|1129|1129.5|1128.9|0
1653566040000|2022-05-26 11:54:00|1129.6|1129|1129.7|1129.1|1129.7|1129.1|1129.6|1129|1
1653566050000|2022-05-26 11:54:10|1129.8|1128.8|1129.6|1129|1129.8|1129.1|1129.6|1128.8|2
1653566060000|2022-05-26 11:54:20|1129.4|1128.8|1129.3|1128.7|1129.4|1128.8|1129.2|1128.6|1
1653566070000|2022-05-26 11:54:30|1129.2|1128.6|1129.3|1128.7|1129.4|1128.8|1129.2|1128.6|0
1653566080000|2022-05-26 11:54:40|1129.6|1129|1129.8|1129.2|1129.8|1129.2|1129.6|1129|1
1653566090000|2022-05-26 11:54:50|1129.7|1129.1|1129.9|1129.3|1130.3|1129.6|1129.7|1129.1|5
1653566100000|2022-05-26 11:55:00|1130|1129|1129.8|1129.2|1130|1129.2|1129.6|1129|5
1653566110000|2022-05-26 11:55:10|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1129.9|1129|3
1653566120000|2022-05-26 11:55:20|1130.2|1129.6|1130.1|1129.5|1130.4|1129.8|1130|1129.4|3
1653566130000|2022-05-26 11:55:30|1130|1129.4|1130.7|1129.7|1130.8|1130.1|1130|1129.4|11
1653566140000|2022-05-26 11:55:40|1130.8|1129.8|1130.9|1130.3|1131|1130.4|1130.4|1129.8|35
1653566150000|2022-05-26 11:55:50|1130.8|1130.2|1134.6|1134|1134.7|1134|1130.4|1129.7|108
1653566160000|2022-05-26 11:56:00|1134.9|1133.9|1134.1|1133.5|1134.9|1134.3|1134.1|1133.2|7
1653566170000|2022-05-26 11:56:10|1134.2|1133.2|1134.1|1133.5|1135.2|1134.6|1134.1|1133.2|19
1653566180000|2022-05-26 11:56:20|||||||||1
1653566190000|2022-05-26 11:56:30|1134.2|1133.6|1133.9|1133.3|1134.2|1133.6|1133.7|1133.1|7
1653566200000|2022-05-26 11:56:40|1134|1133.4|1134.2|1133.6|1134.2|1133.6|1134|1133.4|4
1653566210000|2022-05-26 11:56:50|1134.1|1133.5|1134.7|1134.1|1134.9|1134.3|1134.1|1133.5|12
1653566220000|2022-05-26 11:57:00|1134.9|1134.3|1135.1|1134.5|1135.6|1135|1134.6|1134|16
1653566230000|2022-05-26 11:57:10|1135.2|1134.6|1135.2|1134.6|1135.6|1135|1133.8|1133.2|76
1653566240000|2022-05-26 11:57:20|1135.8|1134.8|1135.5|1134.9|1135.8|1135|1135.5|1134.8|4
1653566250000|2022-05-26 11:57:30|1135.6|1135|1135.2|1134.6|1135.6|1135|1135.2|1134.6|1
1653566260000|2022-05-26 11:57:40|1135.6|1134.9|1135.9|1135.3|1135.9|1135.3|1135.5|1134.9|2
1653566270000|2022-05-26 11:57:50|1136.1|1135.5|1135.2|1134.6|1136.1|1135.5|1135.2|1134.6|11
1653566280000|2022-05-26 11:58:00|1135.6|1135|1135.7|1135.1|1135.7|1135.1|1135.6|1135|3
1653566290000|2022-05-26 11:58:10|1135.5|1134.9|1135.4|1134.8|1135.5|1134.9|1135.4|1134.5|5
1653566300000|2022-05-26 11:58:20|1135.1|1134.5|1135.4|1134.8|1135.8|1134.8|1135.1|1134.5|1
1653566310000|2022-05-26 11:58:30|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|2
1653566320000|2022-05-26 11:58:40|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1653566340000|2022-05-26 11:59:00|1135.6|1135|1135.2|1134.6|1135.9|1135.1|1135.2|1134.4|10
1653566350000|2022-05-26 11:59:10|1135.3|1134.3|1135.2|1134.6|1135.3|1134.6|1135.2|1134.3|0
1653566360000|2022-05-26 11:59:20|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|10
1653566370000|2022-05-26 11:59:30|1134.4|1133.8|1134.6|1133.6|1134.6|1133.8|1134.4|1133.6|0
1653566380000|2022-05-26 11:59:40|1134.8|1133.8|1134.7|1134.1|1134.8|1134.1|1134.6|1133.8|4
1653566390000|2022-05-26 11:59:50|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.2|1133.6|6
1653566400000|2022-05-26 12:00:00|1134.5|1133.9|1135.1|1133.6|1135.1|1133.9|1134.5|1133.6|3
1653566420000|2022-05-26 12:00:20|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|2
1653566430000|2022-05-26 12:00:30|1135|1134|1136.1|1135.5|1136.1|1135.5|1135|1134|17
1653566440000|2022-05-26 12:00:40|1135.9|1135.3|1135.9|1135.3|1136.1|1135.3|1135.9|1135.1|5
1653566450000|2022-05-26 12:00:50|1135.8|1135.2|1135.6|1134.6|1135.8|1135.2|1135.2|1134.6|3
1653566460000|2022-05-26 12:01:00|1134.7|1134.1|1134.4|1133.8|1134.9|1134.1|1134.2|1133.6|7
1653566470000|2022-05-26 12:01:10|1134.6|1133.6|1134.3|1133.7|1134.6|1133.7|1134.2|1133.6|0
1653566480000|2022-05-26 12:01:20|1134.2|1133.6|1134.3|1133.7|1134.3|1133.7|1134.2|1133.6|2
1653566500000|2022-05-26 12:01:40|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1653566510000|2022-05-26 12:01:50|1134.3|1133.7|1134.2|1133.6|1134.3|1133.7|1134.2|1133.6|3
1653566520000|2022-05-26 12:02:00|1134.1|1133.5|1133.9|1133.3|1134.1|1133.5|1133.8|1133.2|23
1653566530000|2022-05-26 12:02:10|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|6
1653566540000|2022-05-26 12:02:20|1134.1|1133.5|1135.3|1134.3|1135.3|1134.6|1134.1|1133.5|5
1653566550000|2022-05-26 12:02:30|1134.9|1134.1|1134.5|1133.9|1134.9|1134.1|1134.5|1133.9|3
1653566560000|2022-05-26 12:02:40|1134.4|1133.8|1134.5|1133.9|1134.5|1133.9|1134.4|1133.8|1
1653566580000|2022-05-26 12:03:00|1134.6|1134|1134.5|1133.9|1134.6|1134|1134.5|1133.9|1
1653566600000|2022-05-26 12:03:20|1134.9|1134|1135.4|1134.8|1135.4|1134.8|1134.9|1134|12
1653566610000|2022-05-26 12:03:30|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|0
1653566630000|2022-05-26 12:03:50|1135.1|1134.3|1135.1|1134.1|1135.1|1134.5|1135.1|1134.1|2
1653566640000|2022-05-26 12:04:00|1135|1134|1134.9|1134.3|1135|1134.3|1134.7|1134|0
1653566650000|2022-05-26 12:04:10|1134.7|1134.1|1134.8|1133.8|1134.8|1134.1|1134.7|1133.8|2
1653566660000|2022-05-26 12:04:20|1134.6|1134|1135.2|1133.7|1135.2|1134|1134.6|1133.7|1
1653566670000|2022-05-26 12:04:30|1135|1134|1134.5|1133.9|1135|1134.3|1134.5|1133.9|7
1653566680000|2022-05-26 12:04:40|1134.8|1133.8|1133.8|1133.2|1134.8|1133.8|1133.8|1133.2|3
1653566690000|2022-05-26 12:04:50|1133.9|1133.3|1134.2|1133.6|1135.1|1134.1|1133.9|1133.3|8
1653566700000|2022-05-26 12:05:00|1134.3|1133.7|1134.8|1133.8|1134.8|1133.8|1134.3|1133.7|2
1653566710000|2022-05-26 12:05:10|1134.7|1134.1|1134.7|1134.1|1134.8|1134.2|1134.7|1134.1|2
1653566720000|2022-05-26 12:05:20|||||||||1
1653566730000|2022-05-26 12:05:30|1134.6|1134|1134.4|1133.8|1134.6|1134|1134.4|1133.8|1
1653566780000|2022-05-26 12:06:20|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1
1653566790000|2022-05-26 12:06:30|1133.9||1133.9||1133.9||1133.9||0
1653566800000|2022-05-26 12:06:40|||||||||2
1653566810000|2022-05-26 12:06:50|1133.8|1133.2|1134.2|1133.6|1134.2|1133.6|1133.8|1133.2|5
1653566820000|2022-05-26 12:07:00|1134.1|1133.5|1133.9|1133.3|1134.1|1133.5|1133.9|1133.3|3
1653566830000|2022-05-26 12:07:10|1134.2|1133.2|1134.1|1133.5|1134.2|1133.5|1134.1|1133.2|0
1653566840000|2022-05-26 12:07:20|1134.2|1133.2|1134.4|1133.8|1134.4|1133.8|1134.1|1133.2|2
1653566850000|2022-05-26 12:07:30|1134.6|1134|1134.8|1133.8|1134.8|1134.1|1134.6|1133.8|5
1653566860000|2022-05-26 12:07:40|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1653566880000|2022-05-26 12:08:00|1134.5|1133.9|1133.8|1133.2|1134.5|1133.9|1133.8|1133.2|6
1653566900000|2022-05-26 12:08:20|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1132.8|1132.2|12
1653566920000|2022-05-26 12:08:40|1133.4|1132.8|1133.8|1132.8|1133.8|1132.9|1133.4|1132.8|3
1653566930000|2022-05-26 12:08:50|1133.6|1133|1133.4|1132.8|1133.6|1133|1133.4|1132.8|0
1653566940000|2022-05-26 12:09:00|1133.1|1132.5|1132.8|1131.8|1133.1|1132.5|1132.5|1131.8|3
1653566970000|2022-05-26 12:09:30|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1
1653566990000|2022-05-26 12:09:50|1132.1|1131.5|1131.9|1131.3|1132.1|1131.5|1131.9|1131.3|4
1653567000000|2022-05-26 12:10:00|1132.1|1131.1|1131.4|1130.8|1132.1|1131.3|1131.2|1130.6|2
1653567010000|2022-05-26 12:10:10|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|0
1653567020000|2022-05-26 12:10:20|1131.8|1131.2|1131.9|1131.3|1131.9|1131.3|1131.8|1131.2|3
1653567030000|2022-05-26 12:10:30|1132.1|1131.5|1132.4|1131.8|1132.5|1131.8|1132.1|1131.5|1
1653567040000|2022-05-26 12:10:40|1132.3|1131.4|1132.5|1131.5|1132.5|1131.5|1132.3|1131.3|2
1653567050000|2022-05-26 12:10:50|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131|1130.4|9
1653567060000|2022-05-26 12:11:00|1131|1130.4|1130.7|1130.1|1131|1130.4|1130.7|1130.1|3
1653567070000|2022-05-26 12:11:10|1130.6|1130|1130.7|1130.1|1131|1130.1|1130.6|1130|1
1653567080000|2022-05-26 12:11:20|1131.3|1130.3|1132.3|1131.7|1132.3|1131.7|1131.3|1130.3|19
1653567090000|2022-05-26 12:11:30|1132.4|1131.8|1132.6|1132|1132.6|1132|1132.4|1131.8|1
1653567100000|2022-05-26 12:11:40|1133|1132.4|1132.9|1132.3|1133|1132.4|1132.9|1132.3|2
1653567160000|2022-05-26 12:12:40|1133.1|1131.6|1130.5|1129.5|1133.1|1131.6|1129.9|1129.3|52
1653567170000|2022-05-26 12:12:50|1131.2|1130.6|1131.7|1131.1|1131.7|1131.1|1131.2|1130.6|5
1653567180000|2022-05-26 12:13:00|1131.9|1130.9|1131.3|1130.3|1132.9|1131.6|1131|1130.3|11
1653567190000|2022-05-26 12:13:10|1131.8|1130.7|1131.4|1130.8|1132.2|1131|1131.4|1130.6|7
1653567200000|2022-05-26 12:13:20|1132.2|1130.7|1132.2|1131.2|1132.4|1131.2|1131.4|1130.5|3
1653567210000|2022-05-26 12:13:30|1132.6|1131.1|1132.3|1131.3|1132.6|1131.3|1132.3|1131.1|5
1653567220000|2022-05-26 12:13:40|1132.1|1130.8|1132|1131|1132.1|1131.1|1132|1130.8|1
1653567230000|2022-05-26 12:13:50|1131.7|1131.1|1132.3|1131.3|1132.3|1131.3|1131.7|1130.8|5
1653567240000|2022-05-26 12:14:00|1131.6|1131|1132.3|1131.3|1132.3|1131.3|1131.6|1131|1
1653567250000|2022-05-26 12:14:10|1132|1131|1132|1131|1132|1131|1132|1131|0
1653567260000|2022-05-26 12:14:20|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|0
1653567270000|2022-05-26 12:14:30|1131.9|1130.9|1132.1|1131.5|1132.1|1131.5|1131.9|1130.9|5
1653567280000|2022-05-26 12:14:40|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1653567290000|2022-05-26 12:14:50|1132.1|1131.5|1132.3|1131.3|1132.3|1131.5|1132.1|1131.3|0
1653567300000|2022-05-26 12:15:00|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1
1653567310000|2022-05-26 12:15:10|1132|1131|1131.7|1131.1|1132|1131.1|1131.7|1131|0
1653567320000|2022-05-26 12:15:20|1132|1131|1132|1131|1132|1131|1132|1131|0
1653567340000|2022-05-26 12:15:40|1131.7|1131.1|1132|1131|1132|1131.3|1131.7|1131|5
1653567350000|2022-05-26 12:15:50|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|2
1653567360000|2022-05-26 12:16:00|1131.7|1131.1|1131.9|1131.3|1132|1131.4|1131.7|1131.1|3
1653567370000|2022-05-26 12:16:10|1132|1131.4|1131.8|1131.2|1132|1131.4|1131.8|1131.2|1
1653567380000|2022-05-26 12:16:20|1131.7|1131.1|1131.8|1130.8|1131.8|1131.1|1131.7|1130.8|1
1653567390000|2022-05-26 12:16:30|1131.7|1131.1|1131.5|1130.9|1131.8|1131.1|1131.5|1130.8|0
1653567400000|2022-05-26 12:16:40|1131.3|1130.5|1131.3|1130.3|1131.3|1130.5|1131.3|1130.3|0
1653567410000|2022-05-26 12:16:50|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1653567420000|2022-05-26 12:17:00|1131|1130.4|1131.5|1130.5|1131.5|1130.6|1131|1130.3|3
1653567430000|2022-05-26 12:17:10|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1653567440000|2022-05-26 12:17:20|1131.5|1130.9|1131.5|1130.5|1131.6|1131|1131.4|1130.5|0
1653567450000|2022-05-26 12:17:30|1131.7|1130.2|1131|1130|1131.7|1130.3|1130.7|1129.8|3
1653567460000|2022-05-26 12:17:40|1130.9|1130.3|1131.1|1130.5|1131.1|1130.5|1130.9|1130.3|0
1653567470000|2022-05-26 12:17:50|1131.7|1131.1|1131.2|1130.6|1131.7|1131.1|1131.2|1130.6|22
1653567480000|2022-05-26 12:18:00|1131.1|1130.5|1130.9|1130.3|1131.1|1130.5|1130.6|1130|2
1653567510000|2022-05-26 12:18:30|1131.3|1130.4|1131.4|1130.4|1131.4|1130.4|1131.3|1130.4|1
1653567520000|2022-05-26 12:18:40|1131.3|1130.7|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|0
1653567530000|2022-05-26 12:18:50|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1653567540000|2022-05-26 12:19:00|1131.4|1130.8|1131.3|1130.3|1131.9|1130.8|1131.3|1130.3|8
1653567560000|2022-05-26 12:19:20|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1
1653567570000|2022-05-26 12:19:30|1131.7|1130.7|1131.7|1131.1|1131.8|1131.1|1131.7|1130.7|1
1653567580000|2022-05-26 12:19:40|1133.1|1132.1|1133|1132|1133.4|1132.5|1133|1131.9|17
1653567590000|2022-05-26 12:19:50|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.3|1131.7|3
1653567600000|2022-05-26 12:20:00|1133.1|1131.6|1132.2|1131.6|1133.1|1132.1|1132.2|1131.6|3
1653567610000|2022-05-26 12:20:10|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|4
1653567620000|2022-05-26 12:20:20|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1653567630000|2022-05-26 12:20:30|1132.6|1132|1132.7|1132.1|1132.7|1132.1|1132.6|1132|0
1653567650000|2022-05-26 12:20:50|1132.6|1132|1132.8|1132.2|1132.8|1132.2|1132.6|1131.8|1
1653567660000|2022-05-26 12:21:00|1133.1|1132.1|1133.5|1132.5|1133.5|1132.5|1133.1|1132.1|5
1653567670000|2022-05-26 12:21:10|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1
1653567720000|2022-05-26 12:22:00|1133.1|1132.5|1133.2|1132.6|1133.2|1132.6|1133.1|1132.5|3
1653567730000|2022-05-26 12:22:10|1133.1|1132.5|1133.6|1133|1133.6|1133|1133.1|1132.5|5
1653567740000|2022-05-26 12:22:20|1133.9|1133.3|1134.1|1133.5|1134.1|1133.5|1133.9|1133.3|2
1653567750000|2022-05-26 12:22:30|1133.8|1133.2|1132.6|1132|1133.8|1133.2|1132.6|1132|3
1653567760000|2022-05-26 12:22:40|1132.5|1131.9|1132.6|1131.6|1132.6|1131.9|1132.5|1131.6|1
1653567770000|2022-05-26 12:22:50|1132.2|1131.3|1132.3|1131.3|1132.3|1131.3|1132.2|1131.3|0
1653567780000|2022-05-26 12:23:00|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1653567790000|2022-05-26 12:23:10|||||||||1
1653567830000|2022-05-26 12:23:50|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|3
1653567840000|2022-05-26 12:24:00|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1
1653567850000|2022-05-26 12:24:10|1132.9|1132.3|1133.2|1132.6|1133.2|1132.6|1132.9|1132.3|1
1653567860000|2022-05-26 12:24:20|1133.5|1132.9|1133.4|1132.8|1133.5|1132.9|1133.4|1132.8|1
1653567870000|2022-05-26 12:24:30|1133.2|1132.6|1133.8|1132.8|1133.8|1132.8|1133|1132.1|11
1653567880000|2022-05-26 12:24:40|1133.5|1132.9|1133.8|1132.8|1133.8|1132.9|1133.5|1132.8|0
1653567890000|2022-05-26 12:24:50|1133.9|1132.4|1133.4|1132.8|1133.9|1132.8|1133.4|1132.4|1
1653567900000|2022-05-26 12:25:00|1133.5|1132.9|1133.4|1132.8|1133.5|1132.9|1133.4|1132.8|4
1653567920000|2022-05-26 12:25:20|1133.6|1133|1134|1133.4|1134.1|1133.5|1133.6|1133|37
1653567940000|2022-05-26 12:25:40|1134.1|1133.5|1134.2|1133.6|1134.4|1133.8|1134.1|1133.5|2
1653567960000|2022-05-26 12:26:00|||||||||1
1653567970000|2022-05-26 12:26:10|1133.7|1133.1|1134.3|1133.3|1134.3|1133.3|1133.7|1133.1|3
1653567980000|2022-05-26 12:26:20|1134|1133|1133.9|1133.3|1134.3|1133.3|1133.7|1133|0
1653568000000|2022-05-26 12:26:40|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|0
1653568010000|2022-05-26 12:26:50|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1653568020000|2022-05-26 12:27:00|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1
1653568030000|2022-05-26 12:27:10|1134.3|1133.3|1134.1|1133.5|1134.3|1133.5|1134|1133.3|3
1653568040000|2022-05-26 12:27:20|1134.3|1133.7|1134.3|1133.3|1134.3|1133.7|1134|1133.3|4
1653568050000|2022-05-26 12:27:30|1134|1133.4|1133.9|1133.3|1134|1133.4|1133.9|1133.3|0
1653568070000|2022-05-26 12:27:50|1134|1133.4|1134.2|1133.6|1134.3|1133.6|1134|1133.3|0
1653568080000|2022-05-26 12:28:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|0
1653568090000|2022-05-26 12:28:10|1134.3|1133.3|1133.4|1132.8|1134.3|1133.5|1133.4|1132.8|2
1653568100000|2022-05-26 12:28:20|1133.5|1132.9|1133.6|1133|1133.6|1133|1133.5|1132.9|0
1653568110000|2022-05-26 12:28:30|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1
1653568120000|2022-05-26 12:28:40|1134.2|1133.6|1134.3|1133.3|1134.3|1133.6|1134.2|1133.3|8
1653568130000|2022-05-26 12:28:50|1134.2|1133.6|1134.6|1133.1|1134.9|1133.6|1134.2|1133.1|2
1653568140000|2022-05-26 12:29:00|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1653568150000|2022-05-26 12:29:10|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1653568160000|2022-05-26 12:29:20|1134.7|1133.2|1134.6|1133.1|1134.7|1133.2|1134.6|1133.1|0
1653568170000|2022-05-26 12:29:30|1134.4|1132.9|1134.5|1133|1134.5|1133|1134.4|1132.9|1
1653568180000|2022-05-26 12:29:40|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|0
1653568190000|2022-05-26 12:29:50|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1
1653568210000|2022-05-26 12:30:10|1134.2|1132.7|1134.4|1132.9|1134.4|1132.9|1134.2|1132.7|11
1653568220000|2022-05-26 12:30:20|1133.9|1132.8|1134.3|1132.8|1134.3|1132.8|1133.9|1132.8|0
1653568230000|2022-05-26 12:30:30|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1
1653568240000|2022-05-26 12:30:40|1134.1|1133.5|1134.7|1133.7|1134.9|1133.7|1134.1|1133.4|2
1653568250000|2022-05-26 12:30:50|1135|1134.1|1134.9|1133.4|1135|1134.1|1134.7|1133.4|2
1653568260000|2022-05-26 12:31:00|1134.7|1133.7|1134.4|1133.8|1135.1|1133.8|1134.4|1133.4|2
1653568280000|2022-05-26 12:31:20|1135|1134|1134.9|1134.3|1135|1134.3|1134.9|1134|5
1653568290000|2022-05-26 12:31:30|||||||||1
1653568300000|2022-05-26 12:31:40|||||||||1
1653568310000|2022-05-26 12:31:50|||||||||4
1653568320000|2022-05-26 12:32:00|1135.1|1134.5|1134.7|1134.1|1135.1|1134.5|1134.7|1134.1|6
1653568330000|2022-05-26 12:32:10|1135|1134|1134.9|1134.3|1135.1|1134.3|1134.9|1134|0
1653568340000|2022-05-26 12:32:20|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|2
1653568350000|2022-05-26 12:32:30|1135.1|1134.5|1135.7|1135.1|1135.8|1135.1|1135.1|1134.5|9
1653568380000|2022-05-26 12:33:00|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|1
1653568390000|2022-05-26 12:33:10|1135.5|1134.9|1135.2|1134.6|1135.6|1134.9|1135.2|1134.6|2
1653568400000|2022-05-26 12:33:20|1135.4|1134.8|1134.6|1134|1135.6|1135|1134.6|1134|30
1653568410000|2022-05-26 12:33:30|1134.1|1133.5|1133.7|1133.1|1134.5|1133.5|1133.7|1133.1|7
1653568420000|2022-05-26 12:33:40|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|9
1653568430000|2022-05-26 12:33:50|1134.4|1133.8|1134.4|1133.8|1134.5|1133.9|1134.4|1133.8|5
1653568440000|2022-05-26 12:34:00|1134.6|1133.6|1134.6|1134|1134.6|1134|1134.2|1133.3|2
1653568450000|2022-05-26 12:34:10|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|0
1653568470000|2022-05-26 12:34:30|1134.9|1133.9|1134|1133|1134.9|1134.1|1134|1133|5
1653568480000|2022-05-26 12:34:40|1133.9|1133.3|1134.2|1133.6|1134.3|1133.6|1133.9|1133.3|1
1653568490000|2022-05-26 12:34:50|1134.3|1133.3|1134.7|1133.7|1134.7|1133.7|1134.3|1133.3|4
1653568500000|2022-05-26 12:35:00|1134.4|1133.8|1134.8|1133.3|1134.8|1133.8|1134.2|1133.3|0
1653568510000|2022-05-26 12:35:10|1134.7|1133.7|1134.4|1133.8|1134.7|1134|1134.3|1133.7|2
1653568530000|2022-05-26 12:35:30|1134.7|1133.7|1134.8|1133.8|1134.8|1134.1|1134.5|1133.7|0
1653568540000|2022-05-26 12:35:40|1134.3|1133.7|1134.1|1133.5|1134.3|1133.7|1134|1133.4|1
1653568550000|2022-05-26 12:35:50|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134|1133.4|0
1653568560000|2022-05-26 12:36:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1
1653568570000|2022-05-26 12:36:10||1134.1||1134.1||1134.1||1134.1|0
1653568580000|2022-05-26 12:36:20|1134.6|1134|1134.7|1134.1|1134.9|1134.3|1134.6|1134|1
1653568590000|2022-05-26 12:36:30|1134.8|1133.8|1134.7|1134.1|1134.8|1134.1|1134.4|1133.3|0
1653568640000|2022-05-26 12:37:20|1134.8|1134.2|1135.1|1134.5|1135.1|1134.5|1134.8|1134.2|1
1653568680000|2022-05-26 12:38:00|1135.2|1134.6|1135.3|1134.7|1135.4|1134.8|1135.2|1134.6|12
1653568700000|2022-05-26 12:38:20|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1
1653568710000|2022-05-26 12:38:30|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1653568720000|2022-05-26 12:38:40|1135.2|1134.6|1135.2|1134.6|1135.3|1134.7|1135.2|1134.6|1
1653568730000|2022-05-26 12:38:50|1135.5|1134.9|1135.7|1135.1|1136.1|1135.5|1135.5|1134.9|14
1653568740000|2022-05-26 12:39:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|4
1653568750000|2022-05-26 12:39:10|1135.7|1135.1|1136|1135.4|1136|1135.4|1135.7|1135.1|0
1653568760000|2022-05-26 12:39:20|1136.1|1135.5|1135.9|1135.3|1136.1|1135.5|1135.9|1135.3|4
1653568770000|2022-05-26 12:39:30|1136.1|1135.5|1136|1135.4|1136.1|1135.5|1136|1135.4|12
1653568780000|2022-05-26 12:39:40|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1
1653568790000|2022-05-26 12:39:50|1136|1134.9|1135.7|1135.1|1136|1135.4|1135.7|1134.9|3
1653568800000|2022-05-26 12:40:00|1135.9|1135.3|1135.8|1135.2|1135.9|1135.3|1135.7|1135.1|3
1653568810000|2022-05-26 12:40:10|1135.4|1134.8|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|4
1653568820000|2022-05-26 12:40:20|||||||||1
1653568830000|2022-05-26 12:40:30|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1134.9|1134.3|2
1653568840000|2022-05-26 12:40:40|1135.4|1134.8|1134.2|1133.6|1135.7|1135.1|1134.2|1133.6|8
1653568850000|2022-05-26 12:40:50|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1653568860000|2022-05-26 12:41:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|3
1653568870000|2022-05-26 12:41:10|1134.1|1133.5|1134.3|1133.7|1134.3|1133.7|1134.1|1133.5|0
1653568890000|2022-05-26 12:41:30|1134.4|1133.8|1134.4|1133.8|1134.6|1134|1134.3|1133.7|3
1653568900000|2022-05-26 12:41:40|1134.6|1134|1134.9|1134.3|1134.9|1134.3|1134.6|1134|1
1653568910000|2022-05-26 12:41:50|1135|1134.4|1135.4|1134.8|1135.4|1134.8|1135|1134.4|0
1653568920000|2022-05-26 12:42:00|1135.6|1135|1135.4|1134.8|1135.6|1135|1135.3|1134.7|2
1653568930000|2022-05-26 12:42:10|1135.3|1134.7|1135.9|1135.3|1135.9|1135.3|1135.3|1134.7|1
1653568940000|2022-05-26 12:42:20|1135.4|1134.8|1135.7|1135.1|1135.8|1135.1|1135.4|1134.8|2
1653568950000|2022-05-26 12:42:30|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1653568960000|2022-05-26 12:42:40|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1653568970000|2022-05-26 12:42:50|1135.8|1134.8|1134.8|1133.8|1135.8|1135|1134.8|1133.8|10
1653568980000|2022-05-26 12:43:00|1135.1|1133.6|1135.6|1135|1135.9|1135|1135.1|1133.6|4
1653568990000|2022-05-26 12:43:10|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|0
1653569000000|2022-05-26 12:43:20|1135.5|1134.9|1135.8|1134.8|1135.8|1135.1|1135.5|1134.8|1
1653569010000|2022-05-26 12:43:30|1135.7|1135.1|1136.2|1134.7|1136.2|1135.1|1135.7|1134.7|2
1653569020000|2022-05-26 12:43:40|1135.8|1134.8|1136.2|1134.7|1136.2|1134.8|1135.8|1134.6|0
1653569030000|2022-05-26 12:43:50|1135.9|1134.9|1135.9|1134.9|1136.2|1135|1135.9|1134.7|1
1653569040000|2022-05-26 12:44:00|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1
1653569050000|2022-05-26 12:44:10|1135.6|1135|1135.8|1134.8|1135.8|1135|1135.5|1134.8|1
1653569060000|2022-05-26 12:44:20|1136.1|1135.1|1136.3|1135.7|1136.3|1135.7|1136.1|1135.1|6
1653569070000|2022-05-26 12:44:30|1136.2|1135.6|1137.1|1136.1|1137.1|1136.1|1136.2|1134.9|9
1653569080000|2022-05-26 12:44:40|1136.9|1135.6|1136.3|1135.3|1137.1|1136.1|1136.2|1135.3|4
1653569090000|2022-05-26 12:44:50|1136.4|1134.8|1136.4|1134.9|1136.4|1134.9|1136.4|1134.8|1
1653571800000|2022-05-26 13:30:00|1132.7|1132.1|1133.9|1132.4|1133.9|1133.3|1130.6|1129.8|247
1653571810000|2022-05-26 13:30:10|1133.8|1132.8|1135.6|1135|1136.9|1136.3|1133.6|1132.5|204
1653571820000|2022-05-26 13:30:20|1135.7|1135.1|1137.9|1137.3|1137.9|1137.3|1135.7|1135.1|28
1653571830000|2022-05-26 13:30:30|1137.1|1136.5|1136.9|1135.9|1137.9|1137.2|1136.9|1135.4|30
1653571840000|2022-05-26 13:30:40|1134.9|1133.9|1133.3|1132.3|1134.9|1134|1133.3|1132.2|32
1653571850000|2022-05-26 13:30:50|1133.4|1132.4|1135.2|1134.2|1135.3|1134.2|1132.9|1132.2|35
1653571860000|2022-05-26 13:31:00|1135.1|1134.1|1135.8|1135.2|1136.1|1135.5|1135.1|1134.1|29
1653571870000|2022-05-26 13:31:10|1135.6|1135|1136.3|1135.7|1136.6|1136|1135.6|1135|42
1653571880000|2022-05-26 13:31:20|1136.6|1136|1135.3|1134.7|1137.8|1136.5|1135.1|1134.4|27
1653571890000|2022-05-26 13:31:30|1135.4|1134.4|1133.6|1133|1135.4|1134.6|1133.6|1133|7
1653571900000|2022-05-26 13:31:40|1133.8|1133.2|1134.3|1133.7|1134.9|1133.9|1132.8|1132.2|43
1653571910000|2022-05-26 13:31:50|1135.7|1134.7|1135.2|1134.2|1135.7|1135.1|1135.2|1134.2|31
1653571920000|2022-05-26 13:32:00|1134.3|1133.7|1132.3|1131.7|1134.3|1133.7|1132.3|1131.7|24
1653571930000|2022-05-26 13:32:10|1131.7|1131.1|1132.9|1131.9|1133.3|1132.7|1131.7|1131.1|20
1653571940000|2022-05-26 13:32:20|1132.8|1132.2|1132.6|1132|1133.9|1133.2|1132.3|1131.4|20
1653571950000|2022-05-26 13:32:30|1132.7|1132.1|1133.1|1132.5|1133.3|1132.7|1132.7|1132.1|21
1653571960000|2022-05-26 13:32:40|1132.6|1132.1|1134.1|1133.5|1134.1|1133.5|1132.3|1131.7|25
1653571970000|2022-05-26 13:32:50|1134.7|1134.1|1134.6|1134|1134.8|1134.2|1134.1|1133.5|24
1653571980000|2022-05-26 13:33:00|1134.3|1133.7|1136.2|1135.6|1136.4|1135.8|1134.1|1133.5|31
1653571990000|2022-05-26 13:33:10|1135.9|1135.3|1135.7|1135.1|1136.3|1135.7|1135.6|1134.8|29
1653572000000|2022-05-26 13:33:20|1135.9|1135.3|1136.1|1135.5|1136.1|1135.5|1135.6|1134.7|15
1653572010000|2022-05-26 13:33:30|1135.9|1135.3|1134.8|1134.2|1135.9|1135.3|1134.8|1133.9|13
1653572020000|2022-05-26 13:33:40|1134.9|1134.3|1135.3|1134.7|1136.1|1135.4|1134.9|1134.3|12
1653572030000|2022-05-26 13:33:50|1135.1|1134.5|1136.8|1136.2|1136.8|1136.2|1135.1|1134.5|10
1653572040000|2022-05-26 13:34:00|1136.6|1135.6|1135.3|1134.7|1136.8|1135.6|1135.3|1134.7|47
1653572050000|2022-05-26 13:34:10|1135.4|1134.8|1135.6|1135|1135.9|1135.2|1135.3|1134.6|22
1653572060000|2022-05-26 13:34:20|1135.8|1135.2|1134.6|1134|1136.1|1135.4|1134.6|1133.6|24
1653572070000|2022-05-26 13:34:30|1134.7|1134.1|1135.8|1135.2|1135.9|1135.2|1134.3|1133.6|11
1653572080000|2022-05-26 13:34:40|1135.3|1134.7|1134.8|1134.2|1135.8|1135|1134.8|1134.2|12
1653572090000|2022-05-26 13:34:50|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.3|1133.6|12
1653572100000|2022-05-26 13:35:00|1134.8|1134.2|1136.5|1135.9|1136.6|1136|1134.8|1134.2|50
1653572110000|2022-05-26 13:35:10|1136.8|1136.2|1136.9|1136.3|1137.2|1136.6|1136.7|1136.1|37
1653572120000|2022-05-26 13:35:20|1135.8|1135.2|1134.2|1133.6|1135.8|1135.2|1133.9|1133.3|34
1653572130000|2022-05-26 13:35:30|1134.3|1133.7|1134.9|1134.3|1134.9|1134.3|1133.9|1133.3|13
1653572140000|2022-05-26 13:35:40|1135.1|1134.5|1134.9|1134.3|1135.7|1135.1|1134.9|1134|9
1653572150000|2022-05-26 13:35:50|1135.3|1134.5|1133.9|1133.3|1135.5|1134.5|1133.9|1133.3|34
1653572160000|2022-05-26 13:36:00|1134.3|1133.4|1132.9|1132.3|1134.3|1133.4|1132.9|1132.3|11
1653572170000|2022-05-26 13:36:10|1132.7|1132.1|1131.9|1131.3|1133|1132.4|1131.9|1131.3|11
1653572180000|2022-05-26 13:36:20|1132.5|1131.9|1132.4|1131.8|1132.5|1131.9|1131.9|1131.3|35
1653572190000|2022-05-26 13:36:30|1132.6|1132|1132.2|1131.6|1132.6|1132|1132.2|1131.6|4
1653572200000|2022-05-26 13:36:40|1132.1|1131.5|1132.6|1131.6|1132.6|1131.8|1131.9|1131.3|8
1653572210000|2022-05-26 13:36:50|1132.1|1131.5|1134.4|1133.8|1134.5|1133.9|1132.1|1131.3|74
1653572220000|2022-05-26 13:37:00|1134.5|1133.9|1133.8|1132.8|1134.5|1133.9|1133.8|1132.8|16
1653572230000|2022-05-26 13:37:10|1133.5|1132.9|1133.6|1132.6|1133.9|1133.3|1132.4|1131.8|19
1653572240000|2022-05-26 13:37:20|1133.4|1132.8|1132.9|1132.3|1133.6|1133|1132.9|1132|30
1653572250000|2022-05-26 13:37:30|1132.4|1131.8|1132.4|1131.8|1132.5|1131.9|1132.4|1131.8|34
1653572260000|2022-05-26 13:37:40|1132.5|1131.5|1132.2|1131.6|1132.6|1132|1132.2|1131.5|13
1653572270000|2022-05-26 13:37:50|1132.3|1131.7|1131.9|1131.3|1132.3|1131.7|1131.9|1131.3|30
1653572280000|2022-05-26 13:38:00|1131.8|1131.2|1133.8|1133.2|1133.8|1133.2|1131.8|1131.2|35
1653572290000|2022-05-26 13:38:10|1133.7|1133.1|1132.4|1131.8|1133.7|1133.1|1132|1131.4|24
1653572300000|2022-05-26 13:38:20|1132.5|1131.9|1131.9|1131.3|1133.1|1132.3|1131.8|1131.2|19
1653572310000|2022-05-26 13:38:30|1132.1|1131.5|1132.7|1132.1|1132.7|1132.1|1131.9|1131.1|5
1653572320000|2022-05-26 13:38:40|1132.8|1131.8|1132.9|1132.3|1133.3|1132.4|1132.6|1131.8|4
1653572330000|2022-05-26 13:38:50|1133.1|1132.5|1133.9|1133.3|1133.9|1133.3|1133.1|1132.5|17
1653572340000|2022-05-26 13:39:00|1134.1|1133.5|1134.8|1134.2|1135.1|1134.3|1133.9|1133.3|9
1653572350000|2022-05-26 13:39:10|1134.5|1133.9|1134.3|1133.3|1134.6|1134|1133.8|1133.1|20
1653572360000|2022-05-26 13:39:20|1134.2|1133.6|1134|1133.4|1134.3|1133.7|1134|1133.3|10
1653572370000|2022-05-26 13:39:30|1134.1|1133.5|1134.9|1134.3|1134.9|1134.3|1134|1133.3|22
1653572380000|2022-05-26 13:39:40|1135|1134.4|1134.4|1133.8|1135.2|1134.6|1134.4|1133.8|9
1653572390000|2022-05-26 13:39:50|1134.3|1133.7|1134|1133.4|1134.5|1133.9|1134|1133.4|7
1653572400000|2022-05-26 13:40:00|1134.2|1133.6|1137.4|1136.8|1137.8|1136.9|1134.2|1133.6|27
1653572410000|2022-05-26 13:40:10|1137.5|1136.9|1136.9|1136.3|1137.8|1136.9|1136.4|1135.8|28
1653572420000|2022-05-26 13:40:20|1136.5|1135.9|1137.1|1136.1|1137.1|1136.3|1136.4|1135.8|14
1653572430000|2022-05-26 13:40:30|1136.9|1136.3|1137.9|1137.3|1138|1137.4|1136.8|1136.1|9
1653572440000|2022-05-26 13:40:40|1137.8|1137.2|1137|1136.4|1137.8|1137.2|1137|1136.3|7
1653572450000|2022-05-26 13:40:50|1136.7|1136.1|1136.4|1135.8|1137|1136.1|1136.4|1135.8|34
1653572460000|2022-05-26 13:41:00|1135.8|1134.8|1134.3|1133.7|1135.8|1134.8|1134.1|1133.2|26
1653572470000|2022-05-26 13:41:10|1134.4|1133.8|1133.4|1132.8|1134.6|1134|1133.1|1132.5|20
1653572480000|2022-05-26 13:41:20|1133.3|1132.7|1131.3|1130.7|1133.3|1132.7|1131.3|1130.5|13
1653572490000|2022-05-26 13:41:30|1131.5|1130.5|1130.6|1130|1131.5|1130.8|1130.6|1130|12
1653572500000|2022-05-26 13:41:40|1130.7|1129.7|1130.8|1130.2|1130.8|1130.2|1130.6|1129.7|5
1653572510000|2022-05-26 13:41:50|1130.9|1129.9|1130.4|1129.8|1130.9|1130|1129.9|1129.3|11
1653572520000|2022-05-26 13:42:00|1130.6|1130|1130.8|1130.2|1131.4|1130.7|1130.6|1129.8|6
1653572530000|2022-05-26 13:42:10|1130.7|1130.1|1130.3|1129.7|1130.7|1130.1|1130.2|1129.6|7
1653572540000|2022-05-26 13:42:20|1130.2|1129.6|1130.8|1130.2|1130.8|1130.2|1130.2|1129.6|11
1653572550000|2022-05-26 13:42:30|1131.1|1130.1|1132.1|1131.5|1132.1|1131.5|1130.9|1130.1|2
1653572560000|2022-05-26 13:42:40|1132.3|1131.7|1131.6|1131|1132.5|1131.7|1131.6|1131|2
1653572570000|2022-05-26 13:42:50|1131.8|1130.8|1131.8|1131.2|1131.8|1131.2|1131.7|1130.8|0
1653572580000|2022-05-26 13:43:00|1132|1131.4|1132.4|1131.4|1132.8|1132.2|1132|1131.4|14
1653572590000|2022-05-26 13:43:10|1132.1|1131.5|1133.3|1132.7|1133.3|1132.7|1132.1|1131.5|6
1653572600000|2022-05-26 13:43:20|1132.9|1132.3|1132.8|1132.2|1132.9|1132.3|1132.6|1131.8|3
1653572610000|2022-05-26 13:43:30|1132.9|1131.9|1132.4|1131.4|1132.9|1132.2|1132.2|1131.2|1
1653572620000|2022-05-26 13:43:40|1132.2|1131.2|1131.1|1130.5|1132.2|1131.2|1130.9|1130.3|16
1653572630000|2022-05-26 13:43:50|1131.6|1130.6|1131.8|1130.8|1131.8|1131.2|1131.5|1130.6|5
1653572640000|2022-05-26 13:44:00|1131.9|1130.9|1132|1131.4|1132|1131.4|1131.5|1130.6|6
1653572650000|2022-05-26 13:44:10|1132.1|1131.5|1132.3|1131.3|1132.3|1131.5|1131.6|1130.6|7
1653572660000|2022-05-26 13:44:20|1132.1|1131.5|1132.4|1131.4|1132.5|1131.9|1131.8|1131.1|7
1653572670000|2022-05-26 13:44:30|1132.3|1131.7|1132.3|1131.7|1132.6|1131.7|1132.3|1131.5|1
1653572680000|2022-05-26 13:44:40|1133.3|1132.7|1133.8|1133.2|1133.8|1133.2|1133.3|1132.4|21
1653572690000|2022-05-26 13:44:50|1133.7|1133.1|1134.1|1133.5|1134.1|1133.5|1133.7|1132.8|15
1653572700000|2022-05-26 13:45:00|1134.3|1133.7|1133.6|1133|1134.3|1133.7|1133.6|1132.9|14
1653572710000|2022-05-26 13:45:10|1133.8|1133.2|1134.3|1133.7|1134.3|1133.7|1133.8|1133.2|18
1653572720000|2022-05-26 13:45:20|1134.8|1134.2|1134.5|1133.9|1134.8|1134.2|1134.5|1133.8|13
1653572730000|2022-05-26 13:45:30|1134.6|1134|1135.6|1135|1136|1135.4|1134.6|1134|26
1653572740000|2022-05-26 13:45:40|1135.4|1134.8|1134.5|1133.9|1135.6|1134.8|1134.5|1133.9|8
1653572750000|2022-05-26 13:45:50|1134.9|1134.1|1134.6|1134|1135.1|1134.2|1134.6|1134|10
1653572760000|2022-05-26 13:46:00|1134.8|1134.2|1135.7|1135.1|1136.1|1135.5|1134.8|1134.2|8
1653572770000|2022-05-26 13:46:10|1135.8|1135.2|1135|1134.4|1135.8|1135.2|1134.8|1134.2|15
1653572780000|2022-05-26 13:46:20|1135.1|1134.1|1135.3|1134.7|1135.4|1134.7|1135|1134.1|4
1653572790000|2022-05-26 13:46:30|1135.2|1134.6|1135|1134.4|1135.2|1134.6|1135|1134.4|2
1653572800000|2022-05-26 13:46:40|1134.1|1133.5|1134.8|1133.8|1134.8|1134|1134.1|1133.1|34
1653572810000|2022-05-26 13:46:50|1135|1134.2|1135.6|1134.6|1135.6|1134.6|1135|1134.1|9
1653572820000|2022-05-26 13:47:00|1135.8|1135|1135.8|1135.2|1136.6|1136|1135.8|1134.9|15
1653572830000|2022-05-26 13:47:10|1135.9|1135.3|1135.8|1135.2|1136.1|1135.5|1135.8|1135|4
1653572840000|2022-05-26 13:47:20|1135.6|1135|1135.6|1135|1135.6|1135|1134.9|1134.3|3
1653572850000|2022-05-26 13:47:30|1135.7|1134.7|1136|1135.4|1136.1|1135.4|1135.3|1134.6|2
1653572860000|2022-05-26 13:47:40|1136.1|1135.5|1136.3|1135.7|1136.3|1135.7|1136.1|1135.5|7
1653572870000|2022-05-26 13:47:50|1136.4|1135.8|1136.6|1136|1137.3|1136.7|1136.4|1135.8|12
1653572880000|2022-05-26 13:48:00|1136.3|1135.7|1135.3|1134.7|1136.9|1136.3|1135.3|1134.7|31
1653572890000|2022-05-26 13:48:10|1134.8|1134.2|1133.1|1132.5|1134.8|1134.2|1133.1|1132.1|48
1653572900000|2022-05-26 13:48:20|1132.9|1132.3|1135.2|1134.6|1135.2|1134.6|1132.9|1132.3|18
1653572910000|2022-05-26 13:48:30|1135.3|1134.7|1134.5|1133.5|1135.5|1134.7|1134.1|1133.3|10
1653572920000|2022-05-26 13:48:40|1134.1|1133.6|1133.8|1132.8|1134.7|1134|1133.8|1132.8|21
1653572930000|2022-05-26 13:48:50|1133.7|1132.7|1132.8|1132.2|1133.7|1132.8|1132.8|1132.2|4
1653572940000|2022-05-26 13:49:00|1133.5|1132.9|1134.3|1133.7|1134.3|1133.7|1133.4|1132.8|32
1653572950000|2022-05-26 13:49:10|1134.2|1133.6|1134.1|1133.5|1134.2|1133.6|1133.8|1133.2|21
1653572960000|2022-05-26 13:49:20|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1
1653572970000|2022-05-26 13:49:30|1134.4|1133.8|1134.1|1133.5|1134.8|1134|1134.1|1133.3|6
1653572980000|2022-05-26 13:49:40|1133.8|1133.2|1133.5|1132.9|1133.8|1133.2|1133.5|1132.7|18
1653572990000|2022-05-26 13:49:50|1133.6|1133|1133.8|1132.8|1134.1|1133.4|1133.4|1132.6|8
1653573000000|2022-05-26 13:50:00|1133.6|1133.2|1133.8|1133.2|1133.8|1133.2|1132.9|1132.3|21
1653573010000|2022-05-26 13:50:10|||||||||1
1653573020000|2022-05-26 13:50:20|1134.2|1133.5|1135.3|1134.7|1135.3|1134.7|1134.1|1133.5|11
1653573030000|2022-05-26 13:50:30|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1134.6|3
1653573040000|2022-05-26 13:50:40|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135|1134.4|4
1653573050000|2022-05-26 13:50:50|1134.6|1134|1134.1|1133.5|1134.6|1134|1134.1|1133.3|4
1653573060000|2022-05-26 13:51:00|1133.8|1133.2|1135.8|1134.8|1135.8|1134.8|1133.6|1132.9|31
1653573070000|2022-05-26 13:51:10|1135.6|1135|1135.5|1134.9|1136.1|1135.2|1135.3|1134.6|15
1653573080000|2022-05-26 13:51:20|1135.6|1135|1135.6|1135|1135.8|1135|1135.5|1134.8|1
1653573090000|2022-05-26 13:51:30|1135.8|1134.8|1136.1|1135.1|1136.1|1135.2|1135.6|1134.8|3
1653573100000|2022-05-26 13:51:40|1135.8|1135.2|1135.8|1135.2|1136.1|1135.2|1135.8|1135.1|0
1653573110000|2022-05-26 13:51:50|1135.6|1135|1135.9|1134.9|1135.9|1135|1134.8|1134.2|23
1653573120000|2022-05-26 13:52:00|1135.7|1134.7|1135.6|1135|1135.7|1135|1134.8|1134.2|9
1653573130000|2022-05-26 13:52:10|1135.8|1135.2|1136.1|1135.5|1136.1|1135.5|1135.8|1135.1|5
1653573140000|2022-05-26 13:52:20|1135.9|1135.3|1136.8|1136.2|1136.8|1136.2|1135.8|1135.2|24
1653573150000|2022-05-26 13:52:30|1136.7|1136.1|1136.4|1135.8|1136.7|1136.1|1136.4|1135.8|13
1653573160000|2022-05-26 13:52:40|1136.5|1135.5|1135.8|1135.2|1136.5|1135.5|1135.8|1135.1|8
1653573170000|2022-05-26 13:52:50|1136.4|1135.4|1136.3|1135.7|1136.4|1135.7|1136.1|1135.4|28
1653573180000|2022-05-26 13:53:00|1136.4|1135.8|1136.5|1135.9|1136.8|1136|1136.2|1135.6|12
1653573190000|2022-05-26 13:53:10|1136.7|1136.1|1137|1136.4|1137|1136.4|1136.7|1136.1|8
1653573200000|2022-05-26 13:53:20|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1136.8|1136.2|9
1653573210000|2022-05-26 13:53:30|1136.9|1136.3|1137|1136.4|1137|1136.4|1136.9|1136.3|2
1653573220000|2022-05-26 13:53:40|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|10
1653573230000|2022-05-26 13:53:50|1137.3|1136.7|1138.8|1138.2|1139.1|1138.5|1137.3|1136.7|10
1653573240000|2022-05-26 13:54:00|1138.9|1138.3|1139.5|1138.9|1139.5|1138.9|1138.9|1138.3|28
1653573250000|2022-05-26 13:54:10|1139.4|1138.8|1139.4|1138.8|1139.5|1138.9|1139.4|1138.8|26
1653573260000|2022-05-26 13:54:20|1139.1|1138.5|1139.4|1138.8|1139.4|1138.8|1139.1|1138.5|29
1653573270000|2022-05-26 13:54:30|1139.3|1138.7|1139.1|1138.5|1139.3|1138.7|1138.8|1138.2|9
1653573280000|2022-05-26 13:54:40|1138.7|1138.1|1139.1|1138.5|1139.1|1138.5|1138.3|1137.7|11
1653573290000|2022-05-26 13:54:50|1139.2|1138.6|1139.1|1138.5|1139.5|1138.9|1139.1|1138.5|14
1653573300000|2022-05-26 13:55:00|1138.9|1138.3|1139.5|1138.9|1139.9|1139.3|1138.9|1138.2|59
1653573310000|2022-05-26 13:55:10|1139.4|1138.8|1141.3|1140.7|1141.3|1140.7|1139.1|1138.5|36
1653573320000|2022-05-26 13:55:20|1141.1|1140.5|1142.1|1141.5|1142.3|1141.7|1140.8|1140.2|45
1653573330000|2022-05-26 13:55:30|1141.9|1141.3|1142.4|1141.8|1142.5|1141.9|1141.9|1141.2|20
1653573340000|2022-05-26 13:55:40|1142.1|1141.5|1141.6|1141|1142.5|1141.5|1141.6|1141|27
1653573350000|2022-05-26 13:55:50|1142.2|1141.6|1142.1|1141.5|1142.3|1141.7|1142.1|1141.5|33
1653573360000|2022-05-26 13:56:00|1142.3|1141.7|1142.4|1141.8|1142.5|1141.8|1142.1|1141.4|20
1653573370000|2022-05-26 13:56:10|1142.5|1141.9|1143.9|1143.3|1143.9|1143.3|1142.5|1141.9|61
1653573380000|2022-05-26 13:56:20|1144|1143.4|1142.8|1142.2|1144.1|1143.5|1142.6|1142|18
1653573390000|2022-05-26 13:56:30|1143.2|1142.6|1144.1|1143.5|1144.2|1143.5|1143.2|1142.6|31
1653573400000|2022-05-26 13:56:40|1144.3|1143.7|1144.1|1143.5|1144.3|1143.7|1143.6|1143|19
1653573410000|2022-05-26 13:56:50|1144.4|1143.4|1144.6|1143.6|1144.6|1143.8|1143.8|1143|25
1653573420000|2022-05-26 13:57:00|1144.5|1143.9|1145.1|1144.5|1145.4|1144.8|1144.5|1143.8|19
1653573430000|2022-05-26 13:57:10|1145.2|1144.6|1146.4|1145.8|1146.4|1145.8|1145.1|1144.5|20
1653573440000|2022-05-26 13:57:20|1146.3|1145.7|1146.4|1145.8|1146.4|1145.8|1145.6|1145|23
1653573450000|2022-05-26 13:57:30|1146.3|1145.7|1145.6|1145|1146.4|1145.8|1145.4|1144.8|17
1653573460000|2022-05-26 13:57:40|1145.5|1144.9|1146.3|1145.7|1146.3|1145.7|1144.8|1144.2|13
1653573470000|2022-05-26 13:57:50|1146.1|1145.5|1146.5|1145.5|1146.5|1145.7|1145.8|1145.2|12
1653573480000|2022-05-26 13:58:00|1146.1|1145.6|1145.8|1145.2|1146.2|1145.6|1145.6|1145|12
1653573490000|2022-05-26 13:58:10|1145.7|1145.1|1146.1|1145.5|1146.5|1145.7|1145.6|1144.7|141
1653573500000|2022-05-26 13:58:20|1145.7|1145.1|1145.8|1145.2|1146.1|1145.3|1145.6|1145|11
1653573510000|2022-05-26 13:58:30|1145.6|1145|1146.1|1145.5|1146.1|1145.5|1145.6|1145|4
1653573520000|2022-05-26 13:58:40|1146.4|1145.8|1145.8|1145.2|1146.5|1145.8|1145.8|1145.2|23
1653573530000|2022-05-26 13:58:50|1146|1145.4|1146.3|1145.7|1146.3|1145.7|1146|1145.4|6
1653573540000|2022-05-26 13:59:00|1146.4|1145.8|1146.9|1146.3|1146.9|1146.3|1146.4|1145.8|25
1653573550000|2022-05-26 13:59:10|1146.8|1146.2|1146.9|1146.3|1147|1146.4|1146.7|1146.1|18
1653573560000|2022-05-26 13:59:20|1146.6|1146|1147|1146|1147|1146.2|1146.6|1146|13
1653573570000|2022-05-26 13:59:30|1146.8|1146.2|1145.9|1145.3|1146.9|1146.3|1145.9|1145.1|9
1653573580000|2022-05-26 13:59:40|1146.1|1145.5|1146.1|1145.5|1146.2|1145.6|1145.8|1145.2|17
1653573590000|2022-05-26 13:59:50|1146|1145.4|1145.6|1145|1146.2|1145.5|1145.4|1144.8|27
1653573600000|2022-05-26 14:00:00|1145.8|1144.8|1145.6|1145|1145.8|1145|1145.6|1144.8|5
1653573610000|2022-05-26 14:00:10|1145.3|1144.6|1144.3|1143.7|1145.7|1145.1|1144.3|1143.4|35
1653573620000|2022-05-26 14:00:20|1143.8|1142.8|1143.1|1142.5|1143.8|1143|1143|1142.4|16
1653573630000|2022-05-26 14:00:30|1143.3|1142.7|1143.2|1142.6|1143.4|1142.7|1143.1|1142.3|28
1653573640000|2022-05-26 14:00:40|1143.1|1142.5|1143.4|1142.8|1143.4|1142.8|1143.1|1142.5|22
1653573650000|2022-05-26 14:00:50|1143.3|1142.7|1142.9|1142.3|1143.3|1142.7|1142.9|1142.3|3
1653573660000|2022-05-26 14:01:00|1143.1|1142.5|1143.1|1142.5|1143.3|1142.7|1143.1|1142.3|4
1653573670000|2022-05-26 14:01:10|||||||||6
1653573680000|2022-05-26 14:01:20|||||||||15
1653573690000|2022-05-26 14:01:30|1143|1142.4|1142.1|1141.5|1143|1142.4|1142|1141.4|24
1653573700000|2022-05-26 14:01:40|1142.4|1141.8|1142.3|1141.7|1142.5|1141.9|1142.2|1141.6|4
1653573710000|2022-05-26 14:01:50|1142.1|1141.5|1141.6|1141|1142.1|1141.5|1141.6|1140.8|27
1653573720000|2022-05-26 14:02:00|1141.7|1141.1|1143.2|1142.6|1143.2|1142.6|1141.4|1140.8|17
1653573730000|2022-05-26 14:02:10|1142.8|1142.2|1142.1|1141.5|1142.8|1142.2|1142.1|1141.5|14
1653573740000|2022-05-26 14:02:20|1142.3|1141.7|1141.3|1140.7|1142.5|1141.7|1141.3|1140.7|21
1653573750000|2022-05-26 14:02:30|1141.1|1140.5|1141.3|1140.7|1141.6|1141|1141.1|1140.5|32
1653573760000|2022-05-26 14:02:40|1141.1|1140.5|1140.9|1140.3|1141.1|1140.5|1140.9|1140.3|3
1653573770000|2022-05-26 14:02:50|1141|1140.4|1139.9|1138.9|1141.1|1140.5|1139.4|1138.8|20
1653573780000|2022-05-26 14:03:00|1139.8|1139.2|1139.1|1138.1|1139.8|1139.2|1138.6|1138|23
1653573790000|2022-05-26 14:03:10|1139.3|1138.3|1138.8|1138.2|1139.3|1138.3|1138.8|1138.2|15
1653573800000|2022-05-26 14:03:20|1139.1|1138.1|1138.6|1138|1139.1|1138.2|1138.6|1138|6
1653573810000|2022-05-26 14:03:30|1138.4|1137.8|1138.6|1138|1139.1|1138.5|1138.1|1137.5|18
1653573820000|2022-05-26 14:03:40|1138.4|1137.8|1137.8|1137.2|1138.4|1137.8|1137.7|1136.9|22
1653573830000|2022-05-26 14:03:50|1137.6|1137|1137.6|1137|1137.8|1137|1137.6|1136.8|8
1653573840000|2022-05-26 14:04:00|1137.7|1137.1|1138.4|1137.8|1138.4|1137.8|1137.7|1137.1|27
1653573850000|2022-05-26 14:04:10|1138.5|1137.9|1138.9|1138.3|1139.3|1138.5|1138.4|1137.8|17
1653573860000|2022-05-26 14:04:20|1138.8|1138.2|1138.3|1137.7|1138.8|1138.2|1138.3|1137.6|17
1653573870000|2022-05-26 14:04:30|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.3|1137.7|1
1653573880000|2022-05-26 14:04:40|1138.6|1138|1139.1|1138.5|1139.1|1138.5|1138.6|1138|9
1653573890000|2022-05-26 14:04:50|1139.3|1138.3|1139.6|1138.6|1139.9|1139|1139.3|1138.3|4
1653573900000|2022-05-26 14:05:00|1139.5|1138.9|1140.1|1139.5|1140.1|1139.5|1139.5|1138.8|2
1653573910000|2022-05-26 14:05:10|1140.2|1139.6|1141.7|1141.1|1141.8|1141.2|1140.2|1139.6|20
1653573920000|2022-05-26 14:05:20|1142.1|1141.5|1141.3|1140.7|1142.1|1141.5|1141.1|1140.1|11
1653573930000|2022-05-26 14:05:30|1141.4|1140.8|1141.9|1141.3|1141.9|1141.3|1141.3|1140.6|5
1653573940000|2022-05-26 14:05:40|1142.1|1141.5|1141.8|1141.2|1142.3|1141.7|1141.8|1141.2|15
1653573950000|2022-05-26 14:05:50|1141.7|1141.1|1142.2|1141.6|1142.2|1141.6|1141.7|1141.1|14
1653573960000|2022-05-26 14:06:00|1142.4|1141.8|1142.6|1141.6|1142.8|1142.2|1142.1|1141.5|15
1653573970000|2022-05-26 14:06:10|1142.5|1141.5|1142.5|1141.5|1142.5|1141.7|1142.1|1141.5|9
1653573980000|2022-05-26 14:06:20|1142.1|1141.1|1141.9|1141.3|1142.1|1141.3|1141.8|1141.1|6
1653573990000|2022-05-26 14:06:30|1142.3|1141.5|1142.6|1142|1142.6|1142|1141.9|1141.3|5
1653574000000|2022-05-26 14:06:40|1142.7|1142.1|1143.1|1142.1|1143.2|1142.5|1142.7|1142.1|2
1653574010000|2022-05-26 14:06:50|1143.2|1142.5|1143.6|1142.6|1143.6|1142.7|1143.2|1142.5|9
1653574020000|2022-05-26 14:07:00|1143.7|1143|1143.8|1143.2|1144.1|1143.5|1143.7|1143|12
1653574030000|2022-05-26 14:07:10|1143.6|1143|1143.1|1142.5|1143.9|1143|1143.1|1142.5|6
1653574040000|2022-05-26 14:07:20|1143.3|1142.3|1144|1143.4|1144|1143.4|1143.3|1142.3|7
1653574050000|2022-05-26 14:07:30|1144.1|1143.5|1144.1|1143.5|1144.2|1143.6|1144.1|1143.5|6
1653574060000|2022-05-26 14:07:40|1143.8|1143.2|1143.7|1143.1|1143.8|1143.2|1143.7|1143.1|3
1653574070000|2022-05-26 14:07:50|1143.8|1143.2|1143.8|1143.2|1144.1|1143.5|1143.5|1142.9|47
1653574080000|2022-05-26 14:08:00|1143.6|1143|1143.2|1142.6|1144.1|1143.4|1143.1|1142.4|4
1653574090000|2022-05-26 14:08:10|1143.1|1142.5|1143.4|1142.8|1143.8|1143.2|1143.1|1142.3|5
1653574100000|2022-05-26 14:08:20|1143.5|1142.9|1142.6|1142|1143.6|1143|1142.6|1142|12
1653574110000|2022-05-26 14:08:30|1142.5|1141.9|1142.8|1142.2|1143.1|1142.2|1142.3|1141.7|5
1653574130000|2022-05-26 14:08:50|1143.1|1142.1|1142.2|1141.6|1143.1|1142.2|1142.2|1141.6|90
1653574140000|2022-05-26 14:09:00|1142.1|1141.5|1142.1|1141.5|1142.1|1141.5|1141.9|1141.3|21
1653574150000|2022-05-26 14:09:10|1142|1141.4|1141.5|1140.5|1142.1|1141.5|1140.8|1140.2|64
1653574160000|2022-05-26 14:09:20|1141.2|1140.6|1140.4|1139.8|1141.2|1140.6|1140.3|1139.6|33
1653574170000|2022-05-26 14:09:30|1140.5|1139.9|1140.4|1139.8|1141|1140.1|1140.4|1139.8|3
1653574180000|2022-05-26 14:09:40|1140.8|1140.1|1140.7|1140.1|1140.8|1140.1|1140.7|1140.1|2
1653574190000|2022-05-26 14:09:50|1140.6|1140|1140.3|1139.3|1140.7|1140.1|1140.2|1139.3|7
1653574200000|2022-05-26 14:10:00|1139.9|1139.2|1140.7|1139.7|1140.7|1139.8|1139.8|1139.2|5
1653574210000|2022-05-26 14:10:10|1140.6|1140|1141.3|1140.7|1141.4|1140.8|1140.4|1139.8|7
1653574220000|2022-05-26 14:10:20|1141.2|1140.6|1140.7|1140.1|1141.2|1140.6|1140.7|1140.1|4
1653574230000|2022-05-26 14:10:30|1141.2|1140.6|1141.7|1140.7|1141.7|1140.8|1141.2|1140.6|4
1653574240000|2022-05-26 14:10:40|1141.6|1141.1|1141.1|1140.5|1142|1141.4|1141.1|1140.5|16
1653574250000|2022-05-26 14:10:50|1140.7|1139.7|1140.2|1139.6|1140.7|1139.8|1140.2|1139.5|5
1653574260000|2022-05-26 14:11:00|1140.3|1139.7|1141.5|1140.5|1141.5|1140.5|1140.2|1139.6|3
1653574270000|2022-05-26 14:11:10|1141.4|1140.8|1140.7|1139.7|1141.4|1140.8|1140.4|1139.7|4
1653574280000|2022-05-26 14:11:20|1140.4|1139.8|1140.9|1140.3|1140.9|1140.3|1140.2|1139.5|10
1653574290000|2022-05-26 14:11:30|1141.2|1140.2|1141.5|1140.5|1141.5|1140.5|1141.2|1140.2|2
1653574300000|2022-05-26 14:11:40|1141.2|1140.2|1141.1|1140.5|1141.2|1140.5|1140.9|1140.2|1
1653574310000|2022-05-26 14:11:50|1141.4|1140.8|1141.4|1140.8|1141.5|1140.8|1141.2|1140.5|6
1653574320000|2022-05-26 14:12:00|1141.5|1140.5|1141.7|1141.1|1141.9|1141.3|1141.4|1140.5|12
1653574330000|2022-05-26 14:12:10|1141.6|1141|1142.2|1141.6|1142.2|1141.6|1141.6|1141|1
1653574340000|2022-05-26 14:12:20|1142.5|1141.9|1143.1|1142.5|1143.1|1142.5|1142.5|1141.9|12
1653574350000|2022-05-26 14:12:30|1143.5|1142.8|1143.2|1142.6|1143.5|1142.8|1143.2|1142.6|4
1653574360000|2022-05-26 14:12:40|1143.1|1142.5|1141.9|1141.3|1143.1|1142.5|1141.9|1141.3|8
1653574370000|2022-05-26 14:12:50|1142.1|1141.5|1142.7|1142.1|1142.7|1142.1|1141.9|1141.3|3
1653574380000|2022-05-26 14:13:00|1143|1142|1143.2|1142.6|1143.2|1142.6|1142.9|1142|3
1653574390000|2022-05-26 14:13:10|1143.4|1142.8|1143.2|1142.2|1143.5|1142.8|1143.2|1142.2|3
1653574400000|2022-05-26 14:13:20|1143.3|1142.3|1143.4|1142.8|1143.7|1142.8|1143.2|1142.3|0
1653574410000|2022-05-26 14:13:30|1143.3|1142.3|1143.9|1143.3|1143.9|1143.3|1143.3|1142.3|3
1653574420000|2022-05-26 14:13:40|1144.2|1143.2|1144.2|1143.6|1144.3|1143.6|1143.9|1143.2|8
1653574430000|2022-05-26 14:13:50|1144.3|1143.7|1144.4|1143.8|1145.2|1144.6|1144.3|1143.7|15
1653574440000|2022-05-26 14:14:00|1144.7|1143.7|1144.8|1143.8|1144.9|1144.1|1144.4|1143.7|3
1653574450000|2022-05-26 14:14:10|1144.3|1143.7|1142.6|1141.6|1144.3|1143.7|1142.4|1141.6|6
1653574480000|2022-05-26 14:14:40|1142.9|1142.3|1143.3|1142.3|1143.3|1142.4|1142.9|1142.3|12
1653574490000|2022-05-26 14:14:50|1143.2|1142.6|1144.2|1143.6|1144.3|1143.6|1143.2|1142.5|1
1653574500000|2022-05-26 14:15:00|1144.5|1143.5|1145.3|1144.7|1145.9|1145.3|1144.2|1143.5|26
1653574510000|2022-05-26 14:15:10|1145.4|1144.4|1145.7|1145.1|1145.8|1145.1|1145.2|1144.2|4
1653574520000|2022-05-26 14:15:20|1146.2|1145.6|1146.6|1145.6|1146.6|1145.8|1146.2|1145.3|17
1653574530000|2022-05-26 14:15:30|1146.4|1145.8|1147|1146.4|1147|1146.4|1146.4|1145.8|5
1653574540000|2022-05-26 14:15:40|1146.6|1146|1146|1145.4|1146.8|1146.2|1146|1145.4|35
1653574550000|2022-05-26 14:15:50|1145.7|1145.1|1145.2|1144.6|1146.1|1145.3|1145.2|1144.6|8
1653574560000|2022-05-26 14:16:00|1145.5|1144.5|1145.8|1144.8|1145.8|1144.8|1145|1144|16
1653574570000|2022-05-26 14:16:10|1145.4|1144.6|1144.8|1143.8|1145.4|1144.6|1144.5|1143.8|3
1653574580000|2022-05-26 14:16:20|1144.6|1144|1144.1|1143.5|1144.6|1144|1144.1|1143.5|1
1653574590000|2022-05-26 14:16:30|1144.6|1143.6|1145|1144.4|1145|1144.4|1144.4|1143.6|3
1653574600000|2022-05-26 14:16:40|1144.9|1144.3|1145|1144.4|1145|1144.4|1144.9|1144.3|3
1653574610000|2022-05-26 14:16:50|1145.2|1144.6|1144.7|1144.1|1145.7|1145.1|1144.7|1144|13
1653574620000|2022-05-26 14:17:00|1145.3|1144.3|1146.2|1145.6|1146.3|1145.6|1145.3|1144.3|2
1653574630000|2022-05-26 14:17:10|1146.5|1145.5|1147|1146|1147|1146.1|1145.8|1145.2|11
1653574640000|2022-05-26 14:17:20|1147.1|1146.1|1146.9|1146.3|1147.1|1146.3|1146.8|1146.1|11
1653574650000|2022-05-26 14:17:30|1147|1146.4|1147|1146.4|1147|1146.4|1147|1146.4|3
1653574660000|2022-05-26 14:17:40|1147.1|1146.5|1146.8|1145.8|1147.1|1146.5|1146.3|1145.6|23
1653574670000|2022-05-26 14:17:50|1146.7|1146.1|1147|1146|1147|1146.1|1146.7|1146|0
1653574680000|2022-05-26 14:18:00|1146.9|1146.3|1145.6|1145|1147.1|1146.5|1145.6|1145|25
1653574690000|2022-05-26 14:18:10|1145.5|1144.9|1145.4|1144.8|1145.6|1145|1145.4|1144.6|14
1653574700000|2022-05-26 14:18:20|1145.3|1144.3|1145.6|1145|1145.6|1145|1144.9|1144.3|1
1653574710000|2022-05-26 14:18:30|1145.7|1145.1|1145.8|1144.8|1146|1145.3|1145.7|1144.8|23
1653574720000|2022-05-26 14:18:40|1145.7|1145.1|1145.7|1145.1|1145.7|1145.1|1145.7|1145.1|2
1653574730000|2022-05-26 14:18:50|1145.9|1145.3|1144.7|1144.1|1146.1|1145.5|1144.7|1144.1|12
1653574740000|2022-05-26 14:19:00|1144.3|1143.7|1144|1143|1144.3|1143.7|1143.8|1143|10
1653574750000|2022-05-26 14:19:10|1143.5|1142.9|1144.1|1143.1|1144.2|1143.6|1143.5|1142.8|10
1653574760000|2022-05-26 14:19:20|1143.8|1142.8|1146.1|1145.1|1146.1|1145.2|1143.8|1142.8|17
1653574770000|2022-05-26 14:19:30|1146.3|1145.7|1146|1145|1146.8|1145.9|1146|1145|27
1653574780000|2022-05-26 14:19:40|1145.8|1144.8|1147|1146.4|1147|1146.4|1145.6|1144.8|4
1653574790000|2022-05-26 14:19:50|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|1146.8|1145.8|3
1653574800000|2022-05-26 14:20:00|1146.5|1145.9|1146.5|1145.9|1146.9|1146.3|1146.5|1145.8|7
1653574810000|2022-05-26 14:20:10|1146.3|1145.7|1146.3|1145.7|1146.3|1145.7|1146.3|1145.7|29
1653574820000|2022-05-26 14:20:20|1146.8|1145.8|1147.5|1146.9|1147.5|1146.9|1146.8|1145.8|21
1653574830000|2022-05-26 14:20:30|1147.4|1146.8|1146|1145.4|1147.4|1146.8|1146|1145.3|129
1653574840000|2022-05-26 14:20:40|1145.9|1145.3|1145.4|1144.8|1146|1145.4|1145.3|1144.7|6
1653574850000|2022-05-26 14:20:50|1145.6|1145|1145.2|1144.6|1145.6|1145|1145.2|1144.6|3
1653574860000|2022-05-26 14:21:00|1145.1|1144.5|1145.1|1144.1|1145.6|1144.7|1144.8|1143.8|36
1653574870000|2022-05-26 14:21:10|1144.8|1144.2|1145.1|1144.1|1145.1|1144.3|1144.8|1144.1|11
1653574880000|2022-05-26 14:21:20|1145|1144.4|1145.2|1144.6|1145.5|1144.8|1144.9|1144.3|8
1653574890000|2022-05-26 14:21:30|1145.1|1144.5|1144.6|1144|1145.1|1144.5|1144.5|1143.9|5
1653574900000|2022-05-26 14:21:40|1144.7|1143.7|1144.3|1143.3|1144.7|1143.7|1144.3|1143.3|4
1653574910000|2022-05-26 14:21:50|1144|1143.4|1144|1143|1144|1143.4|1143.7|1142.8|8
1653574920000|2022-05-26 14:22:00|1143.8|1142.8|1143.9|1143.3|1144.3|1143.7|1143.7|1142.8|7
1653574930000|2022-05-26 14:22:10|1144.4|1143.8|1145.3|1144.3|1145.4|1144.8|1144.4|1143.8|76
1653574940000|2022-05-26 14:22:20|1145.2|1144.6|1144.8|1143.8|1145.2|1144.6|1144.8|1143.8|149
1653574950000|2022-05-26 14:22:30|1144.6|1143.6|1143.9|1143.3|1144.6|1143.7|1143.9|1143.3|5
1653574960000|2022-05-26 14:22:40|1144|1143.4|1144.8|1144.2|1144.8|1144.2|1144|1143.4|6
1653574970000|2022-05-26 14:22:50|1144.9|1144.3|1145.3|1144.7|1145.3|1144.7|1144.9|1144.3|7
1653574980000|2022-05-26 14:23:00|1145.4|1144.8|1144.4|1143.8|1145.4|1144.8|1144.4|1143.8|4
1653574990000|2022-05-26 14:23:10|1144.6|1144|1145|1144|1145.2|1144.6|1144.6|1144|6
1653575000000|2022-05-26 14:23:20|1144.9|1144.3|1144.7|1144.1|1144.9|1144.3|1144.7|1143.8|2
1653575010000|2022-05-26 14:23:30|1144.8|1144.2|1144.9|1144.3|1145.4|1144.8|1144.8|1143.9|144
1653575030000|2022-05-26 14:23:50|1145|1144|1144.1|1143.5|1145|1144|1144.1|1143.5|0
1653575040000|2022-05-26 14:24:00|1144|1143.4|1144.4|1143.8|1144.4|1143.8|1143.7|1143.1|92
1653575050000|2022-05-26 14:24:10|1143.9|1143.3|1144.1|1143.5|1144.1|1143.5|1143.9|1143.3|13
1653575060000|2022-05-26 14:24:20|1143.9|1143.3|1144.7|1144.1|1144.7|1144.1|1143.9|1143.3|6
1653575070000|2022-05-26 14:24:30|1144.9|1144.3|1144.9|1144.3|1144.9|1144.3|1144.9|1144.3|1
1653575080000|2022-05-26 14:24:40|1144.8|1144.2|1144.6|1144|1145|1144.2|1144.6|1144|4
1653575090000|2022-05-26 14:24:50|1144.7|1144.1|1144.9|1144.3|1144.9|1144.3|1144.7|1144.1|1
1653575100000|2022-05-26 14:25:00|1145|1144|1144.9|1144.3|1145|1144.3|1144.9|1144|7
1653575110000|2022-05-26 14:25:10|1145.1|1144.5|1145.1|1144.5|1145.1|1144.5|1145.1|1144.5|2
1653575120000|2022-05-26 14:25:20|1144.9|1144.3|1144.8|1144.2|1144.9|1144.3|1144.8|1144.2|2
1653575130000|2022-05-26 14:25:30|1144.9|1144.3|1144.5|1143.5|1144.9|1144.3|1144.2|1143.5|14
1653575140000|2022-05-26 14:25:40|1144.2|1143.6|1144.1|1143.5|1144.3|1143.6|1143.8|1143.2|3
1653575150000|2022-05-26 14:25:50|1144.2|1143.2|1143.9|1143.3|1144.2|1143.3|1143.9|1143.2|0
1653575160000|2022-05-26 14:26:00|1144.1|1143.5|1144.2|1143.2|1144.3|1143.7|1144.1|1143.2|1
1653575170000|2022-05-26 14:26:10|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1653575180000|2022-05-26 14:26:20|1143.9|1143.3|1142.8|1142.2|1143.9|1143.3|1142.7|1142|2
1653575190000|2022-05-26 14:26:30|1142.7|1142.1|1142.9|1142.3|1142.9|1142.3|1142.7|1142.1|3
1653575200000|2022-05-26 14:26:40|1143|1142.4|1143.9|1143.3|1144|1143.3|1142.9|1142.1|5
1653575230000|2022-05-26 14:27:10|1143.8|1143.2|1143.9|1143.3|1143.9|1143.3|1143.8|1143.2|1
1653575240000|2022-05-26 14:27:20|||||||||1
1653575260000|2022-05-26 14:27:40|1144|1143.4|1144.4|1143.8|1144.4|1143.8|1144|1143.4|4
1653575270000|2022-05-26 14:27:50|1144.3|1143.7|1144.2|1143.6|1144.3|1143.7|1143.9|1143.2|72
1653575280000|2022-05-26 14:28:00|1144.1|1143.5|1144.3|1143.7|1144.4|1143.7|1144.1|1143.3|2
1653575290000|2022-05-26 14:28:10|1144.2|1143.6|1144.2|1143.6|1144.4|1143.7|1144.2|1143.4|6
1653575300000|2022-05-26 14:28:20|1143.9|1143.3|1144|1143|1144|1143.3|1143.8|1143|5
1653575310000|2022-05-26 14:28:30|1143.6|1142.2|1143.2|1142.2|1143.6|1142.5|1142.8|1142.2|11
1653575320000|2022-05-26 14:28:40|1142.8|1142.1|1141.4|1140.8|1142.8|1142.1|1141.4|1140.7|2
1653575330000|2022-05-26 14:28:50|1141.7|1140.7|1141.5|1140.5|1142|1141.2|1141.1|1140.5|23
1653575340000|2022-05-26 14:29:00|1141.1|1140.2|1140.6|1140|1141.1|1140.5|1140.3|1139.7|18
1653575350000|2022-05-26 14:29:10|1140.5|1139.9|1140.6|1140|1140.6|1140|1140.4|1139.8|1
1653575360000|2022-05-26 14:29:20|1140.7|1139.7|1141.1|1140.1|1141.1|1140.2|1140.7|1139.7|3
1653575370000|2022-05-26 14:29:30|1141|1140.4|1140.7|1139.7|1141.1|1140.5|1140.6|1139.7|1
1653575380000|2022-05-26 14:29:40|1140.6|1139.6|1140.6|1139.6|1140.6|1140|1140.3|1139.6|1
1653575390000|2022-05-26 14:29:50|1140.5|1140|1140.8|1139.8|1140.8|1140|1140.5|1139.8|1
1653575400000|2022-05-26 14:30:00|1140.7|1140.1|1141.1|1140.5|1141.2|1140.5|1140.1|1139.3|7
1653575410000|2022-05-26 14:30:10|1141.3|1140.7|1141.7|1141.1|1141.7|1141.1|1141.3|1140.7|5
1653575420000|2022-05-26 14:30:20|1142|1141.4|1142.1|1141.5|1142.1|1141.5|1142|1141.4|7
1653575450000|2022-05-26 14:30:50|1142|1141.4|1142.3|1141.7|1142.3|1141.7|1141.8|1141.2|7
1653575460000|2022-05-26 14:31:00|1142.5|1141.9|1143.1|1142.5|1143.1|1142.5|1142.5|1141.9|10
1653575470000|2022-05-26 14:31:10|1143.2|1142.6|1144.3|1143.7|1144.4|1143.8|1143.2|1142.6|7
1653575480000|2022-05-26 14:31:20|1143.3|1142.7|1143.9|1142.9|1143.9|1143|1143.3|1142.6|15
1653575490000|2022-05-26 14:31:30|1143.4|1142.8|1143.9|1142.9|1143.9|1143|1143.4|1142.6|1
1653575500000|2022-05-26 14:31:40|1143.6|1143|1144.1|1143.5|1144.1|1143.5|1143.3|1142.6|1
1653575510000|2022-05-26 14:31:50|1144|1143.4|1144|1143.4|1144|1143.4|1144|1143.4|0
1653575520000|2022-05-26 14:32:00|1143.9|1143.3|1144.3|1143.7|1144.4|1143.8|1143.9|1143.3|13
1653575530000|2022-05-26 14:32:10|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|0
1653575540000|2022-05-26 14:32:20|1144.2|1143.6|1145.4|1144.8|1145.4|1144.8|1144.1|1143.5|4
1653575550000|2022-05-26 14:32:30|||||||||6
1653575560000|2022-05-26 14:32:40|1145.9|1144.9|1145.6|1145|1145.9|1145|1145.6|1144.9|35
1653575570000|2022-05-26 14:32:50|1145.7|1145.1|1145.4|1144.8|1145.7|1145.1|1145.4|1144.8|4
1653575580000|2022-05-26 14:33:00|1145.3|1144.7|1147.3|1146.7|1147.3|1146.7|1145.3|1144.7|31
1653575590000|2022-05-26 14:33:10|1147.2|1146.6|1147.4|1146.8|1147.5|1146.8|1147.1|1146.5|29
1653575600000|2022-05-26 14:33:20|1147.3|1146.7|1148.4|1147.8|1149.1|1148.5|1147.3|1146.7|19
1653575610000|2022-05-26 14:33:30|1148.3|1147.7|1148.8|1148.2|1148.8|1148.2|1148.3|1147.7|8
1653575620000|2022-05-26 14:33:40|1148.9|1147.9|1147.6|1146.6|1148.9|1148.1|1147.3|1146.6|11
1653575630000|2022-05-26 14:33:50|1147.7|1146.7|1147.3|1146.7|1147.9|1147.3|1147.3|1146.6|5
1653575640000|2022-05-26 14:34:00|1147.6|1147|1147.1|1146.5|1147.6|1147|1147.1|1146.5|3
1653575650000|2022-05-26 14:34:10|1148.1|1147.5|1149.1|1148.5|1149.1|1148.5|1148.1|1147.5|14
1653575660000|2022-05-26 14:34:20|1148.9|1147.9|1148.8|1148.2|1148.9|1148.2|1148.6|1147.9|1
1653575670000|2022-05-26 14:34:30|1149.2|1148.6|1149.6|1148.6|1149.6|1148.7|1149.1|1148.5|12
1653575680000|2022-05-26 14:34:40|1149.4|1149|1148.6|1148|1149.4|1149|1148.6|1147.7|11
1653575690000|2022-05-26 14:34:50|1148.8|1148.2|1149.2|1148.6|1149.3|1148.7|1148.8|1148.1|7
1653575700000|2022-05-26 14:35:00|1149.3|1148.7|1149.6|1149|1150.1|1149.5|1149.3|1148.7|13
1653575710000|2022-05-26 14:35:10|1149.4|1148.8|1148.8|1148.2|1149.4|1148.8|1148.8|1148.2|6
1653575720000|2022-05-26 14:35:20|1148.6|1148|1148.6|1147.6|1148.8|1148|1148.6|1147.3|2
1653575730000|2022-05-26 14:35:30|1148.4|1148|1147.2|1146.6|1148.4|1148|1147.2|1146.6|25
1653575740000|2022-05-26 14:35:40|1147.1|1146.5|1146.7|1145.7|1147.1|1146.5|1146.6|1145.6|3
1653575750000|2022-05-26 14:35:50|1146.6|1146|1146|1145|1146.7|1146|1145.8|1145|2
1653575760000|2022-05-26 14:36:00|1145.8|1145.2|1145.6|1145|1146.1|1145.5|1145.6|1145|12
1653575770000|2022-05-26 14:36:10|1145.4|1144.8|1144.3|1143.7|1145.5|1144.8|1144.1|1143.3|9
1653575780000|2022-05-26 14:36:20|1144.4|1143.8|1144.4|1143.4|1144.6|1143.8|1144.4|1143.4|2
1653575790000|2022-05-26 14:36:30|1144.3|1143.7|1144.3|1143.7|1144.5|1143.7|1143.8|1143.2|37
1653575800000|2022-05-26 14:36:40|1144.6|1143.6|1145.1|1144.5|1145.1|1144.5|1144.6|1143.6|1
1653575820000|2022-05-26 14:37:00|1144.8|1143.8|1144.8|1144.2|1144.8|1144.2|1144.6|1143.8|7
1653575830000|2022-05-26 14:37:10|1144.9|1144.3|1145.9|1144.9|1145.9|1145|1144.9|1144.3|5
1653575840000|2022-05-26 14:37:20|1145.3|1144.7|1145.5|1144.5|1145.5|1144.7|1145.1|1144.4|21
1653575850000|2022-05-26 14:37:30|||||||||1
1653575860000|2022-05-26 14:37:40|1145.4|1144.4|1145|1144.4|1145.4|1144.4|1145|1144.4|0
1653575870000|2022-05-26 14:37:50|1144.4|1143.8|1144.6|1144|1144.9|1144|1144.2|1143.4|16
1653575880000|2022-05-26 14:38:00|1144.8|1143.8|1144.8|1144.2|1145|1144.3|1144.8|1143.8|2
1653575890000|2022-05-26 14:38:10|1144.9|1144.3|1145.9|1144.9|1145.9|1144.9|1144.9|1144.3|5
1653575900000|2022-05-26 14:38:20|1145.8|1144.8|1146.1|1145.1|1146.1|1145.2|1145.6|1144.8|2
1653575910000|2022-05-26 14:38:30|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|2
1653575920000|2022-05-26 14:38:40|1146.1|1145.1|1145.7|1145.1|1146.7|1146|1145.7|1145.1|11
1653575930000|2022-05-26 14:38:50|1145.8|1145.2|1144.7|1143.7|1145.8|1145.2|1144.7|1143.7|18
1653575940000|2022-05-26 14:39:00|1144.4|1143.8|1144.1|1143.5|1144.4|1143.8|1144.1|1143.5|4
1653575950000|2022-05-26 14:39:10|||||||||4
1653575960000|2022-05-26 14:39:20|1143.6|1143|1143.3|1142.7|1143.6|1143|1143.3|1142.7|17
1653575970000|2022-05-26 14:39:30|1143.1|1142.5|1142.9|1141.9|1143.2|1142.5|1142.4|1141.8|15
1653575980000|2022-05-26 14:39:40|1142.6|1142|1143.8|1143.2|1143.8|1143.2|1142.6|1142|13
1653575990000|2022-05-26 14:39:50|1143.7|1143.1|1143.6|1143|1143.7|1143.1|1143.3|1142.6|3
1653576000000|2022-05-26 14:40:00|1143.8|1143.2|1144.6|1144|1144.6|1144|1143.8|1143.2|10
1653576010000|2022-05-26 14:40:10|1144.9|1143.9|1144.1|1143.5|1144.9|1144|1144|1143.4|2
1653576020000|2022-05-26 14:40:20|1144.4|1143.4|1144.4|1143.8|1144.4|1143.8|1144.3|1143.4|0
1653576030000|2022-05-26 14:40:30|1143.8|1142.8|1143.6|1143|1143.9|1143|1143.6|1142.8|4
1653576040000|2022-05-26 14:40:40|1143.4|1142.8|1142.8|1142.2|1143.4|1142.8|1142.6|1142|31
1653576050000|2022-05-26 14:40:50|1143.1|1142.1|1142.8|1142.2|1143.1|1142.5|1142.8|1142.1|2
1653576060000|2022-05-26 14:41:00|1143|1142.4|1143.1|1142.5|1143.4|1142.5|1143|1142.3|2
1653576070000|2022-05-26 14:41:10|1142.8|1142.2|1143|1142|1143.2|1142.5|1142.8|1142|5
1653576090000|2022-05-26 14:41:30|1142.8|1142.2|1143.3|1142.7|1143.4|1142.7|1142.8|1142.2|14
1653576100000|2022-05-26 14:41:40|1143.4|1142.8|1142.6|1142|1144.1|1143.5|1142.6|1142|31
1653576110000|2022-05-26 14:41:50|1142.3|1141.7|1142.6|1142|1142.7|1142|1142.3|1141.7|3
1653576120000|2022-05-26 14:42:00|1142.1|1141.5|1142.1|1141.5|1142.1|1141.5|1142.1|1141.5|2
1653576130000|2022-05-26 14:42:10|1141.9|1141.3|1141.9|1141.3|1141.9|1141.3|1141.9|1141.3|24
1653576140000|2022-05-26 14:42:20|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|1141.7|1141.1|6
1653576150000|2022-05-26 14:42:30|1141.6|1141|1142.2|1141.6|1142.2|1141.6|1141.3|1140.7|6
1653576160000|2022-05-26 14:42:40|1142.3|1141.7|1143.1|1142.5|1143.3|1142.7|1142.3|1141.6|11
1653576170000|2022-05-26 14:42:50|1142.8|1142.2|1141.8|1141.2|1142.8|1142.2|1141.8|1141.2|17
1653576180000|2022-05-26 14:43:00|1141.9|1140.9|1142.4|1141.8|1142.6|1142|1141.8|1140.9|16
1653576190000|2022-05-26 14:43:10|1142.8|1142|1142.6|1142|1142.8|1142|1142.6|1142|2
1653576200000|2022-05-26 14:43:20|1142.8|1142.2|1143.3|1142.7|1143.3|1142.7|1142.7|1142.1|6
1653576210000|2022-05-26 14:43:30|1143.5|1142.9|1143.6|1143|1144.1|1143.5|1143.5|1142.6|11
1653576220000|2022-05-26 14:43:40|1143.5|1142.5|1143.1|1142.5|1143.5|1142.6|1142.6|1142|4
1653576230000|2022-05-26 14:43:50|1143.2|1142.2|1142.1|1141.5|1143.2|1142.3|1142.1|1141.5|3
1653576240000|2022-05-26 14:44:00|1142.2|1141.6|1142.4|1141.4|1142.7|1142|1142.2|1141.4|2
1653576250000|2022-05-26 14:44:10|1142.3|1141.7|1142.9|1141.9|1142.9|1141.9|1142.3|1141.7|3
1653576260000|2022-05-26 14:44:20|1142.6|1142|1142.1|1141.5|1142.6|1142|1142.1|1141.5|2
1653576270000|2022-05-26 14:44:30|1141.9|1141.3|1141.4|1140.8|1141.9|1141.3|1141.4|1140.8|6
1653576280000|2022-05-26 14:44:40|1141.3|1140.7|1141.2|1140.6|1141.3|1140.7|1141.2|1140.6|3
1653576290000|2022-05-26 14:44:50|1141.4|1140.8|1141.8|1141.2|1142|1141.4|1141.3|1140.6|5
1653576300000|2022-05-26 14:45:00|1142.1|1141.1|1141.4|1140.8|1142.3|1141.5|1141.4|1140.8|4
1653576310000|2022-05-26 14:45:10|1141.5|1140.9|1142.3|1141.3|1142.3|1141.5|1141.5|1140.9|7
1653576320000|2022-05-26 14:45:20|1142.6|1141.6|1142.8|1142.2|1142.8|1142.2|1142.3|1141.4|4
1653576330000|2022-05-26 14:45:30|1143.1|1142.1|1143|1142.4|1143.1|1142.4|1142.8|1142.1|3
1653576340000|2022-05-26 14:45:40|1143.5|1142.9|1143.3|1142.7|1143.6|1142.9|1143.1|1142.4|4
1653576350000|2022-05-26 14:45:50|1143.2|1142.2|1143.3|1142.7|1143.3|1142.7|1142.8|1142.1|6
1653576360000|2022-05-26 14:46:00|1143.6|1142.6|1143.8|1143.2|1144.2|1143.5|1143.6|1142.6|2
1653576370000|2022-05-26 14:46:10|1143.9|1143.3|1144.1|1143.5|1144.6|1143.9|1143.9|1143.3|4
1653576380000|2022-05-26 14:46:20|1144.2|1143.6|1144.5|1143.9|1144.6|1143.9|1144.2|1143.6|3
1653576390000|2022-05-26 14:46:30|1144.6|1144|1145.4|1144.4|1145.8|1145.2|1144.6|1144|14
1653576400000|2022-05-26 14:46:40|1145.3|1144.7|1145.8|1145.2|1145.8|1145.2|1145.3|1144.7|3
1653576410000|2022-05-26 14:46:50|1146.1|1145.5|1147.1|1146.5|1147.3|1146.7|1146.1|1145.5|8
1653576420000|2022-05-26 14:47:00|1147.3|1146.7|1147.6|1147|1147.6|1147|1147.1|1146.4|11
1653576430000|2022-05-26 14:47:10|1147.4|1146.6|1147.3|1146.7|1147.8|1147.2|1147.1|1146.3|5
1653576440000|2022-05-26 14:47:20|1147.4|1146.4|1146.9|1145.9|1147.4|1146.7|1146.3|1145.7|25
1653576450000|2022-05-26 14:47:30|1147.1|1146.1|1146.9|1145.9|1147.1|1146.5|1146.6|1145.8|6
1653576460000|2022-05-26 14:47:40|1146.8|1146.2|1146.8|1146.2|1146.8|1146.2|1146.6|1146|2
1653576470000|2022-05-26 14:47:50|1146.6|1146|1146.6|1146|1146.6|1146|1146.6|1146|0
1653576480000|2022-05-26 14:48:00|1146.8|1146.2|1146.8|1146.2|1147.3|1146.7|1146.8|1146.2|16
1653576490000|2022-05-26 14:48:10|1146.7|1146.1|1146.2|1145.6|1146.8|1146.2|1146.2|1145.6|4
1653576500000|2022-05-26 14:48:20|1146.4|1145.8|1147.1|1146.5|1147.1|1146.5|1146.2|1145.6|23
1653576510000|2022-05-26 14:48:30|1147|1146.4|1146.8|1146.2|1147|1146.4|1146.7|1146.1|1
1653576530000|2022-05-26 14:48:50|1146.7|1146.1|1146.6|1146|1146.7|1146.1|1146.6|1146|2
1653576540000|2022-05-26 14:49:00|1146.8|1146.2|1147.1|1146.1|1147.1|1146.5|1146.6|1145.9|4
1653576550000|2022-05-26 14:49:10||1146.5||1146.5||1146.5||1146.5|0
1653576560000|2022-05-26 14:49:20|1147.3|1146.7|1147.1|1146.5|1147.3|1146.7|1147.1|1146.5|2
1653576570000|2022-05-26 14:49:30|1147.3|1146.3|1147.1|1146.5|1147.3|1146.5|1147.1|1146.3|5
1653576580000|2022-05-26 14:49:40|1147|1146.1|1147.3|1146.7|1147.3|1146.7|1147|1146.1|6
1653576590000|2022-05-26 14:49:50|1147.1|1146.3|1147.1|1146.5|1147.1|1146.5|1147.1|1146.3|2
1653576600000|2022-05-26 14:50:00|1147.4|1146.4|1147.6|1147|1147.6|1147|1147.3|1146.4|21
1653576620000|2022-05-26 14:50:20|1147.5|1146.9|1147.5|1146.5|1147.5|1146.9|1147.5|1146.5|8
1653576630000|2022-05-26 14:50:30|1147.3|1146.7|1146.3|1145.7|1147.6|1146.7|1146.3|1145.7|4
1653576640000|2022-05-26 14:50:40|1146.6|1145.6|1146.8|1146.2|1146.8|1146.2|1146.6|1145.6|4
1653576650000|2022-05-26 14:50:50|1146.2|1145.6|1146.3|1145.7|1146.3|1145.7|1146.2|1145.6|11
1653576660000|2022-05-26 14:51:00|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|7
1653576670000|2022-05-26 14:51:10|1146.3|1145.7|1144.7|1144.1|1146.3|1145.7|1144.7|1144.1|13
1653576680000|2022-05-26 14:51:20|1144.9|1143.9|1145.1|1144.5|1145.2|1144.5|1144.8|1143.9|7
1653576700000|2022-05-26 14:51:40|1145|1144.4|1145.1|1144.5|1145.5|1144.7|1145|1144.4|2
1653576710000|2022-05-26 14:51:50|||||||||2
1653576720000|2022-05-26 14:52:00|1145.2|1144.6|1145.6|1145|1146|1145.2|1145.1|1144.5|6
1653576730000|2022-05-26 14:52:10|1145.4|1144.8|1145.3|1144.7|1145.4|1144.8|1145.3|1144.7|0
1653576740000|2022-05-26 14:52:20|1145.4|1144.4|1145.1|1144.5|1145.4|1144.5|1145|1144.4|0
1653576780000|2022-05-26 14:53:00|1144.8|1144.2|1143.6|1143|1144.8|1144.2|1143.6|1143|8
1653576790000|2022-05-26 14:53:10|1143.3|1142.6|1143.4|1142.8|1143.4|1142.8|1143.1|1142.5|9
1653576800000|2022-05-26 14:53:20|1143.1|1142.5|1144.1|1143.5|1144.1|1143.5|1143.1|1142.5|12
1653576810000|2022-05-26 14:53:30|1143.9|1143.3|1143.4|1142.4|1144.1|1143.3|1143.1|1142.4|4
1653576820000|2022-05-26 14:53:40|1143.3|1142.7|1143.8|1143.2|1143.8|1143.2|1143.3|1142.7|3
1653576830000|2022-05-26 14:53:50|1144.1|1143.5|1143.6|1143|1144.3|1143.7|1143.5|1142.9|5
1653576840000|2022-05-26 14:54:00|1143.3|1142.7|1142.6|1142|1143.8|1143|1142.6|1142|10
1653576850000|2022-05-26 14:54:10|1142.7|1142.1|1142.8|1142.2|1143.1|1142.2|1142.7|1142.1|3
1653576860000|2022-05-26 14:54:20|1143|1142|1142.9|1141.9|1143|1142.2|1142.8|1141.9|1
1653576870000|2022-05-26 14:54:30|1142.8|1142.2|1143.3|1142.7|1143.3|1142.7|1142.8|1142.2|2
1653576880000|2022-05-26 14:54:40|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.3|1142.7|1
1653576890000|2022-05-26 14:54:50|1143.5|1142.9|1143.3|1142.7|1143.7|1143|1143.3|1142.6|1
1653576900000|2022-05-26 14:55:00|1143.4|1142.8|1144.5|1143.9|1144.8|1143.9|1143.4|1142.8|6
1653576910000|2022-05-26 14:55:10|1144.4|1143.8|1144.1|1143.5|1144.4|1143.8|1144|1143.3|38
1653576920000|2022-05-26 14:55:20|1144.3|1143.3|1144.1|1143.5|1144.4|1143.5|1144.1|1143.3|0
1653576930000|2022-05-26 14:55:30|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|3
1653576940000|2022-05-26 14:55:40|1144.1|1143.5|1144.3|1143.7|1144.5|1143.7|1144.1|1143.5|2
1653576950000|2022-05-26 14:55:50|1144.5|1143.9|1144.5|1143.9|1144.5|1143.9|1144.5|1143.9|1
1653576960000|2022-05-26 14:56:00|1144.6|1144|1143.9|1143.3|1144.7|1144.1|1143.9|1143.3|6
1653576970000|2022-05-26 14:56:10|1144.2|1143.6|1143.7|1143.1|1144.2|1143.6|1143.7|1143.1|11
1653576980000|2022-05-26 14:56:20|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|2
1653576990000|2022-05-26 14:56:30|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1653577000000|2022-05-26 14:56:40|||||||||2
1653577010000|2022-05-26 14:56:50|1143.3|1142.7|1143.3|1142.7|1143.3|1142.7|1143.3|1142.7|1
1653577020000|2022-05-26 14:57:00|1143.6|1143|1142.9|1142.3|1143.6|1143|1142.9|1142.3|11
1653577030000|2022-05-26 14:57:10|1142.8|1142.2|1142.1|1141.5|1142.8|1142.2|1142.1|1141.5|6
1653577040000|2022-05-26 14:57:20|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142.1|1141.5|2
1653577050000|2022-05-26 14:57:30|1142.1|1141.5|1142.1|1141.1|1142.6|1141.7|1141.8|1141.1|36
1653577060000|2022-05-26 14:57:40|1141.8|1141.2|1141.6|1141|1141.8|1141.2|1141.6|1141|7
1653577070000|2022-05-26 14:57:50|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|8
1653577080000|2022-05-26 14:58:00|1141.6|1141|1141.7|1141.1|1141.8|1141.2|1141.6|1141|4
1653577090000|2022-05-26 14:58:10|1141.8|1141.2|1144.1|1143.5|1144.1|1143.5|1141.8|1141.2|37
1653577100000|2022-05-26 14:58:20|||||||||3
1653577110000|2022-05-26 14:58:30|1143.7|1143.1|1144.3|1143.7|1144.3|1143.7|1143.7|1143.1|3
1653577120000|2022-05-26 14:58:40|1144.6|1143.6|1144.3|1143.7|1144.6|1143.8|1144.3|1143.6|3
1653577130000|2022-05-26 14:58:50|1144.6|1144|1144.6|1144|1144.6|1144|1144.6|1144|0
1653577140000|2022-05-26 14:59:00|1144.4|1143.8|1144.2|1143.6|1144.6|1144|1144.2|1143.6|8
1653577150000|2022-05-26 14:59:10|1144.3|1143.7|1144.3|1143.7|1144.6|1143.7|1144.3|1143.6|1
1653577170000|2022-05-26 14:59:30|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1
1653577180000|2022-05-26 14:59:40|1144.3|1143.7|1144.4|1143.8|1144.4|1143.8|1144.3|1143.7|2
1653577190000|2022-05-26 14:59:50|1144.5|1143.9|1145.3|1144.7|1146|1145.2|1144.5|1143.9|24
1653577200000|2022-05-26 15:00:00|1145.4|1144.8|1146.1|1145.1|1146.1|1145.2|1145.3|1144.7|8
1653577210000|2022-05-26 15:00:10|1146|1145.4|1145.9|1144.9|1146.1|1145.5|1145.6|1144.9|4
1653577220000|2022-05-26 15:00:20|1145.6|1145|1146.1|1145.5|1146.1|1145.5|1145.6|1144.8|0
1653577230000|2022-05-26 15:00:30|1145.9|1145.3|1145.8|1145.2|1146.1|1145.3|1145.8|1145.1|2
1653577240000|2022-05-26 15:00:40|1146.1|1145.1|1146|1145.4|1146.1|1145.4|1146|1145.1|0
1653577250000|2022-05-26 15:00:50|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|6
1653577260000|2022-05-26 15:01:00|1146.2|1145.6|1148|1147.4|1148|1147.4|1146.2|1145.6|21
1653577270000|2022-05-26 15:01:10|1148.1|1147.5|1147.6|1147|1148.2|1147.6|1147.6|1147|4
1653577280000|2022-05-26 15:01:20|1147.4|1146.8|1147.4|1146.8|1147.6|1146.8|1147.3|1146.6|1
1653577290000|2022-05-26 15:01:30|1147.3|1146.7|1147.1|1146.5|1147.3|1146.7|1146.9|1146.3|6
1653577300000|2022-05-26 15:01:40|1147.2|1146.6|1148.1|1147.5|1148.1|1147.5|1147.1|1146.5|22
1653577310000|2022-05-26 15:01:50|1148|1147.4|1148|1147|1148.1|1147.4|1148|1147|3
1653577320000|2022-05-26 15:02:00|1147.7|1146.7|1146.9|1146.3|1147.7|1146.7|1146.9|1146.3|3
1653577330000|2022-05-26 15:02:10|1147.1|1146.5|1147.4|1146.8|1147.4|1146.8|1147.1|1146.5|2
1653577340000|2022-05-26 15:02:20|1147.3|1146.7|1147.7|1147.1|1147.7|1147.1|1147.3|1146.4|5
1653577350000|2022-05-26 15:02:30|1147.6|1147|1148.1|1147.5|1148.1|1147.5|1147.6|1146.7|4
1653577360000|2022-05-26 15:02:40|1148.2|1147.6|1149.2|1148.6|1149.2|1148.6|1148.2|1147.6|44
1653577370000|2022-05-26 15:02:50|1149.1|1148.5|1149.1|1148.5|1149.2|1148.6|1148.8|1148.1|7
1653577380000|2022-05-26 15:03:00|1149.2|1148.6|1149.7|1149.1|1149.7|1149.1|1149.2|1148.6|6
1653577390000|2022-05-26 15:03:10|1150.2|1149.6|1150.4|1149.8|1150.4|1149.8|1150.1|1149.5|7
1653577400000|2022-05-26 15:03:20|1150.7|1150.1|1152.4|1151.8|1152.7|1152.1|1150.6|1150|117
1653577410000|2022-05-26 15:03:30|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.5|1151.6|48
1653577420000|2022-05-26 15:03:40|1152.6|1152|1152.6|1152|1152.7|1152.1|1152.3|1151.7|21
1653577430000|2022-05-26 15:03:50|1152.7|1152.1|1152.3|1151.7|1152.7|1152.1|1152.3|1151.7|18
1653577440000|2022-05-26 15:04:00|1152.4|1151.8|1152.6|1152|1152.6|1152|1152.4|1151.8|17
1653577450000|2022-05-26 15:04:10|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|28
1653577460000|2022-05-26 15:04:20|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|20
1653577470000|2022-05-26 15:04:30|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|19
1653577480000|2022-05-26 15:04:40|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|12
1653577490000|2022-05-26 15:04:50|||||||||9
1653577500000|2022-05-26 15:05:00|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|28
1653577510000|2022-05-26 15:05:10|1152.6|1152|1153.4|1152.8|1153.4|1152.8|1152.5|1151.9|53
1653577520000|2022-05-26 15:05:20|1153.3|1152.7|1153.4|1152.8|1153.4|1152.8|1153.3|1152.7|14
1653577530000|2022-05-26 15:05:30|||||||||5
1653577540000|2022-05-26 15:05:40|1153|1152.4|1152.9|1152.3|1153.1|1152.4|1152.9|1152.1|6
1653577550000|2022-05-26 15:05:50|1152.8|1152.2|1152.7|1152.1|1152.9|1152.3|1152.5|1151.9|8
1653577560000|2022-05-26 15:06:00|1152.8|1152.2|1152.8|1152.2|1153.2|1152.5|1152.6|1152|28
1653577570000|2022-05-26 15:06:10|1153.1|1152.5|1153.3|1152.7|1153.3|1152.7|1153.1|1152.5|4
1653577580000|2022-05-26 15:06:20|1152.7|1152.1|1152.6|1152|1152.7|1152.1|1152.6|1152|9
1653577590000|2022-05-26 15:06:30|1152.7|1152.1|1153.1|1152.5|1153.1|1152.5|1152.7|1152.1|8
1653577600000|2022-05-26 15:06:40|1153.2|1152.6|1152.9|1152.3|1153.2|1152.6|1152.8|1152.1|7
1653577610000|2022-05-26 15:06:50|1152.8|1152.2|1152.4|1151.8|1152.8|1152.2|1152.4|1151.8|3
1653577620000|2022-05-26 15:07:00|1152.7|1152.1|1152.4|1151.8|1152.7|1152.1|1152.4|1151.8|14
1653577630000|2022-05-26 15:07:10|1152.8|1152.2|1152.6|1152|1152.8|1152.2|1152.6|1152|8
1653577640000|2022-05-26 15:07:20|1152.9|1152.3|1151.8|1151.2|1153.1|1152.5|1151.7|1151.1|33
1653577650000|2022-05-26 15:07:30|||||||||8
1653577660000|2022-05-26 15:07:40|||||||||13
1653577670000|2022-05-26 15:07:50|1151.9|1151.3|1152|1151.4|1152|1151.4|1151.7|1151.1|17
1653577680000|2022-05-26 15:08:00|1151.9|1151.3|1152.4|1151.4|1152.4|1151.8|1151.8|1151.2|12
1653577690000|2022-05-26 15:08:10|1152.3|1151.7|1152.3|1151.7|1152.4|1151.8|1152.3|1151.7|5
1653577700000|2022-05-26 15:08:20|1152.4|1151.8|1151.9|1151.3|1152.4|1151.8|1151.9|1151.3|27
1653577710000|2022-05-26 15:08:30|1151.8|1151.2|1151.7|1151.1|1151.8|1151.2|1151.7|1151.1|21
1653577720000|2022-05-26 15:08:40|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|5
1653577730000|2022-05-26 15:08:50|1151.9|1151.3|1152.1|1151.5|1152.2|1151.6|1151.9|1151.3|9
1653577740000|2022-05-26 15:09:00|1151.9|1151.3|1152.1|1151.5|1152.1|1151.5|1151.9|1151.3|7
1653577750000|2022-05-26 15:09:10|1152|1151.4|1151.9|1151.3|1152.1|1151.5|1151.7|1151.1|12
1653577760000|2022-05-26 15:09:20|1151.8|1151.2|1151.9|1151.3|1151.9|1151.3|1151.8|1151.2|4
1653577770000|2022-05-26 15:09:30|1151.8|1151.2|1151.8|1151.2|1151.9|1151.3|1151.8|1151.2|12
1653577780000|2022-05-26 15:09:40|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.8|1151.2|2
1653577790000|2022-05-26 15:09:50|1152.1|1151.5|1152.1|1151.5|1152.2|1151.6|1151.9|1151.3|6
1653577800000|2022-05-26 15:10:00|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|2
1653577810000|2022-05-26 15:10:10|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|3
1653577820000|2022-05-26 15:10:20|1152.4|1151.4|1152.1|1151.5|1152.4|1151.5|1152.1|1151.4|11
1653577830000|2022-05-26 15:10:30|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1
1653577840000|2022-05-26 15:10:40|1152.1|1151.5|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|3
1653577850000|2022-05-26 15:10:50|1152.2|1151.6|1152.3|1151.7|1152.4|1151.8|1152.2|1151.6|129
1653577860000|2022-05-26 15:11:00|1152.4|1151.8|1152.1|1151.5|1152.4|1151.8|1152.1|1151.5|8
1653577870000|2022-05-26 15:11:10|1152|1151.4|1152.1|1151.5|1152.1|1151.5|1151.8|1151.2|42
1653577880000|2022-05-26 15:11:20|1152.2|1151.6|1152.4|1151.8|1152.4|1151.8|1152.2|1151.6|14
1653577890000|2022-05-26 15:11:30|1153.2|1152.6|1153.4|1152.8|1153.4|1152.8|1153.1|1152.5|9
1653577900000|2022-05-26 15:11:40|1153.3|1152.7|1153.2|1152.6|1153.3|1152.7|1153.2|1152.6|6
1653577910000|2022-05-26 15:11:50|1153.1|1152.5|1152.9|1152.3|1153.1|1152.5|1152.6|1152|3
1653577920000|2022-05-26 15:12:00|1152.8|1152.2|1152.4|1151.8|1152.8|1152.2|1152.4|1151.8|7
1653577930000|2022-05-26 15:12:10|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|2
1653577940000|2022-05-26 15:12:20|1153.1|1152.5|1152.8|1152.2|1153.1|1152.5|1152.8|1152.2|3
1653577950000|2022-05-26 15:12:30|1152.7|1152.1|1152.1|1151.5|1152.7|1152.1|1151.9|1151.3|2
1653577960000|2022-05-26 15:12:40|1152.3|1151.7|1152.1|1151.5|1152.3|1151.7|1152.1|1151.5|2
1653577970000|2022-05-26 15:12:50|1152|1151.4|1151.9|1151.3|1152.2|1151.6|1151.9|1151.3|8
1653577980000|2022-05-26 15:13:00|1151.8|1151.2|1152.3|1151.7|1152.3|1151.7|1151.7|1151.1|13
1653577990000|2022-05-26 15:13:10|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|4
1653578000000|2022-05-26 15:13:20|1152.6|1152|1152.6|1152|1152.6|1152|1152.6|1152|1
1653578010000|2022-05-26 15:13:30|1152.7|1152.1|1153.3|1152.7|1153.3|1152.7|1152.7|1152.1|4
1653578020000|2022-05-26 15:13:40|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.2|1152.6|6
1653578030000|2022-05-26 15:13:50|1153.3|1152.7|1153.4|1152.8|1153.4|1152.8|1153.3|1152.7|14
1653578040000|2022-05-26 15:14:00|1153.3|1152.7|1153.3|1152.7|1153.3|1152.7|1153.3|1152.7|5
1653578050000|2022-05-26 15:14:10|1153.1|1152.5|1153.1|1152.5|1153.3|1152.5|1153.1|1152.3|3
1653578060000|2022-05-26 15:14:20|1153.2|1152.6|1153.3|1152.7|1153.3|1152.7|1153.2|1152.6|2
1653578070000|2022-05-26 15:14:30|1153.2|1152.6|1152.9|1152.3|1153.3|1152.7|1152.9|1152.3|3
1653578080000|2022-05-26 15:14:40|1152.8|1152.2|1152.8|1152.2|1152.9|1152.3|1152.8|1152.2|5
1653578090000|2022-05-26 15:14:50|1152.6|1152|1152.1|1151.5|1152.7|1152.1|1152.1|1151.5|11
1653578100000|2022-05-26 15:15:00|1152.3|1151.7|1152.8|1152.2|1152.9|1152.3|1152.2|1151.6|9
1653578110000|2022-05-26 15:15:10|1152.6|1151.8|1152.4|1151.8|1152.6|1152|1152.4|1151.8|9
1653578120000|2022-05-26 15:15:20|1152.3|1151.7|1152.4|1151.8|1152.4|1151.8|1152.3|1151.7|1
1653578130000|2022-05-26 15:15:30|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1
1653578140000|2022-05-26 15:15:40|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|3
1653578150000|2022-05-26 15:15:50|1152.4|1151.8|1152.6|1152|1152.7|1152.1|1152.3|1151.7|16
1653578160000|2022-05-26 15:16:00|1152.4|1151.8|1152.1|1151.5|1152.4|1151.8|1152.1|1151.5|13
1653578170000|2022-05-26 15:16:10|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|3
1653578180000|2022-05-26 15:16:20|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|3
1653578190000|2022-05-26 15:16:30|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|1
1653578210000|2022-05-26 15:16:50|1152.3|1151.7|1152.1|1151.5|1152.3|1151.7|1151.9|1151.3|8
1653578220000|2022-05-26 15:17:00|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|1
1653578230000|2022-05-26 15:17:10|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|2
1653578240000|2022-05-26 15:17:20|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|0
1653578250000|2022-05-26 15:17:30|1152|1151.4|1152.1|1151.5|1152.1|1151.5|1152|1151.4|1
1653578260000|2022-05-26 15:17:40|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|2
1653578270000|2022-05-26 15:17:50|1152.1|1151.5|1152.3|1151.7|1152.3|1151.7|1152.1|1151.5|4
1653578280000|2022-05-26 15:18:00|1152.4|1151.8|1153.3|1152.7|1153.3|1152.7|1152.4|1151.8|11
1653578290000|2022-05-26 15:18:10|1153.5|1152.5|1152.4|1151.8|1153.5|1152.5|1152.4|1151.8|11
1653578300000|2022-05-26 15:18:20|1152.6|1152|1153|1152.4|1153|1152.4|1152.6|1152|7
1653578310000|2022-05-26 15:18:30|1152.9|1152.3|1152.8|1152.2|1152.9|1152.3|1152.8|1152.2|1
1653578330000|2022-05-26 15:18:50|1152.7|1152.1|1152.8|1152.2|1152.8|1152.2|1152.7|1152.1|0
1653578340000|2022-05-26 15:19:00|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|2
1653578350000|2022-05-26 15:19:10|1152.8|1152.2|1152.7|1152.1|1152.8|1152.2|1152.7|1152.1|1
1653578360000|2022-05-26 15:19:20|1153.1|1152.5|1153.4|1152.8|1153.4|1152.8|1153.1|1152.5|52
1653578370000|2022-05-26 15:19:30|1153.3|1152.7|1153.4|1152.8|1153.4|1152.8|1153.2|1152.6|28
1653578380000|2022-05-26 15:19:40|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|0
1653578390000|2022-05-26 15:19:50|||||||||15
1653578400000|2022-05-26 15:20:00|1154.6|1154|1155.1|1154.5|1155.3|1154.7|1154.6|1154|39
1653578410000|2022-05-26 15:20:10|1155|1154.4|1155.9|1155.3|1155.9|1155.3|1155|1154.4|19
1653578420000|2022-05-26 15:20:20|1156.1|1155.5|1156.8|1156.2|1156.8|1156.2|1156.1|1155.5|5
1653578430000|2022-05-26 15:20:30|1157|1156.4|1156.7|1156.1|1157.2|1156.4|1156.6|1156|12
1653578440000|2022-05-26 15:20:40|1156.6|1156|1156.4|1155.8|1156.6|1156|1156.3|1155.7|5
1653578450000|2022-05-26 15:20:50|1156.6|1156|1156.7|1156.1|1156.7|1156.1|1156.6|1156|1
1653578460000|2022-05-26 15:21:00|1156.8|1156.2|1155.6|1155|1156.8|1156.2|1155.6|1155|18
1653578470000|2022-05-26 15:21:10|1155.7|1155.1|1155.8|1155.2|1156.1|1155.4|1155.7|1155.1|3
1653578480000|2022-05-26 15:21:20|1155.9|1155.3|1156|1155.4|1156|1155.4|1155.9|1155.3|4
1653578490000|2022-05-26 15:21:30|1155.6|1155|1156|1155.4|1156|1155.4|1155.6|1155|13
1653578500000|2022-05-26 15:21:40|1156.4|1155.8|1155.6|1155|1156.8|1156.2|1155.6|1155|18
1653578510000|2022-05-26 15:21:50|1155.3|1154.7|1155.4|1154.8|1155.4|1154.8|1154.9|1154.3|6
1653578520000|2022-05-26 15:22:00|1155.5|1154.9|1154.9|1154.3|1155.8|1155.2|1154.9|1154.3|11
1653578530000|2022-05-26 15:22:10|1155.1|1154.5|1154.7|1154.1|1155.1|1154.5|1154.4|1153.8|6
1653578540000|2022-05-26 15:22:20|1155|1154.4|1155.8|1155.2|1155.8|1155.2|1155|1154.4|10
1653578550000|2022-05-26 15:22:30|1155.9|1155.3|1156.8|1155.8|1156.8|1156|1155.7|1155.1|8
1653578560000|2022-05-26 15:22:40|1156.6|1156|1156.1|1155.1|1156.6|1156|1155.6|1154.8|18
1653578570000|2022-05-26 15:22:50|1155.1|1154.6|1154.4|1153.4|1155.1|1154.6|1154.3|1153.4|24
1653578580000|2022-05-26 15:23:00|1154.3|1153.7|1153.8|1153.2|1154.3|1153.7|1153.8|1153.2|1
1653578590000|2022-05-26 15:23:10|1153.7|1153.1|1153.8|1153.2|1153.8|1153.2|1153.7|1153.1|1
1653578600000|2022-05-26 15:23:20|1153.5|1152.9|1153.3|1152.7|1153.5|1152.9|1153.3|1152.4|3
1653578610000|2022-05-26 15:23:30|1153.4|1152.4|1153.6|1153|1153.7|1153|1153.3|1152.4|6
1653578620000|2022-05-26 15:23:40|1153.4|1152.8|1153.3|1152.7|1153.4|1152.8|1153.3|1152.7|0
1653578630000|2022-05-26 15:23:50|1152.9|1152.3|1153|1152.4|1153.4|1152.5|1152.9|1152.3|5
1653578640000|2022-05-26 15:24:00|1153.1|1152.5|1153.8|1153.2|1153.8|1153.2|1153.1|1152.4|7
1653578650000|2022-05-26 15:24:10|1154.1|1153.5|1154.3|1153.7|1154.4|1153.8|1154.1|1153.5|1
1653578660000|2022-05-26 15:24:20|1154.1|1153.5|1154.1|1153.5|1154.2|1153.6|1154.1|1153.5|5
1653578670000|2022-05-26 15:24:30|1154.3|1153.7|1153.8|1153.2|1154.4|1153.8|1153.6|1152.8|14
1653578680000|2022-05-26 15:24:40|||||||||1
1653578690000|2022-05-26 15:24:50|1153.6|1152.8|1153.9|1152.9|1154|1153|1153.6|1152.8|3
1653578700000|2022-05-26 15:25:00|1153.8|1153.2|1153.8|1153.2|1153.9|1153.2|1153.7|1152.9|8
1653578710000|2022-05-26 15:25:10|1154|1153.4|1154|1153.4|1154|1153.4|1154|1153.4|3
1653578720000|2022-05-26 15:25:20|1153.8|1153.2|1154|1153|1154|1153.2|1153.6|1153|9
1653578730000|2022-05-26 15:25:30|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|0
1653578760000|2022-05-26 15:26:00|1153.7|1153.1|1153.5|1152.9|1153.7|1153.1|1153.5|1152.9|9
1653578770000|2022-05-26 15:26:10|1153.6|1153|1154.3|1153.7|1154.3|1153.7|1153.6|1153|11
1653578790000|2022-05-26 15:26:30|1154.9|1154.3|1155.1|1154.5|1155.1|1154.5|1154.9|1154.3|20
1653578800000|2022-05-26 15:26:40|1155.3|1154.7|1155.3|1154.7|1155.4|1154.8|1155.3|1154.7|11
1653578810000|2022-05-26 15:26:50|1155.4|1154.8|1154.9|1154.3|1155.4|1154.8|1154.9|1154.3|6
1653578830000|2022-05-26 15:27:10|1155.1|1154.5|1155.7|1155.1|1155.7|1155.1|1155.1|1154.5|12
1653578840000|2022-05-26 15:27:20|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|15
1653578850000|2022-05-26 15:27:30|1155.2|1154.6|1155.3|1154.7|1155.3|1154.7|1155.2|1154.6|1
1653578860000|2022-05-26 15:27:40|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|8
1653578880000|2022-05-26 15:28:00|1154.9|1154.3|1155.1|1154.5|1155.1|1154.5|1154.9|1154.3|3
1653578890000|2022-05-26 15:28:10|1155.2|1154.6|1155.4|1154.8|1155.4|1154.8|1155.2|1154.6|3
1653578900000|2022-05-26 15:28:20|1155.6|1155|1155.6|1154.6|1155.7|1155.1|1155.3|1154.6|8
1653578910000|2022-05-26 15:28:30|1155.5|1154.9|1155.3|1154.7|1155.6|1155|1155.3|1154.7|1
1653578920000|2022-05-26 15:28:40|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|1154.9|1154.3|1
1653578930000|2022-05-26 15:28:50|1155.2|1154.2|1154.7|1154.1|1155.2|1154.2|1154.6|1154|0
1653578940000|2022-05-26 15:29:00|1154.8|1154.2|1153.8|1153.2|1154.8|1154.2|1153.8|1153.2|17
1653578950000|2022-05-26 15:29:10|1153.7|1153.1|1154.6|1154|1154.6|1154|1153.7|1153.1|12
1653578960000|2022-05-26 15:29:20|1154.4|1153.8|1154.3|1153.7|1154.4|1153.8|1154.3|1153.7|3
1653578970000|2022-05-26 15:29:30|1154.6|1154|1154.6|1154|1154.6|1154|1154.6|1154|3
1653578980000|2022-05-26 15:29:40|1154.5|1153.9|1154.6|1154|1154.6|1154|1154.3|1153.7|3
1653578990000|2022-05-26 15:29:50|||||||||1
1653579000000|2022-05-26 15:30:00|1154.7|1153.6|1154.7|1154.1|1154.7|1154.1|1154.7|1153.6|7
1653579010000|2022-05-26 15:30:10|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|3
1653579020000|2022-05-26 15:30:20|1154.4|1153.8|1154.6|1154|1154.6|1154|1154.3|1153.6|7
1653579030000|2022-05-26 15:30:30|1154.7|1153.6|1154.8|1154.2|1155.1|1154.5|1154.7|1153.6|12
1653579040000|2022-05-26 15:30:40|1155|1154.4|1156.4|1155.8|1156.4|1155.8|1155|1154.4|21
1653579050000|2022-05-26 15:30:50|1156.3|1155.7|1156.3|1155.7|1156.4|1155.8|1156.3|1155.7|26
1653579060000|2022-05-26 15:31:00|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|2
1653579070000|2022-05-26 15:31:10|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.1|1155.5|15
1653579080000|2022-05-26 15:31:20|1156.3|1155.7|1156.1|1155.5|1156.4|1155.8|1156.1|1155.5|15
1653579090000|2022-05-26 15:31:30|1156.4|1155.4|1156.3|1155.7|1156.4|1155.8|1156.3|1155.4|4
1653579100000|2022-05-26 15:31:40|1156.2|1155.6|1155.3|1154.7|1156.2|1155.6|1155.1|1154.5|23
1653579110000|2022-05-26 15:31:50|1155.4|1154.8|1155.7|1155.1|1155.7|1155.1|1155.4|1154.8|7
1653579120000|2022-05-26 15:32:00|1155.9|1155.3|1155.6|1155|1155.9|1155.3|1155.6|1155|5
1653579140000|2022-05-26 15:32:20|1155.8|1154.8|1156.3|1155.7|1156.3|1155.7|1155.8|1154.8|8
1653579150000|2022-05-26 15:32:30|1156.4|1155.8|1157.1|1156.5|1157.1|1156.5|1156.4|1155.8|4
1653579160000|2022-05-26 15:32:40|1157.3|1156.7|1157.8|1157.2|1158.1|1157.5|1157.3|1156.7|12
1653579170000|2022-05-26 15:32:50|1157.6|1157|1157.6|1157|1157.9|1157|1157.6|1156.9|3
1653579180000|2022-05-26 15:33:00|1157.4|1156.8|1157.1|1156.5|1157.6|1157|1156.9|1156.1|13
1653579190000|2022-05-26 15:33:10|1156.9|1156.3|1157.1|1156.5|1157.1|1156.5|1156.9|1156.3|2
1653579200000|2022-05-26 15:33:20|||||||||3
1653579210000|2022-05-26 15:33:30|1157.4|1156.8|1157.6|1157|1157.6|1157|1157.4|1156.8|2
1653579220000|2022-05-26 15:33:40|1157.3|1156.7|1157.4|1156.8|1157.4|1156.8|1157.3|1156.7|1
1653579230000|2022-05-26 15:33:50|1157.5|1156.9|1157.9|1157.3|1157.9|1157.3|1157.5|1156.9|6
1653579240000|2022-05-26 15:34:00|1157.6|1157|1157.8|1157.2|1158.2|1157.4|1157.6|1157|11
1653579260000|2022-05-26 15:34:20|1157.7|1157.1|1157.1|1156.5|1158|1157.1|1157.1|1156.5|20
1653579270000|2022-05-26 15:34:30|1157.2|1156.6|1157.1|1156.5|1157.2|1156.6|1157.1|1156.5|1
1653579280000|2022-05-26 15:34:40|1157.2|1156.6|1158.8|1158.2|1159.1|1158.3|1157.2|1156.6|32
1653579290000|2022-05-26 15:34:50|1158.5|1157.9|1158.6|1158|1158.6|1158|1158.5|1157.9|3
1653579300000|2022-05-26 15:35:00|1157.9|1157.3|1158.1|1157.5|1158.1|1157.5|1157.6|1157|32
1653579310000|2022-05-26 15:35:10|1158.3|1157.7|1158.6|1158|1158.6|1158|1158.3|1157.7|24
1653579320000|2022-05-26 15:35:20|1158.8|1158.2|1159.3|1158.7|1159.8|1159.2|1158.8|1158.2|30
1653579330000|2022-05-26 15:35:30|1159.6|1158.6|1158.8|1158.2|1159.7|1159|1156.9|1156.3|88
1653579340000|2022-05-26 15:35:40|1159.1|1158.1|1159.8|1159.2|1159.8|1159.2|1158.4|1157.7|91
1653579350000|2022-05-26 15:35:50|1159.7|1159.1|1159.8|1159.2|1159.8|1159.2|1159.4|1158.8|10
1653579360000|2022-05-26 15:36:00|1159.7|1159.1|1160.1|1159.5|1160.1|1159.5|1159.6|1158.8|10
1653579370000|2022-05-26 15:36:10|1160.3|1159.7|1160.5|1159.9|1160.6|1159.9|1160.3|1159.6|42
1653579380000|2022-05-26 15:36:20|1160.9|1160.3|1160.1|1159.5|1160.9|1160.3|1159.7|1159.1|22
1653579390000|2022-05-26 15:36:30|1160|1159.4|1159.9|1159.3|1160.2|1159.6|1159.9|1159.3|4
1653579400000|2022-05-26 15:36:40|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|4
1653579410000|2022-05-26 15:36:50|1159.8|1159.2|1159.7|1159.1|1160.1|1159.2|1159.7|1159.1|6
1653579420000|2022-05-26 15:37:00|1159.4|1158.8|1158.6|1157.6|1159.4|1158.8|1158.1|1157.5|21
1653579430000|2022-05-26 15:37:10|1158.5|1157.9|1158.6|1157.6|1158.6|1157.9|1158.3|1157.6|3
1653579440000|2022-05-26 15:37:20|1158.3|1157.7|1157.8|1157.2|1158.3|1157.7|1157.5|1156.9|24
1653579450000|2022-05-26 15:37:30|1157.6|1157|1157|1156|1157.6|1157|1156.8|1156|13
1653579460000|2022-05-26 15:37:40|1156.8|1156.2|1156.6|1156|1157.1|1156.5|1156.3|1155.7|17
1653579470000|2022-05-26 15:37:50|1156.7|1156.1|1156.6|1156|1156.8|1156.2|1156.6|1156|2
1653579480000|2022-05-26 15:38:00|1156.7|1155.7|1156.3|1155.7|1156.7|1155.8|1156.1|1155.5|17
1653579490000|2022-05-26 15:38:10|1156.4|1155.8|1156.7|1156.1|1157.6|1157|1156.4|1155.8|15
1653579500000|2022-05-26 15:38:20|1156.6|1156|1155.6|1155|1156.6|1156|1155.4|1154.8|13
1653579510000|2022-05-26 15:38:30|1155.3|1154.7|1156.1|1155.5|1156.1|1155.5|1155.3|1154.7|5
1653579520000|2022-05-26 15:38:40|1156.6|1156|1157.1|1156.5|1157.1|1156.5|1156.6|1156|1
1653579530000|2022-05-26 15:38:50|1157.6|1157|1157.8|1157.2|1157.8|1157.2|1157.6|1157|49
1653579540000|2022-05-26 15:39:00|1158.1|1157.5|1159.6|1159|1159.6|1159|1158.1|1157.5|9
1653579550000|2022-05-26 15:39:10|1160|1159.2|1160.1|1159.5|1160.3|1159.5|1159.8|1159.2|4
1653579560000|2022-05-26 15:39:20|1159.8|1158.8|1159.4|1158.4|1159.9|1159|1159.3|1158.4|8
1653579570000|2022-05-26 15:39:30|1159.1|1158.5|1159.1|1158.5|1159.4|1158.5|1159.1|1158.4|1
1653579580000|2022-05-26 15:39:40|1159.4|1158.4|1159.6|1159|1159.6|1159|1159.1|1158.4|3
1653579590000|2022-05-26 15:39:50|1159.4|1158.8|1158.7|1158.1|1159.4|1158.8|1158.7|1158.1|6
1653579600000|2022-05-26 15:40:00|1158.9|1158.3|1159|1158.4|1159.3|1158.7|1158.8|1158.2|7
1653579610000|2022-05-26 15:40:10|1159.1|1158.5|1159.2|1158.6|1159.6|1158.9|1159|1158.4|8
1653579620000|2022-05-26 15:40:20|1159.3|1158.7|1159.5|1158.9|1159.6|1159|1159.3|1158.6|5
1653579630000|2022-05-26 15:40:30|1159.4|1158.8|1159.5|1158.9|1159.5|1158.9|1159.4|1158.8|20
1653579640000|2022-05-26 15:40:40|1159.6|1159|1159.8|1159.2|1160|1159.4|1159.6|1159|20
1653579650000|2022-05-26 15:40:50|1159.9|1159.3|1160.6|1159.6|1160.6|1159.7|1159.9|1159.3|5
1653579660000|2022-05-26 15:41:00|1160.7|1159.7|1160.1|1159.5|1160.8|1160.2|1160.1|1159.5|14
1653579670000|2022-05-26 15:41:10|1160|1159.4|1160|1159.4|1160|1159.4|1160|1159.4|4
1653579680000|2022-05-26 15:41:20|||||||||1
1653579690000|2022-05-26 15:41:30|1160.1|1159.5|1160.1|1159.5|1160.1|1159.5|1160.1|1159.5|0
1653579700000|2022-05-26 15:41:40|1160.2|1159.6|1160.3|1159.7|1160.3|1159.7|1160.2|1159.6|1
1653579710000|2022-05-26 15:41:50|1160.6|1159.6|1160.3|1159.7|1160.6|1159.7|1160.1|1159.4|8
1653579720000|2022-05-26 15:42:00|1160.6|1160|1161|1160.4|1161.5|1160.9|1160.6|1160|36
1653579730000|2022-05-26 15:42:10|1160.8|1160.2|1160.6|1160|1160.8|1160.2|1160.6|1160|5
1653579740000|2022-05-26 15:42:20|1160.5|1159.9|1161|1160.4|1161.2|1160.4|1160.3|1159.7|5
1653579750000|2022-05-26 15:42:30|1161.6|1161|1161.8|1161.2|1161.8|1161.2|1161.5|1160.9|12
1653579760000|2022-05-26 15:42:40|1161.9|1161.3|1162.1|1161.1|1162.1|1161.4|1161.8|1161.1|5
1653579770000|2022-05-26 15:42:50|1161.8|1161.2|1162.3|1161.7|1162.4|1161.8|1161.8|1161.1|8
1653579780000|2022-05-26 15:43:00|1162.1|1161.5|1162.2|1161.6|1162.3|1161.7|1161.9|1161.2|14
1653579790000|2022-05-26 15:43:10|1162.3|1161.7|1162.3|1161.7|1162.3|1161.7|1162.3|1161.7|2
1653579800000|2022-05-26 15:43:20|1162.2|1161.6|1162.1|1161.5|1162.5|1161.9|1162.1|1161.1|3
1653579810000|2022-05-26 15:43:30|1162.3|1161.7|1162.5|1161.9|1162.5|1161.9|1162.1|1161.4|6
1653579820000|2022-05-26 15:43:40|1163.2|1162.6|1164.3|1163.7|1164.7|1164|1163.2|1162.6|53
1653579830000|2022-05-26 15:43:50|1164.7|1163.9|1164.7|1163.7|1164.7|1164|1164.3|1163.6|21
1653579840000|2022-05-26 15:44:00|1164.6|1164|1163.2|1162.2|1164.6|1164|1163.1|1162.2|14
1653579850000|2022-05-26 15:44:10|1162.8|1162.1|1163|1162.4|1163.1|1162.5|1162.5|1161.9|10
1653579860000|2022-05-26 15:44:20|1162.9|1162.3|1162.8|1162.2|1162.9|1162.3|1162.1|1161.4|7
1653579870000|2022-05-26 15:44:30|1162.9|1161.9|1163.7|1163.1|1163.7|1163.1|1162.8|1161.9|16
1653579880000|2022-05-26 15:44:40|1164|1163.4|1164.5|1163.9|1164.5|1163.9|1163.8|1163.2|22
1653579890000|2022-05-26 15:44:50|1164.1|1163.5|1164.2|1163.2|1164.2|1163.5|1163.8|1163.2|21
1653579900000|2022-05-26 15:45:00|1164.1|1163.5|1164.2|1163.2|1164.2|1163.6|1164.1|1163.2|5
1653579910000|2022-05-26 15:45:10|1164.1|1163.5|1163.7|1162.7|1164.2|1163.5|1163.6|1162.7|15
1653579920000|2022-05-26 15:45:20|1163.6|1163|1163.6|1163|1163.6|1163|1163.6|1163|1
1653579930000|2022-05-26 15:45:30|1163.4|1162.4|1163.7|1162.7|1163.7|1163.1|1163.3|1162.4|5
1653579940000|2022-05-26 15:45:40|1163.4|1162.8|1163.5|1162.5|1163.5|1162.8|1163.1|1162.5|5
1653579950000|2022-05-26 15:45:50|1163.3|1162.7|1163.1|1162.5|1163.5|1162.7|1163.1|1162.4|0
1653579960000|2022-05-26 15:46:00|1163.2|1162.2|1162.5|1161.9|1163.2|1162.3|1162.4|1161.8|9
1653579970000|2022-05-26 15:46:10|1162.6|1161.6|1162.8|1162.2|1163|1162.4|1162.6|1161.6|24
1653579980000|2022-05-26 15:46:20|1163.1|1162.5|1162.4|1161.8|1163.1|1162.5|1162.4|1161.7|12
1653579990000|2022-05-26 15:46:30|1162.3|1161.7|1162.7|1161.7|1162.7|1162|1162.1|1161.4|7
1653580000000|2022-05-26 15:46:40|1162.4|1161.8|1163.1|1162.5|1163.3|1162.6|1162.4|1161.8|8
1653580010000|2022-05-26 15:46:50|1163|1162.4|1162.3|1161.7|1163|1162.4|1162.3|1161.7|8
1653580020000|2022-05-26 15:47:00|1162.4|1161.8|1161.3|1160.7|1162.7|1161.8|1161.1|1160.4|13
1653580030000|2022-05-26 15:47:10|1161.2|1160.6|1161.1|1160.5|1161.5|1160.6|1161.1|1160.5|4
1653580040000|2022-05-26 15:47:20|1160.8|1160.2|1160.8|1160.2|1160.9|1160.2|1160.6|1159.9|8
1653580050000|2022-05-26 15:47:30|1161|1160.4|1160.8|1160.2|1161|1160.4|1159.9|1159.2|18
1653580060000|2022-05-26 15:47:40|1161.5|1160.9|1161.3|1160.7|1161.8|1161.2|1161.3|1160.7|4
1653580070000|2022-05-26 15:47:50|1161.1|1160.5|1160.6|1160|1161.3|1160.5|1160.6|1159.8|15
1653580080000|2022-05-26 15:48:00|1160.9|1159.9|1160.6|1160|1160.9|1160.2|1160.6|1159.9|2
1653580090000|2022-05-26 15:48:10|||||||||1
1653580100000|2022-05-26 15:48:20|1160.8|1160.2|1160.8|1160.2|1161.1|1160.5|1160.8|1160.2|3
1653580110000|2022-05-26 15:48:30|1161.2|1160.5|1161.1|1160.5|1161.2|1160.5|1161.1|1160.5|2
1653580120000|2022-05-26 15:48:40|1161|1160.4|1159.8|1159.2|1161.2|1160.4|1158.9|1158.2|75
1653580130000|2022-05-26 15:48:50|1159.9|1159.3|1160.1|1159.5|1160.5|1159.7|1159.9|1159|26
1653580140000|2022-05-26 15:49:00|1160.4|1159.4|1160|1159.4|1160.4|1159.7|1159.9|1159.2|17
1653580150000|2022-05-26 15:49:10|1160.2|1159.2|1159.6|1159|1160.4|1159.3|1159.6|1158.9|17
1653580160000|2022-05-26 15:49:20|1159.7|1158.7|1159.8|1159.2|1159.8|1159.2|1159.3|1158.7|5
1653580170000|2022-05-26 15:49:30|1159.7|1158.7|1158.8|1158.2|1159.7|1158.8|1157.6|1156.9|50
1653580180000|2022-05-26 15:49:40|1158.6|1158|1157.4|1156.4|1158.7|1158|1157.3|1156.4|48
1653580190000|2022-05-26 15:49:50|1157.1|1156.5|1157.2|1156.2|1157.2|1156.5|1156.3|1155.7|11
1653580200000|2022-05-26 15:50:00|1156.8|1156.7|1158|1157|1158|1157.2|1156.8|1156.7|6
1653580210000|2022-05-26 15:50:10|1157.5|1156.5|1157.8|1157.2|1157.9|1157.2|1157.5|1156.5|7
1653580220000|2022-05-26 15:50:20|1157.7|1156.7|1157.6|1157|1157.7|1157|1157.3|1156.7|4
1653580230000|2022-05-26 15:50:30|1157.9|1156.9|1160.1|1159.1|1160.1|1159.1|1157.8|1156.9|18
1653580240000|2022-05-26 15:50:40|1160.3|1159.3|1159.8|1159.2|1160.3|1159.5|1159.7|1158.7|13
1653580250000|2022-05-26 15:50:50|1160|1159.4|1159.1|1158.5|1160|1159.4|1159.1|1158.5|26
1653580260000|2022-05-26 15:51:00|1159.3|1158.7|1159.3|1158.7|1159.6|1159|1159.3|1158.5|9
1653580270000|2022-05-26 15:51:10|1159.2|1158.6|1159.6|1159|1159.9|1159|1159.2|1158.6|6
1653580280000|2022-05-26 15:51:20|1159.4|1158.4|1158.6|1158|1159.4|1158.5|1158.3|1157.5|5
1653580290000|2022-05-26 15:51:30|1158.2|1157.2|1158.3|1157.7|1158.7|1157.8|1158.2|1157.2|3
1653580300000|2022-05-26 15:51:40|1158.1|1157.5|1158.1|1157.5|1158.2|1157.6|1157.8|1157.2|12
1653580310000|2022-05-26 15:51:50|1157.6|1157|1158.3|1157.7|1158.3|1157.7|1157.6|1157|7
1653580320000|2022-05-26 15:52:00|1158.1|1157.5|1157.9|1157.3|1158.1|1157.5|1157.9|1157.3|0
1653580330000|2022-05-26 15:52:10|1157.8|1157.2|1157.9|1156.9|1157.9|1157.2|1157.8|1156.9|0
1653580340000|2022-05-26 15:52:20|1157.8|1157.2|1157.8|1157.2|1158.1|1157.5|1157.8|1157.2|3
1653580350000|2022-05-26 15:52:30|||||||||1
1653580360000|2022-05-26 15:52:40|1157.6|1157|1158.6|1158|1158.6|1158|1157.6|1157|4
1653580370000|2022-05-26 15:52:50|1159.1|1158.5|1159.3|1158.7|1159.9|1159|1159.1|1158.5|22
1653580380000|2022-05-26 15:53:00|1159.1|1158.5|1159.1|1158.5|1159.2|1158.5|1159.1|1158.2|6
1653580390000|2022-05-26 15:53:10|1159.2|1158.2|1159.6|1159|1159.6|1159|1159.1|1158.2|0
1653580400000|2022-05-26 15:53:20|1159.8|1159.2|1160.8|1160.2|1160.8|1160.2|1159.8|1159.2|6
1653580410000|2022-05-26 15:53:30|1161.3|1160.7|1161.3|1160.7|1161.8|1161.2|1161.3|1160.6|12
1653580420000|2022-05-26 15:53:40|1161.1|1160.5|1160.8|1160.2|1161.5|1160.7|1160.8|1160.2|3
1653580430000|2022-05-26 15:53:50|1160.7|1160.1|1160|1159|1160.7|1160.1|1160|1159|4
1653580440000|2022-05-26 15:54:00|1159.8|1159.2|1160.1|1159.5|1160.7|1159.7|1159.8|1159.2|7
1653580460000|2022-05-26 15:54:20|1160.9|1159.9|1161.1|1160.5|1161.4|1160.5|1160.9|1159.9|7
1653580470000|2022-05-26 15:54:30|1161.2|1160.2|1161.4|1160.8|1161.9|1160.9|1160.9|1160.2|8
1653580480000|2022-05-26 15:54:40|1161.3|1160.7|1161.5|1160.9|1161.9|1161.2|1161.3|1160.7|10
1653580490000|2022-05-26 15:54:50|1161.6|1161|1161.6|1161|1161.6|1161|1161.6|1161|0
1653580500000|2022-05-26 15:55:00|1161.8|1160.8|1161.3|1160.7|1161.8|1160.8|1161.3|1160.7|13
1653580510000|2022-05-26 15:55:10|1161.4|1160.8|1161.7|1160.7|1161.7|1161|1161.1|1160.5|6
1653580520000|2022-05-26 15:55:20|1161.6|1161|1161.3|1160.7|1161.6|1161|1161.3|1160.7|2
1653580530000|2022-05-26 15:55:30|1161.1|1160.5|1161|1160|1161.5|1160.7|1161|1160|3
1653580540000|2022-05-26 15:55:40|1160.7|1160.1|1161.1|1160.5|1161.4|1160.5|1160.6|1160|1
1653580560000|2022-05-26 15:56:00|1161.4|1160.4|1161.1|1160.5|1161.4|1160.5|1161.1|1160.4|0
1653580570000|2022-05-26 15:56:10|1160.6|1160|1159.7|1158.7|1160.6|1160|1159.6|1158.7|5
1653580580000|2022-05-26 15:56:20|1159.6|1159|1160.6|1160|1160.6|1160|1159.6|1159|7
1653580590000|2022-05-26 15:56:30|1161.2|1160.2|1161.1|1160.5|1161.2|1160.5|1161|1160.2|6
1653580600000|2022-05-26 15:56:40|1160.9|1160.3|1161.1|1160.5|1161.1|1160.5|1160.8|1160.2|2
1653580610000|2022-05-26 15:56:50|1161.2|1160.2|1160.1|1159.5|1161.2|1160.2|1160.1|1159.3|22
1653580620000|2022-05-26 15:57:00|1160.6|1160|1161.1|1160.5|1161.1|1160.5|1160.6|1160|5
1653580630000|2022-05-26 15:57:10|1161.3|1160.7|1161.1|1160.5|1161.3|1160.7|1161.1|1160.5|5
1653580640000|2022-05-26 15:57:20|1161|1160.4|1161.2|1160.6|1161.2|1160.6|1161|1160.4|5
1653580650000|2022-05-26 15:57:30|1161.1|1160.5|1162.3|1161.7|1162.3|1161.7|1161.1|1160.5|17
1653580660000|2022-05-26 15:57:40|1162.5|1161.9|1162.8|1162.2|1163.3|1162.7|1162.5|1161.9|11
1653580670000|2022-05-26 15:57:50|1163|1162|1163.5|1162.9|1163.5|1162.9|1162.6|1161.8|19
1653580680000|2022-05-26 15:58:00|1163.6|1163|1163.7|1163.1|1163.9|1163.2|1163.3|1162.7|22
1653580690000|2022-05-26 15:58:10|1163.6|1163|1163.6|1162.6|1163.8|1163|1163.3|1162.3|9
1653580700000|2022-05-26 15:58:20|1163.3|1162.7|1163.3|1162.7|1163.8|1163.2|1163.2|1162.6|38
1653580710000|2022-05-26 15:58:30|1163.6|1163|1163.1|1162.5|1163.7|1163|1163.1|1162.5|9
1653580720000|2022-05-26 15:58:40|1163.5||1163.1||1163.5||1163.1||1
1653580730000|2022-05-26 15:58:50|1163.3|1162.7|1163.6|1163|1163.6|1163|1163.3|1162.7|4
1653580740000|2022-05-26 15:59:00|1163|1162.4|1162.8|1162.2|1163|1162.4|1162.8|1162.2|15
1653580750000|2022-05-26 15:59:10|1162.7|1162.1|1162.7|1162.1|1162.8|1162.2|1162.6|1162|13
1653580760000|2022-05-26 15:59:20|1162.8|1162.2|1162.3|1161.7|1162.8|1162.2|1162.1|1161.5|20
1653580770000|2022-05-26 15:59:30|1162.5|1161.9|1162.9|1162.3|1163|1162.3|1162.5|1161.8|9
1653580780000|2022-05-26 15:59:40|1162.8|1162.2|1163|1162|1163|1162.3|1162.8|1162|2
1653580790000|2022-05-26 15:59:50|1162.7|1162.1|1162.6|1162|1162.8|1162.2|1162.5|1161.9|8
1653580800000|2022-05-26 16:00:00|1163|1162.2|1163.3|1162.7|1163.5|1162.7|1162.8|1162.2|13
1653580810000|2022-05-26 16:00:10|1163.1|1162.5|1162.8|1162.2|1163.1|1162.5|1162.8|1162.2|4
1653580820000|2022-05-26 16:00:20|1163|1162.4|1162.9|1162.3|1163|1162.4|1162.9|1162.3|1
1653580830000|2022-05-26 16:00:30|1162.8|1162.2|1162.6|1162|1162.8|1162.2|1162.6|1162|5
1653580840000|2022-05-26 16:00:40|1162.8|1162.2|1162.2|1161.6|1162.8|1162.2|1162.2|1161.6|3
1653580850000|2022-05-26 16:00:50|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1
1653580860000|2022-05-26 16:01:00|1162.2|1161.6|1162.5|1161.9|1162.5|1161.9|1162.2|1161.6|6
1653580870000|2022-05-26 16:01:10|1162.6|1162|1163.1|1162.5|1163.1|1162.5|1162.6|1162|5
1653580880000|2022-05-26 16:01:20|1163.2|1162.2|1163.2|1162.2|1163.2|1162.2|1163.2|1162.2|2
1653580890000|2022-05-26 16:01:30|1162.9|1162.3|1162.5|1161.5|1162.9|1162.3|1162.3|1161.5|3
1653580900000|2022-05-26 16:01:40|1162.2|1161.6|1162.5|1161.5|1162.5|1161.6|1162.1|1161.5|2
1653580910000|2022-05-26 16:01:50|1162.4|1161.8|1162.5|1161.9|1162.5|1161.9|1162.4|1161.8|1
1653580920000|2022-05-26 16:02:00|1162.6|1162|1161.8|1161.2|1162.6|1162|1161.8|1161.2|7
1653580930000|2022-05-26 16:02:10|1161.7|1161.1|1161.6|1161|1161.7|1161.1|1161.6|1161|7
1653580940000|2022-05-26 16:02:20|1161.9|1161.3|1161.8|1161.2|1162|1161.4|1161.8|1161|3
1653580950000|2022-05-26 16:02:30|1161.7|1161.1|1160.5|1159.5|1161.7|1161.1|1160.5|1159.5|11
1653580960000|2022-05-26 16:02:40|1160.2|1159.2|1159.8|1159.2|1160.2|1159.3|1159.8|1159.2|0
1653580970000|2022-05-26 16:02:50|1160|1159.4|1159.6|1159|1160.1|1159.5|1159.6|1159|6
1653580980000|2022-05-26 16:03:00|1159.9|1158.9|1158.5|1157.5|1159.9|1159.2|1158.5|1157.5|8
1653580990000|2022-05-26 16:03:10|1158.1|1157.2|1158.1|1157.5|1158.5|1157.7|1157.9|1157.2|5
1653581000000|2022-05-26 16:03:20|1158.2|1157.2|1157.3|1156.7|1158.3|1157.5|1157.3|1156.7|44
1653581010000|2022-05-26 16:03:30|1157|1156.4|1157.3|1156.7|1157.4|1156.8|1157|1156.4|26
1653581020000|2022-05-26 16:03:40|1157.2|1156.6|1156.6|1156|1157.2|1156.6|1156.6|1156|40
1653581030000|2022-05-26 16:03:50|1157.1|1156.5|1158.1|1157.5|1158.4|1157.5|1156.8|1156.2|23
1653581040000|2022-05-26 16:04:00|1157.6|1157|1157.5|1156.5|1157.6|1157|1157.1|1156.5|7
1653581050000|2022-05-26 16:04:10|1157.3|1156.7|1157.7|1156.7|1157.7|1157|1157.3|1156.7|54
1653581060000|2022-05-26 16:04:20|1157.5|1156.9|1157.6|1157|1157.6|1157|1157.5|1156.9|0
1653581070000|2022-05-26 16:04:30|1157.7|1157.1|1158.1|1157.5|1158.4|1157.8|1157.7|1157.1|3
1653581080000|2022-05-26 16:04:40|1158.2|1157.2|1157.4|1156.8|1158.2|1157.4|1157.4|1156.8|4
1653581090000|2022-05-26 16:04:50|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|0
1653581100000|2022-05-26 16:05:00|1157.6|1157|1158.2|1157.2|1158.2|1157.5|1157.6|1157|5
1653581110000|2022-05-26 16:05:10|1157.8||1157.8||1157.8||1157.8||0
1653581120000|2022-05-26 16:05:20|1157.3|1156.7|1156.6|1156|1157.3|1156.7|1156.6|1156|24
1653581130000|2022-05-26 16:05:30|1156.9|1155.9|1156.8|1156.2|1157|1156.2|1156.8|1155.9|0
1653581150000|2022-05-26 16:05:50|1156.6|1156|1156.4|1155.8|1156.6|1156|1156.4|1155.8|4
1653581160000|2022-05-26 16:06:00|1156.6|1156|1156.5|1155.9|1156.6|1156|1156.5|1155.9|26
1653581170000|2022-05-26 16:06:10|1157|1156|1156.6|1156|1157.1|1156.5|1156.6|1155.7|7
1653581180000|2022-05-26 16:06:20|1156.5|1155.9|1155.8|1155.2|1156.8|1156|1155.8|1155.2|29
1653581190000|2022-05-26 16:06:30|1155.6|1155|1156.1|1155.5|1156.1|1155.5|1155.6|1155|8
1653581200000|2022-05-26 16:06:40|1156.2|1155.2|1156.1|1155.1|1156.2|1155.5|1155.9|1155.1|61
1653581210000|2022-05-26 16:06:50|1155.7|1154.9|1155|1154.4|1155.9|1154.9|1154.8|1154.2|67
1653581220000|2022-05-26 16:07:00|1155.3|1154.3|1155.9|1155.3|1156|1155.4|1155.3|1154.3|11
1653581230000|2022-05-26 16:07:10|1156|1155.4|1155.7|1155.1|1156|1155.4|1155.6|1155|2
1653581240000|2022-05-26 16:07:20|1155.8|1155.2|1156.2|1155.6|1156.2|1155.6|1155.8|1155|8
1653581250000|2022-05-26 16:07:30|1156.5|1155.5|1155.8|1155.2|1156.5|1155.7|1155.8|1155.2|4
1653581260000|2022-05-26 16:07:40|1156.3|1155.3|1156|1155.4|1156.3|1155.6|1156|1155.3|4
1653581270000|2022-05-26 16:07:50|1156.3|1155.3|1155.8|1155.2|1156.3|1155.6|1155.6|1155|2
1653581280000|2022-05-26 16:08:00|1156|1155.4|1155.8|1155.2|1156.1|1155.4|1155.7|1155.1|8
1653581290000|2022-05-26 16:08:10|1156|1155.4|1156.1|1155.1|1156.1|1155.4|1155.9|1155.1|5
1653581300000|2022-05-26 16:08:20|1155.8|1155.2|1156.5|1155.9|1156.6|1155.9|1155.6|1155|2
1653581310000|2022-05-26 16:08:30|1156.6|1156|1156.6|1155.6|1156.7|1156.1|1156.6|1155.6|1
1653581320000|2022-05-26 16:08:40|1156.8|1155.8|1157|1156.4|1157.2|1156.6|1156.8|1155.8|10
1653581330000|2022-05-26 16:08:50|1157.1|1156.5|1157|1156.4|1157.4|1156.8|1157|1156.3|6
1653581340000|2022-05-26 16:09:00|1156.9|1156.3|1157.2|1156.6|1157.2|1156.6|1156.9|1156.3|4
1653581350000|2022-05-26 16:09:10|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|0
1653581370000|2022-05-26 16:09:30|1157|1156.4|1157|1156.4|1157.1|1156.5|1156.9|1156.3|7
1653581390000|2022-05-26 16:09:50|1157.5|1156.5|1157|1156.4|1157.5|1156.5|1157|1156.4|6
1653581400000|2022-05-26 16:10:00|1156.8|1156.2|1157|1156.4|1157|1156.4|1156.8|1156.2|7
1653581410000|2022-05-26 16:10:10|1157.1|1156.5|1156.8|1156.2|1157.1|1156.5|1156.8|1156.2|1
1653581420000|2022-05-26 16:10:20|1157.1|1156.1|1157.1|1156.1|1157.1|1156.1|1157.1|1156.1|17
1653581430000|2022-05-26 16:10:30|1156.8|1156.2|1156.8|1156.2|1157.1|1156.2|1156.6|1156|6
1653581450000|2022-05-26 16:10:50|1157|1156.4|1156|1155.4|1157|1156.4|1156|1155.4|14
1653581460000|2022-05-26 16:11:00|1155.8|1155.2|1156.3|1155.7|1156.3|1155.7|1155.8|1155.1|10
1653581470000|2022-05-26 16:11:10|1156.2|1155.6|1156.7|1155.7|1156.7|1155.7|1156.2|1155.6|12
1653581480000|2022-05-26 16:11:20|1157|1156.4|1156.5|1155.9|1157|1156.4|1156.4|1155.7|4
1653581490000|2022-05-26 16:11:30|1156.6|1156|1156.5|1155.9|1156.7|1156.1|1156.5|1155.9|6
1653581500000|2022-05-26 16:11:40|1156.3|1155.7|1156.5|1155.9|1156.5|1155.9|1156|1155.4|6
1653581510000|2022-05-26 16:11:50|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1
1653581520000|2022-05-26 16:12:00|1156.1|1155.5|1156.2|1155.6|1156.2|1155.6|1156.1|1155.5|4
1653581530000|2022-05-26 16:12:10|1156.1|1155.5|1156.2|1155.6|1156.2|1155.6|1156.1|1155.5|0
1653581550000|2022-05-26 16:12:30|1156.8|1155.8|1156.6|1156|1156.8|1156.1|1156.6|1155.8|1
1653581560000|2022-05-26 16:12:40|1156.5|1155.9|1156.7|1156.1|1156.7|1156.1|1156.5|1155.9|5
1653581570000|2022-05-26 16:12:50|||||||||1
1653581580000|2022-05-26 16:13:00|1156.8|1156.2|1157.5|1156.9|1157.5|1156.9|1156.8|1156.2|1
1653581590000|2022-05-26 16:13:10|1157.3|1156.7|1157|1156.4|1157.5|1156.9|1157|1156.1|2
1653581600000|2022-05-26 16:13:20|1157.1|1156.1|1157.2|1156.6|1157.2|1156.6|1157|1156.1|2
1653581610000|2022-05-26 16:13:30|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1
1653581620000|2022-05-26 16:13:40|1157.2|1156.6|1157.6|1157|1157.6|1157|1157.2|1156.6|2
1653581630000|2022-05-26 16:13:50|1157.5|1156.9|1157.5|1156.9|1157.5|1156.9|1157.4|1156.5|2
1653581640000|2022-05-26 16:14:00|1157.6|1157|1157.3|1156.7|1157.6|1157|1157.3|1156.7|17
1653581650000|2022-05-26 16:14:10|1157.5|1156.9|1157.6|1157|1157.6|1157|1157.5|1156.9|1
1653581660000|2022-05-26 16:14:20|1157.4|1156.8|1157.5|1156.9|1157.5|1156.9|1157.4|1156.5|2
1653581680000|2022-05-26 16:14:40|1157.6|1157|1157.5|1156.9|1157.6|1157|1157.5|1156.9|1
1653581690000|2022-05-26 16:14:50|1157.6|1157|1158.3|1157.7|1158.3|1157.7|1157.6|1157|5
1653581700000|2022-05-26 16:15:00|1158.7|1158.1|1158.2|1157.6|1158.8|1158.1|1158.2|1157.6|8
1653581710000|2022-05-26 16:15:10|1158|1157.4|1157.5|1156.9|1158.1|1157.5|1157.5|1156.9|0
1653581720000|2022-05-26 16:15:20|1157.7|1157.1|1158.3|1157.7|1158.3|1157.7|1157.7|1157.1|21
1653581730000|2022-05-26 16:15:30|1158.4|1157.8|1159.2|1158.6|1159.5|1158.7|1158.4|1157.8|9
1653581740000|2022-05-26 16:15:40|1159.5|1158.5|1159.5|1158.9|1159.8|1159.1|1159.4|1158.5|11
1653581750000|2022-05-26 16:15:50|1159.3|1158.3|1159.2|1158.6|1159.3|1158.6|1159.2|1158.3|4
1653581760000|2022-05-26 16:16:00|1159.5|1158.9|1157.7|1156.7|1159.5|1158.9|1157.5|1156.5|20
1653581770000|2022-05-26 16:16:10|1157.5|1156.9|1157.6|1157|1157.6|1157|1157.5|1156.9|1
1653581780000|2022-05-26 16:16:20|1157.5|1156.5|1157.6|1157|1157.7|1157|1157.4|1156.5|2
1653581790000|2022-05-26 16:16:30|||||||||3
1653581800000|2022-05-26 16:16:40|1157.5|1156.9|1156.7|1156.1|1157.5|1156.9|1156.5|1155.9|90
1653581810000|2022-05-26 16:16:50|1156.3|1155.7|1155.2|1154.6|1156.3|1155.7|1155.2|1154.6|22
1653581820000|2022-05-26 16:17:00|1155.3|1154.7|1155.2|1154.6|1155.5|1154.9|1155.2|1154.5|10
1653581830000|2022-05-26 16:17:10|1155.3|1154.7|1156.6|1156|1156.6|1156|1155.3|1154.7|12
1653581840000|2022-05-26 16:17:20|1156.5|1155.9|1156|1155.4|1156.5|1155.9|1155.8|1155.2|13
1653581850000|2022-05-26 16:17:30|1155.8|1155.2|1156|1155.4|1156.1|1155.5|1155.8|1155.2|5
1653581860000|2022-05-26 16:17:40|1155.8|1155.2|1156.1|1155.5|1156.1|1155.5|1155.8|1155.2|2
1653581870000|2022-05-26 16:17:50|1156.2|1155.6|1156.4|1155.8|1156.5|1155.9|1156.2|1155.5|4
1653581880000|2022-05-26 16:18:00|1156.3|1155.7|1156.1|1155.5|1156.3|1155.7|1156.1|1155.5|2
1653581890000|2022-05-26 16:18:10|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|2
1653581910000|2022-05-26 16:18:30|1156.3|1155.7|1156.4|1155.8|1156.4|1155.8|1156.3|1155.7|1
1653581920000|2022-05-26 16:18:40|1156.5|1155.5|1155.3|1154.7|1156.5|1155.5|1155.3|1154.7|15
1653581930000|2022-05-26 16:18:50|1155.2|1154.6|1155|1154.4|1155.2|1154.6|1155|1154.4|2
1653581940000|2022-05-26 16:19:00|1154.9|1154.3|1154.8|1154.2|1155.2|1154.6|1154.5|1153.9|3
1653581950000|2022-05-26 16:19:10|1154.9|1154.3|1154.4|1153.8|1155|1154.3|1154.4|1153.8|5
1653581960000|2022-05-26 16:19:20|1154.3|1153.7|1154.2|1153.6|1154.5|1153.8|1154|1153.4|9
1653581970000|2022-05-26 16:19:30|1154.3|1153.3|1154|1153|1154.3|1153.6|1153.7|1153|5
1653581980000|2022-05-26 16:19:40|1154.1|1153.4|1154.5|1153.5|1154.5|1153.8|1154.1|1153.2|8
1653581990000|2022-05-26 16:19:50|1154.2|1153.6|1154.4|1153.8|1154.6|1154|1154.2|1153.6|10
1653582000000|2022-05-26 16:20:00|1154.5|1153.9|1155|1154.4|1155.4|1154.8|1154.5|1153.9|8
1653582010000|2022-05-26 16:20:10|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|0
1653582020000|2022-05-26 16:20:20|1155|1154|1154.5|1153.5|1155|1154.1|1154.2|1153.5|1
1653582030000|2022-05-26 16:20:30|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|0
1653582040000|2022-05-26 16:20:40|1154.3|1153.3|1153.8|1153.2|1154.3|1153.4|1153.5|1152.8|5
1653582050000|2022-05-26 16:20:50|1153.6|1152.8|1153.5|1152.9|1153.6|1153|1153.2|1152.5|6
1653582060000|2022-05-26 16:21:00|1153.6|1152.6|1153.2|1152.6|1153.6|1152.7|1153.2|1152.5|6
1653582070000|2022-05-26 16:21:10|1153.1|1152.5|1154.2|1153.6|1154.2|1153.6|1152.8|1151.8|29
1653582080000|2022-05-26 16:21:20|1154.3|1153.7|1154.3|1153.3|1154.4|1153.8|1154.2|1153.3|6
1653582100000|2022-05-26 16:21:40|1154.2|1153.6|1154.2|1153.6|1154.5|1153.9|1154.2|1153.6|2
1653582110000|2022-05-26 16:21:50|1154.5|1153.9|1154.7|1154.1|1154.7|1154.1|1154.2|1153.5|5
1653582120000|2022-05-26 16:22:00|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.7|1154.1|0
1653582130000|2022-05-26 16:22:10|1154.7|1154.1|1155.3|1154.3|1155.5|1154.8|1154.7|1154.1|5
1653582140000|2022-05-26 16:22:20|1155.1|1154.5|1155.7|1155.1|1155.8|1155.2|1155.1|1154.5|11
1653582150000|2022-05-26 16:22:30|1155.5|1154.9|1155.2|1154.6|1155.8|1155.1|1155.2|1154.6|6
1653582160000|2022-05-26 16:22:40|1155|1154.4|1155|1154.4|1155.3|1154.4|1155|1154.2|0
1653582170000|2022-05-26 16:22:50|1155.1|1154.5|1154.6|1154|1155.1|1154.5|1154.6|1154|2
1653582180000|2022-05-26 16:23:00|1155|1154.4|1155.5|1154.5|1155.5|1154.5|1155|1154.4|1
1653582190000|2022-05-26 16:23:10|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|4
1653582200000|2022-05-26 16:23:20|1155.7|1154.7|1156.8|1155.8|1156.8|1155.8|1155.5|1154.7|2
1653582210000|2022-05-26 16:23:30|1156.7|1156.1|1155.8|1154.8|1156.7|1156.1|1155.5|1154.8|16
1653582220000|2022-05-26 16:23:40|1155.5|1154.9|1155.7|1155.1|1155.7|1155.1|1155|1154.4|8
1653582230000|2022-05-26 16:23:50|1155.2|1154.6|1154.4|1153.8|1155.2|1154.6|1154.4|1153.8|7
1653582240000|2022-05-26 16:24:00|1154.5|1153.5|1154.1|1153.5|1154.5|1153.6|1154.1|1153.5|7
1653582250000|2022-05-26 16:24:10|1153.7|1152.7|1153.5|1152.9|1153.7|1153|1153|1152.4|5
1653582260000|2022-05-26 16:24:20|1153.7|1153.1|1154.2|1153.6|1154.8|1153.9|1153.6|1153|22
1653582270000|2022-05-26 16:24:30|1154.1|1153.5|1154|1153|1154.2|1153.6|1154|1153|2
1653582280000|2022-05-26 16:24:40|1153.9|1153.3|1154.1|1153.5|1154.2|1153.6|1153.9|1153.2|3
1653582290000|2022-05-26 16:24:50|1154.2|1153.6|1154.5|1153.9|1154.5|1153.9|1154.2|1153.6|5
1653582300000|2022-05-26 16:25:00|1154.7|1154.1|1154.8|1153.8|1154.8|1154.1|1154.5|1153.7|4
1653582310000|2022-05-26 16:25:10|1154.6|1154|1154.7|1154.1|1154.7|1154.1|1154.6|1154|2
1653582320000|2022-05-26 16:25:20|1154.8|1154.2|1155.1|1154.5|1155.7|1154.8|1154.8|1154.2|6
1653582330000|2022-05-26 16:25:30|1155|1154.4|1155.2|1154.6|1155.3|1154.6|1154.7|1154|3
1653582340000|2022-05-26 16:25:40|1155.5|1154.5|1156.2|1155.2|1156.2|1155.2|1155|1154.2|5
1653582350000|2022-05-26 16:25:50|1155.8|1154.9|1155.2|1154.6|1155.8|1154.9|1155.1|1154.3|5
1653582360000|2022-05-26 16:26:00|1155.5|1154.5|1155.4|1154.8|1155.5|1154.8|1155.4|1154.5|0
1653582370000|2022-05-26 16:26:10|1155.5|1154.9|1155.8|1154.8|1155.8|1155.2|1155.5|1154.8|5
1653582380000|2022-05-26 16:26:20|1155.6|1155|1155.6|1155|1156.1|1155.5|1155.5|1154.7|2
1653582390000|2022-05-26 16:26:30|1155.3|1154.7|1155.6|1155|1155.7|1155|1155.3|1154.7|6
1653582400000|2022-05-26 16:26:40|1155.9|1155.3|1155.4|1154.8|1155.9|1155.3|1155.4|1154.8|5
1653582410000|2022-05-26 16:26:50|1155.2|1154.6|1155.4|1154.8|1155.5|1154.8|1155.2|1154.5|0
1653582420000|2022-05-26 16:27:00|1155.2|1154.6|1155.5|1154.5|1155.5|1154.6|1155.2|1154.5|0
1653582430000|2022-05-26 16:27:10|1155.4|1154.8|1155.5|1154.9|1155.8|1155.1|1155.4|1154.5|6
1653582440000|2022-05-26 16:27:20|1155.3|1154.3|1154.7|1154.1|1155.3|1154.6|1154.7|1154|8
1653582450000|2022-05-26 16:27:30|1154.8|1153.8|1155.3|1154.3|1155.3|1154.4|1154.7|1153.8|4
1653582460000|2022-05-26 16:27:40|1155.2|1154.6|1154.7|1154.1|1155.4|1154.6|1154.7|1154.1|4
1653582470000|2022-05-26 16:27:50|1154.5|1153.9|1155|1154.4|1155.2|1154.6|1154.5|1153.8|10
1653582480000|2022-05-26 16:28:00|1155.2|1154.6|1154.2|1153.6|1155.2|1154.6|1154.2|1153.5|6
1653582490000|2022-05-26 16:28:10|1154.4|1153.8|1155.5|1154.9|1155.6|1155|1154.4|1153.8|6
1653582500000|2022-05-26 16:28:20|1155.6|1155|1155.8|1154.8|1156.1|1155.5|1155.6|1154.8|17
1653582510000|2022-05-26 16:28:30|1155.7|1155.1|1154.8|1154.2|1156|1155.1|1154.8|1154.2|1
1653582520000|2022-05-26 16:28:40|1155|1154.4|1155.1|1154.5|1155.2|1154.5|1154.9|1154|3
1653582530000|2022-05-26 16:28:50|1155.5|1154.9|1155.1|1154.5|1155.5|1154.9|1155.1|1154.3|4
1653582550000|2022-05-26 16:29:10|1155.2|1154.6|1156.3|1155.7|1156.3|1155.7|1155.2|1154.6|3
1653582560000|2022-05-26 16:29:20|1156.5|1155.5|1157.2|1156.6|1157.3|1156.6|1156.5|1155.5|4
1653582570000|2022-05-26 16:29:30|1157.1|1156.5|1156.8|1156.2|1157.4|1156.6|1156.5|1155.7|8
1653582580000|2022-05-26 16:29:40|1157|1156|1156.5|1155.9|1157|1156.4|1156.5|1155.8|0
1653582590000|2022-05-26 16:29:50|1156.3|1155.7|1155.8|1154.8|1156.5|1155.7|1155.7|1154.8|1
1653582600000|2022-05-26 16:30:00|1156|1155|1156|1155.4|1156|1155.4|1155.9|1155|12
1653582620000|2022-05-26 16:30:20|1156.2|1155.6|1156.7|1155.7|1156.7|1155.9|1156.2|1155.5|6
1653582630000|2022-05-26 16:30:30|1156.6|1156|1156.4|1155.8|1156.6|1156|1156.4|1155.6|1
1653582640000|2022-05-26 16:30:40|1156.3|1155.7|1156.3|1155.3|1156.5|1155.7|1156.1|1155.3|2
1653582650000|2022-05-26 16:30:50|1156|1155.4|1156|1155.4|1156|1155.4|1155.8|1154.8|5
1653582660000|2022-05-26 16:31:00|1155.7|1155.1|1155.2|1154.6|1155.7|1155.1|1155.2|1154.5|2
1653582670000|2022-05-26 16:31:10|1155.3|1154.3|1155.2|1154.6|1155.3|1154.7|1155.2|1154.3|2
1653582690000|2022-05-26 16:31:30|1155.3|1154.7|1155.7|1155.1|1156|1155.4|1155.3|1154.7|11
1653582700000|2022-05-26 16:31:40|1156|1155|1156.3|1155.7|1156.3|1155.7|1156|1155|3
1653582710000|2022-05-26 16:31:50||1155.3||1155.3||1155.3||1155.3|1
1653582720000|2022-05-26 16:32:00|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1653582730000|2022-05-26 16:32:10|1156.5|1155.5|1156.2|1155.6|1156.6|1156|1156.2|1155.5|14
1653582740000|2022-05-26 16:32:20|1156.1|1155.5|1156.1|1155.5|1156.1|1155.5|1156.1|1155.5|0
1653582760000|2022-05-26 16:32:40|||||||||2
1653582780000|2022-05-26 16:33:00|1156|1155.4|1155|1154|1156|1155.4|1154.7|1154|74
1653582790000|2022-05-26 16:33:10|1154.9|1154.3|1155|1154|1155.1|1154.4|1154.9|1154|2
1653582800000|2022-05-26 16:33:20|1154.7|1154.1|1155.2|1154.6|1155.2|1154.6|1154.6|1154|1
1653582810000|2022-05-26 16:33:30|1155.3|1154.7|1155.8|1154.8|1155.8|1155.1|1155.3|1154.7|1
1653582820000|2022-05-26 16:33:40|1155.5|1154.9|1155.5|1154.9|1155.5|1154.9|1155.5|1154.9|0
1653582830000|2022-05-26 16:33:50|1155.6|1154.6|1155.3|1154.3|1155.6|1154.6|1155.3|1154.3|1
1653582840000|2022-05-26 16:34:00|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|0
1653582850000|2022-05-26 16:34:10|||||||||1
1653582860000|2022-05-26 16:34:20|1155.1|1154.5|1154.8|1154.2|1155.1|1154.5|1154.8|1154.2|6
1653582870000|2022-05-26 16:34:30|||||||||2
1653582890000|2022-05-26 16:34:50|1154.3|1153.7|1154.8|1153.8|1154.8|1154.1|1154.3|1153.7|4
1653582900000|2022-05-26 16:35:00|1154.6|1154|1154.2|1153.6|1154.7|1154.1|1154.1|1153.3|8
1653582910000|2022-05-26 16:35:10|1154.3|1153.7|1154.4|1153.8|1154.4|1153.8|1154.3|1153.7|1
1653582940000|2022-05-26 16:35:40|1154.5|1153.9|1154.3|1153.3|1154.5|1153.9|1154.3|1153.3|2
1653582970000|2022-05-26 16:36:10|1154.1|1153.5|1154.2|1153.6|1154.2|1153.6|1154.1|1153.5|1
1653582980000|2022-05-26 16:36:20|1154.5|1153.9|1154.7|1154.1|1154.8|1154.2|1154.5|1153.9|13
1653583000000|2022-05-26 16:36:40|1154.9|1154.3|1155.1|1154.1|1155.2|1154.4|1154.9|1154.1|12
1653583010000|2022-05-26 16:36:50|1154.8|1154.2|1154.7|1154.1|1154.8|1154.2|1154.6|1154|2
1653583020000|2022-05-26 16:37:00|1155|1154.4|1155.2|1154.6|1155.2|1154.6|1155|1154.4|3
1653583040000|2022-05-26 16:37:20|1155.3|1154.7|1155.8|1155.2|1155.8|1155.2|1155.2|1154.6|2
1653583050000|2022-05-26 16:37:30|||||||||1
1653583070000|2022-05-26 16:37:50|1155.6|1155|1155.5|1154.9|1155.7|1155.1|1155.3|1154.5|4
1653583080000|2022-05-26 16:38:00|1155.2|1154.6|1155.2|1154.6|1155.5|1154.6|1155.2|1154.5|1
1653583090000|2022-05-26 16:38:10|1155.5|1154.5|1155.2|1154.6|1155.5|1154.6|1155.2|1154.5|0
1653583120000|2022-05-26 16:38:40|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|0
1653583130000|2022-05-26 16:38:50|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|1155.2|1154.6|4
1653583160000|2022-05-26 16:39:20|||||||||2
1653583180000|2022-05-26 16:39:40|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|0
1653583210000|2022-05-26 16:40:10|1155.6|1155|1155.7|1155.1|1155.8|1155.2|1155.6|1155|5
1653583220000|2022-05-26 16:40:20|1155.8|1155.2|1155.2|1154.6|1156|1155.4|1155.2|1154.6|9
1653583230000|2022-05-26 16:40:30|1155.1|1154.5|1155|1154.4|1155.1|1154.5|1155|1154.4|4
1653583240000|2022-05-26 16:40:40|1154.9|1154.3|1155|1154|1155|1154.3|1154.8|1154|1
1653583250000|2022-05-26 16:40:50|1154.8|1154.2|1154.9|1154.3|1154.9|1154.3|1154.8|1154.2|2
1653583260000|2022-05-26 16:41:00|||||||||2
1653583270000|2022-05-26 16:41:10|1154.8|1154.2|1154.8|1154.2|1155|1154.2|1154.8|1154|0
1653583280000|2022-05-26 16:41:20|1155|1154|1154.8|1154.2|1155|1154.2|1154.8|1154|0
1653583300000|2022-05-26 16:41:40|1154.9|1154.3|1154.7|1154.1|1154.9|1154.3|1154.7|1154.1|1
1653583310000|2022-05-26 16:41:50|1154.5|1153.9|1154|1153.4|1154.5|1153.9|1154|1153.3|7
1653583320000|2022-05-26 16:42:00|1154.1|1153.1|1155.1|1154.5|1155.2|1154.6|1154|1153.1|48
1653583330000|2022-05-26 16:42:10|1155|1154.4|1155|1154.4|1155.3|1154.6|1155|1154.3|4
1653583340000|2022-05-26 16:42:20|1155.3|1154.3|1155.2|1154.6|1155.3|1154.6|1155.2|1154.3|0
1653583350000|2022-05-26 16:42:30|1155|1154.4|1155.5|1154.9|1155.5|1154.9|1155|1154.4|12
1653583360000|2022-05-26 16:42:40|1155.6|1155|1155.5|1154.5|1155.6|1155|1155.2|1154.5|4
1653583370000|2022-05-26 16:42:50|1155.4|1154.8|1155.5|1154.5|1155.5|1154.9|1155.4|1154.5|0
1653583380000|2022-05-26 16:43:00|1155.6|1154.9|1155.7|1155.1|1155.7|1155.1|1155.6|1154.9|4
1653583390000|2022-05-26 16:43:10|1155.8|1154.8|1156|1155|1156|1155.1|1155.7|1154.8|4
1653583400000|2022-05-26 16:43:20|1155.7|1155.1|1156|1155|1156|1155.1|1155.7|1155|0
1653583410000|2022-05-26 16:43:30|1155.7|1155.1|1155.9|1155.3|1156|1155.3|1155.7|1155|1
1653583420000|2022-05-26 16:43:40|1156.2|1155.6|1156.3|1155.7|1156.3|1155.7|1156.2|1155.6|0
1653583430000|2022-05-26 16:43:50|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1
1653583440000|2022-05-26 16:44:00|1156.3|1155.7|1156.8|1156.2|1156.8|1156.2|1156.3|1155.7|4
1653583450000|2022-05-26 16:44:10|1156.7|1156.1|1156.6|1156|1156.7|1156.1|1156.6|1156|2
1653583460000|2022-05-26 16:44:20|1156.5|1155.9|1156.5|1155.9|1156.7|1155.9|1156.5|1155.7|2
1653583470000|2022-05-26 16:44:30|1156.7|1155.7|1156.7|1156.1|1156.9|1156.3|1156.6|1155.7|5
1653583480000|2022-05-26 16:44:40|1156.6|1156|1156.5|1155.9|1156.8|1156|1156.5|1155.8|4
1653583490000|2022-05-26 16:44:50|1157|1156.4|1156.7|1156.1|1157|1156.4|1156.7|1156|15
1653583500000|2022-05-26 16:45:00|1157|1156|1157.1|1156.5|1157.1|1156.5|1156.7|1156|4
1653583510000|2022-05-26 16:45:10|1157.3|1156.7|1156.7|1156.1|1157.3|1156.7|1156.7|1156.1|16
1653583520000|2022-05-26 16:45:20|1157|1156|1156.7|1156.1|1157|1156.1|1156.3|1155.7|7
1653583530000|2022-05-26 16:45:30|1156.8|1156.2|1156.7|1156.1|1156.8|1156.2|1156.7|1156.1|6
1653583540000|2022-05-26 16:45:40|1156.8|1156.2|1156.7|1156.1|1156.8|1156.2|1156.7|1156.1|1
1653583550000|2022-05-26 16:45:50|1156.6|1156|1156.1|1155.5|1156.6|1156|1156.1|1155.5|1
1653583560000|2022-05-26 16:46:00|1156|1155.4|1156.2|1155.6|1156.2|1155.6|1156|1155.4|4
1653583580000|2022-05-26 16:46:20|1156.3|1155.7|1156.2|1155.6|1156.3|1155.7|1156.2|1155.6|1
1653583590000|2022-05-26 16:46:30|1156.5|1155.5|1156.7|1156.1|1156.8|1156.1|1156.5|1155.5|4
1653583610000|2022-05-26 16:46:50|1156.6|1156|1156.3|1155.7|1156.6|1156|1156.3|1155.7|1
1653583620000|2022-05-26 16:47:00|1156.1|1155.5|1156.6|1156|1156.6|1156|1156.1|1155.5|10
1653583630000|2022-05-26 16:47:10|1156.7|1156.1|1156.6|1156|1156.9|1156.3|1156.6|1156|6
1653583640000|2022-05-26 16:47:20|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|3
1653583650000|2022-05-26 16:47:30|1156.7|1156.1|1156.9|1156.3|1156.9|1156.3|1156.7|1156.1|5
1653583660000|2022-05-26 16:47:40|1157|1156|1157|1156|1157|1156|1157|1156|0
1653583670000|2022-05-26 16:47:50|1156.9|1156.3|1157.2|1156.6|1157.2|1156.6|1156.7|1156.1|8
1653583680000|2022-05-26 16:48:00|1157.1|1156.5|1157|1156|1157.2|1156.5|1156.9|1156|1
1653583690000|2022-05-26 16:48:10||1156.4||1156.4||1156.4||1156.4|0
1653583700000|2022-05-26 16:48:20|1156.8|1156.2|1156.5|1155.9|1156.8|1156.2|1156.5|1155.9|2
1653583710000|2022-05-26 16:48:30|1156.3|1155.7|1156.6|1156|1156.6|1156|1156.2|1155.6|3
1653583720000|2022-05-26 16:48:40|1156.7|1156.1|1156.5|1155.5|1156.7|1156.1|1156.5|1155.5|5
1653583730000|2022-05-26 16:48:50|1156.2|1155.6|1156.5|1155.9|1156.5|1155.9|1156.2|1155.6|0
1653583740000|2022-05-26 16:49:00|1156.6|1155.6|1156.2|1155.6|1156.6|1155.6|1156.2|1155.5|1
1653583760000|2022-05-26 16:49:20|1156.6|1156|1156.2|1155.6|1156.6|1156|1156.2|1155.6|17
1653583770000|2022-05-26 16:49:30|||||||||1
1653583780000|2022-05-26 16:49:40|1156.1|1155.5|1156|1155.4|1156.1|1155.5|1156|1155.4|5
1653583790000|2022-05-26 16:49:50|||||||||1
1653583800000|2022-05-26 16:50:00|1156.1|1155.5|1156|1155.4|1156.1|1155.5|1156|1155.4|3
1653583830000|2022-05-26 16:50:30|1155.9|1154.9|1155.7|1155.1|1155.9|1155.2|1155.6|1154.9|4
1653583850000|2022-05-26 16:50:50|||||||||1
1653583860000|2022-05-26 16:51:00|1155.8|1155.2|1156.3|1155.7|1156.3|1155.7|1155.8|1155.2|1
1653583870000|2022-05-26 16:51:10|1156.7||1156.7||1156.7||1156.7||0
1653583880000|2022-05-26 16:51:20|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|1156.5|1155.9|0
1653583890000|2022-05-26 16:51:30|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|4
1653583910000|2022-05-26 16:51:50|1156|1155.4|1156|1155.4|1156|1155.4|1155.8|1155.2|8
1653583920000|2022-05-26 16:52:00|1156.1|1155.1|1156|1155.4|1156.1|1155.4|1156|1155.1|6
1653583930000|2022-05-26 16:52:10|1155.9|1155.3|1155.2|1154.6|1155.9|1155.3|1155.1|1154.5|1
1653583940000|2022-05-26 16:52:20|1155.1|1154.5|1154.3|1153.7|1155.1|1154.5|1154.2|1153.6|13
1653583950000|2022-05-26 16:52:30|1154.2|1153.6|1154.1|1153.5|1154.2|1153.6|1154.1|1153.5|2
1653583960000|2022-05-26 16:52:40|1154|1153.4|1153.2|1152.6|1154|1153.4|1153.2|1152.6|10
1653583970000|2022-05-26 16:52:50|1153.5|1152.9|1153.5|1152.5|1153.5|1152.9|1153.5|1152.5|4
1653583980000|2022-05-26 16:53:00|1153.7|1152.2|1152.5|1151.9|1153.7|1152.2|1152.5|1151.9|19
1653583990000|2022-05-26 16:53:10|1152.9|1152.3|1153|1152.4|1153|1152.4|1152.8|1152|2
1653584000000|2022-05-26 16:53:20|1153.2|1152.6|1152.7|1152.1|1153.5|1152.9|1152.7|1152.1|16
1653584020000|2022-05-26 16:53:40|1152.6|1152|1150.5|1149.9|1152.6|1152|1150.2|1149.6|23
1653584030000|2022-05-26 16:53:50|1150.7|1150.1|1151.2|1150.6|1151.2|1150.6|1150.2|1149.6|10
1653584040000|2022-05-26 16:54:00|1151.1|1150.5|1150.7|1150.1|1151.1|1150.5|1150.7|1150.1|4
1653584050000|2022-05-26 16:54:10|1150.8|1149.8|1150.7|1150.1|1151.2|1150.6|1150.7|1149.8|12
1653584060000|2022-05-26 16:54:20|||||||||1
1653584070000|2022-05-26 16:54:30|1150.6|1150|1148.8|1148.2|1150.6|1150|1148.6|1148|8
1653584080000|2022-05-26 16:54:40|1148.7|1148.1|1148.8|1148.2|1148.8|1148.2|1148.6|1147.8|5
1653584090000|2022-05-26 16:54:50|1148.5|1147.8|1148.5|1147.9|1148.6|1148|1148.5|1147.8|2
1653584100000|2022-05-26 16:55:00|1148.6|1148|1149|1148.4|1149|1148.4|1148.6|1148|6
1653584110000|2022-05-26 16:55:10|1149.1|1148.5|1148.3|1147.7|1149.2|1148.5|1148.3|1147.7|4
1653584120000|2022-05-26 16:55:20|1148.2|1147.6|1148.8|1148.2|1148.8|1148.2|1148.2|1147.6|5
1653584130000|2022-05-26 16:55:30|1148.7|1148.1|1148.2|1147.6|1148.7|1148.1|1148.2|1147.5|4
1653584140000|2022-05-26 16:55:40|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|1148|1147.4|15
1653584150000|2022-05-26 16:55:50|1148.5|1147.9|1148.2|1147.6|1148.6|1147.9|1148.2|1147.5|6
1653584160000|2022-05-26 16:56:00|1148.1|1147.5|1148.5|1147.9|1148.5|1147.9|1148.1|1147.5|8
1653584170000|2022-05-26 16:56:10|1148.6|1148|1148.1|1147.5|1148.6|1148|1148.1|1147.5|2
1653584180000|2022-05-26 16:56:20|1147.6|1147|1147.3|1146.7|1147.6|1147|1146.8|1146.2|20
1653584190000|2022-05-26 16:56:30|1147.4|1146.8|1147|1146.4|1147.5|1146.9|1147|1146.4|4
1653584200000|2022-05-26 16:56:40|1147.3|1146.3|1147|1146.4|1147.4|1146.8|1147|1146.3|12
1653584210000|2022-05-26 16:56:50|1146.8|1146.2|1147|1146.4|1147|1146.4|1146.8|1146.2|0
1653584220000|2022-05-26 16:57:00|1147.1|1146.5|1146.7|1146.1|1147.1|1146.5|1146.7|1145.8|11
1653584230000|2022-05-26 16:57:10|1147|1146|1147|1146|1147|1146|1147|1146|1
1653584240000|2022-05-26 16:57:20|1146.9|1146.3|1147.1|1146.1|1147.1|1146.4|1146.8|1146.1|7
1653584250000|2022-05-26 16:57:30|1147|1146.4|1146.8|1145.8|1147.1|1146.4|1146.7|1145.8|6
1653584260000|2022-05-26 16:57:40|1146.7|1146.1|1147|1146|1147|1146.1|1146.7|1146|5
1653584270000|2022-05-26 16:57:50|1147.1|1146.1|1147.1|1146.1|1147.1|1146.2|1146.8|1146|1
1653584280000|2022-05-26 16:58:00|1147.2|1146.2|1146.7|1146.1|1147.2|1146.4|1146.7|1146.1|6
1653584290000|2022-05-26 16:58:10|1146.6|1146|1146.8|1145.8|1147|1146.1|1146.5|1145.8|3
1653584300000|2022-05-26 16:58:20|1146.5|1145.9|1146.7|1145.7|1146.7|1145.9|1146.3|1145.7|4
1653584310000|2022-05-26 16:58:30|1146.5|1145.9|1146.5|1145.9|1146.5|1145.9|1146.5|1145.9|3
1653584320000|2022-05-26 16:58:40|1146.4|1145.8|1146.8|1145.8|1146.8|1146|1146.3|1145.7|3
1653584330000|2022-05-26 16:58:50|1146.5|1145.9|1146.3|1145.7|1146.5|1145.9|1146.3|1145.7|1
1653584340000|2022-05-26 16:59:00|1146.4|1145.4|1147|1146.4|1147|1146.4|1146|1145.4|15
1653584350000|2022-05-26 16:59:10|1146.9|1146.3|1147.2|1146.2|1147.2|1146.5|1146.8|1146.2|6
1653584360000|2022-05-26 16:59:20|1147.3|1146.3|1147.1|1146.5|1147.3|1146.5|1147.1|1146.2|14
1653584370000|2022-05-26 16:59:30|1147.2|1146.6|1147.1|1146.5|1147.2|1146.6|1147.1|1146.5|5
1653584380000|2022-05-26 16:59:40|1147|1146.4|1147.1|1146.5|1147.1|1146.5|1147|1146.4|2
1653584390000|2022-05-26 16:59:50|1148.1|1147.5|1147.7|1147.1|1148.2|1147.6|1147.7|1147|10
1653584400000|2022-05-26 17:00:00|1148|1147|1147.7|1147.1|1148|1147.2|1147.7|1147|0
1653584410000|2022-05-26 17:00:10|1147.5|1146.9|1147.5|1146.9|1147.5|1146.9|1147.3|1146.7|3
1653584420000|2022-05-26 17:00:20|1147.6|1147|1147.2|1146.6|1147.8|1147|1147.2|1146.6|2
1653584440000|2022-05-26 17:00:40|1147.5|1146.5|1147.8|1146.8|1147.8|1146.8|1147.5|1146.5|16
1653584450000|2022-05-26 17:00:50|1147.5|1146.5|1147.2|1146.6|1147.5|1146.7|1147.2|1146.5|0
1653584460000|2022-05-26 17:01:00|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1147.5|1146.5|1
1653584470000|2022-05-26 17:01:10|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|0
1653584480000|2022-05-26 17:01:20|1147.3|1146.7|1147.5|1146.9|1147.7|1147.1|1147.3|1146.7|3
1653584500000|2022-05-26 17:01:40|1147.3|1146.7|1147.7|1147.1|1147.7|1147.1|1147.3|1146.7|2
1653584510000|2022-05-26 17:01:50|1147.8|1147.2|1148.1|1147.5|1148.1|1147.5|1147.8|1147.2|2
1653584530000|2022-05-26 17:02:10|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|2
1653584540000|2022-05-26 17:02:20|1148.5|1147.9|1148.2|1147.6|1148.8|1148.2|1148.2|1147.5|6
1653584550000|2022-05-26 17:02:30|1148.3|1147.7|1148.5|1147.9|1148.5|1147.9|1148.3|1147.7|2
1653584560000|2022-05-26 17:02:40|1148.3|1147.7|1148.2|1147.6|1148.3|1147.7|1148.1|1147.5|2
1653584570000|2022-05-26 17:02:50|1148.5|1147.5|1148.3|1146.8|1148.5|1147.6|1148|1146.8|4
1653584580000|2022-05-26 17:03:00|1148|1147|1147.8|1146.8|1148|1147|1147.8|1146.8|0
1653584590000|2022-05-26 17:03:10|1147.7|1147.1|1147.7|1147.1|1147.7|1147.1|1147.7|1147.1|10
1653584600000|2022-05-26 17:03:20|1147.6|1147|1147.8|1146.8|1147.8|1147|1147.6|1146.8|0
1653584610000|2022-05-26 17:03:30|1147.6|1147|1147.6|1147|1147.8|1147|1147.6|1146.8|0
1653584620000|2022-05-26 17:03:40|1147.9|1147.3|1148.5|1147.5|1148.7|1147.9|1147.9|1147.2|3
1653584630000|2022-05-26 17:03:50|1148.3|1147.3|1148.2|1147.6|1148.3|1147.6|1148.2|1147.3|2
1653584640000|2022-05-26 17:04:00|1148.3|1147.3|1148.8|1147.8|1148.8|1147.9|1148.2|1147.3|1
1653584660000|2022-05-26 17:04:20|1148.7|1148.1|1148.8|1147.8|1149|1148.3|1148.7|1147.8|6
1653584680000|2022-05-26 17:04:40|1148.5|1147.9|1148.6|1148|1148.8|1148|1148.5|1147.8|1
1653584690000|2022-05-26 17:04:50|1149|1148.3|1148.8|1147.8|1149|1148.3|1148.8|1147.8|1
1653584700000|2022-05-26 17:05:00|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|3
1653584710000|2022-05-26 17:05:10|1149|1148|1148.7|1148.1|1149|1148.1|1148.7|1148|0
1653584720000|2022-05-26 17:05:20|||||||||2
1653584740000|2022-05-26 17:05:40|1148.5|1147.9|1148.2|1147.6|1148.5|1147.9|1148.2|1147.6|2
1653584750000|2022-05-26 17:05:50|1148.3|1147.3|1148.3|1147.7|1148.3|1147.7|1148.1|1147.3|1
1653584760000|2022-05-26 17:06:00|1148.4|1147.8|1148.5|1147.9|1148.7|1147.9|1148.4|1147.7|3
1653584770000|2022-05-26 17:06:10|1148.3|1147.3|1148|1147.4|1148.3|1147.4|1148|1147.3|1
1653584780000|2022-05-26 17:06:20|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|0
1653584790000|2022-05-26 17:06:30|1148.1|1147.5|1148.2|1147.6|1148.2|1147.6|1148|1147.4|1
1653584800000|2022-05-26 17:06:40|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|0
1653584810000|2022-05-26 17:06:50|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|1148.2|1147.6|0
1653584820000|2022-05-26 17:07:00|1148.5|1147.5|1148.2|1147.6|1148.5|1147.6|1148.2|1147.5|2
1653584830000|2022-05-26 17:07:10|||||||||2
1653584840000|2022-05-26 17:07:20|1147.5|1146.9|1147.5|1146.9|1147.5|1146.9|1147|1146.2|33
1653584850000|2022-05-26 17:07:30|1147.7|1146.7|1148.6|1148|1148.8|1148.2|1147.7|1146.7|4
1653584860000|2022-05-26 17:07:40|1148.7|1148.1|1149.5|1148.5|1149.5|1148.5|1148.7|1148.1|4
1653584880000|2022-05-26 17:08:00|1149.2|1148.6|1150.3|1149.7|1150.3|1149.7|1149.2|1148.6|12
1653584890000|2022-05-26 17:08:10|1150.4|1149.8|1150.5|1149.9|1150.5|1149.9|1150.3|1149.7|4
1653584900000|2022-05-26 17:08:20|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1653584910000|2022-05-26 17:08:30|1150.4|1149.8|1150.5|1149.9|1150.6|1149.9|1150.2|1149.5|6
1653584920000|2022-05-26 17:08:40|1150.4|1149.8|1150.3|1149.7|1150.5|1149.9|1150.2|1149.5|4
1653584930000|2022-05-26 17:08:50|1150.2|1149.6|1150.5|1149.9|1150.5|1149.9|1150.2|1149.6|0
1653584940000|2022-05-26 17:09:00|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|3
1653584950000|2022-05-26 17:09:10|1151.2|1150.6|1151.1|1150.1|1151.2|1150.6|1151|1150|6
1653584960000|2022-05-26 17:09:20|1150.8|1150.2|1151.2|1150.6|1151.2|1150.6|1150.7|1150|4
1653584970000|2022-05-26 17:09:30|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|0
1653584980000|2022-05-26 17:09:40|1151.2|1150.6|1151.2|1150.6|1151.3|1150.6|1151.2|1150.3|6
1653584990000|2022-05-26 17:09:50|1151.3|1150.7|1151.2|1150.6|1151.6|1151|1151.2|1150.5|4
1653585000000|2022-05-26 17:10:00|1151.5|1150.5|1151.5|1150.9|1151.5|1150.9|1151.5|1150.5|0
1653585010000|2022-05-26 17:10:10|||||||||1
1653585020000|2022-05-26 17:10:20|||||||||1
1653585030000|2022-05-26 17:10:30|1151.4|1150.8|1151.2|1150.6|1151.5|1150.9|1151.1|1150.5|7
1653585040000|2022-05-26 17:10:40|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|1
1653585050000|2022-05-26 17:10:50|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|2
1653585060000|2022-05-26 17:11:00|1150.9|1150.3|1151|1150.4|1151.1|1150.5|1150.9|1150.3|3
1653585070000|2022-05-26 17:11:10|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|2
1653585080000|2022-05-26 17:11:20|1151.1|1150.5|1151.2|1150.6|1151.2|1150.6|1151.1|1150.5|0
1653585090000|2022-05-26 17:11:30|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|2
1653585110000|2022-05-26 17:11:50|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|1
1653585120000|2022-05-26 17:12:00|1150.3|1149.3|1150.5|1149.5|1150.5|1149.9|1150.2|1149.3|8
1653585140000|2022-05-26 17:12:20|1150.2|1149.6|1150.1|1149.5|1150.3|1149.6|1150|1149.3|0
1653585150000|2022-05-26 17:12:30|1150|1149.4|1150|1149.4|1150|1149.4|1150|1149.4|1
1653585160000|2022-05-26 17:12:40|||||||||1
1653585170000|2022-05-26 17:12:50|1149.7|1149.1|1149.5|1148.9|1149.8|1149.1|1149.5|1148.8|4
1653585180000|2022-05-26 17:13:00|1149.3|1148.7|1149.2|1148.6|1149.3|1148.7|1149.2|1148.6|1
1653585190000|2022-05-26 17:13:10|1149.7|1149.1|1149.6|1149|1149.7|1149.1|1149.6|1149|255
1653585210000|2022-05-26 17:13:30|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|5
1653585220000|2022-05-26 17:13:40|1150.5|1149.9|1150.3|1149.7|1150.6|1150|1150.3|1149.7|3
1653585230000|2022-05-26 17:13:50|1150.6|1149.6|1149.8|1149.2|1150.6|1149.9|1149.8|1149.2|5
1653585240000|2022-05-26 17:14:00|1150.1|1149.1|1149.7|1149.1|1150.1|1149.2|1149.7|1149.1|1
1653585260000|2022-05-26 17:14:20|1149.6|1149|1149.5|1148.9|1149.7|1149|1149.5|1148.6|3
1653585270000|2022-05-26 17:14:30|1149.6|1148.6|1149.3|1148.7|1149.6|1148.7|1149.3|1148.6|0
1653585280000|2022-05-26 17:14:40|1149.5|1148.9|1149.5|1148.9|1149.5|1148.9|1149.5|1148.9|0
1653585290000|2022-05-26 17:14:50|1149.8|1149.2|1149.8|1149.2|1149.8|1149.2|1149.8|1149.2|4
1653585300000|2022-05-26 17:15:00|1150|1149|1149.9|1148.9|1150|1149|1149.6|1148.9|2
1653585310000|2022-05-26 17:15:10|1150|1149|1150.3|1149.7|1150.3|1149.7|1149.8|1149|6
1653585320000|2022-05-26 17:15:20|1150.7|1149.6|1150.6|1150|1151.1|1150.5|1150.5|1149.6|10
1653585330000|2022-05-26 17:15:30|1150.4|1149.8|1150.6|1150|1150.6|1150|1150.4|1149.8|6
1653585340000|2022-05-26 17:15:40|1150.5|1149.9|1150.6|1150|1150.6|1150|1150.3|1149.7|0
1653585350000|2022-05-26 17:15:50|||||||||2
1653585360000|2022-05-26 17:16:00|1150.7|1150.1|1150.3|1149.7|1150.7|1150.1|1150.3|1149.7|2
1653585380000|2022-05-26 17:16:20|1150.7||1150.7||1150.7||1150.7||0
1653585390000|2022-05-26 17:16:30|1150.3||1150.3||1150.3||1150.3||1
1653585410000|2022-05-26 17:16:50|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|2
1653585430000|2022-05-26 17:17:10|1149.8|1149.2|1149.9|1149.3|1150|1149.4|1149.8|1149.2|5
1653585440000|2022-05-26 17:17:20|1149.8|1149.2|1149.7|1149.1|1149.8|1149.2|1149.7|1149.1|0
1653585450000|2022-05-26 17:17:30|1149.6|1149|1149.8|1149.2|1150|1149.4|1149.5|1148.9|4
1653585460000|2022-05-26 17:17:40|1149.7|1149.1|1149.8|1149.2|1149.8|1149.2|1149.7|1149.1|0
1653585480000|2022-05-26 17:18:00|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|1150.2|1149.6|2
1653585490000|2022-05-26 17:18:10|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|2
1653585500000|2022-05-26 17:18:20|1150.7|1150.1|1150.8|1150.2|1150.8|1150.2|1150.7|1150.1|2
1653585520000|2022-05-26 17:18:40|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|1
1653585540000|2022-05-26 17:19:00|1150.8|1150.2|1151|1150.4|1151|1150.4|1150.8|1150.2|2
1653585550000|2022-05-26 17:19:10|1151.1|1150.5|1151.3|1150.3|1151.3|1150.5|1151|1150.3|1
1653585560000|2022-05-26 17:19:20|1151.4|1150.7|1151.1|1150.1|1151.5|1150.9|1150.8|1150.1|7
1653585570000|2022-05-26 17:19:30|1150.8|1150.2|1151.1|1150.1|1151.1|1150.2|1150.8|1150.1|1
1653585590000|2022-05-26 17:19:50||1150.5||1150.5||1150.5||1150.5|202
1653585620000|2022-05-26 17:20:20|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|0
1653585630000|2022-05-26 17:20:30|1151|1150.4|1151.1|1150.5|1151.4|1150.7|1151|1150.4|3
1653585640000|2022-05-26 17:20:40|||||||||1
1653585650000|2022-05-26 17:20:50|1150.8|1150.2|1151.2|1150.2|1151.2|1150.5|1150.8|1150.2|1
1653585660000|2022-05-26 17:21:00|1151|1150.4|1150.9|1149.9|1151.1|1150.5|1150.9|1149.9|3
1653585670000|2022-05-26 17:21:10|1151|1150|1151|1150.4|1151.1|1150.4|1151|1150|0
1653585680000|2022-05-26 17:21:20|1150.8|1150.2|1151.1|1150.1|1151.1|1150.2|1150.8|1150.1|0
1653585690000|2022-05-26 17:21:30|1150.8|1150.5|1150.8|1150.2|1150.8|1150.5|1150.8|1150.2|2
1653585700000|2022-05-26 17:21:40|||||||||1
1653585710000|2022-05-26 17:21:50|1150.9|1150.3|1150.3|1149.7|1151|1150.4|1150.3|1149.7|5
1653585720000|2022-05-26 17:22:00|1150.6|1149.6|1150.3|1149.7|1150.6|1150|1150.2|1149.6|2
1653585730000|2022-05-26 17:22:10|1150.7||1150.7||1150.7||1150.7||1
1653585740000|2022-05-26 17:22:20|1150.5|1149.9|1150.7|1150.1|1150.7|1150.1|1150.5|1149.7|0
1653585750000|2022-05-26 17:22:30|||||||||30
1653585760000|2022-05-26 17:22:40|1150.6|1149.7|1150.6|1150|1150.6|1150|1150.6|1149.7|4
1653585770000|2022-05-26 17:22:50|1150.7|1150.1|1150.9|1150.3|1150.9|1150.3|1150.6|1150|2
1653585780000|2022-05-26 17:23:00|1150.8|1150.2|1151|1150.4|1151|1150.4|1150.8|1150.2|3
1653585790000|2022-05-26 17:23:10|||||||||1
1653585800000|2022-05-26 17:23:20|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|1
1653585810000|2022-05-26 17:23:30|1150.6|1150|1150.3|1149.7|1150.6|1150|1150.3|1149.7|2
1653585820000|2022-05-26 17:23:40|1150.6|1149.6|1150.6|1150|1150.6|1150|1150.5|1149.6|2
1653585830000|2022-05-26 17:23:50|1150.8|1150.2|1150.6|1150|1150.8|1150.2|1150.6|1149.7|1
1653585840000|2022-05-26 17:24:00|1150.8|1149.8|1150.6|1150|1150.8|1150|1150.6|1149.8|3
1653585850000|2022-05-26 17:24:10|1150.7|1150.1|1151.1|1150.1|1151.2|1150.4|1150.7|1150.1|2
1653585860000|2022-05-26 17:24:20|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|0
1653585870000|2022-05-26 17:24:30|1150.7|1149.7|1150.6|1150|1150.7|1150|1150.6|1149.7|1
1653585880000|2022-05-26 17:24:40|1150.7|1150.1|1150.6|1150|1150.7|1150.1|1150.6|1150|1
1653585900000|2022-05-26 17:25:00|1150.8|1149.8|1151.1|1150.1|1151.1|1150.4|1150.8|1149.8|4
1653585910000|2022-05-26 17:25:10|1151|1150.4|1151.1|1150.1|1151.1|1150.4|1150.8|1150.1|0
1653585920000|2022-05-26 17:25:20|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|1150.8|1150.2|0
1653585930000|2022-05-26 17:25:30|1151.1|1150.1|1151|1150.4|1151.1|1150.4|1150.8|1150.1|1
1653585950000|2022-05-26 17:25:50|1151.3|1150.7|1151.5|1150.9|1151.5|1150.9|1151.3|1150.7|9
1653585960000|2022-05-26 17:26:00|1151.4|1150.8|1151.3|1150.7|1151.5|1150.9|1151.3|1150.7|0
1653585970000|2022-05-26 17:26:10|1151.1|1150.5|1151.4|1150.4|1151.4|1150.5|1151.1|1150.4|2
1653585980000|2022-05-26 17:26:20|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|1151.1|1150.5|16
1653585990000|2022-05-26 17:26:30|1151.6|1151|1151.5|1150.9|1151.6|1151|1151.3|1150.7|21
1653586000000|2022-05-26 17:26:40|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|1
1653586010000|2022-05-26 17:26:50|1151.5|1150.9|1151.3|1150.7|1151.5|1150.9|1151.3|1150.7|2
1653586020000|2022-05-26 17:27:00|1151.4|1150.8|1151.3|1150.7|1151.5|1150.9|1151.3|1150.7|1
1653586030000|2022-05-26 17:27:10|||||||||20
1653586040000|2022-05-26 17:27:20|1151|1150.4|1150.9|1150.3|1151.1|1150.5|1150.9|1150.3|4
1653586050000|2022-05-26 17:27:30|||||||||1
1653586060000|2022-05-26 17:27:40|1150.6|1150|1150.8|1149.8|1150.8|1150|1150.6|1149.8|2
1653586070000|2022-05-26 17:27:50|1150.9|1149.9|1150.8|1150.2|1150.9|1150.2|1150.8|1149.9|0
1653586090000|2022-05-26 17:28:10|1150.6|1150|1150.2|1149.6|1150.6|1150|1150.2|1149.6|7
1653586100000|2022-05-26 17:28:20|1150.3|1149.7|1150.5|1149.5|1150.5|1149.7|1150.3|1149.4|3
1653586110000|2022-05-26 17:28:30|1150.1|1149.6|1150.6|1149.6|1150.6|1149.7|1150.1|1149.6|3
1653586120000|2022-05-26 17:28:40|1150.5|1149.9|1150.4|1149.8|1150.5|1149.9|1150.4|1149.8|2
1653586130000|2022-05-26 17:28:50|1150.3|1149.7|1150.1|1149.5|1150.4|1149.7|1150.1|1149.4|17
1653586140000|2022-05-26 17:29:00|1150.3|1149.7|1150.3|1149.7|1150.5|1149.7|1150.1|1149.5|5
1653586150000|2022-05-26 17:29:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.6|1150.1|1149.5|1
1653586160000|2022-05-26 17:29:20|1150.3|1149.7|1151.2|1150.2|1151.2|1150.2|1150.3|1149.7|1
1653586190000|2022-05-26 17:29:50|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653586200000|2022-05-26 17:30:00|1151.2|1150.2|1151.3|1150.7|1151.3|1150.7|1151.1|1150.2|5
1653586210000|2022-05-26 17:30:10|1151.2|1150.6|1151.5|1150.9|1151.5|1150.9|1151.2|1150.6|7
1653586230000|2022-05-26 17:30:30|1151.6|1151|1152|1151.4|1152|1151.4|1151.6|1150.9|5
1653586240000|2022-05-26 17:30:40|1152.1|1151.5|1152.1|1151.5|1152.2|1151.5|1151.8|1151.2|26
1653586270000|2022-05-26 17:31:10|1151.8|1151.2|1151.6|1151|1151.8|1151.2|1151.6|1151|6
1653586280000|2022-05-26 17:31:20|1151.5|1150.9|1151.4|1150.8|1151.5|1150.9|1151.4|1150.8|1
1653586290000|2022-05-26 17:31:30|1151.5|1150.5|1151|1150.4|1151.5|1150.5|1151|1150.2|0
1653586300000|2022-05-26 17:31:40|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653586320000|2022-05-26 17:32:00|1151|1150|1150.4|1149.8|1151|1150|1150.3|1149.7|2
1653586330000|2022-05-26 17:32:10|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|5
1653586340000|2022-05-26 17:32:20|1150.7|1150.1|1150.9|1150.3|1150.9|1150.3|1150.7|1150.1|0
1653586350000|2022-05-26 17:32:30|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|6
1653586360000|2022-05-26 17:32:40|1150.7|1150.1|1151.1|1150.5|1151.1|1150.5|1150.7|1150.1|3
1653586370000|2022-05-26 17:32:50|1151.3|1150.7|1150.9|1149.9|1151.3|1150.7|1150.9|1149.9|4
1653586380000|2022-05-26 17:33:00|1150.8|1150.2|1150.7|1150.1|1150.8|1150.2|1150.7|1150.1|0
1653586390000|2022-05-26 17:33:10|1150.6|1150|1150.6|1150|1150.7|1150|1150.5|1149.7|1
1653586400000|2022-05-26 17:33:20|||||||||2
1653586410000|2022-05-26 17:33:30|1150.2|1149.6|1150.1|1149.5|1150.2|1149.6|1150.1|1149.5|2
1653586420000|2022-05-26 17:33:40|1150.5|1149.4|1150.3|1149.7|1150.5|1149.7|1150|1149.4|8
1653586430000|2022-05-26 17:33:50|||||||||5
1653586440000|2022-05-26 17:34:00|||||||||2
1653586460000|2022-05-26 17:34:20|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|1
1653586470000|2022-05-26 17:34:30|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|0
1653586480000|2022-05-26 17:34:40|1150.3|1149.7|1150.3|1149.7|1150.3|1149.7|1150.3|1149.7|0
1653586500000|2022-05-26 17:35:00|1150.5|1149.9|1150.7|1149.7|1150.7|1150|1150.5|1149.7|4
1653586510000|2022-05-26 17:35:10|1150.4|1149.8|1150.7|1149.7|1150.7|1149.8|1150.4|1149.7|0
1653586520000|2022-05-26 17:35:20|1151|1149.5|1150.8|1150.2|1151.1|1150.5|1150.8|1149.5|19
1653586530000|2022-05-26 17:35:30|1150.6|1150|1150.8|1150.2|1151|1150.4|1150.6|1150|6
1653586560000|2022-05-26 17:36:00|||||||||1
1653586580000|2022-05-26 17:36:20|||||||||1
1653586590000|2022-05-26 17:36:30|||||||||2
1653586600000|2022-05-26 17:36:40|1151|1150|1151|1150|1151|1150|1151|1150|1
1653586610000|2022-05-26 17:36:50|1150.8|1150.2|1150.9|1150.3|1150.9|1150.3|1150.8|1150.2|0
1653586620000|2022-05-26 17:37:00|1151|1150.4|1150.9|1150.3|1151|1150.4|1150.9|1150.3|0
1653586630000|2022-05-26 17:37:10|1151|1150.4|1151.1|1150.5|1151.1|1150.5|1150.9|1150.3|2
1653586640000|2022-05-26 17:37:20|1151.8|1151.2|1151.7|1151.1|1152|1151.4|1151.6|1151|11
1653586650000|2022-05-26 17:37:30|1152.1||1152.1||1152.1||1152.1||1
1653586660000|2022-05-26 17:37:40|1151.8|1151.2|1151.6|1151|1151.8|1151.2|1151.6|1151|1
1653586670000|2022-05-26 17:37:50|1152.1|1151.1|1152.1|1151.1|1152.1|1151.1|1152.1|1151.1|4
1653586680000|2022-05-26 17:38:00|1151.6|1151|1151.3|1150.3|1151.7|1151|1151.3|1150.3|3
1653586690000|2022-05-26 17:38:10|1151.2|1150.6|1151.4|1150.4|1151.6|1150.7|1151.2|1150.4|0
1653586700000|2022-05-26 17:38:20|1151.5|1150.5|1151.5|1150.9|1151.6|1150.9|1151.5|1150.5|0
1653586730000|2022-05-26 17:38:50|1151.3|1150.7|1151.3|1150.7|1151.5|1150.7|1151.3|1150.5|3
1653586740000|2022-05-26 17:39:00|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|8
1653586750000|2022-05-26 17:39:10|1151.2|1150.6|1151.3|1150.7|1151.3|1150.7|1151.2|1150.6|1
1653586780000|2022-05-26 17:39:40|1151.5|1150.9|1151.7|1151.1|1151.7|1151.1|1151.5|1150.9|1
1653586790000|2022-05-26 17:39:50|1151.6|1151|1151.6|1151|1151.6|1151|1151.6|1151|0
1653586800000|2022-05-26 17:40:00|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|5
1653586810000|2022-05-26 17:40:10|1152.1|1151.1|1152|1151.4|1152.1|1151.4|1152|1151.1|2
1653586830000|2022-05-26 17:40:30|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|2
1653586840000|2022-05-26 17:40:40|1151.9|1150.9|1151.8|1151.2|1152.1|1151.5|1151.6|1150.9|5
1653586850000|2022-05-26 17:40:50|1151.6|1151|1151.8|1150.8|1151.8|1151|1151.6|1150.8|0
1653586860000|2022-05-26 17:41:00|1151.7|1151.2|1151.8|1150.8|1151.8|1151.2|1151.7|1150.8|1
1653586870000|2022-05-26 17:41:10||1151.2||1151.2||1151.2||1151.2|0
1653586880000|2022-05-26 17:41:20|1151.7|1151.1|1151.6|1151|1151.7|1151.1|1151.5|1150.9|12
1653586890000|2022-05-26 17:41:30|1151.5|1150.9|1151.1|1150.5|1151.6|1151|1151.1|1150.4|3
1653586900000|2022-05-26 17:41:40|1151.2|1150.2|1150.3|1149.7|1151.2|1150.2|1150.3|1149.7|16
1653586910000|2022-05-26 17:41:50|1150.6|1150|1150.5|1149.5|1150.7|1150|1150.3|1149.5|4
1653586920000|2022-05-26 17:42:00|1150.1|1149.4|1150.7|1149.7|1150.7|1149.7|1150|1149.3|43
1653586930000|2022-05-26 17:42:10|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1653586950000|2022-05-26 17:42:30|1150.8|1150.2|1150.8|1149.8|1150.9|1150.2|1150.8|1149.8|0
1653586960000|2022-05-26 17:42:40|1150.6|1150|1150.4|1149.8|1150.6|1150|1150.4|1149.8|3
1653586970000|2022-05-26 17:42:50|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|7
1653586980000|2022-05-26 17:43:00|1150.3|1149.7|1150.6|1150|1150.6|1150|1150.3|1149.7|6
1653586990000|2022-05-26 17:43:10|||||||||2
1653587000000|2022-05-26 17:43:20|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|0
1653587010000|2022-05-26 17:43:30|1151.1|1150.5|1151.1|1150.5|1151.4|1150.7|1151|1150.4|3
1653587020000|2022-05-26 17:43:40|||||||||1
1653587040000|2022-05-26 17:44:00|1151.2|1150.6|1151.6|1151|1151.8|1151.2|1151.2|1150.6|3
1653587050000|2022-05-26 17:44:10|1151.8|1151.2|1152.6|1151.6|1152.6|1151.7|1151.8|1151.2|24
1653587060000|2022-05-26 17:44:20|1152.3|1151.7|1152.3|1151.7|1152.5|1151.7|1152.1|1151.5|4
1653587070000|2022-05-26 17:44:30|1152.6|1151.6|1152.5|1151.5|1152.6|1151.8|1152.3|1151.5|3
1653587080000|2022-05-26 17:44:40|1152.3|1151.3|1152.5|1151.9|1152.6|1151.9|1152.1|1151.3|5
1653587090000|2022-05-26 17:44:50|1152.6|1152|1152.4|1151.8|1152.6|1152|1152.4|1151.8|1
1653587100000|2022-05-26 17:45:00|1153|1152.4|1153.1|1152.5|1153.1|1152.5|1153|1152.4|14
1653587110000|2022-05-26 17:45:10|1153.3|1152.7|1153.6|1153|1153.6|1153|1153.3|1152.7|4
1653587120000|2022-05-26 17:45:20|1153.1|1152.5|1153.1|1152.5|1153.1|1152.5|1153.1|1152.5|4
1653587130000|2022-05-26 17:45:30|1153|1152.4|1152.8|1152.2|1153|1152.4|1152.8|1152.2|5
1653587140000|2022-05-26 17:45:40|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|0
1653587150000|2022-05-26 17:45:50|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|3
1653587160000|2022-05-26 17:46:00|1151.6|1151|1151.6|1151|1151.6|1151|1151.6|1151|1
1653587170000|2022-05-26 17:46:10|1151.9|1150.9|1151.8|1151.2|1151.9|1151.2|1151.7|1150.9|0
1653587180000|2022-05-26 17:46:20|1152.1|1151.1|1152.6|1151.6|1152.6|1151.7|1152|1151.1|0
1653587190000|2022-05-26 17:46:30|1153.1|1152|1152.8|1152.2|1153.1|1152.5|1152.7|1152|2
1653587200000|2022-05-26 17:46:40|1152.7|1151.8|1152.6|1152|1152.7|1152|1152.6|1151.7|2
1653587210000|2022-05-26 17:46:50|1152.7|1152.1|1153.1|1152.1|1153.1|1152.4|1152.7|1152.1|1
1653587220000|2022-05-26 17:47:00|1153|1152.4|1152.8|1152.2|1153.1|1152.4|1152.8|1152.1|1
1653587230000|2022-05-26 17:47:10|1152.7|1152.1|1153.7|1153.1|1153.7|1153.1|1152.7|1152.1|13
1653587240000|2022-05-26 17:47:20|1153.6|1153|1154.3|1153.7|1154.3|1153.7|1153.3|1152.7|5
1653587250000|2022-05-26 17:47:30|1154.5|1153.9|1154.6|1154|1155.1|1154.5|1154.2|1153.6|27
1653587260000|2022-05-26 17:47:40|1154.7|1154.1|1155.3|1154.7|1155.3|1154.7|1154.6|1154|19
1653587270000|2022-05-26 17:47:50|1155.5|1154.9|1155|1154.4|1155.9|1155|1154.8|1154.2|8
1653587280000|2022-05-26 17:48:00|1155.1|1154.1|1154.6|1154|1155.1|1154.3|1154.3|1153.7|12
1653587290000|2022-05-26 17:48:10|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1
1653587300000|2022-05-26 17:48:20|1154.6|1154|1154.4|1153.4|1154.6|1154|1154.4|1153.4|13
1653587310000|2022-05-26 17:48:30|1154.5|1153.5|1154.1|1153.5|1154.6|1153.7|1154.1|1153.5|3
1653587330000|2022-05-26 17:48:50|1154.3|1153.7|1154.9|1154.3|1155.2|1154.5|1154.3|1153.7|11
1653587340000|2022-05-26 17:49:00|1154.8|1154.2|1154.3|1153.7|1154.9|1154.2|1154.3|1153.7|4
1653587350000|2022-05-26 17:49:10|1154.4|1153.4|1154.5|1153.5|1154.5|1153.5|1154.4|1153.4|1
1653587360000|2022-05-26 17:49:20|1154.3|1153.7|1154.1|1153.1|1154.3|1153.7|1154|1153.1|6
1653587370000|2022-05-26 17:49:30|1153.8|1153.2|1153.3|1152.7|1153.8|1153.2|1153.3|1152.7|24
1653587380000|2022-05-26 17:49:40|1153.8|1153.2|1153.6|1153|1153.8|1153.2|1153.5|1152.9|3
1653587390000|2022-05-26 17:49:50|||||||||2
1653587400000|2022-05-26 17:50:00|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|0
1653587410000|2022-05-26 17:50:10|1153.6|1153|1153.6|1153|1153.6|1153|1153.6|1153|2
1653587430000|2022-05-26 17:50:30|1153.4|1152.8|1152.8|1152.2|1153.5|1152.9|1152.8|1152|1
1653587440000|2022-05-26 17:50:40|1153|1152|1153|1152|1153|1152|1153|1152|7
1653587450000|2022-05-26 17:50:50|1152.6|1151.7|1152.5|1151.5|1152.6|1151.7|1152.3|1151.5|5
1653587460000|2022-05-26 17:51:00|1152.2|1151.6|1151.6|1151|1152.5|1151.6|1151.6|1151|20
1653587470000|2022-05-26 17:51:10|1151.5|1150.9|1151.7|1151.1|1151.7|1151.1|1151.5|1150.9|1
1653587480000|2022-05-26 17:51:20|1152|1151.4|1151.6|1151|1152.5|1151.7|1151.6|1151|10
1653587490000|2022-05-26 17:51:30|||||||||1
1653587500000|2022-05-26 17:51:40|1151.8|1151.2|1151.6|1151|1151.8|1151.2|1151.6|1151|3
1653587510000|2022-05-26 17:51:50|1151.8|1151.2|1151.8|1151.2|1152|1151.2|1151.6|1151|4
1653587520000|2022-05-26 17:52:00|||||||||2
1653587530000|2022-05-26 17:52:10|1152|1151.4|1152.2|1151.2|1152.2|1151.5|1152|1151.2|4
1653587540000|2022-05-26 17:52:20|1151.8|1151.1|1151.6|1151|1151.8|1151.2|1151.6|1151|2
1653587550000|2022-05-26 17:52:30|1151.8|1151.2|1151.6|1151|1152.2|1151.5|1151.6|1150.9|9
1653587560000|2022-05-26 17:52:40|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|2
1653587570000|2022-05-26 17:52:50|1151.5|1150.9|1151.6|1151|1151.6|1151|1151.5|1150.9|0
1653587580000|2022-05-26 17:53:00|||||||||4
1653587590000|2022-05-26 17:53:10|||||||||3
1653587600000|2022-05-26 17:53:20|1151.7|1150.7|1151.6|1151|1151.7|1151|1151.6|1150.7|3
1653587610000|2022-05-26 17:53:30|1152|1151.4|1152|1151.4|1152.1|1151.5|1152|1151.4|2
1653587620000|2022-05-26 17:53:40|1151.9|1151.3|1151.8|1151.2|1151.9|1151.3|1151.8|1151.2|2
1653587640000|2022-05-26 17:54:00|||||||||1
1653587650000|2022-05-26 17:54:10|1151.7|1151.1|1151.6|1151|1151.7|1151.1|1151.6|1151|7
1653587660000|2022-05-26 17:54:20|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|0
1653587670000|2022-05-26 17:54:30|1151.6|1151|1151.8|1151.2|1151.9|1151.2|1151.6|1150.9|5
1653587680000|2022-05-26 17:54:40|1152.1|1151.5|1152.3|1151.7|1152.4|1151.8|1152.1|1151.5|20
1653587690000|2022-05-26 17:54:50|1152.5|1151.9|1152.6|1152|1152.7|1152.1|1152.5|1151.9|1
1653587700000|2022-05-26 17:55:00|1152.7|1152.1|1152.4|1151.8|1152.8|1152.2|1152.4|1151.8|6
1653587710000|2022-05-26 17:55:10|||||||||2
1653587730000|2022-05-26 17:55:30|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|0
1653587740000|2022-05-26 17:55:40|||||||||1
1653587750000|2022-05-26 17:55:50|1152.4|1151.8|1152.8|1152.2|1152.8|1152.2|1152.4|1151.8|7
1653587760000|2022-05-26 17:56:00|1152.7|1152.1|1152.6|1152|1152.7|1152.1|1152.6|1152|1
1653587790000|2022-05-26 17:56:30|1152.5|1151.9|1152.3|1151.7|1152.6|1152|1152.3|1151.7|3
1653587810000|2022-05-26 17:56:50|1152.4|1151.8|1152.5|1151.9|1152.5|1151.9|1152.4|1151.8|5
1653587820000|2022-05-26 17:57:00|1152.4|1151.8|1152.3|1151.7|1152.4|1151.8|1152.3|1151.7|8
1653587830000|2022-05-26 17:57:10|1152.6|1152|1152.7|1151.7|1152.7|1152|1152.6|1151.7|5
1653587840000|2022-05-26 17:57:20|1152.6|1152|1152.6|1152|1152.7|1152.1|1152.6|1152|3
1653587850000|2022-05-26 17:57:30|||||||||1
1653587860000|2022-05-26 17:57:40|1152.7|1151.7|1152.4|1151.8|1152.7|1151.9|1152.4|1151.7|1
1653587870000|2022-05-26 17:57:50|1152.3|1151.7|1152.4|1151.8|1152.7|1151.9|1152.3|1151.7|2
1653587880000|2022-05-26 17:58:00|1152.3|1151.7|1152|1151.4|1152.4|1151.8|1152|1151.4|6
1653587890000|2022-05-26 17:58:10|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|7
1653587900000|2022-05-26 17:58:20|1152.1|1151.5|1152|1151.4|1152.1|1151.5|1152|1151.4|0
1653587910000|2022-05-26 17:58:30|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.1|1151.5|150
1653587920000|2022-05-26 17:58:40|1152.9|1152.3|1152.7|1152.1|1152.9|1152.3|1152.7|1152.1|11
1653587930000|2022-05-26 17:58:50|1152.8|1152.2|1152.8|1152.2|1152.8|1152.2|1152.8|1152.2|0
1653587940000|2022-05-26 17:59:00|1152.9|1151.9|1152.7|1152.1|1152.9|1152.1|1152.7|1151.9|3
1653587960000|2022-05-26 17:59:20|1152.8|1152.2|1152.7|1152.1|1152.8|1152.2|1152.7|1152.1|4
1653587980000|2022-05-26 17:59:40|1152.6|1152|1152.3|1151.7|1152.6|1152|1152|1151.4|10
1653587990000|2022-05-26 17:59:50|1152.2|1151.6|1152.3|1151.7|1152.5|1151.7|1152.1|1151.5|9
1653588000000|2022-05-26 18:00:00|1152.1|1151.5|1152.3|1151.7|1152.6|1151.8|1152|1151.4|5
1653588010000|2022-05-26 18:00:10|1152.5|1151.9|1152.7|1152.1|1152.7|1152.1|1152.5|1151.9|2
1653588020000|2022-05-26 18:00:20|1152.8|1152.2|1153.3|1152.7|1153.3|1152.7|1152.8|1152.2|4
1653588030000|2022-05-26 18:00:30|1153.5|1152.9|1153.3|1152.7|1153.5|1152.9|1153.3|1152.7|1
1653588040000|2022-05-26 18:00:40|1153.7|1153.1|1154|1153.4|1154|1153.4|1153.7|1153.1|6
1653588050000|2022-05-26 18:00:50|1153.9|1153.3|1154.2|1153.6|1154.5|1153.6|1153.9|1153.3|18
1653588060000|2022-05-26 18:01:00|1154.1|1153.5|1153.9|1153.3|1154.5|1153.7|1153.9|1153.3|13
1653588070000|2022-05-26 18:01:10|||||||||1
1653588080000|2022-05-26 18:01:20|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1153.9|1153.3|2
1653588090000|2022-05-26 18:01:30|1154.2|1153.6|1153.8|1153.2|1154.2|1153.6|1153.8|1153.2|5
1653588100000|2022-05-26 18:01:40|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|2
1653588110000|2022-05-26 18:01:50|1153.8|1153.2|1153|1152.4|1153.8|1153.2|1153|1152.4|9
1653588120000|2022-05-26 18:02:00|1152.8|1152.2|1152.6|1152|1152.8|1152.2|1152.5|1151.9|2
1653588130000|2022-05-26 18:02:10|1152.7|1152.1|1152.8|1152.2|1152.8|1152.2|1152.7|1152.1|0
1653588150000|2022-05-26 18:02:30|1152.7|1152.1|1152.7|1152.1|1152.8|1152.2|1152.7|1152.1|4
1653588160000|2022-05-26 18:02:40|1152.6|1152|1152.6|1152|1152.6|1152|1152.5|1151.9|10
1653588170000|2022-05-26 18:02:50|1152.5|1151.9|1152.6|1152|1152.8|1152.2|1152.5|1151.9|1
1653588180000|2022-05-26 18:03:00|1152.8|1152.2|1152.8|1152.2|1153|1152.4|1152.7|1152.1|0
1653588210000|2022-05-26 18:03:30|1152.7|1152.1|1152.6|1152|1152.7|1152.1|1152.5|1151.9|5
1653588220000|2022-05-26 18:03:40|1152.5|1151.9|1152.1|1151.5|1152.9|1152|1151.8|1151.2|52
1653588230000|2022-05-26 18:03:50|1152|1151.4|1152.3|1151.7|1152.3|1151.7|1152|1151.4|7
1653588240000|2022-05-26 18:04:00|1152.6|1152|1152.6|1152|1152.6|1152|1152.6|1152|4
1653588260000|2022-05-26 18:04:20|||||||||2
1653588270000|2022-05-26 18:04:30|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1
1653588280000|2022-05-26 18:04:40|1152.3|1151.8|1152.3|1151.7|1152.5|1151.9|1152.3|1151.7|1
1653588290000|2022-05-26 18:04:50|1152.5|1151.9|1152.6|1152|1152.7|1152.1|1152.5|1151.9|6
1653588300000|2022-05-26 18:05:00|1152.7|1152.1|1153|1152|1153|1152.4|1152.6|1151.9|4
1653588310000|2022-05-26 18:05:10|1152.3|1151.7|1152.2|1151.6|1152.3|1151.7|1152.2|1151.6|6
1653588320000|2022-05-26 18:05:20|1152.3|1151.7|1152.2|1151.6|1152.4|1151.7|1152.2|1151.4|1
1653588330000|2022-05-26 18:05:30|1152.1|1151.5|1152.7|1152.1|1152.9|1152.1|1152.1|1151.4|9
1653588340000|2022-05-26 18:05:40|1152.8|1152.2|1152.8|1152.2|1153.1|1152.5|1152.7|1152.1|20
1653588350000|2022-05-26 18:05:50|1153|1152.4|1152.3|1151.7|1153|1152.4|1152.3|1151.6|4
1653588360000|2022-05-26 18:06:00|1152.5|1151.9|1152.2|1151.6|1152.7|1152.1|1152.2|1151.6|26
1653588370000|2022-05-26 18:06:10|1152.1|1151.5|1152|1151.4|1152.4|1151.6|1151.9|1151.3|11
1653588380000|2022-05-26 18:06:20|1152.1|1151.5|1152.4|1151.4|1152.5|1151.9|1152.1|1151.4|8
1653588390000|2022-05-26 18:06:30|1152.1|1151.5|1151.9|1151.3|1152.1|1151.5|1151.8|1151.2|9
1653588400000|2022-05-26 18:06:40|1151.8|1151.2|1151.8|1151.2|1152|1151.4|1151.8|1151.2|6
1653588410000|2022-05-26 18:06:50|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1
1653588420000|2022-05-26 18:07:00|1152.2|1151.6|1152.5|1151.9|1152.5|1151.9|1152.2|1151.6|63
1653588430000|2022-05-26 18:07:10|1152.2|1151.6|1152.5|1151.9|1152.5|1151.9|1152.2|1151.6|7
1653588440000|2022-05-26 18:07:20|1152.3|1151.7|1152.2|1151.6|1152.3|1151.7|1152.2|1151.6|2
1653588450000|2022-05-26 18:07:30|1152.3|1151.7|1152.3|1151.7|1152.5|1151.9|1152.3|1151.7|10
1653588460000|2022-05-26 18:07:40|1152.1|1151.5|1151.8|1151.2|1152.1|1151.5|1151.8|1151.2|6
1653588470000|2022-05-26 18:07:50|1151.7|1151.1|1151.8|1151.2|1152|1151.4|1151.7|1151.1|5
1653588480000|2022-05-26 18:08:00|1151.7|1151.1|1151.4|1150.8|1151.7|1151.1|1151.2|1150.6|4
1653588490000|2022-05-26 18:08:10|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|15
1653588500000|2022-05-26 18:08:20|1151.6|1151|1151.7|1151.1|1151.7|1151.1|1151.6|1151|3
1653588510000|2022-05-26 18:08:30|1151.8|1151.2|1152|1151.4|1152|1151.4|1151.4|1150.8|12
1653588520000|2022-05-26 18:08:40|||||||||2
1653588530000|2022-05-26 18:08:50|1152.2|1151.6|1152.2|1151.6|1152.3|1151.7|1152.2|1151.6|6
1653588540000|2022-05-26 18:09:00|1152|1151.4|1152.3|1151.7|1152.3|1151.7|1152|1151.4|19
1653588550000|2022-05-26 18:09:10|1152.5|1151.5|1152|1151.4|1152.5|1151.6|1152|1151.4|6
1653588560000|2022-05-26 18:09:20|1152.1|1151.5|1152|1151.4|1152.2|1151.6|1152|1151.4|7
1653588570000|2022-05-26 18:09:30|1152.2|1151.6|1152|1151.4|1152.2|1151.6|1152|1151.4|4
1653588590000|2022-05-26 18:09:50|1152.2|1151.6|1152|1151.4|1152.2|1151.6|1152|1151.4|53
1653588600000|2022-05-26 18:10:00|||||||||34
1653588610000|2022-05-26 18:10:10|1151.9|1151.3|1152|1151.4|1152.2|1151.6|1151.9|1151.3|10
1653588620000|2022-05-26 18:10:20|1151.1|1150.5|1150.9|1149.9|1151.1|1150.5|1150.7|1149.9|11
1653588630000|2022-05-26 18:10:30|1150.8|1150.2|1151.1|1150.5|1151.4|1150.5|1150.7|1150.1|3
1653588640000|2022-05-26 18:10:40|1151|1150.4|1151.1|1150.5|1151.1|1150.5|1151|1150.4|0
1653588650000|2022-05-26 18:10:50|1151|1150.4|1151.1|1150.5|1151.1|1150.5|1151|1150.4|6
1653588660000|2022-05-26 18:11:00|1151|1150.4|1151|1150.4|1151.1|1150.5|1150.9|1150.3|15
1653588670000|2022-05-26 18:11:10|1151.1|1150.5|1151|1150.4|1151.1|1150.5|1151|1150.4|12
1653588680000|2022-05-26 18:11:20|1150.9|1150.3|1150.8|1150.2|1150.9|1150.3|1150.7|1150.1|6
1653588690000|2022-05-26 18:11:30|1150.7|1150.1|1151.3|1150.7|1151.3|1150.7|1150.7|1150.1|28
1653588700000|2022-05-26 18:11:40|1151.5|1150.9|1151.8|1151.2|1151.8|1151.2|1151.5|1150.9|6
1653588710000|2022-05-26 18:11:50|1151.7|1151.1|1151|1150|1151.8|1151.2|1150.9|1150|3
1653588720000|2022-05-26 18:12:00|1150.8|1150.2|1150.3|1149.7|1150.8|1150.2|1150.3|1149.7|51
1653588730000|2022-05-26 18:12:10|1150.2|1149.6|1150.5|1149.9|1150.6|1149.9|1150.2|1149.6|6
1653588740000|2022-05-26 18:12:20|1150.7|1150.1|1151.1|1150.1|1151.1|1150.4|1150.7|1150.1|27
1653588750000|2022-05-26 18:12:30|1150.8|1150.2|1150.3|1149.7|1150.8|1150.2|1150.3|1149.6|30
1653588760000|2022-05-26 18:12:40|1150.5|1149.9|1150.2|1149.6|1150.5|1149.9|1150.2|1149.6|6
1653588770000|2022-05-26 18:12:50|1150.4|1149.4|1150.1|1149.5|1150.4|1149.7|1150|1149.4|5
1653588780000|2022-05-26 18:13:00|1150.3|1149.7|1150.3|1149.7|1150.7|1149.9|1150.1|1149.5|21
1653588790000|2022-05-26 18:13:10|1150.2|1149.6|1149.7|1149.1|1150.4|1149.6|1149.7|1149.1|13
1653588800000|2022-05-26 18:13:20|1150.2|1149.6|1149.7|1149.1|1150.3|1149.6|1149.5|1148.9|55
1653588810000|2022-05-26 18:13:30|1149.5|1148.9|1149.5|1148.9|1149.7|1149.1|1149.5|1148.9|27
1653588820000|2022-05-26 18:13:40|1150.2|1149.6|1149.7|1149.1|1150.3|1149.7|1149.3|1148.7|31
1653588830000|2022-05-26 18:13:50|1150|1149.4|1149.1|1148.5|1150.3|1149.7|1149.1|1148.5|17
1653588840000|2022-05-26 18:14:00|1149|1148.4|1148.1|1147.5|1149.7|1149.1|1148.1|1147.5|82
1653588850000|2022-05-26 18:14:10|1148.2|1147.6|1147.5|1146.9|1148.2|1147.6|1147.3|1146.7|65
1653588860000|2022-05-26 18:14:20|1148|1147.4|1147.5|1146.9|1148.5|1147.9|1147.3|1146.7|88
1653588870000|2022-05-26 18:14:30|1147.3|1146.7|1147.4|1146.8|1147.7|1147.1|1147.2|1146.6|90
1653588880000|2022-05-26 18:14:40|1147.5|1146.9|1147.5|1146.9|1147.6|1147|1147.2|1146.6|61
1653588890000|2022-05-26 18:14:50|1147.7|1147.1|1148.2|1147.6|1148.2|1147.6|1147.5|1146.9|75
1653588900000|2022-05-26 18:15:00|1148.1|1147.5|1147.7|1147.1|1148.2|1147.6|1147.5|1146.9|91
1653588910000|2022-05-26 18:15:10|1147.8|1147.2|1147.7|1147.1|1148|1147.4|1147.7|1146.9|16
1653588920000|2022-05-26 18:15:20|1147.2|1146.7|1147.8|1147.2|1147.8|1147.2|1147.2|1146.6|37
1653588930000|2022-05-26 18:15:30|1147.7|1147.1|1148|1147.4|1148|1147.4|1147.7|1147.1|4
1653588940000|2022-05-26 18:15:40|1148.3|1147.7|1147.3|1146.7|1148.3|1147.7|1147.3|1146.7|24
1653588950000|2022-05-26 18:15:50|1147.5|1146.9|1147.5|1146.9|1147.5|1146.9|1147.5|1146.9|2
1653588960000|2022-05-26 18:16:00|1147.2|1146.6|1147|1146.4|1147.2|1146.6|1147|1146.4|27
1653588970000|2022-05-26 18:16:10|1147.1|1146.5|1147.3|1146.7|1147.5|1146.9|1147.1|1146.5|56
1653588980000|2022-05-26 18:16:20|1147.2|1146.6|1147.2|1146.6|1147.4|1146.8|1147.2|1146.6|2
1653588990000|2022-05-26 18:16:30|1147.3|1146.7|1146.9|1146.3|1147.3|1146.7|1146.9|1146.3|12
1653589000000|2022-05-26 18:16:40|1146.8|1146.2|1146.9|1146.3|1146.9|1146.3|1146.8|1146.2|0
1653589010000|2022-05-26 18:16:50|1147|1146.4|1146.8|1146.2|1147.3|1146.6|1146.8|1146.2|20
1653589020000|2022-05-26 18:17:00|1146.9|1146.3|1146.9|1146.3|1146.9|1146.3|1146.7|1146.1|3
1653589030000|2022-05-26 18:17:10|1147.1|1146.5|1147.2|1146.6|1147.2|1146.6|1146.9|1146.3|27
1653589040000|2022-05-26 18:17:20|1147|1146.4|1146.9|1146.3|1147.2|1146.6|1146.9|1146.3|1
1653589050000|2022-05-26 18:17:30|1147|1146.4|1146.9|1146.3|1147|1146.4|1146.9|1146.3|1
1653589060000|2022-05-26 18:17:40|1147|1146.4|1147.1|1146.5|1147.1|1146.5|1147|1146.4|2
1653589070000|2022-05-26 18:17:50|1146.3|1145.7|1146.9|1146.3|1146.9|1146.3|1146.3|1145.7|9
1653589080000|2022-05-26 18:18:00|1147|1146.4|1147.2|1146.2|1147.2|1146.6|1146.9|1146.2|10
1653589090000|2022-05-26 18:18:10|1147|1146.4|1146.9|1146.3|1147|1146.4|1146.9|1146.3|1
1653589100000|2022-05-26 18:18:20|1147|1146.4|1147.2|1146.6|1147.2|1146.6|1147|1146.4|7
1653589110000|2022-05-26 18:18:30|1147.3|1146.7|1147.3|1146.7|1147.3|1146.7|1147.3|1146.7|1
1653589120000|2022-05-26 18:18:40|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1147.1|1146.5|9
1653589140000|2022-05-26 18:19:00|1147.1|1146.5|1147.2|1146.6|1147.2|1146.6|1147.1|1146.5|8
1653589150000|2022-05-26 18:19:10|1147.1|1146.5|1147|1146.4|1147.1|1146.5|1147|1146.4|3
1653589160000|2022-05-26 18:19:20|1146.9|1146.3|1146.9|1146.3|1146.9|1146.3|1146.9|1146.3|11
1653589170000|2022-05-26 18:19:30|1147|1146.4|1147.9|1147.3|1148|1147.4|1146.9|1146.2|58
1653589180000|2022-05-26 18:19:40|1147.8|1147.2|1147.8|1147.2|1148|1147.4|1147.6|1147|4
1653589190000|2022-05-26 18:19:50|1147.7|1147.1|1147.5|1146|1148|1147.4|1147.5|1146|37
1653609600000|2022-05-27 00:00:00|1145.8|1144.3|1145.4|1143.9|1145.8|1144.3|1143.4|1142.3|26
1653609610000|2022-05-27 00:00:10|1145.6|1144.1|1146.8|1145.3|1146.8|1145.3|1145|1144.1|5
1653609630000|2022-05-27 00:00:30|1146.4|1145.4|1144.7|1143.7|1146.8|1145.4|1144.7|1143.3|9
1653609640000|2022-05-27 00:00:40|1145.6|1144.1|1144.9|1143.4|1145.6|1144.1|1144.9|1143.4|3
1653609650000|2022-05-27 00:00:50|1144.7|1143.2|1145.6|1144.1|1145.6|1144.1|1144.6|1143.2|6
1653609660000|2022-05-27 00:01:00|1145.8|1144.3|1145.6|1144.1|1146.6|1145.2|1145.4|1144.1|8
1653609670000|2022-05-27 00:01:10|1145.1|1143.7|1144.8|1143.3|1145.4|1143.9|1144.8|1143.3|1
1653609680000|2022-05-27 00:01:20|1144.4|1143.4|1144.8|1143.3|1144.8|1143.4|1144.4|1143.3|2
1653609690000|2022-05-27 00:01:30|1144.6|1143.1|1145.6|1144.1|1145.6|1144.1|1144.4|1143.1|3
1653609700000|2022-05-27 00:01:40|1145|1144.4|1145.4|1144.4|1145.6|1144.4|1144.9|1143.9|1
1653609710000|2022-05-27 00:01:50|1145.8|1144.3|1144.9|1143.9|1145.8|1144.4|1144.9|1143.9|2
1653609720000|2022-05-27 00:02:00|1144.7|1144.1|1145.7|1144.7|1145.7|1144.7|1144.7|1144.1|2
1653609730000|2022-05-27 00:02:10|1146|1144.5|1145.7|1144.2|1146.4|1145|1145.6|1144.2|8
1653609740000|2022-05-27 00:02:20|1145.6|1144.1|1146.1|1144.6|1146.1|1144.7|1144.9|1144.1|1
1653609750000|2022-05-27 00:02:30|1145.8|1144.3|1145.1|1143.6|1145.8|1144.4|1145.1|1143.6|2
1653609760000|2022-05-27 00:02:40|1144.9|1143.9|1144.4|1143.8|1145.3|1144.2|1144.4|1143.6|0
1653609770000|2022-05-27 00:02:50|1145.3|1143.9|1145.4|1143.9|1145.5|1144|1145.3|1143.9|3
1653609780000|2022-05-27 00:03:00|1145.5|1144|1145.6|1144.1|1145.6|1144.1|1145.5|1144|0
1653609800000|2022-05-27 00:03:20|1145.4|1144.4|1145.8|1144.3|1145.8|1144.4|1145.4|1144.3|0
1653609810000|2022-05-27 00:03:30|1145.5|1144.9|1145.8|1144.3|1145.9|1144.9|1145.4|1144.3|4
1653609820000|2022-05-27 00:03:40|1145.9|1144.4|1146.4|1145.4|1146.4|1145.4|1145.8|1144.3|5
1653609830000|2022-05-27 00:03:50|1146.2|1144.7|1146.2|1144.7|1146.2|1144.7|1146.2|1144.7|1
1653609840000|2022-05-27 00:04:00|1145.8|1144.8|1146.1|1144.6|1146.2|1144.8|1145.3|1144.3|7
1653609850000|2022-05-27 00:04:10|1146.2|1145.6|1146.7|1145.7|1146.8|1145.8|1146.2|1145.6|6
1653609860000|2022-05-27 00:04:20|1146.6|1146|1146.4|1145.4|1146.8|1146|1146.4|1145.3|1
1653609890000|2022-05-27 00:04:50|1146.6|1145.1|1146.1|1144.6|1146.6|1145.3|1145.7|1144.6|2
1653609900000|2022-05-27 00:05:00|1145.7|1144.7|1145.8|1144.3|1145.8|1144.7|1145.2|1144.2|1
1653609910000|2022-05-27 00:05:10|1145.6|1144.6|1145.7|1144.7|1145.7|1144.7|1145.6|1144.6|0
1653609920000|2022-05-27 00:05:20|1145.6|1145|1146.8|1145.3|1146.8|1145.3|1145.6|1144.6|3
1653609930000|2022-05-27 00:05:30|1146.7|1145.7|1146.7|1145.7|1146.8|1145.8|1146.7|1145.7|0
1653609940000|2022-05-27 00:05:40|1146.4|1145.8|1146.4|1145.8|1146.7|1145.8|1146.4|1145.7|0
1653609960000|2022-05-27 00:06:00|1146.8|1145.4|1146.6|1145.1|1146.8|1145.8|1146.6|1145.1|4
1653609970000|2022-05-27 00:06:10|1146.2|1145.2|1146.6|1145.1|1146.8|1145.5|1146.2|1145.1|0
1653610000000|2022-05-27 00:06:40|1146.3|1145.7|1146.6|1145.1|1146.6|1145.7|1146.2|1145.1|1
1653610010000|2022-05-27 00:06:50|1146.4|1145.4|1146.8|1145.3|1146.8|1145.4|1146.4|1145.3|0
1653610020000|2022-05-27 00:07:00|1146.4|1145.4|1146.4|1145.4|1146.4|1145.4|1146.4|1145.4|0
1653610060000|2022-05-27 00:07:40|1146.1|1145.1|1145.9|1144.9|1146.1|1145.1|1145.9|1144.9|1
1653610070000|2022-05-27 00:07:50|||||||||1
1653610080000|2022-05-27 00:08:00|1145.7|1144.2|1145.2|1144.2|1145.7|1144.2|1145.2|1144.1|2
1653610090000|2022-05-27 00:08:10|1145.4|1143.9|1145.6|1144.1|1145.6|1144.2|1145.2|1143.9|0
1653610110000|2022-05-27 00:08:30|1145.3|1144.3|1145.2|1144.2|1145.5|1144.5|1145.1|1143.8|2
1653610120000|2022-05-27 00:08:40|1145.1|1144.5|1145.8|1144.3|1145.8|1144.5|1145.1|1144.2|3
1653610130000|2022-05-27 00:08:50|1145.7|1144.2|1144.9|1143.4|1145.7|1144.4|1144.9|1143.4|3
1653610140000|2022-05-27 00:09:00|1144.5|1143.5|1144.8|1143.3|1144.8|1143.5|1143.9|1142.6|1
1653610160000|2022-05-27 00:09:20|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1
1653610190000|2022-05-27 00:09:50|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|0
1653610200000|2022-05-27 00:10:00|1144.8|1143.3|1144.3|1142.8|1144.8|1144|1143.7|1142.4|3
1653610220000|2022-05-27 00:10:20|1144.1|1143.1|1144.8|1143.3|1144.8|1143.4|1144.1|1142.9|1
1653610240000|2022-05-27 00:10:40|1144.4|1143.4|1144.8|1143.3|1144.8|1143.4|1144.4|1143.3|1
1653610250000|2022-05-27 00:10:50|1144.6|1143.6|1144.7|1143.7|1144.7|1143.7|1144.6|1143.6|0
1653610260000|2022-05-27 00:11:00|1145.6|1144.1|1144.4|1143.4|1145.6|1144.1|1144.4|1143.3|3
1653610300000|2022-05-27 00:11:40|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1
1653610320000|2022-05-27 00:12:00|||||||||1
1653610370000|2022-05-27 00:12:50|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|2
1653610380000|2022-05-27 00:13:00|1144.8|1143.3|1146.1|1144.6|1146.1|1144.6|1144.8|1143.3|1
1653610390000|2022-05-27 00:13:10|1146|1144.5|1145.7|1144.7|1146|1144.7|1145.7|1144.5|1
1653610420000|2022-05-27 00:13:40|1145.8|1144.8|1146.1|1144.6|1146.1|1144.8|1145.8|1144.6|0
1653610430000|2022-05-27 00:13:50|1146.2|1144.7|1146.4|1145.4|1146.4|1145.4|1146.2|1144.7|7
1653610440000|2022-05-27 00:14:00|1146.5|1145.5|1146.9|1146.3|1146.9|1146.3|1146.5|1145.5|3
1653610470000|2022-05-27 00:14:30|||||||||1
1653610480000|2022-05-27 00:14:40|1147|1146.4|1147.1|1146.5|1147.1|1146.5|1147|1146.4|5
1653610490000|2022-05-27 00:14:50|1147.3|1146.7|1148|1146.5|1148|1146.7|1147.3|1146.5|10
1653610500000|2022-05-27 00:15:00|1147.7|1146.7|1146.8|1145.3|1147.7|1146.7|1146.8|1145.3|16
1653610520000|2022-05-27 00:15:20|1146.7|1145.7|1146.7|1145.7|1146.7|1145.7|1146.7|1145.7|0
1653610530000|2022-05-27 00:15:30|1147.3|1146.3|1147.8|1146.3|1147.8|1146.3|1147.3|1146.1|1
1653610550000|2022-05-27 00:15:50|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|1
1653610560000|2022-05-27 00:16:00|1148.1|1146.6|1148|1146.5|1148.1|1146.9|1147.9|1146.5|0
1653610570000|2022-05-27 00:16:10|1147.6|1147|1147.6|1147|1147.6|1147|1147.6|1147|0
1653610580000|2022-05-27 00:16:20|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|1
1653610590000|2022-05-27 00:16:30|1148.5|1147.5|1148.8|1147.3|1148.8|1147.7|1148.5|1147.3|2
1653610600000|2022-05-27 00:16:40|1148.7|1147.7|1149|1148|1149|1148|1148.6|1147.7|0
1653610610000|2022-05-27 00:16:50|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1
1653610620000|2022-05-27 00:17:00|1149.3|1148.3|1149.6|1148.1|1149.6|1148.6|1149.2|1148.1|3
1653610630000|2022-05-27 00:17:10|1149.5|1148|1149.1|1147.6|1149.5|1148|1149.1|1147.6|1
1653610650000|2022-05-27 00:17:30|1148.7|1147.7|1149.4|1148.4|1149.4|1148.4|1148.7|1147.7|5
1653610660000|2022-05-27 00:17:40|1149.5|1148.5|1149.5|1148.5|1149.8|1148.5|1149.4|1148.1|2
1653610670000|2022-05-27 00:17:50|1149.6|1148.1|1149.1|1147.6|1149.6|1148.7|1149.1|1147.6|3
1653610680000|2022-05-27 00:18:00|1149|1148|1149|1148|1149|1148|1149|1148|0
1653610690000|2022-05-27 00:18:10|1149.6|1148.1|1149.5|1148.5|1149.6|1148.5|1149.5|1148.1|1
1653610700000|2022-05-27 00:18:20|1149.8|1148.3|1150|1148.5|1150|1148.5|1149.8|1148.3|0
1653610710000|2022-05-27 00:18:30|1149.9|1148.4|1149.5|1148.5|1149.9|1148.5|1149.5|1148.4|0
1653610720000|2022-05-27 00:18:40|1149.9|1148.4|1150|1148.5|1150|1148.5|1149.9|1148.4|0
1653610730000|2022-05-27 00:18:50|1149.9|1148.4|1150.3|1148.8|1150.3|1148.8|1149.9|1148.4|15
1653610740000|2022-05-27 00:19:00|1150.1|1148.6|1150.2|1149.2|1150.3|1149.2|1149.9|1148.6|0
1653610750000|2022-05-27 00:19:10|1149.9|1149.3|1150|1148.5|1150|1149.3|1149.9|1148.5|2
1653610760000|2022-05-27 00:19:20|1150.1|1149.1|1150.1|1149.1|1150.1|1149.1|1150.1|1149.1|7
1653610770000|2022-05-27 00:19:30|1150|1149|1149.7|1148.7|1150.1|1149.1|1149.7|1148.6|0
1653610780000|2022-05-27 00:19:40|1149.6|1149|1150.4|1148.9|1150.4|1149.5|1149.6|1148.6|3
1653610800000|2022-05-27 00:20:00|1150.5|1149|1150.4|1149.4|1150.6|1149.4|1150.4|1149|0
1653610810000|2022-05-27 00:20:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|0
1653610820000|2022-05-27 00:20:20|||||||||1
1653610830000|2022-05-27 00:20:30|1150.4|1149.4|1150.5|1149|1150.5|1149.4|1150.4|1149|0
1653610840000|2022-05-27 00:20:40|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|0
1653610850000|2022-05-27 00:20:50|1150.1|1149.1|1150.1|1148.6|1150.1|1149.1|1149.9|1148.6|1
1653610860000|2022-05-27 00:21:00|1150|1149|1150|1149|1150|1149|1150|1148.5|0
1653610880000|2022-05-27 00:21:20|1149.7|1149.1|1149.6|1149|1149.7|1149.1|1149.6|1149|0
1653610890000|2022-05-27 00:21:30|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|2
1653610900000|2022-05-27 00:21:40|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1653610910000|2022-05-27 00:21:50|||||||||1
1653610940000|2022-05-27 00:22:20|1149.5|1148.5|1149.6|1148.1|1149.6|1148.5|1149.5|1148.1|0
1653610960000|2022-05-27 00:22:40|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1
1653610980000|2022-05-27 00:23:00|1149|1147.5|1148.8|1147.3|1149|1147.5|1148.8|1147.3|1
1653611010000|2022-05-27 00:23:30|1148.7|1147.2|1149.3|1147.8|1149.3|1147.8|1148.7|1147.2|10
1653611020000|2022-05-27 00:23:40|1149|1148|1148.8|1147.3|1149.3|1148|1148.8|1147.3|0
1653611040000|2022-05-27 00:24:00|1148.7|1147.7|1148.7|1147.2|1148.7|1147.7|1148.7|1147.2|1
1653611050000|2022-05-27 00:24:10|1148.6|1147.1|1148.7|1147.2|1148.7|1147.2|1148.6|1147.1|0
1653611060000|2022-05-27 00:24:20|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|0
1653611070000|2022-05-27 00:24:30|1148.7|1147.2|1148.8|1147.3|1148.8|1147.3|1148.7|1147.2|2
1653611080000|2022-05-27 00:24:40|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|0
1653611100000|2022-05-27 00:25:00|1148.6|1148|1148.7|1147.2|1148.7|1148|1148.6|1147.2|3
1653611110000|2022-05-27 00:25:10|1148.8|1147.3|1148.7|1147.7|1148.8|1147.7|1148.7|1147.3|0
1653611120000|2022-05-27 00:25:20|1148.6|1148|1148.6|1148|1148.6|1148|1148.6|1148|0
1653611130000|2022-05-27 00:25:30|1148.8|1147.3|1148.9|1147.4|1148.9|1147.7|1148.7|1147.3|1
1653611140000|2022-05-27 00:25:40|1148.6|1147.6|1148.6|1147.6|1148.8|1147.6|1148.6|1147.3|0
1653611150000|2022-05-27 00:25:50|1148.8|1148.2|1149.1|1148.5|1149.1|1148.5|1148.8|1148.2|3
1653611160000|2022-05-27 00:26:00|1149.2|1148.6|1150|1149|1150.2|1149.2|1149.2|1148.6|6
1653611170000|2022-05-27 00:26:10|1149.5|1148.5|1149.6|1148.1|1149.8|1148.9|1149.5|1148.1|3
1653611210000|2022-05-27 00:26:50|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|0
1653611240000|2022-05-27 00:27:20|1149.8|1148.3|1150.1|1148.6|1150.1|1149.1|1149.7|1148.3|0
1653611250000|2022-05-27 00:27:30|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1653611260000|2022-05-27 00:27:40|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1653611280000|2022-05-27 00:28:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1
1653611300000|2022-05-27 00:28:20|1149.8|1148.3|1149.6|1149|1149.8|1149|1149.4|1148.3|0
1653611310000|2022-05-27 00:28:30|1150||1150||1150||1150||0
1653611320000|2022-05-27 00:28:40|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|0
1653611340000|2022-05-27 00:29:00|1150|1149|1150.1|1148.6|1150.1|1149|1149.7|1148.6|0
1653611380000|2022-05-27 00:29:40|1150|1149|1150.1|1149.1|1150.1|1149.1|1150|1149|5
1653611410000|2022-05-27 00:30:10||1149.5||1149.5||1149.5||1149.5|1
1653611420000|2022-05-27 00:30:20|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|0
1653611440000|2022-05-27 00:30:40|1150.4|1149.8|1151|1150|1151.2|1150.6|1150.4|1149.8|7
1653611460000|2022-05-27 00:31:00|1150.5|1149.9|1150.4|1149.4|1150.6|1149.9|1150.4|1149.1|1
1653611470000|2022-05-27 00:31:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.4|1149.4|0
1653611550000|2022-05-27 00:32:30|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|2
1653611560000|2022-05-27 00:32:40|1150.1|1148.6|1149.8|1148.3|1150.1|1148.6|1149.5|1148.3|1
1653611570000|2022-05-27 00:32:50|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|0
1653611590000|2022-05-27 00:33:10|1150|1149|1150|1149|1150|1149|1150|1149|0
1653611600000|2022-05-27 00:33:20|1149.7|1149.1|1149.6|1148.1|1149.7|1149.1|1149.4|1148.1|2
1653611620000|2022-05-27 00:33:40|1149.4|1148.4|1149.4|1148.4|1149.4|1148.4|1149.4|1148.4|0
1653611630000|2022-05-27 00:33:50|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1653611640000|2022-05-27 00:34:00|1149.5|1148.5|1149.8|1148.3|1149.8|1148.5|1149.5|1148.3|0
1653611650000|2022-05-27 00:34:10|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|0
1653611660000|2022-05-27 00:34:20|1149.8|1148.3|1149.7|1148.7|1149.8|1148.7|1149.7|1148.3|1
1653611700000|2022-05-27 00:35:00|1149.6|1149|1149.8|1148.8|1149.8|1149|1149.6|1148.8|0
1653611710000|2022-05-27 00:35:10|1149.7|1148.7|1150.1|1148.6|1150.1|1149.1|1149.6|1148.6|1
1653611740000|2022-05-27 00:35:40|1149.9|1148.9|1150.2|1149.2|1150.4|1149.3|1149.9|1148.6|0
1653611750000|2022-05-27 00:35:50|1150.1|1149.1|1150.1|1148.6|1150.1|1149.1|1150.1|1148.6|1
1653611760000|2022-05-27 00:36:00|1150|1148.5|1150.1|1148.6|1150.1|1148.6|1150|1148.5|0
1653611820000|2022-05-27 00:37:00|1150|1149|1150.1|1148.6|1150.1|1149|1150|1148.6|1
1653611830000|2022-05-27 00:37:10|1150|1149|1150|1149|1150|1149|1150|1149|2
1653611860000|2022-05-27 00:37:40|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1
1653611880000|2022-05-27 00:38:00|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|0
1653611940000|2022-05-27 00:39:00|1149.6|1149|1149.6|1149|1149.6|1149|1149.6|1149|0
1653611950000|2022-05-27 00:39:10|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|0
1653611980000|2022-05-27 00:39:40|1149.6|1149|1150|1149|1150|1149|1149.6|1149|2
1653612010000|2022-05-27 00:40:10||1148.5||1148.5||1148.5||1148.5|1
1653612030000|2022-05-27 00:40:30|1149.5||1149.5||1149.5||1149.5||0
1653612040000|2022-05-27 00:40:40|1149.8|1148.3|1149.5|1148.5|1149.8|1148.5|1149.5|1148.3|1
1653612060000|2022-05-27 00:41:00|1149.4|1148.8|1149.9|1149.3|1150|1149.3|1149.4|1148.3|7
1653612090000|2022-05-27 00:41:30|1150.1|1149.5|1150|1149|1150.2|1149.5|1149.9|1149|5
1653612140000|2022-05-27 00:42:20|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|6
1653612150000|2022-05-27 00:42:30|1150|1149|1150|1149|1150|1149|1150|1149|1
1653612170000|2022-05-27 00:42:50|1149.8|1149.2|1150|1149|1150.3|1149.5|1149.8|1149|6
1653612180000|2022-05-27 00:43:00|1150.2|1149.2|1150.1|1149.5|1150.2|1149.5|1150.1|1149.2|10
1653612190000|2022-05-27 00:43:10|1150.3|1149.7|1150.1|1149.5|1150.3|1149.7|1150|1149|5
1653612200000|2022-05-27 00:43:20|1150|1149|1149.7|1148.7|1150|1149.3|1149.7|1148.7|1
1653612210000|2022-05-27 00:43:30|1150.1|1148.6|1150|1149|1150.1|1149|1150|1148.6|16
1653612230000|2022-05-27 00:43:50|1149.9|1148.9|1149.8|1148.8|1149.9|1148.9|1149.8|1148.8|0
1653612240000|2022-05-27 00:44:00|1149.7|1148.7|1149.9|1149.3|1149.9|1149.3|1149.7|1148.7|8
1653612250000|2022-05-27 00:44:10|1150|1149|1150|1149|1150|1149.2|1149.8|1149|0
1653612270000|2022-05-27 00:44:30|1149.6|1148.8|1150.1|1148.6|1150.1|1148.8|1149.6|1148.6|0
1653612290000|2022-05-27 00:44:50|1149.8|1148.8|1149.7|1148.7|1149.8|1148.8|1149.7|1148.7|0
1653612300000|2022-05-27 00:45:00|1149.4|1148.8|1149.3|1148.3|1149.5|1148.8|1149.3|1148.3|5
1653612310000|2022-05-27 00:45:10|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|0
1653612330000|2022-05-27 00:45:30|1149.3|1148.3|1149.2|1148.2|1149.3|1148.3|1149.2|1148.2|1
1653612360000|2022-05-27 00:46:00|1149.4|1148.4|1149.4|1148.4|1149.4|1148.4|1149.4|1148.4|3
1653612380000|2022-05-27 00:46:20|1149.1|1148.5|1149.2|1148.2|1149.2|1148.5|1149.1|1148.2|0
1653612390000|2022-05-27 00:46:30|1148.8|1148.3|1149.2|1148.2|1149.2|1148.3|1148.8|1148.2|1
1653612400000|2022-05-27 00:46:40|1148.9|1148.3|1149.2|1148.2|1149.2|1148.3|1148.9|1148.1|0
1653612410000|2022-05-27 00:46:50|1148.9|1148.3|1149.1|1148.1|1149.1|1148.3|1148.9|1148.1|0
1653612420000|2022-05-27 00:47:00|1149.2|1148.2|1148.5|1147.5|1149.2|1148.3|1148.5|1147.5|4
1653612430000|2022-05-27 00:47:10|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|0
1653612440000|2022-05-27 00:47:20|1149.1|1147.6|1149|1148|1149.1|1148|1148.8|1147.6|0
1653612460000|2022-05-27 00:47:40|1148.6|1147.5|1148.2|1147.6|1148.6|1147.6|1148.2|1147.5|4
1653612470000|2022-05-27 00:47:50|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|0
1653612490000|2022-05-27 00:48:10|1148.4|1147.4|1148.5|1147.5|1148.5|1147.5|1148.4|1147.4|0
1653612500000|2022-05-27 00:48:20|1148.1|1147.2|1148|1147|1148.3|1147.2|1148|1146.8|3
1653612510000|2022-05-27 00:48:30|1148.3|1146.8|1148.3|1146.8|1148.3|1147.4|1148|1146.8|2
1653612520000|2022-05-27 00:48:40|1148|1147.4|1148.1|1147.5|1148.1|1147.5|1148|1147.4|1
1653612530000|2022-05-27 00:48:50|1148.4|1147.4|1148.1|1147.5|1148.5|1147.5|1148.1|1147.4|0
1653612540000|2022-05-27 00:49:00|1148.5||1148.5||1148.5||1148.1||2
1653612550000|2022-05-27 00:49:10|1148.1||1148.5||1148.5||1148.1||0
1653612570000|2022-05-27 00:49:30|1148|1147.4|1148|1147.4|1148|1147.4|1148|1147.4|0
1653612630000|2022-05-27 00:50:30|1147.6|1147|1147.6|1147|1147.6|1147|1147.6|1147|1
1653612640000|2022-05-27 00:50:40|1147.7|1147.1|1147.9|1147.3|1147.9|1147.3|1147.7|1147.1|0
1653612650000|2022-05-27 00:50:50|1148|1147.4|1148|1147.4|1148|1147.4|1148|1147.4|0
1653612690000|2022-05-27 00:51:30|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1
1653612700000|2022-05-27 00:51:40|1148.6|1147.6|1148.6|1147.6|1148.6|1147.6|1148.6|1147.6|0
1653612710000|2022-05-27 00:51:50||1148||1148||1148||1148|0
1653612720000|2022-05-27 00:52:00||1147.6||1147.6||1147.6||1147.6|0
1653612730000|2022-05-27 00:52:10|1148.7|1148|1148.6|1147.6|1148.7|1148|1148.5|1147.6|0
1653612780000|2022-05-27 00:53:00||1148||1148||1148||1148|0
1653612800000|2022-05-27 00:53:20|||||||||1
1653612820000|2022-05-27 00:53:40|1148.4|1147.8|1148.1|1147.5|1148.5|1147.8|1148.1|1147.5|1
1653612900000|2022-05-27 00:55:00|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1
1653612950000|2022-05-27 00:55:50|1148.1|1147.5|1148.2|1147.6|1148.2|1147.6|1148.1|1147.5|0
1653612960000|2022-05-27 00:56:00|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|0
1653613030000|2022-05-27 00:57:10|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|1148.3|1147.7|0
1653613070000|2022-05-27 00:57:50|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|1148.1|1147.5|1
1653613080000|2022-05-27 00:58:00|1148.2|1147.2|1148.1|1147.5|1148.2|1147.5|1148.1|1147.2|1
1653613130000|2022-05-27 00:58:50|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1
1653613140000|2022-05-27 00:59:00|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|0
1653613200000|2022-05-27 01:00:00|1147.8|1147.2|1147.3|1145.8|1147.8|1147.2|1147.1|1145.8|5
1653613210000|2022-05-27 01:00:10|1146.9|1145.9|1146.6|1146|1147|1146.1|1146.2|1145.5|0
1653613220000|2022-05-27 01:00:20|1146.7|1145.7|1146.7|1145.7|1146.7|1145.7|1146.7|1145.7|0
1653613230000|2022-05-27 01:00:30|1147|1146.1|1147|1146|1147|1146.1|1147|1146|0
1653613240000|2022-05-27 01:00:40|1147.3|1145.8|1147|1146|1147.3|1146|1147|1145.8|0
1653613250000|2022-05-27 01:00:50|1146.7|1146.1|1147|1146|1147|1146.1|1146.4|1145.7|0
1653613260000|2022-05-27 01:01:00|1147.1|1146.1|1147.1|1146.1|1147.1|1146.5|1146.8|1146|1
1653613270000|2022-05-27 01:01:10|1147.8|1146.5|1147.8|1146.3|1147.8|1146.8|1147.7|1146.3|1
1653613280000|2022-05-27 01:01:20|1147.5|1146.5|1147.1|1146.5|1147.5|1146.5|1147.1|1146.5|0
1653613290000|2022-05-27 01:01:30|1147.4|1146.4|1147.8|1146.3|1147.8|1146.5|1147.4|1146.3|2
1653613300000|2022-05-27 01:01:40|1147.7|1146.7|1147.8|1146.3|1147.8|1147.1|1147.6|1146.3|0
1653613310000|2022-05-27 01:01:50|1147.6|1146.6|1147.1|1146.5|1148|1147|1147.1|1146.3|2
1653613340000|2022-05-27 01:02:20|1146.7|1145.2|1146.8|1145.3|1146.8|1145.3|1146.7|1145.2|2
1653613350000|2022-05-27 01:02:30|1146.7|1145.7|1146.8|1145.3|1147.1|1145.8|1146.7|1145.3|0
1653613360000|2022-05-27 01:02:40|1146.6|1145.1|1146.8|1145.3|1146.9|1145.7|1146.2|1145.1|0
1653613370000|2022-05-27 01:02:50|1146.7|1145.2|1146.2|1145.2|1146.7|1145.2|1146.2|1145.1|0
1653613380000|2022-05-27 01:03:00|1146.1|1145.1|1146.2|1144.7|1146.3|1145.2|1146|1144.7|0
1653613390000|2022-05-27 01:03:10|1146.3|1144.8|1146.1|1145.1|1146.3|1145.1|1146.1|1144.8|0
1653613400000|2022-05-27 01:03:20|1146.3|1144.8|1146.3|1144.8|1146.3|1145.1|1146.1|1144.8|0
1653613410000|2022-05-27 01:03:30|1146.1|1145.1|1146.1|1145.1|1146.3|1145.1|1146.1|1144.8|0
1653613420000|2022-05-27 01:03:40|1146|1145|1145.8|1145.2|1146|1145.2|1145.8|1145|0
1653613440000|2022-05-27 01:04:00|1145.9|1145.3|1146.8|1145.3|1146.9|1145.7|1145.9|1145.3|1
1653613450000|2022-05-27 01:04:10|1146.6|1145.6|1146.7|1145.7|1146.8|1145.7|1146.6|1145.3|0
1653613470000|2022-05-27 01:04:30|1146.6|1145.6|1146.3|1145.3|1146.6|1145.6|1146.1|1145.3|0
1653613480000|2022-05-27 01:04:40|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|0
1653613490000|2022-05-27 01:04:50|1146.3|1145.7|1147|1146|1147|1146|1146.3|1145.7|1
1653613520000|2022-05-27 01:05:20|1146.8|1145.8|1147|1146|1147|1146|1146.7|1145.7|2
1653613530000|2022-05-27 01:05:30|1146.7|1145.5|1147|1146|1147|1146|1146.7|1145.5|0
1653613570000|2022-05-27 01:06:10|1146.9|1145.9|1147.1|1145.6|1147.1|1145.9|1146.9|1145.6|1
1653613580000|2022-05-27 01:06:20|1146.9|1145.9|1147|1146|1147|1146|1146.9|1145.9|0
1653613600000|2022-05-27 01:06:40|1147.1|1145.6|1146.7|1145.7|1147.1|1145.7|1146.7|1145.4|0
1653613610000|2022-05-27 01:06:50|1146.9|1145.4|1146.9|1145.4|1146.9|1145.4|1146.9|1145.4|0
1653613620000|2022-05-27 01:07:00|1146.7|1145.7|1146.8|1145.3|1147.1|1145.7|1146.7|1145.3|0
1653613640000|2022-05-27 01:07:20|1146.6|1145.6|1146.9|1145.4|1146.9|1145.7|1146.6|1145.4|0
1653613650000|2022-05-27 01:07:30|1146.8|1145.3|1147.1|1145.6|1147.1|1145.7|1146.6|1145.3|0
1653613670000|2022-05-27 01:07:50|1147|1146|1147.1|1145.6|1147.1|1146|1147|1145.6|0
1653613680000|2022-05-27 01:08:00|1147|1146|1147.3|1145.8|1147.3|1146|1147|1145.8|0
1653613690000|2022-05-27 01:08:10|1147.2|1146.2|1147.2|1146.2|1147.2|1146.2|1147.2|1146.2|0
1653613700000|2022-05-27 01:08:20|1147|1146|1147|1146|1147|1146|1147|1146|0
1653613710000|2022-05-27 01:08:30|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1653613780000|2022-05-27 01:09:40|1147|1146|1146.7|1145.7|1147.1|1146|1146.7|1145.6|0
1653613810000|2022-05-27 01:10:10|1146.3|1145.6|1146.7|1145.7|1146.7|1145.7|1146.3|1145.6|1
1653613820000|2022-05-27 01:10:20|1147|1145.5|1147.1|1145.6|1147.1|1145.6|1147|1145.5|0
1653613850000|2022-05-27 01:10:50|1147|1146|1147.3|1145.8|1147.3|1146.1|1147|1145.8|0
1653613860000|2022-05-27 01:11:00|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1653613900000|2022-05-27 01:11:40|1147|1145.5|1146.7|1145.7|1147|1145.7|1146.7|1145.5|0
1653613920000|2022-05-27 01:12:00|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|0
1653613930000|2022-05-27 01:12:10|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1653613960000|2022-05-27 01:12:40|1147|1146|1147.1|1145.6|1147.1|1146|1147|1145.6|0
1653614000000|2022-05-27 01:13:20|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|0
1653614080000|2022-05-27 01:14:40|1146.6|1146|1146.6|1146|1146.6|1146|1146.6|1146|0
1653614090000|2022-05-27 01:14:50|1146.8|1146.2|1148.1|1146.6|1148.1|1146.7|1146.8|1146.1|1
1653614110000|2022-05-27 01:15:10|1147.7|1146.7|1147.7|1146.7|1147.7|1146.7|1147.7|1146.7|0
1653614140000|2022-05-27 01:15:40|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|5
1653614150000|2022-05-27 01:15:50|1148.6|1148|1149.6|1148.1|1149.6|1148.1|1148.6|1148|1
1653614160000|2022-05-27 01:16:00|1149.5|1148.5|1149.6|1148.1|1149.6|1148.5|1149.5|1148.1|1
1653614180000|2022-05-27 01:16:20|1148.9|1148.3|1149.1|1147.6|1149.1|1148.3|1148.9|1147.6|1
1653614240000|2022-05-27 01:17:20|1149.3|1147.8|1149.5|1148.5|1149.5|1148.5|1149.3|1147.8|1
1653614250000|2022-05-27 01:17:30|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|0
1653614260000|2022-05-27 01:17:40|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|0
1653614280000|2022-05-27 01:18:00|1149.6|1148.1|1149|1148|1149.6|1148.4|1149|1147.8|1
1653614330000|2022-05-27 01:18:50|1148.8|1147.3|1149.3|1147.8|1149.3|1147.8|1148.8|1147.3|2
1653614340000|2022-05-27 01:19:00|1149|1148|1149.1|1147.6|1149.1|1148|1149|1147.6|0
1653614350000|2022-05-27 01:19:10|1149|1147.5|1149.1|1147.6|1149.1|1147.6|1149|1147.5|1
1653614370000|2022-05-27 01:19:30|1149.2|1147.7|1149.3|1147.8|1149.3|1147.8|1149.2|1147.7|0
1653614380000|2022-05-27 01:19:40|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653614400000|2022-05-27 01:20:00|1149|1147.5|1148.9|1147.4|1149|1147.5|1148.9|1147.4|0
1653614410000|2022-05-27 01:20:10|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|0
1653614450000|2022-05-27 01:20:50|1148.6|1147.6|1149.1|1147.6|1149.1|1148|1148.6|1147.6|1
1653614490000|2022-05-27 01:21:30|1149.3|1147.8|1148.8|1147.3|1149.5|1148|1148.8|1147.3|6
1653614510000|2022-05-27 01:21:50|1148.7|1147.7|1149|1148|1149|1148|1148.7|1147.7|0
1653614520000|2022-05-27 01:22:00|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653614580000|2022-05-27 01:23:00|1149|1148|1149|1148|1149|1148|1149|1148|0
1653614590000|2022-05-27 01:23:10|1148.9|1147.9|1149.1|1147.6|1149.1|1147.9|1148.9|1147.6|0
1653614600000|2022-05-27 01:23:20|1149|1148|1149|1148|1149|1148|1149|1148|0
1653614630000|2022-05-27 01:23:50|||||||||1
1653614640000|2022-05-27 01:24:00|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|0
1653614680000|2022-05-27 01:24:40|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|2
1653614780000|2022-05-27 01:26:20|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|0
1653614790000|2022-05-27 01:26:30|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|0
1653614800000|2022-05-27 01:26:40|1148.8|1148.2|1148.7|1147.7|1148.8|1148.2|1148.7|1147.7|1
1653614820000|2022-05-27 01:27:00|1149.3|1147.8|1149.1|1147.6|1149.3|1147.8|1149.1|1147.6|0
1653614830000|2022-05-27 01:27:10|1148.7|1147.7|1149|1148|1149.1|1148|1148.7|1147.6|2
1653614840000|2022-05-27 01:27:20|1148.9|1147.9|1149|1148|1149.1|1148|1148.9|1147.6|0
1653614850000|2022-05-27 01:27:30|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|0
1653614910000|2022-05-27 01:28:30|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1
1653614920000|2022-05-27 01:28:40|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|0
1653614930000|2022-05-27 01:28:50|1149.1|1148.3|1149.1|1148.5|1149.1|1148.5|1149.1|1148.3|0
1653614940000|2022-05-27 01:29:00|1149.6|1148.1|1149.3|1148.3|1149.6|1148.3|1149.3|1148.1|0
1653614950000|2022-05-27 01:29:10|1149.2|1148.2|1149.6|1148.1|1149.6|1148.2|1149.2|1148|1
1653614960000|2022-05-27 01:29:20|1149.5|1148.5|1149.6|1148.1|1149.6|1148.5|1149.5|1148.1|0
1653614980000|2022-05-27 01:29:40|1149.5|1148|1149|1148|1149.5|1148|1149|1148|0
1653615000000|2022-05-27 01:30:00|1149.1|1148.1|1149.2|1148.2|1149.2|1148.2|1149.1|1148.1|2
1653615010000|2022-05-27 01:30:10|1149|1148|1149|1148|1149|1148|1149|1148|0
1653615150000|2022-05-27 01:32:30|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|1
1653615160000|2022-05-27 01:32:40|||||||||3
1653615180000|2022-05-27 01:33:00|1149|1148|1149|1148|1149|1148|1149|1148|0
1653615190000|2022-05-27 01:33:10|1148.8|1148.2|1148.9|1148.3|1148.9|1148.3|1148.8|1148.2|0
1653615280000|2022-05-27 01:34:40|1149.1|1148.5|1149.1|1148.5|1149.1|1148.5|1149.1|1148.5|2
1653615300000|2022-05-27 01:35:00|1149.6|1149|1149.5|1148.5|1150.1|1149|1149.5|1148.5|1
1653615310000|2022-05-27 01:35:10|1149.4|1148.4|1149.6|1148.1|1149.6|1148.4|1149.4|1148.1|0
1653615350000|2022-05-27 01:35:50|1149.3|1148.3|1149.3|1148.3|1149.3|1148.3|1149.3|1148.3|0
1653615360000|2022-05-27 01:36:00|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|0
1653615370000|2022-05-27 01:36:10|1148.9|1148.3|1149|1148|1149|1148.3|1148.9|1148|0
1653615470000|2022-05-27 01:37:50|1148.5|1147.9|1148.5|1147.9|1148.5|1147.9|1148.5|1147.9|0
1653615480000|2022-05-27 01:38:00|1148.9|1148.3|1148.8|1147.8|1149|1148.3|1148.8|1147.5|4
1653615490000|2022-05-27 01:38:10|1149|1148|1149|1148|1149.1|1148|1149|1147.6|0
1653615510000|2022-05-27 01:38:30|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653615540000|2022-05-27 01:39:00|1149|1148|1149|1148|1149|1148|1149|1148|0
1653615560000|2022-05-27 01:39:20|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653615600000|2022-05-27 01:40:00|1149|1148|1149|1148|1149|1148|1149|1148|0
1653615610000|2022-05-27 01:40:10|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|0
1653615640000|2022-05-27 01:40:40|1149.4|1147.9|1149.4|1147.9|1149.4|1147.9|1149.4|1147.9|0
1653615670000|2022-05-27 01:41:10|1149.1|1148.1|1149|1148|1149.1|1148.1|1149|1148|0
1653615720000|2022-05-27 01:42:00|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|0
1653615840000|2022-05-27 01:44:00|1149.4|1147.9|1149.4|1147.9|1149.4|1147.9|1149.4|1147.9|0
1653615850000|2022-05-27 01:44:10|1149.9|1148.9|1150.1|1148.6|1150.1|1148.9|1149.9|1148.6|2
1653615880000|2022-05-27 01:44:40|1149.9|1148.9|1150.5|1149|1150.5|1149.3|1149.9|1148.9|0
1653615960000|2022-05-27 01:46:00|1149.9|1149.3|1150|1149|1150|1149.3|1149.9|1149|0
1653616020000|2022-05-27 01:47:00|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|0
1653616060000|2022-05-27 01:47:40|1150.3|1148.8|1150|1149|1150.3|1149|1150|1148.8|0
1653616080000|2022-05-27 01:48:00|1149.9|1149.3|1150.4|1149.8|1150.4|1149.8|1149.9|1149.3|1
1653616130000|2022-05-27 01:48:50|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|2
1653616140000|2022-05-27 01:49:00|1151|1150|1150.7|1150.1|1151|1150.1|1150.7|1150|1
1653616150000|2022-05-27 01:49:10|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|0
1653616180000|2022-05-27 01:49:40|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|0
1653616220000|2022-05-27 01:50:20|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1653616230000|2022-05-27 01:50:30|1150.5|1149.5|1150|1149|1150.5|1149.5|1150|1149|4
1653616240000|2022-05-27 01:50:40|1150.1|1149.1|1150.2|1149.2|1150.2|1149.2|1150.1|1149.1|0
1653616250000|2022-05-27 01:50:50|1149.9|1149.3|1150.1|1149.1|1150.1|1149.3|1149.9|1149.1|0
1653616260000|2022-05-27 01:51:00|1150.2|1149.2|1150.5|1149|1150.5|1149.3|1149.9|1149|1
1653616330000|2022-05-27 01:52:10|1150.3|1149.5|1150.4|1149.4|1150.4|1149.7|1150.3|1149.4|0
1653616340000|2022-05-27 01:52:20|1150.1|1149.1|1150.2|1149.2|1150.2|1149.2|1150.1|1149.1|8
1653616360000|2022-05-27 01:52:40|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|0
1653616390000|2022-05-27 01:53:10|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|0
1653616400000|2022-05-27 01:53:20|1150.1|1149.1|1149.9|1149.3|1150.1|1149.3|1149.9|1149.1|0
1653616430000|2022-05-27 01:53:50|1150.1|1149.1|1149.9|1149.3|1150.1|1149.3|1149.9|1149.1|0
1653616460000|2022-05-27 01:54:20|1149.8|1149.2|1149.8|1149.2|1149.8|1149.2|1149.8|1149.2|1
1653616480000|2022-05-27 01:54:40|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|0
1653616490000|2022-05-27 01:54:50|1150.1|1149.1|1150.1|1149.1|1150.1|1149.1|1150.1|1149.1|0
1653616530000|2022-05-27 01:55:30|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|0
1653616620000|2022-05-27 01:57:00|1150|1149|1149.6|1149|1150|1149.1|1149.6|1149|1
1653616630000|2022-05-27 01:57:10|1150||1150||1150||1150||1
1653616650000|2022-05-27 01:57:30|1149.7|1148.7|1150|1149|1150.1|1149|1149.7|1148.6|0
1653616680000|2022-05-27 01:58:00|1150.1|1148.6|1149.8|1148.8|1150.1|1148.8|1149.8|1148.6|2
1653616690000|2022-05-27 01:58:10|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|1149.7|1148.7|0
1653616700000|2022-05-27 01:58:20|1149.4|1148.8|1149.5|1148.5|1149.6|1148.8|1149.4|1148.5|0
1653616740000|2022-05-27 01:59:00|1149.6|1148.1|1149.6|1148.1|1149.6|1148.5|1149.3|1148.1|1
1653616750000|2022-05-27 01:59:10|1149.1|1148|1149|1148|1149.1|1148|1149|1148|0
1653616780000|2022-05-27 01:59:40|1148.7|1147.7|1148.7|1147.7|1148.7|1147.8|1148.4|1147.2|1
1653616800000|2022-05-27 02:00:00|1148.4|1147.8|1148.5|1147.5|1148.6|1147.8|1148.4|1147.5|0
1653616810000|2022-05-27 02:00:10|1148.8|1147.3|1148.7|1147.7|1148.8|1147.7|1148.5|1147.3|0
1653616820000|2022-05-27 02:00:20|1148.9|1147.4|1148.5|1147.5|1148.9|1147.6|1148.5|1147.4|0
1653616830000|2022-05-27 02:00:30|1149.2|1148.6|1149.1|1148.5|1149.2|1148.6|1149.1|1148.5|5
1653616840000|2022-05-27 02:00:40|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|0
1653616870000|2022-05-27 02:01:10|1149.3|1148.7|1149.3|1148.7|1149.3|1148.7|1149.3|1148.7|16
1653616890000|2022-05-27 02:01:30|||||||||2
1653616900000|2022-05-27 02:01:40|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|0
1653616960000|2022-05-27 02:02:40|1149.3|1148.7|1149.2|1148.2|1149.3|1148.7|1149.2|1148.2|0
1653616970000|2022-05-27 02:02:50|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|0
1653616980000|2022-05-27 02:03:00|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|0
1653616990000|2022-05-27 02:03:10|1149.6|1148.1|1149.5|1148.5|1149.6|1148.5|1149.4|1148.1|0
1653617000000|2022-05-27 02:03:20|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|0
1653617030000|2022-05-27 02:03:50|1149.3|1148.7|1149.3|1148.7|1149.3|1148.7|1149.3|1148.7|0
1653617050000|2022-05-27 02:04:10|1150.2|1149.2|1150|1149|1150.2|1149.2|1150|1149|4
1653617060000|2022-05-27 02:04:20|1150.1|1149.1|1150|1149|1150.2|1149.2|1150|1149|0
1653617120000|2022-05-27 02:05:20|1149.8|1149.2|1150|1149|1150|1149.2|1149.8|1149|0
1653617160000|2022-05-27 02:06:00|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|0
1653617170000|2022-05-27 02:06:10|1149.9|1149.3|1150|1149|1150|1149.3|1149.9|1149|0
1653617180000|2022-05-27 02:06:20|1150.1|1149.1|1150|1149|1150.2|1149.2|1150|1149|0
1653617190000|2022-05-27 02:06:30|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|0
1653617210000|2022-05-27 02:06:50|1150|1149|1150|1149|1150|1149|1150|1149|0
1653617240000|2022-05-27 02:07:20|1150.1|1149.1|1150.2|1149.2|1150.2|1149.2|1150.1|1149.1|0
1653617250000|2022-05-27 02:07:30|1150.6|1149.1|1150.7|1149.7|1150.7|1149.7|1150.5|1149.1|0
1653617270000|2022-05-27 02:07:50|1150.8|1149.3|1150.5|1149.5|1150.8|1149.5|1150.5|1149.3|0
1653617340000|2022-05-27 02:09:00|1150.4|1149.8|1150.6|1149.1|1150.6|1149.8|1150.1|1149.1|5
1653617470000|2022-05-27 02:11:10|1150.9|1150|1150.9|1149.9|1150.9|1150|1150.9|1149.9|6
1653617480000|2022-05-27 02:11:20|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1653617490000|2022-05-27 02:11:30|1150.5|1149.9|1150.5|1149.9|1150.5|1149.9|1150.5|1149.9|0
1653617500000|2022-05-27 02:11:40|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|0
1653617580000|2022-05-27 02:13:00|1150.5|1149.9|1150.4|1149.8|1150.5|1149.9|1150.4|1149.8|0
1653617630000|2022-05-27 02:13:50|1150.9|1149.9|1150.6|1150|1150.9|1150|1150.6|1149.9|2
1653617660000|2022-05-27 02:14:20|1150.9|1149.9|1150.9|1149.9|1150.9|1150|1150.6|1149.9|0
1653617670000|2022-05-27 02:14:30|1150.6|1150|1150.7|1149.7|1150.8|1150|1150.6|1149.7|0
1653617680000|2022-05-27 02:14:40|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|1
1653617690000|2022-05-27 02:14:50|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|0
1653617730000|2022-05-27 02:15:30|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1653617750000|2022-05-27 02:15:50|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|0
1653617760000|2022-05-27 02:16:00|1150.6|1150|1150.6|1150|1150.6|1150|1150.6|1150|0
1653617780000|2022-05-27 02:16:20|1151||1151||1151||1151||0
1653617790000|2022-05-27 02:16:30|1151.1|1150.1|1151.3|1149.8|1151.3|1150.1|1151.1|1149.8|0
1653617830000|2022-05-27 02:17:10|1151|1150|1151|1150|1151|1150|1151|1150|0
1653617910000|2022-05-27 02:18:30|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653617980000|2022-05-27 02:19:40|1150.8|1150.2|1150.7|1149.7|1150.8|1150.2|1150.7|1149.7|2
1653618010000|2022-05-27 02:20:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|4
1653618030000|2022-05-27 02:20:30|1150.4|1149.8|1150.5|1149.5|1150.5|1149.8|1150.4|1149.5|0
1653618060000|2022-05-27 02:21:00|1150.3|1149.7|1150.5|1149.5|1150.5|1149.7|1150.3|1149.5|0
1653618180000|2022-05-27 02:23:00|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|0
1653618290000|2022-05-27 02:24:50|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1
1653618510000|2022-05-27 02:28:30|1150|1149|1150|1149|1150|1149|1150|1149|0
1653618640000|2022-05-27 02:30:40|1149.9|1149.3|1150.1|1149.5|1150.2|1149.5|1149.9|1149.1|0
1653618650000|2022-05-27 02:30:50|1150|1149.4|1150|1149|1150|1149.4|1150|1149|1
1653618670000|2022-05-27 02:31:10|1150.2|1149.2|1150|1149|1150.2|1149.2|1150|1149|0
1653618730000|2022-05-27 02:32:10|1150.1|1148.6|1150|1149|1150.1|1149|1150|1148.6|0
1653618790000|2022-05-27 02:33:10|1150.3|1148.8|1150|1149|1150.3|1149.2|1150|1148.8|0
1653618830000|2022-05-27 02:33:50|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|0
1653618840000|2022-05-27 02:34:00|1149.9|1149.3|1150.2|1149.2|1150.2|1149.4|1149.9|1149.2|0
1653618860000|2022-05-27 02:34:20|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|1150.1|1149.5|0
1653618920000|2022-05-27 02:35:20|1150.2|1149.6|1150|1149|1150.2|1149.6|1150|1149|1
1653618950000|2022-05-27 02:35:50|1149.9|1149.3|1150.2|1149.2|1150.2|1149.3|1149.9|1149.1|0
1653618960000|2022-05-27 02:36:00|1150.3|1149.3|1150.4|1149.8|1150.4|1149.8|1150.3|1149.3|2
1653618970000|2022-05-27 02:36:10|1150.3|1149.7|1151.1|1149.6|1151.1|1149.8|1150.3|1149.6|3
1653619000000|2022-05-27 02:36:40|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|1150.8|1149.8|0
1653619010000|2022-05-27 02:36:50|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|0
1653619020000|2022-05-27 02:37:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1653619050000|2022-05-27 02:37:30|1150.9|1149.9|1151.3|1149.8|1151.3|1150|1150.9|1149.8|0
1653619070000|2022-05-27 02:37:50|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|0
1653619100000|2022-05-27 02:38:20|1151.4|1150.4|1151.4|1150.4|1151.4|1150.4|1151.4|1150.4|2
1653619110000|2022-05-27 02:38:30|1151.1|1150.5|1151.2|1150.2|1151.3|1150.5|1151.1|1150.2|1
1653619140000|2022-05-27 02:39:00|1151.5|1150|1151.2|1150.2|1151.5|1150.2|1151.2|1150|1
1653619250000|2022-05-27 02:40:50|1151.1|1150.5|1151.2|1150.2|1151.2|1150.5|1151.1|1150.2|0
1653619370000|2022-05-27 02:42:50|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|0
1653619380000|2022-05-27 02:43:00|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|0
1653619390000|2022-05-27 02:43:10|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|1151.1|1150.5|0
1653619400000|2022-05-27 02:43:20|1151.8|1151.2|1151.6|1151|1152|1151.2|1151.6|1150.9|4
1653619410000|2022-05-27 02:43:30|1151.5|1150.9|1151.9|1150.9|1151.9|1150.9|1151.5|1150.9|10
1653619440000|2022-05-27 02:44:00|1152|1151|1151.9|1151.3|1152|1151.3|1151.9|1151|0
1653619510000|2022-05-27 02:45:10|||||||||2
1653619630000|2022-05-27 02:47:10|1152.5|1151.5|1151.6|1151|1152.5|1151.5|1151.6|1151|27
1653619670000|2022-05-27 02:47:50|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1
1653619680000|2022-05-27 02:48:00|1151.4|1150.8|1151.5|1150.5|1151.5|1150.8|1151.4|1150.5|0
1653619710000|2022-05-27 02:48:30|1151.2|1150.6|1151.1|1150.5|1151.5|1150.7|1151.1|1150.5|0
1653619720000|2022-05-27 02:48:40|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|0
1653619740000|2022-05-27 02:49:00|1151.1|1150.5|1151.5|1150.5|1151.5|1150.5|1151.1|1150.5|1
1653619760000|2022-05-27 02:49:20|1151.1||1151.1||1151.1||1151.1||0
1653619950000|2022-05-27 02:52:30|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|0
1653619970000|2022-05-27 02:52:50|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|3
1653620080000|2022-05-27 02:54:40|||||||||1
1653620120000|2022-05-27 02:55:20|1151.3|1150.3|1150.9|1150.3|1151.3|1150.3|1150.9|1150.3|1
1653620230000|2022-05-27 02:57:10|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|0
1653620260000|2022-05-27 02:57:40|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653620400000|2022-05-27 03:00:00|||||||||1
1653620410000|2022-05-27 03:00:10|1150.7|1150.1|1150.6|1150|1150.7|1150.1|1150.6|1150|1
1653620490000|2022-05-27 03:01:30|1150.9|1150.3|1151.4|1150.8|1151.6|1151|1150.9|1150.3|7
1653620500000|2022-05-27 03:01:40|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1653620530000|2022-05-27 03:02:10|1151.4|1150.8|1151.5|1150.5|1151.5|1150.8|1151.4|1150.5|0
1653620540000|2022-05-27 03:02:20|1151.4|1150.8|1151.7|1150.7|1152.1|1150.8|1151.4|1150.5|4
1653620580000|2022-05-27 03:03:00|1151.8|1150.8|1152|1151|1152|1151|1151.8|1150.8|0
1653620590000|2022-05-27 03:03:10|1151.6||1152||1152||1151.6||0
1653620600000|2022-05-27 03:03:20|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653620610000|2022-05-27 03:03:30|1151.9|1151.3|1152|1151|1152|1151.3|1151.8|1151|0
1653620660000|2022-05-27 03:04:20|1151.6||1152||1152||1151.6||0
1653620700000|2022-05-27 03:05:00|1151.7|1151.1|1151.9|1150.9|1151.9|1151.1|1151.7|1150.9|0
1653620710000|2022-05-27 03:05:10|1152|1151|1152|1151|1152|1151.1|1151.7|1151|0
1653620740000|2022-05-27 03:05:40|1151.9|1151.3|1151.9|1151.3|1152|1151.3|1151.9|1151|1
1653620750000|2022-05-27 03:05:50|1152|1151.4|1152.1|1151.5|1153|1152.3|1152|1151.4|19
1653620760000|2022-05-27 03:06:00|1152.3|1151.7|1152.6|1152|1153|1152|1152.3|1151.7|27
1653620770000|2022-05-27 03:06:10|1152.4|1151.8|1152.4|1151.8|1152.5|1151.8|1152.4|1151.5|3
1653620780000|2022-05-27 03:06:20|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653621110000|2022-05-27 03:11:50|||||||||1
1653621130000|2022-05-27 03:12:10|||||||||1
1653621160000|2022-05-27 03:12:40|1152.2|1151.6|1151.6|1151|1152.2|1151.6|1151.5|1150.9|3
1653621170000|2022-05-27 03:12:50|1151.5|1150.9|1151.7|1150.7|1151.7|1150.9|1151.3|1150.7|3
1653621180000|2022-05-27 03:13:00|1151.6|1151|1151.7|1150.7|1151.7|1151|1151.6|1150.7|0
1653621190000|2022-05-27 03:13:10|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|0
1653621200000|2022-05-27 03:13:20|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653621320000|2022-05-27 03:15:20|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|0
1653621330000|2022-05-27 03:15:30|||||||||1
1653621350000|2022-05-27 03:15:50|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1
1653621360000|2022-05-27 03:16:00|1152.8|1152.2|1152.6|1152|1153.5|1152.4|1152.6|1152|34
1653621370000|2022-05-27 03:16:10|1152.8|1151.8|1152.6|1152|1152.8|1152|1152.6|1151.8|0
1653621380000|2022-05-27 03:16:20|1152.7|1151.7|1152.6|1152|1152.7|1152|1152.5|1151.5|8
1653621390000|2022-05-27 03:16:30|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1151.9|1151.3|15
1653621400000|2022-05-27 03:16:40|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653621420000|2022-05-27 03:17:00|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|0
1653621470000|2022-05-27 03:17:50|||||||||1
1653621610000|2022-05-27 03:20:10|1151.7|1151.1|1151.7|1150.7|1151.7|1151.1|1151.4|1150.7|4
1653621620000|2022-05-27 03:20:20|1151.5|1150.9|1151.7|1150.7|1151.7|1151|1151.4|1150.7|0
1653621640000|2022-05-27 03:20:40|1151.6|1151|1151.9|1151.3|1151.9|1151.3|1151.6|1151|0
1653621660000|2022-05-27 03:21:00|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|0
1653621670000|2022-05-27 03:21:10|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|8
1653621840000|2022-05-27 03:24:00|1151.6|1151|1151.7|1150.7|1151.7|1151|1151.6|1150.7|1
1653621860000|2022-05-27 03:24:20|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|0
1653621900000|2022-05-27 03:25:00|||||||||1
1653621950000|2022-05-27 03:25:50|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1
1653621970000|2022-05-27 03:26:10|1151.6|1151|1151.7|1150.7|1151.7|1151|1151.6|1150.7|0
1653622020000|2022-05-27 03:27:00|1151.6|1151|1151.6|1151|1151.8|1151|1151.6|1150.8|0
1653622060000|2022-05-27 03:27:40|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1
1653622090000|2022-05-27 03:28:10|1151.5|1150.9|1151.7|1151.1|1151.7|1151.1|1151.5|1150.6|0
1653622120000|2022-05-27 03:28:40|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653622140000|2022-05-27 03:29:00|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|0
1653622170000|2022-05-27 03:29:30|1151.4|1150.8|1151.6|1151|1151.6|1151|1151.4|1150.8|2
1653622190000|2022-05-27 03:29:50|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|0
1653622230000|2022-05-27 03:30:30|1151.4|1150.8|1151.7|1150.7|1151.7|1150.8|1151.4|1150.7|1
1653622240000|2022-05-27 03:30:40|1151.6|1151|1151.4|1150.8|1151.6|1151|1151.4|1150.8|1
1653622260000|2022-05-27 03:31:00|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|0
1653622830000|2022-05-27 03:40:30|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1
1653622840000|2022-05-27 03:40:40|1151.3|1150.7|1151.3|1150.3|1151.3|1150.7|1151.3|1150.3|0
1653622860000|2022-05-27 03:41:00|1151.2|1150.2|1151.7|1150.7|1151.7|1150.7|1151.2|1150.2|5
1653622880000|2022-05-27 03:41:20|||||||||2
1653622920000|2022-05-27 03:42:00|1151.5|1150.5|1151.6|1150.1|1151.6|1150.5|1151.5|1150.1|0
1653622960000|2022-05-27 03:42:40|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1653623000000|2022-05-27 03:43:20|1151.3|1150.7|1151.7|1150.7|1151.7|1150.7|1151.3|1150.5|0
1653623010000|2022-05-27 03:43:30|1151.6|1151|1151.7|1150.7|1151.8|1151|1151.6|1150.7|2
1653623050000|2022-05-27 03:44:10|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1653623130000|2022-05-27 03:45:30|1151.4|1150.8|1151.5|1150.5|1151.5|1150.8|1151.4|1150.5|0
1653623200000|2022-05-27 03:46:40|||||||||1
1653623240000|2022-05-27 03:47:20|||||||||2
1653623280000|2022-05-27 03:48:00|1151.4|1150.8|1151.5|1150.5|1151.5|1150.8|1151.4|1150.5|0
1653623290000|2022-05-27 03:48:10|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1
1653623360000|2022-05-27 03:49:20|1151.8|1150.8|1151.7|1150.7|1151.8|1150.8|1151.7|1150.7|0
1653623380000|2022-05-27 03:49:40|1151.6|1151|1151.6|1151|1151.6|1151|1151.6|1151|0
1653623500000|2022-05-27 03:51:40|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653623530000|2022-05-27 03:52:10|1151.6|1151|1151.4|1150.8|1151.6|1151|1151.4|1150.8|6
1653623540000|2022-05-27 03:52:20|1151.5|1150.9|1151.8|1151.2|1151.8|1151.2|1151.5|1150.9|0
1653623550000|2022-05-27 03:52:30|1152|1151.4|1152.5|1151.5|1152.5|1151.5|1152|1151.4|10
1653623620000|2022-05-27 03:53:40|1152.4|1151.8|1152.5|1151.5|1152.6|1151.8|1152.4|1151.5|1
1653623690000|2022-05-27 03:54:50|1152.4|1151.8|1152.5|1151.5|1152.6|1151.8|1152.4|1151.4|0
1653623840000|2022-05-27 03:57:20|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653623850000|2022-05-27 03:57:30|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653623880000|2022-05-27 03:58:00|1152.6|1152|1152.6|1152|1152.6|1152|1152.6|1152|5
1653623940000|2022-05-27 03:59:00|1152.7|1152.1|1152.7|1151.7|1152.7|1152.1|1152.7|1151.7|1
1653623970000|2022-05-27 03:59:30|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653623980000|2022-05-27 03:59:40|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1153|1152|1153|1152|1152.5|1151.9|1
1653624010000|2022-05-27 04:00:10|1152.6||1152.6||1152.6||1152.6||0
1653624020000|2022-05-27 04:00:20|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|0
1653624100000|2022-05-27 04:01:40|1153|1152|1153|1152|1153|1152|1153|1152|1
1653624160000|2022-05-27 04:02:40|1152.7|1152.1|1152.7|1151.7|1152.7|1152.1|1152.6|1151.7|0
1653624200000|2022-05-27 04:03:20|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653624210000|2022-05-27 04:03:30|1152.4|1151.8|1152.7|1151.7|1152.7|1151.8|1152.4|1151.7|0
1653624270000|2022-05-27 04:04:30|1152.3|1151.6|1152|1151.4|1152.3|1151.6|1152|1151.4|1
1653624280000|2022-05-27 04:04:40|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|0
1653624290000|2022-05-27 04:04:50|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|0
1653624300000|2022-05-27 04:05:00|1152.6|1152|1152.7|1151.7|1152.8|1152|1152.6|1151.7|0
1653624320000|2022-05-27 04:05:20|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|3
1653624640000|2022-05-27 04:10:40|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|0
1653624700000|2022-05-27 04:11:40|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653624720000|2022-05-27 04:12:00|1152.4|1151.8|1152.7|1151.7|1152.7|1151.8|1152.4|1151.6|0
1653624750000|2022-05-27 04:12:30|1152.8|1151.8|1152.9|1151.4|1152.9|1151.8|1152.7|1151.4|0
1653624830000|2022-05-27 04:13:50|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|0
1653624840000|2022-05-27 04:14:00|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|0
1653624930000|2022-05-27 04:15:30|1152.9|1152.2|1152.9|1151.4|1152.9|1152.2|1152.9|1151.4|0
1653624960000|2022-05-27 04:16:00|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|0
1653624970000|2022-05-27 04:16:10|1152.5|1151.9|1152.7|1151.7|1152.7|1151.9|1152.5|1151.7|0
1653624980000|2022-05-27 04:16:20|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1653624990000|2022-05-27 04:16:30|1152.6|1152|1152.5|1151.5|1152.6|1152|1152.5|1151.5|0
1653625070000|2022-05-27 04:17:50|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|0
1653625080000|2022-05-27 04:18:00|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653625110000|2022-05-27 04:18:30|1152.2|1151.6|1151.9|1151.3|1152.2|1151.6|1151.9|1151.3|0
1653625150000|2022-05-27 04:19:10|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|1
1653625170000|2022-05-27 04:19:30|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1
1653625200000|2022-05-27 04:20:00|1152.3|1151.7|1152.5|1151.9|1152.5|1151.9|1152.3|1151.7|4
1653625210000|2022-05-27 04:20:10|1152.3|1151.7|1152.5|1151.5|1152.5|1151.7|1152.3|1151.5|0
1653625220000|2022-05-27 04:20:20|1152.1||1152.1||1152.1||1152.1||0
1653625280000|2022-05-27 04:21:20|1152.3|1151.7|1152.5|1151.9|1152.5|1151.9|1152.3|1151.7|0
1653625330000|2022-05-27 04:22:10|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|2
1653625350000|2022-05-27 04:22:30|1152.2|1151.6|1152.5|1151.5|1152.5|1151.6|1152.2|1151.5|0
1653625420000|2022-05-27 04:23:40|1152.2|1151.6|1152.1|1151.5|1152.2|1151.6|1152.1|1151.5|0
1653625530000|2022-05-27 04:25:30|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|1
1653625550000|2022-05-27 04:25:50|1152.1|1151.5|1152.5|1151.9|1152.5|1151.9|1152.1|1151.5|1
1653625590000|2022-05-27 04:26:30|1152.4|1151.8|1152.5|1151.5|1152.5|1151.8|1152.4|1151.5|0
1653625600000|2022-05-27 04:26:40|1152.3|1151.7|1152.5|1151.9|1152.5|1151.9|1152.3|1151.7|0
1653625610000|2022-05-27 04:26:50|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653625620000|2022-05-27 04:27:00|1152.5|1151.9|1152.4|1151.8|1152.5|1151.9|1152.4|1151.8|0
1653625630000|2022-05-27 04:27:10|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653625650000|2022-05-27 04:27:30|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653625660000|2022-05-27 04:27:40|1152.5|1151.9|1152.4|1151.8|1152.5|1151.9|1152.4|1151.8|0
1653625680000|2022-05-27 04:28:00|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653625690000|2022-05-27 04:28:10|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653625710000|2022-05-27 04:28:30|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653625730000|2022-05-27 04:28:50|1152.4|1151.8|1152.5|1151.9|1152.5|1151.9|1152.4|1151.8|0
1653625740000|2022-05-27 04:29:00|1152.4|1151.8|1152.4|1151.8|1152.5|1151.9|1152.4|1151.8|0
1653625770000|2022-05-27 04:29:30|1152.5|1151.9|1152.4|1151.8|1152.5|1151.9|1152.4|1151.8|0
1653625780000|2022-05-27 04:29:40|1152.5|1151.9|1152.4|1151.8|1152.5|1151.9|1152.4|1151.8|2
1653625790000|2022-05-27 04:29:50|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1
1653625800000|2022-05-27 04:30:00|1153|1152|1153.4|1152.4|1153.4|1152.5|1152.9|1152|1
1653625810000|2022-05-27 04:30:10|1153.7|1153.1|1153.6|1153|1153.7|1153.1|1153.6|1153|0
1653625830000|2022-05-27 04:30:30|1153.5|1152.9|1153.6|1153|1153.6|1153|1153.5|1152.9|1
1653625840000|2022-05-27 04:30:40|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|3
1653625900000|2022-05-27 04:31:40|1153.6|1153|1154.8|1154.2|1154.8|1154.2|1153.6|1153|11
1653625910000|2022-05-27 04:31:50|1154.7|1154.1|1154|1153|1154.7|1154.1|1153.6|1152.8|3
1653625940000|2022-05-27 04:32:20|1154.1|1153.1|1154|1153|1154.1|1153.5|1153.9|1153|3
1653625980000|2022-05-27 04:33:00|1153.9|1153.3|1153.9|1153.3|1153.9|1153.3|1153.9|1153.3|0
1653625990000|2022-05-27 04:33:10|1154.1|1153.5|1154|1153|1154.8|1154.2|1154|1153|6
1653626050000|2022-05-27 04:34:10|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|0
1653626070000|2022-05-27 04:34:30|1153.3|1152.5|1153.5|1152.5|1153.5|1152.5|1152.9|1152.2|1
1653626080000|2022-05-27 04:34:40||1152.9||1152.9||1152.9||1152.9|0
1653626090000|2022-05-27 04:34:50|1153.3|1152.7|1153.3|1152.3|1153.3|1152.7|1153.2|1152.2|2
1653626100000|2022-05-27 04:35:00|1153.5|1152.5|1153.1|1152.5|1153.5|1152.5|1153.1|1152.5|0
1653626120000|2022-05-27 04:35:20|1153.5|1152.2|1153.5|1152.5|1153.5|1152.5|1153.1|1152.2|0
1653626160000|2022-05-27 04:36:00|1153.2|1152.2|1153.5|1152.5|1153.5|1152.5|1153.2|1152.2|0
1653626210000|2022-05-27 04:36:50|1153.2|1152.2|1153.2|1152.2|1153.2|1152.2|1153.2|1152.2|0
1653626220000|2022-05-27 04:37:00|1153|1152.4|1153|1152.4|1153|1152.4|1153|1152.4|0
1653626230000|2022-05-27 04:37:10|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|0
1653626240000|2022-05-27 04:37:20|1152.8|1152.2|1153.2|1152.2|1153.2|1152.2|1152.8|1152.2|1
1653626300000|2022-05-27 04:38:20|1153.1|1152.5|1153.5|1152.5|1153.5|1152.5|1153.1|1152.3|0
1653626390000|2022-05-27 04:39:50|1153.6|1152.6|1153.2|1152.6|1153.6|1152.6|1153.2|1152.6|1
1653626410000|2022-05-27 04:40:10|1153.3|1152.7|1153.3|1152.7|1153.3|1152.7|1153.3|1152.7|0
1653626420000|2022-05-27 04:40:20|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|1153.4|1152.8|2
1653626560000|2022-05-27 04:42:40|1153.6|1153|1153.7|1153.1|1153.7|1153.1|1153.6|1153|0
1653626650000|2022-05-27 04:44:10|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|0
1653626660000|2022-05-27 04:44:20|1153.6|1153|1153.6|1153|1153.6|1153|1153.6|1153|0
1653626670000|2022-05-27 04:44:30|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|0
1653626690000|2022-05-27 04:44:50||1152.7||1152.7||1152.7||1152.7|0
1653626700000|2022-05-27 04:45:00||1153.1||1153.1||1153.1||1153.1|0
1653626720000|2022-05-27 04:45:20||1152.7||1152.7||1152.7||1152.7|0
1653626730000|2022-05-27 04:45:30|1153.6|1153|1153.6|1153|1153.6|1153|1153.6|1153|0
1653626740000|2022-05-27 04:45:40|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1
1653626750000|2022-05-27 04:45:50||1152.7||1152.7||1152.7||1152.7|1
1653626790000|2022-05-27 04:46:30|1153.6|1153|1153.6|1153|1153.6|1153|1153.6|1153|0
1653626800000|2022-05-27 04:46:40|1153.7|1152.7|1153.4|1152.8|1153.7|1152.8|1153.4|1152.7|1
1653626820000|2022-05-27 04:47:00|1153.2|1152.2|1153.1|1152.5|1153.2|1152.5|1153.1|1152.2|1
1653626830000|2022-05-27 04:47:10|1153.2|1152.2|1153.3|1152.3|1153.3|1152.6|1153.2|1152.2|0
1653626850000|2022-05-27 04:47:30|1153.2|1152.2|1153.2|1152.2|1153.2|1152.2|1153.2|1152.2|0
1653626870000|2022-05-27 04:47:50|1153.1|1152.5|1153.1|1152.5|1153.1|1152.5|1153.1|1152.5|0
1653626880000|2022-05-27 04:48:00|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653626890000|2022-05-27 04:48:10|1153|1152|1153|1152|1153|1152|1153|1152|2
1653626950000|2022-05-27 04:49:10|1152.9|1151.9|1152.5|1151.9|1152.9|1151.9|1152.5|1151.9|0
1653626990000|2022-05-27 04:49:50|1152.4|1151.8|1152.5|1151.5|1152.5|1151.8|1152.4|1151.5|1
1653627020000|2022-05-27 04:50:20||1151.9||1151.9||1151.9||1151.9|0
1653627030000|2022-05-27 04:50:30|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|0
1653627060000|2022-05-27 04:51:00|1152.5|1151.5|1152.7|1152.1|1152.8|1152.1|1152.5|1151.3|11
1653627070000|2022-05-27 04:51:10|||||||||1
1653627090000|2022-05-27 04:51:30|1152.8|1151.8|1152.9|1151.4|1152.9|1151.8|1152.8|1151.4|1
1653627240000|2022-05-27 04:54:00|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653627260000|2022-05-27 04:54:20|1152.1|1151.4|1152|1151.4|1152.1|1151.4|1152|1151.4|0
1653627270000|2022-05-27 04:54:30|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1
1653627280000|2022-05-27 04:54:40|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|0
1653627290000|2022-05-27 04:54:50|||||||||1
1653627350000|2022-05-27 04:55:50|1152|1151.4|1151.8|1151.2|1152|1151.4|1151.8|1151.2|1
1653627370000|2022-05-27 04:56:10|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|0
1653627380000|2022-05-27 04:56:20|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|2
1653627390000|2022-05-27 04:56:30|1151.7|1151.1|1152|1151|1152|1151.1|1151.7|1151|2
1653627440000|2022-05-27 04:57:20|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653627450000|2022-05-27 04:57:30|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|0
1653627470000|2022-05-27 04:57:50|1152|1151|1151.7|1150.7|1152|1151|1151.7|1150.7|0
1653627480000|2022-05-27 04:58:00|||||||||2
1653627510000|2022-05-27 04:58:30|1151.8|1151.1|1151.8|1150.8|1151.8|1151.1|1151.8|1150.8|1
1653627520000|2022-05-27 04:58:40|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|0
1653627540000|2022-05-27 04:59:00|1151.5|1150.9|1151.6|1150.6|1151.7|1150.9|1151.5|1150.6|0
1653627550000|2022-05-27 04:59:10|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1653627580000|2022-05-27 04:59:40|1151.2|1150.6|1151.4|1150.8|1151.4|1150.8|1151.2|1150.6|0
1653627590000|2022-05-27 04:59:50|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1653627600000|2022-05-27 05:00:00|1151.3|1150.3|1151.3|1150.3|1151.3|1150.3|1151.3|1150.3|0
1653627610000|2022-05-27 05:00:10|1151|1150.4|1151.7|1150.2|1151.7|1150.4|1151|1150.2|0
1653627630000|2022-05-27 05:00:30|1151.3|1150.3|1151.5|1150.5|1151.5|1150.5|1151.3|1150.3|0
1653627710000|2022-05-27 05:01:50|||||||||1
1653627730000|2022-05-27 05:02:10|1151.7|1150.2|1151.7|1150.2|1151.7|1150.2|1151.7|1150.2|0
1653627740000|2022-05-27 05:02:20|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|0
1653627750000|2022-05-27 05:02:30|1151.3|1150.7|1151.5|1150.5|1151.5|1150.7|1151.3|1150.5|0
1653627810000|2022-05-27 05:03:30|1151.4|1150.8|1152|1151|1152|1151|1151.4|1150.6|2
1653628020000|2022-05-27 05:07:00|1151.7|1151.1|1151.9|1150.9|1151.9|1151.1|1151.7|1150.9|0
1653628030000|2022-05-27 05:07:10|1152|1151|1152|1151|1152|1151|1152|1151|0
1653628100000|2022-05-27 05:08:20|1151.7|1151.1|1152|1151|1152|1151.1|1151.7|1151|0
1653628130000|2022-05-27 05:08:50|1152.3|1150.8|1152.4|1150.9|1152.4|1150.9|1152.3|1150.8|1
1653628190000|2022-05-27 05:09:50|1152.2|1151.2|1152.2|1151.6|1152.2|1151.6|1152.2|1151.2|0
1653628230000|2022-05-27 05:10:30|1152.4|1151.4|1152.4|1151.8|1152.4|1151.8|1152.4|1151.4|1
1653628260000|2022-05-27 05:11:00|1152.6|1152|1152.7|1152.1|1152.7|1152.1|1152.6|1152|1
1653628270000|2022-05-27 05:11:10||1151.7||1151.7||1151.7||1151.7|1
1653628310000|2022-05-27 05:11:50|1152.5|1151.9|1152.4|1151.8|1152.5|1151.9|1152.4|1151.8|0
1653628370000|2022-05-27 05:12:50|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653628380000|2022-05-27 05:13:00|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653628530000|2022-05-27 05:15:30|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653628580000|2022-05-27 05:16:20|1153|1152|1152.7|1152.1|1153|1152.1|1152.7|1151.9|3
1653628590000|2022-05-27 05:16:30|1152.9|1152.3|1153.2|1152.6|1153.5|1152.6|1152.9|1152.3|1
1653628600000|2022-05-27 05:16:40|1153.1|1152.5|1152.8|1151.8|1153.1|1152.5|1152.8|1151.8|2
1653628740000|2022-05-27 05:19:00|1153|1152|1152.5|1151.9|1153|1152.1|1152.5|1151.8|0
1653628750000|2022-05-27 05:19:10|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|0
1653628760000|2022-05-27 05:19:20|1152.7|1151.9|1152.5|1151.9|1152.7|1151.9|1152.5|1151.9|1
1653628780000|2022-05-27 05:19:40|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|0
1653628790000|2022-05-27 05:19:50|1152.7|1152.1|1152.8|1151.8|1152.8|1152.1|1152.7|1151.8|1
1653628920000|2022-05-27 05:22:00|1152.5|1151.9|1152.8|1151.8|1152.8|1151.9|1152.5|1151.8|0
1653628940000|2022-05-27 05:22:20|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1
1653629040000|2022-05-27 05:24:00|1152.4|1151.8|1152.3|1151.7|1152.4|1151.8|1152.3|1151.7|0
1653629050000|2022-05-27 05:24:10|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1
1653629100000|2022-05-27 05:25:00|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|1
1653629140000|2022-05-27 05:25:40|1152.7|1152.1|1153.2|1151.7|1153.2|1152.1|1152.7|1151.6|0
1653629150000|2022-05-27 05:25:50|1153|1152|1153|1152|1153|1152|1153|1152|0
1653629170000|2022-05-27 05:26:10|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|0
1653629190000|2022-05-27 05:26:30|1153|1152|1153|1152|1153|1152|1153|1152|0
1653629210000|2022-05-27 05:26:50|1152.9|1152.3|1153.4|1151.9|1153.4|1152.3|1152.9|1151.9|0
1653629250000|2022-05-27 05:27:30|1152.8|1152.2|1153.4|1151.9|1153.4|1152.2|1152.8|1151.9|1
1653629340000|2022-05-27 05:29:00|1152.8|1152.2|1153.4|1151.9|1153.4|1152.2|1152.8|1151.9|1
1653629400000|2022-05-27 05:30:00|1152.7|1152.1|1153|1152|1153|1152.1|1152.6|1152|0
1653629420000|2022-05-27 05:30:20|1152.7|1152.1|1153|1152|1153|1152.1|1152.7|1152|0
1653629460000|2022-05-27 05:31:00|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1
1653629480000|2022-05-27 05:31:20|1153|1152|1153.2|1152.6|1153.3|1152.7|1153|1152|0
1653629490000|2022-05-27 05:31:30|1153.3|1152.7|1153.6|1153|1153.6|1153|1153.3|1152.7|0
1653629500000|2022-05-27 05:31:40|1154|1153.3|1153|1152.4|1154|1153.3|1153|1152.4|8
1653629510000|2022-05-27 05:31:50|1153.2|1152.6|1153.5|1152.9|1153.5|1152.9|1153.2|1152.6|3
1653629520000|2022-05-27 05:32:00|1153.8|1152.3|1153.5|1152.5|1153.8|1152.6|1153.2|1152.3|0
1653629540000|2022-05-27 05:32:20|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653629560000|2022-05-27 05:32:40|1153.4|1152.4|1153.2|1152.2|1153.4|1152.4|1153|1152.2|0
1653629580000|2022-05-27 05:33:00|1153.3|1152.3|1153.7|1152.2|1153.7|1152.3|1153.3|1152.2|0
1653629600000|2022-05-27 05:33:20|1153.9|1152.9|1153.5|1152.9|1154|1153.4|1153.3|1152.2|29
1653629640000|2022-05-27 05:34:00|||||||||1
1653629730000|2022-05-27 05:35:30|1153.6|1153|1153.8|1153.2|1153.8|1153.2|1153.6|1153|1
1653629740000|2022-05-27 05:35:40|1153.9|1153.3|1154|1153.4|1154|1153.4|1153.9|1153.3|1
1653629750000|2022-05-27 05:35:50|||||||||2
1653629770000|2022-05-27 05:36:10|||||||||3
1653629780000|2022-05-27 05:36:20|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|1154.1|1153.5|0
1653629790000|2022-05-27 05:36:30|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|2
1653629820000|2022-05-27 05:37:00|1154.9|1154.3|1154.6|1154|1155.3|1154.7|1154.2|1153.5|21
1653629840000|2022-05-27 05:37:20|1154.3|1153.3|1154.6|1154|1154.6|1154|1154.2|1153.3|3
1653629850000|2022-05-27 05:37:30|1154.4|1153.8|1154.5|1153.9|1155.3|1154.7|1154.3|1153.7|20
1653629860000|2022-05-27 05:37:40|1154.7|1153.7|1154.8|1153.8|1154.8|1153.8|1154.7|1153.7|0
1653629880000|2022-05-27 05:38:00|1154.7|1153.7|1154|1153|1154.7|1153.7|1154|1153|2
1653629900000|2022-05-27 05:38:20|1153.9|1153.3|1154|1153|1154|1153.3|1153.9|1153|0
1653629910000|2022-05-27 05:38:30|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|0
1653630100000|2022-05-27 05:41:40|1153.8|1152.8|1153.7|1152.7|1153.8|1152.8|1153.7|1152.7|2
1653630110000|2022-05-27 05:41:50||1153.1||1153.1||1153.1||1153.1|0
1653630250000|2022-05-27 05:44:10|1153.6|1153|1153.6|1153|1153.6|1153|1153.6|1153|0
1653630260000|2022-05-27 05:44:20|1153.5|1152.9|1153.2|1152.6|1153.5|1152.9|1153.2|1152.6|4
1653630300000|2022-05-27 05:45:00|1152.7|1152.2|1152.7|1152.1|1152.7|1152.2|1152.7|1152.1|1
1653630310000|2022-05-27 05:45:10|1153.2|1152.6|1153.4|1151.9|1153.4|1152.6|1153.2|1151.9|2
1653630320000|2022-05-27 05:45:20|1153.3|1151.8|1152.7|1152.1|1153.3|1152.2|1152.7|1151.8|0
1653630330000|2022-05-27 05:45:30|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|1152.8|1151.8|0
1653630400000|2022-05-27 05:46:40|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|0
1653630410000|2022-05-27 05:46:50|1152.8|1152.2|1152.8|1151.8|1152.9|1152.2|1152.8|1151.8|0
1653630460000|2022-05-27 05:47:40|1153.2|1151.7|1153.4|1151.9|1153.4|1152.2|1153.2|1151.7|2
1653630500000|2022-05-27 05:48:20|1153|1152|1152.8|1151.8|1153|1152|1152.8|1151.8|0
1653630550000|2022-05-27 05:49:10|1152.4|1151.9|1152.5|1151.9|1152.5|1151.9|1152.4|1151.9|7
1653630660000|2022-05-27 05:51:00|1152.8|1151.8|1153|1152|1153|1152|1152.8|1151.8|2
1653630690000|2022-05-27 05:51:30|||||||||1
1653630700000|2022-05-27 05:51:40|1152.7|1152.1|1152.7|1152.1|1153|1152.1|1152.7|1152|1
1653630710000|2022-05-27 05:51:50|1153|1152|1153|1152|1153|1152|1153|1152|0
1653630720000|2022-05-27 05:52:00|1152.7|1152.1|1152.8|1151.8|1152.8|1152.1|1152.7|1151.8|0
1653630730000|2022-05-27 05:52:10|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|5
1653630750000|2022-05-27 05:52:30|1153.3|1152.7|1153.3|1152.7|1153.3|1152.7|1153.3|1152.7|0
1653630770000|2022-05-27 05:52:50|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1
1653630780000|2022-05-27 05:53:00|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|0
1653630790000|2022-05-27 05:53:10|1153.9|1152.4|1153.9|1152.4|1153.9|1152.4|1153.9|1152.4|0
1653630810000|2022-05-27 05:53:30|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|0
1653630860000|2022-05-27 05:54:20|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653630900000|2022-05-27 05:55:00|||||||||1
1653630910000|2022-05-27 05:55:10|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|0
1653630980000|2022-05-27 05:56:20|1153.9|1152.4|1153.9|1152.4|1153.9|1152.4|1153.9|1152.4|1
1653631030000|2022-05-27 05:57:10|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|0
1653631080000|2022-05-27 05:58:00|1154.1|1152.6|1154.1|1152.6|1154.1|1153|1154|1152.6|2
1653631090000|2022-05-27 05:58:10|1153.8|1152.8|1153.7|1152.7|1153.8|1152.8|1153.7|1152.7|0
1653631130000|2022-05-27 05:58:50|1154.2|1153.2|1154.2|1153.2|1154.2|1153.2|1154.2|1153.2|2
1653631140000|2022-05-27 05:59:00|1153.9|1153.3|1153.9|1153.3|1153.9|1153.3|1153.9|1153.3|0
1653631160000|2022-05-27 05:59:20|1154.2|1153.2|1154.2|1153.2|1154.2|1153.2|1154.2|1153.2|1
1653631180000|2022-05-27 05:59:40|1154|1153.4|1154|1153.4|1154|1153.4|1154|1153.4|0
1653631190000|2022-05-27 05:59:50|1154.1|1153.5|1154.2|1153.6|1154.2|1153.6|1154.1|1153.5|0
1653631200000|2022-05-27 06:00:00|1154.3|1153.7|1154.2|1153.6|1154.3|1153.7|1154.2|1153.6|1
1653631210000|2022-05-27 06:00:10|1154.1|1153.5|1154|1153.4|1154.1|1153.5|1154|1153.4|0
1653631220000|2022-05-27 06:00:20|1153.9|1153.3|1154|1153|1154|1153.3|1153.7|1153|2
1653631240000|2022-05-27 06:00:40|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|0
1653631260000|2022-05-27 06:01:00|1153.5|1152.9|1154.3|1153.3|1154.3|1153.6|1153.5|1152.9|2
1653631270000|2022-05-27 06:01:10|1153.7|1153.1|1154|1153|1154|1153.1|1153.7|1153|0
1653631300000|2022-05-27 06:01:40|||||||||1
1653631330000|2022-05-27 06:02:10|1153.9|1153.3|1154|1153|1154|1153.3|1153.9|1153|0
1653631350000|2022-05-27 06:02:30|1154.2|1153.2|1154.3|1153.3|1154.3|1153.3|1154.2|1153.2|7
1653631360000|2022-05-27 06:02:40|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|0
1653631430000|2022-05-27 06:03:50|1154.2|1153.2|1154.6|1153.1|1154.6|1153.2|1154.2|1153.1|0
1653631440000|2022-05-27 06:04:00|1154.7|1153.2|1154.4|1152.9|1154.7|1153.2|1154.4|1152.9|1
1653631470000|2022-05-27 06:04:30|1154.2|1153.2|1154.6|1153.1|1154.6|1153.2|1154.2|1153.1|0
1653631500000|2022-05-27 06:05:00|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1
1653631530000|2022-05-27 06:05:30|1154.2|1153.2|1154.3|1153.7|1154.3|1153.7|1154.2|1153.2|0
1653631540000|2022-05-27 06:05:40|1154.4|1153.8|1154|1153|1154.4|1153.8|1154|1152.9|2
1653631550000|2022-05-27 06:05:50|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|1153.7|1153.1|0
1653631560000|2022-05-27 06:06:00|1153.8|1153.2|1153.9|1153.3|1154|1153.3|1153.8|1153|2
1653631580000|2022-05-27 06:06:20|1154|1153.4|1153.9|1153.3|1154.6|1153.4|1153.9|1153.1|1
1653631600000|2022-05-27 06:06:40|1154|1153|1154|1153|1154|1153|1154|1153|2
1653631620000|2022-05-27 06:07:00|1154.4|1152.9|1154|1153|1154.4|1153.2|1154|1152.9|0
1653631640000|2022-05-27 06:07:20|1153.7|1153.1|1153.4|1152.8|1153.9|1153.1|1153.4|1152.7|0
1653631650000|2022-05-27 06:07:30|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|0
1653631660000|2022-05-27 06:07:40|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653631670000|2022-05-27 06:07:50|1153.1|1152.5|1153.5|1152.5|1153.5|1152.5|1153|1152.4|1
1653631680000|2022-05-27 06:08:00|1153.3|1152.7|1153.4|1152.8|1153.4|1152.8|1153.3|1152.7|0
1653631740000|2022-05-27 06:09:00|1153.3|1152.7|1153|1152.4|1153.5|1152.7|1153|1152.4|2
1653631760000|2022-05-27 06:09:20|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|2
1653631820000|2022-05-27 06:10:20|1153.8|1152.3|1153.9|1152.4|1153.9|1152.4|1153.8|1152.3|0
1653631830000|2022-05-27 06:10:30|1154|1153|1154|1153|1154|1153|1154|1153|5
1653631860000|2022-05-27 06:11:00|1154.4|1152.9|1154.5|1153|1154.5|1153.2|1154.2|1152.9|1
1653631870000|2022-05-27 06:11:10|1154.6|1153.1|1154.6|1153.1|1154.6|1153.1|1154.6|1153.1|0
1653631880000|2022-05-27 06:11:20|1154.5|1153.5|1154.5|1153.5|1154.8|1153.5|1154.5|1153.3|0
1653631920000|2022-05-27 06:12:00|1154.8|1153.3|1154.7|1153.7|1154.9|1153.7|1154.7|1153.3|1
1653631950000|2022-05-27 06:12:30||1154.1||1153.7||1154.1||1153.7|1
1653631970000|2022-05-27 06:12:50|1155.1|1153.6|1155.1|1153.6|1155.1|1153.6|1155.1|1153.6|0
1653631980000|2022-05-27 06:13:00|1154.4|1153.8|1154.9|1153.4|1154.9|1153.8|1154.4|1153.2|0
1653632010000|2022-05-27 06:13:30|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|0
1653632040000|2022-05-27 06:14:00|1154.7|1153.2|1154.5|1153.5|1154.7|1153.5|1154.4|1153.2|0
1653632100000|2022-05-27 06:15:00|1154.6|1153.1|1154|1153|1154.6|1153.1|1154|1153|3
1653632120000|2022-05-27 06:15:20|1154.1|1152.6|1153.7|1152.7|1154.1|1152.9|1153.7|1152.6|0
1653632150000|2022-05-27 06:15:50|1154|1153|1154.2|1153.2|1154.2|1153.2|1154|1153|3
1653632160000|2022-05-27 06:16:00|1154.1|1153.5|1154.2|1153.6|1154.2|1153.6|1154.1|1153.5|0
1653632170000|2022-05-27 06:16:10|1154|1153.2|1154|1153|1154|1153.2|1154|1153|1
1653632200000|2022-05-27 06:16:40|1154.3|1152.8|1154.3|1152.8|1154.3|1152.8|1154.3|1152.8|0
1653632210000|2022-05-27 06:16:50|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|0
1653632220000|2022-05-27 06:17:00|1154.2|1153.2|1154.2|1153.6|1154.3|1153.6|1154.2|1153.2|0
1653632320000|2022-05-27 06:18:40|1154.5|1153.5|1154.5|1153.5|1154.9|1153.5|1154.5|1153.4|1
1653632340000|2022-05-27 06:19:00|1154.7|1153.9|1154.4|1153.8|1154.7|1154.1|1154.4|1153.7|0
1653632370000|2022-05-27 06:19:30|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|3
1653632380000|2022-05-27 06:19:40||1153.7||1154.1||1154.1||1153.7|0
1653632390000|2022-05-27 06:19:50||1153.7||1154.1||1154.1||1153.7|0
1653632400000|2022-05-27 06:20:00|1154.5|1153.7|1154.7|1154.1|1154.9|1154.1|1154.5|1153.5|5
1653632410000|2022-05-27 06:20:10|1154.6|1154|1154.7|1153.7|1154.7|1154.1|1154.6|1153.7|0
1653632420000|2022-05-27 06:20:20|1154.6|1154|1154.7|1154.1|1154.7|1154.1|1154.6|1154|0
1653632440000|2022-05-27 06:20:40|1154.8|1154.2|1154.7|1154.1|1154.8|1154.2|1154.7|1154.1|5
1653632460000|2022-05-27 06:21:00|1154.6|1154|1154.7|1154.1|1154.7|1154.1|1154.6|1154|1
1653632520000|2022-05-27 06:22:00|||||||||1
1653632530000|2022-05-27 06:22:10|1154.6|1154|1154.5|1153.5|1154.6|1154|1154.2|1153.5|1
1653632540000|2022-05-27 06:22:20|1154.2|1153.6|1154.1|1153.5|1154.2|1153.6|1154.1|1153.5|0
1653632560000|2022-05-27 06:22:40|1154|1153.4|1154.5|1153.5|1154.5|1153.5|1154|1153.4|0
1653632610000|2022-05-27 06:23:30|1154.3|1153.7|1154.5|1153.5|1154.5|1153.7|1154.3|1153.5|0
1653632630000|2022-05-27 06:23:50|||||||||1
1653632660000|2022-05-27 06:24:20|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|0
1653632700000|2022-05-27 06:25:00|1154.3|1153.7|1154.2|1153.2|1154.3|1153.7|1153.7|1152.7|8
1653632710000|2022-05-27 06:25:10|1153.9|1153.3|1154.2|1153.6|1154.2|1153.6|1153.9|1153.3|1
1653632720000|2022-05-27 06:25:20|1154.1|1153.5|1153.9|1153.3|1154.1|1153.5|1153.9|1153.3|0
1653632740000|2022-05-27 06:25:40|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|1153.8|1153.2|0
1653632760000|2022-05-27 06:26:00|1153.9|1153.3|1153.9|1153.3|1153.9|1153.3|1153.9|1153.3|2
1653632780000|2022-05-27 06:26:20|1154|1153.4|1153.9|1153.3|1154|1153.4|1153.9|1153.3|0
1653632790000|2022-05-27 06:26:30|1154|1153|1153.8|1153.2|1154|1153.2|1153.8|1153|0
1653632800000|2022-05-27 06:26:40|1154|1153.4|1154|1153.4|1154|1153.4|1154|1153.4|0
1653632810000|2022-05-27 06:26:50|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|3
1653632850000|2022-05-27 06:27:30|1154.4|1153.9|1154.4|1153.8|1154.4|1153.9|1154.4|1153.8|0
1653632860000|2022-05-27 06:27:40|1154.5|1153.9|1154.4|1153.8|1154.5|1153.9|1154.4|1153.8|0
1653632880000|2022-05-27 06:28:00|1154.5|1153.9|1154.4|1153.8|1154.5|1153.9|1154.4|1153.8|1
1653632890000|2022-05-27 06:28:10|1154.3|1153.7|1153.9|1153.3|1154.3|1153.7|1153.9|1153.3|1
1653632900000|2022-05-27 06:28:20|1154|1153.4|1154.2|1153.6|1154.2|1153.6|1154|1153.2|0
1653632920000|2022-05-27 06:28:40|1154.7|1153.7|1154.7|1154.1|1154.7|1154.1|1154.7|1153.7|4
1653632950000|2022-05-27 06:29:10|1154.8|1153.7|1154.7|1154.1|1154.8|1154.1|1154.7|1153.7|0
1653632970000|2022-05-27 06:29:30||1153.7||1153.7||1153.7||1153.7|0
1653632980000|2022-05-27 06:29:40|1154.4|1153.8|1154.7|1153.7|1154.7|1153.9|1154.4|1153.7|0
1653633000000|2022-05-27 06:30:00|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|0
1653633060000|2022-05-27 06:31:00|1154.4|1153.8|1154.5|1153.9|1154.5|1153.9|1154.4|1153.5|0
1653633070000|2022-05-27 06:31:10|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|1154.7|1154.1|1
1653633080000|2022-05-27 06:31:20|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|0
1653633100000|2022-05-27 06:31:40|1155|1154.4|1154.9|1154.3|1155.2|1154.4|1154.9|1154.2|2
1653633110000|2022-05-27 06:31:50|1155|1154|1155|1154|1155|1154|1155|1154|2
1653633120000|2022-05-27 06:32:00|1155.2|1153.7|1155|1154|1155.2|1154|1154.9|1153.7|1
1653633140000|2022-05-27 06:32:20|1155.1|1153.6|1155.1|1153.6|1155.1|1153.6|1155.1|1153.6|0
1653633150000|2022-05-27 06:32:30|1155|1154|1154.6|1154|1155.1|1154|1154.6|1153.6|0
1653633160000|2022-05-27 06:32:40|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|1154.4|1153.8|0
1653633180000|2022-05-27 06:33:00|1154.6|1154|1154.7|1154.1|1154.7|1154.1|1154.6|1154|2
1653633220000|2022-05-27 06:33:40|1154.5|1153.9|1154.4|1153.8|1154.5|1153.9|1154.4|1153.8|1
1653633230000|2022-05-27 06:33:50|||||||||1
1653633250000|2022-05-27 06:34:10|1154.5|1153.9|1154.7|1154.1|1154.7|1154.1|1154.5|1153.9|0
1653633260000|2022-05-27 06:34:20||1153.7||1154.1||1154.1||1153.7|0
1653633290000|2022-05-27 06:34:50|1154.5|1153.7|1154.7|1154.1|1154.7|1154.1|1154.5|1153.7|0
1653633300000|2022-05-27 06:35:00|1154.8|1153.8|1154.7|1154.1|1154.8|1154.1|1154.4|1153.8|1
1653633310000|2022-05-27 06:35:10|1154.5|1153.7|1154.7|1154.1|1154.7|1154.1|1154.5|1153.7|0
1653633340000|2022-05-27 06:35:40|1154.5|1153.9|1154.5|1153.9|1154.5|1153.9|1154.5|1153.9|0
1653633380000|2022-05-27 06:36:20|1154.4|1153.8|1153.7|1153.1|1154.4|1153.8|1153.7|1153.1|2
1653633410000|2022-05-27 06:36:50||1152.7||1152.7||1152.7||1152.7|0
1653633420000|2022-05-27 06:37:00|1153.6|1153|1153.2|1152.6|1153.7|1153|1153.2|1152.6|1
1653633440000|2022-05-27 06:37:20|1153|1152.4|1153.5|1152.5|1153.5|1152.6|1153|1152.4|5
1653633480000|2022-05-27 06:38:00|1153.8|1152.3|1153.5|1152.5|1153.8|1152.5|1153.5|1152.3|1
1653633510000|2022-05-27 06:38:30|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653633520000|2022-05-27 06:38:40|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|0
1653633540000|2022-05-27 06:39:00|1153.1|1152.5|1153|1152.4|1153.1|1152.5|1153|1152.4|1
1653633550000|2022-05-27 06:39:10|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1
1653633620000|2022-05-27 06:40:20|1153|1152.4|1152.7|1152.1|1153.1|1152.4|1152.7|1152.1|5
1653633630000|2022-05-27 06:40:30|1152.8|1151.8|1152.7|1152.1|1152.8|1152.1|1152.7|1151.8|0
1653633650000|2022-05-27 06:40:50|1152.8|1151.8|1152.8|1151.8|1152.8|1152.1|1152.7|1151.7|0
1653633660000|2022-05-27 06:41:00|1152.7|1151.7|1152.5|1151.5|1152.9|1152.3|1152.2|1151.2|0
1653633670000|2022-05-27 06:41:10|1152.2|1151.6|1152.2|1151.2|1152.3|1151.6|1152.2|1151.2|0
1653633700000|2022-05-27 06:41:40|1152.1|1151.1|1151.7|1150.7|1152.1|1151.3|1151.7|1150.7|0
1653633710000|2022-05-27 06:41:50|1152.2|1151.1|1152.2|1151.2|1152.2|1151.2|1152.2|1151.1|1
1653633720000|2022-05-27 06:42:00|1152.3|1150.8|1151.9|1150.9|1152.3|1151|1151.9|1150.8|1
1653633730000|2022-05-27 06:42:10|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|0
1653633750000|2022-05-27 06:42:30|1151.9|1151.1|1151.7|1150.7|1151.9|1151.1|1151.7|1150.4|0
1653633760000|2022-05-27 06:42:40|1151.9|1150.4|1151.7|1150.7|1151.9|1150.7|1151.7|1150.4|0
1653633780000|2022-05-27 06:43:00|1152|1151.1|1152|1151|1152|1151.3|1151.9|1151|0
1653633790000|2022-05-27 06:43:10|1151.9|1151.3|1152|1151|1152|1151.3|1151.8|1151|0
1653633800000|2022-05-27 06:43:20|1152.1|1151.5|1152.2|1151.2|1152.3|1151.5|1152.1|1151.2|2
1653633820000|2022-05-27 06:43:40|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|0
1653633830000|2022-05-27 06:43:50|1152|1151|1152|1151|1152|1151|1152|1151|0
1653633840000|2022-05-27 06:44:00|1151.8|1151.2|1151.9|1151.3|1151.9|1151.3|1151.8|1151.2|0
1653633850000|2022-05-27 06:44:10|1152|1151.4|1152.5|1151.5|1152.5|1151.5|1152|1151.4|2
1653633880000|2022-05-27 06:44:40|1152.2|1151.6|1152.2|1151.2|1152.4|1151.6|1152.2|1151.2|0
1653633900000|2022-05-27 06:45:00||1151.6||1151.6||1151.6||1151.6|0
1653633920000|2022-05-27 06:45:20|1152.4|1151.4|1152.2|1151.6|1152.5|1151.8|1152.2|1151.4|1
1653633930000|2022-05-27 06:45:30|1152.4|1151.4|1152.5|1151.5|1152.5|1151.5|1152.4|1151.4|0
1653633950000|2022-05-27 06:45:50|||||||||1
1653634020000|2022-05-27 06:47:00|1152.2|1151.2|1152.1|1151.5|1152.2|1151.5|1152.1|1151.2|1
1653634030000|2022-05-27 06:47:10|1152.5||1152.5||1152.5||1152.5||0
1653634070000|2022-05-27 06:47:50|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|0
1653634080000|2022-05-27 06:48:00|1152.5|1151.5|1152.4|1151.8|1152.5|1151.8|1152.4|1151.5|0
1653634100000|2022-05-27 06:48:20|||||||||1
1653634110000|2022-05-27 06:48:30|1152.3|1151.7|1152.2|1151.2|1152.3|1151.7|1152.2|1151.2|2
1653634120000|2022-05-27 06:48:40|1152.1|1151.5|1151.9|1151.3|1152.2|1151.6|1151.9|1151.3|1
1653634130000|2022-05-27 06:48:50|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653634150000|2022-05-27 06:49:10|1151.7|1151.1|1151.7|1150.7|1151.7|1151.1|1151.7|1150.7|2
1653634170000|2022-05-27 06:49:30|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|0
1653634180000|2022-05-27 06:49:40|1151.5|1150.9|1151.7|1151.1|1151.7|1151.1|1151.5|1150.9|1
1653634200000|2022-05-27 06:50:00|1151.9|1151.3|1152|1151|1152|1151.3|1151.7|1151|1
1653634210000|2022-05-27 06:50:10|1151.9|1151.3|1152|1151|1152|1151.3|1151.9|1151|0
1653634220000|2022-05-27 06:50:20|1151.8|1151.2|1152.5|1151.5|1152.5|1151.5|1151.8|1151.1|2
1653634270000|2022-05-27 06:51:10|1152.3|1151.7|1153|1152|1153|1152|1152.3|1151.7|4
1653634320000|2022-05-27 06:52:00|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|0
1653634330000|2022-05-27 06:52:10|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|0
1653634340000|2022-05-27 06:52:20|1153.1|1152.5|1153.2|1152.2|1153.2|1152.5|1153.1|1152.2|0
1653634360000|2022-05-27 06:52:40|1152.7|1152.1|1152.7|1151.7|1152.7|1152.1|1152.7|1151.7|1
1653634410000|2022-05-27 06:53:30|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|1152.5|1151.9|0
1653634420000|2022-05-27 06:53:40|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653634430000|2022-05-27 06:53:50|1152.7|1151.7|1153|1152|1153|1152|1152.7|1151.7|2
1653634440000|2022-05-27 06:54:00|1152.7|1151.7|1152.7|1151.7|1152.7|1152.1|1152.7|1151.7|0
1653634500000|2022-05-27 06:55:00|1152.9|1151.9|1153|1152|1153|1152|1152.9|1151.9|0
1653634510000|2022-05-27 06:55:10|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|0
1653634520000|2022-05-27 06:55:20|1153.1||1153.1||1153.1||1153.1||0
1653634550000|2022-05-27 06:55:50|||||||||1
1653634560000|2022-05-27 06:56:00|1152.8|1152.2|1152.7|1152.1|1152.8|1152.2|1152.7|1152.1|3
1653634580000|2022-05-27 06:56:20|1152.8|1152.2|1152.8|1152.2|1152.8|1152.2|1152.8|1152.2|0
1653634610000|2022-05-27 06:56:50|||||||||1
1653634620000|2022-05-27 06:57:00|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1
1653634630000|2022-05-27 06:57:10|1152.6|1152|1152.5|1151.5|1152.6|1152|1152.5|1151.5|2
1653634640000|2022-05-27 06:57:20|1152.2|1151.6|1151.9|1151.3|1152.2|1151.6|1151.9|1151.2|1
1653634650000|2022-05-27 06:57:30|1151.8|1151.2|1151.7|1151.1|1151.8|1151.2|1151.7|1151.1|2
1653634660000|2022-05-27 06:57:40|1151.6|1151|1151.5|1150.9|1151.6|1151|1151.5|1150.9|0
1653634670000|2022-05-27 06:57:50|1151.4|1150.8|1152|1151|1152|1151|1151.4|1150.8|3
1653634680000|2022-05-27 06:58:00|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1
1653634690000|2022-05-27 06:58:10|1152.2|1151.2|1152.9|1151.9|1152.9|1151.9|1152.1|1151.2|5
1653634700000|2022-05-27 06:58:20|1153|1152|1151.7|1150.7|1153|1152|1151.7|1150.7|7
1653634720000|2022-05-27 06:58:40|1152.1|1150.6|1151.7|1150.7|1152.1|1150.9|1151.7|1150.6|0
1653634740000|2022-05-27 06:59:00|1151.9|1150.4|1151.2|1150.2|1151.9|1150.4|1151.2|1150.2|3
1653634760000|2022-05-27 06:59:20|1150.7|1149.7|1150.5|1149.5|1150.7|1149.7|1150.2|1149.2|11
1653634780000|2022-05-27 06:59:40|1150.4|1149.4|1149.9|1149.3|1150.4|1149.4|1149.9|1149.3|2
1653634790000|2022-05-27 06:59:50|1150.2|1149.2|1149.2|1148.6|1150.2|1149.3|1149.2|1148.6|3
1653634800000|2022-05-27 07:00:00|1149.4|1148.4|1148.8|1147.8|1149.5|1148.5|1148.8|1147.7|3
1653634810000|2022-05-27 07:00:10|1148.4|1147.4|1147|1146|1148.4|1147.4|1146.4|1144.9|10
1653634820000|2022-05-27 07:00:20|1147.4|1145.9|1147.2|1146.2|1147.4|1146.2|1146.7|1145.9|2
1653634830000|2022-05-27 07:00:30|1147.1|1146.5|1147.7|1146.7|1147.7|1146.7|1147.1|1146.5|0
1653634840000|2022-05-27 07:00:40|1147.9|1146.4|1147.5|1146.5|1147.9|1146.6|1147.5|1146.4|0
1653634860000|2022-05-27 07:01:00|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1
1653634870000|2022-05-27 07:01:10||1146.2||1146.2||1146.2||1146.2|0
1653634880000|2022-05-27 07:01:20|1147.6|1146.1|1147.2|1146.2|1147.6|1146.2|1147.2|1146.1|0
1653634890000|2022-05-27 07:01:30|1147.3|1146.3|1147.9|1147.3|1147.9|1147.3|1147.3|1146.3|4
1653634910000|2022-05-27 07:01:50|1148|1147.4|1148.2|1147.6|1148.2|1147.6|1148|1147.4|0
1653634920000|2022-05-27 07:02:00|1147.4|1146.8|1148.4|1146.9|1148.4|1146.9|1147.3|1146.1|7
1653634950000|2022-05-27 07:02:30|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|0
1653634960000|2022-05-27 07:02:40|1148.7|1147.2|1149.1|1147.6|1149.1|1147.6|1148.7|1147.2|4
1653634980000|2022-05-27 07:03:00|1149|1148|1149.1|1147.6|1149.1|1148|1148.9|1147.6|2
1653635010000|2022-05-27 07:03:30|1150|1149|1150|1149|1150|1149|1150|1149|6
1653635020000|2022-05-27 07:03:40|1150.2|1148.7|1150.2|1148.7|1150.2|1148.7|1150.2|1148.7|1
1653635040000|2022-05-27 07:04:00|1150|1149|1150|1149|1150|1149|1150|1149|0
1653635060000|2022-05-27 07:04:20|1150.1|1149.1|1150.7|1149.7|1150.7|1149.7|1150.1|1149.1|5
1653635070000|2022-05-27 07:04:30|1150.6|1150|1151|1150|1151|1150|1150.6|1149.9|0
1653635080000|2022-05-27 07:04:40|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|0
1653635100000|2022-05-27 07:05:00|1151|1150|1151|1150|1151|1150|1151|1150|1
1653635140000|2022-05-27 07:05:40|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653635200000|2022-05-27 07:06:40|1151.1|1149.6|1150.9|1149.4|1151.1|1149.7|1150.7|1149.4|4
1653635210000|2022-05-27 07:06:50|1150.6|1149.6|1150.6|1149.6|1150.6|1149.6|1150.6|1149.6|0
1653635230000|2022-05-27 07:07:10|1150.2|1149.2|1150.6|1149.6|1150.6|1149.6|1150.1|1149.2|2
1653635240000|2022-05-27 07:07:20|1150.5|1149.9|1151|1150|1151|1150|1150.5|1149.9|1
1653635250000|2022-05-27 07:07:30|1151.7|1150.2|1151.7|1150.2|1151.7|1150.2|1151.7|1150.2|1
1653635260000|2022-05-27 07:07:40|1151.4|1150.4|1151.3|1150.3|1151.4|1150.4|1151.3|1150.3|0
1653635280000|2022-05-27 07:08:00|1151.2|1150.2|1151.7|1150.2|1151.7|1150.3|1151.2|1150.2|0
1653635290000|2022-05-27 07:08:10|1151.3|1150.3|1151.7|1150.2|1151.7|1150.3|1151.3|1150.2|0
1653635320000|2022-05-27 07:08:40|1151.3|1150.3|1151.3|1150.3|1151.7|1150.3|1151.3|1150.2|0
1653635340000|2022-05-27 07:09:00|1151.4|1150.4|1151.2|1150.2|1151.7|1150.4|1151.2|1150.2|0
1653635410000|2022-05-27 07:10:10|1151|1150.4|1151.4|1149.9|1151.4|1150.4|1151|1149.9|1
1653635420000|2022-05-27 07:10:20|1151|1150|1151.4|1149.9|1151.4|1150|1151|1149.9|0
1653635430000|2022-05-27 07:10:30|1150.8|1150.2|1150.7|1149.7|1150.8|1150.2|1150.7|1149.7|1
1653635450000|2022-05-27 07:10:50|1151|1150.4|1151.7|1150.2|1151.7|1150.4|1151|1150.2|2
1653635460000|2022-05-27 07:11:00|1151.3|1150.3|1151.3|1150.3|1151.3|1150.3|1151.3|1150.3|0
1653635470000|2022-05-27 07:11:10|1151.7|1150.2|1152.4|1151.8|1152.4|1151.8|1151.7|1150.2|17
1653635480000|2022-05-27 07:11:20|1152.6|1151.6|1152.6|1151.6|1152.6|1151.6|1152.6|1151.6|0
1653635520000|2022-05-27 07:12:00|1153|1152.4|1153|1152.4|1153|1152.4|1153|1152.4|2
1653635540000|2022-05-27 07:12:20|1152.7|1152.1|1152.5|1151.5|1152.7|1152.1|1152.5|1151.5|23
1653635560000|2022-05-27 07:12:40|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|0
1653635580000|2022-05-27 07:13:00|1152.5|1151.5|1152.7|1151.2|1152.7|1151.5|1152.5|1151.2|0
1653635620000|2022-05-27 07:13:40|1152|1151.4|1152.1|1151.1|1152.1|1151.4|1152|1151.1|0
1653635630000|2022-05-27 07:13:50|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|1151.9|1151.3|0
1653635640000|2022-05-27 07:14:00|1152.1|1151.1|1151.9|1151.3|1152.1|1151.3|1151.9|1151.1|0
1653635660000|2022-05-27 07:14:20|1151.7|1150.7|1151.9|1150.4|1151.9|1150.7|1151.7|1150.4|2
1653635700000|2022-05-27 07:15:00|1151.8|1150.3|1151.3|1150.3|1151.8|1150.3|1151.3|1150.2|0
1653635710000|2022-05-27 07:15:10|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|0
1653635750000|2022-05-27 07:15:50|1151.6|1150.6|1151.6|1150.6|1151.6|1150.6|1151.6|1150.6|1
1653635760000|2022-05-27 07:16:00|1151.5|1150.5|1151.4|1150.8|1151.5|1150.8|1151.4|1150.5|0
1653635780000|2022-05-27 07:16:20|1151.6|1150.6|1151.6|1150.6|1151.6|1150.6|1151.6|1150.6|1
1653635790000|2022-05-27 07:16:30|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|1151.4|1150.8|0
1653635800000|2022-05-27 07:16:40|1151.6|1150.6|1151.6|1150.6|1151.6|1150.8|1151.4|1150.6|0
1653635810000|2022-05-27 07:16:50|1151.4|1150.8|1152.3|1151.3|1152.3|1151.3|1151.4|1150.8|6
1653635840000|2022-05-27 07:17:20|1152.5|1151.9|1152.6|1151.6|1152.6|1151.9|1152.5|1151.6|6
1653635930000|2022-05-27 07:18:50|1152.2||1152.2||1152.2||1152.2||0
1653635950000|2022-05-27 07:19:10|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|1152.1|1151.5|0
1653635960000|2022-05-27 07:19:20|1152|1151.4|1152.3|1151.3|1152.3|1151.4|1152|1151.3|0
1653635970000|2022-05-27 07:19:30|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|0
1653635990000|2022-05-27 07:19:50|1151.9|1151.3|1152|1151.4|1152|1151.4|1151.9|1151.3|0
1653636000000|2022-05-27 07:20:00|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|1152.2|1151.6|5
1653636010000|2022-05-27 07:20:10|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|1152.3|1151.7|0
1653636020000|2022-05-27 07:20:20|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1
1653636040000|2022-05-27 07:20:40|1152.5|1151.9|1152.9|1152.3|1152.9|1152.3|1152.5|1151.9|1
1653636050000|2022-05-27 07:20:50|1153|1152|1153|1152|1153|1152|1153|1152|0
1653636060000|2022-05-27 07:21:00|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|1152.9|1152.3|0
1653636070000|2022-05-27 07:21:10|1153.1|1152.1|1153.1|1152.1|1153.1|1152.1|1153.1|1152.1|0
1653636100000|2022-05-27 07:21:40|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|3
1653636110000|2022-05-27 07:21:50|1153.5|1152.5|1154.2|1152.7|1154.2|1153.1|1153.5|1152.4|3
1653636120000|2022-05-27 07:22:00|1154.1|1152.6|1152|1151|1154.1|1152.9|1151.5|1150.9|2
1653636130000|2022-05-27 07:22:10|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|0
1653636140000|2022-05-27 07:22:20|1152.2|1151.2|1151.9|1151.3|1152.2|1151.4|1151.9|1151.2|8
1653636150000|2022-05-27 07:22:30|1152.1|1151.5|1152.4|1150.9|1152.7|1151.7|1152.1|1150.9|6
1653636190000|2022-05-27 07:23:10|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|0
1653636200000|2022-05-27 07:23:20|1152|1151|1152|1151|1152|1151|1152|1151|0
1653636240000|2022-05-27 07:24:00|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|0
1653636250000|2022-05-27 07:24:10|1151.9|1150.9|1152|1151|1152|1151|1151.9|1150.9|0
1653636270000|2022-05-27 07:24:30|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|0
1653636290000|2022-05-27 07:24:50|1151.9|1150.9|1152|1151|1152|1151|1151.9|1150.9|0
1653636310000|2022-05-27 07:25:10|1152.3|1150.8|1152.2|1151.2|1152.3|1151.2|1152.2|1150.8|0
1653636330000|2022-05-27 07:25:30|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|0
1653636350000|2022-05-27 07:25:50|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653636370000|2022-05-27 07:26:10|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|0
1653636390000|2022-05-27 07:26:30|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653636430000|2022-05-27 07:27:10|1152.6|1151.1|1152.7|1151.7|1152.7|1151.7|1152.5|1151.1|0
1653636480000|2022-05-27 07:28:00|1152.5|1151.9|1152.9|1151.9|1152.9|1152.1|1152.5|1151.9|0
1653636490000|2022-05-27 07:28:10|1152.7|1152.1|1152.9|1152.3|1152.9|1152.3|1152.7|1152.1|0
1653636500000|2022-05-27 07:28:20|1153.2|1152.2|1152.9|1152.3|1153.2|1152.3|1152.9|1152.2|0
1653636510000|2022-05-27 07:28:30|1153.2|1152.2|1153.2|1152.2|1153.2|1152.2|1153.2|1152.2|1
1653636520000|2022-05-27 07:28:40|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|1153.7|1152.7|2
1653636540000|2022-05-27 07:29:00|1153.4|1152.8|1153.7|1153.1|1153.7|1153.1|1153.4|1152.7|1
1653636550000|2022-05-27 07:29:10|1154.4|1152.9|1153.7|1153.1|1154.4|1153.3|1153.7|1152.9|4
1653636560000|2022-05-27 07:29:20|1153.2|1152.2|1153.5|1152.5|1153.5|1152.5|1153.1|1152.2|2
1653636570000|2022-05-27 07:29:30|1153.2|1152.6|1153.5|1152.5|1153.5|1152.6|1153.2|1152.3|0
1653636660000|2022-05-27 07:31:00|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653636690000|2022-05-27 07:31:30|1153.1|1152.5|1152.8|1152.2|1153.1|1152.5|1152.8|1152.2|1
1653636700000|2022-05-27 07:31:40|1152.7|1152.1|1153.2|1152.2|1153.2|1152.3|1152.6|1152|1
1653636740000|2022-05-27 07:32:20|1153|1152.4|1153|1152.4|1153|1152.4|1153|1152.4|0
1653636750000|2022-05-27 07:32:30|1152.9|1152.3|1153.8|1152.3|1153.8|1152.4|1152.9|1152.3|1
1653636780000|2022-05-27 07:33:00|1153.5|1152.5|1153.2|1152.2|1153.5|1152.5|1153.2|1152.2|0
1653636850000|2022-05-27 07:34:10|1153.7||1153.2||1153.7||1153.2||0
1653636860000|2022-05-27 07:34:20|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|0
1653636900000|2022-05-27 07:35:00|1152.7|1152.1|1152.4|1150.9|1152.7|1152.1|1152.2|1150.9|1
1653636910000|2022-05-27 07:35:10|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653636920000|2022-05-27 07:35:20|1152.4|1150.9|1151.7|1150.7|1152.4|1150.9|1151.7|1150.4|5
1653636930000|2022-05-27 07:35:30|1151.9|1150.4|1151.9|1150.4|1151.9|1150.7|1151.7|1150.4|1
1653637010000|2022-05-27 07:36:50|||||||||1
1653637040000|2022-05-27 07:37:20|1152|1150.5|1152.1|1150.6|1152.1|1150.6|1152|1150.5|0
1653637050000|2022-05-27 07:37:30|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|0
1653637110000|2022-05-27 07:38:30|1152|1151|1152.1|1151.1|1152.4|1151.1|1152|1150.7|0
1653637120000|2022-05-27 07:38:40|1152|1151|1152|1151|1152|1151|1151.9|1150.9|0
1653637130000|2022-05-27 07:38:50|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1
1653637180000|2022-05-27 07:39:40|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653637190000|2022-05-27 07:39:50|1152.6|1151.1|1152.4|1151.4|1152.6|1151.4|1152.4|1151.1|0
1653637200000|2022-05-27 07:40:00|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653637240000|2022-05-27 07:40:40|1152.4|1151.8|1153.4|1151.9|1153.4|1151.9|1152.4|1151.7|0
1653637250000|2022-05-27 07:40:50|1153.2|1152.2|1153.2|1152.2|1153.6|1152.2|1153.2|1152.1|0
1653637270000|2022-05-27 07:41:10|1153.4|1151.9|1152.7|1151.7|1153.4|1151.9|1152.7|1151.7|3
1653637320000|2022-05-27 07:42:00|1152.5|1151.2|1152.5|1151.5|1152.5|1151.5|1152.5|1151.2|0
1653637330000|2022-05-27 07:42:10|1152.7|1151.2|1152.2|1151.2|1152.7|1151.2|1152.2|1151.2|0
1653637350000|2022-05-27 07:42:30|1152.3|1151.6|1152.2|1151.2|1152.3|1151.6|1152.2|1151.2|0
1653637360000|2022-05-27 07:42:40|1151.9|1151.3|1152.2|1150.7|1152.2|1151.3|1151.9|1150.7|2
1653637370000|2022-05-27 07:42:50|1151.9|1150.9|1151.8|1150.8|1152.1|1150.9|1151.8|1150.6|0
1653637380000|2022-05-27 07:43:00|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|1151.7|1150.7|0
1653637390000|2022-05-27 07:43:10|1151.5|1150.9|1151.4|1150.8|1151.5|1150.9|1151.4|1150.8|0
1653637420000|2022-05-27 07:43:40|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|1151.5|1150.9|1
1653637430000|2022-05-27 07:43:50|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|2
1653637440000|2022-05-27 07:44:00|1152.2|1151.2|1152.6|1151.1|1152.6|1151.2|1152.2|1151.1|0
1653637450000|2022-05-27 07:44:10|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653637490000|2022-05-27 07:44:50|1152.8|1151.8|1152.7|1151.7|1152.8|1151.8|1152.7|1151.7|0
1653637510000|2022-05-27 07:45:10|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653637520000|2022-05-27 07:45:20|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|0
1653637530000|2022-05-27 07:45:30|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653637540000|2022-05-27 07:45:40|1151.7|1150.2|1151.5|1150.5|1151.7|1150.5|1151.5|1150.2|5
1653637560000|2022-05-27 07:46:00|1151.4|1150.8|1152.2|1150.7|1152.2|1150.8|1151.4|1150.6|5
1653637580000|2022-05-27 07:46:20|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1
1653637600000|2022-05-27 07:46:40|1152.4|1150.9|1152.5|1151.5|1152.7|1151.5|1152.4|1150.9|0
1653637610000|2022-05-27 07:46:50|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|0
1653637620000|2022-05-27 07:47:00|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|1152.5|1151.5|0
1653637650000|2022-05-27 07:47:30|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|0
1653637680000|2022-05-27 07:48:00|1152.2||1152.2||1152.2||1152.2||0
1653637720000|2022-05-27 07:48:40|1152|1151.4|1151.9|1151.3|1152.1|1151.4|1151.7|1151.1|1
1653637730000|2022-05-27 07:48:50|1152.6|1151.1|1152.5|1151.5|1152.6|1151.5|1152.5|1151.1|1
1653637740000|2022-05-27 07:49:00|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|2
1653637750000|2022-05-27 07:49:10|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1
1653637760000|2022-05-27 07:49:20|1152.4|1151.4|1152.4|1151.4|1152.4|1151.4|1152.4|1151.4|0
1653637770000|2022-05-27 07:49:30|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653637780000|2022-05-27 07:49:40|1152.6|1151.1|1152.6|1151.1|1152.6|1151.1|1152.6|1151.1|2
1653637790000|2022-05-27 07:49:50|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|0
1653637810000|2022-05-27 07:50:10|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|0
1653637820000|2022-05-27 07:50:20|1152.6|1151.1|1152.6|1151.1|1152.6|1151.1|1152.6|1151.1|1
1653637830000|2022-05-27 07:50:30|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|1
1653637890000|2022-05-27 07:51:30|1152|1151.4|1151.7|1150.7|1152.1|1151.4|1151.7|1150.6|1
1653637900000|2022-05-27 07:51:40|1151.4|1150.8|1151.2|1150.6|1151.6|1150.8|1151.2|1150.6|0
1653637920000|2022-05-27 07:52:00|1151|1150.4|1151.4|1150.8|1151.4|1150.8|1151|1150.4|3
1653637940000|2022-05-27 07:52:20|1151.7|1150.7|1151.7|1150.7|1151.9|1150.9|1151.7|1150.7|2
1653637980000|2022-05-27 07:53:00|1151.6|1151|1151.7|1151.1|1151.9|1151.1|1151.6|1150.9|0
1653638010000|2022-05-27 07:53:30|1151.9|1150.9|1151.7|1151.1|1151.9|1151.1|1151.7|1150.9|0
1653638040000|2022-05-27 07:54:00|1151.6|1151|1151.5|1150.9|1151.6|1151|1151.5|1150.9|0
1653638060000|2022-05-27 07:54:20|1151.7|1151.1|1151.9|1150.9|1151.9|1151.1|1151.7|1150.9|2
1653638090000|2022-05-27 07:54:50|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|1151.7|1151.1|0
1653638100000|2022-05-27 07:55:00|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653638110000|2022-05-27 07:55:10|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|1
1653638140000|2022-05-27 07:55:40|1151.9|1151.3|1151.8|1151.2|1151.9|1151.3|1151.8|1151.2|1
1653638170000|2022-05-27 07:56:10|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|1
1653638240000|2022-05-27 07:57:20|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1
1653638250000|2022-05-27 07:57:30|1152.9|1151.4|1152.6|1151.6|1152.9|1151.6|1152.6|1151.4|0
1653638260000|2022-05-27 07:57:40|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|1152.7|1151.7|0
1653638270000|2022-05-27 07:57:50|1152.8|1151.8|1152.7|1152.1|1152.8|1152.1|1152.7|1151.8|0
1653638280000|2022-05-27 07:58:00|1152.9|1151.9|1152.9|1152.3|1153|1152.3|1152.9|1151.9|2
1653638330000|2022-05-27 07:58:50|1153.2|1151.7|1152.2|1150.7|1153.2|1151.7|1152|1150.7|8
1653638340000|2022-05-27 07:59:00|1151.8|1150.8|1152.2|1151.2|1152.3|1151.2|1151.8|1150.6|2
1653638350000|2022-05-27 07:59:10|1152|1151.4|1152|1151.4|1152|1151.4|1152|1151.4|0
1653638360000|2022-05-27 07:59:20|1152.1|1151.5|1152.1|1151.1|1152.2|1151.5|1151.9|1151.1|2
1653638370000|2022-05-27 07:59:30|1152.2|1151.2|1151.9|1151.3|1152.6|1151.3|1151.9|1151.1|0
1653638380000|2022-05-27 07:59:40|1152|1151.4|1152.7|1151.7|1152.7|1151.7|1152|1151.4|2
1653638390000|2022-05-27 07:59:50|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1653638400000|2022-05-27 08:00:00|1152.7|1151.2|1152.7|1151.2|1152.7|1151.5|1152.4|1151.2|1
1653638410000|2022-05-27 08:00:10|1152.5|1151.5|1152.8|1151.3|1152.8|1151.5|1152.5|1151.2|0
1653638420000|2022-05-27 08:00:20|1152.7|1151.2|1152.5|1151.5|1152.8|1151.5|1152.5|1151.2|0
1653638430000|2022-05-27 08:00:30|1152.7|1151.2|1152.8|1151.3|1152.8|1151.5|1152.5|1151.2|0
1653638460000|2022-05-27 08:01:00|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|0
1653638500000|2022-05-27 08:01:40|1152.3|1151.3|1152.2|1151.2|1152.3|1151.3|1152.2|1151.2|0
1653638510000|2022-05-27 08:01:50|1152.1|1150.6|1151.8|1150.8|1152.1|1150.9|1151.8|1150.6|1
1653638520000|2022-05-27 08:02:00|1151.7|1150.7|1151.9|1150.4|1151.9|1150.7|1151.7|1150.4|0
1653638540000|2022-05-27 08:02:20|1151.5|1151.3|1151.5|1150.5|1151.5|1151.3|1151.5|1150.5|0
1653638570000|2022-05-27 08:02:50|||||||||1
1653638580000|2022-05-27 08:03:00|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151|1150.4|2
1653638590000|2022-05-27 08:03:10|1151.4|1150.4|1151.2|1150.6|1151.4|1150.6|1151.2|1150.4|0
1653638610000|2022-05-27 08:03:30|1151.4|1150.4|1151.4|1150.4|1151.4|1150.4|1151.4|1150.4|0
1653638620000|2022-05-27 08:03:40||1150.8||1150.8||1150.8||1150.8|0
1653638640000|2022-05-27 08:04:00|1151.5|1150.9|1151.6|1150.6|1151.6|1150.9|1151.5|1150.6|0
1653638650000|2022-05-27 08:04:10|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|1151.3|1150.7|0
1653638660000|2022-05-27 08:04:20|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|0
1653638680000|2022-05-27 08:04:40|||||||||1
1653638690000|2022-05-27 08:04:50|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|1151.2|1150.6|2
1653638700000|2022-05-27 08:05:00|1150.6|1149.7|1150.5|1149.9|1150.6|1150|1150.5|1149.7|1
1653638720000|2022-05-27 08:05:20||1149.5||1149.5||1149.5||1149.5|0
1653638730000|2022-05-27 08:05:30|1150.2|1149.2|1149.9|1149.3|1150.2|1149.4|1149.9|1149.1|1
1653638760000|2022-05-27 08:06:00|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|1
1653638780000|2022-05-27 08:06:20|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1
1653638790000|2022-05-27 08:06:30|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1
1653638820000|2022-05-27 08:07:00|1151.1|1149.6|1151.2|1150.2|1151.6|1150.2|1151.1|1149.6|0
1653638830000|2022-05-27 08:07:10|1151.6|1150.1|1151.4|1150.4|1151.6|1150.4|1151.4|1150.1|0
1653638870000|2022-05-27 08:07:50|1151.2|1150.6|1151.4|1150.4|1151.4|1150.6|1151.2|1150.4|0
1653638880000|2022-05-27 08:08:00|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|1
1653638890000|2022-05-27 08:08:10|1151.4|1150.4|1151.8|1150.3|1151.8|1150.5|1151.4|1150.3|0
1653638910000|2022-05-27 08:08:30|1151.7|1150.2|1151.6|1150.1|1151.7|1150.2|1151.6|1150.1|0
1653638930000|2022-05-27 08:08:50|1151.3|1150.3|1151.6|1150.1|1151.6|1150.3|1151.3|1150.1|0
1653638940000|2022-05-27 08:09:00|1151.2|1150.2|1151.1|1150.1|1151.4|1150.2|1151.1|1149.9|1
1653638950000|2022-05-27 08:09:10|1151.2|1149.7|1150.8|1149.8|1151.2|1149.9|1150.8|1149.7|0
1653638960000|2022-05-27 08:09:20|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|1150.7|1150.1|0
1653639010000|2022-05-27 08:10:10|1150.5|1149.9|1150.2|1149.6|1150.5|1149.9|1150.2|1149.5|2
1653639020000|2022-05-27 08:10:20|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1
1653639050000|2022-05-27 08:10:50|||||||||1
1653639060000|2022-05-27 08:11:00|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|2
1653639070000|2022-05-27 08:11:10|1149.7|1148.7|1149.6|1148.6|1149.7|1148.7|1149.6|1148.6|0
1653639080000|2022-05-27 08:11:20|1149.4|1148.8|1150|1149|1150|1149|1149.4|1148.8|1
1653639100000|2022-05-27 08:11:40|1149.7|1149.1|1149.2|1148.6|1149.7|1149.1|1149.2|1148.6|0
1653639110000|2022-05-27 08:11:50|1149.1|1148.5|1149.1|1148.5|1149.1|1148.5|1149.1|1148.5|0
1653639120000|2022-05-27 08:12:00|1149.2|1148.6|1150.1|1148.6|1150.2|1149|1149.2|1148.6|12
1653639150000|2022-05-27 08:12:30|1150.2|1148.7|1150|1149|1150.2|1149|1150|1148.7|0
1653639160000|2022-05-27 08:12:40|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|1150.2|1149.2|0
1653639180000|2022-05-27 08:13:00|1150.4|1148.9|1150.2|1149.6|1150.4|1149.6|1150.2|1148.9|1
1653639210000|2022-05-27 08:13:30|1150.3|1149.7|1150.7|1149.7|1150.7|1149.7|1150.3|1149.7|0
1653639220000|2022-05-27 08:13:40|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|2
1653639240000|2022-05-27 08:14:00|1150.6|1149.6|1149.7|1149.1|1150.6|1149.6|1149.7|1149.1|2
1653639250000|2022-05-27 08:14:10|1148.6|1147.6|1148.6|1147.6|1148.6|1147.6|1148.6|1147.6|4
1653639260000|2022-05-27 08:14:20|1148.2||1148.2||1148.2||1148.2||0
1653639270000|2022-05-27 08:14:30|1148.6||1148.6||1148.6||1148.6||1
1653639280000|2022-05-27 08:14:40|1147.7|1146.2|1147.4|1145.9|1147.7|1146.2|1147|1145.8|10
1653639290000|2022-05-27 08:14:50|1147.5|1146|1147.4|1145.9|1147.5|1146|1147.4|1145.9|1
1653639300000|2022-05-27 08:15:00|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|0
1653639310000|2022-05-27 08:15:10|1147.4|1145.9|1147.4|1145.9|1147.6|1146.1|1147.4|1145.9|0
1653639320000|2022-05-27 08:15:20|1146.7|1145.7|1146.7|1145.7|1146.7|1145.7|1146.7|1145.7|15
1653639330000|2022-05-27 08:15:30|1147.1|1145.6|1148.2|1147.2|1148.6|1147.2|1146.6|1145.6|2
1653639340000|2022-05-27 08:15:40|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|0
1653639350000|2022-05-27 08:15:50|1148.5|1147.5|1148.7|1147.2|1148.7|1147.5|1148.5|1147.2|0
1653639400000|2022-05-27 08:16:40|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|0
1653639410000|2022-05-27 08:16:50|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|2
1653639430000|2022-05-27 08:17:10|1148.4|1146.9|1148.4|1146.9|1148.4|1146.9|1148.4|1146.9|3
1653639450000|2022-05-27 08:17:30|1148|1147|1147.9|1147.3|1148|1147.3|1147.9|1147|0
1653639500000|2022-05-27 08:18:20|1147.3|1146.4|1147.9|1146.4|1147.9|1146.7|1147.3|1146.4|4
1653639510000|2022-05-27 08:18:30|1147.5|1146.5|1147.5|1146.5|1147.7|1146.5|1147.5|1146.2|0
1653639540000|2022-05-27 08:19:00|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|1147.4|1146.8|0
1653639550000|2022-05-27 08:19:10|1147.6|1147|1148.1|1147.1|1148.1|1147.1|1147.6|1147|4
1653639610000|2022-05-27 08:20:10|1148.4|1146.9|1148.8|1147.3|1148.8|1147.3|1148.2|1146.9|0
1653639620000|2022-05-27 08:20:20|1148.7|1147.2|1148.7|1147.2|1148.7|1147.2|1148.7|1147.2|0
1653639630000|2022-05-27 08:20:30|1148.8|1147.3|1148.7|1147.2|1148.8|1147.3|1148.7|1147.2|0
1653639660000|2022-05-27 08:21:00|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|5
1653639670000|2022-05-27 08:21:10|1148.1||1148.1||1148.1||1148.1||1
1653639690000|2022-05-27 08:21:30|1148.4|1146.9|1148.4|1146.9|1148.4|1146.9|1148.4|1146.9|0
1653639700000|2022-05-27 08:21:40|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|0
1653639710000|2022-05-27 08:21:50|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|2
1653639720000|2022-05-27 08:22:00|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|0
1653639740000|2022-05-27 08:22:20|1148.9|1147.9|1149|1148|1149|1148|1148.9|1147.9|0
1653639750000|2022-05-27 08:22:30|1148.9|1148.3|1148.9|1148.3|1149|1148.3|1148.9|1148|4
1653639760000|2022-05-27 08:22:40|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653639780000|2022-05-27 08:23:00|1148.9|1147.4|1148.6|1147.6|1148.9|1147.6|1148.6|1147.4|0
1653639790000|2022-05-27 08:23:10|1148.9|1147.4|1148.9|1147.4|1148.9|1147.4|1148.9|1147.4|2
1653639810000|2022-05-27 08:23:30|1149|1148|1149.2|1147.7|1149.2|1148|1149|1147.7|3
1653639820000|2022-05-27 08:23:40|1148.7||1148.7||1148.7||1148.7||0
1653639870000|2022-05-27 08:24:30|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653639890000|2022-05-27 08:24:50|1149.3|1147.8|1149|1148|1149.3|1148|1149|1147.8|0
1653639900000|2022-05-27 08:25:00|1149.3|1147.8|1149.4|1147.9|1149.4|1147.9|1149.3|1147.8|0
1653639950000|2022-05-27 08:25:50|1149.2|1148.6|1149.4|1148.4|1149.4|1148.6|1149.2|1148.4|0
1653640000000|2022-05-27 08:26:40|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|0
1653640040000|2022-05-27 08:27:20|1149.4|1148.8|1149.5|1148.5|1149.5|1148.8|1149.4|1148.5|1
1653640050000|2022-05-27 08:27:30|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|1149.6|1148.6|0
1653640070000|2022-05-27 08:27:50|1149.5|1148.9|1149.8|1148.8|1149.8|1148.9|1149.5|1148.8|0
1653640100000|2022-05-27 08:28:20|1149.7|1149.1|1149.8|1148.8|1149.8|1149.1|1149.7|1148.8|4
1653640140000|2022-05-27 08:29:00|1150.1|1148.6|1150.8|1149.8|1150.9|1149.9|1150|1148.6|1
1653640150000|2022-05-27 08:29:10|1151.1|1149.6|1151.1|1150.1|1151.1|1150.1|1151.1|1149.6|0
1653640170000|2022-05-27 08:29:30|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653640190000|2022-05-27 08:29:50|1151.1|1150.1|1150.8|1150.2|1151.1|1150.3|1150.8|1150.1|0
1653640200000|2022-05-27 08:30:00|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653640210000|2022-05-27 08:30:10|1151.1|1150.1|1151.1|1150.1|1151.1|1150.1|1151.1|1150.1|0
1653640230000|2022-05-27 08:30:30|1150.9|1150.3|1151.1|1150.1|1151.1|1150.3|1150.9|1150.1|0
1653640240000|2022-05-27 08:30:40|1150.9|1150.3|1151.1|1150.1|1151.1|1150.3|1150.9|1150.1|0
1653640260000|2022-05-27 08:31:00|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|1150.9|1150.3|0
1653640300000|2022-05-27 08:31:40|1151|1150.4|1151|1150.4|1151|1150.4|1151|1150.4|4
1653640310000|2022-05-27 08:31:50|1151.5|1150.5|1153|1152|1153|1152.1|1151.5|1150.5|2
1653640320000|2022-05-27 08:32:00|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|0
1653640330000|2022-05-27 08:32:10|1153|1152|1153|1152.4|1153|1152.4|1153|1152|0
1653640340000|2022-05-27 08:32:20|1153.1|1152.1|1153.1|1152.1|1153.1|1152.1|1153.1|1152.1|0
1653640370000|2022-05-27 08:32:50|||||||||1
1653640380000|2022-05-27 08:33:00|1152.7|1152.2|1152.7|1152.1|1152.8|1152.2|1152.7|1152.1|1
1653640430000|2022-05-27 08:33:50|1152.8|1152.2|1153|1152.4|1153|1152.4|1152.8|1152.2|1
1653640450000|2022-05-27 08:34:10|1153.1|1152.1|1151.7|1151.1|1153.1|1152.1|1151.7|1151|3
1653640460000|2022-05-27 08:34:20|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|1151.8|1151.2|0
1653640470000|2022-05-27 08:34:30|1151.7|1150.7|1151.8|1150.8|1151.8|1150.8|1151.7|1150.7|0
1653640480000|2022-05-27 08:34:40|1151.7|1151.1|1152.2|1151.2|1152.2|1151.2|1151.7|1151.1|2
1653640490000|2022-05-27 08:34:50|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1
1653640500000|2022-05-27 08:35:00|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|1152.2|1151.2|0
1653640520000|2022-05-27 08:35:20|1152.4|1151.4|1152.7|1151.7|1152.7|1151.7|1152.4|1151.4|1
1653640530000|2022-05-27 08:35:30|1153|1152|1153|1152|1153|1152|1153|1152|1
1653640540000|2022-05-27 08:35:40|1153.1|1152.1|1153.4|1151.9|1153.4|1152.6|1152.9|1151.9|4
1653640550000|2022-05-27 08:35:50|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|1153.2|1152.6|0
1653640560000|2022-05-27 08:36:00|1153|1152.4|1152.1|1151.1|1153|1152.4|1152.1|1151.1|1
1653640570000|2022-05-27 08:36:10|1152.4|1150.9|1152.7|1151.2|1152.7|1151.2|1152.4|1150.9|0
1653640580000|2022-05-27 08:36:20|1152.6|1151.1|1152.3|1151.3|1152.6|1151.3|1152.3|1151.1|0
1653640610000|2022-05-27 08:36:50|1152.2|1151.6|1152.5|1151.5|1152.8|1151.6|1152.2|1151.1|0
1653640620000|2022-05-27 08:37:00|1152.4|1151.4|1151.9|1150.4|1152.4|1151.4|1151.9|1150.4|2
1653640680000|2022-05-27 08:38:00|1151.6|1150.6|1151.7|1150.2|1151.7|1150.6|1151.3|1150.2|1
1653640700000|2022-05-27 08:38:20|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1151.5|1150.5|1
1653640730000|2022-05-27 08:38:50|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|1151.2|1150.2|0
1653640740000|2022-05-27 08:39:00|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|0
1653640750000|2022-05-27 08:39:10|||||||||3
1653640760000|2022-05-27 08:39:20|1151.1|1150.1|1150.9|1149.4|1151.4|1150.1|1150.9|1149.4|0
1653640790000|2022-05-27 08:39:50|||||||||1
1653640800000|2022-05-27 08:40:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1
1653640810000|2022-05-27 08:40:10|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|0
1653640820000|2022-05-27 08:40:20|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1653640910000|2022-05-27 08:41:50|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1
1653640920000|2022-05-27 08:42:00|1150.8|1149.3|1150.7|1149.2|1150.8|1149.3|1150.7|1149.2|0
1653640930000|2022-05-27 08:42:10|1150.1|1149.5|1150.7|1149.2|1150.7|1149.5|1150.1|1149.2|0
1653640950000|2022-05-27 08:42:30|1150.1|1149.5|1150.2|1148.7|1150.4|1149.5|1150.1|1148.7|0
1653640960000|2022-05-27 08:42:40|1149.6|1149|1149.5|1148.9|1149.6|1149|1149.5|1148.9|0
1653640970000|2022-05-27 08:42:50|1149.4|1148.8|1149.7|1148.7|1149.7|1148.8|1149.2|1148.6|3
1653640980000|2022-05-27 08:43:00|1150.1|1148.6|1150.4|1148.9|1150.4|1148.9|1150.1|1148.6|2
1653641040000|2022-05-27 08:44:00|1150.2|1148.7|1150.4|1148.9|1150.4|1148.9|1150.2|1148.7|1
1653641050000|2022-05-27 08:44:10|1150.2|1149.2|1150.2|1149.6|1150.2|1149.6|1150|1149.2|0
1653641060000|2022-05-27 08:44:20||1149.2||1149.2||1149.2||1149.2|0
1653641100000|2022-05-27 08:45:00|1150.7|1149.6|1150.7|1150.1|1150.7|1150.1|1150.7|1149.6|1
1653641110000|2022-05-27 08:45:10|1150.8|1150.2|1152.7|1152.1|1152.8|1152.2|1150.8|1150.1|8
1653641120000|2022-05-27 08:45:20|1153.1|1151.6|1155|1154.4|1155|1154.4|1153|1151.6|10
1653641130000|2022-05-27 08:45:30|1155.1|1154.1|1156.4|1154.9|1156.7|1155.2|1155.1|1153.7|17
1653641140000|2022-05-27 08:45:40|1156.2|1155.6|1155.5|1154.5|1156.4|1155.6|1155.5|1154.4|6
1653641150000|2022-05-27 08:45:50|1155.4|1154.4|1155.4|1153.9|1155.4|1154.4|1155.4|1153.9|0
1653641160000|2022-05-27 08:46:00|1155.6|1154.1|1155.6|1154.1|1155.6|1154.5|1155.4|1154.1|0
1653641180000|2022-05-27 08:46:20|1154.8|1154.2|1155.9|1154.4|1155.9|1154.4|1154.8|1154.2|1
1653641190000|2022-05-27 08:46:30|1155.5|1154.5|1154.4|1152.9|1155.6|1154.5|1154.4|1152.9|4
1653641200000|2022-05-27 08:46:40|1154.5|1153.5|1155|1153.5|1155|1153.6|1154.2|1153.1|6
1653641220000|2022-05-27 08:47:00|1154.9|1153.9|1156.2|1154.7|1156.2|1155.4|1154.9|1153.9|9
1653641230000|2022-05-27 08:47:10|1155.8|1154.8|1156.1|1154.6|1156.2|1154.9|1155.5|1154.1|2
1653641240000|2022-05-27 08:47:20|1156.2|1154.7|1156.2|1154.7|1156.4|1155.1|1156.1|1154.7|0
1653641250000|2022-05-27 08:47:30|1156|1154.5|1155.6|1154.1|1156|1154.5|1155.5|1154|0
1653641260000|2022-05-27 08:47:40|1155.5|1154|1155.7|1155.1|1155.9|1155.1|1155.5|1154|2
1653641270000|2022-05-27 08:47:50|1155.8|1154.3|1155.6|1154.1|1155.8|1154.3|1155.6|1154.1|1
1653641280000|2022-05-27 08:48:00|1155.4|1154.4|1154.4|1152.9|1155.5|1154.4|1154.2|1152.9|4
1653641290000|2022-05-27 08:48:10|1154|1153|1154.3|1152.8|1154.4|1153|1154|1152.8|1
1653641300000|2022-05-27 08:48:20|1154.2|1153.2|1154.2|1153.2|1154.2|1153.2|1154.2|1153.2|0
1653641310000|2022-05-27 08:48:30|1155.2|1153.6|1155.4|1153.9|1155.5|1154.2|1155.2|1153.6|1
1653641320000|2022-05-27 08:48:40|1155.6|1154.1|1155.2|1154.6|1155.6|1154.6|1155.2|1154.1|0
1653641330000|2022-05-27 08:48:50|1155.4|1154.8|1155.2|1154.6|1155.4|1154.8|1155.2|1154.4|0
1653641340000|2022-05-27 08:49:00|1156.1|1154.8|1155.9|1154.4|1156.4|1154.9|1155.9|1154.4|4
1653641360000|2022-05-27 08:49:20|1156.2|1154.7|1155.9|1154.4|1156.2|1154.7|1155.6|1154.1|9
1653641370000|2022-05-27 08:49:30|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|4
1653641380000|2022-05-27 08:49:40|1155.8|1154.3|1155.3|1154.3|1155.9|1154.4|1155.3|1154.2|0
1653641390000|2022-05-27 08:49:50|1155.2|1154.6|1155.2|1154.6|1155.3|1154.6|1155.2|1154.3|0
1653641400000|2022-05-27 08:50:00|1155.3|1154.3|1154.6|1154|1155.3|1154.5|1154.6|1154|11
1653641410000|2022-05-27 08:50:10|1154.3|1153.3|1154.3|1153.3|1154.3|1153.3|1154.3|1153.3|11
1653641450000|2022-05-27 08:50:50|1154.2|1153.6|1154.5|1153.5|1154.5|1153.6|1154.2|1153.5|2
1653641460000|2022-05-27 08:51:00|1155|1153.4|1155|1153.5|1155|1153.5|1154.9|1153.4|0
1653641470000|2022-05-27 08:51:10|1154.9|1153.4|1154.9|1153.4|1155|1153.5|1154.9|1153.4|0
1653641480000|2022-05-27 08:51:20|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|1154.5|1153.5|0
1653641490000|2022-05-27 08:51:30|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1
1653641500000|2022-05-27 08:51:40|1154.1|1153.1|1154.1|1153.1|1154.1|1153.1|1154.1|1153.1|0
1653641510000|2022-05-27 08:51:50|1154.4|1152.9|1154.9|1153.4|1154.9|1153.4|1154.4|1152.9|0
1653641520000|2022-05-27 08:52:00|1155|1153.5|1155|1153.5|1155|1153.5|1155|1153.5|0
1653641530000|2022-05-27 08:52:10|1155.6|1154.1|1156|1154.5|1156.3|1155.1|1155.6|1154.1|8
1653641540000|2022-05-27 08:52:20|1155.6|1154.6|1155.1|1154.5|1155.9|1154.6|1155.1|1154.4|1
1653641550000|2022-05-27 08:52:30|1155.2|1154.1|1155.2|1154.2|1155.2|1154.2|1155.2|1154.1|1
1653641560000|2022-05-27 08:52:40|1155.6|1154.1|1155.4|1154.4|1155.6|1154.4|1155.4|1154.1|0
1653641570000|2022-05-27 08:52:50|1155.3|1154.3|1155.3|1154.3|1155.3|1154.3|1155.3|1154.3|0
1653641580000|2022-05-27 08:53:00|1155.4|1153.9|1155.4|1153.9|1155.4|1153.9|1155.4|1153.9|0
1653641590000|2022-05-27 08:53:10|1155.1|1154.1|1155.1|1154.1|1155.1|1154.1|1155.1|1154.1|0
1653641630000|2022-05-27 08:53:50|1154.9|1154.3|1156.3|1155.3|1156.3|1155.4|1154.9|1154.3|5
1653641640000|2022-05-27 08:54:00|1156.6|1155.1|1156.5|1155.5|1156.6|1155.5|1156.5|1155.1|0
1653641650000|2022-05-27 08:54:10|1156.1|1155.1|1156.1|1155.1|1156.1|1155.1|1156.1|1155.1|2
1653641660000|2022-05-27 08:54:20|1155.9|1155.3|1156.4|1155.4|1156.7|1155.5|1155.9|1155.1|1
1653641670000|2022-05-27 08:54:30|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|0
1653641690000|2022-05-27 08:54:50|||||||||1
1653641700000|2022-05-27 08:55:00|1156|1155.4|1156|1155|1156|1155.4|1156|1155|2
1653641710000|2022-05-27 08:55:10|1156.1|1154.6|1155.4|1154.8|1156.1|1154.8|1155.4|1154.4|0
1653641720000|2022-05-27 08:55:20|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|0
1653641730000|2022-05-27 08:55:30|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|1155.4|1154.8|0
1653641740000|2022-05-27 08:55:40|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|0
1653641750000|2022-05-27 08:55:50|1155.2|1154.5|1155.5|1154.5|1155.6|1154.5|1155.2|1154.5|1
1653641770000|2022-05-27 08:56:10|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|0
1653641780000|2022-05-27 08:56:20|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|0
1653641810000|2022-05-27 08:56:50|1155.7|1154.2|1155.7|1154.2|1155.7|1154.5|1155.5|1154.2|0
1653641820000|2022-05-27 08:57:00|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|1155.5|1154.5|0
1653641830000|2022-05-27 08:57:10|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|0
1653641850000|2022-05-27 08:57:30|1155.4|1154.4|1155.6|1154.1|1155.7|1154.5|1155.4|1154.1|0
1653641860000|2022-05-27 08:57:40|1155.4|1154.6|1156|1155.4|1156.3|1155.4|1155.4|1154.6|6
1653641870000|2022-05-27 08:57:50|1155.7|1155.1|1156.1|1155.1|1156.1|1155.1|1155.7|1155.1|1
1653641880000|2022-05-27 08:58:00|1156|1155|1155.5|1154.5|1156.4|1155|1155.5|1154.5|3
1653641890000|2022-05-27 08:58:10|1155.6|1154.1|1155.6|1154.1|1155.6|1154.1|1155.6|1154.1|0
1653641900000|2022-05-27 08:58:20|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|0
1653641910000|2022-05-27 08:58:30|1155.5|1154.5|1155.6|1154.1|1155.7|1154.5|1155.5|1154.1|0
1653641930000|2022-05-27 08:58:50|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|1155.7|1154.2|0
1653641940000|2022-05-27 08:59:00|1155.9|1154.4|1155.7|1154.2|1155.9|1154.4|1155.7|1154.2|0
1653641950000|2022-05-27 08:59:10|1155.6|1154.6|1155.9|1154.4|1155.9|1154.6|1155.6|1154.3|0
1653641960000|2022-05-27 08:59:20|1155.7|1154.2|1155.9|1154.4|1155.9|1154.6|1155.6|1154.2|0
1653641990000|2022-05-27 08:59:50|1155.8|1154.3|1155.7|1154.2|1155.8|1154.3|1155.7|1154.2|0
1653642000000|2022-05-27 09:00:00|1155.5|1154.5|1156.1|1154.6|1156.1|1154.9|1155.5|1154.1|5
1653642010000|2022-05-27 09:00:10|1155.8|1154.8|1155.8|1155.2|1156|1155.4|1155.7|1154.8|1
1653642020000|2022-05-27 09:00:20|1155.7|1155.1|1155.7|1155.1|1155.7|1155.1|1155.7|1155.1|0
1653642030000|2022-05-27 09:00:30|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|0
1653642040000|2022-05-27 09:00:40|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|0
1653642050000|2022-05-27 09:00:50|1155.8|1154.8|1154.9|1153.4|1155.9|1154.9|1154.2|1153.4|6
1653642060000|2022-05-27 09:01:00|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|0
1653642110000|2022-05-27 09:01:50|1154.3|1152.6|1153.8|1152.8|1154.3|1152.8|1153.8|1152.6|1
1653642120000|2022-05-27 09:02:00||1152.3||1152.3||1152.3||1152.3|1
1653642130000|2022-05-27 09:02:10|1153.7|1152.2|1153.8|1152.3|1153.8|1152.3|1153.7|1152.2|0
1653642160000|2022-05-27 09:02:40|1153.3|1152.4|1153.9|1152.4|1153.9|1152.4|1153.3|1152.4|5
1653642170000|2022-05-27 09:02:50|1153.8|1152.3|1153.7|1152.2|1153.8|1152.3|1153.7|1152.2|0
1653642180000|2022-05-27 09:03:00|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|0
1653642200000|2022-05-27 09:03:20|1153.2|1152.2|1152.7|1152.1|1153.2|1152.2|1152.7|1152.1|7
1653642210000|2022-05-27 09:03:30|||||||||24
1653642230000|2022-05-27 09:03:50|1153.9|1152.4|1153.3|1152.3|1153.9|1152.4|1153.3|1152.3|3
1653642250000|2022-05-27 09:04:10|1153.5|1152.5|1153.5|1152.5|1153.9|1152.6|1153.5|1152.4|1
1653642270000|2022-05-27 09:04:30|1153.4|1152.4|1153.7|1152.2|1153.7|1152.4|1153.3|1152.2|0
1653642280000|2022-05-27 09:04:40|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|1153.5|1152.5|0
1653642300000|2022-05-27 09:05:00|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|1153.3|1152.3|0
1653642310000|2022-05-27 09:05:10|1153.7|1152.2|1153.7|1152.2|1153.7|1152.2|1153.7|1152.2|0
1653642330000|2022-05-27 09:05:30|1153.5|1152.5|1154.6|1153.1|1154.7|1153.2|1153.5|1152.5|2
1653642340000|2022-05-27 09:05:40|1154.4|1153.4|1154.8|1153.8|1155.2|1153.8|1154.4|1153.4|1
1653642350000|2022-05-27 09:05:50|1155.3|1154.3|1155.6|1154.1|1155.6|1154.3|1155.3|1154.1|3
1653642400000|2022-05-27 09:06:40|1155.9|1154.6|1155.9|1154.4|1155.9|1154.6|1155.9|1154.4|0
1653642490000|2022-05-27 09:08:10|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|0
1653642520000|2022-05-27 09:08:40|1155.9|1154.4|1155.9|1154.4|1155.9|1154.4|1155.9|1154.4|0
1653642540000|2022-05-27 09:09:00|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|0
1653642550000|2022-05-27 09:09:10|1155.4|1154.8|1155.7|1155.1|1155.9|1155.1|1155.4|1154.4|0
1653642560000|2022-05-27 09:09:20|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1
1653642580000|2022-05-27 09:09:40|1156.6||1156.6||1156.6||1156.6||0
1653642600000|2022-05-27 09:10:00|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1
1653642620000|2022-05-27 09:10:20|1156|1155.4|1156.1|1155.1|1156.1|1155.4|1156|1155.1|2
1653642640000|2022-05-27 09:10:40|1155.8|1155.2|1155.6|1154.6|1155.8|1155.2|1155.6|1154.6|0
1653642650000|2022-05-27 09:10:50|1155.9|1154.4|1155.9|1154.4|1155.9|1154.4|1155.9|1154.4|0
1653642660000|2022-05-27 09:11:00|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|1155.6|1154.6|0
1653642670000|2022-05-27 09:11:10|1155.9|1154.4|1155.9|1154.4|1156.1|1155|1155.6|1154.4|0
1653642690000|2022-05-27 09:11:30|1155.6|1154.6|1156.1|1154.6|1156.1|1154.8|1155.6|1154.4|0
1653642730000|2022-05-27 09:12:10|1156|1155|1156|1155|1156|1155|1156|1155|2
1653642740000|2022-05-27 09:12:20|1155.7|1155.1|1155.7|1155.1|1155.7|1155.1|1155.7|1155.1|0
1653642760000|2022-05-27 09:12:40|1156|1155|1156|1155|1156|1155|1156|1155|1
1653642790000|2022-05-27 09:13:10|1155.9|1155.3|1156.6|1155.1|1156.6|1155.3|1155.9|1154.8|0
1653642800000|2022-05-27 09:13:20|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|0
1653642810000|2022-05-27 09:13:30|1156|1155.4|1155.9|1155.3|1156|1155.4|1155.9|1155.3|0
1653642820000|2022-05-27 09:13:40|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|0
1653642840000|2022-05-27 09:14:00|1155.6|1154.6|1155.3|1154.3|1155.6|1154.6|1155.2|1154.3|7
1653642850000|2022-05-27 09:14:10|1155|1154.4|1154.8|1153.8|1155|1154.4|1154.8|1153.8|4
1653642860000|2022-05-27 09:14:20|1155.4|1153.9|1155.2|1153.7|1155.4|1154.1|1155.1|1153.7|1
1653642870000|2022-05-27 09:14:30|1155|1154|1155.4|1153.9|1155.4|1154.1|1155|1153.8|1
1653642880000|2022-05-27 09:14:40|1155|1154|1155|1154|1155|1154|1155|1154|0
1653642890000|2022-05-27 09:14:50|1155.1|1154.1|1155.5|1154.5|1155.5|1154.5|1155.1|1154.1|0
1653642900000|2022-05-27 09:15:00|1155.9|1154.9|1157.2|1155.7|1157.3|1155.8|1155.9|1154.9|11
1653642910000|2022-05-27 09:15:10|1157.3|1156.2|1157.3|1156.3|1157.4|1156.3|1157.3|1155.9|0
1653642930000|2022-05-27 09:15:30|1157.2|1156.6|1156.9|1156.3|1157.3|1156.6|1156.9|1156.3|0
1653642940000|2022-05-27 09:15:40|1157.3||1157.3||1157.3||1157.3||1
1653642970000|2022-05-27 09:16:10|1157|1156.4|1156.9|1156.3|1157|1156.4|1156.9|1156.3|0
1653643000000|2022-05-27 09:16:40|1157|1156.4|1157.3|1156.3|1157.3|1156.4|1157|1156.3|4
1653643030000|2022-05-27 09:17:10|1156.9|1156.2|1156.9|1156.3|1156.9|1156.3|1156.8|1156.2|0
1653643040000|2022-05-27 09:17:20|1157.3|1156.4|1157|1156.4|1157.3|1156.4|1157|1156.4|0
1653643050000|2022-05-27 09:17:30|1156.9|1156.3|1157.5|1156.5|1157.8|1157.2|1156.9|1156.3|5
1653643060000|2022-05-27 09:17:40|1157.4|1156.8|1157.7|1156.7|1157.8|1157.1|1157.4|1156.7|1
1653643070000|2022-05-27 09:17:50|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|1157.8|1156.8|0
1653643080000|2022-05-27 09:18:00|1157.6|1156.6|1157.8|1156.8|1157.8|1156.9|1157.4|1156.1|6
1653643090000|2022-05-27 09:18:10|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1653643100000|2022-05-27 09:18:20|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|0
1653643120000|2022-05-27 09:18:40|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|1157.9|1156.9|2
1653643140000|2022-05-27 09:19:00|||||||||2
1653643150000|2022-05-27 09:19:10|1158|1157|1158.3|1157.7|1158.3|1157.7|1157.9|1157|2
1653643160000|2022-05-27 09:19:20|1158.8|1158.2|1159.2|1158.6|1159.3|1158.6|1158.4|1157.6|19
1653643170000|2022-05-27 09:19:30|1159.6|1159|1159.7|1159.1|1160.1|1159.3|1159.6|1158.6|14
1653643180000|2022-05-27 09:19:40|1159.4|1158.8|1159.8|1158.8|1159.8|1158.8|1159.4|1158.7|1
1653643200000|2022-05-27 09:20:00|1160.1|1158.6|1158.6|1158|1160.1|1159|1158.6|1158|8
1653643210000|2022-05-27 09:20:10|1158.3|1157.1|1158.5|1157.9|1158.5|1157.9|1158.3|1157.1|8
1653643220000|2022-05-27 09:20:20|1158.6|1158|1159.4|1158.8|1159.4|1158.8|1158.6|1158|15
1653643230000|2022-05-27 09:20:30|1159.3|1158.7|1159.4|1158.8|1159.4|1158.8|1159.3|1157.9|2
1653643240000|2022-05-27 09:20:40|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|1159.7|1158.7|0
1653643250000|2022-05-27 09:20:50|||||||||1
1653643270000|2022-05-27 09:21:10|1159.8|1158.8|1159.8|1158.8|1159.8|1158.8|1159.8|1158.8|3
1653643280000|2022-05-27 09:21:20|1159.7|1159.1|1159.9|1159.3|1159.9|1159.3|1159.7|1159.1|1
1653643300000|2022-05-27 09:21:40|1160.2|1158.7|1160|1159|1160.2|1159|1160|1158.7|1
1653643320000|2022-05-27 09:22:00|1159.6|1158.8|1159.8|1158.8|1159.8|1158.8|1159.6|1158.8|1
1653643340000|2022-05-27 09:22:20|1159.9|1158.4|1159.8|1158.8|1159.9|1158.8|1159.8|1158.4|2
1653643370000|2022-05-27 09:22:50|1159.7|1159.1|1160.9|1160.3|1160.9|1160.3|1159.7|1159.1|6
1653643380000|2022-05-27 09:23:00|1160.8|1160.2|1161.3|1160.7|1161.5|1160.8|1160.8|1160.2|47
1653643390000|2022-05-27 09:23:10|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|0
1653643400000|2022-05-27 09:23:20|1161.5|1160.5|1161.2|1160.2|1161.5|1160.5|1161.2|1160.2|2
1653643420000|2022-05-27 09:23:40|1161.3|1160.3|1161.4|1160.4|1161.5|1160.8|1161.3|1160.3|6
1653643430000|2022-05-27 09:23:50|1161.2|1160.6|1161.5|1160.5|1161.5|1160.6|1161.2|1160.4|0
1653643440000|2022-05-27 09:24:00|1161.4|1160.8|1162|1161|1162.5|1161.5|1161.4|1160.8|7
1653643450000|2022-05-27 09:24:10|1162.3|1160.8|1162.4|1160.9|1162.4|1161.2|1162.1|1160.8|1
1653643470000|2022-05-27 09:24:30|1161.9|1160.4|1161.2|1160.6|1161.9|1160.6|1161.2|1160.4|8
1653643480000|2022-05-27 09:24:40|1161.1|1160.2|1161.1|1160.5|1161.1|1160.5|1161.1|1160.2|4
1653643490000|2022-05-27 09:24:50|1161.2|1160.2|1161.2|1160.2|1161.2|1160.2|1161.2|1160.2|1
1653643500000|2022-05-27 09:25:00|1160.9|1160.3|1161.2|1160.2|1161.2|1160.3|1160.9|1160.2|0
1653643510000|2022-05-27 09:25:10|1161.1|1160.5|1161.1|1160.5|1161.1|1160.5|1161.1|1160.5|0
1653643520000|2022-05-27 09:25:20|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|2
1653643530000|2022-05-27 09:25:30|1160.8|1160.2|1160.9|1160.3|1160.9|1160.3|1160.8|1160.2|7
1653643540000|2022-05-27 09:25:40|||||||||1
1653643550000|2022-05-27 09:25:50|1161.8|1160.5|1161.5|1160.5|1161.8|1160.5|1161.5|1160.5|3
1653643560000|2022-05-27 09:26:00|1161.8|1160.3|1161.5|1160.5|1161.8|1160.5|1161.5|1160.3|1
1653643580000|2022-05-27 09:26:20|1161.4|1160.8|1162.2|1161.2|1162.2|1161.2|1161.4|1160.8|1
1653643620000|2022-05-27 09:27:00|1161.9|1161.3|1161.9|1160.9|1161.9|1161.3|1161.9|1160.9|1
1653643630000|2022-05-27 09:27:10|1162.1|1160.6|1161.8|1160.8|1162.1|1160.8|1161.8|1160.6|0
1653643650000|2022-05-27 09:27:30|1161.5|1160.3|1161.2|1160.6|1161.5|1160.6|1160.9|1160.3|1
1653643680000|2022-05-27 09:28:00|1161.1|1160.5|1161|1160.4|1161.8|1160.6|1161|1160.3|5
1653643690000|2022-05-27 09:28:10|1161.1|1160.5|1161.3|1160.3|1161.4|1160.6|1161.1|1160.3|1
1653643710000|2022-05-27 09:28:30|1161|1160.4|1161|1160.4|1161|1160.4|1161|1160.4|0
1653643720000|2022-05-27 09:28:40|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|0
1653643740000|2022-05-27 09:29:00|1160.4|1159.8|1160.2|1159.2|1160.4|1159.8|1160.2|1158.8|6
1653643750000|2022-05-27 09:29:10|1160.3|1158.8|1160.3|1158.8|1160.3|1158.8|1160.3|1158.8|0
1653643760000|2022-05-27 09:29:20|1160|1159|1159.7|1159.1|1160|1159.3|1159.7|1158.9|0
1653643770000|2022-05-27 09:29:30|1159.8|1159.2|1159.9|1159.3|1159.9|1159.3|1159.8|1159.2|1
1653643780000|2022-05-27 09:29:40|1159.7|1159.1|1159.7|1159.1|1159.9|1159.1|1159.7|1158.9|1
1653643800000|2022-05-27 09:30:00|1160|1159|1160.3|1159.3|1160.3|1159.3|1160|1158.8|0
1653643820000|2022-05-27 09:30:20|1160.6|1159.1|1160.9|1159.4|1160.9|1159.6|1160.2|1159.1|0
1653643830000|2022-05-27 09:30:30|1160.8|1159.8|1161.8|1160.3|1161.8|1160.3|1160.7|1159.8|9
1653643840000|2022-05-27 09:30:40|1161.5|1160.5|1161.1|1160.1|1161.7|1160.5|1161.1|1159.9|2
1653643850000|2022-05-27 09:30:50|1160.9|1159.6|1160.2|1159.6|1160.9|1159.8|1160.2|1159.4|1
1653643860000|2022-05-27 09:31:00|1160.7|1160.1|1161.1|1160.1|1161.4|1160.1|1160.7|1159.9|2
1653643880000|2022-05-27 09:31:20|||||||||3
1653643890000|2022-05-27 09:31:30|1161.4|1159.9|1161.4|1159.9|1161.4|1159.9|1161.4|1159.9|0
1653643910000|2022-05-27 09:31:50|1161.6|1160.1|1161.1|1160.1|1161.6|1160.2|1161.1|1160.1|0
1653643930000|2022-05-27 09:32:10|1161.3|1160.3|1161.3|1160.3|1161.3|1160.3|1161.3|1160.3|3
1653643940000|2022-05-27 09:32:20|1161.2|1160.6|1161.3|1160.3|1161.3|1160.6|1161.2|1160.3|0
1653643950000|2022-05-27 09:32:30|1161.2|1160.6|1161.8|1160.8|1161.9|1160.8|1161.2|1160.4|0
1653643960000|2022-05-27 09:32:40|1161.9|1160.4|1161.2|1160.6|1161.9|1160.7|1161.2|1160.4|0
1653643970000|2022-05-27 09:32:50|1161.1|1160.5|1161.2|1160.6|1161.2|1160.6|1161.1|1160.5|0
1653643980000|2022-05-27 09:33:00|1161.9|1160.4|1161.8|1160.8|1161.9|1160.8|1161.8|1160.4|6
1653644000000|2022-05-27 09:33:20|1161.4||1161.4||1161.4||1161.4||0
1653644010000|2022-05-27 09:33:30|1161.7|1160.7|1161.9|1160.4|1161.9|1160.8|1161.7|1160.4|2
1653644030000|2022-05-27 09:33:50|1161.8|1160.8|1161.8|1160.8|1161.8|1160.8|1161.8|1160.8|1
1653644040000|2022-05-27 09:34:00|1161.9|1160.4|1161.9|1160.4|1161.9|1160.8|1161.8|1160.4|0
1653644090000|2022-05-27 09:34:50|1161.8|1160.8|1161.8|1160.8|1161.8|1160.8|1161.8|1160.8|0
1653644100000|2022-05-27 09:35:00|1161.7|1161.1|1162.1|1161.1|1162.1|1161.1|1161.7|1161.1|7
1653644110000|2022-05-27 09:35:10|1161.7|1161.3|1161.8|1161.2|1161.9|1161.3|1161.7|1161.2|0
1653644140000|2022-05-27 09:35:40|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|5
1653644160000|2022-05-27 09:36:00|1161.7|1161.1|1161.8|1160.8|1161.8|1161.1|1161.7|1160.8|5
1653644180000|2022-05-27 09:36:20|1161.6|1161|1161.6|1161|1161.6|1161|1161.6|1161|0
1653644190000|2022-05-27 09:36:30|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|0
1653644200000|2022-05-27 09:36:40|1161.8|1161.2|1161.8|1160.8|1161.9|1161.3|1161.8|1160.8|4
1653644210000|2022-05-27 09:36:50|1161.7|1161.2|1161.7|1161.1|1161.7|1161.2|1161.7|1161.1|2
1653644220000|2022-05-27 09:37:00|1161.8|1160.8|1161.5|1160.9|1161.8|1160.9|1161.5|1160.8|0
1653644240000|2022-05-27 09:37:20|1161.8|1160.8|1161.8|1160.8|1161.8|1160.8|1161.8|1160.8|0
1653644250000|2022-05-27 09:37:30|1161.5|1160.9|1160.9|1160.3|1161.5|1160.9|1160.9|1160.3|0
1653644260000|2022-05-27 09:37:40|1160.8|1160.2|1160.7|1160.1|1160.8|1160.2|1160.7|1160.1|1
1653644280000|2022-05-27 09:38:00|1160.6|1160|1161|1160.4|1161|1160.4|1160.6|1160|3
1653644300000|2022-05-27 09:38:20|1161.1|1160.1|1161.1|1160.1|1161.1|1160.1|1161.1|1160.1|1
1653644340000|2022-05-27 09:39:00|1160.8|1160.2|1161.1|1160.1|1161.1|1160.2|1160.8|1160.1|0
1653644370000|2022-05-27 09:39:30|1160.7||1160.7||1160.7||1160.7||1
1653644380000|2022-05-27 09:39:40|1160.6|1160|1161.1|1160.1|1161.1|1160.2|1160.6|1160|0
1653644390000|2022-05-27 09:39:50|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|1160.9|1160.3|0
1653644400000|2022-05-27 09:40:00|1161|1160.4|1161.5|1160.5|1161.7|1160.7|1161|1160.4|2
1653644410000|2022-05-27 09:40:10|1161.6|1160.6|1161.8|1160.8|1161.8|1160.8|1161.4|1160.6|0
1653644420000|2022-05-27 09:40:20|1161.7|1161.1|1161.8|1160.8|1161.8|1161.1|1161.7|1160.8|0
1653644430000|2022-05-27 09:40:30|||||||||1
1653644440000|2022-05-27 09:40:40|1161.7|1161.1|1161.9|1160.9|1161.9|1161.1|1161.7|1160.9|1
1653644450000|2022-05-27 09:40:50|1162.1|1161.3|1162|1161|1162.1|1161.3|1162|1161|0
1653644460000|2022-05-27 09:41:00|1161.7|1161.1|1161.6|1160.6|1161.8|1161.1|1161.6|1160.6|2
1653644480000|2022-05-27 09:41:20|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|1161.5|1160.5|0
1653644520000|2022-05-27 09:42:00|1161.2|1160.6|1160.7|1160.1|1161.2|1160.6|1160.7|1160.1|2
1653644540000|2022-05-27 09:42:20|1160.9|1159.9|1160.7|1159.7|1160.9|1159.9|1160.6|1159.6|8
1653644550000|2022-05-27 09:42:30|1160.8|1159.8|1160.8|1159.8|1160.8|1159.8|1160.8|1159.8|0
1653644580000|2022-05-27 09:43:00|1160.5|1159.9|1160.8|1159.8|1160.8|1160|1160.5|1159.7|2
1653644600000|2022-05-27 09:43:20|||||||||4
1653644620000|2022-05-27 09:43:40|1160.9|1159.4|1160.8|1159.8|1160.9|1159.8|1160.5|1159.4|1
1653644630000|2022-05-27 09:43:50|1160.6|1160|1160.8|1159.8|1160.8|1160|1160.6|1159.8|3
1653644670000|2022-05-27 09:44:30|1160.3|1159.3|1160.3|1159.3|1160.3|1159.3|1160.3|1159.3|1
1653644690000|2022-05-27 09:44:50|1160.2|1159.6|1160.3|1159.3|1160.3|1159.6|1160.2|1159.3|1
1653644700000|2022-05-27 09:45:00|1160.2|1159.6|1160.9|1159.4|1160.9|1159.6|1160.2|1159.4|0
1653644750000|2022-05-27 09:45:50|1160.2|1159.6|1160.3|1159.3|1160.3|1159.7|1160.2|1159.3|5
1653644780000|2022-05-27 09:46:20|1160.5|1159.5|1160.6|1159.6|1160.6|1159.6|1160.5|1159.5|1
1653644830000|2022-05-27 09:47:10|1160.7|1159.2|1160.3|1159.3|1160.7|1159.3|1160.3|1159.2|0
1653644840000|2022-05-27 09:47:20|||||||||4
1653644850000|2022-05-27 09:47:30|1160.7|1159.2|1160.7|1159.2|1160.7|1159.2|1160.7|1159.2|0
1653644860000|2022-05-27 09:47:40|1160.4|1159.4|1160.3|1159.3|1160.4|1159.4|1160.3|1159.3|1
1653644890000|2022-05-27 09:48:10|1160.7|1159.2|1160.3|1159.3|1160.7|1159.3|1160.3|1159.2|0
1653644910000|2022-05-27 09:48:30|1160.7|1159.2|1160.9|1159.4|1160.9|1159.4|1160.7|1159.2|0
1653644920000|2022-05-27 09:48:40|1160.5|1159.5|1160.7|1159.2|1160.8|1159.5|1160.5|1159.2|0
1653644930000|2022-05-27 09:48:50|1160.5|1159.5|1160.9|1159.4|1160.9|1159.5|1160.5|1159.3|0
1653644950000|2022-05-27 09:49:10|1160.7|1159.7|1160.8|1159.8|1160.9|1159.8|1160.7|1159.4|0
1653644960000|2022-05-27 09:49:20|1160.7|1160.1|1161.1|1160.1|1161.4|1160.3|1160.7|1159.9|10
1653644970000|2022-05-27 09:49:30|1161.2|1159.7|1160.8|1159.8|1161.2|1159.9|1160.8|1159.7|1
1653644980000|2022-05-27 09:49:40|1161.2|1159.7|1161.2|1159.7|1161.3|1160|1161|1159.7|1
1653645000000|2022-05-27 09:50:00|1160.8|1160.2|1160.8|1159.8|1161|1160.2|1160.8|1159.8|1
1653645010000|2022-05-27 09:50:10|1160.5|1159.9|1160.5|1159.9|1160.5|1159.9|1160.5|1159.9|0
1653645030000|2022-05-27 09:50:30|1160.3|1159.7|1159.8|1159.2|1160.3|1159.7|1159.8|1159.2|4
1653645040000|2022-05-27 09:50:40|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|3
1653645050000|2022-05-27 09:50:50|1159.9|1158.9|1159.9|1158.9|1159.9|1158.9|1159.9|1158.9|0
1653645060000|2022-05-27 09:51:00|1160|1159|1159.9|1159.3|1160|1159.3|1159.9|1159|0
1653645070000|2022-05-27 09:51:10|1159.8|1159.2|1159.9|1159.3|1159.9|1159.3|1159.8|1159.2|0
1653645100000|2022-05-27 09:51:40|1160|1159|1160|1159|1160|1159|1160|1159|2
1653645140000|2022-05-27 09:52:20|||||||||1
1653645150000|2022-05-27 09:52:30|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1
1653645170000|2022-05-27 09:52:50|1160|1159|1160|1159|1160|1159|1160|1159|3
1653645180000|2022-05-27 09:53:00|1159.9|1159.3|1160.2|1159.6|1160.4|1159.6|1159.9|1159.3|1
1653645210000|2022-05-27 09:53:30|1160.4|1159.8|1160.5|1159.9|1160.5|1159.9|1160.4|1159.8|1
1653645240000|2022-05-27 09:54:00|1159.9|1159.3|1160.3|1159.3|1160.3|1159.3|1159.9|1159.2|3
1653645250000|2022-05-27 09:54:10|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|0
1653645260000|2022-05-27 09:54:20|1160.4|1159.4|1160.5|1159.5|1160.5|1159.5|1160.4|1159.4|0
1653645270000|2022-05-27 09:54:30|1161|1159.9|1161|1160|1161|1160|1161|1159.9|2
1653645280000|2022-05-27 09:54:40|1161.3|1160.3|1161|1160.4|1161.3|1160.4|1161|1160.1|0
1653645300000|2022-05-27 09:55:00|1161.3|1160.3|1161.3|1160.3|1161.3|1160.5|1161|1160.3|3
1653645370000|2022-05-27 09:56:10|1160.6|1159.6|1160.6|1159.6|1160.6|1159.6|1160.6|1159.6|8
1653645390000|2022-05-27 09:56:30|1160.9|1159.4|1160.6|1159.6|1160.9|1159.7|1160.6|1159.4|0
1653645400000|2022-05-27 09:56:40|1160.8|1159.8|1160.8|1159.8|1160.8|1159.8|1160.8|1159.8|0
1653645410000|2022-05-27 09:56:50|1161.1|1159.6|1161.1|1159.6|1161.1|1159.6|1161.1|1159.6|0
1653645440000|2022-05-27 09:57:20|1160.8|1159.8|1160.6|1159.6|1160.8|1159.8|1160.6|1159.6|0
1653645450000|2022-05-27 09:57:30|1160.9|1159.4|1160.9|1159.4|1160.9|1159.4|1160.9|1159.4|0
1653645480000|2022-05-27 09:58:00|1160.6|1159.6|1160.6|1159.6|1160.6|1159.6|1160.6|1159.6|0
1653645530000|2022-05-27 09:58:50|1160.9|1159.4|1160.9|1159.4|1160.9|1159.4|1160.9|1159.4|2
1653645540000|2022-05-27 09:59:00|1160.6|1159.6|1160.1|1159.5|1160.6|1159.6|1159.9|1159.3|4
1653645560000|2022-05-27 09:59:20|1160|1159.4|1160|1159.4|1160|1159.4|1160|1159.4|1
1653645570000|2022-05-27 09:59:30|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|1159.8|1159.2|0
1653645590000|2022-05-27 09:59:50|1159.7|1159.1|1159.5|1158.9|1159.7|1159.1|1159.4|1158.6|7
1653645600000|2022-05-27 10:00:00|1159.8|1158.8|1159.9|1159.3|1159.9|1159.3|1159.1|1158.5|8
1653645610000|2022-05-27 10:00:10|1160.1|1159.5|1160.1|1159.1|1160.1|1159.5|1160.1|1159.1|1
1653645620000|2022-05-27 10:00:20|1159.9|1158.9|1159.8|1158.8|1159.9|1158.9|1159.8|1158.8|0
1653645640000|2022-05-27 10:00:40|1159.5|1158.9|1159|1158.4|1159.5|1158.9|1159|1158.4|3
1653645650000|2022-05-27 10:00:50|1159.1|1158.5|1159|1158.4|1159.3|1158.5|1159|1158.3|4
1653645660000|2022-05-27 10:01:00|1159.1|1158.5|1159.2|1158.6|1159.2|1158.6|1159.1|1158.5|0
1653645670000|2022-05-27 10:01:10|1159.3|1158.3|1159.3|1158.3|1159.3|1158.3|1159.3|1158.3|1
1653645680000|2022-05-27 10:01:20|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|0
1653645710000|2022-05-27 10:01:50|1159.1|1158.5|1159.3|1158.3|1159.3|1158.6|1159.1|1158.3|0
1653645720000|2022-05-27 10:02:00|1159.2|1158.6|1159.3|1158.3|1159.3|1158.6|1159.2|1158.3|0
1653645730000|2022-05-27 10:02:10|1159.2|1158.6|1160.1|1159.1|1160.1|1159.1|1159.2|1158.6|2
1653645740000|2022-05-27 10:02:20|1159.8|1158.8|1159.8|1158.8|1160|1159.1|1159.7|1158.8|2
1653645760000|2022-05-27 10:02:40|1159.6|1159|1159.6|1159|1159.6|1159|1159.6|1159|0
1653645780000|2022-05-27 10:03:00|1159.5|1158.9|1159.3|1158.3|1159.5|1158.9|1159.2|1157.9|1
1653645790000|2022-05-27 10:03:10|1159.2|1158.6|1159|1158.4|1159.2|1158.6|1159|1158.4|0
1653645800000|2022-05-27 10:03:20|1158.9|1158.3|1159.9|1158.9|1159.9|1158.9|1158.9|1158.3|1
1653645820000|2022-05-27 10:03:40|1159.8|1158.8|1159.5|1158.5|1159.8|1158.8|1159.5|1158.5|8
1653645840000|2022-05-27 10:04:00|1159.7|1158.2|1159.8|1158.8|1159.8|1158.8|1159.7|1158.2|0
1653645850000|2022-05-27 10:04:10|1160.1|1158.6|1159.5|1158.9|1160.1|1158.9|1159.5|1158.6|0
1653645870000|2022-05-27 10:04:30|1159.6|1158.6|1159.1|1158.1|1159.6|1158.6|1159.1|1158.1|0
1653645880000|2022-05-27 10:04:40|1158.7|1157.9|1159.1|1158.5|1159.1|1158.5|1158.6|1157.9|1
1653645900000|2022-05-27 10:05:00|1159.4|1158.1|1159.4|1157.9|1159.4|1158.1|1159.4|1157.9|1
1653645910000|2022-05-27 10:05:10|1159.3|1158.3|1159.4|1157.9|1159.4|1158.3|1159.3|1157.9|1
1653645930000|2022-05-27 10:05:30|1159.1|1158.1|1159.4|1157.9|1159.4|1158.1|1159.1|1157.9|0
1653645960000|2022-05-27 10:06:00|1159.5|1158|1159.4|1157.9|1159.5|1158|1159.4|1157.9|0
1653645980000|2022-05-27 10:06:20|1158.8|1158.2|1159.5|1158|1159.5|1158.2|1158.8|1158|1
1653645990000|2022-05-27 10:06:30|1159.4|1157.9|1159.3|1158.3|1159.4|1158.3|1159.3|1157.9|0
1653646000000|2022-05-27 10:06:40|1159|1158.4|1158.9|1158.3|1159|1158.4|1158.9|1158.3|0
1653646010000|2022-05-27 10:06:50|1159.1|1158.1|1159.1|1158.1|1159.1|1158.1|1159.1|1158.1|0
1653646020000|2022-05-27 10:07:00|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|0
1653646030000|2022-05-27 10:07:10|1159.2|1157.7|1159.2|1157.7|1159.2|1157.7|1159.2|1157.7|0
1653646040000|2022-05-27 10:07:20|1158.8|1157.8|1158.4|1157.4|1158.8|1157.8|1158.4|1157.4|0
1653646050000|2022-05-27 10:07:30|1158.8|1157.3|1158.6|1157.6|1158.8|1157.6|1158.6|1157.3|0
1653646070000|2022-05-27 10:07:50|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|0
1653646110000|2022-05-27 10:08:30|1158.4|1157.4|1158.4|1157.4|1158.4|1157.4|1158.4|1157.4|0
1653646120000|2022-05-27 10:08:40|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|1158.8|1157.3|1
1653646130000|2022-05-27 10:08:50|1158.6|1157.6|1158.5|1157|1158.8|1157.6|1158.1|1157|6
1653646140000|2022-05-27 10:09:00|1158.4|1156.9|1158.4|1156.9|1158.4|1156.9|1158.4|1156.9|0
1653646180000|2022-05-27 10:09:40|1158.3|1157.3|1158.4|1156.9|1158.5|1157.3|1158.3|1156.9|0
1653646200000|2022-05-27 10:10:00|1158.2|1157.2|1158.6|1157.1|1158.6|1157.2|1158.2|1157.1|0
1653646220000|2022-05-27 10:10:20|1158.5|1157|1158.4|1156.9|1158.5|1157.3|1158|1156.9|0
1653646240000|2022-05-27 10:10:40|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|0
1653646260000|2022-05-27 10:11:00|1157.8|1157.2|1157.9|1157.3|1157.9|1157.3|1157.8|1157.2|1
1653646380000|2022-05-27 10:13:00|1158.2|1157.2|1159|1158|1159|1158|1158.2|1157.2|5
1653646390000|2022-05-27 10:13:10|1159.1|1158.1|1159.4|1157.9|1159.4|1158.1|1159.1|1157.9|0
1653646420000|2022-05-27 10:13:40|1159.2|1158.2|1159.3|1158.3|1159.3|1158.3|1159.2|1158.2|1
1653646500000|2022-05-27 10:15:00|1158.9||1158.9||1158.9||1158.9||0
1653646560000|2022-05-27 10:16:00|1159.1|1158.1|1158.8|1157.8|1159.1|1158.2|1158.8|1157.8|1
1653646570000|2022-05-27 10:16:10|1158.6|1158|1158.4|1157.8|1158.6|1158|1158.4|1157.8|0
1653646580000|2022-05-27 10:16:20|1158.1|1157.5|1158|1157.4|1158.1|1157.5|1158|1157.4|4
1653646590000|2022-05-27 10:16:30|1157.9|1157.3|1158.1|1157.1|1158.3|1157.4|1157.9|1157.1|1
1653646610000|2022-05-27 10:16:50|1157.9|1157.3|1158.3|1157.3|1158.3|1157.3|1157.9|1157.3|0
1653646620000|2022-05-27 10:17:00|||||||||2
1653646630000|2022-05-27 10:17:10|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|1158.1|1157.1|0
1653646650000|2022-05-27 10:17:30|1157.7|1156.8|1157.5|1156.9|1157.8|1156.9|1157.5|1156.8|1
1653646660000|2022-05-27 10:17:40|1157.6|1156.6|1157.2|1156.6|1157.6|1156.6|1157.2|1156.6|21
1653646670000|2022-05-27 10:17:50|1157|1156.4|1156.7|1156.1|1157|1156.4|1156.7|1156.1|2
1653646680000|2022-05-27 10:18:00|1156.8|1155.8|1157.3|1156.3|1157.3|1156.4|1156.5|1155.5|7
1653646710000|2022-05-27 10:18:30|1157|1156.4|1156.9|1156.3|1157|1156.4|1156.9|1156.3|0
1653646740000|2022-05-27 10:19:00|1156.4|1155.8|1156.5|1155.9|1156.5|1155.9|1156.4|1155.8|1
1653646750000|2022-05-27 10:19:10|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|0
1653646760000|2022-05-27 10:19:20|1157|1156|1157.2|1156.6|1157.2|1156.6|1157|1156|0
1653646770000|2022-05-27 10:19:30|1156.8|1156.2|1156.7|1156.1|1156.8|1156.2|1156.7|1156.1|2
1653646780000|2022-05-27 10:19:40|1157|1155.5|1157|1155.5|1157|1155.5|1157|1155.5|0
1653646790000|2022-05-27 10:19:50|1156.8|1155.8|1156.7|1156.1|1156.8|1156.1|1156.7|1155.8|0
1653646800000|2022-05-27 10:20:00|1156.6|1156|1156|1155.4|1156.6|1156|1156|1155.4|1
1653646810000|2022-05-27 10:20:10|1155.9|1155.3|1156|1155.4|1156|1155.4|1155.9|1155.3|0
1653646820000|2022-05-27 10:20:20|1156.5|1155.5|1155.9|1154.9|1156.7|1155.5|1155.9|1154.9|3
1653646830000|2022-05-27 10:20:30|1155.8|1154.8|1156|1155|1156.1|1155.1|1155.8|1154.5|4
1653646840000|2022-05-27 10:20:40|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|1155.8|1154.8|0
1653646870000|2022-05-27 10:21:10|1156|1154.5|1155.8|1154.8|1156|1154.8|1155.8|1154.5|0
1653646880000|2022-05-27 10:21:20|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|2
1653646900000|2022-05-27 10:21:40|1156.4|1155.4|1156.5|1155.5|1156.5|1155.5|1156.4|1155.4|0
1653646910000|2022-05-27 10:21:50|1156.9|1155.4|1156.9|1155.4|1156.9|1155.4|1156.9|1155.4|0
1653646930000|2022-05-27 10:22:10|1156.8|1155.8|1156.8|1155.8|1157.1|1155.8|1156.8|1155.6|0
1653647070000|2022-05-27 10:24:30|1157.1|1155.6|1157.1|1155.6|1157.1|1155.6|1157.1|1155.6|2
1653647100000|2022-05-27 10:25:00|1156.8|1155.8|1157.3|1156.3|1157.3|1156.3|1156.8|1155.5|0
1653647110000|2022-05-27 10:25:10|1157.2|1156.6|1157.4|1156.4|1157.4|1156.6|1157.2|1156.4|0
1653647120000|2022-05-27 10:25:20|1157.2|1156.2|1157.3|1156.3|1157.3|1156.3|1157.2|1156.2|2
1653647150000|2022-05-27 10:25:50|1156.9||1156.9||1156.9||1156.9||0
1653647160000|2022-05-27 10:26:00|1157.1|1156.5|1157.4|1156.4|1157.4|1156.6|1157.1|1156.4|1
1653647210000|2022-05-27 10:26:50|1157.2|1156.6|1156.9|1155.4|1157.2|1156.6|1156.6|1155.4|5
1653647220000|2022-05-27 10:27:00|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1653647240000|2022-05-27 10:27:20|1156.1|1155.5|1155.8|1154.8|1156.1|1155.5|1155.6|1154.6|5
1653647250000|2022-05-27 10:27:30|1155.6|1155|1155.8|1154.8|1155.8|1155|1155.6|1154.8|1
1653647290000|2022-05-27 10:28:10|||||||||2
1653647320000|2022-05-27 10:28:40|1155.4||1155.8||1155.8||1155.4||1
1653647330000|2022-05-27 10:28:50|1156|1155|1156|1155|1156|1155|1156|1155|2
1653647340000|2022-05-27 10:29:00|1156.3|1154.8|1156.8|1155.8|1156.8|1155.8|1155.9|1154.8|0
1653647360000|2022-05-27 10:29:20|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|3
1653647380000|2022-05-27 10:29:40|||||||||1
1653647400000|2022-05-27 10:30:00|1155.9||1155.9||1155.9||1155.9||0
1653647410000|2022-05-27 10:30:10|1156.2|1155.2|1156.3|1155.3|1156.3|1155.3|1156.2|1155.2|0
1653647450000|2022-05-27 10:30:50|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|0
1653647490000|2022-05-27 10:31:30|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|1156.3|1155.3|0
1653647500000|2022-05-27 10:31:40|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|1156.6|1155.1|0
1653647530000|2022-05-27 10:32:10|1156.4|1155.4|1156.9|1155.4|1156.9|1155.4|1156.4|1155.4|0
1653647540000|2022-05-27 10:32:20|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|1156.5|1155.5|0
1653647580000|2022-05-27 10:33:00|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|0
1653647590000|2022-05-27 10:33:10|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1
1653647610000|2022-05-27 10:33:30|1156.8||1156.8||1156.8||1156.8||1
1653647620000|2022-05-27 10:33:40|1156.4||1156.4||1156.4||1156.4||0
1653647630000|2022-05-27 10:33:50|||||||||1
1653647640000|2022-05-27 10:34:00|1156.7|1155.7|1157.5|1156.9|1157.8|1156.9|1156.7|1155.7|2
1653647650000|2022-05-27 10:34:10|1157.7|1156.7|1157.8|1156.8|1157.8|1156.8|1157.7|1156.7|0
1653647660000|2022-05-27 10:34:20|1158.1|1156.6|1157.8|1156.8|1158.1|1156.8|1157.8|1156.6|1
1653647670000|2022-05-27 10:34:30|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|5
1653647680000|2022-05-27 10:34:40|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|5
1653647700000|2022-05-27 10:35:00|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653647730000|2022-05-27 10:35:30|1156.9||1156.9||1156.9||1156.9||0
1653647750000|2022-05-27 10:35:50|1157.3||1156.9||1157.3||1156.9||0
1653647760000|2022-05-27 10:36:00|1157.2|1156.2|1156.9|1156.3|1157.2|1156.4|1156.9|1156.2|0
1653647770000|2022-05-27 10:36:10|1157.7|1156.7|1157.4|1156.8|1157.7|1156.8|1157.4|1156.7|3
1653647780000|2022-05-27 10:36:20|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|1157.7|1156.7|4
1653647800000|2022-05-27 10:36:40|1158|1157.4|1157.7|1157.1|1158|1157.4|1157.7|1157|13
1653647810000|2022-05-27 10:36:50|1157.6|1157|1157.7|1156.2|1157.7|1157|1157.6|1156.1|6
1653647820000|2022-05-27 10:37:00|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|0
1653647840000|2022-05-27 10:37:20|1157.2|1156.6|1157.3|1155.8|1157.3|1156.6|1157.2|1155.8|2
1653647850000|2022-05-27 10:37:30|1156.9|1155.9|1156.8|1155.8|1156.9|1155.9|1156.8|1155.8|0
1653647870000|2022-05-27 10:37:50|||||||||1
1653647900000|2022-05-27 10:38:20|1157|1156|1157.2|1156.2|1157.2|1156.2|1157|1156|4
1653647940000|2022-05-27 10:39:00|1156.9|1156.3|1157.2|1155.7|1157.2|1156.3|1156.9|1155.7|1
1653648000000|2022-05-27 10:40:00|1156.9|1155.9|1156.8|1155.8|1156.9|1155.9|1156.8|1155.8|0
1653648010000|2022-05-27 10:40:10|1157.1|1156.5|1157.4|1155.9|1157.4|1156.5|1157.1|1155.8|8
1653648050000|2022-05-27 10:40:50|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|1157.3|1156.3|0
1653648080000|2022-05-27 10:41:20|1157.8|1156.5|1157.5|1156|1157.8|1156.5|1157.4|1155.9|7
1653648090000|2022-05-27 10:41:30|1156.9|1156.3|1156.7|1156.1|1156.9|1156.3|1156.7|1156.1|0
1653648120000|2022-05-27 10:42:00|1156.6|1156|1157.3|1156.3|1157.3|1156.3|1156.6|1156|1
1653648130000|2022-05-27 10:42:10|1157.4|1156.4|1157.4|1156.4|1157.4|1156.4|1157.4|1156.4|0
1653648150000|2022-05-27 10:42:30|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|0
1653648170000|2022-05-27 10:42:50|1157.2|1156.6|1157.5|1156.5|1157.5|1156.6|1157.2|1156.4|0
1653648220000|2022-05-27 10:43:40|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|1157.6|1156.1|3
1653648240000|2022-05-27 10:44:00|1157.3|1156.3|1156.8|1156.2|1157.3|1156.3|1156.8|1156.1|5
1653648250000|2022-05-27 10:44:10|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|1156.7|1156.1|0
1653648270000|2022-05-27 10:44:30|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1156.8|1155.8|1
1653648300000|2022-05-27 10:45:00|1156.7|1156.1|1157.9|1156.4|1157.9|1156.5|1156.7|1156.1|2
1653648330000|2022-05-27 10:45:30|1158|1156.5|1157.9|1157.3|1158|1157.3|1157.6|1156.5|7
1653648360000|2022-05-27 10:46:00|1158.1|1157.5|1158.4|1157.4|1158.4|1157.5|1158.1|1157.4|4
1653648370000|2022-05-27 10:46:10|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|1158.5|1157.5|0
1653648380000|2022-05-27 10:46:20|1158.4|1157.8|1158.2|1157.6|1158.6|1158|1158.2|1157.6|3
1653648390000|2022-05-27 10:46:30|1158.1|1157.5|1157.9|1157.3|1158.1|1157.5|1157.9|1157.3|1
1653648400000|2022-05-27 10:46:40|1158.1|1157.5|1158.5|1157.9|1158.5|1157.9|1158.1|1157.5|1
1653648410000|2022-05-27 10:46:50|1158.4|1157.8|1158.5|1157.9|1158.5|1157.9|1158.4|1157.8|1
1653648420000|2022-05-27 10:47:00|1158.4|1157.8|1158.7|1158.1|1158.7|1158.1|1158.4|1157.8|2
1653648430000|2022-05-27 10:47:10|1158.8|1157.8|1158.7|1158.1|1158.8|1158.1|1158.7|1157.8|2
1653648460000|2022-05-27 10:47:40|1158.8|1158.2|1159.1|1158.5|1159.1|1158.5|1158.8|1158.2|5
1653648470000|2022-05-27 10:47:50|1159|1158.4|1159.1|1157.6|1159.1|1158.4|1159|1157.6|4
1653648480000|2022-05-27 10:48:00|1158.8|1157.8|1158.6|1157.6|1158.8|1157.8|1158.2|1157.6|1
1653648490000|2022-05-27 10:48:10|1158.2|1157.8|1158.2|1157.6|1158.6|1157.8|1158.2|1157.6|2
1653648500000|2022-05-27 10:48:20||1156.7||1156.7||1156.7||1156.7|1
1653648510000|2022-05-27 10:48:30|1158|1157|1157.9|1157.3|1158.1|1157.3|1157.9|1157|0
1653648530000|2022-05-27 10:48:50|1158.1|1157.1|1157.5|1156.9|1158.1|1157.1|1157.5|1156.9|8
1653648550000|2022-05-27 10:49:10|1157.4|1156.8|1157.6|1156.6|1158.1|1156.8|1157.4|1156.6|3
1653648560000|2022-05-27 10:49:20|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|1157.5|1156.5|0
1653648570000|2022-05-27 10:49:30|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|0
1653648580000|2022-05-27 10:49:40|1157.3|1156.3|1157|1156.4|1157.3|1156.4|1157|1156.3|1
1653648590000|2022-05-27 10:49:50|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|2
1653648600000|2022-05-27 10:50:00|1158.1||1158.1||1158.1||1158.1||2
1653648620000|2022-05-27 10:50:20|1157.6|1157|1157.6|1157|1157.6|1157|1157.6|1157|0
1653648630000|2022-05-27 10:50:30|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|1157.4|1156.8|0
1653648640000|2022-05-27 10:50:40|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1158.1|1156.6|1
1653648650000|2022-05-27 10:50:50|1158.2|1156.7|1158|1157|1158.2|1157|1158|1156.7|0
1653648660000|2022-05-27 10:51:00|1157.7|1157.1|1158.3|1157.3|1158.3|1157.3|1157.6|1157|1
1653648670000|2022-05-27 10:51:10|1157.9||1157.9||1157.9||1157.9||3
1653648680000|2022-05-27 10:51:20|1158|1157|1158|1157|1158|1157|1158|1157|1
1653648690000|2022-05-27 10:51:30|1158.3|1157.4|1158.5|1157.9|1158.5|1157.9|1158.2|1157.3|2
1653648700000|2022-05-27 10:51:40|1158.6|1158|1158.3|1157.3|1158.9|1158.3|1158.3|1157.3|25
1653648710000|2022-05-27 10:51:50|1158.2|1157.6|1158.3|1157.3|1158.3|1157.6|1158.2|1157.3|3
1653648720000|2022-05-27 10:52:00|1158.1|1157.5|1158.3|1157.3|1158.3|1157.5|1158.1|1157.3|0
1653648740000|2022-05-27 10:52:20|1158|1157.4|1157.7|1156.2|1158|1157.4|1157.6|1156.1|8
1653648750000|2022-05-27 10:52:30|1157|1156.4|1156.9|1156.3|1157|1156.4|1156.9|1156.3|0
1653648780000|2022-05-27 10:53:00|1156.8|1156.2|1156.8|1155.8|1156.8|1156.2|1156.7|1155.8|1
1653648800000|2022-05-27 10:53:20|1156.4||1156.4||1156.4||1156.4||0
1653648810000|2022-05-27 10:53:30|1156.5|1155.9|1156.1|1155.5|1156.8|1155.9|1156.1|1155.2|2
1653648820000|2022-05-27 10:53:40|1155.5|1154.9|1155.4|1154.8|1155.8|1155|1155.3|1154.7|4
1653648830000|2022-05-27 10:53:50|1155.2|1154.6|1155.6|1154.6|1155.6|1154.6|1155.1|1154.5|3
1653648840000|2022-05-27 10:54:00|1155.1|1154.5|1155.1|1154.1|1155.8|1154.7|1154.7|1154.1|4
1653648850000|2022-05-27 10:54:10|1155|1154|1155.5|1154|1155.6|1154.1|1155|1154|9
1653648860000|2022-05-27 10:54:20|1155.3|1154.3|1155.5|1154.5|1155.5|1154.8|1155.2|1154|1
1653648870000|2022-05-27 10:54:30|1155.3|1154.7|1155.4|1154.8|1155.4|1154.8|1155.2|1154.6|3
1653648880000|2022-05-27 10:54:40|1155.5|1154.5|1155.3|1153.8|1155.5|1154.7|1154.8|1153.6|6
1653648890000|2022-05-27 10:54:50|1155.4|1153.9|1154.9|1154.3|1155.6|1154.3|1154.9|1153.9|6
1653648900000|2022-05-27 10:55:00|1154.8|1154.2|1155.3|1154.3|1155.5|1154.5|1154.8|1154.2|4
1653648910000|2022-05-27 10:55:10|1154.9||1154.9||1154.9||1154.9||0
1653648930000|2022-05-27 10:55:30|1155.1|1154.5|1155.4|1154.8|1155.4|1154.8|1155.1|1154.3|7
1653648940000|2022-05-27 10:55:40|1155.7|1154.7|1156.5|1155.5|1156.5|1155.5|1155.7|1154.7|3
1653648950000|2022-05-27 10:55:50|1156.8|1155.8|1156.3|1155.3|1156.8|1155.8|1156.3|1155.3|2
1653648960000|2022-05-27 10:56:00|1156.2|1155.6|1156.8|1155.8|1156.8|1155.8|1156.2|1155.6|1
1653648970000|2022-05-27 10:56:10|1156.4|1155.1|1156.3|1155.3|1156.6|1155.3|1156.3|1155.1|1
1653648980000|2022-05-27 10:56:20|1156.6|1155.1|1156.7|1155.2|1156.7|1155.2|1156.6|1155.1|0
1653648990000|2022-05-27 10:56:30|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|1156.4|1155.8|0
1653649000000|2022-05-27 10:56:40|1156.7|1155.4|1156.6|1155.6|1157|1155.6|1156.6|1155.2|1
1653649010000|2022-05-27 10:56:50|1156.5|1155.5|1156.4|1155.8|1156.5|1155.8|1156.3|1155.5|0
1653649020000|2022-05-27 10:57:00|1156.2|1155.6|1156.5|1155.9|1156.5|1155.9|1156.2|1155.6|0
1653649030000|2022-05-27 10:57:10|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1
1653649040000|2022-05-27 10:57:20|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1
1653649060000|2022-05-27 10:57:40|1156|1154.5|1156|1154.5|1156|1154.5|1156|1154.5|1
1653649080000|2022-05-27 10:58:00|1155.6|1154.6|1155.2|1154.6|1155.6|1154.6|1155.2|1154.3|1
1653649090000|2022-05-27 10:58:10|1155.3|1154.3|1154.9|1154.3|1155.3|1154.3|1154.9|1154.3|2
1653649100000|2022-05-27 10:58:20|1155.5|1154.5|1155.5|1154.5|1155.7|1154.5|1155.5|1154.2|0
1653649110000|2022-05-27 10:58:30|1155.3|1154.7|1155.1|1154.1|1155.5|1154.7|1155.1|1153.9|0
1653649120000|2022-05-27 10:58:40|1155.4|1153.9|1155.1|1154.1|1155.4|1154.1|1155.1|1153.9|1
1653649130000|2022-05-27 10:58:50|1155.4|1153.9|1155.1|1154.1|1155.4|1154.1|1155.1|1153.9|0
1653649140000|2022-05-27 10:59:00|1155|1154|1155|1154|1155.4|1154.1|1154.7|1153.9|0
1653649150000|2022-05-27 10:59:10|1155.1|1154.1|1155|1154|1155.4|1154.1|1155|1153.9|0
1653649160000|2022-05-27 10:59:20|1154.5|1153.9|1154.8|1153.8|1154.8|1153.9|1154.5|1153.7|2
1653649170000|2022-05-27 10:59:30|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1154.7|1153.7|1
1653649180000|2022-05-27 10:59:40|1154.8|1153.8|1154.7|1153.7|1154.8|1153.8|1154.4|1153.7|0
1653649200000|2022-05-27 11:00:00|1154.8|1153.8|1154.5|1153.5|1154.8|1153.8|1154.5|1153.2|4
1653649220000|2022-05-27 11:00:20|1154.4|1153.4|1154.7|1153.2|1154.7|1153.4|1154.3|1153.2|0
1653649240000|2022-05-27 11:00:40|1154.3|1153.3|1154.5|1153|1154.5|1153.3|1154.3|1153|0
1653649250000|2022-05-27 11:00:50|1154.6|1153.1|1154.5|1153|1154.6|1153.1|1154.5|1153|1
1653649260000|2022-05-27 11:01:00|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|0
1653649290000|2022-05-27 11:01:30|1154.6|1153.1|1154.6|1153.1|1154.6|1153.1|1154.6|1153.1|0
1653649300000|2022-05-27 11:01:40|1154.5|1153|1154.4|1152.9|1154.5|1153|1154.4|1152.9|0
1653649320000|2022-05-27 11:02:00|1154.3|1153.3|1154.6|1153.1|1154.6|1153.3|1154.3|1153.1|0
1653649330000|2022-05-27 11:02:10|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|1154.4|1152.9|0
1653649340000|2022-05-27 11:02:20|1154.1|1153.5|1154.8|1153.3|1154.8|1153.5|1154.1|1153.3|0
1653649350000|2022-05-27 11:02:30|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|4
1653649360000|2022-05-27 11:02:40|1154.1|1153.1|1154.1|1153.1|1154.1|1153.1|1154.1|1153.1|1
1653649370000|2022-05-27 11:02:50|1154|1153|1154|1153|1154|1153|1154|1153|0
1653649410000|2022-05-27 11:03:30|1153.9|1152.9|1153.7|1153.1|1154|1153.2|1153.7|1152.9|0
1653649420000|2022-05-27 11:03:40|1153.6|1153|1153.3|1152.3|1153.7|1153|1153.3|1152.1|6
1653649430000|2022-05-27 11:03:50|1153.7|1152.2|1153.4|1152.4|1153.7|1152.4|1153.4|1152.2|0
1653649440000|2022-05-27 11:04:00|1153.3|1152.3|1153.8|1152.3|1153.8|1152.4|1153.3|1152.1|0
1653649450000|2022-05-27 11:04:10|1153.9|1152.4|1153.4|1152.8|1153.9|1152.8|1153.4|1152.4|2
1653649460000|2022-05-27 11:04:20|1153.6|1152.6|1153.1|1152.1|1153.8|1152.6|1152.8|1151.9|7
1653649470000|2022-05-27 11:04:30|1152.8|1151.8|1152.3|1151.3|1152.8|1151.8|1152.3|1151.3|3
1653649480000|2022-05-27 11:04:40|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1
1653649490000|2022-05-27 11:04:50|1152.9|1152.3|1153.7|1152.2|1153.7|1152.6|1152.9|1152.2|3
1653649500000|2022-05-27 11:05:00|1152.8||1152.8||1152.8||1152.8||0
1653649510000|2022-05-27 11:05:10|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|1152.7|1152.1|0
1653649520000|2022-05-27 11:05:20|1152.6|1152|1152.8|1151.8|1152.8|1152|1152.6|1151.8|0
1653649540000|2022-05-27 11:05:40|1153.1|1151.6|1153.1|1151.6|1153.1|1151.6|1153.1|1151.6|0
1653649550000|2022-05-27 11:05:50|1152.6|1152|1152.8|1151.8|1152.8|1152|1152.6|1151.8|1
1653649560000|2022-05-27 11:06:00|1152.6|1152|1152.6|1152|1152.6|1152|1152.6|1152|0
1653649570000|2022-05-27 11:06:10|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|1152.4|1151.8|0
1653649590000|2022-05-27 11:06:30|||||||||1
1653649600000|2022-05-27 11:06:40|1152.3|1151.3|1152.4|1151.8|1152.7|1151.8|1151.9|1151.2|2
1653649620000|2022-05-27 11:07:00|1151.8|1151.2|1151.3|1150.3|1152|1151.2|1150.9|1149.9|17
1653649630000|2022-05-27 11:07:10|1151.6|1150.1|1150.9|1149.9|1151.6|1150.3|1150.6|1149.9|0
1653649640000|2022-05-27 11:07:20|1151.4||1151.4||1151.4||1151.4||0
1653649650000|2022-05-27 11:07:30|1151|1150|1151|1150|1151|1150|1151|1150|2
1653649670000|2022-05-27 11:07:50|1150.7|1149.7|1150.5|1149.5|1150.9|1149.7|1150.5|1149.4|1
1653649680000|2022-05-27 11:08:00|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|0
1653649690000|2022-05-27 11:08:10|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|1150.5|1149.5|0
1653649700000|2022-05-27 11:08:20|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|1150.4|1149.8|0
1653649710000|2022-05-27 11:08:30|1150.5|1149.5|1151|1150|1151.1|1150|1150.5|1149.5|3
1653649720000|2022-05-27 11:08:40|1150.9|1150.3|1151.1|1150.1|1151.3|1150.4|1150.9|1150.1|0
1653649730000|2022-05-27 11:08:50|1151|1150|1151|1150|1151|1150|1151|1150|0
1653649740000|2022-05-27 11:09:00|1150.7|1150.1|1150.2|1149.6|1150.7|1150.1|1150.2|1149.6|1
1653649750000|2022-05-27 11:09:10|1150.3|1148.8|1149.8|1148.8|1150.3|1148.9|1149.5|1148.8|5
1653649770000|2022-05-27 11:09:30|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|1149.5|1148.5|15
1653649780000|2022-05-27 11:09:40|1149.7|1148.2|1149.9|1148.4|1149.9|1148.4|1149.7|1148.2|4
1653649790000|2022-05-27 11:09:50|1149.7|1148.2|1151.3|1150.3|1151.6|1150.3|1149.7|1148.2|6
1653649800000|2022-05-27 11:10:00|1151.5|1150|1150.5|1149|1151.5|1150.1|1150.2|1149|5
1653649810000|2022-05-27 11:10:10|1150.2|1148.7|1150.4|1149.4|1150.4|1149.4|1150|1148.7|0
1653649850000|2022-05-27 11:10:50|1150.2|1149.6|1150.4|1149.4|1150.4|1149.6|1150.2|1149.4|0
1653649870000|2022-05-27 11:11:10|1150.1|1148.6|1150.1|1148.6|1150.1|1149|1149.9|1148.6|7
1653649910000|2022-05-27 11:11:50|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|1149.9|1149.3|0
1653649920000|2022-05-27 11:12:00|1150.1|1148.6|1149.8|1148.8|1150.1|1148.8|1149.8|1148.6|1
1653649930000|2022-05-27 11:12:10|1150.1|1148.6|1149.8|1148.8|1150.1|1148.8|1149.8|1148.6|0
1653649970000|2022-05-27 11:12:50|1149.6|1149|1149.7|1149.1|1149.7|1149.1|1149.6|1149|0
1653649980000|2022-05-27 11:13:00|1150.3|1149.3|1150.3|1149.3|1150.3|1149.3|1150.3|1149.3|2
1653650020000|2022-05-27 11:13:40|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|0
1653650030000|2022-05-27 11:13:50|1149.7|1149.1|1149.7|1149.1|1149.7|1149.1|1149.7|1149.1|0
1653650050000|2022-05-27 11:14:10|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1150.7|1149.7|1
1653650080000|2022-05-27 11:14:40|1150.4|1149.8|1149.6|1149|1150.4|1149.8|1149.6|1149|2
1653650090000|2022-05-27 11:14:50|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1149.4|1148.8|1
1653650100000|2022-05-27 11:15:00|1149.2|1148.6|1148.8|1147.8|1149.2|1148.6|1148.8|1147.6|3
1653650120000|2022-05-27 11:15:20|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653650140000|2022-05-27 11:15:40|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|1148.8|1147.8|0
1653650150000|2022-05-27 11:15:50|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|1149.1|1147.6|0
1653650160000|2022-05-27 11:16:00|1148.8|1147.8|1148.7|1147.7|1148.8|1147.8|1148.7|1147.7|0
1653650180000|2022-05-27 11:16:20|1148.9|1147.4|1148.9|1147.4|1148.9|1147.4|1148.9|1147.4|0
1653650190000|2022-05-27 11:16:30|1148.8|1147.3|1148.8|1147.3|1148.8|1147.5|1148.5|1147.3|0
1653650230000|2022-05-27 11:17:10|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|0
1653650250000|2022-05-27 11:17:30|||||||||1
1653650260000|2022-05-27 11:17:40|1148.4|1147.8|1148.4|1147.8|1148.5|1147.9|1148.4|1147.8|0
1653650270000|2022-05-27 11:17:50|1148.5|1147.5|1148.2|1147.6|1148.5|1147.6|1148.2|1147.5|5
1653650280000|2022-05-27 11:18:00|1148.1|1147.5|1149.3|1147.8|1149.3|1147.9|1147.6|1146.8|7
1653650290000|2022-05-27 11:18:10|1149|1148|1148.3|1147.3|1149|1148|1148.3|1147.3|1
1653650300000|2022-05-27 11:18:20|1148|1147.4|1148|1147|1148.2|1147.4|1148|1146.7|0
1653650310000|2022-05-27 11:18:30|1148.2|1146.7|1148.2|1146.7|1148.2|1146.7|1148.2|1146.7|0
1653650320000|2022-05-27 11:18:40|1148|1147|1148.5|1147.5|1148.5|1147.5|1148|1147|1
1653650330000|2022-05-27 11:18:50|1148.2|1147.6|1148.3|1147.3|1148.5|1147.6|1148.2|1147|0
1653650340000|2022-05-27 11:19:00|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|0
1653650360000|2022-05-27 11:19:20|1148.7|1147.2|1148.6|1147.1|1148.7|1147.5|1148.5|1147.1|0
1653650380000|2022-05-27 11:19:40|1148.3|1147.3|1148.5|1147|1148.5|1147.3|1148.3|1147|0
1653650400000|2022-05-27 11:20:00|1148.1|1147.1|1148.1|1147.1|1148.1|1147.1|1148.1|1147.1|0
1653650450000|2022-05-27 11:20:50|1147.7|1147|1148|1147|1148|1147|1147.7|1147|0
1653650460000|2022-05-27 11:21:00|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|0
1653650470000|2022-05-27 11:21:10|1148|1147|1148|1147|1148|1147|1148|1147|2
1653650480000|2022-05-27 11:21:20|1147.8|1147.2|1147.7|1147.1|1147.8|1147.2|1147.7|1147.1|1
1653650520000|2022-05-27 11:22:00|1148|1147|1148|1147|1148|1147|1148|1147|3
1653650530000|2022-05-27 11:22:10|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|0
1653650540000|2022-05-27 11:22:20|1148.1|1147.5|1148.5|1147.5|1148.6|1147.6|1148.1|1147.5|5
1653650560000|2022-05-27 11:22:40|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|0
1653650570000|2022-05-27 11:22:50|||||||||2
1653650580000|2022-05-27 11:23:00|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|0
1653650610000|2022-05-27 11:23:30|1148.4|1147.8|1148.3|1147.3|1148.5|1147.8|1148.3|1147.3|2
1653650640000|2022-05-27 11:24:00|1148.4|1147.8|1149.1|1148.5|1149.1|1148.5|1148.4|1147.8|5
1653650650000|2022-05-27 11:24:10|1149.3|1148.3|1149.3|1148.3|1149.3|1148.3|1148.9|1148.3|1
1653650660000|2022-05-27 11:24:20|||||||||1
1653650710000|2022-05-27 11:25:10|1149.5|1148|1149.1|1148.1|1149.5|1148.2|1149.1|1148|0
1653650730000|2022-05-27 11:25:30|1148.9|1148.3|1149.1|1148.5|1149.1|1148.5|1148.9|1148.3|0
1653650750000|2022-05-27 11:25:50|1148.9|1148.3|1149|1147.5|1149.1|1148.3|1148.8|1147.5|0
1653650760000|2022-05-27 11:26:00|1148.9|1147.4|1148.8|1147.8|1149|1147.8|1148.8|1147.4|0
1653650780000|2022-05-27 11:26:20|1148.7|1148.1|1148.9|1148.3|1148.9|1148.3|1148.7|1148.1|3
1653650790000|2022-05-27 11:26:30|1149|1148|1149|1148|1149|1148|1149|1148|0
1653650800000|2022-05-27 11:26:40|1148.9|1148.3|1148.8|1147.8|1148.9|1148.3|1148.8|1147.8|1
1653650820000|2022-05-27 11:27:00|1148.9|1147.4|1148.9|1147.4|1148.9|1147.4|1148.9|1147.4|1
1653650830000|2022-05-27 11:27:10|1148.5|1147.5|1148.3|1147.3|1148.5|1147.5|1148.3|1147.3|0
1653650840000|2022-05-27 11:27:20|1148|1147.4|1148.1|1147.1|1148.1|1147.4|1148|1147.1|1
1653650850000|2022-05-27 11:27:30|1148.5|1147|1148.3|1147.3|1148.5|1147.3|1148.3|1147|0
1653650860000|2022-05-27 11:27:40|1148.5|1147|1147.9|1147.3|1148.5|1147.3|1147.9|1147|2
1653650870000|2022-05-27 11:27:50|1147.8|1147.2|1148.3|1147.3|1148.3|1147.3|1147.8|1147.2|1
1653650880000|2022-05-27 11:28:00|1148.4|1146.9|1148.4|1146.9|1148.4|1146.9|1148.4|1146.9|1
1653650890000|2022-05-27 11:28:10|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|0
1653650920000|2022-05-27 11:28:40|1147.7|1147.1|1147.3|1146.7|1147.7|1147.1|1147.3|1146.7|5
1653650930000|2022-05-27 11:28:50|1147.7|1146.2|1147.2|1146.2|1147.7|1146.3|1146.9|1146.2|8
1653650940000|2022-05-27 11:29:00|1147.3|1146.7|1147|1146.4|1147.5|1146.7|1147|1146.3|0
1653650950000|2022-05-27 11:29:10|1147.1|1146.5|1147.1|1146.5|1147.1|1146.5|1147.1|1146.5|0
1653650960000|2022-05-27 11:29:20|1147.2|1146.6|1148|1147|1148|1147.1|1147.2|1146.6|3
1653650970000|2022-05-27 11:29:30|1147.9|1146.9|1147.2|1146.6|1148.1|1146.9|1147.2|1146.4|3
1653650980000|2022-05-27 11:29:40|1147|1146.4|1146.9|1146.3|1147.2|1146.4|1146.9|1146.2|4
1653651000000|2022-05-27 11:30:00|1147|1145.5|1141.7|1140.2|1147|1145.6|1141.1|1140.2|43
1653651010000|2022-05-27 11:30:10|1141.9|1140.4|1142.9|1141.4|1142.9|1141.4|1141.9|1140.4|5
1653651020000|2022-05-27 11:30:20|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|1
1653651030000|2022-05-27 11:30:30|1142.9|1141.9|1143.3|1142.3|1143.3|1142.3|1142.9|1141.9|6
1653651050000|2022-05-27 11:30:50|1143|1142.4|1142.7|1142.1|1143|1142.4|1142.7|1142.1|5
1653651060000|2022-05-27 11:31:00|1142.6|1142|1143|1142|1143|1142|1142.6|1142|1
1653651070000|2022-05-27 11:31:10|1142.3|1141.7|1143|1142.4|1143.3|1142.4|1142.3|1141.7|14
1653651080000|2022-05-27 11:31:20|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|0
1653651090000|2022-05-27 11:31:30|1144|1143|1143.8|1142.3|1144|1143.1|1143.5|1142.3|9
1653651100000|2022-05-27 11:31:40|1143.5|1142.5|1143.2|1142.6|1143.5|1142.6|1143.2|1142.5|0
1653651120000|2022-05-27 11:32:00|1143.3|1142.7|1143.2|1142.6|1143.3|1142.7|1143.2|1142.6|1
1653651130000|2022-05-27 11:32:10|1143.5|1142.5|1143.2|1142.6|1143.5|1142.6|1143.2|1142.5|2
1653651140000|2022-05-27 11:32:20|1143.1|1141.6|1143|1142|1143.3|1142.7|1143|1141.6|8
1653651150000|2022-05-27 11:32:30|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|5
1653651160000|2022-05-27 11:32:40|1142.8|1141.8|1142.7|1142.1|1143|1142.1|1142.7|1141.8|1
1653651170000|2022-05-27 11:32:50|1143|1142|1143|1142|1143|1142.1|1142.7|1142|1
1653651180000|2022-05-27 11:33:00|||||||||1
1653651190000|2022-05-27 11:33:10|1142.7|1142.1|1142.6|1142|1142.7|1142.1|1142.6|1142|1
1653651200000|2022-05-27 11:33:20|1142.7|1142.1|1143.1|1142.5|1143.1|1142.5|1142.7|1142.1|2
1653651240000|2022-05-27 11:34:00|1143.2|1141.7|1142.6|1141.6|1143.2|1141.8|1142.6|1141.5|3
1653651250000|2022-05-27 11:34:10|1142.9|1141.4|1142.3|1141.3|1142.9|1141.4|1142.3|1141.3|11
1653651280000|2022-05-27 11:34:40|1142.5|1141|1142.4|1140.9|1142.5|1141|1142.4|1140.9|1
1653651310000|2022-05-27 11:35:10|1142.2|1141.2|1142|1141|1142.2|1141.2|1140.6|1140|46
1653651320000|2022-05-27 11:35:20|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|2
1653651340000|2022-05-27 11:35:40|1142.1||1142.1||1142.1||1142.1||24
1653651350000|2022-05-27 11:35:50|1141.8|1140.8|1142.1|1140.6|1142.1|1140.8|1141.8|1140.6|6
1653651370000|2022-05-27 11:36:10|1141.9|1140.9|1141.4|1140.8|1141.9|1140.9|1141.4|1140.7|4
1653651390000|2022-05-27 11:36:30|1141.5|1140.5|1141.4|1140.8|1141.5|1140.8|1141.3|1140.5|1
1653651400000|2022-05-27 11:36:40|||||||||2
1653651410000|2022-05-27 11:36:50|1140.9|1140.3|1140.6|1139.1|1140.9|1140.3|1140.4|1139.1|6
1653651430000|2022-05-27 11:37:10|1140|1139.4|1140.2|1139.6|1140.6|1139.6|1140|1139.1|0
1653651440000|2022-05-27 11:37:20|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1
1653651450000|2022-05-27 11:37:30|1140.2|1139.2|1140.3|1139.3|1140.3|1139.3|1140.2|1139.2|6
1653651460000|2022-05-27 11:37:40|1139.9|1139.5|1139.9|1139.3|1140.3|1139.5|1139.9|1139.3|1
1653651470000|2022-05-27 11:37:50|1139.7|1138.2|1139.3|1137.8|1139.7|1138.3|1139.2|1137.8|30
1653651480000|2022-05-27 11:38:00|1138.8|1138.2|1138.7|1138.1|1138.8|1138.2|1138.7|1138.1|1
1653651490000|2022-05-27 11:38:10|1138.8|1137.8|1138.8|1137.8|1138.8|1138|1138.4|1137.8|2
1653651500000|2022-05-27 11:38:20|1138.2|1137.6|1138.4|1137.8|1138.5|1137.8|1138.2|1137.5|18
1653651510000|2022-05-27 11:38:30|||||||||1
1653651520000|2022-05-27 11:38:40|1139.2|1138.2|1139.2|1138.6|1139.2|1138.6|1139.1|1138.2|3
1653651560000|2022-05-27 11:39:20|1139.7|1138.7|1139.8|1138.8|1139.8|1138.8|1139.7|1138.7|1
1653651570000|2022-05-27 11:39:30|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1653651590000|2022-05-27 11:39:50|1139.8|1138.8|1139.5|1138.5|1139.9|1138.8|1139.5|1138.3|0
1653651600000|2022-05-27 11:40:00|1139.2|1138.6|1139.5|1138.5|1139.5|1138.6|1139.2|1138.5|0
1653651610000|2022-05-27 11:40:10|1139.2|1138.6|1139.2|1138.6|1139.5|1138.6|1139.2|1138.5|0
1653651620000|2022-05-27 11:40:20|1139.8|1138.8|1139.6|1138.1|1139.9|1138.8|1139.5|1138.1|3
1653651630000|2022-05-27 11:40:30|1139.4|1138.8|1140.1|1138.6|1140.1|1138.8|1139.4|1138.5|0
1653651640000|2022-05-27 11:40:40|1140|1138.5|1139.6|1138.1|1140|1138.5|1139.6|1138.1|0
1653651650000|2022-05-27 11:40:50|1139.5|1138|1139.6|1138.1|1139.6|1138.1|1139.5|1138|0
1653651660000|2022-05-27 11:41:00|1139.3|1138.3|1139.8|1138.8|1139.9|1138.8|1139.3|1138.3|1
1653651680000|2022-05-27 11:41:20|1140.2|1138.7|1140.3|1138.8|1140.3|1139.1|1140|1138.7|1
1653651710000|2022-05-27 11:41:50|1140|1139|1140.4|1139.8|1140.4|1139.8|1140|1138.6|1
1653651720000|2022-05-27 11:42:00|1140.5|1139.9|1140.9|1140.3|1140.9|1140.3|1140.5|1139.9|1
1653651740000|2022-05-27 11:42:20|1141|1140|1140.4|1139.8|1141|1140|1140.4|1139.8|2
1653651750000|2022-05-27 11:42:30|1140.1|1139.1|1140.9|1140.3|1140.9|1140.3|1140.1|1138.9|3
1653651780000|2022-05-27 11:43:00|1141.1|1140.5|1141|1140.4|1141.1|1140.5|1141|1140.4|0
1653651790000|2022-05-27 11:43:10|1140.9|1140.3|1141.3|1140.3|1141.3|1140.3|1140.9|1140.3|2
1653651800000|2022-05-27 11:43:20|1140.9|1140.8|1142|1141|1142|1141.1|1140.9|1140.8|6
1653651810000|2022-05-27 11:43:30|1142.1|1140.6|1141.4|1140.8|1142.1|1140.9|1141.4|1140.6|0
1653651820000|2022-05-27 11:43:40|1141.7|1140.7|1141.8|1140.8|1141.8|1140.8|1141.7|1140.7|0
1653651840000|2022-05-27 11:44:00|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1653651850000|2022-05-27 11:44:10|1141.9|1140.9|1142|1141.4|1142.3|1141.4|1141.9|1140.9|9
1653651860000|2022-05-27 11:44:20|1141.9|1141.3|1141.8|1140.3|1142.7|1142.1|1141.6|1140.1|25
1653651870000|2022-05-27 11:44:30|1141.6|1140.1|1142.1|1140.6|1142.1|1140.8|1141|1140|9
1653651880000|2022-05-27 11:44:40|1142|1141|1141.8|1140.8|1142|1141|1141.8|1140.8|2
1653651900000|2022-05-27 11:45:00|1141.9|1140.4|1141.8|1140.3|1141.9|1140.4|1141.8|1140.3|2
1653651950000|2022-05-27 11:45:50||1140.8||1140.8||1140.8||1140.8|2
1653651980000|2022-05-27 11:46:20|1141.7|1141.1|1141.9|1141.3|1142.7|1141.7|1141.7|1141|7
1653651990000|2022-05-27 11:46:30|1142|1141.4|1142.2|1141.2|1142.5|1141.5|1141.9|1141|21
1653652000000|2022-05-27 11:46:40|1142.6|1141.1|1142.3|1141.7|1142.7|1142.1|1142.1|1141.1|9
1653652040000|2022-05-27 11:47:20|1142.1|1141.5|1142.1|1141.5|1142.2|1141.5|1142.1|1141.2|2
1653652050000|2022-05-27 11:47:30|1142.2|1141.6|1142.1|1141.5|1142.2|1141.6|1142.1|1141.5|6
1653652070000|2022-05-27 11:47:50|1141.4|1140.4|1141.6|1140.1|1141.6|1140.4|1141.4|1140.1|6
1653652080000|2022-05-27 11:48:00|1141.3|1140.3|1141.8|1140.3|1141.8|1140.5|1141.3|1140.1|4
1653652090000|2022-05-27 11:48:10|1141.5|1140.5|1141.8|1140.3|1141.9|1140.7|1141.5|1140.3|0
1653652100000|2022-05-27 11:48:20|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|0
1653652110000|2022-05-27 11:48:30|1141.8|1140.3|1141.7|1140.7|1141.8|1140.7|1141.7|1140.3|0
1653652120000|2022-05-27 11:48:40|1141.1|1140.5|1141.5|1140.5|1141.5|1140.5|1141.1|1140.5|5
1653652130000|2022-05-27 11:48:50|||||||||4
1653652140000|2022-05-27 11:49:00|1141.4|1140.8|1141.7|1141.1|1141.7|1141.1|1141.4|1140.8|0
1653652150000|2022-05-27 11:49:10|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|1
1653652160000|2022-05-27 11:49:20|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|2
1653652170000|2022-05-27 11:49:30|1141.8|1140.3|1141.4|1140.8|1141.8|1140.8|1141.4|1140.3|0
1653652180000|2022-05-27 11:49:40|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|0
1653652190000|2022-05-27 11:49:50|1141.7|1141.1|1141.7|1141.1|1141.8|1141.2|1141.6|1141|1
1653652200000|2022-05-27 11:50:00|1141.6|1141|1141.6|1141|1141.7|1141.1|1141.6|1141|1
1653652210000|2022-05-27 11:50:10|1141.7|1141.1|1141.6|1141|1141.7|1141.1|1141.6|1141|0
1653652230000|2022-05-27 11:50:30|1141.5|1140.9|1141.7|1140.7|1141.7|1140.9|1141.4|1140.7|1
1653652240000|2022-05-27 11:50:40|1141.4|1140.8|1142.1|1141.5|1142.8|1141.8|1141.4|1140.8|19
1653652250000|2022-05-27 11:50:50|1142.2|1141.2|1142.4|1141.8|1142.4|1141.8|1142.1|1141.2|1
1653652260000|2022-05-27 11:51:00|1142.3|1141.7|1142.8|1141.8|1142.8|1142.1|1142.3|1141.7|2
1653652270000|2022-05-27 11:51:10|1143.2|1142.2|1143.5|1142.5|1143.8|1142.7|1143.2|1142.2|3
1653652280000|2022-05-27 11:51:20|1143.4|1142.4|1143|1142|1143.4|1142.4|1142.9|1142|4
1653652290000|2022-05-27 11:51:30|1142.8|1142.2|1142.7|1142.1|1142.8|1142.2|1142.7|1142.1|0
1653652300000|2022-05-27 11:51:40|1142.8|1142.2|1143.3|1142.3|1143.3|1142.3|1142.8|1142.2|2
1653652310000|2022-05-27 11:51:50|1143.1|1142.5|1143.5|1142.5|1143.5|1142.5|1143.1|1142.5|0
1653652320000|2022-05-27 11:52:00|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|0
1653652330000|2022-05-27 11:52:10|1143.5|1142.5|1143.4|1142.8|1143.5|1142.8|1143.4|1142.5|1
1653652340000|2022-05-27 11:52:20|1143.7|1142.7|1143.4|1142.8|1143.7|1143|1143.4|1142.7|9
1653652350000|2022-05-27 11:52:30|||||||||1
1653652370000|2022-05-27 11:52:50|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|0
1653652380000|2022-05-27 11:53:00|1143.4|1142.8|1143.7|1142.7|1143.7|1142.8|1143.4|1142.7|1
1653652390000|2022-05-27 11:53:10|1143.6|1143|1143.4|1142.8|1143.8|1143|1143.4|1142.8|0
1653652400000|2022-05-27 11:53:20|1143.5|1142.9|1143.7|1143.1|1143.7|1143.1|1143.5|1142.9|1
1653652420000|2022-05-27 11:53:40|1143.9|1143.3|1144.5|1143.5|1144.5|1143.6|1143.9|1143.3|5
1653652430000|2022-05-27 11:53:50|1144.6|1143.1|1144.3|1143.3|1144.6|1143.4|1144.3|1143.1|0
1653652440000|2022-05-27 11:54:00|1144.1|1143.5|1144.3|1143.3|1144.3|1143.5|1144.1|1143.3|0
1653652450000|2022-05-27 11:54:10|1144.1|1143.5|1144.3|1143.3|1144.3|1143.5|1144.1|1143.3|1
1653652460000|2022-05-27 11:54:20|1144.5|1143.5|1144.2|1143.6|1144.5|1143.6|1144.1|1143.3|2
1653652470000|2022-05-27 11:54:30|1144.3|1143.3|1143.9|1143.3|1144.3|1143.6|1143.9|1143.2|0
1653652480000|2022-05-27 11:54:40|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1
1653652490000|2022-05-27 11:54:50|1144.1|1142.6|1143.8|1142.8|1144.1|1142.8|1143.5|1142.5|5
1653652500000|2022-05-27 11:55:00|1144.1|1142.6|1143.8|1142.8|1144.1|1142.8|1143.8|1142.6|0
1653652510000|2022-05-27 11:55:10|1144.1|1142.6|1144.1|1142.6|1144.1|1142.8|1143.8|1142.6|0
1653652520000|2022-05-27 11:55:20|1143.9|1142.9|1143.6|1142.6|1144.1|1142.9|1143.6|1142.6|0
1653652530000|2022-05-27 11:55:30|1143.7|1142.7|1143.7|1142.7|1143.7|1142.7|1143.7|1142.7|0
1653652540000|2022-05-27 11:55:40|1143.6|1143|1144.1|1142.6|1144.1|1143|1143.6|1142.6|0
1653652550000|2022-05-27 11:55:50|1144.3|1142.8|1145|1144|1145.2|1144.6|1144.2|1142.8|7
1653652560000|2022-05-27 11:56:00|1145.1|1143.6|1145|1144|1145.1|1144|1144.9|1143.6|1
1653652570000|2022-05-27 11:56:10|1144.9|1143.4|1145.1|1143.6|1145.1|1143.6|1144.9|1143.4|0
1653652580000|2022-05-27 11:56:20|1144.8|1143.8|1144.9|1144.3|1145.1|1144.3|1144.8|1143.6|0
1653652600000|2022-05-27 11:56:40|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|1
1653652610000|2022-05-27 11:56:50|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|5
1653652620000|2022-05-27 11:57:00|1144.8|1143.3|1144.2|1143.6|1144.8|1143.7|1144.2|1143.3|0
1653652640000|2022-05-27 11:57:20|1144.3|1143.7|1144.2|1143.6|1144.3|1143.7|1144.2|1143.6|0
1653652650000|2022-05-27 11:57:30|1144.3|1143.7|1144.8|1143.8|1144.8|1143.8|1144.2|1143.6|1
1653652660000|2022-05-27 11:57:40|1144.6|1144|1144.7|1144.1|1144.7|1144.1|1144.6|1144|0
1653652670000|2022-05-27 11:57:50|1144.8|1144.2|1144.8|1143.8|1144.8|1144.2|1144.7|1143.8|0
1653652690000|2022-05-27 11:58:10|1144.7|1144.1|1144.7|1144.1|1145|1144.1|1144.7|1144|3
1653652720000|2022-05-27 11:58:40|1144.8|1143.8|1144.8|1144.2|1144.8|1144.2|1144.6|1143.8|0
1653652730000|2022-05-27 11:58:50|1144.9|1144.3|1144.8|1144.2|1144.9|1144.3|1144.7|1144.1|1
1653652740000|2022-05-27 11:59:00|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|0
1653652750000|2022-05-27 11:59:10|1144.6|1144|1144.7|1144.1|1145|1144.1|1144.6|1144|4
1653652760000|2022-05-27 11:59:20|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|1144.7|1144.1|1
1653652770000|2022-05-27 11:59:30|1145|1144.4|1145|1144.4|1145|1144.4|1145|1144.4|3
1653652780000|2022-05-27 11:59:40|1144.7|1144.1|1144.8|1144.2|1144.8|1144.2|1144.7|1144.1|0
1653652800000|2022-05-27 12:00:00|1144.7|1144.1|1144.6|1144|1144.8|1144.2|1144.4|1143.6|4
1653652810000|2022-05-27 12:00:10|1144.5|1143.9|1144.4|1143.8|1144.5|1143.9|1144.4|1143.8|1
1653652820000|2022-05-27 12:00:20|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|3
1653652830000|2022-05-27 12:00:30|1144.3|1143.3|1143.9|1143.3|1144.3|1143.4|1143.9|1143.3|2
1653652840000|2022-05-27 12:00:40|1144.3||1144.3||1144.3||1144.3||1
1653652860000|2022-05-27 12:01:00|1144.5|1143.5|1144.4|1143.8|1144.5|1143.8|1144.4|1143.5|0
1653652870000|2022-05-27 12:01:10|1144.6|1143.6|1144|1143.4|1144.6|1143.8|1144|1143.4|0
1653652880000|2022-05-27 12:01:20|1144.4|1143.8|1144.5|1143.5|1144.7|1143.8|1144.4|1143.2|2
1653652890000|2022-05-27 12:01:30|1144.1||1144.1||1144.1||1144.1||3
1653652900000|2022-05-27 12:01:40|1144|1143.4|1144.1|1143.5|1144.2|1143.5|1144|1143.2|0
1653652910000|2022-05-27 12:01:50|1144.2|1143.2|1144.2|1143.2|1144.2|1143.5|1144.1|1143.2|0
1653652930000|2022-05-27 12:02:10|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1653652960000|2022-05-27 12:02:40|1144|1143|1144|1143|1144|1143.3|1143.9|1143|5
1653652970000|2022-05-27 12:02:50|1143.9|1143.3|1144.1|1143.5|1144.1|1143.5|1143.8|1142.6|4
1653652980000|2022-05-27 12:03:00|1144.2|1143.2|1144.1|1143.5|1144.2|1143.5|1144.1|1143.2|0
1653652990000|2022-05-27 12:03:10|1144|1143.4|1144.1|1143.5|1144.1|1143.5|1144|1143.4|0
1653653000000|2022-05-27 12:03:20|1144.3|1143.7|1144.7|1144.1|1144.7|1144.1|1144.1|1143.5|6
1653653040000|2022-05-27 12:04:00|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|2
1653653050000|2022-05-27 12:04:10|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|1144.4|1143.8|9
1653653080000|2022-05-27 12:04:40|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1653653090000|2022-05-27 12:04:50|1144.6|1144|1144.7|1144.1|1144.8|1144.2|1144.6|1144|2
1653653100000|2022-05-27 12:05:00|1144.8|1143.3|1144.3|1143.3|1144.8|1143.3|1144.3|1143.1|9
1653653110000|2022-05-27 12:05:10|1144|1143.4|1143.8|1142.8|1144|1143.4|1143.4|1142.6|1
1653653120000|2022-05-27 12:05:20|1144.1|1142.6|1144.2|1142.7|1144.2|1143.3|1143.9|1142.6|0
1653653130000|2022-05-27 12:05:30|1144.1|1142.6|1143.5|1142|1144.1|1142.6|1143.4|1141.9|7
1653653140000|2022-05-27 12:05:40|1143.6|1142.1|1143.6|1142.1|1143.8|1142.5|1143.5|1142|7
1653653150000|2022-05-27 12:05:50|1143.5|1142.5|1143.6|1142.1|1143.6|1142.5|1143.5|1142|3
1653653160000|2022-05-27 12:06:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1
1653653220000|2022-05-27 12:07:00|1143.4|1142.8|1143.5|1142.5|1143.5|1142.8|1143.4|1142.5|0
1653653230000|2022-05-27 12:07:10|1143.6|1142.1|1143.5|1142.5|1143.6|1142.5|1143.5|1142.1|0
1653653250000|2022-05-27 12:07:30|1143.1|1142.3|1143.3|1142.3|1143.3|1142.3|1143.1|1142.3|1
1653653260000|2022-05-27 12:07:40|1143.2|1142.6|1143.5|1142.5|1143.5|1142.6|1143.2|1142.3|0
1653653270000|2022-05-27 12:07:50|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1653653290000|2022-05-27 12:08:10|1144|1143|1144|1143|1144|1143.3|1143.9|1143|2
1653653300000|2022-05-27 12:08:20|1143.9|1143.3|1144.2|1143.2|1144.2|1143.3|1143.9|1143.2|2
1653653320000|2022-05-27 12:08:40|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|0
1653653340000|2022-05-27 12:09:00|1144.4|1143.4|1144.8|1143.8|1144.9|1144.1|1144.4|1143.1|3
1653653370000|2022-05-27 12:09:30|1144.7|1144.2|1145|1144|1145.1|1144.5|1144.7|1144|5
1653653380000|2022-05-27 12:09:40|1145.5|1144.3|1145|1144|1145.5|1144.3|1144.9|1143.9|0
1653653390000|2022-05-27 12:09:50|1145.5|1144.5|1144.9|1144.3|1145.5|1144.5|1144.9|1144.3|6
1653653400000|2022-05-27 12:10:00|1145|1144|1145|1144|1145.3|1144|1145|1143.6|0
1653653410000|2022-05-27 12:10:10|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|0
1653653420000|2022-05-27 12:10:20|1145|1144|1145|1144|1145|1144|1145|1144|0
1653653450000|2022-05-27 12:10:50|1144.9|1144.3|1145.5|1144.5|1145.6|1144.5|1144.9|1144.1|2
1653653460000|2022-05-27 12:11:00|1145.2|1144.6|1145.1|1144.5|1145.2|1144.6|1145.1|1144.5|1
1653653470000|2022-05-27 12:11:10|1145.2|1144.6|1145.4|1144.8|1145.4|1144.8|1145.2|1144.3|1
1653653480000|2022-05-27 12:11:20|1145.5|1144.9|1145.3|1144.3|1145.6|1145|1145.3|1144.3|2
1653653500000|2022-05-27 12:11:40|1144.9|1143.6|1144.8|1143.8|1145.1|1143.8|1144.8|1143.5|4
1653653510000|2022-05-27 12:11:50|1144.9|1143.4|1144.8|1143.8|1145.1|1143.8|1144.5|1143.3|5
1653653520000|2022-05-27 12:12:00|1144.7|1143.2|1144.7|1144.1|1144.9|1144.1|1144.5|1143.2|0
1653653530000|2022-05-27 12:12:10|1144.5|1143.5|1144.7|1143.2|1144.7|1143.5|1144.5|1143.1|1
1653653540000|2022-05-27 12:12:20|1144.3|1143.3|1144.3|1143.3|1144.3|1143.3|1144.3|1143.3|0
1653653550000|2022-05-27 12:12:30|1144.2|1143.6|1144.3|1143.3|1144.3|1143.7|1144.2|1143.3|0
1653653560000|2022-05-27 12:12:40|1144.8|1143.5|1144.8|1143.8|1144.8|1143.8|1144.5|1143.5|1
1653653570000|2022-05-27 12:12:50|1145.1|1143.6|1145|1144|1145.1|1144|1145|1143.6|1
1653653580000|2022-05-27 12:13:00|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|0
1653653600000|2022-05-27 12:13:20|1145|1144|1144.8|1143.8|1145|1144|1144.8|1143.8|0
1653653610000|2022-05-27 12:13:30|1144.7|1143.7|1144.7|1143.7|1144.7|1143.7|1144.7|1143.7|0
1653653620000|2022-05-27 12:13:40|1144.8|1143.8|1144.8|1143.8|1144.8|1143.8|1144.7|1143.7|0
1653653640000|2022-05-27 12:14:00|1144.7|1143.7|1145|1144|1145|1144|1144.7|1143.7|2
1653653650000|2022-05-27 12:14:10|1145.1|1143.6|1145.6|1144.1|1145.6|1144.3|1144.9|1143.6|0
1653653660000|2022-05-27 12:14:20|1145.4|1144.8|1145.5|1144.5|1146.1|1145|1145.4|1144.5|2
1653653680000|2022-05-27 12:14:40|1145.6|1144.1|1145.6|1144.1|1145.6|1144.5|1145.5|1144.1|1
1653653690000|2022-05-27 12:14:50|1145.7|1144.2|1145.5|1144.5|1145.7|1144.5|1145.5|1144.1|0
1653653700000|2022-05-27 12:15:00|1145.7|1144.2|1144.9|1144.3|1145.7|1144.3|1144.9|1144.1|0
1653653710000|2022-05-27 12:15:10|1145.2|1144.2|1145.2|1144.2|1145.2|1144.2|1145.2|1144.2|0
1653653720000|2022-05-27 12:15:20|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|0
1653653730000|2022-05-27 12:15:30|1145.4|1143.9|1145|1144|1145.4|1144.3|1144.8|1143.9|5
1653653740000|2022-05-27 12:15:40|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|1144.8|1144.2|0
1653653750000|2022-05-27 12:15:50|1145|1144|1145|1144|1145|1144|1145|1144|0
1653653760000|2022-05-27 12:16:00|1144.9|1144.3|1145|1144|1145|1144.3|1144.7|1144|1
1653653770000|2022-05-27 12:16:10|||||||||1
1653653780000|2022-05-27 12:16:20|1144.9|1144.3|1145|1144|1145|1144.3|1144.9|1144|0
1653653800000|2022-05-27 12:16:40|||||||||1
1653653810000|2022-05-27 12:16:50|1144.6|1143.1|1144.3|1143.3|1144.7|1143.6|1144.2|1143|3
1653653820000|2022-05-27 12:17:00|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|0
1653653830000|2022-05-27 12:17:10|1143.9|1143.3|1144.4|1143.8|1144.4|1143.8|1143.9|1143.1|0
1653653840000|2022-05-27 12:17:20|1144.8||1144.8||1144.8||1144.8||2
1653653860000|2022-05-27 12:17:40|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|0
1653653890000|2022-05-27 12:18:10|1144.6|1144|1144.3|1143.3|1144.6|1144|1144.3|1143.3|2
1653653900000|2022-05-27 12:18:20|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1653653910000|2022-05-27 12:18:30|1144.3|1143.7|1144.4|1143.8|1144.4|1143.8|1144.3|1143.7|1
1653653920000|2022-05-27 12:18:40|1144.5|1143.9|1144.6|1143.6|1144.6|1143.9|1144.4|1143.6|1
1653653930000|2022-05-27 12:18:50|1144.5|1143.9|1144.5|1143.9|1144.5|1143.9|1144.5|1143.9|0
1653653940000|2022-05-27 12:19:00|||||||||1
1653653970000|2022-05-27 12:19:30|1144.6|1144|1144.6|1144|1144.6|1144|1144.6|1144|0
1653653990000|2022-05-27 12:19:50|1144.8|1144.2|1144.8|1143.8|1144.8|1144.2|1144.6|1143.6|13
1653654000000|2022-05-27 12:20:00|1145.3|1144.3|1145|1144.4|1145.3|1144.4|1145|1143.6|6
1653654010000|2022-05-27 12:20:10|1144.9|1144.3|1145|1144|1145.2|1144.4|1144.9|1144|0
1653654110000|2022-05-27 12:21:50|1145.4|1143.9|1145|1144|1145.4|1144|1145|1143.9|0
1653654120000|2022-05-27 12:22:00|1145.1|1144.1|1145.3|1144.3|1145.3|1144.3|1145.1|1144.1|0
1653654130000|2022-05-27 12:22:10|1145.4|1144.8|1146|1145.4|1146|1145.4|1145.4|1144.5|0
1653654140000|2022-05-27 12:22:20|1146.1|1145.5|1146.1|1145.5|1146.2|1145.6|1146.1|1145.5|2
1653654170000|2022-05-27 12:22:50|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|0
1653654200000|2022-05-27 12:23:20|1146.1|1144.6|1145.8|1144.8|1146.1|1144.8|1145.8|1144.6|4
1653654220000|2022-05-27 12:23:40|1145.5|1144.3|1145.5|1144.5|1145.5|1144.5|1145.5|1144.3|1
1653654240000|2022-05-27 12:24:00|1145.6|1144.1|1145.5|1144.5|1145.7|1144.5|1145.5|1144.1|0
1653654250000|2022-05-27 12:24:10|1145.6|1144.6|1145.7|1144.2|1145.7|1144.6|1145.5|1144.2|0
1653654260000|2022-05-27 12:24:20|1145.4|1144.8|1145.8|1144.8|1145.8|1144.8|1145.4|1144.5|1
1653654270000|2022-05-27 12:24:30|1145.6|1145|1146.3|1145.3|1146.3|1145.3|1145.6|1145|6
1653654280000|2022-05-27 12:24:40|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|0
1653654300000|2022-05-27 12:25:00|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|1146.2|1145.6|0
1653654320000|2022-05-27 12:25:20|1146|1145.4|1145.9|1144.4|1146|1145.4|1145.8|1144.4|2
1653654330000|2022-05-27 12:25:30|1146|1145|1146.3|1145.3|1146.3|1145.5|1145.9|1144.6|9
1653654350000|2022-05-27 12:25:50|1146|1145.4|1146|1145|1146.2|1145.4|1146|1144.7|0
1653654360000|2022-05-27 12:26:00|1146.1|1144.6|1146.1|1144.6|1146.1|1145|1146|1144.6|1
1653654380000|2022-05-27 12:26:20|1146.2|1144.7|1146.2|1144.7|1146.2|1144.7|1146.2|1144.7|0
1653654390000|2022-05-27 12:26:30|1146.1|1144.6|1146.2|1144.7|1146.2|1144.7|1146.1|1144.6|0
1653654400000|2022-05-27 12:26:40|1146|1145|1146.3|1145.3|1146.3|1145.6|1145.8|1145|1
1653654410000|2022-05-27 12:26:50|1146.2|1145.6|1147.2|1146.2|1147.6|1146.5|1146.2|1145.6|6
1653654420000|2022-05-27 12:27:00|1147.3|1146.7|1147.9|1147.3|1148.1|1147.3|1147.2|1145.9|21
1653654450000|2022-05-27 12:27:30|1148.2|1147.2|1148.5|1147.5|1148.5|1147.7|1148.1|1147.2|2
1653654460000|2022-05-27 12:27:40|1148.6|1147.6|1149|1148|1149.4|1148|1148.6|1147.6|16
1653654470000|2022-05-27 12:27:50|1148.9|1148.3|1148.5|1147|1149.3|1148.3|1148.5|1147|3
1653654480000|2022-05-27 12:28:00|1148.4|1146.9|1148|1147|1148.9|1148|1148|1146.9|6
1653654490000|2022-05-27 12:28:10|||||||||4
1653654500000|2022-05-27 12:28:20|1147.9|1147.3|1148.1|1147.1|1148.1|1147.3|1147.9|1147.1|0
1653654510000|2022-05-27 12:28:30|1148|1147|1148.1|1146.6|1148.1|1147|1148|1146.6|0
1653654520000|2022-05-27 12:28:40|1148|1147|1148|1147|1148|1147.1|1147.7|1147|1
1653654530000|2022-05-27 12:28:50|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|0
1653654540000|2022-05-27 12:29:00|1147.8|1147.2|1147.4|1145.9|1147.9|1147.2|1147.1|1145.9|4
1653654550000|2022-05-27 12:29:10|1147.2|1146.2|1148|1147|1148.1|1147|1147.1|1146.2|3
1653654560000|2022-05-27 12:29:20|1148.1|1146.6|1148.1|1146.6|1148.1|1146.6|1148.1|1146.6|0
1653654570000|2022-05-27 12:29:30|1148|1146.5|1147.9|1146.4|1148|1146.5|1147.9|1146.4|0
1653654580000|2022-05-27 12:29:40|1147.4|1145.9|1147.4|1145.9|1147.4|1146.3|1147.3|1145.9|0
1653654590000|2022-05-27 12:29:50|1147.1|1146.5|1148.5|1147|1148.5|1147.3|1147.1|1146.5|2
1653654600000|2022-05-27 12:30:00|1149.1|1147.5|1149.1|1147.6|1149.1|1147.6|1149|1147.5|1
1653654610000|2022-05-27 12:30:10|1149|1147.5|1148.9|1147.4|1149.1|1147.8|1148.8|1147.4|0
1653654620000|2022-05-27 12:30:20|1148.7|1147.7|1148.9|1147.4|1148.9|1147.7|1148.7|1147.4|0
1653654640000|2022-05-27 12:30:40|1148.6|1147.6|1148.6|1147.1|1148.6|1147.6|1148.6|1147.1|1
1653654650000|2022-05-27 12:30:50|1148.5|1147.5|1148.6|1147.1|1148.6|1147.5|1148.5|1147.1|0
1653654660000|2022-05-27 12:31:00|1148.5|1147|1148.6|1147.1|1148.6|1147.1|1148.2|1146.7|0
1653654670000|2022-05-27 12:31:10|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|0
1653654680000|2022-05-27 12:31:20|1148.6|1147.1|1148.5|1147.5|1149.2|1148.4|1148.5|1147|14
1653654690000|2022-05-27 12:31:30|1148.4|1147.8|1148|1147|1148.6|1147.9|1148|1147|3
1653654700000|2022-05-27 12:31:40|1147.9|1147.3|1148|1147|1148.3|1147.3|1147.9|1146.8|0
1653654710000|2022-05-27 12:31:50|1148.3|1146.8|1148|1147|1148.3|1147|1148|1146.6|2
1653654720000|2022-05-27 12:32:00|1148.2|1146.5|1148|1146.5|1148.3|1146.8|1148|1146.5|3
1653654740000|2022-05-27 12:32:20|1148.1|1146.6|1148.3|1146.8|1148.3|1146.8|1148.1|1146.6|0
1653654750000|2022-05-27 12:32:30|1147.8|1146.3|1148|1147|1148|1147|1147.8|1146.3|1
1653654760000|2022-05-27 12:32:40|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|1147.9|1147.3|1
1653654780000|2022-05-27 12:33:00|1148.2|1147.2|1148.5|1147.5|1148.5|1147.6|1148.1|1147.2|0
1653654790000|2022-05-27 12:33:10|1148.4|1147.8|1148.2|1147.6|1148.4|1147.8|1148.2|1147.6|1
1653654800000|2022-05-27 12:33:20|1148.3|1147.7|1148.4|1147.8|1148.5|1147.9|1148.3|1147.5|4
1653654810000|2022-05-27 12:33:30|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1
1653654830000|2022-05-27 12:33:50|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|3
1653654850000|2022-05-27 12:34:10|1148.8|1148.2|1148.9|1147.4|1148.9|1148.2|1148.6|1147.4|1
1653654860000|2022-05-27 12:34:20|1148.8|1147.8|1149|1148|1149|1148|1148.8|1147.8|0
1653654870000|2022-05-27 12:34:30|1148.6|1147.5|1148.9|1147.4|1149|1147.5|1148.6|1147.4|0
1653654880000|2022-05-27 12:34:40|1148.6|1147.6|1148.4|1147.8|1148.6|1147.8|1148.4|1147.6|0
1653654890000|2022-05-27 12:34:50|1148.6|1148|1148.8|1148.2|1148.8|1148.2|1148.6|1148|1
1653654900000|2022-05-27 12:35:00|1148.9|1147.4|1148.5|1147.5|1148.9|1147.5|1148.5|1147.4|4
1653654910000|2022-05-27 12:35:10|1148.4|1147.8|1148.6|1148|1148.6|1148|1148.4|1147.8|0
1653654920000|2022-05-27 12:35:20|1148.5|1147.5|1148.8|1147.3|1148.8|1147.5|1148.5|1147.3|1
1653654930000|2022-05-27 12:35:30|1148.9|1147.4|1148.8|1147.3|1148.9|1147.7|1148.7|1147.3|0
1653654940000|2022-05-27 12:35:40|1148.6|1148|1147.9|1147.3|1148.6|1148|1147.9|1147.2|7
1653654950000|2022-05-27 12:35:50|||||||||3
1653654960000|2022-05-27 12:36:00|1148.2|1147.2|1148.6|1147.6|1148.8|1147.6|1148.2|1147.2|5
1653654970000|2022-05-27 12:36:10|1148.7|1147.7|1149.3|1147.8|1149.5|1148.5|1148.7|1147.7|3
1653654980000|2022-05-27 12:36:20|1149.5|1148.5|1149|1148|1149.6|1148.5|1149|1147.9|3
1653654990000|2022-05-27 12:36:30|1148.7|1148.1|1149|1148|1149|1148.1|1148.7|1148|2
1653655000000|2022-05-27 12:36:40|||||||||2
1653655020000|2022-05-27 12:37:00|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|1148.9|1148.3|0
1653655030000|2022-05-27 12:37:10|1148.8|1148.2|1148.5|1147.5|1148.8|1148.2|1148.5|1147.1|2
1653655040000|2022-05-27 12:37:20|1148.6|1147.1|1148.6|1147.1|1148.7|1147.5|1148.4|1147.1|0
1653655050000|2022-05-27 12:37:30|1148.3|1147.3|1148.5|1147|1148.6|1147.3|1148.3|1147|0
1653655060000|2022-05-27 12:37:40|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|1148.6|1147.1|0
1653655070000|2022-05-27 12:37:50|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|0
1653655080000|2022-05-27 12:38:00|1148.6|1147.1|1147.9|1146.4|1148.6|1147.5|1147.9|1146.4|1
1653655090000|2022-05-27 12:38:10|1148|1146.5|1148.1|1146.6|1148.1|1146.6|1148|1146.5|5
1653655100000|2022-05-27 12:38:20|1147.9|1146.4|1147.3|1145.8|1147.9|1146.4|1147|1145.8|4
1653655110000|2022-05-27 12:38:30|1147.5|1146|1148.1|1146.6|1148.1|1146.6|1147.5|1146|0
1653655120000|2022-05-27 12:38:40|1147.9|1146.4|1147.9|1146.4|1147.9|1146.4|1147.9|1146.4|0
1653655130000|2022-05-27 12:38:50|1147.2|1146.6|1148|1146.5|1148|1146.6|1147.2|1146.5|1
1653655140000|2022-05-27 12:39:00|1148.3|1146.8|1148.5|1147.5|1148.6|1147.5|1148.2|1146.8|0
1653655150000|2022-05-27 12:39:10|1148.6|1147.1|1148.6|1147.1|1148.6|1147.8|1148.4|1147.1|0
1653655170000|2022-05-27 12:39:30|1148.7|1147.2|1148.8|1147.8|1148.9|1147.8|1148.7|1147.2|0
1653655180000|2022-05-27 12:39:40|1149.1|1147.6|1148.3|1147.3|1149.1|1148|1148.3|1147.3|3
1653655200000|2022-05-27 12:40:00|||||||||1
1653655210000|2022-05-27 12:40:10|1148.2|1147.2|1148|1147|1148.2|1147.2|1147.9|1146.6|3
1653655220000|2022-05-27 12:40:20|1148.1|1146.6|1148.1|1146.6|1148.1|1146.6|1148.1|1146.6|0
1653655230000|2022-05-27 12:40:30|1148|1147|1148|1147|1148|1147|1148|1147|0
1653655240000|2022-05-27 12:40:40|1148.3|1146.8|1148.4|1146.9|1148.4|1146.9|1148.3|1146.8|1
1653655250000|2022-05-27 12:40:50|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1
1653655260000|2022-05-27 12:41:00|1148.3|1147.3|1147.9|1147.3|1148.3|1147.5|1147.9|1147.3|0
1653655280000|2022-05-27 12:41:20|1148|1147|1148|1147|1148|1147|1148|1147|3
1653655290000|2022-05-27 12:41:30|1147.7|1147.1|1147.3|1146.3|1147.7|1147.1|1147.3|1146.1|3
1653655300000|2022-05-27 12:41:40|1147.5|1146.5|1148.4|1146.9|1148.5|1147.6|1147.3|1146.1|2
1653655310000|2022-05-27 12:41:50|1148.3|1146.8|1148|1147|1148.3|1147|1148|1146.8|0
1653655320000|2022-05-27 12:42:00|1148.2|1147.6|1148.3|1147.7|1148.3|1147.7|1148.2|1147.6|0
1653655340000|2022-05-27 12:42:20|1149|1148|1149.4|1147.9|1149.4|1148|1149|1147.9|6
1653655350000|2022-05-27 12:42:30|1149.3|1147.8|1149.2|1148.6|1149.3|1148.6|1148.9|1147.8|4
1653655380000|2022-05-27 12:43:00|1149.3|1148.7|1149.3|1148.7|1149.3|1148.7|1149.3|1148.7|0
1653655400000|2022-05-27 12:43:20|1149.1|1148.5|1149.4|1147.9|1149.5|1148.5|1149.1|1147.6|3
1653655410000|2022-05-27 12:43:30|1149.5|1148|1149.4|1147.9|1149.5|1148|1149.4|1147.9|0
1653655420000|2022-05-27 12:43:40|1149.3|1147.8|1149.4|1147.9|1149.4|1147.9|1149.3|1147.8|0
1653655440000|2022-05-27 12:44:00|1149.5|1148|1149.6|1148.1|1149.6|1148.1|1149.5|1148|0
1653655450000|2022-05-27 12:44:10|1149.3|1148.3|1148.5|1147|1149.3|1148.3|1148.5|1147|4
1653655460000|2022-05-27 12:44:20|1149.4|1147.9|1149.5|1148|1149.5|1148.1|1149.1|1147.9|4
1653655470000|2022-05-27 12:44:30|1149.4|1148.4|1151.2|1150.2|1151.2|1150.2|1149.4|1148.4|9
1653655480000|2022-05-27 12:44:40|||||||||3
1653655490000|2022-05-27 12:44:50|1151.1|1150.1|1150.8|1149.3|1151.2|1150.1|1150.8|1149.3|1
1653658200000|2022-05-27 13:30:00|1148|1147.4|1146.7|1146.1|1148.2|1147.4|1145|1144.3|127
1653658210000|2022-05-27 13:30:10|1146.8|1145.8|1146.8|1145.8|1147.2|1146.4|1145.1|1144.2|65
1653658220000|2022-05-27 13:30:20|1146.7|1146.1|1150|1149|1150|1149.1|1146.7|1146.1|26
1653658230000|2022-05-27 13:30:30|1149.7|1148.7|1151.5|1150.5|1151.5|1150.5|1148.6|1148|37
1653658240000|2022-05-27 13:30:40|1152|1151.4|1153.2|1152.2|1153.8|1153.2|1151.8|1150.7|51
1653658250000|2022-05-27 13:30:50|1153.8|1152.8|1155.5|1154.5|1155.8|1154.5|1153.6|1152.7|75
1653658260000|2022-05-27 13:31:00|1155.1|1153.3|1154.3|1152.8|1155.2|1154.6|1152.8|1152.2|39
1653658270000|2022-05-27 13:31:10|1154|1153|1154.7|1154.1|1154.7|1154.1|1152.7|1151.8|36
1653658280000|2022-05-27 13:31:20|1154.6|1154|1155.2|1154.6|1155.4|1154.6|1154.6|1153.8|13
1653658290000|2022-05-27 13:31:30|1155.7|1154.7|1156.3|1155.3|1157.5|1156.5|1155.7|1154.7|183
1653658300000|2022-05-27 13:31:40|1156.4|1155.4|1157.4|1156.4|1157.4|1156.7|1156.2|1155.4|36
1653658310000|2022-05-27 13:31:50|1157.3|1156.7|1157.6|1156.6|1158.4|1157.4|1156.7|1156|47
1653658320000|2022-05-27 13:32:00|1157.3|1156.3|1156.5|1155.5|1157.4|1156.5|1156.1|1155.3|36
1653658330000|2022-05-27 13:32:10|1156.7|1155.7|1158.6|1158|1158.8|1158.2|1156.7|1155.7|96
1653658340000|2022-05-27 13:32:20|1158.1|1157.1|1157.9|1156.9|1158.4|1157.5|1157.6|1156.6|8
1653658350000|2022-05-27 13:32:30|1158.1|1157.1|1157.9|1156.9|1158.1|1157.2|1157.4|1156.6|18
1653658360000|2022-05-27 13:32:40|1158|1157|1157.9|1156.9|1158.6|1157.8|1157.6|1156.7|33
1653658370000|2022-05-27 13:32:50|1158|1157|1159.9|1158.9|1159.9|1159.2|1157.8|1156.9|29
1653658380000|2022-05-27 13:33:00|1159.6|1159|1159.1|1158.5|1159.6|1159|1158.6|1158|23
1653658390000|2022-05-27 13:33:10|1158.9|1158.3|1157.8|1157.2|1158.9|1158.3|1157.8|1157.2|17
1653658400000|2022-05-27 13:33:20|1158.1|1157.5|1156.7|1155.7|1158.3|1157.7|1156.5|1155.7|49
1653658410000|2022-05-27 13:33:30|1156.6|1156|1156.7|1156.1|1156.8|1156.1|1156.5|1155.7|0
1653658420000|2022-05-27 13:33:40|1156.6|1156|1156.6|1156|1156.8|1156.1|1156.2|1155.6|7
1653658430000|2022-05-27 13:33:50|1156.8|1155.8|1157|1156.4|1157.3|1156.7|1156.4|1155.7|17
1653658440000|2022-05-27 13:34:00|1157.1|1156.5|1155.8|1155.2|1157.1|1156.5|1155.5|1154.8|26
1653658450000|2022-05-27 13:34:10|1155.7|1155.1|1155.6|1155|1155.8|1155.2|1154.8|1153.8|25
1653658460000|2022-05-27 13:34:20|1155.4|1154.8|1154.2|1153.6|1155.8|1155.2|1154.1|1153.5|17
1653658470000|2022-05-27 13:34:30|1154|1153.4|1153.3|1152.7|1154.3|1153.7|1153.2|1152.5|12
1653658480000|2022-05-27 13:34:40|1153.5|1152.5|1152.7|1152.1|1153.7|1153.1|1152.5|1151.9|32
1653658490000|2022-05-27 13:34:50|1153|1152|1154.3|1153.3|1154.3|1153.6|1152.7|1152|22
1653658500000|2022-05-27 13:35:00|1154.1|1153.5|1154.5|1153.9|1154.5|1153.9|1153|1152.4|14
1653658510000|2022-05-27 13:35:10|1154.6|1154|1154.8|1154.2|1155|1154.2|1154.6|1154|4
1653658520000|2022-05-27 13:35:20|1154.9|1154.3|1154.8|1153.8|1155|1154.4|1154.6|1153.8|10
1653658530000|2022-05-27 13:35:30|1154.5|1153.9|1153.5|1152.5|1154.6|1154|1153.5|1152.5|13
1653658540000|2022-05-27 13:35:40|1153.3|1152.7|1152.7|1152.1|1153.5|1152.7|1152.7|1152.1|43
1653658550000|2022-05-27 13:35:50|1152.8|1152.2|1152.7|1152.1|1152.8|1152.2|1151.8|1151.1|30
1653658560000|2022-05-27 13:36:00|1152.8|1151.8|1153.3|1152.3|1153.3|1152.3|1152.2|1151.5|6
1653658570000|2022-05-27 13:36:10|1153.2|1152.2|1154.5|1153.9|1154.5|1153.9|1153|1152.2|11
1653658580000|2022-05-27 13:36:20|1155.1|1153.6|1154.5|1153.5|1155.1|1154.1|1153.8|1152.6|23
1653658590000|2022-05-27 13:36:30|1154.6|1153.6|1153.3|1152.3|1154.6|1153.9|1153.2|1152.3|13
1653658600000|2022-05-27 13:36:40|1153.2|1152.6|1152.5|1151.9|1153.2|1152.6|1152.5|1151.9|5
1653658610000|2022-05-27 13:36:50|1153|1152.4|1153|1152.4|1153.5|1152.7|1153|1152.1|5
1653658620000|2022-05-27 13:37:00|1153.5|1152.5|1153.5|1152.9|1154|1153.1|1153.4|1152.5|7
1653658630000|2022-05-27 13:37:10|1153.2|1152.6|1154|1153.4|1154.2|1153.6|1153.2|1152.5|6
1653658640000|2022-05-27 13:37:20|1154.3|1153.3|1154|1153.4|1154.3|1153.6|1153.8|1153.1|8
1653658650000|2022-05-27 13:37:30|1154.4|1153.8|1154.8|1153.8|1155.3|1154.3|1154.3|1153.5|69
1653658660000|2022-05-27 13:37:40|1155|1154|1156.5|1155.9|1156.5|1155.9|1155|1154|28
1653658670000|2022-05-27 13:37:50|1156.6|1156|1155.7|1155.1|1157.1|1156.4|1155.7|1155|23
1653658680000|2022-05-27 13:38:00|1155.6|1155|1155.8|1154.8|1156.5|1155.5|1155.4|1154.7|21
1653658690000|2022-05-27 13:38:10|1156|1155|1155.5|1154.9|1156|1155.4|1155.2|1154.5|10
1653658700000|2022-05-27 13:38:20|1155.6|1155|1155.6|1155|1155.7|1155.1|1155.5|1154.5|5
1653658710000|2022-05-27 13:38:30|1156|1155.3|1155.4|1154.8|1156|1155.3|1155.3|1154.5|3
1653658720000|2022-05-27 13:38:40|1155.5|1154.9|1154.7|1153.7|1155.8|1155|1154.7|1153.7|5
1653658730000|2022-05-27 13:38:50|1154.6|1154|1154.7|1154.1|1155.4|1154.8|1154.6|1153.8|6
1653658740000|2022-05-27 13:39:00|1155|1154|1153.5|1152.5|1155|1154.1|1153.2|1152.5|10
1653658750000|2022-05-27 13:39:10|1153.3|1152.7|1154.1|1153.5|1154.4|1153.8|1153.2|1152.5|11
1653658760000|2022-05-27 13:39:20|1154.2|1153.2|1155|1154|1155|1154|1154|1153.2|4
1653658770000|2022-05-27 13:39:30|1154.9|1154.3|1154.9|1154.3|1155.2|1154.5|1154.9|1154.2|5
1653658780000|2022-05-27 13:39:40|1154.8|1154.2|1154.6|1154|1154.8|1154.2|1154.6|1154|1
1653658790000|2022-05-27 13:39:50|1154.5|1153.9|1154.5|1153.9|1154.7|1153.9|1154.5|1153.7|4
1653658800000|2022-05-27 13:40:00|1154.6|1154|1156.4|1155.8|1156.6|1156|1154.6|1154|14
1653658810000|2022-05-27 13:40:10|1156.5|1155.9|1157.2|1156.6|1157.2|1156.6|1156.5|1155.9|3
1653658820000|2022-05-27 13:40:20|1157.5|1156.9|1158|1157.4|1158|1157.4|1157.5|1156.7|8
1653658830000|2022-05-27 13:40:30|1158.1|1157.5|1157.2|1156.6|1158.1|1157.5|1157.2|1156.4|11
1653658840000|2022-05-27 13:40:40|1157.3|1156.7|1157.1|1156.5|1157.7|1156.9|1157|1156.4|3
1653658850000|2022-05-27 13:40:50|1157.5|1156.3|1158|1157|1158.2|1157.4|1156.7|1156|8
1653658860000|2022-05-27 13:41:00|1157.9|1157.3|1157.2|1156.6|1158|1157.3|1157.2|1156.6|8
1653658870000|2022-05-27 13:41:10|1156.9|1156.3|1156.5|1155.5|1157|1156.3|1156.1|1155.5|4
1653658880000|2022-05-27 13:41:20|1156.2|1155.2|1156.3|1155.3|1156.6|1155.3|1155.5|1154.6|10
1653658890000|2022-05-27 13:41:30|1156.2|1155.6|1156.3|1155.3|1156.3|1155.6|1156.2|1155.3|0
1653658900000|2022-05-27 13:41:40|1156.2|1155.6|1156.8|1155.8|1156.8|1156.1|1156.2|1155.3|2
1653658910000|2022-05-27 13:41:50|1156.5|1155.9|1156.7|1156.1|1156.8|1156.1|1156.5|1155.8|2
1653658920000|2022-05-27 13:42:00|1156.8|1155.8|1156.1|1155.5|1156.8|1155.8|1156|1155.2|4
1653658930000|2022-05-27 13:42:10|1156.8|1155.8|1156.6|1156|1156.8|1156.2|1156.6|1155.8|7
1653658940000|2022-05-27 13:42:20|1156.2|1155.6|1155.8|1154.8|1156.2|1155.6|1155.7|1154.8|6
1653658950000|2022-05-27 13:42:30|1155.7|1155.1|1155.2|1154.6|1155.7|1155.1|1155.1|1154.5|0
1653658960000|2022-05-27 13:42:40|1155.8|1154.8|1156|1155|1156.2|1155.4|1155.7|1154.8|14
1653658970000|2022-05-27 13:42:50|1155.7|1155.1|1156.4|1155.4|1156.7|1156|1155.7|1155|22
1653658980000|2022-05-27 13:43:00|1156.5|1155.5|1156.7|1156.1|1157|1156.3|1156.4|1155.5|9
1653658990000|2022-05-27 13:43:10|1157.1|1156.5|1158|1157.4|1158|1157.4|1157.1|1156.5|10
1653659000000|2022-05-27 13:43:20|1158.1|1157.5|1158|1157.4|1158.5|1157.5|1158|1157|3
1653659010000|2022-05-27 13:43:30|1158.1|1157|1157.6|1157|1158.5|1157.9|1157.6|1157|12
1653659020000|2022-05-27 13:43:40|1157.5|1156.9|1157.6|1157|1158.3|1157.4|1157.2|1156.5|18
1653659030000|2022-05-27 13:43:50|1157.8|1156.8|1158.5|1157.5|1158.5|1157.6|1157.3|1156.7|4
1653659040000|2022-05-27 13:44:00|1158.1|1157.3|1159.1|1158.5|1159.3|1158.5|1158.1|1157.3|20
1653659050000|2022-05-27 13:44:10|1159.2|1158.2|1158.1|1157.5|1159.2|1158.4|1158.1|1157.5|8
1653659060000|2022-05-27 13:44:20|1158.3|1157.3|1158.3|1157.3|1158.3|1157.7|1158|1157.1|4
1653659070000|2022-05-27 13:44:30|1158.1|1157.5|1158.2|1157.6|1158.3|1157.6|1157.7|1157.1|12
1653659080000|2022-05-27 13:44:40|1158.3|1157.7|1158.3|1157.3|1158.3|1157.7|1158.3|1157.3|2
1653659090000|2022-05-27 13:44:50|1158.2|1157.6|1158.2|1157.6|1158.3|1157.7|1158|1157.2|3
1653659100000|2022-05-27 13:45:00|1158.4|1157.8|1158.5|1157.9|1158.5|1157.9|1158|1157.4|119
1653659110000|2022-05-27 13:45:10|1158.4|1157.8|1157.8|1157.2|1158.4|1157.8|1157.8|1157.2|19
1653659120000|2022-05-27 13:45:20|1157.7|1157.1|1158.2|1157.2|1158.2|1157.2|1157.5|1156.9|8
1653659130000|2022-05-27 13:45:30|1158.1|1157.6|1157.8|1157.2|1158.2|1157.6|1157.8|1157.2|2
1653659140000|2022-05-27 13:45:40|1156.9|1156.3|1157.3|1156.3|1157.3|1156.3|1156.7|1156.1|31
1653659150000|2022-05-27 13:45:50|1157.2|1156.6|1156.8|1155.8|1157.2|1156.6|1156.5|1155.8|18
1653659160000|2022-05-27 13:46:00|1156.7|1156.2|1156.6|1156|1157|1156.2|1156.6|1155.8|3
1653659170000|2022-05-27 13:46:10|1156.2|1155.6|1156.2|1155.6|1156.5|1155.6|1155.7|1155|6
1653659180000|2022-05-27 13:46:20|1156.1|1155.5|1157|1156|1157|1156|1156.1|1155.5|1
1653659190000|2022-05-27 13:46:30|1156.7|1156.1|1156.5|1155.9|1156.7|1156.1|1156.5|1155.5|1
1653659200000|2022-05-27 13:46:40|1156.7|1156.1|1157.5|1156.9|1157.5|1156.9|1156.7|1156.1|10
1653659210000|2022-05-27 13:46:50|1157.8|1156.8|1157.5|1156.9|1157.8|1156.9|1157.5|1156.8|8
1653659220000|2022-05-27 13:47:00|1157.4|1156.8|1158.3|1157.7|1158.5|1157.9|1157.1|1156.5|9
1653659230000|2022-05-27 13:47:10|1158.5|1157.9|1158.8|1157.8|1158.8|1158|1158.3|1157.7|5
1653659240000|2022-05-27 13:47:20|1158.7|1158.1|1159.8|1158.8|1160.2|1159.5|1158.7|1158.1|23
1653659250000|2022-05-27 13:47:30|1160.1|1158.6|1159.7|1158.7|1160.1|1159.5|1159.3|1158.6|13
1653659260000|2022-05-27 13:47:40|1159.5|1158.9|1159.3|1158.3|1159.8|1159.2|1159.1|1158.3|14
1653659270000|2022-05-27 13:47:50|1159.5|1158.5|1158.9|1158.3|1159.5|1158.7|1158.5|1157.7|9
1653659280000|2022-05-27 13:48:00|1159.3|1158.5|1158.6|1158|1159.6|1158.7|1158.6|1158|6
1653659290000|2022-05-27 13:48:10|1158.4|1157.8|1158.3|1157.7|1158.6|1158|1158.3|1157.6|5
1653659300000|2022-05-27 13:48:20|1158.5|1157.9|1158.8|1158.2|1159|1158.4|1158.5|1157.9|2
1653659310000|2022-05-27 13:48:30|1158.7|1158.1|1158.6|1158|1158.9|1158.1|1158.3|1157.7|6
1653659320000|2022-05-27 13:48:40|1158.7|1157.7|1158.6|1158|1158.7|1158|1158.3|1157.7|12
1653659330000|2022-05-27 13:48:50|1158.5|1157.9|1158.7|1157.7|1158.7|1158|1158.1|1157.4|3
1653659340000|2022-05-27 13:49:00|1158.5|1157.9|1158.1|1157.5|1158.6|1158|1158.1|1157.5|7
1653659350000|2022-05-27 13:49:10|1157.9|1157.3|1157.4|1156.8|1157.9|1157.3|1157.4|1156.7|4
1653659360000|2022-05-27 13:49:20|1157|1156.4|1157.2|1156.2|1157.2|1156.4|1156.6|1155.8|8
1653659370000|2022-05-27 13:49:30|1157.1|1156.5|1157.3|1156.7|1157.3|1156.7|1157|1156.4|6
1653659380000|2022-05-27 13:49:40|1157.2|1156.6|1157.6|1157|1157.6|1157|1157.2|1156.6|7
1653659390000|2022-05-27 13:49:50|1157.7|1157.1|1158.6|1158|1158.6|1158|1157.7|1157.1|13
1653659400000|2022-05-27 13:50:00|1159|1158.4|1158.9|1158.3|1159.2|1158.6|1158.9|1158.3|7
1653659410000|2022-05-27 13:50:10|1158.8|1158.2|1159.4|1158.4|1159.7|1158.8|1158.8|1158.2|6
1653659420000|2022-05-27 13:50:20|1159.1|1158.5|1158.6|1158|1159.1|1158.5|1158.6|1158|2
1653659430000|2022-05-27 13:50:30|1158.4|1157.8|1158.8|1158.2|1158.8|1158.2|1158.4|1157.7|23
1653659440000|2022-05-27 13:50:40|1158.6|1158|1158.7|1157.7|1158.9|1158|1158.6|1157.7|1
1653659450000|2022-05-27 13:50:50|1158.6|1158|1158.6|1158|1158.6|1158|1158.6|1158|1
1653659460000|2022-05-27 13:51:00|1158.9|1158.3|1159.5|1158.9|1159.5|1158.9|1158.8|1158.2|9
1653659470000|2022-05-27 13:51:10|1159.7|1159.1|1159.8|1159.2|1159.9|1159.3|1159.6|1159|10
1653659480000|2022-05-27 13:51:20|1159.7|1159.1|1159.6|1159|1159.7|1159.1|1159.6|1159|7
1653659490000|2022-05-27 13:51:30|1159.7|1159.1|1160.1|1159.5|1160.2|1159.5|1159.7|1159.1|14
1653659500000|2022-05-27 13:51:40|1160.2|1159.6|1160.6|1160|1160.6|1160|1160.1|1159.5|9
1653659510000|2022-05-27 13:51:50|1160.8|1160.2|1161.3|1160.7|1161.6|1160.7|1160.8|1160.2|8
1653659520000|2022-05-27 13:52:00|1161.5|1160.9|1161.3|1160.7|1161.5|1160.9|1161.3|1160.7|5
1653659530000|2022-05-27 13:52:10|1161.5|1160.9|1160.5|1159.9|1161.5|1160.9|1160.3|1159.3|17
1653659540000|2022-05-27 13:52:20|1160.3|1159.7|1159.8|1159.2|1161.2|1160.2|1159.8|1159.2|38
1653659550000|2022-05-27 13:52:30|1159.9|1159.3|1160.1|1159.5|1160.3|1159.7|1159.9|1159.3|9
1653659560000|2022-05-27 13:52:40|1159.9|1159.3|1160.3|1159.7|1160.4|1159.7|1159.9|1159.3|8
1653659570000|2022-05-27 13:52:50|1160.5|1159.9|1159.6|1159|1160.5|1159.9|1159.6|1159|5
1653659580000|2022-05-27 13:53:00|1159.9|1158.9|1160.1|1159.5|1160.3|1159.7|1159.8|1158.9|12
1653659590000|2022-05-27 13:53:10|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|1160.2|1159.6|0
1653659600000|2022-05-27 13:53:20|1160.4|1159.8|1160.8|1160.2|1160.9|1160.2|1160.3|1159.4|9
1653659610000|2022-05-27 13:53:30|1161|1160.4|1160.8|1160.2|1161|1160.4|1160.8|1160|28
1653659620000|2022-05-27 13:53:40|1160.7|1160.1|1160.7|1159.7|1160.7|1160.1|1160.3|1159.5|5
1653659630000|2022-05-27 13:53:50|1160.3|1159.5|1159.9|1159.3|1160.7|1160|1159.8|1159.2|11
1653659640000|2022-05-27 13:54:00|1160.2|1159.2|1159.8|1159.2|1160.4|1159.5|1159.8|1158.9|17
1653659650000|2022-05-27 13:54:10|1160|1159.4|1159.2|1158.6|1160|1159.4|1159.2|1158.5|38
1653659660000|2022-05-27 13:54:20|1159.3|1158.3|1159.2|1158.6|1159.4|1158.7|1159|1158.3|5
1653659670000|2022-05-27 13:54:30|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1159.1|1158.5|1
1653659680000|2022-05-27 13:54:40|1159|1158.4|1158.3|1157.7|1159|1158.4|1158.3|1157.6|9
1653659690000|2022-05-27 13:54:50|1158.2|1157.6|1158.7|1157.7|1158.8|1158|1157.8|1156.8|18
1653659700000|2022-05-27 13:55:00|1158.6|1158|1158.7|1158.1|1159|1158.3|1158.6|1158|7
1653659710000|2022-05-27 13:55:10|1159|1158|1158.5|1157.9|1159|1158.4|1158.2|1157.6|10
1653659720000|2022-05-27 13:55:20|1159|1158.4|1159|1158.4|1159|1158.4|1158.7|1158|39
1653659730000|2022-05-27 13:55:30|1159.1|1158.5|1159|1158.4|1159.1|1158.5|1158.7|1157.8|7
1653659740000|2022-05-27 13:55:40|1159.2|1158.2|1160|1159|1160|1159.4|1159.1|1158.2|5
1653659750000|2022-05-27 13:55:50|1160.1|1159.5|1159.5|1158.9|1160.1|1159.5|1159.5|1158.9|3
1653659760000|2022-05-27 13:56:00|1159.6|1159|1159.7|1159.1|1160|1159.4|1159.6|1158.8|6
1653659770000|2022-05-27 13:56:10|1160|1159|1160.5|1159.9|1160.6|1160|1159.7|1158.9|8
1653659780000|2022-05-27 13:56:20|1160.7|1160.1|1161.8|1160.8|1162.2|1161.4|1160.7|1160.1|7
1653659790000|2022-05-27 13:56:30|1161.6|1161|1162.6|1162|1162.6|1162|1161.6|1161|28
1653659800000|2022-05-27 13:56:40|1162.5|1161.9|1162.6|1162|1162.6|1162|1162.3|1161.7|9
1653659810000|2022-05-27 13:56:50|1161.8|1161.2|1162.4|1161.8|1162.5|1161.8|1161.8|1161.2|19
1653659820000|2022-05-27 13:57:00|1162.2|1161.6|1161.8|1161.2|1162.5|1161.9|1161.8|1161.2|14
1653659830000|2022-05-27 13:57:10|1161.6|1161|1161.8|1160.8|1161.8|1161|1161.5|1160.7|6
1653659840000|2022-05-27 13:57:20|1161.7|1160.7|1161.3|1160.7|1161.7|1160.7|1161.1|1160.5|13
1653659850000|2022-05-27 13:57:30|1161|1160.4|1161.2|1160.6|1161.4|1160.8|1161|1160.3|46
1653659860000|2022-05-27 13:57:40|1161.5|1160.5|1161.6|1161|1161.6|1161|1161.5|1160.5|0
1653659870000|2022-05-27 13:57:50|1162.2|1161.2|1161.5|1160.9|1162.2|1161.4|1161.5|1160.8|12
1653659880000|2022-05-27 13:58:00|1161.7|1160.7|1160.5|1159.9|1161.8|1160.9|1160.3|1159.7|13
1653659890000|2022-05-27 13:58:10|1160.3|1159.7|1160.5|1159.5|1160.6|1159.7|1160.3|1159.5|8
1653659900000|2022-05-27 13:58:20|1160.4|1159.8|1159.7|1159.1|1160.4|1159.8|1159.7|1158.8|17
1653659910000|2022-05-27 13:58:30|1159.8|1158.8|1160|1159.4|1160.3|1159.5|1159.7|1158.8|10
1653659920000|2022-05-27 13:58:40|1159.8|1159.2|1159.5|1158.9|1159.8|1159.2|1159.2|1158.5|6
1653659930000|2022-05-27 13:58:50|1159.8|1159.2|1159.5|1158.5|1159.8|1159.2|1159.5|1158.5|5
1653659940000|2022-05-27 13:59:00|1159.2|1158.6|1159.6|1159|1159.6|1159|1159.2|1158.6|3
1653659950000|2022-05-27 13:59:10|1159.8|1159.2|1159.7|1159.1|1159.8|1159.2|1159.6|1159|5
1653659960000|2022-05-27 13:59:20|1159.6|1159|1159.7|1158.7|1159.8|1159|1159.5|1158.7|9
1653659970000|2022-05-27 13:59:30|1159.5|1158.9|1159.6|1159|1159.7|1159|1159.5|1158.7|3
1653659980000|2022-05-27 13:59:40|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1159.9|1159.3|1
1653659990000|2022-05-27 13:59:50|1159.8|1159.2|1160.1|1159.5|1160.3|1159.5|1159.8|1159.2|6
1653660000000|2022-05-27 14:00:00|1160.2|1159.6|1159.8|1158.8|1160.3|1159.7|1159.5|1158.8|17
1653660010000|2022-05-27 14:00:10|1159.7|1159.1|1159.5|1158.5|1159.7|1159.1|1159.1|1158.3|6
1653660020000|2022-05-27 14:00:20|1159.4|1158.8|1159.3|1158.7|1159.4|1158.8|1159.2|1158.2|13
1653660030000|2022-05-27 14:00:30|1159.2|1158.3|1159.3|1158.7|1159.3|1158.7|1159.2|1158.3|2
1653660040000|2022-05-27 14:00:40|1159.5|1158.9|1159.4|1158.8|1159.5|1158.9|1159.4|1158.8|2
1653660050000|2022-05-27 14:00:50|1159.3|1158.7|1159.3|1158.3|1159.4|1158.7|1159.2|1158.3|1
1653660060000|2022-05-27 14:01:00|1159.2|1158.6|1159.3|1158.3|1159.3|1158.7|1159.2|1158.3|8
1653660070000|2022-05-27 14:01:10|1159.2|1158.6|1159.2|1158.2|1159.5|1158.8|1159|1158.2|19
1653660080000|2022-05-27 14:01:20|1158.5|1157.9|1158.5|1157.9|1158.5|1157.9|1158.5|1157.9|16
1653660090000|2022-05-27 14:01:30|1158.3|1157.7|1158|1157|1158.3|1157.7|1157.7|1157|2
1653660100000|2022-05-27 14:01:40|1157.9|1157.3|1157.7|1157.1|1158|1157.3|1157.7|1157|4
1653660110000|2022-05-27 14:01:50|1158|1157|1158|1157|1158|1157|1158|1157|1
1653660120000|2022-05-27 14:02:00|1157.9|1157.3|1157|1156.4|1158.2|1157.6|1156.8|1156.2|6
1653660130000|2022-05-27 14:02:10|1156.9|1156.3|1157.3|1156.3|1157.3|1156.5|1156.7|1155.7|9
1653660140000|2022-05-27 14:02:20|1157.2|1156.2|1158.2|1157.2|1158.3|1157.5|1157.2|1156.2|3
1653660150000|2022-05-27 14:02:30|1158|1157.4|1159.4|1158.8|1159.4|1158.8|1158|1157.2|6
1653660160000|2022-05-27 14:02:40|1159.2|1158.6|1158.7|1158.1|1159.2|1158.6|1158.7|1158|7
1653660170000|2022-05-27 14:02:50|1158.8|1158.2|1158.9|1158.3|1158.9|1158.3|1158.8|1158.2|5
1653660180000|2022-05-27 14:03:00|1159|1158.4|1158.1|1157.5|1159|1158.4|1158.1|1157.5|15
1653660200000|2022-05-27 14:03:20|1157.7|1156.7|1157.6|1157|1157.7|1157|1157.5|1156.7|8
1653660220000|2022-05-27 14:03:40|1157.8|1157.2|1158|1157.4|1158.3|1157.6|1157.8|1157.2|12
1653660230000|2022-05-27 14:03:50|1157.9|1157.3|1157.2|1156.6|1157.9|1157.3|1157.2|1156.6|7
1653660240000|2022-05-27 14:04:00|1157.3|1156.7|1157.1|1156.5|1157.7|1157|1157.1|1156.5|3
1653660250000|2022-05-27 14:04:10|1157|1156.4|1156.8|1156.2|1157|1156.4|1156.8|1156.2|5
1653660260000|2022-05-27 14:04:20|1156.7|1156.1|1156.9|1156.3|1156.9|1156.3|1156.7|1156.1|7
1653660270000|2022-05-27 14:04:30|1157.1|1156.5|1157.2|1156.6|1157.5|1156.6|1157.1|1156.5|3
1653660280000|2022-05-27 14:04:40|1157.3|1156.7|1157.2|1156.2|1157.5|1156.8|1157.2|1156.2|3
1653660290000|2022-05-27 14:04:50|1156.8|1156.1|1156|1155|1156.8|1156.1|1156|1155|4
1653660300000|2022-05-27 14:05:00|1155.6|1155.3|1156.5|1155.9|1156.6|1156|1155.6|1155.3|9
1653660310000|2022-05-27 14:05:10|1156.8|1155.8|1156.6|1156|1156.8|1156|1156.6|1155.8|3
1653660320000|2022-05-27 14:05:20|1156.7|1155.7|1156.6|1156|1156.7|1156|1156.6|1155.7|0
1653660330000|2022-05-27 14:05:30|1156.8|1155.8|1156.5|1155.9|1156.8|1155.9|1156.5|1155.7|0
1653660340000|2022-05-27 14:05:40|1156.3|1155.7|1156.5|1155.5|1156.5|1155.8|1156.3|1155.5|2
1653660350000|2022-05-27 14:05:50|1156.6|1155.6|1156.6|1156|1156.8|1156.2|1156.5|1155.6|4
1653660360000|2022-05-27 14:06:00|1156.8|1156.2|1157|1156|1157.2|1156.5|1156.8|1156|9
1653660370000|2022-05-27 14:06:10|1156.8|1156.2|1156|1155.4|1156.8|1156.2|1156|1155.3|3
1653660380000|2022-05-27 14:06:20|1155.9|1155.3|1155.9|1155.3|1156|1155.4|1155.7|1155.1|3
1653660390000|2022-05-27 14:06:30|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|1156.2|1155.6|6
1653660400000|2022-05-27 14:06:40|1156.3|1155.7|1155.7|1155.1|1156.3|1155.7|1155.7|1155.1|7
1653660410000|2022-05-27 14:06:50|1155.8|1155.2|1155.6|1155|1155.8|1155.2|1155.6|1154.7|5
1653660420000|2022-05-27 14:07:00|1156.1|1155.5|1156|1155.4|1156.5|1155.6|1155.7|1155.1|17
1653660430000|2022-05-27 14:07:10|1156.2|1155.2|1156.2|1155.2|1156.2|1155.4|1155.9|1155.2|0
1653660440000|2022-05-27 14:07:20|1156|1155.4|1156|1155.4|1156|1155.4|1156|1155.4|0
1653660450000|2022-05-27 14:07:30|1155.9|1155.3|1156.6|1156|1156.6|1156|1155.9|1155.3|14
1653660460000|2022-05-27 14:07:40|1156.8|1156.2|1156.9|1156.3|1156.9|1156.3|1156.8|1156.2|0
1653660470000|2022-05-27 14:07:50|1157|1156.4|1157|1156.4|1157|1156.4|1157|1156.4|1
1653660480000|2022-05-27 14:08:00|1157.4|1156.8|1156.9|1156.3|1157.5|1156.9|1156.9|1156|9
1653660490000|2022-05-27 14:08:10|1157|1156.4|1157|1156.4|1157.1|1156.4|1156.7|1156|3
1653660500000|2022-05-27 14:08:20|1157.1|1156.5|1157.3|1156.3|1157.4|1156.8|1157|1156.3|8
1653660510000|2022-05-27 14:08:30|1157.2|1156.2|1157.2|1156.6|1157.5|1156.8|1157.1|1156.2|6
1653660520000|2022-05-27 14:08:40|1157.1|1156.5|1157.1|1156.5|1157.1|1156.5|1157|1156.4|7
1653660530000|2022-05-27 14:08:50|1156.7|1156.1|1156.7|1156.1|1157|1156.3|1156.7|1156|6
1653660540000|2022-05-27 14:09:00|1156.8|1156.2|1157.2|1156.2|1157.4|1156.8|1156.8|1156.2|4
1653660550000|2022-05-27 14:09:10|1157.1|1156.5|1157.4|1156.8|1157.4|1156.8|1157.1|1156.5|0
1653660560000|2022-05-27 14:09:20|1157.3|1156.7|1157.3|1156.7|1157.3|1156.7|1157.3|1156.3|7
1653660570000|2022-05-27 14:09:30|1157|1156.4|1157.3|1156.7|1157.4|1156.8|1157|1156.4|13
1653660580000|2022-05-27 14:09:40|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|4
1653660590000|2022-05-27 14:09:50|1157.3|1156.7|1157.2|1156.6|1157.3|1156.7|1156.7|1156|10
1653660600000|2022-05-27 14:10:00|1157.3|1156.7|1158|1157|1158|1157.1|1157.3|1156.7|12
1653660610000|2022-05-27 14:10:10|1157.8|1157.2|1159|1158|1159|1158|1157.8|1157.2|3
1653660620000|2022-05-27 14:10:20|1158.6|1157.9|1158.2|1157.6|1158.6|1157.9|1158.2|1157.6|6
1653660630000|2022-05-27 14:10:30|1158.1|1157.5|1158.2|1157.6|1158.2|1157.6|1158|1157.4|6
1653660640000|2022-05-27 14:10:40|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|1158.3|1157.7|0
1653660650000|2022-05-27 14:10:50|1158.2|1157.6|1158.2|1157.6|1158.2|1157.6|1158.2|1157.6|2
1653660660000|2022-05-27 14:11:00|1158.3|1157.7|1158.8|1158.2|1158.8|1158.2|1158.3|1157.7|2
1653660670000|2022-05-27 14:11:10|1159.3|1158.7|1160.1|1159.5|1160.1|1159.5|1159.1|1158.5|21
1653660680000|2022-05-27 14:11:20|1160.3|1159.7|1160.1|1159.5|1160.3|1159.7|1160.1|1159.5|1
1653660690000|2022-05-27 14:11:30|1160|1159.4|1160|1159.4|1160.1|1159.5|1160|1159.1|5
1653660700000|2022-05-27 14:11:40|||||||||1
1653660710000|2022-05-27 14:11:50|1159.8|1159.2|1160.1|1159.5|1160.1|1159.5|1159.7|1159.1|8
1653660720000|2022-05-27 14:12:00|1160.3|1159.7|1160.5|1159.9|1160.5|1159.9|1160.3|1159.5|7
1653660730000|2022-05-27 14:12:10|1160.4|1159.8|1160.5|1159.9|1160.5|1159.9|1160.4|1159.8|9
1653660740000|2022-05-27 14:12:20|1160.6|1160|1160.5|1159.9|1160.6|1160|1160.5|1159.9|7
1653660750000|2022-05-27 14:12:30|1160.2|1159.6|1159.5|1158.9|1160.4|1159.8|1159.5|1158.9|11
1653660760000|2022-05-27 14:12:40|1159.4|1158.8|1159.1|1158.5|1159.5|1158.9|1159.1|1158.5|4
1653660770000|2022-05-27 14:12:50|1159.2|1158.6|1159.1|1158.5|1159.3|1158.7|1159.1|1158.5|4
1653660780000|2022-05-27 14:13:00|1159.3|1158.7|1159.1|1158.5|1159.3|1158.7|1159.1|1158.5|1
1653660790000|2022-05-27 14:13:10|||||||||1
1653660800000|2022-05-27 14:13:20|1159|1158.4|1159|1158.4|1159|1158.4|1158.8|1158.2|6
1653660810000|2022-05-27 14:13:30|1159.1|1158.5|1158.7|1158.1|1159.1|1158.5|1158.7|1158.1|2
1653660820000|2022-05-27 14:13:40|1159|1158|1158.7|1158.1|1159|1158.2|1158.7|1158|2
1653660830000|2022-05-27 14:13:50|1158.6|1158|1159.6|1159|1160|1159.1|1158.6|1158|32
1653660840000|2022-05-27 14:14:00|1159.8|1159.2|1160.1|1159.5|1160.1|1159.5|1159.8|1159.2|3
1653660850000|2022-05-27 14:14:10|1160.2|1159.6|1160.1|1159.5|1160.2|1159.6|1160.1|1159.5|1
1653660860000|2022-05-27 14:14:20|1160.2|1159.6|1160.1|1159.5|1160.3|1159.7|1160.1|1159.5|2
1653660870000|2022-05-27 14:14:30|1160.5|1160|1160.3|1159.7|1160.6|1160|1160.3|1159.7|28
1653660880000|2022-05-27 14:14:40|1160.5|1159.9|1160.5|1159.9|1160.5|1159.9|1160.5|1159.9|6
1653660900000|2022-05-27 14:15:00|1160.4|1159.8|1160|1159.4|1160.4|1159.8|1160|1159.4|6
1653660910000|2022-05-27 14:15:10|1159.8|1159|1160|1159|1160|1159.2|1159.5|1158.8|1
1653660920000|2022-05-27 14:15:20|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|0
1653660930000|2022-05-27 14:15:30|1159.8|1159.2|1159.6|1159|1159.8|1159.2|1159.6|1159|7
1653660950000|2022-05-27 14:15:50|1159.5|1158.9|1158.2|1157.6|1159.5|1158.9|1158.2|1157.6|13
1653660960000|2022-05-27 14:16:00|1158.5|1157.9|1159.1|1158.5|1159.1|1158.5|1158.5|1157.9|7
1653660970000|2022-05-27 14:16:10|||||||||4
1653660990000|2022-05-27 14:16:30|1158.9|1158.3|1158.9|1158.3|1159|1158.3|1158.7|1158|2
1653661000000|2022-05-27 14:16:40|1159.1|1158.5|1159|1158.4|1159.1|1158.5|1159|1158.4|2
1653661020000|2022-05-27 14:17:00|1158.7|1158.1|1158.8|1158.2|1159.3|1158.7|1158.7|1158|13
1653661030000|2022-05-27 14:17:10|1158.6|1158|1159.7|1159.1|1159.7|1159.1|1158.6|1158|37
1653661040000|2022-05-27 14:17:20|1159.6|1159|1159.6|1159|1159.8|1159.2|1159.2|1158.6|15
1653661050000|2022-05-27 14:17:30|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|0
1653661060000|2022-05-27 14:17:40|1159.9|1159.3|1159.4|1158.8|1159.9|1159.3|1159.4|1158.8|13
1653661070000|2022-05-27 14:17:50|1159.5|1158.9|1160|1159|1160|1159|1159.5|1158.8|1
1653661080000|2022-05-27 14:18:00|1159.9|1159.3|1161.6|1161|1161.6|1161|1159.9|1159|17
1653661090000|2022-05-27 14:18:10|1161.7|1161.1|1161.8|1161.2|1161.8|1161.2|1161.7|1161.1|0
1653661100000|2022-05-27 14:18:20|1162|1161.4|1162.2|1161.6|1162.3|1161.7|1162|1161.4|15
1653661110000|2022-05-27 14:18:30|1162.3|1161.7|1162.1|1161.5|1162.3|1161.7|1161.9|1161.2|3
1653661120000|2022-05-27 14:18:40|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|2
1653661130000|2022-05-27 14:18:50|1161.9|1161.3|1161.8|1161.2|1161.9|1161.3|1161.8|1161.2|4
1653661140000|2022-05-27 14:19:00|1161.7|1161.1|1161.5|1160.9|1162|1161.1|1161.5|1160.9|6
1653661150000|2022-05-27 14:19:10|1161.7|1160.7|1161.7|1161.1|1161.8|1161.1|1161.5|1160.7|5
1653661160000|2022-05-27 14:19:20|1161.8|1161.2|1162|1161.4|1162|1161.4|1161.8|1161.2|1
1653661170000|2022-05-27 14:19:30|1161.8|1161.2|1162|1161.4|1162|1161.4|1161.7|1161|2
1653661180000|2022-05-27 14:19:40|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|6
1653661190000|2022-05-27 14:19:50|1163.9|1163.3|1163.4|1162.8|1163.9|1163.3|1163.3|1162.7|24
1653661200000|2022-05-27 14:20:00|1162.9|1162.3|1162.7|1162.1|1163|1162.4|1162.7|1162|10
1653661210000|2022-05-27 14:20:10|1163.1|1162.5|1163.2|1162.6|1163.5|1162.7|1163.1|1162.5|7
1653661220000|2022-05-27 14:20:20|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|1163.5|1162.5|2
1653661230000|2022-05-27 14:20:30|1163.4|1162.8|1163.4|1162.8|1163.5|1162.9|1163.4|1162.8|2
1653661240000|2022-05-27 14:20:40|1163.2|1162.6|1163.1|1162.5|1163.3|1162.6|1163.1|1162.3|4
1653661250000|2022-05-27 14:20:50|1163.2|1162.6|1162.4|1161.8|1163.2|1162.6|1162.2|1161.5|4
1653661260000|2022-05-27 14:21:00|1162.6|1162|1162.7|1162.1|1162.9|1162.3|1162.5|1161.7|4
1653661270000|2022-05-27 14:21:10|1162.8|1161.8|1162.7|1162.1|1162.8|1162.1|1162.7|1161.8|1
1653661280000|2022-05-27 14:21:20|1163|1162|1163|1162.4|1163|1162.4|1163|1162|2
1653661290000|2022-05-27 14:21:30|1162.7|1162.1|1161.9|1161.3|1162.7|1162.1|1161|1160.4|18
1653661300000|2022-05-27 14:21:40|1162.2|1161.6|1161.9|1161.3|1162.2|1161.6|1161.9|1161.3|13
1653661310000|2022-05-27 14:21:50|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|2
1653661320000|2022-05-27 14:22:00|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1
1653661330000|2022-05-27 14:22:10|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|3
1653661340000|2022-05-27 14:22:20|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|8
1653661350000|2022-05-27 14:22:30|1162|1161|1162|1161|1162|1161.2|1161.7|1160.8|4
1653661360000|2022-05-27 14:22:40|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|0
1653661370000|2022-05-27 14:22:50|1161.7|1161.1|1161.6|1161|1161.7|1161.1|1161.4|1160.8|7
1653661380000|2022-05-27 14:23:00|1161.8|1161.2|1161.2|1160.6|1161.8|1161.2|1161.2|1160.6|8
1653661390000|2022-05-27 14:23:10|1161.5|1160.5|1161.5|1160.9|1161.9|1161.3|1161.5|1160.5|16
1653661400000|2022-05-27 14:23:20|1161.6|1161|1161.6|1161|1161.6|1161|1161.6|1161|1
1653661410000|2022-05-27 14:23:30|||||||||3
1653661420000|2022-05-27 14:23:40|1161|1160|1160.7|1160.1|1161|1160.1|1160.7|1159.7|3
1653661430000|2022-05-27 14:23:50|1160.8|1160.2|1161.2|1160.6|1161.2|1160.6|1160.7|1160.1|2
1653661450000|2022-05-27 14:24:10|1161.1|1160.5|1161.1|1160.5|1161.1|1160.5|1161.1|1160.5|1
1653661460000|2022-05-27 14:24:20|1161|1160.4|1160.9|1160.3|1161|1160.4|1160.8|1160|5
1653661470000|2022-05-27 14:24:30|||||||||5
1653661480000|2022-05-27 14:24:40|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1160.8|1160.2|1
1653661490000|2022-05-27 14:24:50|1160.7|1159.7|1160.7|1160.1|1160.8|1160.1|1160.3|1159.7|11
1653661500000|2022-05-27 14:25:00|1160.8|1160.2|1161.4|1160.8|1161.4|1160.8|1160.8|1160.2|6
1653661520000|2022-05-27 14:25:20|1161.3|1160.3|1161.4|1160.8|1161.4|1160.8|1161.2|1160.3|8
1653661530000|2022-05-27 14:25:30|1161.5|1160.5|1161.4|1160.8|1161.5|1160.8|1161.4|1160.5|1
1653661550000|2022-05-27 14:25:50|1161.6|1161|1161.6|1161|1161.6|1161|1161.6|1161|0
1653661560000|2022-05-27 14:26:00|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|3
1653661570000|2022-05-27 14:26:10|1162|1161.4|1162.1|1161.5|1162.5|1161.6|1162|1161.3|10
1653661580000|2022-05-27 14:26:20|1162.2|1161.6|1162.4|1161.8|1162.5|1161.8|1162.2|1161.5|0
1653661590000|2022-05-27 14:26:30|1162.5|1161.9|1162.8|1162.2|1162.8|1162.2|1162.5|1161.9|5
1653661600000|2022-05-27 14:26:40|||||||||6
1653661610000|2022-05-27 14:26:50|1162.9|1162.3|1163.5|1162.9|1163.5|1162.9|1162.9|1162.3|8
1653661620000|2022-05-27 14:27:00|1163.6|1163|1163.4|1162.8|1164|1163.4|1163.4|1162.8|22
1653661630000|2022-05-27 14:27:10|1163.2|1162.6|1163|1162.4|1163.3|1162.6|1162.6|1162|27
1653661640000|2022-05-27 14:27:20|1162.9|1162.3|1161.6|1161|1162.9|1162.3|1161.5|1160.4|22
1653661650000|2022-05-27 14:27:30|1161.7|1161.1|1161.7|1161.1|1162|1161.1|1161.5|1160.8|13
1653661660000|2022-05-27 14:27:40|1162|1161|1162.2|1161.6|1162.5|1161.6|1161.9|1161|15
1653661670000|2022-05-27 14:27:50|1162.5|1161.5|1162.4|1161.8|1162.5|1161.8|1162.4|1161.5|3
1653661680000|2022-05-27 14:28:00|1162.5|1161.5|1163|1162|1163|1162|1162.2|1161.5|8
1653661690000|2022-05-27 14:28:10|1162.7|1162.1|1162.7|1162.1|1162.7|1162.1|1162.5|1161.9|6
1653661710000|2022-05-27 14:28:30|||||||||7
1653661720000|2022-05-27 14:28:40|1162.8|1162.2|1163.6|1163|1163.6|1163|1162.8|1162.2|4
1653661730000|2022-05-27 14:28:50|1163.7|1163.1|1163.8|1163.2|1164|1163.4|1163.7|1162.8|12
1653661740000|2022-05-27 14:29:00|1163.6|1163|1163.5|1162.9|1163.6|1163|1163.5|1162.9|10
1653661750000|2022-05-27 14:29:10|1163.4|1162.8|1163.5|1162.9|1163.5|1162.9|1163.2|1162.6|7
1653661760000|2022-05-27 14:29:20|1163.4|1162.8|1162.5|1161.9|1163.4|1162.8|1162.5|1161.8|16
1653661770000|2022-05-27 14:29:30|1162.6|1161.6|1162.6|1162|1162.6|1162|1162.2|1161.3|3
1653661780000|2022-05-27 14:29:40|1162.7|1162.1|1162.7|1162.1|1162.7|1162.1|1162.7|1162.1|3
1653661790000|2022-05-27 14:29:50|1162.8|1162.2|1162.7|1162.1|1162.8|1162.2|1162.7|1161.8|2
1653661800000|2022-05-27 14:30:00|1162.6|1162|1162.2|1161.6|1162.6|1162|1162.2|1161.5|1
1653661810000|2022-05-27 14:30:10|||||||||1
1653661820000|2022-05-27 14:30:20|1162.1|1161.5|1160.7|1160.1|1162.1|1161.5|1160.5|1159.9|14
1653661830000|2022-05-27 14:30:30|1160.6|1160|1159.5|1158.9|1160.6|1160|1159.5|1158.9|7
1653661840000|2022-05-27 14:30:40|1159.6|1158.6|1159.3|1158.7|1159.6|1158.9|1159.3|1158.6|5
1653661850000|2022-05-27 14:30:50|1158.8|1158.2|1158.3|1157.7|1158.8|1158.2|1158.3|1157.7|13
1653661860000|2022-05-27 14:31:00|1160.3|1159.7|1161.3|1160.7|1161.3|1160.7|1160.3|1159.7|14
1653661870000|2022-05-27 14:31:10|1161.2|1160.6|1160.7|1160.1|1161.2|1160.6|1160.7|1160.1|1
1653661880000|2022-05-27 14:31:20|1160.8|1160.2|1160.8|1160.2|1161.1|1160.4|1160.6|1160|4
1653661890000|2022-05-27 14:31:30|1161|1160|1161|1160.4|1161.1|1160.4|1160.7|1160|4
1653661900000|2022-05-27 14:31:40|1160.9|1160.3|1159.5|1158.9|1160.9|1160.3|1159.5|1158.5|25
1653661910000|2022-05-27 14:31:50|1159.6|1158.6|1159.3|1158.7|1159.8|1159.1|1159.1|1158.5|3
1653661920000|2022-05-27 14:32:00|1159.7|1159.1|1159.8|1159.2|1159.8|1159.2|1159.7|1158.8|4
1653661930000|2022-05-27 14:32:10|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|5
1653661940000|2022-05-27 14:32:20|1160|1159.4|1160|1159.4|1160.2|1159.6|1160|1159|5
1653661950000|2022-05-27 14:32:30|1160.1|1159.5|1160.2|1159.6|1161|1160.3|1160.1|1159.5|13
1653661960000|2022-05-27 14:32:40|1160.1|1159.5|1159.8|1159.2|1160.1|1159.5|1159.8|1159.2|10
1653661970000|2022-05-27 14:32:50|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|1159.7|1159.1|2
1653661980000|2022-05-27 14:33:00|1159.6|1159|1159.2|1158.6|1159.6|1159|1159.2|1158.6|3
1653661990000|2022-05-27 14:33:10|1159.1|1158.5|1159|1158.4|1159.1|1158.5|1159|1158.4|2
1653662000000|2022-05-27 14:33:20|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|1158.7|1158.1|10
1653662010000|2022-05-27 14:33:30|1158.8|1157.8|1158.1|1157.1|1158.8|1157.8|1158|1157.1|4
1653662020000|2022-05-27 14:33:40|1157.8|1157.2|1158|1157.4|1158.2|1157.6|1157.7|1157.1|13
1653662030000|2022-05-27 14:33:50|1157.9|1157|1157.9|1157.3|1157.9|1157.3|1157.9|1157|1
1653662040000|2022-05-27 14:34:00|1158|1157.4|1158|1157.4|1158|1157.4|1158|1157.4|1
1653662050000|2022-05-27 14:34:10|1158.1|1157.5|1158|1157.4|1158.1|1157.5|1158|1157.4|1
1653662060000|2022-05-27 14:34:20|1157.7|1157.1|1157.7|1157.1|1157.7|1157.1|1157|1156.4|15
1653662070000|2022-05-27 14:34:30|1157.6|1157|1157.6|1156.6|1157.6|1157|1157.6|1156.6|11
1653662080000|2022-05-27 14:34:40|1157.3|1156.7|1157.3|1156.3|1157.3|1156.7|1157.2|1156.3|1
1653662090000|2022-05-27 14:34:50|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1157.2|1156.6|1
1653662100000|2022-05-27 14:35:00|1157|1156.4|1158.3|1157.7|1158.5|1157.9|1157|1156.4|11
1653662110000|2022-05-27 14:35:10|1158.5|1157.9|1158.8|1157.8|1158.8|1157.9|1158.5|1157.8|4
1653662120000|2022-05-27 14:35:20|1158.7|1158.1|1159.5|1158.5|1159.5|1158.6|1158.7|1158.1|2
1653662130000|2022-05-27 14:35:30|1159.2|1158.6|1159.2|1158.6|1159.3|1158.7|1159.1|1158.5|1
1653662140000|2022-05-27 14:35:40|1159.1|1158.5|1158.8|1158.2|1159.1|1158.5|1158.7|1158|2
1653662150000|2022-05-27 14:35:50|1158.7|1158.1|1158.8|1157.8|1158.8|1158.1|1158.7|1157.8|1
1653662160000|2022-05-27 14:36:00|1158.7|1158.1|1158.8|1158.2|1158.8|1158.2|1158.7|1158.1|1
1653662170000|2022-05-27 14:36:10|1159|1158.4|1159.2|1158.6|1159.2|1158.6|1159|1158.4|4
1653662180000|2022-05-27 14:36:20|1159.3|1158.7|1159.4|1158.8|1159.4|1158.8|1159.3|1158.7|1
1653662190000|2022-05-27 14:36:30|1159.3|1158.7|1159.6|1159|1159.6|1159|1159.3|1158.7|7
1653662200000|2022-05-27 14:36:40|1160.2|1159.2|1159.5|1158.9|1160.2|1159.4|1159.5|1158.9|4
1653662210000|2022-05-27 14:36:50|||||||||1
1653662230000|2022-05-27 14:37:10|1159.3|1158.7|1159.3|1158.7|1159.3|1158.7|1159.3|1158.7|0
1653662240000|2022-05-27 14:37:20|1159.5|1158.9|1159.5|1158.9|1160|1159.4|1159.5|1158.9|11
1653662250000|2022-05-27 14:37:30|1159.7|1158.2|1158.5|1157.9|1159.7|1158.2|1158.5|1157.9|25
1653662260000|2022-05-27 14:37:40|1158.6|1158|1159.5|1158.9|1159.5|1158.9|1158.5|1157.9|7
1653662270000|2022-05-27 14:37:50|1159.3|1158.7|1158.8|1158.2|1159.3|1158.7|1158.8|1158.2|23
1653662280000|2022-05-27 14:38:00|1159.3|1158.7|1159|1158.4|1159.7|1159.1|1159|1158.4|18
1653662290000|2022-05-27 14:38:10|||||||||1
1653662300000|2022-05-27 14:38:20|1159.1|1158.5|1159|1158.4|1159.1|1158.5|1159|1158.4|2
1653662310000|2022-05-27 14:38:30|1159.1|1158.5|1159.3|1158.7|1159.3|1158.7|1159.1|1158.5|2
1653662320000|2022-05-27 14:38:40|||||||||6
1653662330000|2022-05-27 14:38:50|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|1159.2|1158.6|0
1653662340000|2022-05-27 14:39:00|1159.1|1158.5|1159|1158.4|1159.1|1158.5|1159|1158.4|0
1653662350000|2022-05-27 14:39:10|1159.2|1158.6|1159.5|1158.9|1159.5|1158.9|1159.2|1158.6|6
1653662360000|2022-05-27 14:39:20|1159.6|1159|1160|1159.4|1160|1159.4|1159.6|1159|3
1653662370000|2022-05-27 14:39:30|1159.8|1159.2|1160.1|1159.5|1160.1|1159.5|1159.8|1159.2|5
1653662380000|2022-05-27 14:39:40|1160.3|1159.3|1160.3|1159.7|1160.3|1159.7|1159.8|1159.1|4
1653662390000|2022-05-27 14:39:50|||||||||1
1653662400000|2022-05-27 14:40:00|1160.2|1159.6|1159.7|1159.1|1160.2|1159.6|1159.7|1158.8|3
1653662410000|2022-05-27 14:40:10|1159.5|1158.9|1159.7|1159.1|1159.7|1159.1|1159.3|1158.7|18
1653662420000|2022-05-27 14:40:20|1159.5|1158.9|1159.3|1158.7|1159.5|1158.9|1159.3|1158.7|5
1653662430000|2022-05-27 14:40:30|1159.5|1158.9|1159.7|1159.1|1159.8|1159.1|1159.4|1158.8|12
1653662440000|2022-05-27 14:40:40|1159.8|1158.8|1159.7|1159.1|1160|1159.1|1159.7|1158.8|1
1653662450000|2022-05-27 14:40:50|1159.8|1158.8|1159.7|1159.1|1159.8|1159.1|1159.6|1158.8|0
1653662460000|2022-05-27 14:41:00|1159.6|1159|1159.2|1158.6|1159.6|1159|1159.2|1158.6|2
1653662470000|2022-05-27 14:41:10|1158.9|1158.3|1160|1159.4|1160|1159.4|1158.9|1158.3|10
1653662480000|2022-05-27 14:41:20|1159.8|1158.8|1159.8|1159.2|1159.8|1159.2|1159.8|1158.8|4
1653662490000|2022-05-27 14:41:30|1159.7|1159.1|1160|1159.4|1160.3|1159.6|1159.7|1159.1|12
1653662500000|2022-05-27 14:41:40|1160.1|1159.5|1160|1159.4|1160.1|1159.5|1160|1159.1|2
1653662510000|2022-05-27 14:41:50|1159.9|1159.3|1160|1159.4|1160|1159.4|1159.9|1159|1
1653662520000|2022-05-27 14:42:00|1160.4|1159.8|1160.5|1159.5|1160.5|1159.9|1160.2|1159.5|1
1653662530000|2022-05-27 14:42:10|1160.3|1159.7|1160.4|1159.8|1160.5|1159.8|1160.3|1159.5|0
1653662540000|2022-05-27 14:42:20|1160.3|1159.7|1160.7|1160.1|1160.7|1160.1|1160.3|1159.7|2
1653662550000|2022-05-27 14:42:30|||||||||5
1653662570000|2022-05-27 14:42:50|1160|1159.4|1160|1159|1160|1159.4|1159.7|1159|4
1653662580000|2022-05-27 14:43:00|1159.8|1159.2|1160.2|1159.6|1160.3|1159.7|1159.7|1159|1
1653662590000|2022-05-27 14:43:10|1160|1159.4|1160.8|1159.8|1160.8|1159.9|1160|1159.2|3
1653662600000|2022-05-27 14:43:20|1160.7|1160.1|1160.7|1160.1|1160.7|1160.1|1160.7|1160.1|1
1653662610000|2022-05-27 14:43:30|1160.8|1160.2|1161.5|1160.5|1161.5|1160.7|1160.7|1160.1|7
1653662620000|2022-05-27 14:43:40|1161.1|1160.1|1161.5|1160.5|1161.5|1160.9|1161|1160.1|10
1653662630000|2022-05-27 14:43:50|1161.7|1160.9|1161.8|1160.8|1161.8|1161.1|1161.7|1160.7|3
1653662640000|2022-05-27 14:44:00|1161.7|1161.1|1162|1161.4|1162|1161.4|1161.6|1161|3
1653662650000|2022-05-27 14:44:10|1161.9|1161.3|1162.1|1161.5|1162.1|1161.5|1161.9|1161.3|2
1653662660000|2022-05-27 14:44:20|1161.7|1161.1|1161.5|1160.9|1161.7|1161.1|1161.5|1160.9|10
1653662670000|2022-05-27 14:44:30|1161.7|1160.7|1161.5|1160.9|1161.7|1160.9|1161.5|1160.7|0
1653662680000|2022-05-27 14:44:40|1161.3|1160.7|1161|1160.4|1161.5|1160.9|1161|1160.3|9
1653662690000|2022-05-27 14:44:50|1161.3|1159.8|1160.2|1159.6|1161.3|1159.8|1160.2|1159.6|16
1653662700000|2022-05-27 14:45:00|1160.8|1159.8|1160.5|1159.9|1160.8|1160.1|1160.5|1159.8|23
1653662720000|2022-05-27 14:45:20|1161|1160|1161|1160|1161|1160|1161|1160|4
1653662730000|2022-05-27 14:45:30|1160.9|1160.3|1166.5|1165.9|1167.9|1166.6|1160.9|1160.3|44
1653662740000|2022-05-27 14:45:40|1166.2|1165.6|1166.8|1165.8|1167|1166.4|1165.9|1165.3|25
1653662750000|2022-05-27 14:45:50|1167.3|1166.3|1167.4|1166.8|1167.6|1167|1166.6|1165.7|62
1653662760000|2022-05-27 14:46:00|1167.3|1166.7|1167.7|1166.7|1168|1167.3|1167.1|1166.2|15
1653662770000|2022-05-27 14:46:10|1167.8|1166.8|1167.3|1166.3|1167.8|1167|1167.3|1166.3|5
1653662780000|2022-05-27 14:46:20|1167.2|1166.2|1169.5|1168.5|1169.5|1168.9|1166.7|1166|18
1653662790000|2022-05-27 14:46:30|1169.1|1168.3|1168.6|1168|1169.4|1168.4|1168.6|1167.7|18
1653662800000|2022-05-27 14:46:40|1169.1|1168.5|1169.4|1168.4|1169.6|1168.5|1169.1|1168.1|6
1653662810000|2022-05-27 14:46:50|1169.3|1168.7|1169.8|1169.2|1169.8|1169.2|1169.1|1168|12
1653662820000|2022-05-27 14:47:00|1170|1169.4|1170.1|1169.5|1170.3|1169.7|1169.8|1169.2|18
1653662830000|2022-05-27 14:47:10|1170.2|1169.6|1170.3|1169.7|1170.7|1169.9|1170.2|1169.6|12
1653662840000|2022-05-27 14:47:20|1170.2|1169.6|1169|1168.4|1170.6|1169.9|1169|1168.2|18
1653662850000|2022-05-27 14:47:30|1168.6|1168|1168.1|1167.5|1168.7|1168.1|1168.1|1167.5|15
1653662860000|2022-05-27 14:47:40|1167.9|1167.3|1168.2|1167.2|1168.2|1167.5|1167.6|1167|11
1653662870000|2022-05-27 14:47:50|1167.9|1166.9|1167.5|1166.9|1167.9|1167.2|1167.5|1166.9|1
1653662880000|2022-05-27 14:48:00|1167.6|1167|1168.4|1167.4|1168.7|1168|1167.6|1167|11
1653662890000|2022-05-27 14:48:10|1168.1|1167.5|1167.4|1166.8|1168.1|1167.5|1167.2|1166.6|7
1653662900000|2022-05-27 14:48:20|1167.5|1166.9|1167.3|1166.7|1167.6|1167|1167.3|1166.6|3
1653662910000|2022-05-27 14:48:30|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|1
1653662920000|2022-05-27 14:48:40|1167.6|1167|1167.7|1166.7|1167.7|1167|1167.6|1166.7|17
1653662930000|2022-05-27 14:48:50|1167.5|1166.9|1167.1|1166.5|1167.6|1167|1167.1|1166.5|3
1653662940000|2022-05-27 14:49:00|1166.6|1166|1166.6|1166|1167.1|1166.5|1166.6|1166|10
1653662950000|2022-05-27 14:49:10|1166.7|1165.7|1166.6|1166|1166.7|1166|1166.2|1165.6|4
1653662960000|2022-05-27 14:49:20|1166.8|1166.2|1167.1|1166.5|1167.3|1166.5|1166.6|1165.9|2
1653662970000|2022-05-27 14:49:30|1166.6|1166|1167.1|1166.5|1167.2|1166.6|1166.6|1166|13
1653662980000|2022-05-27 14:49:40|1167.3|1166.7|1167.4|1166.4|1167.6|1166.9|1167.1|1166.2|10
1653662990000|2022-05-27 14:49:50|1167.1|1166.5|1167.6|1167|1167.6|1167|1167.1|1166.4|2
1653663000000|2022-05-27 14:50:00|1167.8|1166.8|1167.8|1167.2|1167.9|1167.2|1167.8|1166.8|2
1653663010000|2022-05-27 14:50:10|1168.1|1167.5|1168|1167.4|1168.1|1167.5|1167.8|1167.2|8
1653663020000|2022-05-27 14:50:20|1168.1|1167.5|1167.8|1167.2|1168.1|1167.5|1167.6|1166.7|6
1653663030000|2022-05-27 14:50:30|1168.1|1167.1|1168.1|1167.5|1168.2|1167.6|1167.7|1167.1|4
1653663040000|2022-05-27 14:50:40|||||||||2
1653663050000|2022-05-27 14:50:50|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|1168.2|1167.6|0
1653663060000|2022-05-27 14:51:00|1168.3|1167.7|1167.3|1166.7|1168.3|1167.7|1167|1166.4|26
1653663070000|2022-05-27 14:51:10|1167.6|1166.6|1167.8|1167.2|1167.8|1167.2|1167.5|1166.6|3
1653663080000|2022-05-27 14:51:20|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|3
1653663090000|2022-05-27 14:51:30|1167.7|1166.7|1167.6|1167|1167.7|1167|1167.6|1166.7|2
1653663110000|2022-05-27 14:51:50|1167.7|1166.7|1167.1|1166.5|1167.7|1166.7|1167.1|1166.5|3
1653663120000|2022-05-27 14:52:00|1167.2|1166.6|1167.1|1166.5|1167.2|1166.6|1167.1|1166.5|1
1653663130000|2022-05-27 14:52:10|1167.2|1166.6|1167.7|1166.7|1167.7|1166.9|1167.2|1166.6|5
1653663140000|2022-05-27 14:52:20|1167.3|1166.4|1168.4|1167.4|1168.5|1167.5|1167|1166.4|8
1653663150000|2022-05-27 14:52:30|1168.2|1167.2|1167.3|1166.7|1168.2|1167.2|1167.3|1166.7|6
1653663160000|2022-05-27 14:52:40|1167.4|1166.4|1166.9|1166.3|1167.4|1166.4|1166.9|1166.3|4
1653663170000|2022-05-27 14:52:50|1166.8|1165.9|1167.3|1166.7|1167.3|1166.7|1166.8|1165.9|3
1653663180000|2022-05-27 14:53:00|1167.4|1166.4|1166.6|1166|1167.4|1166.7|1166.6|1166|2
1653663190000|2022-05-27 14:53:10|1167.1|1166.5|1167.8|1167.2|1168.1|1167.2|1167.1|1166.5|10
1653663200000|2022-05-27 14:53:20|1168.1|1167.5|1168.1|1167.5|1168.4|1167.7|1168.1|1167.4|2
1653663210000|2022-05-27 14:53:30|1168.4|1167.4|1168.3|1167.7|1168.4|1167.7|1168.1|1167.3|2
1653663220000|2022-05-27 14:53:40|1168.5|1167.5|1168.6|1168|1169.1|1168.2|1168.3|1167.5|16
1653663230000|2022-05-27 14:53:50|1168.8|1167.8|1168.6|1168|1168.8|1168.1|1168.6|1167.8|2
1653663240000|2022-05-27 14:54:00|1168.5|1167.9|1168.2|1167.2|1168.5|1167.9|1168.1|1167.2|4
1653663250000|2022-05-27 14:54:10|1168|1167|1167.2|1166.6|1168|1167|1167.2|1166.6|1
1653663260000|2022-05-27 14:54:20|1167.1|1166.5|1167.7|1166.7|1167.7|1166.7|1167.1|1166.5|3
1653663270000|2022-05-27 14:54:30|1167.6|1166.6|1167.2|1166.6|1167.6|1166.6|1167.2|1166.5|4
1653663280000|2022-05-27 14:54:40|1167.1|1166.5|1167.1|1166.5|1167.5|1166.7|1167.1|1166.5|6
1653663290000|2022-05-27 14:54:50|1167.2|1166.6|1167.2|1166.6|1167.2|1166.6|1167.1|1166.5|1
1653663300000|2022-05-27 14:55:00|1167.5|1166.5|1166.9|1166.3|1167.7|1167|1166.9|1166.3|4
1653663310000|2022-05-27 14:55:10|1166.7|1166.1|1166.6|1166|1166.7|1166.1|1166.5|1165.9|2
1653663320000|2022-05-27 14:55:20|1166.4|1165.8|1165.6|1165|1166.4|1165.8|1165.6|1165|2
1653663330000|2022-05-27 14:55:30|1165.5|1164.9|1164.6|1164|1165.5|1164.9|1164.6|1164|9
1653663340000|2022-05-27 14:55:40|1164.7|1164.1|1165.3|1164.7|1165.3|1164.7|1164.7|1164.1|6
1653663350000|2022-05-27 14:55:50|1165.2|1164.6|1166.3|1165.3|1166.3|1165.6|1165.1|1164.3|25
1653663360000|2022-05-27 14:56:00|1166.2|1165.6|1166.4|1165.4|1166.6|1166|1166|1165.4|7
1653663370000|2022-05-27 14:56:10|1166.3|1165.7|1167.2|1166.2|1167.4|1166.7|1166.3|1165.7|16
1653663380000|2022-05-27 14:56:20|1167.3|1166.3|1167.1|1166.5|1167.3|1166.5|1167.1|1166.3|4
1653663390000|2022-05-27 14:56:30|||||||||1
1653663400000|2022-05-27 14:56:40|1166.7|1166.1|1166.8|1166.2|1166.8|1166.2|1166.6|1166|10
1653663410000|2022-05-27 14:56:50|1167.2|1166.3|1167.8|1167.2|1168.3|1167.7|1167.2|1166.3|4
1653663420000|2022-05-27 14:57:00|1168.2|1167.4|1168.1|1167.5|1168.2|1167.5|1167.8|1167|3
1653663430000|2022-05-27 14:57:10|1168.3|1167.7|1168.3|1167.7|1168.5|1167.9|1168.3|1167.4|1
1653663440000|2022-05-27 14:57:20|1168.8|1168.2|1168|1167|1168.8|1168.2|1167.7|1167|8
1653663450000|2022-05-27 14:57:30|1167.9|1167.3|1168.1|1167.5|1168.2|1167.5|1167.9|1167.2|1
1653663460000|2022-05-27 14:57:40|1168.2|1167.6|1168.1|1167.5|1168.2|1167.6|1167.9|1167.3|3
1653663470000|2022-05-27 14:57:50|1168.2|1167.6|1168.2|1167.2|1168.4|1167.7|1168.1|1167.2|2
1653663480000|2022-05-27 14:58:00|1167.9|1166.9|1167.2|1166.2|1167.9|1167|1167.2|1166.2|11
1653663490000|2022-05-27 14:58:10|1166.9|1165.9|1166.8|1166.2|1166.9|1166.2|1166.6|1165.9|5
1653663500000|2022-05-27 14:58:20|||||||||1
1653663510000|2022-05-27 14:58:30|1166.6|1166|1166.6|1166|1166.6|1166|1165.8|1165|9
1653663520000|2022-05-27 14:58:40|1166.7|1166.1|1166.7|1166.1|1166.7|1166.1|1166.7|1166.1|1
1653663530000|2022-05-27 14:58:50|1166.8|1166.2|1166.5|1165.9|1167.1|1166.2|1166.5|1165.9|4
1653663540000|2022-05-27 14:59:00|1166.3|1165.7|1165.8|1165.2|1166.5|1165.9|1165.6|1165|19
1653663550000|2022-05-27 14:59:10|1166.2||1166.2||1166.2||1166.2||0
1653663560000|2022-05-27 14:59:20|1166.1|1165.5|1166.8|1166.2|1166.8|1166.2|1166.1|1165.5|3
1653663570000|2022-05-27 14:59:30|1167|1166.4|1167.1|1166.5|1167.3|1166.7|1167|1166.4|8
1653663580000|2022-05-27 14:59:40|1167|1166.4|1167.3|1166.7|1167.3|1166.7|1167|1166.4|3
1653663590000|2022-05-27 14:59:50|||||||||1
1653663600000|2022-05-27 15:00:00|1167.2|1166.6|1167.2|1166.6|1167.2|1166.6|1167|1166.4|5
1653663610000|2022-05-27 15:00:10|1167.6|1167|1168|1167|1168.3|1167.7|1167.6|1167|44
1653663620000|2022-05-27 15:00:20|1167.9|1166.9|1168.1|1167.5|1168.1|1167.5|1167.5|1166.6|3
1653663630000|2022-05-27 15:00:30|1168|1167.4|1167.6|1167|1168|1167.4|1167.6|1167|1
1653663640000|2022-05-27 15:00:40|1167.5|1166.9|1167.8|1167.2|1167.8|1167.2|1167.5|1166.9|1
1653663650000|2022-05-27 15:00:50|1167.6|1167|1167.6|1167|1167.9|1167|1167.5|1166.7|4
1653663660000|2022-05-27 15:01:00|1167.5|1166.6|1167|1166.4|1167.8|1166.8|1167|1166.4|9
1653663670000|2022-05-27 15:01:10|1167.1|1166.5|1167.4|1166.4|1167.4|1166.5|1167.1|1166.3|2
1653663680000|2022-05-27 15:01:20|1167.6|1166.6|1167.5|1166.9|1167.8|1167.2|1167.5|1166.6|2
1653663690000|2022-05-27 15:01:30|1167.3|1166.7|1167.1|1166.5|1167.5|1166.7|1167.1|1166.5|7
1653663710000|2022-05-27 15:01:50|1167|1166.4|1167.1|1166.5|1167.3|1166.5|1166.1|1165.5|10
1653663720000|2022-05-27 15:02:00|1167.2|1166.6|1166.6|1166|1167.2|1166.6|1166.1|1165.4|27
1653663730000|2022-05-27 15:02:10|1166.7|1166.1|1166.6|1166|1167.2|1166.2|1166.6|1166|6
1653663740000|2022-05-27 15:02:20|1166.5|1165.9|1166.6|1166|1166.6|1166|1166.5|1165.9|3
1653663750000|2022-05-27 15:02:30|1166.5|1165.9|1165.6|1165|1166.5|1165.9|1165.1|1164.4|13
1653663760000|2022-05-27 15:02:40|1166.2|1165.2|1166.3|1165.3|1166.3|1165.5|1166|1165.2|3
1653663770000|2022-05-27 15:02:50|1166.1|1165.5|1165.8|1165.2|1166.1|1165.5|1165.8|1165.2|0
1653663780000|2022-05-27 15:03:00|1166.1|1165.5|1166.2|1165.6|1166.3|1165.7|1166.1|1165.5|3
1653663790000|2022-05-27 15:03:10|1166|1165.4|1166.1|1165.5|1166.2|1165.6|1165.8|1165.2|3
1653663800000|2022-05-27 15:03:20|1165.8|1165.2|1166|1165.4|1166.2|1165.4|1165.8|1164.8|27
1653663810000|2022-05-27 15:03:30|1166.2|1165.6|1166.6|1166|1166.7|1166.1|1166.2|1165.6|8
1653663820000|2022-05-27 15:03:40|||||||||3
1653663830000|2022-05-27 15:03:50|1166.8|1166.2|1166.8|1166.2|1166.8|1166.2|1166.8|1166.2|8
1653663840000|2022-05-27 15:04:00|1166.9|1166.3|1167.2|1166.6|1167.3|1166.7|1166.5|1165.9|9
1653663850000|2022-05-27 15:04:10|1167.1|1166.5|1167.3|1166.7|1167.5|1166.7|1167.1|1166.4|9
1653663860000|2022-05-27 15:04:20|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|6
1653663870000|2022-05-27 15:04:30|1167.7|1167.1|1167.7|1167.1|1167.7|1167.1|1167.6|1167|3
1653663880000|2022-05-27 15:04:40|1167.6|1167|1167.8|1166.8|1167.8|1167|1167.5|1166.8|6
1653663890000|2022-05-27 15:04:50|1167.7|1167.2|1167.9|1167.3|1167.9|1167.3|1167.7|1167.1|3
1653663900000|2022-05-27 15:05:00|1168|1167.4|1167.1|1166.5|1168.3|1167.4|1167|1166.4|25
1653663910000|2022-05-27 15:05:10|1167.4|1166.4|1167.6|1167|1167.8|1167|1167.3|1166.4|17
1653663920000|2022-05-27 15:05:20|1167.9|1166.9|1168.2|1167.2|1168.2|1167.4|1167.8|1166.9|1
1653663930000|2022-05-27 15:05:30|1168.1|1167.5|1167.9|1167.3|1168.3|1167.7|1167.9|1167.3|9
1653663940000|2022-05-27 15:05:40|1167.6|1167|1167.5|1166.5|1167.9|1167.3|1167.3|1166.5|5
1653663950000|2022-05-27 15:05:50|1167.2|1166.6|1167.1|1166.5|1167.2|1166.6|1167.1|1166.5|1
1653663960000|2022-05-27 15:06:00|1167.5|1166.6|1167.5|1166.5|1167.5|1166.6|1167.1|1166.4|0
1653663970000|2022-05-27 15:06:10|1167.4|1166.8|1167.1|1166.5|1167.5|1166.9|1167.1|1166.5|2
1653663980000|2022-05-27 15:06:20|1167.5|1166.9|1167.5|1166.9|1167.5|1166.9|1167.5|1166.9|6
1653663990000|2022-05-27 15:06:30|1168.5|1167.5|1167.6|1167|1168.5|1167.7|1167.6|1167|14
1653664000000|2022-05-27 15:06:40|1168.1|1167.5|1168.5|1167.9|1168.9|1168|1168.1|1167.5|5
1653664010000|2022-05-27 15:06:50|1168.6|1168|1168.6|1168|1169|1168.4|1168.6|1168|10
1653664020000|2022-05-27 15:07:00|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|1168.6|1168|2
1653664030000|2022-05-27 15:07:10|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.7|1168.1|1
1653664040000|2022-05-27 15:07:20|1169|1168.4|1169.1|1168.5|1169.1|1168.5|1169|1168.4|2
1653664050000|2022-05-27 15:07:30|1169|1168.4|1169.3|1168.7|1169.3|1168.7|1168.8|1168.2|17
1653664060000|2022-05-27 15:07:40|1169.1|1168.5|1169.1|1168.5|1169.3|1168.5|1169|1168.2|1
1653664070000|2022-05-27 15:07:50|1169|1168.4|1169.1|1168.5|1169.1|1168.5|1169|1168.4|8
1653664080000|2022-05-27 15:08:00|1169.2|1168.6|1169|1168.4|1169.3|1168.7|1168.8|1168.2|11
1653664090000|2022-05-27 15:08:10|1169.1|1168.5|1169.1|1168.5|1169.3|1168.5|1169|1168.3|4
1653664100000|2022-05-27 15:08:20|1169|1168.4|1169.3|1168.7|1169.3|1168.7|1169|1168.4|2
1653664110000|2022-05-27 15:08:30|1169.4|1168.8|1169.5|1168.9|1169.5|1168.9|1169.4|1168.8|6
1653664120000|2022-05-27 15:08:40|1169.6|1169|1169.4|1168.8|1169.6|1169|1169.3|1168.7|12
1653664130000|2022-05-27 15:08:50|1169.3|1168.7|1169.6|1169|1169.6|1169|1169.3|1168.7|3
1653664140000|2022-05-27 15:09:00|1169.3|1168.7|1169.3|1168.7|1169.3|1168.7|1169.2|1168.6|13
1653664150000|2022-05-27 15:09:10|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|43
1653664160000|2022-05-27 15:09:20|1169.3|1168.7|1170.7|1170.1|1170.7|1170.1|1169.3|1168.6|24
1653664170000|2022-05-27 15:09:30|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|2
1653664180000|2022-05-27 15:09:40|1171.1|1170.1|1170.1|1169.5|1171.1|1170.2|1170.1|1169.5|36
1653664190000|2022-05-27 15:09:50|1170.2|1169.6|1170.2|1169.6|1170.3|1169.7|1170.1|1169.3|3
1653664200000|2022-05-27 15:10:00|1170.1|1169.5|1170.3|1169.7|1170.3|1169.7|1170.1|1169.5|4
1653664210000|2022-05-27 15:10:10|1170.2|1169.6|1170|1169.4|1170.2|1169.6|1170|1169.4|5
1653664220000|2022-05-27 15:10:20|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|6
1653664230000|2022-05-27 15:10:30|1170.8|1170.2|1171|1170.4|1171|1170.4|1170.7|1170.1|12
1653664240000|2022-05-27 15:10:40|1171.1|1170.5|1171|1170.4|1171.1|1170.5|1171|1170.4|12
1653664250000|2022-05-27 15:10:50|1170.6|1170|1170.6|1170|1170.6|1170|1170.6|1170|3
1653664260000|2022-05-27 15:11:00|1170.3|1169.7|1170.6|1170|1170.6|1170|1170.3|1169.7|5
1653664270000|2022-05-27 15:11:10|1170.5|1169.9|1170.3|1169.7|1170.6|1170|1170.3|1169.7|3
1653664280000|2022-05-27 15:11:20|1170.6|1169.6|1170.3|1169.7|1170.6|1169.9|1170.3|1169.6|2
1653664300000|2022-05-27 15:11:40|||||||||1
1653664310000|2022-05-27 15:11:50|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|0
1653664320000|2022-05-27 15:12:00|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.2|1169.6|3
1653664330000|2022-05-27 15:12:10|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|2
1653664340000|2022-05-27 15:12:20|||||||||1
1653664350000|2022-05-27 15:12:30|1170.7|1170.1|1170.8|1170.2|1170.8|1170.2|1170.7|1170.1|3
1653664360000|2022-05-27 15:12:40|1171|1170.4|1171.1|1170.5|1171.1|1170.5|1171|1170.4|6
1653664370000|2022-05-27 15:12:50|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.4|18
1653664380000|2022-05-27 15:13:00|1171.1|1170.5|1171|1170.4|1171.1|1170.5|1170.7|1170.1|10
1653664390000|2022-05-27 15:13:10|1170.9|1170.3|1170.6|1170|1170.9|1170.3|1170.6|1170|4
1653664400000|2022-05-27 15:13:20|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|1170.2|1169.6|5
1653664410000|2022-05-27 15:13:30|1170.8|1170.2|1171|1170.4|1171|1170.4|1170.8|1170.2|3
1653664420000|2022-05-27 15:13:40|1171.1|1170.5|1171.8|1171.2|1172.2|1171.6|1171.1|1170.5|12
1653664430000|2022-05-27 15:13:50|1171.9|1171.3|1171.4|1170.8|1171.9|1171.3|1171.2|1170.6|8
1653664440000|2022-05-27 15:14:00|1171.3|1170.7|1171.6|1171|1171.7|1171|1171.3|1170.7|8
1653664450000|2022-05-27 15:14:10|1171.7|1171.1|1171.7|1171.1|1171.8|1171.2|1171.7|1171.1|8
1653664460000|2022-05-27 15:14:20|1171.8|1171.2|1172.1|1171.5|1172.1|1171.5|1171.8|1171.2|40
1653664470000|2022-05-27 15:14:30|1172.3|1171.3|1171.7|1171.1|1172.3|1171.5|1171.7|1171.1|3
1653664480000|2022-05-27 15:14:40|1171.8|1171.2|1171.8|1171.2|1172|1171.4|1171.8|1171.2|11
1653664490000|2022-05-27 15:14:50|1172.4|1171.4|1171.8|1171.2|1172.4|1171.7|1171.8|1171.2|34
1653664500000|2022-05-27 15:15:00|1172|1171.4|1171.9|1171.3|1172|1171.4|1171.7|1171.1|15
1653664510000|2022-05-27 15:15:10|1172|1171.4|1172|1171.4|1172|1171.4|1172|1171.4|2
1653664520000|2022-05-27 15:15:20|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|3
1653664530000|2022-05-27 15:15:30|1171.8|1171.2|1171.6|1171|1171.8|1171.2|1171.6|1171|12
1653664540000|2022-05-27 15:15:40|1171.5|1170.9|1171.2|1170.6|1171.5|1170.9|1171.2|1170.6|27
1653664550000|2022-05-27 15:15:50|||||||||1
1653664560000|2022-05-27 15:16:00|1171.3|1170.7|1171.6|1171|1171.6|1171|1171.3|1170.7|7
1653664570000|2022-05-27 15:16:10|1171.8|1171.2|1171.8|1171.2|1172.1|1171.2|1171.8|1171.1|7
1653664580000|2022-05-27 15:16:20|1171.9|1171.3|1172.1|1171.5|1172.3|1171.7|1171.9|1171.3|6
1653664590000|2022-05-27 15:16:30|1172.3|1171.7|1172|1171.4|1172.4|1171.7|1172|1171.4|5
1653664600000|2022-05-27 15:16:40|1171.8|1171|1172.3|1171.7|1172.3|1171.7|1171.8|1171|12
1653664610000|2022-05-27 15:16:50|1172.2|1171.6|1171.9|1171.3|1172.2|1171.6|1171.9|1171.3|2
1653664620000|2022-05-27 15:17:00|1172|1171.4|1172.2|1171.6|1172.3|1171.7|1172|1171.4|11
1653664630000|2022-05-27 15:17:10|1172.1|1171.5|1172.3|1171.3|1172.4|1171.5|1172.1|1171.3|1
1653664640000|2022-05-27 15:17:20|1172.4|1171.4|1172.1|1171.5|1172.4|1171.7|1172.1|1171.4|1
1653664650000|2022-05-27 15:17:30|1173.1|1172.5|1173.1|1172.5|1173.2|1172.6|1173.1|1172.5|5
1653664660000|2022-05-27 15:17:40|1173.2|1172.6|1173.1|1172.5|1173.7|1172.8|1173.1|1172.4|6
1653664670000|2022-05-27 15:17:50|1173.2|1172.6|1173.4|1172.8|1173.4|1172.8|1173.1|1172.5|11
1653664680000|2022-05-27 15:18:00|1173.3|1172.7|1173.9|1173.3|1173.9|1173.3|1173.1|1172.4|7
1653664690000|2022-05-27 15:18:10|1173.8|1173.2|1174.1|1173.5|1174.2|1173.6|1173.8|1173.2|9
1653664700000|2022-05-27 15:18:20|1174.2|1173.6|1174.1|1173.5|1174.3|1173.7|1173.9|1173.2|5
1653664710000|2022-05-27 15:18:30|1173.9|1173.3|1174.4|1173.8|1174.5|1173.9|1173.9|1173.3|7
1653664720000|2022-05-27 15:18:40|1174.5|1173.9|1173.6|1173|1174.8|1174.2|1173.6|1173|13
1653664730000|2022-05-27 15:18:50|1173.7|1173.1|1173.6|1173|1174.2|1173.5|1173.6|1173|15
1653664740000|2022-05-27 15:19:00|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|1173.7|1173.1|0
1653664750000|2022-05-27 15:19:10|1173.6|1172.7|1173.8|1173.2|1173.9|1173.3|1173.6|1172.7|7
1653664760000|2022-05-27 15:19:20|1173.6|1172.8|1173.8|1173.2|1173.8|1173.2|1173.6|1172.8|1
1653664770000|2022-05-27 15:19:30|1173.6|1173|1173.6|1173|1173.6|1173|1173.6|1173|2
1653664780000|2022-05-27 15:19:40|1173.8|1172.8|1173.1|1172.5|1173.8|1172.8|1173.1|1172.5|1
1653664790000|2022-05-27 15:19:50|1172.8|1172.2|1172.6|1172|1173|1172.2|1172.3|1171.7|8
1653664800000|2022-05-27 15:20:00|1172.7|1172.1|1172.8|1172.2|1172.8|1172.2|1172.7|1172.1|3
1653664810000|2022-05-27 15:20:10|1172.7|1172.1|1172.8|1172.2|1172.9|1172.2|1172.6|1171.7|5
1653664820000|2022-05-27 15:20:20|1173|1172|1173.4|1172.4|1173.4|1172.5|1172.8|1172|4
1653664830000|2022-05-27 15:20:30|1173.3|1172.7|1172.9|1171.9|1173.5|1172.7|1172.2|1171.6|7
1653664840000|2022-05-27 15:20:40|1173.4|1172.4|1173|1172.4|1173.4|1172.5|1173|1172.4|9
1653664850000|2022-05-27 15:20:50|1173.3|1172.7|1173.4|1172.8|1173.4|1172.8|1173.3|1172.7|2
1653664860000|2022-05-27 15:21:00|1173.5|1172.9|1173.7|1173.1|1173.7|1173.1|1173.5|1172.9|4
1653664870000|2022-05-27 15:21:10|1173.8|1173.2|1174.1|1173.5|1174.1|1173.5|1173.8|1173.2|6
1653664880000|2022-05-27 15:21:20|1174|1173|1174|1173.4|1174|1173.4|1173.9|1173|4
1653664890000|2022-05-27 15:21:30|1174.1|1173.5|1173.8|1173.2|1174.1|1173.5|1173.8|1173.2|2
1653664900000|2022-05-27 15:21:40|1174|1173|1173.6|1173|1174|1173.2|1173.5|1172.9|21
1653664910000|2022-05-27 15:21:50|1173.7|1173.1|1174|1173.4|1174.3|1173.5|1173.7|1173.1|359
1653664920000|2022-05-27 15:22:00|1174.2|1173.2|1173.7|1173.1|1174.2|1173.4|1173.6|1173|66
1653664930000|2022-05-27 15:22:10|1174|1173.4|1173.7|1173.1|1174|1173.4|1173.7|1173|5
1653664940000|2022-05-27 15:22:20|1173.8|1173.2|1173.8|1173.2|1174|1173.4|1173.7|1173.1|5
1653664950000|2022-05-27 15:22:30|1174|1173.4|1174.6|1174|1174.6|1174|1173.7|1173.1|9
1653664960000|2022-05-27 15:22:40|1174.5|1173.9|1174.3|1173.7|1174.5|1173.9|1174.3|1173.7|95
1653664970000|2022-05-27 15:22:50|1174.4|1173.8|1174.5|1173.9|1174.5|1173.9|1174.4|1173.8|3
1653664980000|2022-05-27 15:23:00|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1174.3|1173.7|1
1653664990000|2022-05-27 15:23:10|1174.4|1173.8|1174.5|1173.9|1174.5|1173.9|1174.4|1173.8|4
1653665000000|2022-05-27 15:23:20|1174.4|1173.8|1174.4|1173.8|1174.5|1173.9|1174.3|1173.7|2
1653665010000|2022-05-27 15:23:30|1174.5|1173.9|1174.5|1173.9|1174.5|1173.9|1174.3|1173.7|3
1653665020000|2022-05-27 15:23:40|1174.4|1173.8|1174.3|1173.7|1174.5|1173.9|1174.3|1173.7|12
1653665030000|2022-05-27 15:23:50|1174.2|1173.6|1174.3|1173.7|1174.3|1173.7|1174.2|1173.6|2
1653665040000|2022-05-27 15:24:00|1173.9|1173.3|1173.3|1172.7|1173.9|1173.3|1173.2|1172.6|11
1653665050000|2022-05-27 15:24:10|1173.2|1172.6|1172.5|1171.9|1173.2|1172.6|1172.3|1171.7|4
1653665060000|2022-05-27 15:24:20|1172.3|1171.7|1172.5|1171.9|1172.5|1171.9|1172.3|1171.7|2
1653665070000|2022-05-27 15:24:30|1172.9|1172.1|1172.9|1171.9|1172.9|1172.2|1172.7|1171.9|9
1653665080000|2022-05-27 15:24:40|1172.7|1172.1|1172.8|1171.8|1172.9|1172.1|1172.5|1171.7|5
1653665090000|2022-05-27 15:24:50|1172.5|1171.9|1172.2|1171.6|1172.5|1171.9|1172.1|1171.5|4
1653665100000|2022-05-27 15:25:00|1172.3|1171.7|1172.6|1172|1172.7|1172|1172.3|1171.7|4
1653665110000|2022-05-27 15:25:10|1172.7|1172.1|1172.7|1172.1|1172.7|1172.1|1172.6|1172|1
1653665120000|2022-05-27 15:25:20|1172.8|1172.2|1173.4|1172.8|1173.4|1172.8|1172.8|1172.2|2
1653665130000|2022-05-27 15:25:30|1173.5|1172.5|1172.3|1171.7|1173.5|1172.6|1172.3|1171.6|9
1653665140000|2022-05-27 15:25:40|1172.4|1171.8|1172.5|1171.9|1172.7|1172.1|1172.3|1171.7|5
1653665150000|2022-05-27 15:25:50|1172.7|1172.1|1172.9|1171.9|1173.1|1172.4|1172.7|1171.9|2
1653665160000|2022-05-27 15:26:00|1172.7|1172.1|1172.8|1172.2|1172.8|1172.2|1172.7|1172.1|0
1653665170000|2022-05-27 15:26:10|1173|1172.4|1172.8|1172.2|1173.1|1172.5|1172.8|1172.1|4
1653665180000|2022-05-27 15:26:20|1172.6|1172|1170.5|1169.9|1172.6|1172|1170.5|1169.6|12
1653665190000|2022-05-27 15:26:30|1170.6|1170|1170.7|1170.1|1171|1170.1|1170.3|1169.7|16
1653665200000|2022-05-27 15:26:40|1171|1170|1170.2|1169.6|1171|1170|1170.2|1169.6|10
1653665210000|2022-05-27 15:26:50|1170.5|1169.9|1170.6|1169.6|1170.7|1170|1170.5|1169.6|9
1653665220000|2022-05-27 15:27:00|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170|1169.4|6
1653665230000|2022-05-27 15:27:10|1170.2|1169.6|1170.2|1169.6|1170.3|1169.6|1170.2|1169.3|1
1653665240000|2022-05-27 15:27:20|||||||||1
1653665250000|2022-05-27 15:27:30|1170|1169.4|1170.2|1169.6|1170.2|1169.6|1170|1169.4|1
1653665260000|2022-05-27 15:27:40|1170.1|1169.5|1170.7|1170.1|1171|1170.3|1170.1|1169.5|13
1653665270000|2022-05-27 15:27:50|1171|1170|1170.7|1170.1|1171|1170.1|1170.4|1169.8|14
1653665280000|2022-05-27 15:28:00|1171.2|1170.6|1171.3|1170.7|1171.3|1170.7|1171.2|1170.6|6
1653665290000|2022-05-27 15:28:10|||||||||4
1653665300000|2022-05-27 15:28:20|1171.7|1171.1|1171.7|1171.1|1171.7|1171.1|1171.7|1171.1|6
1653665310000|2022-05-27 15:28:30|1171.8|1171.2|1172.3|1171.7|1172.3|1171.7|1171.8|1171.2|13
1653665320000|2022-05-27 15:28:40|1172.2|1171.6|1172.3|1171.7|1172.7|1172.1|1172.2|1171.6|11
1653665330000|2022-05-27 15:28:50|1172.2|1171.6|1171.3|1170.7|1172.4|1171.6|1171.3|1170.6|9
1653665340000|2022-05-27 15:29:00|||||||||1
1653665350000|2022-05-27 15:29:10|||||||||2
1653665360000|2022-05-27 15:29:20|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|7
1653665370000|2022-05-27 15:29:30|||||||||1
1653665380000|2022-05-27 15:29:40|1171.3|1170.7|1171.6|1170.6|1171.6|1170.7|1171.3|1170.6|2
1653665390000|2022-05-27 15:29:50|1171.3|1170.7|1170.1|1169.5|1171.3|1170.7|1170.1|1169.5|17
1653665400000|2022-05-27 15:30:00|1170.2|1169.6|1170.2|1169.6|1170.5|1169.9|1170.1|1169.5|213
1653665410000|2022-05-27 15:30:10|1170.5|1169.5|1170.2|1169.6|1170.5|1169.7|1170.2|1169.5|242
1653665420000|2022-05-27 15:30:20|1170.5|1169.9|1170.6|1170|1170.8|1170.2|1170.5|1169.9|8
1653665430000|2022-05-27 15:30:30|1170.2|1169.6|1170.3|1169.7|1170.3|1169.7|1170.2|1169.6|3
1653665440000|2022-05-27 15:30:40|1169.3|1168.7|1169.2|1168.2|1169.3|1168.7|1169|1168.2|18
1653665450000|2022-05-27 15:30:50|1169.1|1168.5|1169.6|1169|1169.8|1169.2|1169.1|1168.5|15
1653665460000|2022-05-27 15:31:00|1169.5|1168.9|1168.8|1168.2|1169.5|1168.9|1168.8|1168.2|4
1653665470000|2022-05-27 15:31:10|1168.7|1168.1|1168.7|1168.1|1168.8|1168.2|1168.3|1167.7|10
1653665480000|2022-05-27 15:31:20|1168.6|1168|1168.5|1167.9|1168.6|1168|1168.5|1167.9|0
1653665490000|2022-05-27 15:31:30|1168.2|1167.6|1168.6|1168|1168.7|1168|1168.1|1167.4|16
1653665500000|2022-05-27 15:31:40|1168.7|1167.7|1168.6|1168|1168.7|1168|1168.5|1167.7|1
1653665510000|2022-05-27 15:31:50|1169|1168.4|1169.2|1168.2|1169.6|1168.9|1168.8|1168.2|4
1653665520000|2022-05-27 15:32:00|1168.8|1168.1|1168.7|1168.1|1169|1168.4|1168.7|1168.1|25
1653665530000|2022-05-27 15:32:10|1168.8|1168.2|1169|1168.4|1169.1|1168.4|1168.8|1168.1|9
1653665540000|2022-05-27 15:32:20|1169.1|1168.1|1169.3|1168.7|1169.7|1169|1169|1168.1|3
1653665550000|2022-05-27 15:32:30|1169.2|1168.6|1169.3|1168.7|1169.6|1168.7|1169|1168.4|30
1653665560000|2022-05-27 15:32:40|1169.6|1168.6|1168.5|1167.9|1169.6|1168.9|1168.3|1167.6|9
1653665570000|2022-05-27 15:32:50|1168.3|1167.7|1168.3|1167.7|1168.9|1168.2|1168.3|1167.6|5
1653665580000|2022-05-27 15:33:00|1168.6|1168|1169.4|1168.4|1169.4|1168.5|1168.6|1167.9|2
1653665590000|2022-05-27 15:33:10|1169|1168.7|1169.4|1168.4|1169.4|1168.7|1169|1168.4|7
1653665600000|2022-05-27 15:33:20|1169.1|1168.5|1169.1|1168.5|1169.1|1168.5|1168.8|1168.2|3
1653665610000|2022-05-27 15:33:30|1169.2|1168.6|1169.4|1168.8|1169.4|1168.8|1169.1|1168.5|5
1653665620000|2022-05-27 15:33:40|1169.1|1168.4|1169.4|1168.4|1169.4|1168.5|1169.1|1168.4|6
1653665630000|2022-05-27 15:33:50|1169.2|1168.6|1169.3|1168.7|1169.3|1168.7|1169.1|1168.5|4
1653665640000|2022-05-27 15:34:00|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1
1653665650000|2022-05-27 15:34:10|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|0
1653665660000|2022-05-27 15:34:20|1170.2|1169.4|1170.8|1170.2|1170.8|1170.2|1170|1169.4|10
1653665670000|2022-05-27 15:34:30|1171|1170.4|1171.3|1170.7|1171.3|1170.7|1171|1170.1|1
1653665680000|2022-05-27 15:34:40|1171.5|1170.9|1171.8|1171.2|1171.8|1171.2|1171.5|1170.9|5
1653665690000|2022-05-27 15:34:50|1171.7|1171.1|1171.5|1170.9|1171.9|1171.2|1171.3|1170.7|2
1653665700000|2022-05-27 15:35:00|1171.4|1170.8|1172|1171.4|1172|1171.4|1171.3|1170.6|4
1653665710000|2022-05-27 15:35:10|1171.9|1171.3|1172.1|1171.1|1172.1|1171.3|1171.8|1171.1|3
1653665720000|2022-05-27 15:35:20|1172|1171.4|1172.3|1171.7|1172.6|1171.9|1172|1171.4|2
1653665730000|2022-05-27 15:35:30|1172.6|1171.6|1172.3|1171.7|1172.6|1171.7|1172.3|1171.6|2
1653665740000|2022-05-27 15:35:40|1172.6|1172|1172.3|1171.7|1172.6|1172|1172.3|1171.7|9
1653665750000|2022-05-27 15:35:50|1172.1|1171.5|1171.4|1170.4|1172.1|1171.5|1171.2|1170.4|3
1653665760000|2022-05-27 15:36:00|1171.1|1170.5|1171|1170.4|1171.4|1170.5|1171|1170.1|5
1653665770000|2022-05-27 15:36:10|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.5|1169.9|6
1653665780000|2022-05-27 15:36:20|1171|1170|1170.7|1170.1|1171|1170.1|1170.7|1169.9|5
1653665790000|2022-05-27 15:36:30|1170.5|1169.9|1170.3|1169.7|1170.6|1169.9|1170.3|1169.6|2
1653665800000|2022-05-27 15:36:40|1170.7|1170.2|1170.8|1170.2|1171.2|1170.3|1170.7|1170.2|0
1653665810000|2022-05-27 15:36:50|1171.4|1170.4|1170.3|1169.7|1171.4|1170.5|1170.3|1169.7|7
1653665820000|2022-05-27 15:37:00|1170.2|1169.6|1170.3|1169.7|1170.4|1169.7|1170.2|1169.4|2
1653665830000|2022-05-27 15:37:10|1169.8|1169.2|1170|1169.4|1170.1|1169.4|1169.8|1169.1|2
1653665840000|2022-05-27 15:37:20|1170.1|1169.5|1170.3|1169.7|1170.3|1169.7|1170.1|1169.5|2
1653665850000|2022-05-27 15:37:30|1170.2|1169.6|1169.9|1169.3|1170.3|1169.7|1169.9|1169.3|7
1653665860000|2022-05-27 15:37:40|1170|1169.4|1169.5|1168.9|1170|1169.4|1169.3|1168.6|5
1653665870000|2022-05-27 15:37:50|1169.8|1169.2|1169.6|1169|1169.8|1169.2|1169.6|1169|2
1653665880000|2022-05-27 15:38:00|1169.5|1168.9|1169.1|1168.5|1169.5|1168.9|1168.8|1168.2|6
1653665890000|2022-05-27 15:38:10|1169.3|1168.7|1169.3|1168.7|1169.4|1168.7|1169.2|1168.4|3
1653665900000|2022-05-27 15:38:20|1169.2|1168.6|1169|1168.4|1169.2|1168.6|1169|1168.1|3
1653665910000|2022-05-27 15:38:30|1168.7|1168.1|1168.6|1167.6|1169.1|1168.2|1168.6|1167.6|10
1653665920000|2022-05-27 15:38:40|1168.3|1167.7|1168.8|1168.2|1168.8|1168.2|1168.2|1167.6|3
1653665930000|2022-05-27 15:38:50|1168.7|1168.1|1169.3|1168.7|1169.6|1169|1168.7|1168.1|11
1653665940000|2022-05-27 15:39:00|1169.6|1168.6|1168.7|1167.7|1169.6|1168.7|1168.6|1167.7|4
1653665950000|2022-05-27 15:39:10|1168.3|1167.6|1167.9|1166.9|1168.6|1168|1167.6|1166.9|7
1653665960000|2022-05-27 15:39:20|1168|1167.4|1167.8|1167.2|1168.2|1167.5|1167.8|1167.2|9
1653665970000|2022-05-27 15:39:30|1168.1|1167.5|1168.1|1167.5|1168.1|1167.5|1168.1|1167.5|3
1653665980000|2022-05-27 15:39:40|1168.4|1167.4|1168.7|1167.7|1168.7|1167.7|1168.4|1167.4|0
1653665990000|2022-05-27 15:39:50|1168.5|1167.5|1168.1|1167.5|1168.5|1167.5|1168.1|1167.5|1
1653666000000|2022-05-27 15:40:00|1168.3|1167.7|1168.3|1167.7|1168.3|1167.7|1168.3|1167.7|3
1653666010000|2022-05-27 15:40:10|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|0
1653666020000|2022-05-27 15:40:20|||||||||6
1653666030000|2022-05-27 15:40:30|1168.4|1167.8|1168.5|1167.5|1168.5|1167.8|1168.4|1167.5|1
1653666040000|2022-05-27 15:40:40|1168.4|1167.4|1168|1167.4|1168.4|1167.6|1167.5|1166.9|12
1653666050000|2022-05-27 15:40:50|1167.8|1167.2|1167.9|1167.3|1168|1167.4|1167.1|1166.5|6
1653666060000|2022-05-27 15:41:00|1167.8|1167.2|1167.3|1166.7|1167.9|1167.2|1167.3|1166.6|9
1653666070000|2022-05-27 15:41:10|1167.1|1166.5|1167.4|1166.4|1167.4|1166.5|1167.1|1166.4|5
1653666080000|2022-05-27 15:41:20|1166.3|1165.7|1166.7|1165.7|1166.7|1166|1166.3|1165.4|15
1653666090000|2022-05-27 15:41:30|1166.5|1165.9|1166.4|1165.8|1166.5|1165.9|1166.4|1165.8|4
1653666100000|2022-05-27 15:41:40|1166.6|1166|1167.2|1166.6|1167.2|1166.6|1166.6|1166|10
1653666110000|2022-05-27 15:41:50|1167.3|1166.7|1167.3|1166.7|1167.9|1167.1|1167.3|1166.5|30
1653666120000|2022-05-27 15:42:00|1167.2|1166.6|1167.5|1166.9|1167.5|1166.9|1167.2|1166.6|2
1653666130000|2022-05-27 15:42:10|1167.6|1167|1167.7|1167.1|1167.7|1167.1|1167.6|1167|0
1653666140000|2022-05-27 15:42:20|1167.9|1167.3|1169.1|1168.1|1169.1|1168.2|1167.9|1167.3|21
1653666150000|2022-05-27 15:42:30|1169|1168|1168.6|1168|1169|1168.2|1168.6|1167.9|0
1653666160000|2022-05-27 15:42:40|1168.7|1167.7|1168.7|1167.7|1168.7|1167.7|1168.7|1167.7|2
1653666170000|2022-05-27 15:42:50|1168.5|1167.5|1168.6|1168|1168.7|1168.1|1168.5|1167.5|1
1653666180000|2022-05-27 15:43:00|1168.5|1167.9|1168.5|1167.9|1168.6|1168|1168.5|1167.9|3
1653666190000|2022-05-27 15:43:10|1168.6|1168|1168.8|1168.2|1169|1168.4|1168.6|1167.9|7
1653666200000|2022-05-27 15:43:20|1169.1|1168.1|1169.1|1168.5|1169.2|1168.5|1169.1|1168.1|6
1653666210000|2022-05-27 15:43:30|1169.4|1168.4|1169.4|1168.4|1169.4|1168.4|1169.4|1168.4|3
1653666220000|2022-05-27 15:43:40|1169.2|1168.6|1169.3|1168.7|1169.4|1168.8|1169.2|1168.6|7
1653666230000|2022-05-27 15:43:50|1168.8|1168.2|1169.3|1168.7|1169.3|1168.7|1168.6|1167.7|13
1653666240000|2022-05-27 15:44:00|1169.4|1168.4|1169.1|1168.5|1169.6|1168.9|1169.1|1168.4|3
1653666250000|2022-05-27 15:44:10|1169.2|1168.2|1168.9|1168.3|1169.4|1168.6|1168.9|1168.2|3
1653666260000|2022-05-27 15:44:20|1168.8|1168.2|1169.2|1168.2|1169.2|1168.5|1168.8|1168.2|14
1653666270000|2022-05-27 15:44:30|1169|1168.4|1169.2|1168.2|1169.2|1168.5|1168.9|1168.2|6
1653666280000|2022-05-27 15:44:40|1169|1168.4|1169|1168.4|1169|1168.4|1169|1168.4|1
1653666290000|2022-05-27 15:44:50|1169.2|1168.2|1169.2|1168.6|1169.2|1168.6|1169.1|1168.2|1
1653666300000|2022-05-27 15:45:00|1169.3|1168.7|1169.5|1168.9|1169.8|1169.2|1169.3|1168.7|13
1653666310000|2022-05-27 15:45:10|1169.6|1169|1169.7|1168.7|1169.7|1169|1169.4|1168.7|2
1653666320000|2022-05-27 15:45:20|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|2
1653666330000|2022-05-27 15:45:30|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1
1653666340000|2022-05-27 15:45:40|1169.9||1169.9||1169.9||1169.9||1
1653666350000|2022-05-27 15:45:50|1169.8|1169.2|1170.1|1169.5|1170.2|1169.6|1169.8|1169.2|2
1653666360000|2022-05-27 15:46:00|1170.4|1169.8|1169.8|1169.2|1170.4|1169.8|1169.8|1169.2|7
1653666370000|2022-05-27 15:46:10|1169.7|1169.1|1169.8|1169.2|1170.2|1169.5|1169.7|1168.9|3
1653666380000|2022-05-27 15:46:20|1169.5|1168.9|1169.6|1169|1169.6|1169|1169.5|1168.9|10
1653666390000|2022-05-27 15:46:30|||||||||1
1653666400000|2022-05-27 15:46:40|1169.8|1169.2|1169.8|1169.2|1170|1169.2|1169.8|1169|1
1653666410000|2022-05-27 15:46:50|1170.1|1169.1|1169.8|1169.2|1170.1|1169.2|1169.8|1169|0
1653666420000|2022-05-27 15:47:00|1170|1169|1169.9|1168.9|1170|1169|1169.3|1168.7|4
1653666430000|2022-05-27 15:47:10|1169.6|1169|1169.7|1168.7|1169.7|1169|1169.6|1168.7|4
1653666440000|2022-05-27 15:47:20|1169.5|1168.9|1169.7|1168.7|1169.7|1168.9|1169.3|1168.7|0
1653666450000|2022-05-27 15:47:30|1169.6|1169|1169.6|1169|1169.6|1169|1169.6|1169|5
1653666460000|2022-05-27 15:47:40|1169.7|1168.7|1169.6|1169|1169.7|1169|1169.4|1168.7|3
1653666470000|2022-05-27 15:47:50|1169.3|1168.7|1169.3|1168.7|1169.7|1168.7|1169.3|1168.7|3
1653666480000|2022-05-27 15:48:00|1169.7|1168.8|1169.3|1168.7|1169.7|1168.8|1169.3|1168.7|1
1653666490000|2022-05-27 15:48:10|1169.6|1168.6|1169.9|1168.9|1169.9|1168.9|1169.4|1168.6|5
1653666500000|2022-05-27 15:48:20|1169.8|1169.2|1169.9|1168.9|1169.9|1169.2|1169.6|1168.9|3
1653666510000|2022-05-27 15:48:30|1169.6|1169|1169.6|1169|1169.6|1169|1169.6|1169|0
1653666520000|2022-05-27 15:48:40|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|7
1653666530000|2022-05-27 15:48:50|1170.2|1169.6|1169.6|1169|1170.2|1169.6|1169.6|1168.9|7
1653666540000|2022-05-27 15:49:00|1169.8|1169.2|1170|1169.4|1170.2|1169.4|1169.8|1169.2|3
1653666550000|2022-05-27 15:49:10|1170.1|1169.5|1170.1|1169.5|1170.4|1169.7|1170.1|1169.4|116
1653666570000|2022-05-27 15:49:30|1170.4|1169.4|1170.4|1169.4|1170.4|1169.4|1170.4|1169.4|3
1653666580000|2022-05-27 15:49:40|1170.1|1169.5|1170.2|1169.2|1170.2|1169.5|1169.8|1169.2|2
1653666590000|2022-05-27 15:49:50|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|0
1653666600000|2022-05-27 15:50:00|1170.2|1169.2|1170.2|1169.2|1170.2|1169.5|1169.8|1169.2|2
1653666610000|2022-05-27 15:50:10|1170.1|1169.5|1170.3|1169.7|1170.6|1169.7|1170.1|1169.5|7
1653666620000|2022-05-27 15:50:20|1170.6|1169.6|1171.3|1170.7|1171.3|1170.7|1170.5|1169.6|7
1653666630000|2022-05-27 15:50:30|1171.2|1170.6|1170.8|1170.2|1171.2|1170.6|1170.8|1170.2|5
1653666640000|2022-05-27 15:50:40|1170.7|1170.1|1170.6|1170|1171.1|1170.5|1170.6|1169.9|4
1653666650000|2022-05-27 15:50:50|1170.7|1169.7|1170.3|1169.7|1170.7|1169.7|1170.3|1169.5|2
1653666660000|2022-05-27 15:51:00|1170.5|1169.5|1170.3|1169.7|1170.5|1169.7|1170.2|1169.4|3
1653666670000|2022-05-27 15:51:10|||||||||1
1653666680000|2022-05-27 15:51:20|||||||||1
1653666690000|2022-05-27 15:51:30|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|0
1653666700000|2022-05-27 15:51:40|1170.2|1169.6|1170.7|1170.1|1170.7|1170.1|1170.2|1169.5|2
1653666710000|2022-05-27 15:51:50|1170.9|1170.3|1171|1170.4|1171|1170.4|1170.9|1170.3|3
1653666720000|2022-05-27 15:52:00|1171.1|1170.5|1171.6|1171|1171.6|1171|1171.1|1170.5|8
1653666730000|2022-05-27 15:52:10|1171.7|1171.1|1171.8|1171.2|1172.1|1171.2|1171.7|1171.1|8
1653666740000|2022-05-27 15:52:20|1172.2|1171.6|1172.4|1171.4|1172.4|1171.7|1172.2|1171.4|6
1653666750000|2022-05-27 15:52:30|1172.1|1171.5|1172.1|1171.5|1172.4|1171.7|1172.1|1171.4|16
1653666760000|2022-05-27 15:52:40|1172|1171.4|1171.6|1171|1172|1171.4|1171.6|1171|5
1653666770000|2022-05-27 15:52:50|1171.3|1170.7|1172.1|1171.1|1172.1|1171.2|1171.3|1170.6|5
1653666780000|2022-05-27 15:53:00|1171.6|1171|1171.9|1170.9|1171.9|1171.2|1171.6|1170.9|12
1653666790000|2022-05-27 15:53:10|1171.7|1171.1|1171.6|1171|1171.7|1171.1|1171.6|1171|1
1653666800000|2022-05-27 15:53:20|1171.3|1170.7|1171.3|1170.7|1171.5|1170.9|1171.3|1170.7|2
1653666810000|2022-05-27 15:53:30|1171.4|1170.8|1171.3|1170.7|1171.4|1170.8|1171.3|1170.7|4
1653666820000|2022-05-27 15:53:40|1171.5|1170.9|1171.3|1170.7|1171.6|1170.9|1171.3|1170.6|47
1653666830000|2022-05-27 15:53:50|1171.7|1171.1|1171.8|1171.2|1172.1|1171.4|1171.7|1171.1|7
1653666840000|2022-05-27 15:54:00|1172|1171.4|1172.3|1171.7|1172.4|1171.7|1171.8|1171.1|6
1653666850000|2022-05-27 15:54:10|1172.2|1171.6|1171.9|1171.3|1172.2|1171.6|1171.8|1171.2|5
1653666860000|2022-05-27 15:54:20|1171.8|1171.2|1172.1|1171.1|1172.1|1171.2|1171.8|1171.1|2
1653666870000|2022-05-27 15:54:30|1172.2|1171.2|1172.1|1171.5|1172.2|1171.5|1171.8|1171.2|3
1653666880000|2022-05-27 15:54:40|1172|1171.4|1171.8|1171.2|1172.1|1171.4|1171.8|1171.1|3
1653666890000|2022-05-27 15:54:50|1171.7|1171.1|1171.3|1170.7|1171.7|1171.1|1171.3|1170.7|5
1653666900000|2022-05-27 15:55:00|1171.6|1170.6|1172.3|1171.7|1172.4|1171.7|1171.5|1170.6|6
1653666910000|2022-05-27 15:55:10|1171.9|1171.3|1171.8|1171.2|1171.9|1171.3|1171.8|1171.2|3
1653666920000|2022-05-27 15:55:20|||||||||3
1653666930000|2022-05-27 15:55:30|1171.9|1171.3|1172|1171.4|1172|1171.4|1171.9|1171.3|2
1653666940000|2022-05-27 15:55:40|1171.9|1170.9|1171.6|1171|1171.9|1171|1171.6|1170.9|1
1653666950000|2022-05-27 15:55:50|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|2
1653666960000|2022-05-27 15:56:00|1171.6|1170.6|1171.5|1170.9|1171.6|1170.9|1171.3|1170.6|0
1653666970000|2022-05-27 15:56:10|||||||||4
1653666980000|2022-05-27 15:56:20|1171.6|1171|1171.6|1171|1171.6|1171|1171.6|1171|0
1653666990000|2022-05-27 15:56:30|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1171.9|1171.3|1
1653667000000|2022-05-27 15:56:40|1171.8|1171.2|1171.1|1170.5|1171.9|1171.2|1171|1170.2|7
1653667010000|2022-05-27 15:56:50|1171|1170.4|1170.3|1169.7|1171.2|1170.4|1170.3|1169.6|4
1653667020000|2022-05-27 15:57:00|1170.5|1169.5|1170.9|1169.9|1171.2|1170.4|1170.5|1169.5|14
1653667030000|2022-05-27 15:57:10|1170.7|1170.1|1170.5|1169.9|1170.9|1170.1|1170.3|1169.7|3
1653667040000|2022-05-27 15:57:20|1170.4|1169.8|1170.4|1169.8|1170.5|1169.9|1170.3|1169.7|1
1653667050000|2022-05-27 15:57:30|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|2
1653667070000|2022-05-27 15:57:50|1170.2|1169.6|1170.2|1169.2|1170.2|1169.6|1169.8|1169.2|2
1653667080000|2022-05-27 15:58:00|1170.1|1169.1|1169.2|1168.6|1170.1|1169.2|1169.2|1168.6|3
1653667090000|2022-05-27 15:58:10|1169.6|1168.7|1169.5|1168.9|1169.7|1168.9|1169.5|1168.6|7
1653667100000|2022-05-27 15:58:20|1169.6|1169|1169.5|1168.9|1169.6|1169|1169.5|1168.9|4
1653667110000|2022-05-27 15:58:30|1169.7|1169.1|1169.6|1169|1169.9|1169.2|1169.6|1168.9|8
1653667120000|2022-05-27 15:58:40|||||||||2
1653667130000|2022-05-27 15:58:50|1169.8|1169.2|1170.2|1169.6|1170.2|1169.6|1169.6|1169|4
1653667140000|2022-05-27 15:59:00|1170.3|1169.7|1170.1|1169.5|1170.3|1169.7|1170.1|1169.5|3
1653667150000|2022-05-27 15:59:10|1170.4|1169.4|1170.1|1169.5|1170.4|1169.5|1170.1|1169.4|1
1653667160000|2022-05-27 15:59:20|1170.2|1169.6|1170.3|1169.7|1170.4|1169.7|1170.2|1169.4|1
1653667170000|2022-05-27 15:59:30|1170.4|1169.4|1170.1|1169.5|1170.4|1169.5|1170.1|1169.4|1
1653667180000|2022-05-27 15:59:40|||||||||1
1653667190000|2022-05-27 15:59:50|1170.2|1169.6|1170.4|1169.4|1170.4|1169.7|1170.2|1169.4|3
1653667200000|2022-05-27 16:00:00|1170.1|1169.5|1170.5|1169.9|1170.5|1169.9|1170.1|1169.4|16
1653667210000|2022-05-27 16:00:10|1170.6|1170|1170.7|1169.7|1170.7|1170|1170.3|1169.6|2
1653667220000|2022-05-27 16:00:20|1170.6|1170|1170.6|1170|1170.6|1170|1170.6|1170|2
1653667230000|2022-05-27 16:00:30|1170.7|1170.1|1171.3|1170.7|1171.4|1170.7|1170.7|1170.1|4
1653667240000|2022-05-27 16:00:40|1171.5|1170.9|1171.2|1170.6|1171.5|1170.9|1171.1|1170.5|3
1653667250000|2022-05-27 16:00:50|1171|1170.4|1170.7|1170.1|1171|1170.4|1170.7|1170.1|8
1653667260000|2022-05-27 16:01:00|1170.5|1169.9|1171.1|1170.5|1171.1|1170.5|1170.3|1169.7|11
1653667280000|2022-05-27 16:01:20|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|2
1653667290000|2022-05-27 16:01:30|||||||||1
1653667310000|2022-05-27 16:01:50|1170.7|1170.1|1170.8|1170.2|1170.8|1170.2|1170.7|1170.1|2
1653667320000|2022-05-27 16:02:00|1170.7|1170.1|1170.8|1170.2|1170.8|1170.2|1170.6|1170|6
1653667330000|2022-05-27 16:02:10|||||||||1
1653667340000|2022-05-27 16:02:20|1171.1|1170.1|1171.3|1170.7|1171.3|1170.7|1171|1170.1|1
1653667350000|2022-05-27 16:02:30|1171.4|1170.4|1170.8|1170.2|1171.4|1170.6|1170.8|1170.2|1
1653667360000|2022-05-27 16:02:40|1171.1|1170.1|1170.8|1170.2|1171.1|1170.2|1170.8|1170.1|1
1653667380000|2022-05-27 16:03:00|1170.7|1170.1|1170.8|1170.2|1170.8|1170.2|1170.7|1170.1|1
1653667390000|2022-05-27 16:03:10|1170.7|1170.1|1170.8|1170.2|1170.8|1170.2|1170.7|1170.1|6
1653667400000|2022-05-27 16:03:20|1170.9|1169.9|1170.9|1169.9|1170.9|1169.9|1170.9|1169.9|2
1653667410000|2022-05-27 16:03:30|1170.6|1170|1170.3|1169.7|1170.6|1170|1170.3|1169.7|1
1653667430000|2022-05-27 16:03:50|1170.5|1169.9|1170.5|1169.9|1170.5|1169.9|1170.3|1169.7|4
1653667440000|2022-05-27 16:04:00|1170.6|1170|1171.4|1170.4|1171.4|1170.8|1170.6|1170|8
1653667450000|2022-05-27 16:04:10|1171.1|1170.5|1171|1170.4|1171.1|1170.5|1171|1170.4|1
1653667460000|2022-05-27 16:04:20|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|4
1653667470000|2022-05-27 16:04:30|1171.1|1170.1|1171.1|1170.1|1171.1|1170.1|1171.1|1170.1|1
1653667480000|2022-05-27 16:04:40|1170.8|1170.2|1170.6|1170|1171|1170.2|1170.6|1170|0
1653667490000|2022-05-27 16:04:50|1170.5|1169.9|1169.8|1169.2|1170.7|1169.9|1169.8|1169.2|6
1653667500000|2022-05-27 16:05:00|1170.1|1169.5|1170.7|1170.1|1170.9|1170.2|1170.1|1169.5|5
1653667510000|2022-05-27 16:05:10|1170.8|1170.2|1170.6|1170|1170.8|1170.2|1170.6|1170|2
1653667530000|2022-05-27 16:05:30|1170.5|1169.9|1170.2|1169.6|1170.5|1169.9|1170.2|1169.6|5
1653667540000|2022-05-27 16:05:40|1170.3|1169.7|1170.2|1169.6|1170.3|1169.7|1170.2|1169.6|5
1653667550000|2022-05-27 16:05:50|||||||||1
1653667560000|2022-05-27 16:06:00|1170.6|1170|1171.3|1170.7|1171.3|1170.7|1170.6|1170|5
1653667570000|2022-05-27 16:06:10|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.3|1170.7|3
1653667580000|2022-05-27 16:06:20|1171.4|1170.8|1171.5|1170.9|1171.5|1170.9|1171.3|1170.7|7
1653667590000|2022-05-27 16:06:30|||||||||1
1653667610000|2022-05-27 16:06:50|1171.4|1170.8|1171.3|1170.7|1171.5|1170.9|1171.3|1170.7|3
1653667620000|2022-05-27 16:07:00|1171.4|1170.8|1172.3|1171.7|1172.4|1171.8|1171.4|1170.8|8
1653667630000|2022-05-27 16:07:10|1172.4|1171.4|1171.8|1171.2|1172.4|1171.4|1171.6|1170.9|9
1653667640000|2022-05-27 16:07:20|1172|1171.4|1172.1|1171.5|1172.3|1171.7|1172|1171.4|5
1653667650000|2022-05-27 16:07:30|1172.2|1171.6|1171.5|1170.9|1172.2|1171.6|1171.5|1170.9|9
1653667660000|2022-05-27 16:07:40|1171.6|1171|1171.7|1171.1|1171.7|1171.1|1171.6|1171|0
1653667670000|2022-05-27 16:07:50|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|1171.8|1171.2|19
1653667680000|2022-05-27 16:08:00|1171.9|1171.3|1171.7|1171.1|1171.9|1171.3|1171.7|1171.1|3
1653667690000|2022-05-27 16:08:10|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|1171.5|1170.9|7
1653667700000|2022-05-27 16:08:20|1171.6|1171|1171.1|1170.5|1171.8|1171.2|1171.1|1170.5|14
1653667710000|2022-05-27 16:08:30|1171.2|1170.6|1170.8|1170.2|1171.2|1170.6|1170.8|1170.2|2
1653667720000|2022-05-27 16:08:40|1170.9|1170.3|1171|1170.4|1171.2|1170.4|1170.9|1170.2|2
1653667730000|2022-05-27 16:08:50|1171.1|1170.5|1171.1|1170.5|1171.1|1170.5|1170.8|1170.2|5
1653667740000|2022-05-27 16:09:00|||||||||2
1653667750000|2022-05-27 16:09:10|1171|1170.4|1171.2|1170.2|1171.2|1170.4|1170.8|1170.2|5
1653667760000|2022-05-27 16:09:20|1170.9|1170.3|1170.5|1169.9|1171|1170.4|1170.5|1169.9|10
1653667770000|2022-05-27 16:09:30|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|1170.8|1170.2|4
1653667780000|2022-05-27 16:09:40|1170.7|1170.1|1170.8|1170.2|1170.9|1170.2|1170.7|1169.9|2
1653667790000|2022-05-27 16:09:50|1171.2||1170.8||1171.2||1170.8||1
1653667800000|2022-05-27 16:10:00|1171.1|1170.5|1170.8|1170.2|1171.2|1170.6|1170.8|1170.2|3
1653667810000|2022-05-27 16:10:10|1170.7|1170.1|1170.7|1170.1|1170.7|1170.1|1170.7|1170.1|0
1653667820000|2022-05-27 16:10:20|1170.8|1170.2|1169.8|1169.2|1170.8|1170.2|1169.8|1169.2|15
1653667830000|2022-05-27 16:10:30|1170.2|1169.1|1169.7|1169.1|1170.2|1169.1|1169.7|1169.1|1
1653667840000|2022-05-27 16:10:40|1169.8|1169.2|1169.7|1169.1|1169.8|1169.2|1169.7|1169.1|1
1653667850000|2022-05-27 16:10:50|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|3
1653667860000|2022-05-27 16:11:00|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|1169.9|1169.3|2
1653667870000|2022-05-27 16:11:10|1170|1169.4|1170|1169.4|1170.1|1169.5|1170|1169.4|1
1653667880000|2022-05-27 16:11:20|1170.1|1169.5|1169.7|1169.1|1170.2|1169.6|1169.7|1169.1|2
1653667890000|2022-05-27 16:11:30|1169.8|1168.8|1169.3|1168.7|1169.8|1168.8|1169.3|1168.7|3
1653667900000|2022-05-27 16:11:40|1169.7|1169|1170|1169.4|1170|1169.4|1169.3|1168.7|8
1653667910000|2022-05-27 16:11:50|1169.8|1169.2|1170.6|1169.6|1170.6|1169.7|1169.6|1169|14
1653667920000|2022-05-27 16:12:00|1170.5|1169.9|1171|1170.4|1171|1170.4|1170.5|1169.9|7
1653667930000|2022-05-27 16:12:10|1170.8|1170.2|1170.9|1170.3|1171|1170.4|1170.8|1170.2|3
1653667940000|2022-05-27 16:12:20|1170.8|1170.2|1170.6|1170|1170.9|1170.3|1170.6|1170|6
1653667950000|2022-05-27 16:12:30|1170.5|1169.9|1170.6|1170|1170.6|1170|1170.5|1169.9|1
1653667960000|2022-05-27 16:12:40|1170.7|1170.1|1170.6|1170|1170.7|1170.1|1170.6|1170|1
1653667970000|2022-05-27 16:12:50|||||||||1
1653667980000|2022-05-27 16:13:00|1170.5|1169.9|1170.2|1169.2|1170.5|1169.9|1170.1|1169.2|5
1653667990000|2022-05-27 16:13:10|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|0
1653668000000|2022-05-27 16:13:20|1170.2|1169.2|1170.1|1169.5|1170.2|1169.5|1170.1|1169.2|0
1653668010000|2022-05-27 16:13:30|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1
1653668020000|2022-05-27 16:13:40|1170|1169.4|1170.1|1169.5|1170.1|1169.5|1170|1169.4|1
1653668030000|2022-05-27 16:13:50|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|0
1653668040000|2022-05-27 16:14:00|1170.3|1169.7|1170.3|1169.7|1170.4|1169.7|1170.2|1169.4|2
1653668050000|2022-05-27 16:14:10|1170.6|1170|1170.5|1169.5|1170.6|1170|1170.5|1169.5|8
1653668060000|2022-05-27 16:14:20|1170.3|1169.7|1170.5|1169.9|1170.6|1170|1170.3|1169.7|0
1653668080000|2022-05-27 16:14:40|1170.2|1169.5|1170.2|1169.6|1170.2|1169.6|1170.2|1169.5|7
1653668090000|2022-05-27 16:14:50|1170|1169.4|1170|1169.4|1170.2|1169.6|1170|1169.4|6
1653668100000|2022-05-27 16:15:00|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|3
1653668110000|2022-05-27 16:15:10|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|6
1653668120000|2022-05-27 16:15:20|1169.9|1169.3|1170|1169.4|1170.1|1169.5|1169.9|1169.3|1
1653668130000|2022-05-27 16:15:30|1169.9|1169.3|1169.5|1168.9|1169.9|1169.3|1169.5|1168.9|8
1653668140000|2022-05-27 16:15:40|1169.8|1169.2|1171.6|1171|1171.8|1171.2|1169.8|1169.2|57
1653668150000|2022-05-27 16:15:50|1171.7|1171.1|1171.8|1171.2|1172.1|1171.5|1171.7|1171.1|39
1653668160000|2022-05-27 16:16:00|1171.7|1171.1|1172.2|1171.6|1172.2|1171.6|1171.7|1171.1|10
1653668170000|2022-05-27 16:16:10|1172.4|1171.8|1172.3|1171.7|1172.5|1171.9|1172.3|1171.7|11
1653668180000|2022-05-27 16:16:20|1172.2|1171.6|1172.5|1171.9|1172.5|1171.9|1172.2|1171.6|2
1653668190000|2022-05-27 16:16:30|1172.3|1171.7|1171.6|1171|1172.3|1171.7|1171.6|1171|19
1653668200000|2022-05-27 16:16:40|1171.7|1171.1|1171.1|1170.5|1171.7|1171.1|1171.1|1170.5|6
1653668210000|2022-05-27 16:16:50|1171.2|1170.6|1171.1|1170.5|1171.5|1170.9|1171|1170.4|10
1653668220000|2022-05-27 16:17:00|1171.2|1170.6|1171.1|1170.5|1171.2|1170.6|1171.1|1170.5|0
1653668230000|2022-05-27 16:17:10|1171|1170.4|1170.6|1170|1171|1170.4|1170.6|1170|6
1653668240000|2022-05-27 16:17:20|1170.7|1169.7|1170.7|1169.7|1170.7|1170|1170.3|1169.7|4
1653668250000|2022-05-27 16:17:30|1170|1169.4|1169.7|1169.1|1170.1|1169.5|1169.7|1169.1|9
1653668260000|2022-05-27 16:17:40|1169.8|1169.2|1169.9|1169.3|1169.9|1169.3|1169.8|1169.2|1
1653668270000|2022-05-27 16:17:50|1170|1169.4|1169.9|1169.3|1170|1169.4|1169.8|1169.2|0
1653668280000|2022-05-27 16:18:00|1169.7|1169.1|1169.3|1168.7|1169.8|1169.1|1169|1168.4|15
1653668290000|2022-05-27 16:18:10|1169.4|1168.8|1169.6|1169|1169.9|1169|1169.3|1168.7|1
1653668300000|2022-05-27 16:18:20|1169.5|1168.9|1169.2|1168.6|1169.7|1169.1|1169.2|1168.6|14
1653668310000|2022-05-27 16:18:30|||||||||5
1653668320000|2022-05-27 16:18:40|1168.9|1168.3|1168.9|1168.3|1168.9|1168.3|1168.9|1168.3|3
1653668330000|2022-05-27 16:18:50|1169.2|1168.2|1169.1|1168.5|1169.2|1168.5|1169|1168.2|1
1653668340000|2022-05-27 16:19:00|1169.6|1169|1169.6|1169|1169.7|1169.1|1169.6|1169|5
1653668350000|2022-05-27 16:19:10|1169.5|1168.9|1169.4|1168.8|1169.5|1168.9|1169.4|1168.8|3
1653668360000|2022-05-27 16:19:20|1169.6|1169|1169.6|1169|1169.9|1169.1|1169.6|1168.9|4
1653668370000|2022-05-27 16:19:30|1169.4|1168.8|1169.6|1169|1169.7|1169|1169.4|1168.7|13
1653668380000|2022-05-27 16:19:40|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|2
1653668390000|2022-05-27 16:19:50|1169.6|1169|1169.4|1168.8|1169.6|1169|1169.4|1168.8|8
1653668400000|2022-05-27 16:20:00|1169.3|1168.7|1169.6|1169|1169.7|1169|1169.3|1168.7|6
1653668410000|2022-05-27 16:20:10|1169.7|1168.7|1169.4|1168.8|1169.7|1169|1169.4|1168.7|2
1653668420000|2022-05-27 16:20:20|1169.6|1169|1169.4|1168.8|1169.7|1169|1169.4|1168.7|5
1653668430000|2022-05-27 16:20:30|1169.3|1168.7|1169.4|1168.4|1169.4|1168.8|1169|1168.4|7
1653668440000|2022-05-27 16:20:40|1169.3|1168.7|1169.2|1168.6|1169.5|1168.7|1169.2|1168.5|3
1653668450000|2022-05-27 16:20:50|1169|1168.4|1169|1168.4|1169.2|1168.6|1169|1168.4|4
1653668460000|2022-05-27 16:21:00|||||||||2
1653668470000|2022-05-27 16:21:10|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1
1653668480000|2022-05-27 16:21:20|1169.3|1168.7|1169.2|1168.6|1169.3|1168.7|1169.2|1168.6|2
1653668490000|2022-05-27 16:21:30|1169.3|1168.7|1169.4|1168.8|1169.4|1168.8|1169.3|1168.7|1
1653668500000|2022-05-27 16:21:40|1169.7|1168.7|1169.7|1168.7|1169.7|1168.7|1169.7|1168.7|6
1653668510000|2022-05-27 16:21:50|1169.6|1169|1169.4|1168.8|1169.6|1169|1169.3|1168.7|7
1653668520000|2022-05-27 16:22:00|1170.2|1169.2|1169.6|1169|1170.2|1169.2|1169.4|1168.8|13
1653668530000|2022-05-27 16:22:10|||||||||2
1653668540000|2022-05-27 16:22:20|1169.7|1169.1|1169.6|1169|1169.7|1169.1|1169.5|1168.9|3
1653668550000|2022-05-27 16:22:30|1169.5|1168.9|1169.5|1168.9|1169.6|1169|1169.5|1168.9|2
1653668560000|2022-05-27 16:22:40|||||||||2
1653668570000|2022-05-27 16:22:50|||||||||1
1653668580000|2022-05-27 16:23:00|1169.6|1169|1169.9|1168.9|1169.9|1169|1169.6|1168.9|2
1653668590000|2022-05-27 16:23:10|1169.8|1169.2|1169.7|1169.1|1169.9|1169.2|1169.6|1168.9|4
1653668600000|2022-05-27 16:23:20|1169.2|1168.6|1169|1168.4|1169.5|1168.6|1169|1168.4|1
1653668610000|2022-05-27 16:23:30|1168.9|1168.3|1168.9|1168.3|1168.9|1168.3|1168.9|1168.3|2
1653668620000|2022-05-27 16:23:40|1168.8|1168.2|1168.4|1167.8|1168.8|1168.2|1168.4|1167.8|6
1653668630000|2022-05-27 16:23:50|1168.3|1167.7|1167.9|1167.3|1168.7|1167.8|1167.8|1167.2|7
1653668640000|2022-05-27 16:24:00|1167.8|1167.2|1168|1167.4|1168.5|1167.9|1167.8|1167.2|19
1653668650000|2022-05-27 16:24:10|1167.9|1167.3|1167.9|1167.3|1167.9|1167.3|1167.8|1167.2|0
1653668660000|2022-05-27 16:24:20|1168|1167.4|1167.7|1167.1|1168|1167.4|1167.7|1167.1|5
1653668670000|2022-05-27 16:24:30|1167.6|1167|1167.7|1167.1|1167.7|1167.1|1167.5|1166.9|4
1653668680000|2022-05-27 16:24:40|1167.6|1167|1167.9|1167.3|1167.9|1167.3|1167.6|1167|2
1653668690000|2022-05-27 16:24:50|1167.8|1167.2|1167.7|1167.1|1167.9|1167.3|1167.7|1167.1|1
1653668700000|2022-05-27 16:25:00|1167.6|1167|1167.6|1167|1167.7|1167.1|1167.4|1166.7|4
1653668710000|2022-05-27 16:25:10|1167.5|1166.9|1167.4|1166.8|1167.6|1167|1167.4|1166.8|1
1653668720000|2022-05-27 16:25:20|1167.2|1166.6|1167|1166.4|1167.2|1166.6|1166.9|1166.3|12
1653668730000|2022-05-27 16:25:30|||||||||5
1653668740000|2022-05-27 16:25:40|1167.2|1166.6|1167.2|1166.6|1167.2|1166.6|1167.2|1166.6|5
1653668750000|2022-05-27 16:25:50|1167.4|1166.8|1167.3|1166.7|1167.5|1166.9|1167.2|1166.6|6
1653668760000|2022-05-27 16:26:00|1167.8|1167.2|1167.8|1167.2|1167.8|1167.2|1167.8|1167.2|5
1653668770000|2022-05-27 16:26:10|||||||||2
1653668780000|2022-05-27 16:26:20|1167.7|1167.1|1167.8|1167.2|1167.8|1167.2|1167.7|1167.1|2
1653668790000|2022-05-27 16:26:30|1167.7|1167.1|1167.7|1167.1|1167.7|1167.1|1167.7|1167.1|0
1653668800000|2022-05-27 16:26:40|||||||||3
1653668810000|2022-05-27 16:26:50|1167.5|1166.9|1167.2|1166.6|1167.5|1166.9|1167.2|1166.6|3
1653668820000|2022-05-27 16:27:00|1167|1166.4|1167|1166.4|1167|1166.4|1167|1166.4|4
1653668830000|2022-05-27 16:27:10|1167.2|1166.6|1167|1166.4|1167.2|1166.6|1167|1166.4|4
1653668840000|2022-05-27 16:27:20|1166.8|1166.2|1166.7|1166.1|1166.8|1166.2|1166.7|1166.1|9
1653668850000|2022-05-27 16:27:30|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|1
1653668860000|2022-05-27 16:27:40|1167|1166.4|1167.2|1166.6|1167.2|1166.6|1167|1166.4|0
1653668870000|2022-05-27 16:27:50|||||||||2
1653668880000|2022-05-27 16:28:00|1167.3|1166.7|1167.2|1166.6|1167.3|1166.7|1167.2|1166.6|8
1653668890000|2022-05-27 16:28:10|1167.7|1167.1|1167.2|1166.6|1167.7|1167.1|1167.2|1166.5|18
1653668900000|2022-05-27 16:28:20|1167.3|1166.7|1167|1166.4|1167.3|1166.7|1167|1166.4|4
1653668910000|2022-05-27 16:28:30|1167.1|1166.5|1168|1167.4|1168|1167.4|1167.1|1166.5|7
1653668920000|2022-05-27 16:28:40|1168.1|1167.5|1168.7|1167.7|1168.7|1167.7|1168.1|1167.5|11
1653668930000|2022-05-27 16:28:50|1167.9|1167.3|1168.2|1167.6|1168.2|1167.6|1167.9|1167.3|5
1653668940000|2022-05-27 16:29:00|1168.3|1167.7|1168.4|1167.8|1168.5|1167.9|1168.3|1167.7|14
1653668950000|2022-05-27 16:29:10|1168.5|1167.9|1168.5|1167.9|1168.7|1167.9|1168.4|1167.7|3
1653668960000|2022-05-27 16:29:20|1168.4|1167.8|1169|1168.4|1169|1168.4|1168.4|1167.8|7
1653668970000|2022-05-27 16:29:30|1169.2|1168.6|1169.8|1169.2|1169.8|1169.2|1169.2|1168.6|3
1653668980000|2022-05-27 16:29:40|1169.9|1169.3|1169.3|1168.7|1170.2|1169.3|1169.3|1168.7|3
1653668990000|2022-05-27 16:29:50|1169.4|1168.8|1169.3|1168.7|1169.4|1168.8|1169.3|1168.7|0
1653669000000|2022-05-27 16:30:00|1169|1168.4|1168.8|1168.2|1169.2|1168.6|1168.8|1168.2|5
1653669010000|2022-05-27 16:30:10|1168.7|1168.1|1168.7|1167.7|1168.7|1168.1|1168.7|1167.7|2
1653669020000|2022-05-27 16:30:20||1168.1||1168.1||1168.1||1168.1|1
1653669030000|2022-05-27 16:30:30|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|3
1653669040000|2022-05-27 16:30:40|1168.4|1167.8|1168.4|1167.8|1168.5|1167.9|1168.4|1167.8|2
1653669050000|2022-05-27 16:30:50|||||||||2
1653669060000|2022-05-27 16:31:00|1168.5|1167.9|1168.6|1168|1168.6|1168|1168.5|1167.9|1
1653669080000|2022-05-27 16:31:20|1168.8|1168.2|1168.8|1168.2|1169.2|1168.2|1168.7|1168.1|3
1653669090000|2022-05-27 16:31:30|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|1168.7|1168.1|2
1653669100000|2022-05-27 16:31:40|1168.8|1168.2|1169.1|1168.1|1169.1|1168.2|1168.8|1168.1|1
1653669110000|2022-05-27 16:31:50|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|1168.8|1168.2|0
1653669120000|2022-05-27 16:32:00|1169.1|1168.5|1168.8|1168.2|1169.1|1168.5|1168.8|1168.2|0
1653669130000|2022-05-27 16:32:10|||||||||1
1653669140000|2022-05-27 16:32:20|1169|1168.4|1169.3|1168.7|1169.3|1168.7|1169|1168.4|2
1653669150000|2022-05-27 16:32:30|1169.5|1168.9|1169.5|1168.9|1169.5|1168.9|1169.3|1168.7|2
1653669160000|2022-05-27 16:32:40|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|1169.8|1169.2|5
1653669170000|2022-05-27 16:32:50|1170|1169.4|1170.1|1169.5|1170.2|1169.6|1170|1169.4|9
1653669180000|2022-05-27 16:33:00|1170|1169.4|1169.3|1168.7|1170|1169.4|1169.3|1168.7|1
1653669200000|2022-05-27 16:33:20|1169.7||1169.7||1169.7||1169.7||3
1653669210000|2022-05-27 16:33:30|1169.6|1169|1169.7|1168.7|1169.7|1169|1169.4|1168.7|1
1653669220000|2022-05-27 16:33:40|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|1169.4|1168.8|0
1653669230000|2022-05-27 16:33:50|||||||||3
1653669240000|2022-05-27 16:34:00|1169.3|1168.7|1168.8|1168.2|1169.3|1168.7|1168.8|1168.2|6
1653669260000|2022-05-27 16:34:20|1169|1168.4|1169.6|1169|1169.7|1169.1|1169|1168.4|6
1653669270000|2022-05-27 16:34:30|1169.9|1168.9|1169.9|1168.9|1169.9|1168.9|1169.9|1168.9|2
1653669280000|2022-05-27 16:34:40|1169.6|1169|1170.2|1169.6|1170.2|1169.6|1169.6|1169|1
1653669290000|2022-05-27 16:34:50|1170.3|1169.7|1170.7|1170.1|1170.7|1170.1|1170.3|1169.7|4
1653669300000|2022-05-27 16:35:00|1170.8|1170.2|1170.6|1170|1170.8|1170.2|1170.4|1169.8|6
1653669310000|2022-05-27 16:35:10|1170.5|1169.9|1170.3|1169.7|1170.6|1170|1170.3|1169.7|3
1653669320000|2022-05-27 16:35:20|1170.6|1169.6|1170|1169.4|1170.7|1169.7|1170|1169.4|3
1653669330000|2022-05-27 16:35:30|1170.1|1169.5|1170.1|1169.5|1170.4|1169.7|1170|1169.4|5
1653669340000|2022-05-27 16:35:40|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|1170.2|1169.6|2
1653669350000|2022-05-27 16:35:50|1170.1|1169.5|1170.5|1169.5|1170.5|1169.9|1170.1|1169.5|8
1653669360000|2022-05-27 16:36:00|1170.3|1169.7|1170|1169.4|1170.3|1169.7|1170|1169.4|3
1653669380000|2022-05-27 16:36:20|1170.1|1169.5|1170.3|1169.7|1170.3|1169.7|1170.1|1169.5|9
1653669400000|2022-05-27 16:36:40|1170.2|1169.6|1170.1|1169.5|1170.2|1169.6|1170.1|1169.5|2
1653669410000|2022-05-27 16:36:50|||||||||2
1653669420000|2022-05-27 16:37:00|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1170.3|1169.7|1
1653669430000|2022-05-27 16:37:10|1170.7|1170.1|1170.7|1169.7|1170.7|1170.1|1170.5|1169.7|1
1653669440000|2022-05-27 16:37:20|1170.6|1170|1170|1169.4|1170.6|1170|1170|1169.4|44
1653669450000|2022-05-27 16:37:30|1170.1|1169.5|1170.1|1169.5|1170.1|1169.5|1170|1169.4|3
1653669460000|2022-05-27 16:37:40|1170|1169.4|1170|1169|1170|1169.4|1169.7|1169|4
1653669470000|2022-05-27 16:37:50|1169.8|1169.2|1170|1169|1170|1169.2|1169.7|1169|0
1653669480000|2022-05-27 16:38:00|1169.8|1169.2|1169.8|1169.2|1170|1169.3|1169.7|1168.9|0
1653669490000|2022-05-27 16:38:10|||||||||1
1653669510000|2022-05-27 16:38:30|||||||||6
1653669520000|2022-05-27 16:38:40|1170|1169|1170|1169|1170|1169|1170|1169|1
1653669530000|2022-05-27 16:38:50|1169.7|1169.1|1169.4|1168.8|1169.7|1169.1|1169.4|1168.7|15
1653669540000|2022-05-27 16:39:00|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|0
1653669550000|2022-05-27 16:39:10|1169.3|1168.7|1169.2|1168.6|1169.3|1168.7|1169.2|1168.6|3
1653669560000|2022-05-27 16:39:20|1169.1|1168.5|1169.2|1168.2|1169.2|1168.5|1168.8|1168.2|7
1653669570000|2022-05-27 16:39:30|1169.1|1168.5|1169|1168.4|1169.1|1168.5|1169|1168.4|3
1653669580000|2022-05-27 16:39:40|1169.2|1168.6|1169.3|1168.7|1169.5|1168.9|1169.2|1168.6|2
1653669590000|2022-05-27 16:39:50|1169.2|1168.6|1170|1169|1170|1169.3|1169.2|1168.6|4
1653669600000|2022-05-27 16:40:00|1169.7|1169.1|1169.8|1169.2|1169.8|1169.2|1169.7|1169.1|0
1653669610000|2022-05-27 16:40:10|||||||||2
1653669620000|2022-05-27 16:40:20|1169.7|1169.1|1169.3|1168.7|1169.7|1169.1|1169.3|1168.7|3
1653669630000|2022-05-27 16:40:30|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|1169.2|1168.6|3
1653669640000|2022-05-27 16:40:40|1169.3|1168.7|1169.2|1168.6|1169.3|1168.7|1169.2|1168.6|1
1653669650000|2022-05-27 16:40:50|1169.3|1168.7|1168.8|1168.2|1169.3|1168.7|1168.8|1168.2|4
1653669670000|2022-05-27 16:41:10|1168.2|1167.6|1168.3|1167.7|1168.3|1167.7|1168.1|1167.2|7
1653669680000|2022-05-27 16:41:20|1168.4|1167.8|1168.6|1168|1168.9|1168|1168.4|1167.8|5
1653669700000|2022-05-27 16:41:40|||||||||1
1653669710000|2022-05-27 16:41:50|1168.5|1167.9|1167.9|1167.3|1168.5|1167.9|1167.9|1167.3|7
1653669720000|2022-05-27 16:42:00|1168.1|1167.5|1167.3|1166.7|1168.1|1167.5|1166.8|1166.2|11
1653669730000|2022-05-27 16:42:10|1167.6|1167|1167.6|1167|1167.9|1167|1167.5|1166.9|3
1653669740000|2022-05-27 16:42:20|||||||||1
1653669750000|2022-05-27 16:42:30|1167.7|1167.1|1168|1167.4|1168|1167.4|1167.7|1167.1|0
1653669760000|2022-05-27 16:42:40|1168.1|1167.5|1167.9|1167.3|1168.1|1167.5|1167.9|1167.3|1
1653669770000|2022-05-27 16:42:50|1167.8|1167.2|1168.1|1167.5|1168.1|1167.5|1167.8|1167.2|3
1653669780000|2022-05-27 16:43:00|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|1168.5|1167.9|3
1653669790000|2022-05-27 16:43:10|1168.4|1167.8|1168|1167.4|1168.4|1167.8|1168|1167.4|5
1653669800000|2022-05-27 16:43:20|1167.8|1167.2|1167.3|1166.7|1168|1167.2|1167.3|1166.7|2
1653669810000|2022-05-27 16:43:30|1167.1|1166.5|1167.2|1166.6|1167.2|1166.6|1166.8|1166.2|5
1653669820000|2022-05-27 16:43:40|1167.1|1166.5|1167|1166.4|1167.1|1166.5|1167|1166.4|0
1653669830000|2022-05-27 16:43:50|1167.2|1166.2|1166.8|1166.2|1167.2|1166.3|1166.8|1166.2|3
1653669840000|2022-05-27 16:44:00|1167.2||1166.8||1167.2||1166.8||0
1653669850000|2022-05-27 16:44:10|1166.9|1166.3|1167|1166.4|1167.2|1166.4|1166.9|1166.2|1
1653669860000|2022-05-27 16:44:20|1167.2|1166.2|1167.2|1166.2|1167.2|1166.2|1167.2|1166.2|2
1653669870000|2022-05-27 16:44:30|1167|1166.4|1167.6|1167|1167.6|1167|1167|1166.4|4
1653669880000|2022-05-27 16:44:40|1167.5|1166.9|1167.3|1166.7|1167.5|1166.9|1167.3|1166.7|4
1653669890000|2022-05-27 16:44:50|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|0
1653669900000|2022-05-27 16:45:00|1167.5|1166.9|1167.6|1167|1167.6|1167|1167.5|1166.9|1
1653669910000|2022-05-27 16:45:10|1167.5|1166.9|1167.5|1166.9|1167.6|1167|1167.5|1166.9|9
1653669920000|2022-05-27 16:45:20|||||||||1
1653669940000|2022-05-27 16:45:40|1167.6|1167|1167.6|1167|1167.6|1167|1167.6|1167|1
1653669950000|2022-05-27 16:45:50|1167.5|1166.9|1167.5|1166.9|1167.5|1166.9|1167.5|1166.9|5
1653669970000|2022-05-27 16:46:10|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|1167.4|1166.8|3
1653669980000|2022-05-27 16:46:20|||||||||1
1653669990000|2022-05-27 16:46:30|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|1167.7|1166.7|7
1653670000000|2022-05-27 16:46:40|1167.5|1166.9|1167.1|1166.5|1167.5|1166.9|1167.1|1166.5|6
1653670010000|2022-05-27 16:46:50|1167|1166.4|1167|1166.4|1167|1166.4|1166.9|1166.3|2
1653670020000|2022-05-27 16:47:00|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|1167.1|1166.5|6
1653670030000|2022-05-27 16:47:10|||||||||2
1653670040000|2022-05-27 16:47:20|1167|1166.4|1166.2|1165.6|1167|1166.4|1165.8|1165.2|42
1653670050000|2022-05-27 16:47:30|1166.5|1165.9|1166.4|1165.4|1166.5|1165.9|1166.3|1165.4|3
1653670060000|2022-05-27 16:47:40|1166.3|1165.7|1166.1|1165.5|1166.5|1165.7|1166.1|1165.4|1
1653670070000|2022-05-27 16:47:50|1166.2|1165.6|1166.1|1165.5|1166.4|1165.7|1166.1|1165.4|1
1653670080000|2022-05-27 16:48:00|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|2
1653670090000|2022-05-27 16:48:10|1166.1|1165.5|1165.8|1165.2|1166.1|1165.5|1165.8|1165.2|2
1653670100000|2022-05-27 16:48:20|1165.6|1165|1165.9|1165.3|1165.9|1165.3|1165.5|1164.9|12
1653670110000|2022-05-27 16:48:30|1165.8|1165.2|1165.6|1165|1165.8|1165.2|1165.6|1165|3
1653670120000|2022-05-27 16:48:40|1165.5|1164.9|1165.9|1164.9|1165.9|1164.9|1165.3|1164.7|8
1653670130000|2022-05-27 16:48:50|1165.8|1165.2|1165.8|1165.2|1166|1165.4|1165.6|1164.9|7
1653670140000|2022-05-27 16:49:00|1165.7|1165.1|1166|1165.4|1166|1165.4|1165.7|1165.1|4
1653670150000|2022-05-27 16:49:10|1166.1|1165.5|1166.5|1165.5|1166.5|1165.7|1166.1|1165.4|1
1653670160000|2022-05-27 16:49:20|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|1166.2|1165.6|0
1653670170000|2022-05-27 16:49:30|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|4
1653670180000|2022-05-27 16:49:40|||||||||24
1653670190000|2022-05-27 16:49:50|||||||||1
1653670210000|2022-05-27 16:50:10|1165.7|1165.1|1165.8|1165.2|1165.8|1165.2|1165.7|1165.1|5
1653670220000|2022-05-27 16:50:20|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|2
1653670230000|2022-05-27 16:50:30|||||||||1
1653670240000|2022-05-27 16:50:40|1166.4|1165.4|1166.1|1165.5|1166.4|1165.5|1166.1|1165.4|9
1653670250000|2022-05-27 16:50:50|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1
1653670260000|2022-05-27 16:51:00|1165.9|1165.3|1166|1165.4|1166|1165.4|1165.9|1165.3|2
1653670270000|2022-05-27 16:51:10|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1
1653670280000|2022-05-27 16:51:20|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|3
1653670290000|2022-05-27 16:51:30|1165.7|1165.1|1165.5|1164.9|1165.7|1165.1|1165.5|1164.9|1
1653670300000|2022-05-27 16:51:40|1165.2|1164.6|1165.3|1164.7|1165.3|1164.7|1165.2|1164.6|6
1653670310000|2022-05-27 16:51:50|||||||||1
1653670320000|2022-05-27 16:52:00|1165.2|1164.6|1164.4|1163.4|1165.2|1164.6|1164.1|1163.4|49
1653670330000|2022-05-27 16:52:10|1164.3|1163.7|1164.8|1164.2|1165.1|1164.5|1164.3|1163.7|9
1653670340000|2022-05-27 16:52:20|1164.7|1164.1|1164.8|1164.2|1164.8|1164.2|1164.7|1164.1|3
1653670350000|2022-05-27 16:52:30|1165|1164.4|1165.2|1164.2|1165.3|1164.7|1164.9|1164.2|22
1653670360000|2022-05-27 16:52:40|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|0
1653670370000|2022-05-27 16:52:50|1165|1164.4|1165.1|1164.5|1165.1|1164.5|1165|1164.4|2
1653670380000|2022-05-27 16:53:00|1165|1164.4|1165.4|1164.4|1165.4|1164.5|1165|1164.4|3
1653670390000|2022-05-27 16:53:10|1165.1|1164.5|1165.3|1164.7|1165.3|1164.7|1165.1|1164.5|2
1653670400000|2022-05-27 16:53:20|1165.2|1164.6|1165.3|1164.7|1165.3|1164.7|1165.2|1164.6|0
1653670410000|2022-05-27 16:53:30|1165.2|1164.6|1165.4|1164.8|1165.5|1164.9|1165.2|1164.6|2
1653670420000|2022-05-27 16:53:40|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|1
1653670430000|2022-05-27 16:53:50|||||||||11
1653670440000|2022-05-27 16:54:00|1165.1|1164.5|1165|1164.4|1165.1|1164.5|1165|1164.4|8
1653670450000|2022-05-27 16:54:10|1165.1|1164.5|1165.3|1164.7|1165.3|1164.7|1165.1|1164.5|3
1653670460000|2022-05-27 16:54:20|||||||||13
1653670470000|2022-05-27 16:54:30|1165.6|1165|1165.6|1165|1165.7|1165.1|1165.5|1164.9|5
1653670480000|2022-05-27 16:54:40|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|0
1653670490000|2022-05-27 16:54:50|1165.6|1165|1165.6|1165|1165.6|1165|1165.6|1165|5
1653670500000|2022-05-27 16:55:00|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|0
1653670510000|2022-05-27 16:55:10|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|2
1653670520000|2022-05-27 16:55:20|1165.5|1164.9|1165.3|1164.7|1165.5|1164.9|1165.3|1164.7|4
1653670530000|2022-05-27 16:55:30|1165.2|1164.6|1165.3|1164.7|1165.3|1164.7|1165.2|1164.6|4
1653670540000|2022-05-27 16:55:40|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1165|1164.4|6
1653670550000|2022-05-27 16:55:50|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|11
1653670560000|2022-05-27 16:56:00|||||||||8
1653670570000|2022-05-27 16:56:10|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|2
1653670580000|2022-05-27 16:56:20|1164.9|1164.3|1164.9|1164.3|1165.1|1164.5|1164.9|1164.3|3
1653670590000|2022-05-27 16:56:30|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1653670600000|2022-05-27 16:56:40|||||||||2
1653670610000|2022-05-27 16:56:50|1164.9|1164.3|1164.8|1164.2|1165|1164.4|1164.8|1164.2|1
1653670620000|2022-05-27 16:57:00|1164.9|1164.3|1164.8|1164.2|1164.9|1164.3|1164.8|1164.2|1
1653670630000|2022-05-27 16:57:10|1164.9|1164.3|1165|1164.4|1165|1164.4|1164.9|1164.3|3
1653670640000|2022-05-27 16:57:20|1164.9|1164.3|1165|1164.4|1165|1164.4|1164.7|1164.1|9
1653670650000|2022-05-27 16:57:30|||||||||1
1653670660000|2022-05-27 16:57:40|||||||||1
1653670670000|2022-05-27 16:57:50|||||||||1
1653670680000|2022-05-27 16:58:00|1164.9|1164.3|1164.8|1164.2|1164.9|1164.3|1164.7|1164.1|11
1653670690000|2022-05-27 16:58:10|1164.7|1164.1|1164.8|1164.2|1164.8|1164.2|1164.7|1164.1|2
1653670700000|2022-05-27 16:58:20|1165.1|1164.1|1164.8|1164.2|1165.1|1164.2|1164.8|1164.1|7
1653670710000|2022-05-27 16:58:30|1165.1|1164.5|1165.3|1164.7|1165.3|1164.7|1165.1|1164.5|7
1653670720000|2022-05-27 16:58:40|1165.2|1164.6|1165.3|1164.7|1165.3|1164.7|1165.2|1164.6|0
1653670730000|2022-05-27 16:58:50|1165.2|1164.6|1165.3|1164.7|1165.3|1164.7|1165.2|1164.6|0
1653670740000|2022-05-27 16:59:00|||||||||1
1653670750000|2022-05-27 16:59:10|1165.4|1164.4|1165.1|1164.5|1165.4|1164.5|1165.1|1164.4|2
1653670760000|2022-05-27 16:59:20|||||||||4
1653670770000|2022-05-27 16:59:30|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|0
1653670780000|2022-05-27 16:59:40|||||||||2
1653670790000|2022-05-27 16:59:50|1165.1|1164.5|1165|1164.4|1165.1|1164.5|1165|1164.4|1
1653670800000|2022-05-27 17:00:00|1165.1|1164.5|1165|1164.4|1165.1|1164.5|1165|1164.4|0
1653670820000|2022-05-27 17:00:20|||||||||1
1653670830000|2022-05-27 17:00:30|1165.2|1164.6|1165.2|1164.6|1165.5|1164.9|1165.2|1164.6|17
1653670840000|2022-05-27 17:00:40|1165.3|1164.7|1165.3|1164.7|1165.6|1164.8|1165.3|1164.6|1
1653670850000|2022-05-27 17:00:50|1165.6|1164.6|1165.3|1164.7|1165.6|1164.7|1165.3|1164.6|2
1653670860000|2022-05-27 17:01:00|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|0
1653670890000|2022-05-27 17:01:30|1165.4|1164.8|1165|1164.4|1165.4|1164.8|1165|1164.4|6
1653670900000|2022-05-27 17:01:40|1164.8|1164.2|1164.9|1164.3|1164.9|1164.3|1164.8|1164.2|14
1653670910000|2022-05-27 17:01:50|1164.3|1163.7|1164.5|1163.9|1164.5|1163.9|1164.3|1163.7|18
1653670920000|2022-05-27 17:02:00|1164.6|1164|1164.6|1164|1164.6|1164|1164.6|1164|1
1653670930000|2022-05-27 17:02:10|1164.7|1164.1|1165.2|1164.6|1165.2|1164.6|1164.6|1164|6
1653670940000|2022-05-27 17:02:20|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|3
1653670960000|2022-05-27 17:02:40|1165.5|1164.9|1164.4|1163.8|1165.5|1164.9|1164|1163.4|29
1653670970000|2022-05-27 17:02:50|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1
1653670980000|2022-05-27 17:03:00|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|1164.5|1163.5|0
1653670990000|2022-05-27 17:03:10|1164.4|1163.8|1164.9|1163.9|1164.9|1163.9|1164.4|1163.8|4
1653671000000|2022-05-27 17:03:20|1164.6|1164|1164.9|1164.3|1165|1164.3|1164.6|1163.9|1
1653671010000|2022-05-27 17:03:30|1164.8|1164.2|1164.9|1164.3|1164.9|1164.3|1164.7|1164.1|1
1653671020000|2022-05-27 17:03:40|1165.1|1164.1|1164.9|1164.3|1165.1|1164.3|1164.9|1164.1|1
1653671030000|2022-05-27 17:03:50|1164.7|1164.1|1164.9|1164.3|1164.9|1164.3|1164.7|1164.1|1
1653671040000|2022-05-27 17:04:00|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1653671050000|2022-05-27 17:04:10|1165.4|1164.8|1165.6|1165|1165.7|1165.1|1165.4|1164.8|17
1653671060000|2022-05-27 17:04:20|1165.7|1165.1|1165.8|1165.2|1165.8|1165.2|1165.7|1165.1|7
1653671070000|2022-05-27 17:04:30|1165.6|1165|1165.5|1164.9|1165.6|1165|1165.5|1164.9|4
1653671080000|2022-05-27 17:04:40|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|0
1653671090000|2022-05-27 17:04:50|1165.2|1164.6|1165.4|1164.8|1165.4|1164.8|1165.2|1164.6|1
1653671100000|2022-05-27 17:05:00|1165.5|1164.5|1165.2|1164.6|1165.5|1164.8|1165.2|1164.5|1
1653671110000|2022-05-27 17:05:10|||||||||1
1653671130000|2022-05-27 17:05:30|1165|1164.4|1165.2|1164.2|1165.2|1164.5|1164.9|1164.2|1
1653671140000|2022-05-27 17:05:40|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|3
1653671150000|2022-05-27 17:05:50|||||||||3
1653671160000|2022-05-27 17:06:00|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|2
1653671170000|2022-05-27 17:06:10|1165|1164.4|1165.2|1164.6|1165.2|1164.6|1165|1164.4|1
1653671180000|2022-05-27 17:06:20|||||||||1
1653671190000|2022-05-27 17:06:30|||||||||1
1653671210000|2022-05-27 17:06:50|||||||||2
1653671220000|2022-05-27 17:07:00|||||||||1
1653671250000|2022-05-27 17:07:30|1165|1164.4|1164.9|1164.3|1165.1|1164.5|1164.9|1164.3|12
1653671260000|2022-05-27 17:07:40|1165.2|1164.2|1164.9|1164.3|1165.2|1164.5|1164.7|1164.1|1
1653671270000|2022-05-27 17:07:50|1165|1164.4|1165.3|1164.7|1165.4|1164.8|1164.9|1164.2|7
1653671280000|2022-05-27 17:08:00|1165.2|1164.6|1165.7|1165.1|1165.7|1165.1|1165.1|1164.5|9
1653671290000|2022-05-27 17:08:10|1165.5|1164.9|1165.4|1164.8|1165.5|1164.9|1165.4|1164.8|21
1653671300000|2022-05-27 17:08:20|||||||||1
1653671310000|2022-05-27 17:08:30|1165.3|1164.7|1165.2|1164.6|1165.3|1164.7|1165.2|1164.6|0
1653671320000|2022-05-27 17:08:40|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|9
1653671330000|2022-05-27 17:08:50|1164.9|1164.3|1165.1|1164.5|1165.2|1164.6|1164.9|1164.3|4
1653671340000|2022-05-27 17:09:00|1165|1164.4|1165.1|1164.5|1165.1|1164.5|1165|1164.4|0
1653671360000|2022-05-27 17:09:20|1165|1164.4|1164.9|1164.3|1165|1164.4|1164.9|1164.3|1
1653671370000|2022-05-27 17:09:30|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|1165.1|1164.5|4
1653671380000|2022-05-27 17:09:40|1164.6|1164|1164.6|1164|1164.6|1164|1164.6|1164|1
1653671390000|2022-05-27 17:09:50|1164.5|1163.9|1164.4|1163.4|1164.5|1163.9|1164.2|1163.4|2
1653671400000|2022-05-27 17:10:00|1164.5|1163.5|1164.4|1163.8|1164.5|1163.8|1164.2|1163.5|2
1653671410000|2022-05-27 17:10:10|||||||||2
1653671420000|2022-05-27 17:10:20|||||||||1
1653671430000|2022-05-27 17:10:30|1164.5|1163.9|1164.5|1163.9|1164.5|1163.9|1164.5|1163.9|1
1653671450000|2022-05-27 17:10:50|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|0
1653671460000|2022-05-27 17:11:00|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|5
1653671470000|2022-05-27 17:11:10|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|2
1653671480000|2022-05-27 17:11:20|1164|1163.4|1164|1163.4|1164|1163.4|1164|1163.4|1
1653671490000|2022-05-27 17:11:30|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|2
1653671500000|2022-05-27 17:11:40|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1
1653671510000|2022-05-27 17:11:50|1164|1163.4|1164.1|1163.5|1164.1|1163.5|1164|1163.4|2
1653671520000|2022-05-27 17:12:00|1164.2|1163.6|1164.1|1163.5|1164.2|1163.6|1164.1|1163.5|1
1653671540000|2022-05-27 17:12:20|1164|1163.4|1164.2|1163.6|1164.2|1163.6|1164|1163.4|3
1653671550000|2022-05-27 17:12:30|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|1
1653671560000|2022-05-27 17:12:40|1164|1163.4|1164.1|1163.5|1164.1|1163.5|1164|1163.4|1
1653671570000|2022-05-27 17:12:50|1164.2|1163.6|1164.1|1163.5|1164.2|1163.6|1164.1|1163.5|1
1653671580000|2022-05-27 17:13:00|1164.5|1163.9|1164.7|1164.1|1164.9|1164.1|1164.5|1163.9|4
1653671590000|2022-05-27 17:13:10|1164.4|1163.7|1164.4|1163.8|1164.4|1163.8|1164.4|1163.7|8
1653671610000|2022-05-27 17:13:30|||||||||1
1653671620000|2022-05-27 17:13:40|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|1164.1|1163.5|3
1653671630000|2022-05-27 17:13:50|1164.3|1163.7|1164.1|1163.5|1164.5|1163.7|1164.1|1163.4|2
1653671640000|2022-05-27 17:14:00|1164.2|1163.6|1164.5|1163.9|1164.6|1163.9|1164.2|1163.6|4
1653671650000|2022-05-27 17:14:10|||||||||1
1653671660000|2022-05-27 17:14:20|||||||||13
1653671670000|2022-05-27 17:14:30|1164.6|1164|1164.9|1164.3|1164.9|1164.3|1164.6|1164|5
1653671680000|2022-05-27 17:14:40|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|3
1653671700000|2022-05-27 17:15:00|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|3
1653671710000|2022-05-27 17:15:10|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|4
1653671720000|2022-05-27 17:15:20|||||||||4
1653671730000|2022-05-27 17:15:30|1164.9|1164.3|1164.7|1164.1|1164.9|1164.3|1164.7|1164.1|1
1653671740000|2022-05-27 17:15:40|1164.9|1164.3|1165|1164.4|1165|1164.4|1164.9|1164.3|1
1653671750000|2022-05-27 17:15:50|||||||||3
1653671760000|2022-05-27 17:16:00|1165.1|1164.5|1165.4|1164.8|1165.4|1164.8|1165|1164.4|7
1653671770000|2022-05-27 17:16:10|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|0
1653671780000|2022-05-27 17:16:20|1165.4|1164.8|1165.4|1164.8|1165.5|1164.8|1165.4|1164.5|8
1653671790000|2022-05-27 17:16:30|1165.2|1164.6|1165.4|1164.8|1165.4|1164.8|1165|1164.4|5
1653671800000|2022-05-27 17:16:40|1165.5|1164.9|1165.1|1164.5|1165.5|1164.9|1165|1164.4|3
1653671810000|2022-05-27 17:16:50|1165.2|1164.6|1165.5|1164.9|1165.5|1164.9|1165.2|1164.6|3
1653671820000|2022-05-27 17:17:00|1165.4|1164.8|1165.8|1165.2|1165.8|1165.2|1165.4|1164.8|13
1653671830000|2022-05-27 17:17:10|1165.9|1165.3|1165.9|1165.3|1166|1165.4|1165.9|1165.3|6
1653671840000|2022-05-27 17:17:20|1166|1165.4|1166.3|1165.7|1166.4|1165.8|1166|1165.4|14
1653671850000|2022-05-27 17:17:30|1166.2|1165.6|1166.1|1165.5|1166.2|1165.6|1166.1|1165.5|7
1653671860000|2022-05-27 17:17:40|1166.2|1165.6|1166|1165.4|1166.2|1165.6|1165.7|1165.1|8
1653671870000|2022-05-27 17:17:50|1165.9|1165.3|1166|1165.4|1166|1165.4|1165.9|1165.3|4
1653671880000|2022-05-27 17:18:00|1166.1|1165.5|1165.7|1165.1|1166.1|1165.5|1165.7|1165.1|11
1653671890000|2022-05-27 17:18:10|1165.8|1165.2|1165.7|1165.1|1165.8|1165.2|1165.7|1165.1|15
1653671900000|2022-05-27 17:18:20|1165.8|1165.2|1165.7|1165.1|1165.9|1165.3|1165.7|1165.1|13
1653671910000|2022-05-27 17:18:30|||||||||4
1653671920000|2022-05-27 17:18:40|1165.6|1165|1165.6|1165|1165.6|1165|1165.6|1165|5
1653671930000|2022-05-27 17:18:50|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|0
1653671940000|2022-05-27 17:19:00|1165.9|1165.3|1165.9|1165.3|1166|1165.3|1165.9|1165|1
1653671950000|2022-05-27 17:19:10|||||||||1
1653671960000|2022-05-27 17:19:20|1166|1165.4|1166|1165.4|1166|1165.4|1166|1165.4|0
1653671970000|2022-05-27 17:19:30|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|1165.7|1165.1|52
1653671980000|2022-05-27 17:19:40|1165.9|1165.3|1165.7|1165.1|1165.9|1165.3|1165.7|1165.1|7
1653672000000|2022-05-27 17:20:00|1165.6|1165|1165.5|1164.9|1165.6|1165|1165.5|1164.9|0
1653672020000|2022-05-27 17:20:20|||||||||3
1653672030000|2022-05-27 17:20:30|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|8
1653672050000|2022-05-27 17:20:50|1165|1164.4|1164.9|1164.3|1165|1164.4|1164.8|1164.2|3
1653672060000|2022-05-27 17:21:00|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|1
1653672070000|2022-05-27 17:21:10|1164.9|1164.3|1165.1|1164.5|1165.1|1164.5|1164.9|1164.3|2
1653672080000|2022-05-27 17:21:20|1165.2|1164.6|1165|1164.4|1165.2|1164.6|1165|1164.4|4
1653672090000|2022-05-27 17:21:30|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|2
1653672100000|2022-05-27 17:21:40|1165|1164.4|1164.9|1164.3|1165|1164.4|1164.9|1164.3|3
1653672110000|2022-05-27 17:21:50|1164.7|1164.1|1164.9|1164.3|1164.9|1164.3|1164.7|1164.1|1
1653672120000|2022-05-27 17:22:00|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|2
1653672130000|2022-05-27 17:22:10|1164.6|1164|1164.7|1164.1|1164.7|1164.1|1164.5|1163.9|1
1653672150000|2022-05-27 17:22:30|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|5
1653672160000|2022-05-27 17:22:40|1164.3|1163.7|1163.9|1163.3|1164.3|1163.7|1163.9|1163.3|8
1653672170000|2022-05-27 17:22:50|1163.7|1163.1|1163.9|1163.3|1163.9|1163.3|1163.7|1163.1|8
1653672180000|2022-05-27 17:23:00|1163.7|1163.1|1163.7|1163.1|1163.7|1163.1|1163.7|1163.1|5
1653672190000|2022-05-27 17:23:10|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|9
1653672200000|2022-05-27 17:23:20|1163.4|1162.8|1163.5|1162.9|1163.5|1162.9|1163.4|1162.8|5
1653672210000|2022-05-27 17:23:30|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|1163.3|1162.7|6
1653672220000|2022-05-27 17:23:40|1163.3|1162.7|1162.9|1162.3|1163.3|1162.7|1162.4|1161.8|9
1653672230000|2022-05-27 17:23:50|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|3
1653672240000|2022-05-27 17:24:00|1163.2|1162.6|1163.1|1162.5|1163.2|1162.6|1163.1|1162.5|5
1653672250000|2022-05-27 17:24:10|1163.2|1162.6|1163.4|1162.8|1163.5|1162.8|1163.2|1162.5|3
1653672260000|2022-05-27 17:24:20|1163.6|1162.6|1163.7|1163.1|1163.9|1163.3|1163.6|1162.6|5
1653672270000|2022-05-27 17:24:30|1163.9|1163.3|1163.9|1163.3|1163.9|1163.3|1163.9|1163.3|1
1653672280000|2022-05-27 17:24:40|1164.1|1163.5|1163.9|1163.3|1164.1|1163.5|1163.9|1163.3|8
1653672290000|2022-05-27 17:24:50|||||||||4
1653672300000|2022-05-27 17:25:00|1163.7|1163.1|1163.7|1163.1|1163.7|1163.1|1163.7|1163.1|0
1653672310000|2022-05-27 17:25:10|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1
1653672330000|2022-05-27 17:25:30|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|6
1653672340000|2022-05-27 17:25:40|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|3
1653672350000|2022-05-27 17:25:50|1163.2|1162.6|1163.2|1162.6|1163.2|1162.6|1163.1|1162.5|7
1653672360000|2022-05-27 17:26:00|1163.4|1162.8|1163.3|1162.7|1163.5|1162.9|1163.2|1162.6|3
1653672370000|2022-05-27 17:26:10|1163.4|1162.8|1162.4|1161.8|1163.4|1162.8|1162.4|1161.8|18
1653672380000|2022-05-27 17:26:20|1162.6|1162|1162.7|1162.1|1162.7|1162.1|1162.6|1162|5
1653672390000|2022-05-27 17:26:30|1162.6|1162|1162.4|1161.4|1162.7|1162|1162.3|1161.4|8
1653672400000|2022-05-27 17:26:40|1162.1|1161.5|1162.3|1161.7|1162.3|1161.7|1162|1161.4|2
1653672410000|2022-05-27 17:26:50|||||||||3
1653672420000|2022-05-27 17:27:00|1162.4|1161.8|1162.2|1161.6|1162.4|1161.8|1162.2|1161.6|33
1653672430000|2022-05-27 17:27:10|1162|1161.4|1162.4|1161.8|1162.4|1161.8|1162|1161.4|5
1653672440000|2022-05-27 17:27:20|1162.2|1161.6|1162.2|1161.6|1162.4|1161.8|1162.2|1161.4|2
1653672450000|2022-05-27 17:27:30|1162.5|1161.5|1162.5|1161.5|1162.5|1161.6|1162.2|1161.5|0
1653672460000|2022-05-27 17:27:40|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1162.2|1161.6|1
1653672470000|2022-05-27 17:27:50|||||||||2
1653672490000|2022-05-27 17:28:10|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|2
1653672500000|2022-05-27 17:28:20|1162.3|1161.7|1162.4|1161.8|1162.4|1161.8|1162.3|1161.7|4
1653672510000|2022-05-27 17:28:30|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|2
1653672520000|2022-05-27 17:28:40|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1
1653672540000|2022-05-27 17:29:00|||||||||1
1653672560000|2022-05-27 17:29:20|||||||||1
1653672570000|2022-05-27 17:29:30|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1
1653672580000|2022-05-27 17:29:40|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|5
1653672590000|2022-05-27 17:29:50|||||||||2
1653672600000|2022-05-27 17:30:00|1162.3|1161.7|1162.5|1161.9|1162.5|1161.9|1162.2|1161.6|5
1653672610000|2022-05-27 17:30:10|1162.4|1161.8|1162.9|1162.3|1162.9|1162.3|1162.4|1161.8|6
1653672620000|2022-05-27 17:30:20|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|0
1653672630000|2022-05-27 17:30:30|1163.1|1162.5|1163|1162.4|1163.4|1162.8|1163|1162.4|5
1653672640000|2022-05-27 17:30:40|1162.9|1162.3|1162.8|1162.2|1162.9|1162.3|1162.8|1162.2|2
1653672650000|2022-05-27 17:30:50|1162.7|1162.1|1162.7|1162.1|1162.7|1162.1|1162.7|1162.1|2
1653672660000|2022-05-27 17:31:00|||||||||2
1653672670000|2022-05-27 17:31:10|1162.8|1162.2|1162.8|1162.2|1162.8|1162.2|1162.8|1162.2|3
1653672690000|2022-05-27 17:31:30|||||||||2
1653672700000|2022-05-27 17:31:40|1162.5|1161.9|1162.3|1161.7|1162.5|1161.9|1162.3|1161.7|5
1653672710000|2022-05-27 17:31:50|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|17
1653672720000|2022-05-27 17:32:00|1162.1|1161.5|1162|1161.4|1162.2|1161.6|1162|1161.4|8
1653672730000|2022-05-27 17:32:10|||||||||2
1653672740000|2022-05-27 17:32:20|1162.2|1161.6|1162.4|1161.8|1162.4|1161.8|1162|1161.4|19
1653672760000|2022-05-27 17:32:40|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|0
1653672770000|2022-05-27 17:32:50|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|3
1653672780000|2022-05-27 17:33:00|1162|1161.4|1162.4|1161.8|1162.4|1161.8|1162|1161.4|6
1653672790000|2022-05-27 17:33:10|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|1
1653672810000|2022-05-27 17:33:30|||||||||1
1653672820000|2022-05-27 17:33:40|1162.4|1161.8|1162.9|1162.3|1162.9|1162.3|1162.4|1161.8|10
1653672830000|2022-05-27 17:33:50|1162.7|1162.1|1162.9|1162.3|1162.9|1162.3|1162.7|1162.1|0
1653672840000|2022-05-27 17:34:00|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|2
1653672860000|2022-05-27 17:34:20|1162.9|1162.3|1162.9|1162.3|1162.9|1162.3|1162.9|1162.3|1
1653672870000|2022-05-27 17:34:30|1162.6|1162|1162.6|1162|1162.6|1162|1162.6|1162|5
1653672880000|2022-05-27 17:34:40|1162.5|1161.9|1162.4|1161.8|1162.5|1161.9|1162.4|1161.8|7
1653672890000|2022-05-27 17:34:50|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1
1653672900000|2022-05-27 17:35:00|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|4
1653672950000|2022-05-27 17:35:50|||||||||1
1653672980000|2022-05-27 17:36:20|||||||||2
1653672990000|2022-05-27 17:36:30|1162.5|1161.9|1162.4|1161.8|1162.5|1161.9|1162.4|1161.8|1
1653673000000|2022-05-27 17:36:40|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|0
1653673010000|2022-05-27 17:36:50|||||||||1
1653673020000|2022-05-27 17:37:00|1162.3|1161.7|1162.5|1161.9|1162.5|1161.9|1162.2|1161.6|9
1653673030000|2022-05-27 17:37:10|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|4
1653673060000|2022-05-27 17:37:40|1162.1|1161.5|1162|1161.4|1162.1|1161.5|1162|1161.4|8
1653673080000|2022-05-27 17:38:00|1162.3|1161.7|1162.1|1161.5|1162.3|1161.7|1161.7|1161.1|12
1653673090000|2022-05-27 17:38:10|1162|1161.4|1162|1161.4|1162|1161.4|1162|1161.4|0
1653673100000|2022-05-27 17:38:20|1161.9|1161.3|1161.9|1161.3|1162|1161.4|1161.7|1161.1|16
1653673110000|2022-05-27 17:38:30|1161.8|1161.2|1161.6|1161|1161.8|1161.2|1161.6|1161|5
1653673120000|2022-05-27 17:38:40|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|0
1653673130000|2022-05-27 17:38:50|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|1161.4|1160.8|3
1653673140000|2022-05-27 17:39:00|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1
1653673150000|2022-05-27 17:39:10|1161.7|1161.1|1161.5|1160.9|1161.7|1161.1|1161.5|1160.9|4
1653673160000|2022-05-27 17:39:20|1161.9|1161|1161.6|1161|1161.9|1161|1161.6|1161|3
1653673170000|2022-05-27 17:39:30|1161.5|1160.9|1161.8|1161.2|1161.9|1161.3|1161.5|1160.9|1
1653673180000|2022-05-27 17:39:40|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1
1653673190000|2022-05-27 17:39:50|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1161.4|1160.8|1
1653673200000|2022-05-27 17:40:00|1161.6|1161|1161.7|1161.1|1161.7|1161.1|1161.5|1160.9|6
1653673210000|2022-05-27 17:40:10|1161.6|1161|1161.7|1161.1|1161.7|1161.1|1161.6|1161|4
1653673220000|2022-05-27 17:40:20|1161.6|1161|1160.9|1160.3|1161.9|1161|1160.9|1160.3|26
1653673230000|2022-05-27 17:40:30|1161.1|1160.5|1161.2|1160.2|1161.2|1160.5|1161|1160.2|2
1653673240000|2022-05-27 17:40:40|1161.1|1160.5|1161.3|1160.7|1161.3|1160.7|1161.1|1160.5|18
1653673250000|2022-05-27 17:40:50|1161.2|1160.6|1160.9|1160.3|1161.2|1160.6|1160.9|1160.3|8
1653673260000|2022-05-27 17:41:00|1161.1|1160.5|1161.2|1160.6|1161.2|1160.6|1161.1|1160.5|2
1653673270000|2022-05-27 17:41:10|1161|1160.4|1161.1|1160.5|1161.1|1160.5|1161|1160.4|7
1653673280000|2022-05-27 17:41:20|1161|1160.4|1161|1160.4|1161|1160.4|1161|1160.4|0
1653673290000|2022-05-27 17:41:30|1161.1|1160.5|1161.1|1160.5|1161.1|1160.5|1161.1|1160.5|3
1653673300000|2022-05-27 17:41:40|1161.2|1160.6|1161.7|1160.7|1161.7|1161|1161.2|1160.6|14
1653673310000|2022-05-27 17:41:50|1161.6|1161|1161.9|1161.3|1161.9|1161.3|1161.5|1160.7|4
1653673320000|2022-05-27 17:42:00|1161.8|1161.2|1161.5|1160.9|1161.8|1161.2|1161.5|1160.9|16
1653673330000|2022-05-27 17:42:10|1161.8|1161.2|1161.8|1161.2|1161.9|1161.3|1161.7|1161.1|4
1653673340000|2022-05-27 17:42:20|1161.9|1161.3|1161.8|1161.2|1161.9|1161.3|1161.7|1161.1|1
1653673350000|2022-05-27 17:42:30|1162|1161.4|1162|1161.4|1162|1161.4|1161.9|1161.3|6
1653673360000|2022-05-27 17:42:40|1162.1|1161.5|1162.3|1161.7|1162.3|1161.7|1162|1161.4|1
1653673370000|2022-05-27 17:42:50|1162.7|1162.1|1162.6|1162|1162.7|1162.1|1162.6|1162|4
1653673380000|2022-05-27 17:43:00|1162.7|1162.1|1162.8|1162.2|1162.9|1162.3|1162.7|1162.1|18
1653673390000|2022-05-27 17:43:10|1162.9|1162.3|1162.6|1162|1162.9|1162.3|1162.5|1161.9|7
1653673400000|2022-05-27 17:43:20|1162.9|1161.9|1162.4|1161.8|1162.9|1161.9|1162.4|1161.8|4
1653673410000|2022-05-27 17:43:30|1162.5|1161.9|1162.5|1161.9|1162.7|1161.9|1162.5|1161.7|1
1653673420000|2022-05-27 17:43:40|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|4
1653673430000|2022-05-27 17:43:50|||||||||1
1653673440000|2022-05-27 17:44:00|||||||||3
1653673450000|2022-05-27 17:44:10|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|35
1653673460000|2022-05-27 17:44:20|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|1162.2|1161.6|2
1653673470000|2022-05-27 17:44:30|1162.1|1161.5|1162.2|1161.6|1162.2|1161.6|1162.1|1161.5|0
1653673480000|2022-05-27 17:44:40|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|1162.1|1161.5|7
1653673490000|2022-05-27 17:44:50|1162|1161.4|1161.9|1161.3|1162|1161.4|1161.9|1161.3|2
1653673500000|2022-05-27 17:45:00|1162|1161.4|1162|1161.4|1162|1161.4|1161.9|1161.3|1
1653673520000|2022-05-27 17:45:20|1162.2|1161.6|1162.1|1161.5|1162.2|1161.6|1162.1|1161.5|3
1653673530000|2022-05-27 17:45:30|1162.2|1161.6|1162.9|1162.3|1162.9|1162.3|1162.1|1161.5|22
1653673540000|2022-05-27 17:45:40|||||||||2
1653673570000|2022-05-27 17:46:10|1163.1|1162.5|1163.2|1162.6|1163.2|1162.6|1163.1|1162.5|1
1653673580000|2022-05-27 17:46:20|1163.1|1162.5|1163.1|1162.5|1163.2|1162.6|1163.1|1162.2|20
1653673590000|2022-05-27 17:46:30|1163.2|1162.6|1163.2|1162.2|1163.2|1162.6|1162.9|1162.1|4
1653673600000|2022-05-27 17:46:40|1162.9|1162.3|1162.9|1162.3|1163.2|1162.3|1162.9|1162.1|0
1653673610000|2022-05-27 17:46:50|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|2
1653673620000|2022-05-27 17:47:00|1162.9|1162.3|1163|1162.4|1163|1162.4|1162.9|1162.3|4
1653673630000|2022-05-27 17:47:10|1162.9|1162.3|1162.6|1162|1163|1162.3|1162.5|1161.9|15
1653673640000|2022-05-27 17:47:20|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|1162.4|1161.8|3
1653673660000|2022-05-27 17:47:40|1162.5|1161.9|1162.7|1162.1|1162.7|1162.1|1162.5|1161.9|9
1653673670000|2022-05-27 17:47:50|1162.6|1162|1162.4|1161.8|1162.7|1162|1162.4|1161.7|0
1653673680000|2022-05-27 17:48:00|1162.5|1161.9|1162.4|1161.8|1162.5|1161.9|1162.4|1161.8|3
1653673710000|2022-05-27 17:48:30|||||||||1
1653673720000|2022-05-27 17:48:40|||||||||2
1653673730000|2022-05-27 17:48:50|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|1162.5|1161.9|1
1653673740000|2022-05-27 17:49:00|1162.7|1162.1|1162.9|1162.3|1162.9|1162.3|1162.6|1162|8
1653673750000|2022-05-27 17:49:10|1163.1|1162.5|1162.9|1162.3|1163.2|1162.6|1162.9|1162.3|4
1653673760000|2022-05-27 17:49:20|||||||||9
1653673770000|2022-05-27 17:49:30|1163|1162.4|1163.2|1162.6|1163.2|1162.6|1163|1162.4|5
1653673780000|2022-05-27 17:49:40|||||||||16
1653673790000|2022-05-27 17:49:50|1163.3|1162.7|1163.2|1162.2|1163.3|1162.7|1162.9|1162.2|7
1653673800000|2022-05-27 17:50:00|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|3
1653673810000|2022-05-27 17:50:10|1162.9|1162.3|1162.9|1162.3|1163|1162.4|1162.9|1162.3|5
1653673820000|2022-05-27 17:50:20|1162.7|1162.1|1162.8|1162.2|1162.8|1162.2|1162.7|1162.1|1
1653673830000|2022-05-27 17:50:30|1162.9|1162.3|1162.9|1162.3|1162.9|1162.3|1162.9|1162.3|3
1653673840000|2022-05-27 17:50:40|1162.7|1162.1|1162.9|1162.3|1162.9|1162.3|1162.7|1162.1|2
1653673850000|2022-05-27 17:50:50|1162.7|1162.1|1162.4|1161.8|1162.7|1162.1|1162.4|1161.8|8
1653673860000|2022-05-27 17:51:00|1162.3|1161.7|1162.3|1161.7|1162.3|1161.7|1162.3|1161.7|0
1653673870000|2022-05-27 17:51:10|1162.2|1161.6|1161.7|1161.1|1162.2|1161.6|1161.7|1161.1|3
1653673880000|2022-05-27 17:51:20|1161.8|1161.2|1161.8|1161.2|1161.8|1161.2|1161.8|1161.2|1
1653673890000|2022-05-27 17:51:30|1162.3|1161.3|1162.2|1161.6|1162.5|1161.8|1162.2|1161.3|5
1653673900000|2022-05-27 17:51:40|1162.1|1161.5|1162.1|1161.5|1162.2|1161.6|1162|1161.4|0
1653673910000|2022-05-27 17:51:50|1162|1161.4|1161.9|1161.3|1162|1161.4|1161.8|1161.2|1
1653673920000|2022-05-27 17:52:00|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|3
1653673930000|2022-05-27 17:52:10|1161.5|1160.9|1162|1161.4|1162|1161.4|1161.5|1160.9|5
1653673940000|2022-05-27 17:52:20|1161.9|1161.3|1161.9|1161.3|1161.9|1161.3|1161.7|1161.1|2
1653673950000|2022-05-27 17:52:30|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1
1653673970000|2022-05-27 17:52:50|1162|1161|1161.7|1161.1|1162|1161.1|1161.5|1160.9|6
1653674000000|2022-05-27 17:53:20|||||||||2
1653674020000|2022-05-27 17:53:40|1161.6|1161|1161.7|1161.1|1161.7|1161.1|1161.5|1160.9|4
1653674030000|2022-05-27 17:53:50|1161.9|1161.3|1162.3|1161.7|1162.4|1161.7|1161.9|1161.3|4
1653674040000|2022-05-27 17:54:00|1162.2|1161.6|1162.5|1161.9|1162.5|1161.9|1162.2|1161.6|2
1653674050000|2022-05-27 17:54:10|1162.4|1161.8|1162.8|1162.2|1162.8|1162.2|1162.3|1161.5|7
1653674060000|2022-05-27 17:54:20|1162.9|1162.3|1162.9|1162.3|1163|1162.4|1162.9|1162.3|1
1653674070000|2022-05-27 17:54:30|||||||||5
1653674080000|2022-05-27 17:54:40|1163|1162.4|1163.2|1162.6|1163.4|1162.8|1163|1162.4|4
1653674090000|2022-05-27 17:54:50|1163.4|1162.8|1163.2|1162.6|1163.5|1162.8|1162.9|1162.3|9
1653674110000|2022-05-27 17:55:10|||||||||2
1653674120000|2022-05-27 17:55:20|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|5
1653674130000|2022-05-27 17:55:30|1163.4|1162.8|1163.4|1162.8|1163.7|1162.9|1163.4|1162.7|5
1653674140000|2022-05-27 17:55:40|||||||||2
1653674150000|2022-05-27 17:55:50|||||||||1
1653674160000|2022-05-27 17:56:00|||||||||1
1653674180000|2022-05-27 17:56:20|1163.6|1163|1163.6|1163|1163.7|1163.1|1163.6|1162.7|4
1653674190000|2022-05-27 17:56:30|1163.7|1163.1|1163.5|1162.9|1164|1163.1|1163.5|1162.8|0
1653674200000|2022-05-27 17:56:40|1163.4|1162.8|1163.4|1162.8|1163.4|1162.8|1163.2|1162.6|8
1653674210000|2022-05-27 17:56:50|||||||||4
1653674220000|2022-05-27 17:57:00|1163.3|1162.7|1163.1|1162.5|1163.3|1162.7|1163|1162.4|5
1653674230000|2022-05-27 17:57:10|1163|1162.4|1163|1162.4|1163|1162.4|1163|1162.4|2
1653674240000|2022-05-27 17:57:20|||||||||2
1653674250000|2022-05-27 17:57:30|1162.9|1162.3|1163.4|1162.8|1163.4|1162.8|1162.9|1162.3|10
1653674260000|2022-05-27 17:57:40|1163.6|1162.6|1163.4|1162.8|1163.6|1162.8|1163.4|1162.6|1
1653674280000|2022-05-27 17:58:00|1163.3|1162.7|1163.4|1162.8|1163.4|1162.8|1163.2|1162.6|1
1653674290000|2022-05-27 17:58:10|1163.2|1162.6|1163.4|1162.8|1163.4|1162.8|1163.2|1162.6|0
1653674300000|2022-05-27 17:58:20|1163.3|1162.7|1163.2|1162.6|1163.3|1162.7|1163.2|1162.6|0
1653674310000|2022-05-27 17:58:30|1163.4|1162.8|1163.2|1162.6|1163.4|1162.8|1163.2|1162.6|3
1653674320000|2022-05-27 17:58:40|1163.3|1162.7|1163.4|1162.8|1163.4|1162.8|1163.3|1162.7|2
1653674330000|2022-05-27 17:58:50|1163.3|1162.7|1163.8|1163.2|1163.8|1163.2|1163.2|1162.6|2
1653674340000|2022-05-27 17:59:00|1163.9|1163.3|1163.9|1163.3|1163.9|1163.3|1163.9|1163.3|1
1653674350000|2022-05-27 17:59:10|1163.7|1163.1|1163.9|1163.3|1163.9|1163.3|1163.7|1163.1|0
1653674360000|2022-05-27 17:59:20|1163.7|1163.1|1164|1163.4|1164|1163.4|1163.7|1163.1|8
1653674370000|2022-05-27 17:59:30|1164.2|1163.6|1164.2|1163.6|1164.3|1163.7|1164.2|1163.6|8
1653674380000|2022-05-27 17:59:40|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|4
1653674390000|2022-05-27 17:59:50|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1164|1163.4|12
1653674400000|2022-05-27 18:00:00|||||||||3
1653674410000|2022-05-27 18:00:10|1164.4|1163.8|1164.5|1163.9|1164.5|1163.9|1164.4|1163.8|8
1653674420000|2022-05-27 18:00:20|1164.4|1163.8|1164.3|1163.7|1164.4|1163.8|1164.2|1163.6|6
1653674430000|2022-05-27 18:00:30|1164.4|1163.8|1165|1164.4|1165.1|1164.5|1164.4|1163.8|21
1653674440000|2022-05-27 18:00:40|1165.3|1164.7|1165.3|1164.7|1165.3|1164.7|1165.3|1164.7|5
1653674450000|2022-05-27 18:00:50|1165.5|1164.9|1165.7|1165.1|1165.7|1165.1|1165.4|1164.7|6
1653674460000|2022-05-27 18:01:00|1165.5|1164.9|1165.2|1164.6|1165.5|1164.9|1165|1164.4|6
1653674470000|2022-05-27 18:01:10|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|2
1653674480000|2022-05-27 18:01:20|1165.2|1164.6|1165.5|1164.9|1165.5|1164.9|1165.2|1164.6|5
1653674490000|2022-05-27 18:01:30|1165.6|1165|1165.4|1164.8|1165.7|1165.1|1165.4|1164.8|2
1653674500000|2022-05-27 18:01:40|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|2
1653674510000|2022-05-27 18:01:50|1164.9|1164.3|1165.1|1164.5|1165.2|1164.6|1164.9|1164.3|5
1653674520000|2022-05-27 18:02:00|1165|1164.4|1165.1|1164.5|1165.1|1164.5|1165|1164.4|3
1653674530000|2022-05-27 18:02:10|1165.3|1164.7|1165.3|1164.7|1165.4|1164.7|1165.1|1164.4|2
1653674540000|2022-05-27 18:02:20|1165.4|1164.8|1164.7|1164.1|1165.5|1164.9|1164.7|1164.1|12
1653674560000|2022-05-27 18:02:40|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|1164.7|1164.1|6
1653674580000|2022-05-27 18:03:00|||||||||1
1653674590000|2022-05-27 18:03:10|1164.9|1164.3|1164.9|1164.3|1165|1164.4|1164.9|1164.3|7
1653674600000|2022-05-27 18:03:20|1164.8|1164.2|1164.7|1164.1|1164.8|1164.2|1164.7|1164.1|8
1653674610000|2022-05-27 18:03:30|1164.9|1164.3|1165|1164.4|1165|1164.4|1164.9|1164.3|4
1653674620000|2022-05-27 18:03:40|1165.1|1164.5|1165.5|1164.9|1165.7|1165.1|1165.1|1164.5|6
1653674630000|2022-05-27 18:03:50|1165.4|1164.8|1165.5|1164.9|1165.5|1164.9|1165.4|1164.8|1
1653674640000|2022-05-27 18:04:00|1165.4|1164.8|1165|1164.4|1165.4|1164.8|1165|1164.4|4
1653674660000|2022-05-27 18:04:20|1165.3|1164.7|1165.3|1164.7|1165.3|1164.7|1165.3|1164.7|4
1653674670000|2022-05-27 18:04:30|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|0
1653674680000|2022-05-27 18:04:40|1165|1164.4|1165.3|1164.7|1165.4|1164.8|1165|1164.4|15
1653674690000|2022-05-27 18:04:50|1165.5|1164.9|1164.1|1163.5|1165.5|1164.9|1164|1163.4|21
1653674700000|2022-05-27 18:05:00|1163.7|1163.1|1164|1163.4|1164.1|1163.5|1163.6|1163|26
1653674710000|2022-05-27 18:05:10|1164.1|1163.5|1164.8|1164.2|1164.8|1164.2|1164.1|1163.5|6
1653674720000|2022-05-27 18:05:20|1164.7|1164.1|1164.7|1164.1|1164.9|1164.3|1164.5|1163.9|11
1653674730000|2022-05-27 18:05:30|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|15
1653674740000|2022-05-27 18:05:40|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|7
1653674750000|2022-05-27 18:05:50|1164.9|1164.3|1164.7|1164.1|1165|1164.4|1164.7|1164.1|8
1653674760000|2022-05-27 18:06:00|1164.6|1164|1164.6|1164|1164.6|1164|1164.6|1164|17
1653674770000|2022-05-27 18:06:10|1164.7|1164.1|1164.7|1164.1|1164.8|1164.2|1164.7|1164.1|9
1653674780000|2022-05-27 18:06:20|1164.9|1164.3|1164.5|1163.9|1164.9|1164.3|1164.5|1163.9|12
1653674790000|2022-05-27 18:06:30|1164.7|1164.1|1165|1164.4|1165|1164.4|1164.7|1164.1|10
1653674800000|2022-05-27 18:06:40|||||||||4
1653674810000|2022-05-27 18:06:50|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|1164.9|1164.3|2
1653674820000|2022-05-27 18:07:00|||||||||1
1653674830000|2022-05-27 18:07:10|||||||||1
1653674840000|2022-05-27 18:07:20|1165|1164.4|1164.9|1164.3|1165|1164.4|1164.9|1164.3|4
1653674850000|2022-05-27 18:07:30|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|4
1653674860000|2022-05-27 18:07:40|||||||||2
1653674870000|2022-05-27 18:07:50|1165|1164.4|1165|1164.4|1165|1164.4|1164.9|1164.3|9
1653674880000|2022-05-27 18:08:00|1164.9|1164.3|1164.7|1164.1|1164.9|1164.3|1164.5|1163.9|8
1653674890000|2022-05-27 18:08:10|||||||||1
1653674900000|2022-05-27 18:08:20|||||||||5
1653674910000|2022-05-27 18:08:30|||||||||1
1653674920000|2022-05-27 18:08:40|1164.6|1164|1164.6|1164|1164.6|1164|1164.6|1164|4
1653674930000|2022-05-27 18:08:50|1164.5|1163.9|1164.4|1163.8|1164.5|1163.9|1164.2|1163.6|18
1653674940000|2022-05-27 18:09:00|1164.9|1164.3|1164.9|1164.3|1165.1|1164.3|1164.9|1164.1|5
1653674950000|2022-05-27 18:09:10|1164.8|1164.2|1165.4|1164.8|1165.4|1164.8|1164.8|1164.2|3
1653674960000|2022-05-27 18:09:20|1165.3|1164.7|1165.2|1164.6|1165.3|1164.7|1165.2|1164.6|9
1653674970000|2022-05-27 18:09:30|1165.5|1164.9|1165.4|1164.8|1165.7|1165.1|1165.4|1164.8|12
1653674980000|2022-05-27 18:09:40|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|1165.5|1164.9|3
1653674990000|2022-05-27 18:09:50|1165|1164.4|1165.2|1164.6|1165.3|1164.7|1165|1164.4|6
1653675000000|2022-05-27 18:10:00|1165.4|1164.8|1165.2|1164.6|1165.4|1164.8|1165.2|1164.6|18
1653675010000|2022-05-27 18:10:10|1165.3|1164.7|1165.4|1164.8|1165.6|1164.8|1165.3|1164.6|3
1653675020000|2022-05-27 18:10:20|1165.3|1164.7|1163.9|1163.3|1165.4|1164.8|1163.8|1162.9|15
1653675030000|2022-05-27 18:10:30|1164|1163.4|1164.4|1163.8|1164.9|1164.1|1164|1163.4|6
1653675040000|2022-05-27 18:10:40|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|1164.3|1163.7|0
1653675050000|2022-05-27 18:10:50|1164.2|1163.6|1164|1163.4|1164.2|1163.6|1164|1163.4|8
1653675060000|2022-05-27 18:11:00|1164.1|1163.5|1164.4|1163.8|1164.4|1163.8|1164.1|1163.5|11
1653675070000|2022-05-27 18:11:10|1164.5|1163.9|1164.3|1163.7|1164.5|1163.9|1164.3|1163.7|6
1653675080000|2022-05-27 18:11:20|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|1164.4|1163.8|3
1653675090000|2022-05-27 18:11:30|1164.3|1163.7|1164.2|1163.6|1164.3|1163.7|1164.2|1163.6|3
1653675100000|2022-05-27 18:11:40|1164|1163.4|1164.1|1163.5|1164.1|1163.5|1164|1163.4|3
1653675110000|2022-05-27 18:11:50|1164.4|1163.8|1164|1163.4|1164.4|1163.8|1164|1163.4|9
1653675120000|2022-05-27 18:12:00|1164.2|1163.6|1164.5|1163.9|1164.5|1163.9|1164.2|1163.6|11
1653675130000|2022-05-27 18:12:10|1164.6|1164|1164.5|1163.9|1164.6|1164|1164.5|1163.9|2
1653675140000|2022-05-27 18:12:20|1164.6|1164|1164.4|1163.8|1164.8|1164.1|1164.4|1163.8|8
1653675150000|2022-05-27 18:12:30|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|1164.7|1164.1|17
1653675160000|2022-05-27 18:12:40|1164.8|1164.2|1164.7|1164.1|1164.8|1164.2|1164.6|1164|3
1653675170000|2022-05-27 18:12:50|1164.6|1164|1163.7|1163.1|1164.6|1164|1163.7|1163.1|10
1653675180000|2022-05-27 18:13:00|1163.9|1163.3|1164|1163.4|1164|1163.4|1163.9|1163.3|20
1653675190000|2022-05-27 18:13:10|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|1164.2|1163.6|165
1653675200000|2022-05-27 18:13:20|1164.1|1163.5|1163.7|1163.1|1164.1|1163.5|1163.7|1163.1|11
1653675210000|2022-05-27 18:13:30|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|15
1653675220000|2022-05-27 18:13:40|1163.4|1162.8|1162.9|1162.3|1163.4|1162.8|1162.9|1162.3|26
1653675230000|2022-05-27 18:13:50|1163|1162.4|1162.9|1162.3|1163|1162.4|1162.7|1162.1|13
1653675240000|2022-05-27 18:14:00|1163|1162.4|1162|1161.4|1163.7|1162.9|1162|1161.4|58
1653675250000|2022-05-27 18:14:10|1161.7|1161.1|1161.2|1160.6|1161.7|1161.1|1161.1|1160.5|47
1653675260000|2022-05-27 18:14:20|1161.1|1160.5|1162.4|1161.8|1162.5|1161.9|1161|1160.4|63
1653675270000|2022-05-27 18:14:30|1162.9|1161.9|1162.4|1161.8|1163|1162.4|1162|1161.4|67
1653675280000|2022-05-27 18:14:40|1162.5|1161.9|1162|1161.4|1162.7|1162.1|1161.7|1161.1|67
1653675290000|2022-05-27 18:14:50|1161.8|1161.2|1161.9|1161.3|1161.9|1161.3|1161.7|1160.9|80
1653675300000|2022-05-27 18:15:00|1161.7|1161.1|1161.6|1161|1161.9|1161.3|1161.6|1161|51
1653675310000|2022-05-27 18:15:10|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|4
1653675320000|2022-05-27 18:15:20|1161.7|1161.1|1161.5|1160.9|1161.7|1161.1|1161.5|1160.9|12
1653675330000|2022-05-27 18:15:30|1161.7|1161.1|1161.7|1161.1|1162|1161.1|1161.7|1161|26
1653675340000|2022-05-27 18:15:40|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|1161.5|1160.9|5
1653675350000|2022-05-27 18:15:50|||||||||7
1653675360000|2022-05-27 18:16:00|1161.6|1161|1162.2|1161.6|1162.2|1161.6|1161.6|1161|27
1653675370000|2022-05-27 18:16:10|1162|1161.4|1161.9|1161.3|1162.2|1161.4|1161.7|1161.1|15
1653675380000|2022-05-27 18:16:20|1161.8|1161.2|1161.9|1161.3|1162|1161.4|1161.7|1161.1|18
1653675390000|2022-05-27 18:16:30|1161.8|1161.2|1161.7|1161.1|1161.9|1161.3|1161.7|1161.1|24
1653675400000|2022-05-27 18:16:40|||||||||18
1653675410000|2022-05-27 18:16:50|||||||||1
1653675420000|2022-05-27 18:17:00|||||||||5
1653675430000|2022-05-27 18:17:10|1161.6|1161|1161.7|1161.1|1161.8|1161.2|1161.5|1160.9|20
1653675440000|2022-05-27 18:17:20|||||||||9
1653675450000|2022-05-27 18:17:30|1161.8|1161.2|1161.9|1161.3|1161.9|1161.3|1161.8|1161.2|20
1653675460000|2022-05-27 18:17:40|1161.8|1161.2|1161.9|1161.3|1161.9|1161.3|1161.7|1161.1|14
1653675470000|2022-05-27 18:17:50|1162|1161|1162.4|1161.8|1162.4|1161.8|1162|1161|8
1653675480000|2022-05-27 18:18:00|1161.7|1161.1|1161.7|1161.1|1161.7|1161.1|1161.6|1161|1
1653675490000|2022-05-27 18:18:10|1161.6|1161|1161.3|1160.7|1161.6|1161|1161|1160.4|24
1653675500000|2022-05-27 18:18:20|||||||||3
1653675510000|2022-05-27 18:18:30|1160.7|1160.1|1160.5|1159.9|1160.7|1160.1|1160.5|1159.9|63
1653675520000|2022-05-27 18:18:40|1160.7|1160.1|1160.5|1159.9|1160.7|1160.1|1160.5|1159.9|14
1653675530000|2022-05-27 18:18:50|||||||||10
1653675540000|2022-05-27 18:19:00|1161|1160|1161.2|1160.6|1161.5|1160.6|1161|1160|25
1653675550000|2022-05-27 18:19:10|||||||||1
1653675560000|2022-05-27 18:19:20|1161.7|1161.1|1161.4|1160.8|1161.7|1161.1|1161.4|1160.8|6
1653675570000|2022-05-27 18:19:30|1161.7|1160.7|1161|1160|1161.7|1161|1161|1160|14
1653675580000|2022-05-27 18:19:40|1160.7|1160.1|1160.6|1160|1160.7|1160.1|1160.5|1159.9|5
1653675590000|2022-05-27 18:19:50|1160.7|1160.1|1161.6|1161|1161.7|1161.1|1160.6|1160|108
1653955200000|2022-05-31 00:00:00|1161.7|1161.1|1157.4|1156.4|1161.8|1161.1|1157.4|1156.1|55
1653955210000|2022-05-31 00:00:10|1157.6|1156.6|1154.8|1153.3|1157.9|1157|1154.8|1153.3|43
1653955220000|2022-05-31 00:00:20|1154.9|1153.9|1155.7|1154.2|1155.8|1155|1154|1152.5|97
1653955230000|2022-05-31 00:00:30|1155.8|1154.8|1155.3|1153.8|1156.8|1155.4|1154.9|1153.8|7
1653955240000|2022-05-31 00:00:40|1154.9|1153.9|1153.5|1152|1154.9|1153.9|1153.1|1152|10
1653955250000|2022-05-31 00:00:50|1153.3|1151.8|1147.2|1145.7|1153.3|1151.8|1147.2|1145.7|86
1653955260000|2022-05-31 00:01:00|1147.1|1145.6|1150.5|1149.5|1151.8|1150.4|1147.1|1145.6|28
1653955270000|2022-05-31 00:01:10|1150.6|1149|1151.4|1149.9|1151.4|1149.9|1150.4|1149|8
1653955280000|2022-05-31 00:01:20|1151.9|1150.4|1149|1147.5|1151.9|1150.4|1149|1147.5|90
1653955290000|2022-05-31 00:01:30|1148.9|1147.4|1149.9|1148.4|1149.9|1148.4|1148.7|1147.4|7
1653955300000|2022-05-31 00:01:40|1150|1148.5|1150.9|1149.4|1151.3|1149.8|1150|1148.5|106
1653955310000|2022-05-31 00:01:50|1151|1149.5|1152.3|1151.3|1152.3|1151.3|1151|1149.5|6
1653955320000|2022-05-31 00:02:00|1152.7|1152.1|1152|1150.5|1152.7|1152.1|1152|1150.5|5
1653955330000|2022-05-31 00:02:10|1150.8|1149.3|1149.9|1148.4|1150.8|1149.3|1149.5|1148|19
1653955340000|2022-05-31 00:02:20|1150|1148.5|1150.3|1148.8|1150.3|1148.8|1149.9|1148.4|1
1653955350000|2022-05-31 00:02:30|1150.2|1148.7|1150.3|1148.8|1150.3|1149.3|1149.9|1148.5|4
1653955360000|2022-05-31 00:02:40|1150.4|1148.9|1151.4|1149.9|1151.5|1150.1|1150.4|1148.9|0
1653955370000|2022-05-31 00:02:50|1151|1150.4|1150.4|1148.9|1151.6|1150.4|1150.4|1148.9|4
1653955380000|2022-05-31 00:03:00|1149.8|1149.2|1150.1|1149.1|1150.4|1149.2|1149.8|1148.6|4
1653955390000|2022-05-31 00:03:10|1150.4|1148.9|1150.4|1148.9|1150.4|1149.5|1150.1|1148.9|1
1653955400000|2022-05-31 00:03:20|1150.1|1149.1|1149.5|1148|1150.1|1149.1|1149|1148|8
1653955410000|2022-05-31 00:03:30|1148.7|1148.1|1149.7|1148.2|1149.7|1148.3|1148.7|1148|4
1653955420000|2022-05-31 00:03:40|1149.6|1148.1|1149.5|1148|1149.6|1148.1|1149.5|1148|0
1653955430000|2022-05-31 00:03:50|1149.7|1148.2|1149.8|1148.3|1150.3|1149|1149.4|1148.2|163
1653955440000|2022-05-31 00:04:00|1150|1148.5|1150.2|1149.2|1150.2|1149.2|1149.1|1148.3|1
1653955450000|2022-05-31 00:04:10|1149.8|1148.8|1149.9|1148.4|1149.9|1148.8|1149.8|1148.3|1
1653955460000|2022-05-31 00:04:20|1149.8|1148.3|1150|1148.5|1150|1148.5|1149.8|1148.3|1
1653955470000|2022-05-31 00:04:30|1149.8|1148.3|1149.6|1148.1|1149.9|1148.8|1149.4|1148.1|5
1653955480000|2022-05-31 00:04:40|1149.3|1147.8|1148.6|1148|1149.6|1148.3|1148.6|1147.8|10
1653955490000|2022-05-31 00:04:50|1148.4|1147.8|1148.9|1147.9|1148.9|1147.9|1148.4|1147.8|1
1653955500000|2022-05-31 00:05:00|1148.6|1148|1149.6|1148.1|1150|1148.5|1148.6|1147.9|6
1653955510000|2022-05-31 00:05:10|1149.8|1148.3|1149|1148|1149.8|1148.3|1149|1147.8|2
1653955520000|2022-05-31 00:05:20|1148.9|1147.9|1149.7|1148.2|1149.8|1148.3|1148.9|1147.8|17
1653955530000|2022-05-31 00:05:30|1149.8|1148.3|1150.3|1148.8|1150.3|1148.8|1149.1|1147.8|2
1653955540000|2022-05-31 00:05:40|1150.2|1148.7|1150.1|1149.5|1150.3|1149.5|1149.9|1148.7|0
1653955560000|2022-05-31 00:06:00|1150.2|1149.2|1150.8|1149.3|1151.3|1150|1149.9|1148.9|28
1653955570000|2022-05-31 00:06:10|1150.9|1149.4|1150.6|1149.1|1150.9|1149.6|1150.6|1149.1|3
1653955580000|2022-05-31 00:06:20|1150.4|1149.4|1150.5|1149|1150.6|1149.4|1150.4|1149|1
1653955590000|2022-05-31 00:06:30|1150.6|1149.1|1150.4|1149.8|1150.6|1149.8|1150.4|1149.1|1
1653955600000|2022-05-31 00:06:40|1150.2|1149.6|1150.3|1148.8|1150.3|1149.6|1150.2|1148.8|3
1653955610000|2022-05-31 00:06:50|1149.5|1148|1149.8|1148.3|1149.8|1148.3|1149.2|1147.7|35
1653955620000|2022-05-31 00:07:00|1150|1148.5|1148.9|1147.9|1150|1148.6|1148.6|1147.5|9
1653955630000|2022-05-31 00:07:10|1149|1147.5|1148.9|1147.4|1149|1147.7|1148.3|1147.4|2
1653955640000|2022-05-31 00:07:20|1148.8|1147.3|1149|1147.5|1149|1147.6|1148.6|1147.3|1
1653955650000|2022-05-31 00:07:30|1148.1|1147|1148.1|1146.6|1148.5|1147|1147|1145.6|38
1653955660000|2022-05-31 00:07:40|1148|1146.5|1149.4|1147.9|1149.4|1147.9|1147.8|1146.5|14
1653955670000|2022-05-31 00:07:50|1149.3|1147.8|1149.3|1147.8|1149.3|1148.1|1148.6|1147.5|4
1653955680000|2022-05-31 00:08:00|1148.9|1147.9|1148.9|1147.9|1148.9|1147.9|1148.9|1147.9|2
1653955700000|2022-05-31 00:08:20|1148.8|1148.2|1149.1|1147.6|1149.1|1148.2|1148.6|1147.6|6
1653955710000|2022-05-31 00:08:30|1149.3|1147.8|1148.6|1147.6|1149.3|1148.1|1148.6|1147.6|7
1653955720000|2022-05-31 00:08:40|1149|1147.5|1148.5|1147|1149|1147.5|1148.5|1147|2
1653955730000|2022-05-31 00:08:50|1148.4|1147.4|1148.8|1147.3|1149|1147.6|1148.2|1147.3|1
1653955740000|2022-05-31 00:09:00|1148.9|1147.4|1149|1147.5|1149|1147.6|1148.2|1147.3|10
1653955750000|2022-05-31 00:09:10|1148.9|1147.4|1149|1147.5|1149|1147.5|1148.9|1147.4|2
1653955760000|2022-05-31 00:09:20|1148.7|1147.7|1149.6|1148.1|1149.6|1148.1|1148.7|1147.5|4
1653955770000|2022-05-31 00:09:30|1149.5|1148|1149.3|1147.8|1149.5|1148|1149.3|1147.8|0
1653955780000|2022-05-31 00:09:40|1149.1|1148.5|1149.3|1147.8|1149.3|1148.5|1149.1|1147.8|1
1653955790000|2022-05-31 00:09:50|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|2
1653955800000|2022-05-31 00:10:00|1149.6|1148.1|1147.7|1146.7|1149.8|1148.4|1147.7|1146.7|13
1653955810000|2022-05-31 00:10:10|1147.8|1146.3|1147.5|1146.5|1147.8|1146.5|1147.5|1146.3|0
1653955820000|2022-05-31 00:10:20|1147.6|1146.1|1149.6|1148.1|1149.6|1148.1|1147.6|1146.1|7
1653955830000|2022-05-31 00:10:30|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1653955840000|2022-05-31 00:10:40|1149.9|1148.4|1150|1148.5|1150.1|1148.6|1149.9|1148.4|1
1653955860000|2022-05-31 00:11:00|1150.1|1148.6|1149.6|1148.6|1151|1149.5|1149.3|1148.4|19
1653955880000|2022-05-31 00:11:20|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1653955890000|2022-05-31 00:11:30|1149.6|1148.6|1150|1148.5|1150|1148.6|1149.6|1148.5|0
1653955920000|2022-05-31 00:12:00|1149.6|1148.6|1149.6|1148.6|1150|1148.6|1149.6|1148.5|0
1653955930000|2022-05-31 00:12:10|1150|1148.5|1150.9|1149.4|1150.9|1149.4|1149.7|1148.5|5
1653955940000|2022-05-31 00:12:20|1151|1149.5|1150.9|1149.9|1151|1149.9|1150.8|1149.3|8
1653955970000|2022-05-31 00:12:50|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1
1653955980000|2022-05-31 00:13:00|1151.1|1150.1|1151.7|1150.2|1151.8|1150.5|1151.1|1150|0
1653955990000|2022-05-31 00:13:10|1151.6|1150.6|1151.6|1150.6|1151.6|1150.6|1151.6|1150.6|0
1653956000000|2022-05-31 00:13:20|||||||||1
1653956010000|2022-05-31 00:13:30|1151.7|1150.2|1150.6|1150|1151.7|1150.2|1150.6|1149.9|103
1653956020000|2022-05-31 00:13:40|1150.7|1150.1|1151.6|1150.1|1151.6|1150.2|1150.7|1149.8|3
1653956030000|2022-05-31 00:13:50|1151.3|1150.3|1150.6|1149.1|1151.3|1150.3|1150.6|1149.1|7
1653956040000|2022-05-31 00:14:00|1150.8|1149.3|1150.6|1149.1|1151|1149.5|1150.6|1149.1|0
1653956050000|2022-05-31 00:14:10|1150.5|1149|1150.6|1149.1|1150.6|1149.1|1150.5|1149|0
1653956060000|2022-05-31 00:14:20|1150.5|1149|1150.1|1148.6|1150.5|1149|1150.1|1148.6|0
1653956070000|2022-05-31 00:14:30|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1653956090000|2022-05-31 00:14:50|1149.8|1148.8|1150.5|1149|1150.5|1149.2|1149.7|1148.5|2
1653956100000|2022-05-31 00:15:00|1150.3|1148.8|1150.2|1148.7|1150.3|1148.8|1150.2|1148.7|2
1653956110000|2022-05-31 00:15:10|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1653956120000|2022-05-31 00:15:20|1149.7|1148.7|1150.9|1149.4|1150.9|1149.4|1149.5|1148.5|19
1653956130000|2022-05-31 00:15:30|1151|1150|1151.3|1149.8|1151.3|1150|1151|1149.8|0
1653956150000|2022-05-31 00:15:50|1150.9|1149.9|1150.9|1149.9|1150.9|1149.9|1150.9|1149.9|0
1653956160000|2022-05-31 00:16:00|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1
1653956180000|2022-05-31 00:16:20|1151.1|1150.5|1148|1146.5|1151.1|1150.5|1148|1146.5|36
1653956190000|2022-05-31 00:16:30|1148.3|1146.8|1148.6|1147.1|1148.6|1147.1|1148.3|1146.8|3
1653956210000|2022-05-31 00:16:50|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|0
1653956230000|2022-05-31 00:17:10|1148.4|1147.4|1148.4|1147.4|1148.4|1147.4|1148.4|1147.4|0
1653956240000|2022-05-31 00:17:20|1149|1147.5|1149|1147.5|1149|1147.5|1149|1147.5|1
1653956260000|2022-05-31 00:17:40|1149.2|1147.7|1149.6|1148.1|1149.6|1148.1|1149.2|1147.7|3
1653956270000|2022-05-31 00:17:50|1149.9|1148.4|1150|1148.5|1150|1148.6|1149.6|1148.3|0
1653956280000|2022-05-31 00:18:00|1150.3|1148.8|1150.1|1149.1|1150.3|1149.1|1150.1|1148.8|2
1653956290000|2022-05-31 00:18:10|1150.5|1149|1150.8|1149.3|1150.9|1149.4|1150.5|1149|3
1653956300000|2022-05-31 00:18:20|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|3
1653956310000|2022-05-31 00:18:30|1150.8|1149.3|1150.6|1149.6|1151|1150|1150.6|1149.3|1
1653956320000|2022-05-31 00:18:40|1150.8|1149.3|1151.4|1149.9|1151.4|1149.9|1150.6|1149.1|11
1653956330000|2022-05-31 00:18:50|1151.3|1149.8|1151.8|1151.2|1151.8|1151.2|1150.9|1149.8|1
1653956340000|2022-05-31 00:19:00|1151.9|1151.3|1151.9|1150.9|1152.5|1151.4|1151.9|1150.8|2
1653956360000|2022-05-31 00:19:20|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|2
1653956370000|2022-05-31 00:19:30|1151.9|1150.9|1152.1|1151.1|1152.1|1151.1|1151.9|1150.9|4
1653956380000|2022-05-31 00:19:40|1151.9|1150.9|1152.1|1151.1|1152.2|1151.2|1151.8|1150.5|14
1653956390000|2022-05-31 00:19:50|1152|1150.5|1151.8|1150.3|1152|1150.5|1151.8|1150.3|6
1653956400000|2022-05-31 00:20:00|1151.5|1150|1151.6|1150.6|1151.8|1150.6|1151.5|1150|3
1653956410000|2022-05-31 00:20:10|1150.7|1150.1|1150.6|1150|1150.7|1150.1|1150.6|1150|5
1653956420000|2022-05-31 00:20:20|1150.9|1149.9|1150.9|1149.9|1150.9|1149.9|1150.9|1149.9|0
1653956440000|2022-05-31 00:20:40|1151.4|1150|1151.8|1150.3|1151.8|1150.3|1151.4|1150|2
1653956450000|2022-05-31 00:20:50|1151.9|1150.4|1151.6|1150.1|1152.1|1150.6|1151.6|1150.1|1
1653956470000|2022-05-31 00:21:10|1151.5|1150|1150.8|1149.3|1151.5|1150|1150.8|1149.3|1
1653956480000|2022-05-31 00:21:20|1150.2|1149.6|1150.8|1149.3|1150.8|1149.6|1150.2|1149.2|4
1653956490000|2022-05-31 00:21:30|1150.3|1149.7|1150.8|1149.3|1150.8|1149.7|1150.3|1149.3|0
1653956500000|2022-05-31 00:21:40|1150.2|1149.6|1150.8|1149.3|1150.8|1149.6|1150.2|1149.3|0
1653956510000|2022-05-31 00:21:50|1150.6|1149.6|1150.6|1149.6|1150.6|1149.6|1150.6|1149.6|0
1653956520000|2022-05-31 00:22:00|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1653956530000|2022-05-31 00:22:10|1150.5|1149.9|1150.3|1149.7|1150.5|1149.9|1150.3|1149.7|0
1653956540000|2022-05-31 00:22:20|1150.1|1149.5|1150.2|1149.6|1150.2|1149.6|1150.1|1149.5|1
1653956560000|2022-05-31 00:22:40|1150.1|1149.5|1150|1149.4|1150.1|1149.5|1150|1149.4|1
1653956570000|2022-05-31 00:22:50|1149.8|1149.2|1150|1148.5|1150|1149.2|1149.8|1148.5|1
1653956580000|2022-05-31 00:23:00|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|2
1653956590000|2022-05-31 00:23:10|1149.9|1148.9|1150.5|1149|1150.5|1149|1149.9|1148.9|3
1653956610000|2022-05-31 00:23:30|1150.1|1149.1|1150.5|1149|1150.5|1149.2|1150.1|1149|0
1653956640000|2022-05-31 00:24:00|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|0
1653956650000|2022-05-31 00:24:10|1151.1|1150.1|1151.1|1150.1|1151.1|1150.1|1151.1|1150.1|10
1653956690000|2022-05-31 00:24:50|1151.2|1149.7|1151|1149.5|1151.2|1149.7|1150.6|1149.5|2
1653956700000|2022-05-31 00:25:00|1150.9|1149.4|1150.7|1149.2|1150.9|1149.4|1150.7|1149.2|1
1653956710000|2022-05-31 00:25:10|1150.8|1149.3|1150.5|1149|1150.8|1149.4|1150.4|1149|0
1653956720000|2022-05-31 00:25:20|1150.1|1149.1|1150.3|1149.3|1150.3|1149.3|1150.1|1149.1|0
1653956730000|2022-05-31 00:25:30|1150.4|1149.4|1150.2|1149.2|1150.5|1149.4|1150.2|1149|0
1653956740000|2022-05-31 00:25:40|1150.1|1149.1|1150.1|1149.1|1150.1|1149.1|1150.1|1149.1|0
1653956750000|2022-05-31 00:25:50|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1150.4|1149.4|1
1653956770000|2022-05-31 00:26:10|1150.1|1149.1|1150.5|1149|1150.5|1149.1|1150.1|1149|1
1653956780000|2022-05-31 00:26:20|1150.6|1149.1|1150.4|1149.4|1150.6|1149.4|1150.4|1149.1|0
1653956810000|2022-05-31 00:26:50|||||||||1
1653956870000|2022-05-31 00:27:50|1150.5|1149|1150.1|1149.1|1150.5|1149.1|1150.1|1149|0
1653956880000|2022-05-31 00:28:00|1149.8|1148.3|1149.4|1148.4|1149.8|1148.5|1149.4|1148.3|5
1653956890000|2022-05-31 00:28:10|1149.3|1148.7|1150|1148.5|1150|1148.7|1149.3|1148.4|5
1653956900000|2022-05-31 00:28:20|1149.8|1148.3|1149.6|1148.6|1149.8|1148.6|1149.6|1148.3|1
1653956910000|2022-05-31 00:28:30|1149.8|1148.3|1149.4|1148.4|1149.8|1148.4|1149.4|1148.3|0
1653956920000|2022-05-31 00:28:40|1150|1148.8|1150|1148.5|1150|1148.8|1150|1148.5|0
1653956930000|2022-05-31 00:28:50|1148.9|1148.3|1150|1148.5|1150|1148.7|1148.9|1148.3|6
1653956970000|2022-05-31 00:29:30|||||||||2
1653956990000|2022-05-31 00:29:50|1149.6|1148.6|1149.8|1148.3|1149.8|1148.6|1149.6|1148.3|0
1653957000000|2022-05-31 00:30:00|1149.6|1148.1|1148.5|1147|1149.6|1148.1|1148.3|1147|1
1653957010000|2022-05-31 00:30:10|1147.4|1145.9|1143.8|1142.3|1147.4|1145.9|1143.8|1142.3|40
1653957020000|2022-05-31 00:30:20|1143.5|1142|1143.4|1142.4|1143.8|1142.5|1143.4|1142|5
1653957030000|2022-05-31 00:30:30|1144.3|1142.8|1144.6|1143.1|1144.8|1143.8|1144.1|1142.8|5
1653957040000|2022-05-31 00:30:40|1144.1|1143.3|1144.8|1143.3|1144.9|1143.4|1144.1|1143.3|1
1653957050000|2022-05-31 00:30:50|1144.5|1143|1144.3|1142.8|1144.5|1143|1144.3|1142.8|1
1653957060000|2022-05-31 00:31:00|1144.5|1143|1144.3|1142.8|1144.5|1143|1144.3|1142.8|1
1653957070000|2022-05-31 00:31:10|1143.8|1142.3|1143.5|1142|1143.8|1142.3|1143.5|1142|1
1653957080000|2022-05-31 00:31:20|1143.3|1141.8|1142.9|1141.9|1143.3|1142|1142.4|1141.8|25
1653957090000|2022-05-31 00:31:30|1142.6|1142|1143.5|1142|1143.5|1142|1142.5|1141.9|3
1653957110000|2022-05-31 00:31:50|1143.2|1141.7|1141.9|1140.9|1143.2|1141.7|1141.6|1140.9|20
1653957120000|2022-05-31 00:32:00|||||||||1
1653957130000|2022-05-31 00:32:10|1141.6|1141|1140.2|1138.7|1141.6|1141|1139.2|1138.6|29
1653957140000|2022-05-31 00:32:20|1139.9|1138.9|1140.2|1138.7|1140.2|1139|1139.5|1138.7|6
1653957160000|2022-05-31 00:32:40|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1
1653957170000|2022-05-31 00:32:50|1140.2|1138.7|1140.2|1138.7|1141.3|1139.8|1140.2|1138.7|6
1653957180000|2022-05-31 00:33:00|1140.1|1138.6|1140|1138.5|1140.1|1138.6|1140|1138.5|8
1653957190000|2022-05-31 00:33:10|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.8|1138.3|4
1653957200000|2022-05-31 00:33:20|1139.8|1138.3|1139.7|1138.2|1139.8|1138.3|1139.7|1138.2|6
1653957210000|2022-05-31 00:33:30|1140|1138.5|1139.4|1137.9|1140|1138.5|1138.3|1137.2|31
1653957220000|2022-05-31 00:33:40|1139.5|1138|1138.9|1137.4|1139.5|1138.7|1138.8|1137.3|6
1653957230000|2022-05-31 00:33:50|1138.8|1137.3|1139.8|1138.3|1139.8|1138.6|1138.8|1137.3|12
1653957240000|2022-05-31 00:34:00|1139.9|1138.4|1140.5|1139|1140.5|1139|1139.6|1138.4|2
1653957250000|2022-05-31 00:34:10|1139.9|1139.3|1141|1139.5|1141.1|1139.6|1139.9|1139.1|1
1653957260000|2022-05-31 00:34:20|1141.2|1139.7|1141.3|1139.8|1141.3|1139.8|1141.2|1139.7|0
1653957280000|2022-05-31 00:34:40|1141|1140|1141|1140|1141|1140|1141|1140|0
1653957290000|2022-05-31 00:34:50|1140.9|1139.5|1140.9|1139.4|1140.9|1139.5|1140.9|1139.4|1
1653957300000|2022-05-31 00:35:00|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|2
1653957310000|2022-05-31 00:35:10|1138.7|1137.2|1138.8|1137.3|1138.8|1137.3|1138.7|1137.2|3
1653957320000|2022-05-31 00:35:20|1138.3|1137|1138.5|1137|1138.5|1137|1138.3|1137|0
1653957330000|2022-05-31 00:35:30|1138.6|1137.1|1138.7|1137.2|1138.9|1137.4|1138.6|1137.1|6
1653957340000|2022-05-31 00:35:40|1138.8|1137.3|1138|1136.5|1138.9|1137.4|1137.9|1136.5|15
1653957350000|2022-05-31 00:35:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|9
1653957360000|2022-05-31 00:36:00|1135.8|1134.8|1135|1134|1135.8|1134.8|1135|1134|4
1653957370000|2022-05-31 00:36:10|1135.5|1134.2|1135|1134|1135.5|1134.2|1134.8|1133.7|11
1653957390000|2022-05-31 00:36:30|1135.3|1134.4|1136.2|1134.7|1136.2|1134.7|1135.3|1134.3|5
1653957400000|2022-05-31 00:36:40|1136.3|1134.8|1135.7|1134.2|1136.3|1134.8|1134.7|1134.1|6
1653957410000|2022-05-31 00:36:50|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.4|1134.2|2
1653957420000|2022-05-31 00:37:00|1135.6|1134.1|1135|1133.5|1135.6|1134.1|1134.9|1133.4|3
1653957430000|2022-05-31 00:37:10|1134.9|1133.4|1135.3|1133.8|1135.3|1133.8|1134.9|1133.4|4
1653957440000|2022-05-31 00:37:20|||||||||1
1653957450000|2022-05-31 00:37:30|1136.4|1134.9|1137.5|1136|1137.5|1136.5|1136.4|1134.9|6
1653957460000|2022-05-31 00:37:40|1137.4|1135.9|1137.3|1135.8|1137.4|1135.9|1137.3|1135.8|0
1653957470000|2022-05-31 00:37:50|1136.9|1135.9|1137.1|1135.6|1137.2|1135.9|1136.9|1135.6|1
1653957480000|2022-05-31 00:38:00|1137|1135.5|1136.9|1135.4|1137|1135.5|1136.9|1135.4|0
1653957490000|2022-05-31 00:38:10|1136.8|1135.3|1136.5|1135.5|1136.8|1135.6|1136.5|1135.3|2
1653957520000|2022-05-31 00:38:40|1136.4|1135.8|1136.6|1136|1136.6|1136|1136.4|1135.8|0
1653957530000|2022-05-31 00:38:50|1136.5|1135.9|1136.5|1135.5|1136.5|1135.9|1136.5|1135.5|0
1653957540000|2022-05-31 00:39:00|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|4
1653957560000|2022-05-31 00:39:20|1136.1|1135.5|1136.2|1134.7|1136.3|1135.5|1136|1134.7|2
1653957580000|2022-05-31 00:39:40|1135.9|1134.9|1135.9|1134.4|1136.1|1134.9|1135.9|1134.4|0
1653957590000|2022-05-31 00:39:50|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|2
1653957600000|2022-05-31 00:40:00|1135.9|1134.4|1134.7|1134.1|1135.9|1134.4|1134.7|1134.1|3
1653957620000|2022-05-31 00:40:20|1134.9|1133.4|1134.5|1133.9|1134.9|1133.9|1134.5|1133.4|4
1653957630000|2022-05-31 00:40:30|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1653957640000|2022-05-31 00:40:40|1134.5|1133.9|1135|1134|1135.2|1134|1134.5|1133.7|2
1653957650000|2022-05-31 00:40:50|1135.4|1133.9|1135.5|1134|1135.5|1134|1135.4|1133.9|1
1653957660000|2022-05-31 00:41:00|1135.7|1134.5|1136.4|1134.9|1136.4|1134.9|1135.7|1134.5|5
1653957670000|2022-05-31 00:41:10|1136.2|1135.6|1136.3|1135.3|1137.1|1135.6|1136.2|1134.8|7
1653957680000|2022-05-31 00:41:20|1136.6|1135.1|1136.4|1134.9|1136.6|1135.1|1136.4|1134.9|0
1653957690000|2022-05-31 00:41:30|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1653957700000|2022-05-31 00:41:40||1135.5||1135.5||1135.5||1135.5|0
1653957750000|2022-05-31 00:42:30|1136.1|1135.2|1136.7|1135.2|1136.7|1135.2|1136.1|1135|3
1653957780000|2022-05-31 00:43:00|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1653957790000|2022-05-31 00:43:10|1136.4|1134.9|1135.7|1134.2|1136.4|1134.9|1135.7|1134.2|1
1653957800000|2022-05-31 00:43:20|||||||||2
1653957820000|2022-05-31 00:43:40|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|2
1653957830000|2022-05-31 00:43:50|1135.3|1134.7|1136.2|1134.7|1136.2|1134.7|1135.3|1134.7|1
1653957840000|2022-05-31 00:44:00|1136|1134.5|1135.9|1134.4|1136|1134.5|1135.5|1134.2|2
1653957850000|2022-05-31 00:44:10|1136|1135|1135.7|1135.1|1136.4|1135.2|1135.7|1134.9|1
1653957860000|2022-05-31 00:44:20|1136.5|1135|1136.6|1135.6|1136.6|1135.6|1136.5|1135|2
1653957870000|2022-05-31 00:44:30|1136.5|1135.5|1136.9|1135.4|1136.9|1135.5|1136.5|1135.4|0
1653957880000|2022-05-31 00:44:40|||||||||5
1653957890000|2022-05-31 00:44:50|1136.1|1135.5|1136.3|1135.3|1136.3|1135.5|1136.1|1135.3|0
1653957900000|2022-05-31 00:45:00|1137|1136|1137|1136|1137|1136.2|1136.8|1136|1
1653957910000|2022-05-31 00:45:10|1137.3|1135.8|1137|1136|1137.4|1136|1137|1135.8|3
1653957920000|2022-05-31 00:45:20|1137.3|1135.8|1137|1136|1137.3|1136.1|1137|1135.8|0
1653957930000|2022-05-31 00:45:30|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1653957940000|2022-05-31 00:45:40|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|31
1653957950000|2022-05-31 00:45:50|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|9
1653957960000|2022-05-31 00:46:00|1138.3|1136.8|1138.5|1137|1138.5|1137|1138.3|1136.8|1
1653957970000|2022-05-31 00:46:10|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1653957980000|2022-05-31 00:46:20|1138.2|1137.6|1138.4|1137.4|1138.4|1137.6|1138.2|1137.4|1
1653957990000|2022-05-31 00:46:30|1138.7|1137.2|1138.9|1137.4|1138.9|1137.4|1138.7|1137.2|2
1653958000000|2022-05-31 00:46:40|1138.7|1138.1|1139.2|1138.6|1139.3|1138.6|1138.7|1137.8|1
1653958010000|2022-05-31 00:46:50|1139.4|1137.9|1139.7|1138.2|1139.7|1138.2|1139.2|1137.9|3
1653958020000|2022-05-31 00:47:00|1139.8|1138.3|1139.9|1138.4|1139.9|1138.4|1139.8|1138.3|2
1653958040000|2022-05-31 00:47:20|1140.1|1139.3|1140.5|1139|1140.5|1139.3|1140.1|1138.9|1
1653958060000|2022-05-31 00:47:40|1140.2|1139.2|1140.4|1138.9|1140.4|1139.2|1139.9|1138.4|10
1653958070000|2022-05-31 00:47:50|1140.3|1138.8|1140.2|1138.7|1140.3|1138.8|1139.9|1138.4|3
1653958080000|2022-05-31 00:48:00|1140.1|1138.6|1140.2|1138.7|1140.4|1138.9|1140|1138.5|1
1653958090000|2022-05-31 00:48:10|1140.3|1138.8|1140|1139|1140.3|1139|1140|1138.8|1
1653958100000|2022-05-31 00:48:20|1140.4|1138.9|1140.1|1138.6|1140.4|1138.9|1140|1138.5|1
1653958120000|2022-05-31 00:48:40|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1653958130000|2022-05-31 00:48:50|1140.4|1138.9|1140.6|1139.1|1140.6|1139.1|1140.4|1138.9|2
1653958140000|2022-05-31 00:49:00|1141.2|1139.7|1141.3|1139.8|1141.3|1139.8|1141.2|1139.7|11
1653958160000|2022-05-31 00:49:20|1141|1139.5|1140.9|1139.4|1141|1139.5|1140.9|1139.4|2
1653958170000|2022-05-31 00:49:30|1140.8|1139.8|1140.7|1139.2|1141|1140|1140.5|1139.2|1
1653958180000|2022-05-31 00:49:40|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|0
1653958190000|2022-05-31 00:49:50|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1653958210000|2022-05-31 00:50:10|||||||||1
1653958230000|2022-05-31 00:50:30|1140|1138.5|1140.2|1138.7|1140.2|1138.7|1140|1138.5|1
1653958240000|2022-05-31 00:50:40|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1653958250000|2022-05-31 00:50:50|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|2
1653958260000|2022-05-31 00:51:00|1139.9|1138.4|1139.9|1138.4|1140.1|1138.8|1139.8|1138.4|3
1653958270000|2022-05-31 00:51:10|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|20
1653958300000|2022-05-31 00:51:40|||||||||1
1653958310000|2022-05-31 00:51:50|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1653958320000|2022-05-31 00:52:00|1140.4|1139.8|1141|1139.5|1141.1|1140.2|1140.4|1139.5|1
1653958330000|2022-05-31 00:52:10|1140.9|1139.4|1140.7|1139.2|1140.9|1139.4|1140.7|1139.2|2
1653958340000|2022-05-31 00:52:20|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|0
1653958370000|2022-05-31 00:52:50|1140.9|1139.4|1140.7|1139.2|1140.9|1139.4|1140.7|1139.2|1
1653958380000|2022-05-31 00:53:00|1140.3|1139.3|1140.6|1139.1|1140.6|1139.3|1140.3|1139.1|2
1653958390000|2022-05-31 00:53:10|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|0
1653958440000|2022-05-31 00:54:00|1140.2|1138.7|1140.2|1138.7|1140.4|1139.5|1140|1138.5|4
1653958450000|2022-05-31 00:54:10|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|0
1653958480000|2022-05-31 00:54:40|1140.5|1139|1140.6|1140|1140.6|1140|1140.3|1139|7
1653958490000|2022-05-31 00:54:50|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1
1653958500000|2022-05-31 00:55:00|||||||||1
1653958510000|2022-05-31 00:55:10|1141.6|1140.1|1143|1141.5|1143|1141.5|1141.6|1140.1|24
1653958530000|2022-05-31 00:55:30|1142.9|1141.4|1142.7|1142.1|1142.9|1142.1|1142.7|1141.4|0
1653958550000|2022-05-31 00:55:50|1142.6|1141.2|1142.8|1141.3|1142.8|1141.3|1142.6|1141.1|2
1653958590000|2022-05-31 00:56:30|||||||||2
1653958610000|2022-05-31 00:56:50|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|5
1653958620000|2022-05-31 00:57:00|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1
1653958640000|2022-05-31 00:57:20|1142.2|1141.6|1142.8|1141.3|1142.8|1141.6|1142.2|1141.3|1
1653958650000|2022-05-31 00:57:30|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|0
1653958660000|2022-05-31 00:57:40|1142.9|1141.9|1143|1142|1143|1142|1142.9|1141.9|0
1653958670000|2022-05-31 00:57:50|1143.2|1141.7|1142.8|1141.8|1143.2|1141.8|1142.8|1141.6|0
1653958680000|2022-05-31 00:58:00|1142.7|1142.1|1142.7|1142.1|1142.7|1142.1|1142.7|1142.1|0
1653958690000|2022-05-31 00:58:10|||||||||1
1653958700000|2022-05-31 00:58:20|1142.8|1142.2|1142.3|1141.3|1142.8|1142.2|1142.3|1141.3|3
1653958710000|2022-05-31 00:58:30|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|2
1653958740000|2022-05-31 00:59:00|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|1142.2|1141.2|31
1653958750000|2022-05-31 00:59:10|1141.8|1140.5|1141.1|1140.5|1141.8|1140.5|1141.1|1140.5|5
1653958770000|2022-05-31 00:59:30|1142.4|1140.9|1142.3|1141.3|1142.4|1141.3|1142.3|1140.9|2
1653958780000|2022-05-31 00:59:40|1142.1|1141.5|1142.7|1141.2|1142.7|1141.6|1142.1|1141.2|1
1653958790000|2022-05-31 00:59:50|1142.8|1141.3|1142.7|1141.2|1142.8|1141.3|1142.7|1141.2|0
1653958800000|2022-05-31 01:00:00|1142.5|1141|1142|1140.5|1142.7|1141.2|1142|1140.5|1
1653958840000|2022-05-31 01:00:40|1142.1|1140.6|1142|1141|1142.1|1141|1142|1140.6|0
1653958850000|2022-05-31 01:00:50|1142.2|1140.7|1142.1|1140.6|1142.2|1140.7|1142.1|1140.6|1
1653958860000|2022-05-31 01:01:00|1142|1140.5|1141.9|1140.4|1142|1140.5|1141.9|1140.4|0
1653958880000|2022-05-31 01:01:20|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|1
1653958890000|2022-05-31 01:01:30|1141.7|1141.1|1141.7|1141.1|1141.7|1141.1|1141.7|1141.1|0
1653958900000|2022-05-31 01:01:40|1142|1141|1142.6|1141.1|1142.6|1141.1|1142|1141|5
1653958910000|2022-05-31 01:01:50|1143.2|1141.7|1142.8|1141.8|1143.2|1141.8|1142.8|1141.7|10
1653958920000|2022-05-31 01:02:00|1142.6|1142|1142.7|1141.2|1142.7|1142.1|1142.6|1141.1|8
1653958930000|2022-05-31 01:02:10|1142.2|1141|1142|1141|1142.2|1141|1142|1141|0
1653958940000|2022-05-31 01:02:20|||||||||1
1653958980000|2022-05-31 01:03:00||1140.5||1140.5||1140.5||1140.5|1
1653959000000|2022-05-31 01:03:20|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|0
1653959010000|2022-05-31 01:03:30|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|0
1653959030000|2022-05-31 01:03:50|1141.9|1140.4|1141|1139.5|1141.9|1140.4|1141|1139.5|1
1653959050000|2022-05-31 01:04:10|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1
1653959090000|2022-05-31 01:04:50|||||||||1
1653959100000|2022-05-31 01:05:00|1140.8|1139.3|1140.5|1139|1140.8|1139.3|1140.5|1139|1
1653959110000|2022-05-31 01:05:10|1140.3|1138.8|1140.2|1138.7|1140.3|1138.8|1140|1138.5|2
1653959150000|2022-05-31 01:05:50|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1653959180000|2022-05-31 01:06:20|1139.9|1138.4|1139.5|1138.5|1139.9|1138.5|1139.5|1138.4|1
1653959230000|2022-05-31 01:07:10|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|0
1653959240000|2022-05-31 01:07:20|1140.5|1139|1140.4|1138.9|1140.5|1139|1140.4|1138.9|1
1653959250000|2022-05-31 01:07:30|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|0
1653959270000|2022-05-31 01:07:50|1140.6|1139.1|1140.9|1139.4|1140.9|1139.4|1140.6|1139.1|0
1653959290000|2022-05-31 01:08:10|1141|1139.5|1141.3|1139.8|1141.3|1139.8|1141|1139.5|0
1653959300000|2022-05-31 01:08:20|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1653959310000|2022-05-31 01:08:30|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1653959340000|2022-05-31 01:09:00|1141|1139.5|1140.9|1139.4|1141|1139.5|1140.9|1139.4|0
1653959350000|2022-05-31 01:09:10|1141|1139.5|1140.9|1139.4|1141|1139.5|1140.9|1139.4|0
1653959360000|2022-05-31 01:09:20|1141.3|1140.7|1141.4|1139.9|1141.5|1140.7|1141.3|1139.9|5
1653959380000|2022-05-31 01:09:40|1141.2|1140.6|1142.2|1140.7|1142.2|1140.7|1141.2|1140.6|1
1653959390000|2022-05-31 01:09:50|1142|1141|1142.4|1140.9|1142.4|1141|1142|1140.8|0
1653959400000|2022-05-31 01:10:00|1142.2|1140.7|1141.8|1140.3|1142.2|1140.7|1141.8|1140.3|4
1653959440000|2022-05-31 01:10:40|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|2
1653959450000|2022-05-31 01:10:50|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1
1653959460000|2022-05-31 01:11:00|1141.7|1140.2|1141.8|1140.3|1141.8|1140.3|1141.7|1140.2|0
1653959470000|2022-05-31 01:11:10|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|5
1653959480000|2022-05-31 01:11:20|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1
1653959500000|2022-05-31 01:11:40|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1
1653959520000|2022-05-31 01:12:00|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|0
1653959530000|2022-05-31 01:12:10|||||||||1
1653959540000|2022-05-31 01:12:20|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1653959550000|2022-05-31 01:12:30|1140.4|1139.8|1140.5|1139|1140.5|1139.8|1140.4|1139|1
1653959570000|2022-05-31 01:12:50|||||||||1
1653959590000|2022-05-31 01:13:10|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1653959600000|2022-05-31 01:13:20|1140.9|1139.4|1140.8|1139.3|1141.2|1139.7|1140.8|1139.3|1
1653959610000|2022-05-31 01:13:30|1140.7|1139.2|1140.5|1139|1140.7|1139.2|1140.5|1139|0
1653959620000|2022-05-31 01:13:40|1140|1138.5|1139.5|1138.5|1140|1138.6|1139.5|1138.5|1
1653959630000|2022-05-31 01:13:50|1139.9|1138.4|1140.3|1138.8|1140.3|1138.8|1139.9|1138.4|2
1653959640000|2022-05-31 01:14:00|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.3|1138.8|0
1653959700000|2022-05-31 01:15:00|1140.3|1138.8|1139.8|1138.8|1140.4|1138.9|1139.8|1138.7|3
1653959720000|2022-05-31 01:15:20|||||||||1
1653959750000|2022-05-31 01:15:50|1140.1|1138.6|1139.9|1138.4|1140.1|1138.6|1139.9|1138.4|1
1653959810000|2022-05-31 01:16:50|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|2
1653959820000|2022-05-31 01:17:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|0
1653959830000|2022-05-31 01:17:10|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|0
1653959840000|2022-05-31 01:17:20|1139.5|1138.9|1139.8|1138.8|1140.4|1139|1139.5|1138.8|2
1653959850000|2022-05-31 01:17:30|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|0
1653959880000|2022-05-31 01:18:00|||||||||2
1653959900000|2022-05-31 01:18:20|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|0
1653959930000|2022-05-31 01:18:50|1139.3|1138.7|1140|1139|1140.4|1139|1139.3|1138.7|2
1653959940000|2022-05-31 01:19:00|1139.8|1138.8|1140|1138.5|1140|1138.8|1139.8|1138.5|6
1653959950000|2022-05-31 01:19:10|1139.6|1139|1140|1138.5|1140|1139.1|1139.6|1138.5|3
1653959960000|2022-05-31 01:19:20|1139.3|1138.7|1139|1138|1139.3|1138.7|1139|1137.5|2
1653959980000|2022-05-31 01:19:40|1139.1|1138.1|1139.9|1138.4|1139.9|1138.4|1139.1|1138.1|1
1653959990000|2022-05-31 01:19:50|1139.7|1138.7|1140.2|1138.7|1140.2|1138.7|1139.7|1138.5|0
1653960000000|2022-05-31 01:20:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|3
1653960010000|2022-05-31 01:20:10|1140|1138.5|1139.9|1138.9|1140|1138.9|1139.9|1138.5|1
1653960040000|2022-05-31 01:20:40|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1653960050000|2022-05-31 01:20:50|||||||||1
1653960110000|2022-05-31 01:21:50|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1
1653960120000|2022-05-31 01:22:00|1138.8|1137.8|1138.8|1137.8|1139|1137.8|1138.8|1137.3|5
1653960150000|2022-05-31 01:22:30|1138.7|1138.1|1139.9|1138.4|1139.9|1138.4|1138.7|1137.9|1
1653960210000|2022-05-31 01:23:30|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|5
1653960220000|2022-05-31 01:23:40|1139.9|1138.9|1139.8|1138.3|1139.9|1138.9|1139.8|1138.3|2
1653960240000|2022-05-31 01:24:00|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|0
1653960270000|2022-05-31 01:24:30|1140|1138.5|1139.8|1138.8|1140|1138.8|1139.8|1138.5|0
1653960290000|2022-05-31 01:24:50|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1
1653960320000|2022-05-31 01:25:20|1139.8|1138.8|1140.5|1139|1140.5|1139|1139.8|1138.8|2
1653960330000|2022-05-31 01:25:30|1140.6|1139.1|1140.7|1139.2|1140.7|1139.2|1140.6|1139.1|0
1653960340000|2022-05-31 01:25:40|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1653960360000|2022-05-31 01:26:00|1140|1139|1139.8|1138.8|1140|1139.2|1139.7|1138.8|0
1653960370000|2022-05-31 01:26:10|1140|1138.5|1139.9|1138.4|1140|1138.5|1139.9|1138.4|0
1653960410000|2022-05-31 01:26:50|||||||||1
1653960470000|2022-05-31 01:27:50|||||||||1
1653960520000|2022-05-31 01:28:40|1139.4|1138.3|1139.3|1138.3|1139.4|1138.3|1139.3|1138.3|0
1653960530000|2022-05-31 01:28:50|||||||||1
1653960570000|2022-05-31 01:29:30|1139.5|1138|1139.4|1137.9|1139.5|1138|1139.4|1137.9|0
1653960590000|2022-05-31 01:29:50|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1
1653960600000|2022-05-31 01:30:00|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|2
1653960620000|2022-05-31 01:30:20|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653960630000|2022-05-31 01:30:30|1139.1|1137.6|1140.4|1138.9|1140.4|1138.9|1139.1|1137.6|2
1653960650000|2022-05-31 01:30:50|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|10
1653960660000|2022-05-31 01:31:00||1138.3||1138.3||1138.3||1138.3|0
1653960670000|2022-05-31 01:31:10|1139.7|1138.2|1138.9|1137.4|1139.7|1138.2|1138.9|1137.4|0
1653960680000|2022-05-31 01:31:20|1138.5|1137.5|1138.7|1137.2|1138.7|1137.5|1138.5|1137.2|0
1653960690000|2022-05-31 01:31:30|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|0
1653960700000|2022-05-31 01:31:40|||||||||1
1653960710000|2022-05-31 01:31:50|1138.7|1137.2|1138.3|1137.3|1138.7|1137.3|1138.3|1137.2|1
1653960730000|2022-05-31 01:32:10|1137.7|1136.2|1138.3|1136.8|1138.3|1136.8|1137.5|1136.2|17
1653960760000|2022-05-31 01:32:40|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1653960780000|2022-05-31 01:33:00|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1653960790000|2022-05-31 01:33:10|1138.1|1136.6|1137.9|1136.4|1138.1|1136.6|1137.9|1136.4|2
1653960820000|2022-05-31 01:33:40|1137.6|1137|1138.4|1136.9|1138.5|1137|1137.6|1136.9|1
1653960830000|2022-05-31 01:33:50|1138.5|1137|1138.4|1136.9|1138.5|1137|1138.4|1136.9|0
1653960840000|2022-05-31 01:34:00|1138|1136.5|1138|1137|1138|1137|1137.9|1136.5|1
1653960860000|2022-05-31 01:34:20|1137.8|1137.2|1137.9|1136.4|1138.1|1137.2|1137.7|1136.4|1
1653960870000|2022-05-31 01:34:30|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1653960890000|2022-05-31 01:34:50|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|0
1653960900000|2022-05-31 01:35:00|||||||||1
1653960910000|2022-05-31 01:35:10|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1
1653960930000|2022-05-31 01:35:30|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1653960940000|2022-05-31 01:35:40|1137.7|1137.1|1137.5|1136.5|1137.8|1137.2|1137.5|1136.5|1
1653960950000|2022-05-31 01:35:50|||||||||1
1653960970000|2022-05-31 01:36:10|1137.2|1136.6|1138.4|1136.9|1138.4|1137|1137.2|1136.6|11
1653960990000|2022-05-31 01:36:30|1138|1137|1137.7|1137.1|1138|1137.1|1137.7|1136.8|0
1653961010000|2022-05-31 01:36:50|||||||||1
1653961030000|2022-05-31 01:37:10|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1
1653961040000|2022-05-31 01:37:20|||||||||25
1653961050000|2022-05-31 01:37:30|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|9
1653961060000|2022-05-31 01:37:40|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|16
1653961090000|2022-05-31 01:38:10|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1653961100000|2022-05-31 01:38:20|1137.4|1136.4|1137.2|1136.6|1137.4|1136.6|1137.2|1136.4|6
1653961110000|2022-05-31 01:38:30|1137|1136.4|1137.3|1136.3|1137.3|1136.4|1137|1136.2|13
1653961120000|2022-05-31 01:38:40|1137|1136.4|1138|1137|1138|1137|1137|1136.4|14
1653961160000|2022-05-31 01:39:20|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1653961170000|2022-05-31 01:39:30|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|7
1653961180000|2022-05-31 01:39:40|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1
1653961200000|2022-05-31 01:40:00|||||||||2
1653961210000|2022-05-31 01:40:10|1137.4|1135.9|1137|1136|1137.4|1136|1137|1135.9|0
1653961220000|2022-05-31 01:40:20|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1653961240000|2022-05-31 01:40:40|1136.1|1135.5|1135.8|1134.8|1136.4|1135.5|1135.8|1134.7|3
1653961250000|2022-05-31 01:40:50|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|2
1653961260000|2022-05-31 01:41:00|1136|1134.5|1135.7|1134.2|1136|1134.5|1135.7|1134.2|7
1653961320000|2022-05-31 01:42:00|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|0
1653961330000|2022-05-31 01:42:10|1135.5|1134.9|1137.4|1135.9|1137.4|1135.9|1135.5|1134.9|6
1653961340000|2022-05-31 01:42:20|1137.5|1136|1137.7|1136.2|1137.7|1136.2|1137.5|1136|0
1653961350000|2022-05-31 01:42:30|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1653961370000|2022-05-31 01:42:50|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1653961420000|2022-05-31 01:43:40|1138.2|1136.7|1138.9|1137.4|1138.9|1137.5|1138.2|1136.7|1
1653961440000|2022-05-31 01:44:00|1138.6|1137.6|1138.9|1137.4|1138.9|1137.6|1138.5|1137.3|0
1653961450000|2022-05-31 01:44:10|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|0
1653961480000|2022-05-31 01:44:40|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1653961490000|2022-05-31 01:44:50|||||||||1
1653961550000|2022-05-31 01:45:50|||||||||1
1653961560000|2022-05-31 01:46:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1
1653961590000|2022-05-31 01:46:30|1138.1|1137.5|1137.8|1136.8|1138.1|1137.5|1137.8|1136.8|2
1653961600000|2022-05-31 01:46:40|1138|1137|1138.5|1137|1138.5|1137|1138|1137|3
1653961610000|2022-05-31 01:46:50|1138.4|1136.9|1138.4|1136.9|1138.5|1137|1138.4|1136.9|0
1653961620000|2022-05-31 01:47:00|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1653961640000|2022-05-31 01:47:20|1138.6|1138|1138.7|1138.1|1138.7|1138.1|1138.6|1138|1
1653961650000|2022-05-31 01:47:30|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|0
1653961680000|2022-05-31 01:48:00|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1
1653961700000|2022-05-31 01:48:20|1138.6|1138|1138.4|1136.9|1138.6|1138|1138.4|1136.9|4
1653961720000|2022-05-31 01:48:40|1138.1|1137.1|1138.6|1137.1|1138.7|1137.2|1138.1|1136.9|1
1653961740000|2022-05-31 01:49:00|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1653961770000|2022-05-31 01:49:30|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1653961790000|2022-05-31 01:49:50|1138.5|1137|1138.7|1137.2|1138.7|1137.2|1138.5|1137|1
1653961840000|2022-05-31 01:50:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1653961860000|2022-05-31 01:51:00|1138.6|1137.1|1138.5|1137|1138.7|1137.2|1138.5|1137|0
1653961930000|2022-05-31 01:52:10|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1
1653961960000|2022-05-31 01:52:40|1138.7|1137.2|1138.8|1137.3|1138.8|1137.3|1138.7|1137.2|0
1653961980000|2022-05-31 01:53:00|1138.7|1137.2|1138.8|1137.8|1138.8|1137.8|1138.7|1137.2|4
1653961990000|2022-05-31 01:53:10|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|0
1653962000000|2022-05-31 01:53:20|1138.7|1137.7|1138.8|1137.8|1138.8|1137.8|1138.7|1137.7|0
1653962040000|2022-05-31 01:54:00|1138.5|1137.9|1138.7|1138.1|1138.7|1138.1|1138.5|1137.9|1
1653962080000|2022-05-31 01:54:40|1138.6|1138|1138.9|1137.4|1138.9|1138|1138.6|1137.4|1
1653962100000|2022-05-31 01:55:00|1138.8|1138.2|1138.9|1137.4|1138.9|1138.2|1138.8|1137.4|0
1653962170000|2022-05-31 01:56:10|1138.7|1138.1|1138.7|1138.1|1138.8|1138.1|1138.7|1137.8|5
1653962190000|2022-05-31 01:56:30|1138.8|1137.8|1138.2|1137.6|1138.9|1137.8|1138.2|1137.4|1
1653962200000|2022-05-31 01:56:40|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1
1653962260000|2022-05-31 01:57:40|1139.5|1138|1139.7|1138.2|1139.7|1138.2|1139.4|1137.9|3
1653962270000|2022-05-31 01:57:50|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|2
1653962280000|2022-05-31 01:58:00|1139.4|1138.8|1139|1138|1139.4|1138.8|1139|1138|1
1653962290000|2022-05-31 01:58:10|||||||||1
1653962330000|2022-05-31 01:58:50|1139.4|1137.9|1139.3|1138.3|1139.4|1138.3|1139.3|1137.9|1
1653962340000|2022-05-31 01:59:00|1139.5|1138|1139.4|1137.9|1139.5|1138|1139.4|1137.9|0
1653962360000|2022-05-31 01:59:20|1139.2|1138.2|1139.3|1138.3|1139.3|1138.3|1139.2|1138.2|0
1653962390000|2022-05-31 01:59:50|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1
1653962420000|2022-05-31 02:00:20|||||||||3
1653962430000|2022-05-31 02:00:30|1139.8|1138.3|1139|1138|1140.2|1138.7|1139|1138|5
1653962440000|2022-05-31 02:00:40|||||||||2
1653962450000|2022-05-31 02:00:50|||||||||1
1653962460000|2022-05-31 02:01:00|||||||||1
1653962470000|2022-05-31 02:01:10|1138.7|1138.1|1139|1138|1139|1138.1|1138.7|1138|1
1653962480000|2022-05-31 02:01:20|1138.9|1137.9|1139|1138|1139.2|1138|1138.9|1137.7|1
1653962540000|2022-05-31 02:02:20|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1
1653962550000|2022-05-31 02:02:30|1138.8|1138.2|1139|1138.4|1139|1138.4|1138.8|1138.2|1
1653962560000|2022-05-31 02:02:40|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1
1653962570000|2022-05-31 02:02:50|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|2
1653962620000|2022-05-31 02:03:40||1138||1138||1138||1138|3
1653962630000|2022-05-31 02:03:50|1138.8|1138.2|1138.7|1138.1|1139.1|1138.2|1138.7|1138.1|0
1653962640000|2022-05-31 02:04:00|1139|1138|1139.1|1138.1|1139.1|1138.2|1138.7|1138|1
1653962670000|2022-05-31 02:04:30|1139.2|1137.7|1138.9|1137.9|1139.2|1138.1|1138.7|1137.7|4
1653962680000|2022-05-31 02:04:40|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1138.7|1137.9|1
1653962690000|2022-05-31 02:04:50|1138.7|1137.9|1139.2|1137.7|1139.2|1138.1|1138.7|1137.7|2
1653962700000|2022-05-31 02:05:00|1138.9|1137.9|1138.5|1137.9|1138.9|1138|1138.5|1137.9|0
1653962730000|2022-05-31 02:05:30|1138.1|1137.1|1137.7|1137.1|1138.1|1137.2|1137.7|1137.1|1
1653962750000|2022-05-31 02:05:50|||||||||1
1653962780000|2022-05-31 02:06:20|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|3
1653962800000|2022-05-31 02:06:40|1138.1|1137.1|1138.4|1136.9|1138.4|1137.1|1138.1|1136.9|0
1653962820000|2022-05-31 02:07:00|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|0
1653962860000|2022-05-31 02:07:40|||||||||1
1653962870000|2022-05-31 02:07:50|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1
1653962930000|2022-05-31 02:08:50|||||||||1
1653962940000|2022-05-31 02:09:00|1138.7|1137.2|1138.7|1137.2|1138.7|1137.4|1137.7|1137.1|4
1653962970000|2022-05-31 02:09:30|1138.1|1137.5|1137.8|1137.2|1138.3|1137.5|1137.8|1137.1|0
1653962980000|2022-05-31 02:09:40|1137.7|1137.1|1138.6|1137.1|1138.6|1137.1|1137.7|1137|1
1653963010000|2022-05-31 02:10:10|1138.7|1137.2|1138.8|1137.3|1138.9|1137.4|1138.7|1137.2|0
1653963020000|2022-05-31 02:10:20|1138.9|1137.4|1138.7|1137.2|1138.9|1137.4|1138.7|1137.2|0
1653963030000|2022-05-31 02:10:30|1138.6|1137.1|1138.6|1137.1|1138.7|1137.2|1138.6|1137.1|0
1653963060000|2022-05-31 02:11:00|1137.7||1137.7||1137.7||1137.7||0
1653963100000|2022-05-31 02:11:40|1137.2|1136.2|1137|1136.4|1137.2|1136.6|1137|1136.2|6
1653963130000|2022-05-31 02:12:10|1137.1|1136.5|1138.7|1137.2|1138.7|1138.1|1137|1136.4|9
1653963140000|2022-05-31 02:12:20|1138.9|1137.4|1139|1137.5|1139|1137.5|1138.9|1137.4|3
1653963150000|2022-05-31 02:12:30|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653963160000|2022-05-31 02:12:40|1138.6|1138|1139.1|1138.1|1139.1|1138.1|1138.6|1137.8|0
1653963180000|2022-05-31 02:13:00|1138.8|1138.2|1138.7|1138.1|1138.8|1138.2|1138.7|1138.1|0
1653963200000|2022-05-31 02:13:20|1139.1|1138.5|1140.4|1138.9|1140.4|1138.9|1139.1|1138.5|8
1653963250000|2022-05-31 02:14:10|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|0
1653963260000|2022-05-31 02:14:20|1139.7|1138.4|1139.9|1138.4|1139.9|1138.7|1139.7|1138.4|2
1653963290000|2022-05-31 02:14:50|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1
1653963410000|2022-05-31 02:16:50|||||||||1
1653963420000|2022-05-31 02:17:00|1139.4|1137.9|1140.3|1138.8|1140.3|1138.8|1139.4|1137.9|1
1653963480000|2022-05-31 02:18:00|1140.2|1138.7|1140.4|1138.9|1140.4|1138.9|1140.2|1138.7|2
1653963500000|2022-05-31 02:18:20|1140.2|1139.6|1140.3|1139.3|1140.3|1139.6|1140.2|1139.3|5
1653963510000|2022-05-31 02:18:30|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1
1653963540000|2022-05-31 02:19:00|1140.3|1139.3|1140.4|1138.9|1140.6|1139.3|1140.3|1138.9|0
1653963580000|2022-05-31 02:19:40|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|0
1653963590000|2022-05-31 02:19:50|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|2
1653963600000|2022-05-31 02:20:00|1139.8|1138.8|1139.6|1138.6|1140.1|1138.8|1139.6|1138.4|0
1653963620000|2022-05-31 02:20:20|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|0
1653963630000|2022-05-31 02:20:30|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|0
1653963640000|2022-05-31 02:20:40|1139.4|1138.4|1139.3|1138.3|1139.4|1138.4|1139.3|1138.3|3
1653963650000|2022-05-31 02:20:50|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|0
1653963660000|2022-05-31 02:21:00|1138.9|1138.3|1139|1138.4|1139.2|1138.4|1138.9|1138.2|1
1653963670000|2022-05-31 02:21:10|1138.9|1138.3|1138.9|1137.4|1138.9|1138.3|1138.6|1137.4|2
1653963680000|2022-05-31 02:21:20|1138.6|1137.6|1138.4|1136.9|1138.6|1137.6|1138.2|1136.9|3
1653963690000|2022-05-31 02:21:30|1137.8|1137.2|1138.4|1136.9|1138.4|1137.2|1137.8|1136.9|1
1653963720000|2022-05-31 02:22:00|1137.8|1137.2|1137.6|1136.6|1137.8|1137.2|1137.5|1136.6|0
1653963730000|2022-05-31 02:22:10|1137.5|1136.9|1137.6|1136.6|1137.6|1136.9|1137.5|1136.6|1
1653963760000|2022-05-31 02:22:40|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1653963780000|2022-05-31 02:23:00|1137.7|1137.1|1138.3|1136.8|1138.3|1137.1|1137.7|1136.8|2
1653963810000|2022-05-31 02:23:30|1137.5|1136.9|1138.3|1136.8|1138.3|1136.9|1137.5|1136.8|2
1653963840000|2022-05-31 02:24:00|1138.2|1137.6|1137.5|1136.9|1138.2|1137.6|1137.5|1136.7|4
1653963850000|2022-05-31 02:24:10|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1653963860000|2022-05-31 02:24:20|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|7
1653963870000|2022-05-31 02:24:30|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|3
1653963950000|2022-05-31 02:25:50|1137.4|1136.8|1137.4|1136.4|1137.6|1136.8|1137.4|1136.4|0
1653963970000|2022-05-31 02:26:10|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1653963990000|2022-05-31 02:26:30|1137|1136.4|1137.4|1136.4|1137.4|1136.4|1137|1136.4|1
1653964060000|2022-05-31 02:27:40|1137.2|1136.6|1137.8|1136.8|1137.8|1136.8|1137.2|1136.3|0
1653964080000|2022-05-31 02:28:00|1138|1136.5|1137.8|1136.8|1138|1136.8|1137.8|1136.5|0
1653964110000|2022-05-31 02:28:30|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1653964120000|2022-05-31 02:28:40|1137.8|1137.2|1137.6|1136.6|1138.1|1137.2|1137.6|1136.6|1
1653964130000|2022-05-31 02:28:50|1137.3|1136.7|1137.7|1136.2|1137.7|1136.7|1137.2|1136.2|1
1653964140000|2022-05-31 02:29:00|1137.4|1136.4|1136.6|1135.6|1137.4|1136.4|1136.6|1135.6|1
1653964150000|2022-05-31 02:29:10|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1653964160000|2022-05-31 02:29:20|1136.2|1135.6|1135.6|1134.6|1136.2|1135.6|1135.5|1134.6|17
1653964170000|2022-05-31 02:29:30|1135.3|1134.3|1133|1132.4|1135.7|1134.3|1133|1132.2|39
1653964180000|2022-05-31 02:29:40|1133.2|1132.2|1132.9|1131.4|1133.2|1132.2|1132.2|1131.4|18
1653964200000|2022-05-31 02:30:00|1132.4|1131.8|1132.2|1131.6|1132.4|1131.8|1132.2|1131.6|0
1653964210000|2022-05-31 02:30:10|1132.3|1131.7|1133|1131.5|1133.2|1132.1|1132|1131.4|14
1653964220000|2022-05-31 02:30:20|1133.3|1131.8|1132.9|1131.9|1133.7|1132.2|1132.9|1131.4|12
1653964230000|2022-05-31 02:30:30|1132.8|1131.8|1131.7|1131.1|1132.8|1131.8|1131.7|1131|20
1653964240000|2022-05-31 02:30:40|1131.5|1130.9|1130.1|1129.1|1131.5|1130.9|1130.1|1129.1|20
1653964250000|2022-05-31 02:30:50|1129.7|1128.7|1129.9|1129.3|1130.9|1129.4|1129.7|1128.7|18
1653964260000|2022-05-31 02:31:00|1130.9|1129.4|1129.8|1129.2|1130.9|1129.6|1129.8|1129.1|17
1653964270000|2022-05-31 02:31:10|1129.7|1129.1|1129.5|1128.9|1129.7|1129.1|1129.5|1128.9|0
1653964280000|2022-05-31 02:31:20|1130.3|1129.3|1129.5|1128.9|1130.3|1129.4|1129.5|1128.9|3
1653964290000|2022-05-31 02:31:30|1129.6|1129|1130.2|1128.7|1130.5|1129|1129.6|1128.7|12
1653964300000|2022-05-31 02:31:40|1129.6|1128.1|1128.8|1128.2|1129.6|1128.2|1128.8|1127.9|18
1653964320000|2022-05-31 02:32:00|1129.1|1128.1|1129.9|1128.4|1129.9|1128.5|1129.1|1128.1|7
1653964330000|2022-05-31 02:32:10|1130.1|1128.6|1130.4|1128.9|1130.4|1128.9|1130.1|1128.6|3
1653964340000|2022-05-31 02:32:20|1131.3|1129.8|1132.6|1131.1|1132.6|1131.1|1131.3|1129.8|3
1653964350000|2022-05-31 02:32:30|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|1
1653964360000|2022-05-31 02:32:40|1131.8|1131.1|1132|1131|1132|1131.1|1131.7|1131|3
1653964370000|2022-05-31 02:32:50|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1653964400000|2022-05-31 02:33:20||1130.6||1130.6||1130.6||1130.6|1
1653964420000|2022-05-31 02:33:40|1132.3|1130.8|1132.6|1131.1|1132.6|1131.1|1132.3|1130.8|2
1653964430000|2022-05-31 02:33:50|1132.4|1131.8|1133.6|1132.1|1133.6|1132.1|1132.4|1131.6|2
1653964440000|2022-05-31 02:34:00|1135.8|1134.3|1136.1|1134.6|1136.1|1134.6|1135.8|1134.3|51
1653964450000|2022-05-31 02:34:10|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|4
1653964460000|2022-05-31 02:34:20|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1653964470000|2022-05-31 02:34:30|1135.7|1134.2|1135.5|1134|1135.7|1134.2|1135.5|1134|1
1653964480000|2022-05-31 02:34:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1653964490000|2022-05-31 02:34:50|1135.5|1134|1134.2|1132.7|1135.5|1134|1134.2|1132.7|0
1653964500000|2022-05-31 02:35:00|1134|1133.4|1133.8|1132.3|1134|1133.4|1133.8|1132.3|1
1653964510000|2022-05-31 02:35:10|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|0
1653964540000|2022-05-31 02:35:40|1133.5|1132|1133.2|1132.2|1133.5|1132.2|1133.2|1131.9|0
1653964560000|2022-05-31 02:36:00|1133.1|1132.1|1132.9|1131.4|1133.1|1132.1|1132.7|1131.2|3
1653964590000|2022-05-31 02:36:30|1132.8|1131.3|1133.2|1131.7|1133.2|1131.7|1132.4|1130.9|3
1653964630000|2022-05-31 02:37:10|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1653964720000|2022-05-31 02:38:40|1133.2|1131.7|1133.1|1131.6|1133.2|1131.7|1133.1|1131.6|1
1653964800000|2022-05-31 02:40:00|1133.2|1131.7|1133.1|1131.6|1133.2|1131.7|1133.1|1131.6|0
1653964810000|2022-05-31 02:40:10|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|0
1653964820000|2022-05-31 02:40:20|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1653964850000|2022-05-31 02:40:50|||||||||5
1653964920000|2022-05-31 02:42:00|1132.3|1130.8|1131.6|1130.6|1132.3|1130.8|1131.6|1130.6|7
1653964940000|2022-05-31 02:42:20|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|0
1653964970000|2022-05-31 02:42:50|1131.2|1130.6|1131.3|1130.3|1131.3|1130.6|1131.2|1130.3|3
1653965000000|2022-05-31 02:43:20|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1653965040000|2022-05-31 02:44:00|1131|1130.4|1131.4|1129.9|1131.4|1130.4|1130.9|1129.9|3
1653965060000|2022-05-31 02:44:20|1131.2|1130.2|1132.1|1131.1|1132.1|1131.1|1131.2|1130.2|10
1653965070000|2022-05-31 02:44:30|1133.1|1131.6|1133.3|1131.8|1133.3|1131.8|1133.1|1131.6|0
1653965080000|2022-05-31 02:44:40|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1653965200000|2022-05-31 02:46:40|1133.2|1132.2|1133.6|1132.1|1133.6|1132.2|1133.2|1132.1|0
1653965220000|2022-05-31 02:47:00|1133.3|1132.3|1133.4|1131.9|1133.5|1132.3|1133.3|1131.9|0
1653965230000|2022-05-31 02:47:10|1133.6|1132.1|1133.4|1131.9|1133.6|1132.3|1133.3|1131.9|2
1653965260000|2022-05-31 02:47:40|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|2
1653965270000|2022-05-31 02:47:50|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1653965290000|2022-05-31 02:48:10|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|0
1653965300000|2022-05-31 02:48:20|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1653965310000|2022-05-31 02:48:30|1132.7|1132.1|1134|1133|1134|1133|1132.7|1132.1|22
1653965320000|2022-05-31 02:48:40|1134.3|1132.8|1134.6|1133.6|1134.6|1133.6|1134|1132.8|0
1653965330000|2022-05-31 02:48:50|1134.2|1133.5|1133.9|1133.3|1134.2|1133.5|1133.9|1133.3|1
1653965340000|2022-05-31 02:49:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|6
1653965350000|2022-05-31 02:49:10|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1653965380000|2022-05-31 02:49:40|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1
1653965460000|2022-05-31 02:51:00|1133.8|1133.2|1134.4|1132.9|1134.7|1133.4|1133.8|1132.9|1
1653965470000|2022-05-31 02:51:10|1134.5|1133|1134.7|1133.2|1134.7|1133.5|1134.1|1132.9|0
1653965480000|2022-05-31 02:51:20|1133.9|1133.3|1134.6|1133.1|1134.6|1133.3|1133.9|1132.9|0
1653965510000|2022-05-31 02:51:50|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1653965520000|2022-05-31 02:52:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|0
1653965570000|2022-05-31 02:52:50|1134.2|1133.6|1134.6|1133.1|1134.6|1133.6|1134.2|1133.1|1
1653965580000|2022-05-31 02:53:00|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1653965590000|2022-05-31 02:53:10|1134.6|1133.6|1134.8|1133.3|1134.8|1133.6|1134.6|1133.3|0
1653965600000|2022-05-31 02:53:20|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|0
1653965610000|2022-05-31 02:53:30|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|0
1653965620000|2022-05-31 02:53:40|1134.1|1133.5|1134.1|1133.1|1134.1|1133.5|1134|1133.1|1
1653965630000|2022-05-31 02:53:50|1133.7||1133.7||1133.7||1133.7||0
1653965650000|2022-05-31 02:54:10|1133.6|1133|1133.1|1132.1|1133.7|1133|1133.1|1131.9|4
1653965690000|2022-05-31 02:54:50|1133|1132.4|1133.1|1132.1|1133.1|1132.4|1133|1132.1|0
1653965700000|2022-05-31 02:55:00|1133.5|1132|1133.7|1132.2|1133.7|1132.2|1133.5|1132|0
1653965780000|2022-05-31 02:56:20|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|0
1653965800000|2022-05-31 02:56:40|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|0
1653965840000|2022-05-31 02:57:20|1133.3|1132.7|1133.6|1133|1133.6|1133|1133.3|1132.7|0
1653965850000|2022-05-31 02:57:30|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1
1653965890000|2022-05-31 02:58:10|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1653965900000|2022-05-31 02:58:20|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|0
1653965910000|2022-05-31 02:58:30|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|2
1653965930000|2022-05-31 02:58:50|1134.6|1133.1|1134.3|1133.3|1134.7|1133.3|1134.3|1133.1|0
1653965940000|2022-05-31 02:59:00|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1653966000000|2022-05-31 03:00:00|1134.5|1133.5|1134.7|1133.2|1134.9|1133.6|1134.5|1133.2|0
1653966010000|2022-05-31 03:00:10|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|0
1653966020000|2022-05-31 03:00:20|1134.8|1133.3|1134.7|1133.2|1134.8|1133.3|1134.7|1133.2|0
1653966040000|2022-05-31 03:00:40|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|0
1653966050000|2022-05-31 03:00:50|1134.2|1133.6|1134.3|1132.8|1134.3|1133.6|1134.2|1132.8|0
1653966060000|2022-05-31 03:01:00|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|0
1653966070000|2022-05-31 03:01:10|1134.1|1133.1|1133.6|1133|1134.1|1133.1|1133.6|1132.9|0
1653966100000|2022-05-31 03:01:40|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|3
1653966120000|2022-05-31 03:02:00|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1653966150000|2022-05-31 03:02:30|1134.1|1133.1|1134.3|1132.8|1134.3|1133.1|1134.1|1132.8|0
1653966160000|2022-05-31 03:02:40|1133.8||1133.8||1133.8||1133.8||0
1653966190000|2022-05-31 03:03:10|1134.3||1134.3||1134.3||1134.3||0
1653966210000|2022-05-31 03:03:30|1133.9|1132.9|1134.3|1132.8|1134.3|1132.9|1133.9|1132.8|0
1653966240000|2022-05-31 03:04:00|1133.9|1132.9|1134.3|1132.8|1134.3|1132.9|1133.9|1132.8|0
1653966250000|2022-05-31 03:04:10|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|0
1653966280000|2022-05-31 03:04:40||1132.4||1132.4||1132.4||1132.4|0
1653966300000|2022-05-31 03:05:00|||||||||1
1653966340000|2022-05-31 03:05:40|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|2
1653966350000|2022-05-31 03:05:50|1134|1133|1134.2|1132.7|1134.2|1133.1|1134|1132.7|0
1653966360000|2022-05-31 03:06:00|1134.3|1132.8|1134.9|1133.4|1134.9|1133.4|1134.3|1132.8|5
1653966370000|2022-05-31 03:06:10|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1134.2|1133.6|0
1653966380000|2022-05-31 03:06:20|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1653966400000|2022-05-31 03:06:40|1134.9|1133.4|1134.7|1133.7|1134.9|1133.7|1134.7|1133.4|5
1653966440000|2022-05-31 03:07:20|1135.8|1134.8|1135.7|1134.2|1135.8|1134.8|1135.7|1134.2|6
1653966450000|2022-05-31 03:07:30|1135.8|1134.3|1135.9|1134.4|1135.9|1134.8|1135.8|1134.3|0
1653966500000|2022-05-31 03:08:20|1135.6|1135|1135.8|1134.8|1136|1135|1135.6|1134.2|7
1653966510000|2022-05-31 03:08:30|1135.7|1135.1|1136.1|1135.1|1136.1|1135.4|1135.7|1135.1|1
1653966520000|2022-05-31 03:08:40|1136|1135.4|1136|1135.4|1136|1135.4|1136|1135.4|0
1653966540000|2022-05-31 03:09:00|1136.1|1135.1|1135.7|1135.1|1136.1|1135.4|1135.7|1135.1|1
1653966550000|2022-05-31 03:09:10|1135.8|1134.3|1135|1134.4|1135.8|1134.4|1135|1134.3|1
1653966560000|2022-05-31 03:09:20|1134.9|1134.3|1136.3|1134.8|1136.3|1135.1|1134.7|1134.1|4
1653966570000|2022-05-31 03:09:30|1136.2|1134.7|1136.3|1135.3|1136.3|1135.3|1136.2|1134.7|1
1653966580000|2022-05-31 03:09:40|1136|1135.4|1136.1|1135.1|1136.1|1135.4|1136|1135.1|0
1653966600000|2022-05-31 03:10:00|1136.4|1134.9|1136.2|1134.7|1136.4|1135.1|1136.1|1134.7|0
1653966610000|2022-05-31 03:10:10|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|0
1653966630000|2022-05-31 03:10:30|1135.7|1135|1136.1|1135.1|1136.1|1135.1|1135.7|1135|6
1653966660000|2022-05-31 03:11:00|1135.7||1135.7||1135.7||1135.7||0
1653966670000|2022-05-31 03:11:10|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1
1653966680000|2022-05-31 03:11:20|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1
1653966690000|2022-05-31 03:11:30|1135.8|1134.8|1135.8|1134.8|1136.2|1134.8|1135.8|1134.5|3
1653966700000|2022-05-31 03:11:40|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|0
1653966710000|2022-05-31 03:11:50|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|0
1653966720000|2022-05-31 03:12:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|0
1653966730000|2022-05-31 03:12:10|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|3
1653966740000|2022-05-31 03:12:20|1135.9|1135.3|1136.4|1135.4|1136.5|1135.7|1135.9|1135.3|1
1653966750000|2022-05-31 03:12:30|1136.2|1135.6|1136.5|1135.9|1136.5|1135.9|1136.2|1135.6|0
1653966760000|2022-05-31 03:12:40|1136.6|1136|1137.7|1136.2|1137.8|1136.3|1136.6|1136|4
1653966770000|2022-05-31 03:12:50|1137.8|1136.3|1137.8|1136.8|1137.8|1136.8|1137.8|1136.3|0
1653966780000|2022-05-31 03:13:00|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1653966790000|2022-05-31 03:13:10|1137.8|1136.3|1137.6|1136.6|1137.8|1136.6|1137.6|1136.3|0
1653966800000|2022-05-31 03:13:20|1137.3|1136.7|1137.4|1136.8|1137.6|1136.8|1137.1|1136.1|5
1653966810000|2022-05-31 03:13:30|1137.5|1136.9|1137|1136.4|1137.5|1136.9|1137|1136.4|0
1653966820000|2022-05-31 03:13:40|1136.9|1136.3|1137.3|1136.3|1137.3|1136.5|1136.9|1136.3|1
1653966830000|2022-05-31 03:13:50|1137.6|1136.1|1137.5|1136.9|1137.6|1136.9|1137.2|1136.1|1
1653966840000|2022-05-31 03:14:00|1137.3|1136.7|1137.6|1136.6|1137.6|1136.7|1137.1|1136.5|5
1653966870000|2022-05-31 03:14:30|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|3
1653966880000|2022-05-31 03:14:40||1136.8||1136.8||1136.8||1136.8|5
1653966930000|2022-05-31 03:15:30|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1653966940000|2022-05-31 03:15:40|1137.4|1136.8|1137|1136.4|1137.4|1136.8|1137|1136.4|0
1653966950000|2022-05-31 03:15:50|1136.9|1136.3|1136.6|1136|1136.9|1136.3|1136.6|1136|0
1653966960000|2022-05-31 03:16:00|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1
1653966970000|2022-05-31 03:16:10|1137.2|1135.7|1137.3|1135.8|1137.3|1135.8|1137.2|1135.7|0
1653966980000|2022-05-31 03:16:20|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653966990000|2022-05-31 03:16:30|1137.5|1136.9|1137.7|1136.2|1137.7|1136.9|1137.3|1136.1|1
1653967010000|2022-05-31 03:16:50|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1653967020000|2022-05-31 03:17:00|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1653967030000|2022-05-31 03:17:10|1137.6|1136.1|1137.1|1136.1|1137.6|1136.3|1137.1|1136.1|5
1653967040000|2022-05-31 03:17:20|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1136.8|1136.2|0
1653967050000|2022-05-31 03:17:30|1137.3|1136.8|1137.8|1136.8|1137.8|1136.8|1137.3|1136.8|4
1653967090000|2022-05-31 03:18:10|1138.2|1136.7|1137.4|1136.8|1138.2|1136.8|1137.2|1136.6|5
1653967100000|2022-05-31 03:18:20|1137.1|1136.5|1137|1136.4|1137.1|1136.5|1137|1136.4|2
1653967200000|2022-05-31 03:20:00|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1
1653967210000|2022-05-31 03:20:10|1136.9|1136.3|1137.1|1136.5|1137.1|1136.5|1136.9|1136.3|2
1653967240000|2022-05-31 03:20:40|1136.8|1136.2|1136.6|1136|1137.1|1136.2|1136.5|1135.9|0
1653967250000|2022-05-31 03:20:50|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1
1653967260000|2022-05-31 03:21:00|1137.1|1136.4|1137|1136.4|1137.1|1136.4|1137|1136.4|0
1653967290000|2022-05-31 03:21:30|1136.9|1136.3|1137.1|1135.6|1137.1|1136.3|1136.9|1135.6|1
1653967310000|2022-05-31 03:21:50|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1653967320000|2022-05-31 03:22:00|||||||||1
1653967340000|2022-05-31 03:22:20|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653967370000|2022-05-31 03:22:50|1136.8|1136.2|1136.8|1135.8|1137|1136.2|1136.8|1135.8|0
1653967380000|2022-05-31 03:23:00|1136.6|1136|1136.8|1135.8|1136.8|1136|1136.6|1135.6|1
1653967420000|2022-05-31 03:23:40|1136.9|1136.3|1136.9|1136.3|1137|1136.3|1136.9|1136|1
1653967440000|2022-05-31 03:24:00|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1653967450000|2022-05-31 03:24:10|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1653967460000|2022-05-31 03:24:20|1137.2|1136.6|1137.3|1136.7|1137.4|1136.8|1137.2|1136.6|1
1653967470000|2022-05-31 03:24:30|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1653967490000|2022-05-31 03:24:50|1137|1136.4|1137.3|1136.7|1137.3|1136.7|1137|1136.4|1
1653967500000|2022-05-31 03:25:00|1137.2|1136.6|1136.7|1136.1|1137.2|1136.6|1136.7|1136.1|1
1653967520000|2022-05-31 03:25:20|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|0
1653967590000|2022-05-31 03:26:30|1136.8|1135.8|1136.6|1135.6|1137|1135.8|1136.6|1135.5|2
1653967610000|2022-05-31 03:26:50|1136.7|1135.7|1136.8|1135.8|1136.8|1135.8|1136.7|1135.7|0
1653967620000|2022-05-31 03:27:00|1136.6|1136|1136.2|1135.6|1136.6|1136|1136.2|1135.6|0
1653967730000|2022-05-31 03:28:50|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1653967740000|2022-05-31 03:29:00|1136.6|1135.6|1137.3|1136.3|1137.3|1136.3|1136.6|1135.4|3
1653967750000|2022-05-31 03:29:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1
1653967760000|2022-05-31 03:29:20|1137.8|1136.8|1137.9|1136.4|1137.9|1136.8|1137.8|1136.4|2
1653967770000|2022-05-31 03:29:30|1137.4|1136.8|1137.2|1136.6|1137.4|1136.8|1137.2|1136.6|0
1653967780000|2022-05-31 03:29:40|1137.1|1136.1|1136.7|1136.1|1137.3|1136.5|1136.7|1136.1|1
1653967790000|2022-05-31 03:29:50|1137|1136.4|1138.2|1136.7|1138.2|1136.7|1137|1136.4|2
1653967910000|2022-05-31 03:31:50|||||||||1
1653967920000|2022-05-31 03:32:00|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1653967930000|2022-05-31 03:32:10|1137.7|1137.1|1138.2|1136.7|1138.2|1137.1|1137.7|1136.6|3
1653967960000|2022-05-31 03:32:40|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1653967990000|2022-05-31 03:33:10|||||||||1
1653968000000|2022-05-31 03:33:20|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653968030000|2022-05-31 03:33:50|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1
1653968040000|2022-05-31 03:34:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1
1653968070000|2022-05-31 03:34:30|1138.5|1137.9|1138.6|1137.1|1138.7|1137.9|1138.5|1137.1|2
1653968080000|2022-05-31 03:34:40|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1653968100000|2022-05-31 03:35:00|1138.2|1136.9|1138.4|1136.9|1138.4|1136.9|1138.2|1136.9|0
1653968110000|2022-05-31 03:35:10|1138.1|1137.1|1137.8|1137.2|1138.1|1137.2|1137.8|1137.1|0
1653968120000|2022-05-31 03:35:20|1137.6|1137|1138.4|1136.9|1138.4|1137|1137.6|1136.9|1
1653968150000|2022-05-31 03:35:50|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|0
1653968160000|2022-05-31 03:36:00|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1653968280000|2022-05-31 03:38:00|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|0
1653968290000|2022-05-31 03:38:10|1137.7|1136.2|1137.3|1136.3|1137.7|1136.3|1137.3|1136.2|1
1653968320000|2022-05-31 03:38:40|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1653968350000|2022-05-31 03:39:10|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1653968390000|2022-05-31 03:39:50|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1
1653968420000|2022-05-31 03:40:20|1137.3|1136.3|1137.3|1135.8|1137.3|1136.3|1137.2|1135.8|0
1653968430000|2022-05-31 03:40:30|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1653968470000|2022-05-31 03:41:10|1136.9|1136.3|1137.2|1135.7|1137.2|1136.3|1136.9|1135.7|1
1653968610000|2022-05-31 03:43:30|1137.3|1135.8|1137.3|1136.3|1137.3|1136.3|1137.3|1135.8|0
1653968650000|2022-05-31 03:44:10|1137.1|1136.5|1137|1136.4|1137.1|1136.5|1137|1136.4|0
1653968700000|2022-05-31 03:45:00|1137.2|1136.6|1138.2|1136.7|1138.2|1136.7|1137.2|1136.6|4
1653968830000|2022-05-31 03:47:10|1138.1|1137.1|1138.7|1137.2|1138.7|1137.2|1138.1|1137.1|0
1653968900000|2022-05-31 03:48:20||1137.7||1137.7||1137.7||1137.7|2
1653968910000|2022-05-31 03:48:30|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653968920000|2022-05-31 03:48:40|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1
1653969100000|2022-05-31 03:51:40|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1653969130000|2022-05-31 03:52:10|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|4
1653969170000|2022-05-31 03:52:50|||||||||1
1653969190000|2022-05-31 03:53:10|1138.3|1137.7|1138.9|1137.4|1138.9|1137.7|1138.3|1137.4|1
1653969250000|2022-05-31 03:54:10|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653969330000|2022-05-31 03:55:30|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1653969350000|2022-05-31 03:55:50|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653969490000|2022-05-31 03:58:10|1138.3|1137.3|1137.8|1137.2|1138.3|1137.3|1137.8|1137.2|2
1653969500000|2022-05-31 03:58:20|1137.7|1137.1|1137.4|1136.8|1137.8|1137.1|1137.4|1136.8|1
1653969510000|2022-05-31 03:58:30|1137.8||1137.8||1137.8||1137.8||2
1653969520000|2022-05-31 03:58:40|1137.5|1136.9|1137.2|1136.6|1137.5|1136.9|1137.2|1136.6|0
1653969530000|2022-05-31 03:58:50|1137.3|1136.3|1136.9|1136.3|1137.3|1136.4|1136.9|1136.3|2
1653969540000|2022-05-31 03:59:00|1137|1136.4|1137.2|1136.2|1137.2|1136.4|1137|1136.2|0
1653969550000|2022-05-31 03:59:10|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1653969560000|2022-05-31 03:59:20|1137.1|1136.5|1137.2|1136.6|1137.3|1136.6|1137.1|1136.3|1
1653969570000|2022-05-31 03:59:30|1137.4|1136.8|1137.9|1136.4|1137.9|1136.8|1137.4|1136.4|0
1653969600000|2022-05-31 04:00:00|1137.3|1136.7|1137.7|1136.2|1137.8|1136.7|1137.1|1136.1|1
1653969640000|2022-05-31 04:00:40|1137.4|1136.4|1137.4|1135.9|1137.4|1136.4|1137.1|1135.9|0
1653969710000|2022-05-31 04:01:50|1137.2|1136.6|1137.2|1136.2|1137.4|1136.6|1137.2|1136.2|0
1653969740000|2022-05-31 04:02:20|1137|1136|1137|1136|1137|1136|1137|1136|7
1653969750000|2022-05-31 04:02:30|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653969780000|2022-05-31 04:03:00|1137|1136|1137|1136|1137|1136|1137|1136|0
1653969810000|2022-05-31 04:03:30|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653969820000|2022-05-31 04:03:40|1137|1136|1137|1136|1137|1136|1137|1136|0
1653969830000|2022-05-31 04:03:50|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653969850000|2022-05-31 04:04:10|1137|1136|1137|1136|1137|1136|1137|1136|0
1653969880000|2022-05-31 04:04:40|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|2
1653969890000|2022-05-31 04:04:50|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1653969900000|2022-05-31 04:05:00|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|0
1653969960000|2022-05-31 04:06:00|1136.6|1135.6|1136.5|1135.9|1136.6|1135.9|1136.4|1135.6|2
1653969970000|2022-05-31 04:06:10|1136.3|1135.7|1136.1|1135.1|1136.3|1135.7|1136.1|1135.1|3
1653970020000|2022-05-31 04:07:00|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1653970030000|2022-05-31 04:07:10|1135.9|1134.9|1135.5|1134.9|1135.9|1134.9|1135.5|1134.9|0
1653970040000|2022-05-31 04:07:20|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|2
1653970050000|2022-05-31 04:07:30|1135.5|1134.9|1135.7|1135.1|1135.7|1135.1|1135.5|1134.9|1
1653970070000|2022-05-31 04:07:50|1136|1135|1136.4|1134.9|1136.4|1135|1136|1134.7|0
1653970080000|2022-05-31 04:08:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1653970090000|2022-05-31 04:08:10|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|0
1653970310000|2022-05-31 04:11:50|1136.8|1135.3|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|0
1653970370000|2022-05-31 04:12:50|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|0
1653970380000|2022-05-31 04:13:00|1136|1135.4|1136.3|1135.3|1136.3|1135.4|1135.6|1135|0
1653970410000|2022-05-31 04:13:30|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1653970470000|2022-05-31 04:14:30|1136.2|1135.2|1136.3|1135.3|1136.3|1135.3|1136.2|1135.2|1
1653970480000|2022-05-31 04:14:40|1136.9|1135.4|1137|1135.5|1137|1135.8|1136.7|1135.4|1
1653970490000|2022-05-31 04:14:50|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1653970500000|2022-05-31 04:15:00|1136.6|1136|1136.7|1136.1|1136.7|1136.1|1136.6|1136|0
1653970510000|2022-05-31 04:15:10|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|2
1653970520000|2022-05-31 04:15:20||1135.6||1135.6||1135.6||1135.6|3
1653970540000|2022-05-31 04:15:40|1136.2|1135.1|1136.3|1135.3|1136.3|1135.5|1135.5|1134.8|2
1653970630000|2022-05-31 04:17:10|1136.6|1135.1|1136.7|1135.2|1136.7|1135.2|1136.6|1135.1|0
1653970750000|2022-05-31 04:19:10|1137|1135.5|1136.8|1135.8|1137|1135.8|1136.8|1135.5|0
1653970780000|2022-05-31 04:19:40|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.6|1135.6|0
1653970800000|2022-05-31 04:20:00|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653970830000|2022-05-31 04:20:30|1136.7|1136.1|1137|1135.5|1137|1136.1|1136.7|1135.5|0
1653970840000|2022-05-31 04:20:40|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1653970940000|2022-05-31 04:22:20|1136.5|1135.5|1136.6|1135.6|1136.6|1135.6|1136.5|1135.5|0
1653970950000|2022-05-31 04:22:30|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653970960000|2022-05-31 04:22:40|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1653971100000|2022-05-31 04:25:00|1136.6|1136|1136.7|1136.1|1136.7|1136.1|1136.6|1136|0
1653971110000|2022-05-31 04:25:10|1136.9|1135.9|1136.9|1135.4|1136.9|1135.9|1136.9|1135.4|0
1653971130000|2022-05-31 04:25:30|1136.4|1135.8|1136.9|1135.4|1136.9|1135.8|1136.4|1135.4|0
1653971240000|2022-05-31 04:27:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653971260000|2022-05-31 04:27:40|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1653971330000|2022-05-31 04:28:50|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|8
1653971350000|2022-05-31 04:29:10|||||||||8
1653971360000|2022-05-31 04:29:20|1136.7|1136.1|1138.2|1136.7|1138.2|1136.7|1136.7|1136.1|2
1653971410000|2022-05-31 04:30:10|1137.9|1136.4|1137.7|1136.2|1137.9|1136.4|1137.7|1136.2|0
1653971470000|2022-05-31 04:31:10|1137.5|1136.5|1137.6|1136.6|1137.6|1136.6|1137.5|1136.5|0
1653971490000|2022-05-31 04:31:30|1137.8|1136.3|1137.5|1136|1137.8|1136.3|1137.3|1136|0
1653971500000|2022-05-31 04:31:40|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|8
1653971560000|2022-05-31 04:32:40|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653971570000|2022-05-31 04:32:50|1137.8|1136.3|1137.3|1136.3|1137.8|1136.3|1137.3|1136.2|10
1653971580000|2022-05-31 04:33:00|1137.6|1136.1|1137.3|1135.8|1137.7|1136.2|1137.3|1135.8|14
1653971590000|2022-05-31 04:33:10|1137.1|1135.6|1137.2|1135.7|1137.2|1135.7|1137.1|1135.6|0
1653971630000|2022-05-31 04:33:50|||||||||1
1653971650000|2022-05-31 04:34:10|1137.3|1135.8|1137.3|1136.3|1137.3|1136.3|1137.3|1135.8|0
1653971710000|2022-05-31 04:35:10|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1653972070000|2022-05-31 04:41:10|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|1
1653972230000|2022-05-31 04:43:50|1137.2|1136|1137.4|1135.9|1137.5|1136|1137.2|1135.9|0
1653972390000|2022-05-31 04:46:30|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1653972530000|2022-05-31 04:48:50|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653972570000|2022-05-31 04:49:30|1137|1136|1137|1136|1137|1136|1137|1136|0
1653972620000|2022-05-31 04:50:20|1136.7|1136.1|1136.6|1136|1136.7|1136.1|1136.6|1136|1
1653972630000|2022-05-31 04:50:30|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.4|1135.8|0
1653972640000|2022-05-31 04:50:40|1136.4|1135.8|1136.5|1135.9|1136.5|1135.9|1136.4|1135.8|0
1653972690000|2022-05-31 04:51:30|||||||||1
1653972700000|2022-05-31 04:51:40|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|0
1653972760000|2022-05-31 04:52:40|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|0
1653972770000|2022-05-31 04:52:50|1136.4|1135.8|1136.6|1135.6|1136.6|1135.8|1136.4|1135.6|1
1653972950000|2022-05-31 04:55:50|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|0
1653973000000|2022-05-31 04:56:40|1136.3|1135.7|1137|1136.4|1137|1136.4|1136.3|1135.7|4
1653973010000|2022-05-31 04:56:50|1136.7|1136.1|1136.8|1135.8|1136.8|1136.1|1136.7|1135.8|0
1653973020000|2022-05-31 04:57:00|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1653973040000|2022-05-31 04:57:20|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1653973050000|2022-05-31 04:57:30|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653973110000|2022-05-31 04:58:30|||||||||1
1653973120000|2022-05-31 04:58:40|1137|1136|1137|1136|1137|1136|1137|1136|0
1653973140000|2022-05-31 04:59:00|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653973170000|2022-05-31 04:59:30|1136.8|1136.2|1136.7|1136.1|1136.8|1136.2|1136.7|1136.1|0
1653973180000|2022-05-31 04:59:40|1137|1136|1137.1|1136.1|1137.1|1136.1|1137|1136|0
1653973200000|2022-05-31 05:00:00|1137|1136|1137.1|1136.1|1137.1|1136.1|1136.7|1136|0
1653973210000|2022-05-31 05:00:10|1137.2|1136.5|1137.2|1136.2|1137.2|1136.5|1137.2|1136.2|0
1653973230000|2022-05-31 05:00:30|1137.1|1136.5|1138.6|1137.6|1138.6|1137.6|1137.1|1136.5|8
1653973270000|2022-05-31 05:01:10|1138.7|1137.7|1138.8|1137.8|1138.8|1137.8|1138.7|1137.7|0
1653973280000|2022-05-31 05:01:20|1138.6|1138|1138.6|1137.6|1138.8|1138|1138.6|1137.6|0
1653973290000|2022-05-31 05:01:30|1138.3|1137.7|1138.6|1137.6|1138.6|1137.7|1138.3|1137.6|1
1653973310000|2022-05-31 05:01:50|1138.4|1137.8|1138.5|1137.9|1138.5|1137.9|1138.4|1137.8|0
1653973320000|2022-05-31 05:02:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|0
1653973330000|2022-05-31 05:02:10|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653973360000|2022-05-31 05:02:40|1138.5|1137.5|1137.8|1136.8|1138.5|1137.5|1137.8|1136.8|7
1653973370000|2022-05-31 05:02:50|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653973380000|2022-05-31 05:03:00|1138.3|1136.8|1138.6|1137.6|1138.6|1137.6|1138.3|1136.8|0
1653973410000|2022-05-31 05:03:30|1138.4|1137.8|1138.8|1137.8|1138.8|1137.8|1138.4|1137.6|0
1653973440000|2022-05-31 05:04:00|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653973470000|2022-05-31 05:04:30|1138.3|1137.7|1138.9|1137.4|1138.9|1137.7|1138.3|1137.4|1
1653973540000|2022-05-31 05:05:40|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653973550000|2022-05-31 05:05:50|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1
1653973570000|2022-05-31 05:06:10|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653973600000|2022-05-31 05:06:40|1139.4|1137.9|1139.2|1137.7|1139.4|1137.9|1139.2|1137.7|1
1653973620000|2022-05-31 05:07:00|||||||||1
1653973740000|2022-05-31 05:09:00|1139|1138|1139.4|1137.9|1139.4|1138|1139|1137.9|0
1653973770000|2022-05-31 05:09:30|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|0
1653973880000|2022-05-31 05:11:20|1138.6|1138|1138.5|1137.9|1138.6|1138|1138.2|1137.6|3
1653973890000|2022-05-31 05:11:30|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|1
1653974030000|2022-05-31 05:13:50|||||||||1
1653974050000|2022-05-31 05:14:10|1138.7|1138.1|1139.2|1137.7|1139.2|1138.1|1138.7|1137.7|1
1653974060000|2022-05-31 05:14:20|1139|1138|1139.1|1138.1|1139.1|1138.1|1139|1138|0
1653974070000|2022-05-31 05:14:30|1138.8|1138.2|1139.1|1138.1|1139.1|1138.2|1138.8|1138|1
1653974230000|2022-05-31 05:17:10|1138.8|1138.2|1138.2|1137.6|1138.8|1138.2|1138.2|1137.6|10
1653974240000|2022-05-31 05:17:20|1138.1|1137.1|1138.3|1137.3|1138.3|1137.4|1137.7|1137|5
1653974330000|2022-05-31 05:18:50|1138.5|1137.5|1138.6|1137.6|1138.6|1137.6|1138.5|1137.5|1
1653974340000|2022-05-31 05:19:00|1138.5|1137.5|1138.3|1137.3|1138.5|1137.5|1138.3|1137.3|0
1653974380000|2022-05-31 05:19:40|1138.2|1137.6|1138.6|1137.6|1138.6|1137.6|1138.2|1137.6|1
1653974410000|2022-05-31 05:20:10|1138.2||1138.2||1138.2||1138.2||0
1653974520000|2022-05-31 05:22:00|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|0
1653974600000|2022-05-31 05:23:20|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|0
1653974620000|2022-05-31 05:23:40|1137.8|1137.1|1137.8|1137.2|1137.8|1137.2|1137.8|1137.1|2
1653974640000|2022-05-31 05:24:00|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|0
1653974650000|2022-05-31 05:24:10|1137.5|1136.9|1137.4|1136.8|1137.5|1136.9|1137.4|1136.8|0
1653974660000|2022-05-31 05:24:20|1137.2|1136.6|1137.7|1136.2|1137.7|1136.6|1137|1136.2|2
1653974680000|2022-05-31 05:24:40|1137.5|1136.5|1137.5|1136.9|1137.5|1136.9|1137.3|1136.5|0
1653974700000|2022-05-31 05:25:00|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1653974710000|2022-05-31 05:25:10|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1653974740000|2022-05-31 05:25:40|1137.8|1136.3|1137|1136.4|1137.8|1136.4|1137|1136.3|1
1653974770000|2022-05-31 05:26:10|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1
1653974800000|2022-05-31 05:26:40|1137.5|1136.9|1138.3|1137.3|1138.3|1137.3|1137.5|1136.9|5
1653974810000|2022-05-31 05:26:50|1138|1137.4|1138.3|1137.3|1138.3|1137.4|1138|1137.2|0
1653974870000|2022-05-31 05:27:50|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653974880000|2022-05-31 05:28:00|1138.2|1137.5|1138.5|1137.5|1138.5|1137.5|1138.2|1137.5|0
1653974890000|2022-05-31 05:28:10|1138.3|1137.7|1139.2|1137.7|1139.2|1137.7|1138.3|1137.5|0
1653974930000|2022-05-31 05:28:50|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|0
1653974940000|2022-05-31 05:29:00|1139|1138.4|1139.4|1137.9|1139.4|1138.4|1139|1137.9|3
1653975120000|2022-05-31 05:32:00|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|0
1653975130000|2022-05-31 05:32:10|1139.4|1138.4|1139.6|1138.6|1139.6|1138.6|1139.4|1138.4|0
1653975210000|2022-05-31 05:33:30|1139.3|1138.7|1139.2|1138.6|1139.3|1138.7|1139.2|1138.6|0
1653975360000|2022-05-31 05:36:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|2
1653975370000|2022-05-31 05:36:10|1139.3|1138.7|1139.2|1138.6|1139.3|1138.7|1139.2|1138.6|0
1653975380000|2022-05-31 05:36:20|1139.4|1138.8|1139.3|1138.7|1139.4|1138.8|1139.3|1138.7|1
1653975400000|2022-05-31 05:36:40|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|1139.2|1138.6|0
1653975470000|2022-05-31 05:37:50|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|2
1653975550000|2022-05-31 05:39:10|1139.6|1139|1139.7|1139.1|1139.7|1139.1|1139.6|1139|0
1653975560000|2022-05-31 05:39:20|1139.8|1138.8|1139.9|1138.4|1139.9|1138.8|1139.8|1138.4|1
1653975610000|2022-05-31 05:40:10|1140.4|1138.9|1140.1|1139.1|1140.4|1139.1|1140.1|1138.9|19
1653975640000|2022-05-31 05:40:40|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1653975650000|2022-05-31 05:40:50|1139.9|1138.9|1140.1|1139.1|1140.2|1139.1|1139.8|1138.7|0
1653975730000|2022-05-31 05:42:10|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1653975750000|2022-05-31 05:42:30|1139.4|1138.8|1139|1138.4|1139.4|1138.8|1139|1138.4|2
1653975840000|2022-05-31 05:44:00|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|0
1653975880000|2022-05-31 05:44:40|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|0
1653975890000|2022-05-31 05:44:50|1138.8|1137.3|1138.7|1137.2|1138.8|1137.3|1138.7|1137.2|1
1653975980000|2022-05-31 05:46:20|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653976020000|2022-05-31 05:47:00|||||||||1
1653976220000|2022-05-31 05:50:20|1138.5|1137.9|1138.6|1137.6|1138.6|1137.9|1138.5|1137.6|0
1653976250000|2022-05-31 05:50:50|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|0
1653976260000|2022-05-31 05:51:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.9|1138.5|1137.6|0
1653976280000|2022-05-31 05:51:20|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|0
1653976410000|2022-05-31 05:53:30|1138.6|1138|1139.3|1138.3|1139.3|1138.3|1138.6|1138|2
1653976420000|2022-05-31 05:53:40|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|5
1653976440000|2022-05-31 05:54:00|1138.9|1138.3|1139.2|1137.7|1139.2|1138.3|1138.9|1137.7|2
1653976450000|2022-05-31 05:54:10|1138.9|1137.9|1138.8|1137.8|1138.9|1137.9|1138.8|1137.8|0
1653976470000|2022-05-31 05:54:30|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|0
1653976490000|2022-05-31 05:54:50|1138.8|1137.8|1138.5|1137.9|1138.8|1137.9|1138.5|1137.8|0
1653976500000|2022-05-31 05:55:00|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1139.3|1138.3|1
1653976510000|2022-05-31 05:55:10|1138.9|1138.1|1139.1|1138.1|1139.1|1138.1|1138.9|1138.1|0
1653976560000|2022-05-31 05:56:00|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|0
1653976570000|2022-05-31 05:56:10|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653976600000|2022-05-31 05:56:40|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|0
1653976630000|2022-05-31 05:57:10|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1653976660000|2022-05-31 05:57:40|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1
1653976690000|2022-05-31 05:58:10|||||||||1
1653976810000|2022-05-31 06:00:10|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1653976840000|2022-05-31 06:00:40|1139|1138.4|1139|1138.4|1139.3|1138.4|1139|1138.3|3
1653976870000|2022-05-31 06:01:10|1138.9|1138.3|1139.2|1138.6|1139.4|1138.6|1138.9|1137.9|2
1653976880000|2022-05-31 06:01:20|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|0
1653976890000|2022-05-31 06:01:30|1139.1|1138.5|1139.2|1138.6|1139.4|1138.8|1139.1|1138.5|1
1653976920000|2022-05-31 06:02:00|1139.3|1138.7|1140.1|1139.1|1140.4|1139.5|1139.3|1138.7|6
1653976930000|2022-05-31 06:02:10|1140.2|1139.2|1140.3|1139.3|1140.3|1139.3|1140.2|1139.2|0
1653976940000|2022-05-31 06:02:20|1140|1139|1140.1|1139.1|1140.1|1139.1|1140|1139|3
1653976960000|2022-05-31 06:02:40|1140|1139.4|1140.1|1139.1|1140.5|1139.6|1140|1139|1
1653976970000|2022-05-31 06:02:50|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|1
1653976980000|2022-05-31 06:03:00|1139.7|1139.1|1139.6|1138.6|1139.9|1139.1|1139.6|1138.6|4
1653977030000|2022-05-31 06:03:50|1139.5|1138.9|1139.6|1138.6|1139.6|1138.9|1139.5|1138.6|3
1653977040000|2022-05-31 06:04:00|1139.1|1138.1|1138.2|1137.6|1139.5|1138.3|1138.2|1137.5|6
1653977050000|2022-05-31 06:04:10|1138.4|1137.8|1138.7|1138.1|1138.7|1138.1|1138.4|1137.8|1
1653977060000|2022-05-31 06:04:20|1139.1||1139.1||1139.1||1139.1||0
1653977080000|2022-05-31 06:04:40|1139.2|1138.2|1139.7|1138.2|1139.7|1138.4|1139.2|1138.2|0
1653977100000|2022-05-31 06:05:00|1139.2|1137.7|1139.1|1138.1|1139.2|1138.1|1139.1|1137.7|0
1653977150000|2022-05-31 06:05:50|||||||||1
1653977160000|2022-05-31 06:06:00|1138.9|1138.3|1139.1|1138.1|1139.1|1138.4|1138.9|1138.1|1
1653977180000|2022-05-31 06:06:20|1139|1138.4|1138.9|1137.4|1139|1138.4|1138.9|1137.4|1
1653977190000|2022-05-31 06:06:30|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653977200000|2022-05-31 06:06:40|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|0
1653977210000|2022-05-31 06:06:50|1138.4|1137.8|1138.6|1137.6|1138.6|1137.8|1138.4|1137.6|0
1653977220000|2022-05-31 06:07:00|1138.3|1137.3|1138|1136.5|1138.3|1137.3|1137.8|1136.5|2
1653977230000|2022-05-31 06:07:10|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1653977240000|2022-05-31 06:07:20|1137.6|1137|1137.6|1136.6|1137.6|1137|1137.6|1136.6|1
1653977250000|2022-05-31 06:07:30|1137.8|1136.3|1137.5|1136|1137.8|1136.3|1137.3|1136|1
1653977270000|2022-05-31 06:07:50|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1653977280000|2022-05-31 06:08:00|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1653977300000|2022-05-31 06:08:20|1137.4|1136.4|1137.1|1136.1|1137.4|1136.4|1137.1|1136.1|2
1653977330000|2022-05-31 06:08:50|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1
1653977360000|2022-05-31 06:09:20|1137|1136.2|1136.8|1135.8|1137|1136.2|1136.8|1135.8|0
1653977380000|2022-05-31 06:09:40|1138|1136.2|1138|1136.5|1138|1136.5|1138|1136.2|3
1653977390000|2022-05-31 06:09:50|1137.6|1137|1138.1|1137.1|1138.1|1137.1|1137.6|1136.8|0
1653977420000|2022-05-31 06:10:20|1137.8|1136.6|1137.6|1136.6|1137.8|1136.8|1137.6|1136.6|2
1653977450000|2022-05-31 06:10:50|1137.1|1136.1|1136.8|1135.8|1137.1|1136.1|1136.8|1135.8|4
1653977460000|2022-05-31 06:11:00||1136.2||1136.2||1136.2||1136.2|0
1653977510000|2022-05-31 06:11:50|||||||||1
1653977520000|2022-05-31 06:12:00|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|2
1653977540000|2022-05-31 06:12:20|1137.5|1136.5|1137.7|1136.2|1137.8|1136.5|1137.5|1136.2|0
1653977570000|2022-05-31 06:12:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|2
1653977590000|2022-05-31 06:13:10|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1
1653977630000|2022-05-31 06:13:50|||||||||1
1653977640000|2022-05-31 06:14:00|1137.1|1136.1|1137|1136|1137.3|1136.1|1137|1135.8|0
1653977650000|2022-05-31 06:14:10|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1653977690000|2022-05-31 06:14:50|||||||||1
1653977700000|2022-05-31 06:15:00|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1
1653977750000|2022-05-31 06:15:50|||||||||1
1653977810000|2022-05-31 06:16:50|1136.7|1136.1|1136.8|1135.8|1136.8|1136.1|1136.7|1135.8|1
1653977820000|2022-05-31 06:17:00||1136.2||1136.2||1136.2||1136.2|0
1653977830000|2022-05-31 06:17:10|1135.8|1135.8|1136|1134.5|1136|1135.8|1135.1|1134.1|31
1653977870000|2022-05-31 06:17:50|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|0
1653977930000|2022-05-31 06:18:50|||||||||1
1653977990000|2022-05-31 06:19:50|||||||||1
1653978000000|2022-05-31 06:20:00|1136.5|1135.5|1137.3|1136.7|1137.3|1136.7|1136.5|1135.5|6
1653978030000|2022-05-31 06:20:30|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|1
1653978040000|2022-05-31 06:20:40|1137.8|1136.8|1138.2|1136.7|1138.2|1136.8|1137.8|1136.5|0
1653978050000|2022-05-31 06:20:50|1138|1137|1138.1|1137.1|1138.1|1137.1|1138|1137|13
1653978060000|2022-05-31 06:21:00|1138.3|1136.8|1137.9|1136.9|1138.3|1136.9|1137.8|1136.8|2
1653978070000|2022-05-31 06:21:10|1137.7|1136.2|1137.6|1136.6|1137.8|1136.6|1137.6|1136.2|1
1653978080000|2022-05-31 06:21:20|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1653978100000|2022-05-31 06:21:40|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|4
1653978110000|2022-05-31 06:21:50|1139.5|1138|1139.7|1139.1|1139.7|1139.1|1139.3|1138|2
1653978120000|2022-05-31 06:22:00|1139.6|1138.6|1140.1|1139.1|1140.3|1139.2|1139.6|1138.6|6
1653978130000|2022-05-31 06:22:10|1140|1139.4|1140.3|1139.3|1140.3|1139.4|1140|1139.3|1
1653978140000|2022-05-31 06:22:20|1140.5|1139|1140.7|1139.2|1140.7|1139.2|1140.5|1139|1
1653978160000|2022-05-31 06:22:40|1140.8|1139.8|1141|1139.5|1141|1139.8|1140.8|1139.5|0
1653978170000|2022-05-31 06:22:50|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|4
1653978180000|2022-05-31 06:23:00|1141|1140|1141.1|1140.1|1141.3|1140.7|1141|1140|0
1653978210000|2022-05-31 06:23:30|1141.5|1140|1141.3|1140.3|1141.5|1140.3|1141.3|1140|0
1653978240000|2022-05-31 06:24:00|1141.2|1140.6|1141.1|1140.1|1141.3|1140.7|1141.1|1140.1|1
1653978250000|2022-05-31 06:24:10|||||||||1
1653978260000|2022-05-31 06:24:20|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1653978270000|2022-05-31 06:24:30|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|0
1653978280000|2022-05-31 06:24:40|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1653978300000|2022-05-31 06:25:00|1141.1|1140.1|1141.1|1140.1|1141.3|1140.3|1141.1|1140.1|0
1653978310000|2022-05-31 06:25:10|1141.5|1140|1141.3|1140.3|1141.5|1140.3|1141.3|1140|1
1653978330000|2022-05-31 06:25:30|1141.2|1140.6|1142.5|1141|1142.5|1141|1141.2|1140.6|4
1653978340000|2022-05-31 06:25:40|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|0
1653978350000|2022-05-31 06:25:50|1142.2|1141.6|1142.3|1141.7|1142.3|1141.7|1142.2|1141.6|0
1653978360000|2022-05-31 06:26:00|1142.8|1141.8|1142.8|1141.8|1142.8|1142.2|1142.8|1141.8|6
1653978370000|2022-05-31 06:26:10||1142.2||1142.2||1142.2||1142.2|0
1653978380000|2022-05-31 06:26:20|1142.9|1142.3|1143.1|1142.1|1143.1|1142.3|1142.9|1142.1|4
1653978400000|2022-05-31 06:26:40|1142.9|1142.3|1143.3|1142.3|1143.3|1142.3|1142.9|1142.1|0
1653978410000|2022-05-31 06:26:50||1142.7||1142.3||1142.7||1142.3|0
1653978420000|2022-05-31 06:27:00||1142.7||1142.7||1142.7||1142.7|0
1653978430000|2022-05-31 06:27:10|1144|1142.5|1143.8|1142.8|1144|1142.8|1143.8|1142.5|2
1653978440000|2022-05-31 06:27:20|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|4
1653978450000|2022-05-31 06:27:30|1143.3|1142.3|1142.6|1141.6|1143.3|1142.3|1142.6|1141.6|6
1653978470000|2022-05-31 06:27:50|1143|1141.5|1142.7|1141.2|1143|1141.5|1142.7|1141.2|3
1653978480000|2022-05-31 06:28:00|1142.6|1141.6|1142.9|1141.4|1142.9|1141.6|1142.6|1141.4|0
1653978490000|2022-05-31 06:28:10|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|0
1653978530000|2022-05-31 06:28:50|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1
1653978570000|2022-05-31 06:29:30|1141.9|1140.9|1142.3|1141.3|1142.3|1141.3|1141.9|1140.9|2
1653978580000|2022-05-31 06:29:40|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1653978590000|2022-05-31 06:29:50|1142.3|1141.3|1142.5|1141|1142.5|1141.3|1142.3|1141|1
1653978600000|2022-05-31 06:30:00|1142.3|1141.3|1142.3|1141.3|1142.5|1141.3|1142.3|1141|0
1653978620000|2022-05-31 06:30:20|1142.5|1141|1142.7|1141.2|1142.7|1141.3|1142.3|1141|0
1653978630000|2022-05-31 06:30:30|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|0
1653978640000|2022-05-31 06:30:40|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|0
1653978660000|2022-05-31 06:31:00|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|0
1653978720000|2022-05-31 06:32:00||1142.2||1142.2||1142.2||1142.2|2
1653978740000|2022-05-31 06:32:20|1143.3|1142.3|1143.3|1142.3|1143.7|1142.4|1143.3|1142.1|1
1653978770000|2022-05-31 06:32:50|||||||||1
1653978780000|2022-05-31 06:33:00|1143.2|1142.7|1143.3|1142.3|1143.3|1142.7|1143.2|1142.3|1
1653978800000|2022-05-31 06:33:20|1143.8||1143.8||1143.8||1143.8||3
1653978810000|2022-05-31 06:33:30|1143.7|1142.2|1143.8|1142.8|1143.8|1142.8|1143.7|1142.2|2
1653978820000|2022-05-31 06:33:40|1143.7|1143.1|1143.8|1142.8|1144.5|1143.5|1143.7|1142.8|14
1653978840000|2022-05-31 06:34:00|1144.1|1142.6|1143.8|1142.8|1144.2|1142.8|1143.6|1142.5|2
1653978850000|2022-05-31 06:34:10|1144.1|1143.2|1144.1|1143.1|1144.1|1143.2|1144.1|1143.1|0
1653978860000|2022-05-31 06:34:20|1144|1143.4|1144|1142.5|1144.1|1143.5|1144|1142.5|2
1653978880000|2022-05-31 06:34:40|1144.1|1142.6|1144.1|1142.6|1144.2|1142.7|1144.1|1142.6|0
1653978890000|2022-05-31 06:34:50|1144.2|1142.7|1144.1|1142.6|1144.2|1142.7|1144.1|1142.6|0
1653978900000|2022-05-31 06:35:00|1144.2|1142.7|1144.1|1143.1|1144.2|1143.1|1144|1142.6|0
1653978920000|2022-05-31 06:35:20|1143.8|1143.2|1143.7|1142.2|1143.8|1143.2|1143.3|1142.2|1
1653978930000|2022-05-31 06:35:30|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|0
1653978940000|2022-05-31 06:35:40|1143.1|1142.5|1143|1142.4|1143.1|1142.5|1143|1142.4|0
1653978950000|2022-05-31 06:35:50|1143.8|1142.3|1143.5|1142.5|1143.8|1142.5|1143.5|1142.3|3
1653978960000|2022-05-31 06:36:00|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|0
1653979000000|2022-05-31 06:36:40|1143.1|1142.5|1142.9|1141.9|1143.3|1142.5|1142.7|1141.9|1
1653979010000|2022-05-31 06:36:50|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|0
1653979020000|2022-05-31 06:37:00|1142.3|1141.7|1142.1|1141.1|1142.5|1141.7|1142.1|1141|0
1653979080000|2022-05-31 06:38:00|1142|1140.5|1142.5|1141|1142.5|1141|1142|1140.5|6
1653979100000|2022-05-31 06:38:20|1142.1|1141.1|1142.4|1140.9|1142.4|1141.1|1142.1|1140.9|1
1653979110000|2022-05-31 06:38:30|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1653979140000|2022-05-31 06:39:00|1142.4|1140.9|1142|1141|1142.4|1141|1141.9|1140.9|0
1653979150000|2022-05-31 06:39:10|1142.3|1140.8|1142.3|1140.8|1142.3|1140.8|1142.3|1140.8|0
1653979160000|2022-05-31 06:39:20|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|0
1653979200000|2022-05-31 06:40:00|1143|1141.5|1143.2|1141.7|1143.2|1141.7|1143|1141.5|1
1653979260000|2022-05-31 06:41:00|1143.1|1142.1|1142.8|1142.2|1143.1|1142.2|1142.8|1142|0
1653979280000|2022-05-31 06:41:20|1142.9|1141.9|1142.6|1141.1|1142.9|1141.9|1142.6|1141.1|1
1653979290000|2022-05-31 06:41:30|1142.7|1141.2|1143|1141.5|1143|1141.6|1142.6|1141.2|0
1653979310000|2022-05-31 06:41:50|1142.6|1141.6|1142.3|1141.7|1142.6|1141.7|1142.2|1141.3|0
1653979320000|2022-05-31 06:42:00|1142.6|1141.6|1143.1|1141.6|1143.1|1141.6|1142.6|1141.5|2
1653979330000|2022-05-31 06:42:10|1143|1141.5|1143.1|1141.6|1143.1|1141.6|1143|1141.5|0
1653979360000|2022-05-31 06:42:40|1142.6|1141.5|1143|1141.5|1143|1141.5|1142.6|1141.5|0
1653979380000|2022-05-31 06:43:00|1143.3|1141.8|1143|1141.5|1143.3|1141.8|1143|1141.5|0
1653979440000|2022-05-31 06:44:00|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|0
1653979480000|2022-05-31 06:44:40|1143.1|1142.1|1143.1|1142.1|1143.1|1142.1|1143.1|1142.1|0
1653979490000|2022-05-31 06:44:50|1143.3|1141.8|1143|1142|1143.3|1142|1143|1141.7|0
1653979500000|2022-05-31 06:45:00|1143.1|1142.1|1143.3|1142.3|1143.3|1142.3|1143.1|1142.1|0
1653979510000|2022-05-31 06:45:10|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|0
1653979520000|2022-05-31 06:45:20|1142.8|1142.2|1142.1|1141.1|1142.8|1142.2|1142.1|1141.1|3
1653979530000|2022-05-31 06:45:30|1142.3|1140.8|1142.1|1141.1|1142.3|1141.1|1142.1|1140.8|0
1653979540000|2022-05-31 06:45:40|1142|1141|1142.1|1141.1|1142.1|1141.1|1142|1140.5|3
1653979570000|2022-05-31 06:46:10|1142.3|1141.3|1142.6|1141.1|1142.6|1141.3|1142.1|1141.1|0
1653979580000|2022-05-31 06:46:20|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1653979590000|2022-05-31 06:46:30|1142.6|1141.1|1142.6|1141.6|1142.6|1141.6|1142.6|1141.1|0
1653979620000|2022-05-31 06:47:00|1142.7|1141.2|1142.8|1141.3|1142.8|1141.6|1142.4|1141.2|0
1653979630000|2022-05-31 06:47:10|1142.7|1141.2|1142.5|1141|1142.7|1141.2|1142.5|1141|0
1653979670000|2022-05-31 06:47:50|1142.3|1141.3|1142.6|1141.1|1142.7|1141.3|1142.3|1141.1|4
1653979680000|2022-05-31 06:48:00|1142.7|1141.2|1142.3|1141.3|1142.7|1141.3|1142.3|1141.2|0
1653979690000|2022-05-31 06:48:10|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1653979730000|2022-05-31 06:48:50|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1
1653979740000|2022-05-31 06:49:00|1141.6|1141|1141.8|1141.2|1141.8|1141.2|1141.6|1141|8
1653979760000|2022-05-31 06:49:20|1142.1|1141.1|1142.6|1141.6|1142.6|1141.6|1142.1|1141.1|1
1653979780000|2022-05-31 06:49:40|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1
1653979790000|2022-05-31 06:49:50|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1653979800000|2022-05-31 06:50:00|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|1142.3|1141.3|0
1653979850000|2022-05-31 06:50:50|||||||||1
1653979860000|2022-05-31 06:51:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1
1653979870000|2022-05-31 06:51:10|||||||||1
1653979890000|2022-05-31 06:51:30|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1
1653979970000|2022-05-31 06:52:50|1142.1|1141.5|1142.1|1141.1|1142.1|1141.5|1142.1|1141.1|2
1653979980000|2022-05-31 06:53:00|1141.7|1140.7|1140.6|1140|1141.7|1140.7|1140.6|1140|8
1653979990000|2022-05-31 06:53:10|1140.9|1139.9|1140.9|1139.9|1140.9|1139.9|1140.9|1139.9|0
1653980040000|2022-05-31 06:54:00|1141|1140|1141.3|1139.8|1141.5|1140.1|1141|1139.8|1
1653980080000|2022-05-31 06:54:40|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|0
1653980090000|2022-05-31 06:54:50|1141.3|1139.8|1140.9|1139.9|1141.3|1139.9|1140.9|1139.8|1
1653980100000|2022-05-31 06:55:00|1140.6|1140|1140.9|1139.9|1140.9|1140|1140.6|1139.8|0
1653980140000|2022-05-31 06:55:40|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|0
1653980150000|2022-05-31 06:55:50|1140.9|1139.9|1140.6|1140|1140.9|1140|1140.6|1139.9|1
1653980160000|2022-05-31 06:56:00|1140.3|1139.7|1140|1139.4|1140.3|1139.7|1140|1139.4|2
1653980180000|2022-05-31 06:56:20|1139.7|1139.1|1139.8|1139.2|1139.8|1139.2|1139.7|1139.1|1
1653980190000|2022-05-31 06:56:30|1139.7|1139.1|1139.8|1139.2|1139.8|1139.2|1139.7|1139.1|0
1653980200000|2022-05-31 06:56:40|1140|1139.4|1140.6|1139.6|1140.6|1139.6|1140|1139.4|2
1653980220000|2022-05-31 06:57:00|1140.3|1139.7|1140.1|1139.5|1140.5|1139.7|1140.1|1139.3|0
1653980230000|2022-05-31 06:57:10|1140|1139.4|1140|1139.4|1140|1139.4|1140|1139.4|0
1653980270000|2022-05-31 06:57:50|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1
1653980280000|2022-05-31 06:58:00|1140|1139.4|1140.3|1139.3|1140.3|1139.5|1140|1139.2|0
1653980290000|2022-05-31 06:58:10|1140.4|1139.4|1140.7|1139.2|1140.7|1139.4|1140.4|1139.2|1
1653980300000|2022-05-31 06:58:20|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|2
1653980310000|2022-05-31 06:58:30|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1
1653980320000|2022-05-31 06:58:40|1141.2|1139.7|1141.7|1140.2|1141.7|1140.3|1141.1|1139.7|2
1653980330000|2022-05-31 06:58:50|1141.8|1140.8|1141.3|1140.3|1142|1140.8|1141.3|1140.3|2
1653980340000|2022-05-31 06:59:00|1141.6|1140.1|1141.4|1140.4|1141.7|1140.4|1141.4|1140.1|1
1653980350000|2022-05-31 06:59:10|1141.3|1140.3|1141.3|1140.7|1141.3|1140.7|1141.3|1140.3|0
1653980360000|2022-05-31 06:59:20|1141.2|1140.2|1141|1139.5|1141.2|1140.2|1140.8|1139.5|2
1653980370000|2022-05-31 06:59:30|1141.2|1139.7|1140.8|1139.8|1141.2|1139.8|1140.8|1139.7|0
1653980400000|2022-05-31 07:00:00|1141.2|1139.7|1141|1139.5|1141.2|1140.1|1140.8|1139.5|1
1653980430000|2022-05-31 07:00:30|1140.8|1139.3|1141|1139.5|1141|1139.5|1140.8|1139.3|1
1653980450000|2022-05-31 07:00:50|||||||||1
1653980460000|2022-05-31 07:01:00|1140.6|1139.6|1139.9|1138.9|1140.6|1139.6|1139.8|1138.9|5
1653980500000|2022-05-31 07:01:40|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|2
1653980510000|2022-05-31 07:01:50|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|0
1653980520000|2022-05-31 07:02:00|1140.2|1139.2|1139.9|1138.9|1140.2|1139.2|1139.9|1138.9|0
1653980540000|2022-05-31 07:02:20|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|1139.8|1139.2|0
1653980550000|2022-05-31 07:02:30|1140.3|1139.7|1140.3|1139.3|1140.3|1139.7|1140.3|1139.3|2
1653980580000|2022-05-31 07:03:00|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|0
1653980590000|2022-05-31 07:03:10|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|0
1653980600000|2022-05-31 07:03:20|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|0
1653980630000|2022-05-31 07:03:50|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|1
1653980640000|2022-05-31 07:04:00|1140.3|1139.3|1139.6|1139|1140.5|1139.3|1139.6|1139|3
1653980680000|2022-05-31 07:04:40|1139.7|1139.1|1140.1|1139.5|1140.1|1139.5|1139.7|1139.1|1
1653980700000|2022-05-31 07:05:00|1140|1139.4|1140|1139.4|1140|1139.4|1140|1139.4|0
1653980750000|2022-05-31 07:05:50|1140.2|1139.2|1140.3|1138.8|1140.3|1139.2|1139.5|1138.8|11
1653980760000|2022-05-31 07:06:00|1140.4|1138.9|1138.1|1137.1|1140.4|1139.1|1138.1|1137.1|26
1653980790000|2022-05-31 07:06:30|1138.3|1136.8|1137.3|1135.8|1138.3|1136.8|1137.3|1135.8|1
1653980830000|2022-05-31 07:07:10|1136.8|1135.6|1136.5|1135|1137.1|1135.6|1136.5|1135|5
1653980880000|2022-05-31 07:08:00|1136.2|1135.2|1136.8|1135.8|1136.9|1135.8|1136.2|1135.2|4
1653980890000|2022-05-31 07:08:10||1136.2||1135.8||1136.2||1135.8|1
1653980910000|2022-05-31 07:08:30|1136.7|1136.1|1136.8|1136.2|1136.8|1136.2|1136.7|1136.1|0
1653980940000|2022-05-31 07:09:00|1137.5|1136|1137.3|1136.3|1137.5|1136.3|1137.3|1136|2
1653981000000|2022-05-31 07:10:00|1137.5|1136|1136.8|1136.2|1137.5|1136.3|1136.8|1136|4
1653981010000|2022-05-31 07:10:10|||||||||1
1653981050000|2022-05-31 07:10:50||1135.8||1135.8||1135.8||1135.8|3
1653981060000|2022-05-31 07:11:00|1136.5|1135.9|1135.8|1135.2|1136.5|1135.9|1135.8|1135.1|3
1653981070000|2022-05-31 07:11:10|1136.8|1135.8|1137.2|1135.7|1137.2|1135.8|1136.8|1135.7|2
1653981080000|2022-05-31 07:11:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653981110000|2022-05-31 07:11:50|1137|1135.5|1136.9|1135.4|1137|1135.5|1136.8|1135.3|1
1653981120000|2022-05-31 07:12:00|1136.7|1135.7|1137.3|1135.8|1137.3|1135.8|1136.7|1135.7|0
1653981150000|2022-05-31 07:12:30|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1653981160000|2022-05-31 07:12:40|1137.3|1135.8|1137.2|1135.7|1137.3|1135.8|1137|1135.5|0
1653981180000|2022-05-31 07:13:00|1137.1|1135.6|1137.2|1135.7|1137.2|1135.7|1137|1135.5|0
1653981190000|2022-05-31 07:13:10|1136.8|1135.8|1137.1|1135.6|1137.1|1135.8|1136.8|1135.6|0
1653981210000|2022-05-31 07:13:30|1137.2|1135.7|1136.6|1135.6|1137.2|1135.8|1136.6|1135.6|1
1653981250000|2022-05-31 07:14:10|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|0
1653981260000|2022-05-31 07:14:20|||||||||1
1653981280000|2022-05-31 07:14:40|1136.6|1136|1136.8|1136.2|1136.8|1136.2|1136.6|1136|1
1653981290000|2022-05-31 07:14:50|1136.9|1135.9|1136.8|1135.8|1136.9|1135.9|1136.8|1135.8|1
1653981320000|2022-05-31 07:15:20|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1653981330000|2022-05-31 07:15:30|1136.6|1136|1137.2|1135.7|1137.2|1136|1136.6|1135.7|0
1653981340000|2022-05-31 07:15:40|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1653981360000|2022-05-31 07:16:00|1136.9|1135.9|1137.1|1136.1|1137.1|1136.1|1136.9|1135.9|0
1653981370000|2022-05-31 07:16:10|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1653981390000|2022-05-31 07:16:30|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1653981400000|2022-05-31 07:16:40|1137|1136.4|1136.9|1136.3|1137|1136.4|1136.9|1136.3|1
1653981410000|2022-05-31 07:16:50|1136.8|1136.2|1136.9|1135.9|1136.9|1136.2|1136.8|1135.9|1
1653981450000|2022-05-31 07:17:30|||||||||1
1653981480000|2022-05-31 07:18:00|1136.5|1135|1135.7|1134.2|1136.5|1135|1135.7|1134.2|2
1653981490000|2022-05-31 07:18:10|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1653981520000|2022-05-31 07:18:40|||||||||2
1653981560000|2022-05-31 07:19:20|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|3
1653981590000|2022-05-31 07:19:50|1136.6|1135.1|1136.8|1135.3|1136.8|1135.3|1136.6|1135.1|1
1653981600000|2022-05-31 07:20:00|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1653981610000|2022-05-31 07:20:10|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1653981620000|2022-05-31 07:20:20|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1653981630000|2022-05-31 07:20:30|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1653981640000|2022-05-31 07:20:40|1136.7|1135.2|1137|1135.5|1137|1135.5|1136.7|1135.2|0
1653981660000|2022-05-31 07:21:00|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653981690000|2022-05-31 07:21:30|1136.5|1135.9|1137.3|1135.8|1137.3|1135.9|1136.5|1135.8|0
1653981700000|2022-05-31 07:21:40|1137.2|1135.7|1136.8|1135.8|1137.2|1135.8|1136.8|1135.7|0
1653981720000|2022-05-31 07:22:00|1137|1136.4|1137.1|1135.6|1137.5|1136.7|1136.8|1135.6|1
1653981730000|2022-05-31 07:22:10|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653981750000|2022-05-31 07:22:30|1137.2|1135.7|1136.8|1135.8|1137.2|1135.9|1136.8|1135.7|0
1653981770000|2022-05-31 07:22:50|1137.3|1135.9|1137.4|1135.9|1137.4|1135.9|1137.3|1135.8|0
1653981780000|2022-05-31 07:23:00|1138|1137|1138|1137|1138|1137|1138|1137|4
1653981790000|2022-05-31 07:23:10|1138.3|1136.8|1138.7|1137.2|1138.7|1137.2|1138.3|1136.8|0
1653981800000|2022-05-31 07:23:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1653981810000|2022-05-31 07:23:30|1138.9|1137.4|1138.8|1137.3|1138.9|1137.4|1138.8|1137.3|0
1653981850000|2022-05-31 07:24:10|1138.5|1137|1138.6|1137.1|1138.6|1137.1|1138.5|1137|0
1653981880000|2022-05-31 07:24:40|1138.3|1137.3|1138.6|1137.1|1138.6|1137.3|1138.3|1137.1|0
1653981890000|2022-05-31 07:24:50|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|3
1653981920000|2022-05-31 07:25:20|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|0
1653981930000|2022-05-31 07:25:30|1139|1138|1139|1138|1139|1138|1139|1138|0
1653981950000|2022-05-31 07:25:50|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1
1653981960000|2022-05-31 07:26:00||1137.8||1137.8||1137.8||1137.8|1
1653981980000|2022-05-31 07:26:20|1138.5|1137.9|1138.8|1137.8|1138.8|1137.9|1138.5|1137.8|0
1653982010000|2022-05-31 07:26:50|1139.2|1137.7|1139.3|1138.3|1139.5|1138.3|1139.1|1137.7|3
1653982040000|2022-05-31 07:27:20|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|0
1653982050000|2022-05-31 07:27:30|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|0
1653982060000|2022-05-31 07:27:40|1139|1138.4|1139.3|1138.7|1139.3|1138.7|1139|1138.4|8
1653982070000|2022-05-31 07:27:50|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|7
1653982080000|2022-05-31 07:28:00|1140.2|1138.7|1140.1|1139.1|1140.2|1139.1|1140.1|1138.7|2
1653982090000|2022-05-31 07:28:10|1140.5|1139|1140.6|1139.1|1140.6|1139.1|1140.5|1139|1
1653982150000|2022-05-31 07:29:10|1140.3|1139.7|1140.5|1139.9|1140.5|1139.9|1140.3|1139.7|0
1653982160000|2022-05-31 07:29:20|1140.3|1139.5|1140.3|1139.3|1140.3|1139.5|1140.3|1139.3|1
1653982180000|2022-05-31 07:29:40|1140.2|1139.6|1140.3|1139.3|1140.3|1139.6|1140.2|1139.3|14
1653982190000|2022-05-31 07:29:50|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|3
1653982200000|2022-05-31 07:30:00|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1653982220000|2022-05-31 07:30:20|1140.7|1139.7|1140.8|1139.8|1140.8|1139.8|1140.7|1139.7|0
1653982230000|2022-05-31 07:30:30||1140.2||1140.2||1140.2||1140.2|0
1653982240000|2022-05-31 07:30:40|1140.6|1139.8|1140.8|1139.8|1140.8|1140|1140.6|1139.8|4
1653982260000|2022-05-31 07:31:00|1140.9|1140.2|1140.8|1140.2|1140.9|1140.2|1140.8|1139.8|1
1653982270000|2022-05-31 07:31:10||1139.8||1139.8||1139.8||1139.8|1
1653982350000|2022-05-31 07:32:30|1141.5|1140|1141.5|1140|1141.5|1140|1141.4|1139.9|4
1653982360000|2022-05-31 07:32:40|1141.4|1140.8|1141.8|1140.8|1141.8|1140.8|1141.4|1140.8|0
1653982380000|2022-05-31 07:33:00|1141.4|1140.3|1141.8|1140.3|1141.8|1140.3|1141.4|1140.3|1
1653982390000|2022-05-31 07:33:10|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|0
1653982410000|2022-05-31 07:33:30|1141.6|1141|1141.9|1140.4|1142|1141|1141.6|1140.4|1
1653982420000|2022-05-31 07:33:40|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|0
1653982430000|2022-05-31 07:33:50|1141.4|1140.4|1141.5|1140.9|1141.5|1140.9|1141.4|1140.4|4
1653982440000|2022-05-31 07:34:00|1141.8|1141.2|1143.1|1141.6|1143.1|1141.6|1141.8|1141.2|2
1653982470000|2022-05-31 07:34:30|1142.9|1141.9|1143.1|1141.6|1143.1|1141.9|1142.9|1141.6|1
1653982490000|2022-05-31 07:34:50|1143|1142.4|1143.3|1142.3|1143.3|1142.4|1143|1142.3|4
1653982500000|2022-05-31 07:35:00|1143.4|1141.9|1143|1141.5|1143.4|1141.9|1143|1141.5|6
1653982520000|2022-05-31 07:35:20|1142.9|1141.4|1142.7|1141.2|1142.9|1141.4|1142.7|1141.2|0
1653982540000|2022-05-31 07:35:40|1142.6|1141.1|1142.5|1141|1142.6|1141.1|1142.5|1141|0
1653982560000|2022-05-31 07:36:00|1142.3|1140.8|1141.8|1140.3|1142.3|1140.8|1141.8|1140.3|1
1653982570000|2022-05-31 07:36:10|1141.7|1140.2|1141.3|1139.8|1141.7|1140.2|1141.3|1139.8|0
1653982580000|2022-05-31 07:36:20|1141.1|1139.6|1141.5|1140|1141.5|1140|1141|1139.5|4
1653982610000|2022-05-31 07:36:50|||||||||1
1653982630000|2022-05-31 07:37:10|1141.4|1139.9|1141.5|1140|1141.5|1140|1141.4|1139.9|1
1653982670000|2022-05-31 07:37:50|||||||||1
1653982690000|2022-05-31 07:38:10|1141.4|1139.9|1141.5|1140|1141.5|1140|1141.4|1139.9|0
1653982700000|2022-05-31 07:38:20|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1653982710000|2022-05-31 07:38:30|1141|1140.4|1141|1140|1141.4|1140.4|1141|1139.9|3
1653982720000|2022-05-31 07:38:40|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|2
1653982730000|2022-05-31 07:38:50|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1
1653982750000|2022-05-31 07:39:10|1141|1139.5|1141.1|1139.6|1141.1|1139.6|1141|1139.5|0
1653982770000|2022-05-31 07:39:30|1140.8|1139.8|1140.9|1139.4|1140.9|1139.8|1140.8|1139.4|1
1653982780000|2022-05-31 07:39:40|1140.8|1139.3|1141.1|1139.6|1141.1|1139.6|1140.8|1139.3|0
1653982800000|2022-05-31 07:40:00|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1653982830000|2022-05-31 07:40:30|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1653982850000|2022-05-31 07:40:50|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1653982860000|2022-05-31 07:41:00|1141|1139.5|1141|1139.5|1141.1|1139.6|1141|1139.5|1
1653982870000|2022-05-31 07:41:10|1141.1|1139.6|1141|1139.5|1141.1|1139.6|1141|1139.5|1
1653982880000|2022-05-31 07:41:20|1141.1|1139.6|1141.4|1139.9|1141.5|1140|1141.1|1139.6|0
1653982890000|2022-05-31 07:41:30|1141.3|1139.8|1141.2|1139.7|1141.3|1139.8|1141.2|1139.7|0
1653982910000|2022-05-31 07:41:50|1140.8|1139.8|1141|1140|1141.2|1140|1140.8|1139.7|0
1653982950000|2022-05-31 07:42:30|1141.2|1139.7|1141|1139.5|1141.2|1139.7|1141|1139.5|0
1653982980000|2022-05-31 07:43:00|1141.1|1139.6|1141.2|1139.7|1141.2|1140|1141|1139.6|0
1653983010000|2022-05-31 07:43:30|1141|1140|1141|1140|1141|1140|1141|1140|0
1653983030000|2022-05-31 07:43:50|1141.5||1141.5||1141.5||1141.5||0
1653983100000|2022-05-31 07:45:00|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|0
1653983150000|2022-05-31 07:45:50|1141.5|1140.5|1142.2|1140.7|1142.2|1140.7|1141.5|1140.5|0
1653983170000|2022-05-31 07:46:10|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1141.9|1140.9|1
1653983180000|2022-05-31 07:46:20|1142.8|1141.3|1143|1141.5|1143|1141.5|1142.8|1141.3|1
1653983210000|2022-05-31 07:46:50|1142.9|1141.4|1143|1141.5|1143|1141.6|1142.6|1141.4|0
1653983220000|2022-05-31 07:47:00|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|0
1653983240000|2022-05-31 07:47:20|1142.3|1141.7|1142.3|1141.7|1142.3|1141.7|1142.3|1141.7|0
1653983250000|2022-05-31 07:47:30|1142.7|1141.8|1142.8|1141.8|1142.8|1141.8|1142.7|1141.8|1
1653983270000|2022-05-31 07:47:50|1142.9|1141.9|1143.6|1142.1|1143.7|1142.4|1142.9|1141.9|1
1653983280000|2022-05-31 07:48:00|1143.7|1142.2|1143.8|1142.3|1143.8|1142.3|1143.7|1142.2|0
1653983300000|2022-05-31 07:48:20|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1653983320000|2022-05-31 07:48:40|1143.4|1142.4|1143.6|1142.6|1143.6|1142.6|1143.4|1142.4|0
1653983330000|2022-05-31 07:48:50|1144.1|1143.1|1144.3|1142.8|1144.6|1143.7|1144.1|1142.8|2
1653983340000|2022-05-31 07:49:00|1143.9|1142.9|1143.9|1142.9|1143.9|1142.9|1143.9|1142.9|0
1653983350000|2022-05-31 07:49:10|1143.8|1142.8|1144|1142.5|1144|1142.8|1143.8|1142.5|0
1653983360000|2022-05-31 07:49:20|1143.7|1142.7|1144.5|1143.9|1144.7|1143.9|1143.7|1142.6|10
1653983370000|2022-05-31 07:49:30|1144.4|1143.8|1143.9|1143.3|1144.6|1143.8|1143.9|1143.3|13
1653983380000|2022-05-31 07:49:40|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1
1653983400000|2022-05-31 07:50:00|1143.9|1143.3|1144.1|1143.5|1144.1|1143.5|1143.9|1143|36
1653983410000|2022-05-31 07:50:10|1144.3|1143.7|1144.3|1143.7|1144.5|1143.7|1144.3|1142.9|14
1653983440000|2022-05-31 07:50:40|1144.5|1143.5|1144.6|1143.6|1144.6|1143.6|1144.5|1143.5|3
1653983460000|2022-05-31 07:51:00|1144.3|1143.7|1144.3|1143.7|1144.3|1143.7|1144.3|1143.7|1
1653983480000|2022-05-31 07:51:20|1144.2|1143.6|1144.2|1143.6|1144.2|1143.6|1144.2|1143.6|2
1653983490000|2022-05-31 07:51:30|1144.1|1143.5|1144.3|1143.7|1144.3|1143.7|1143.8|1143.2|4
1653983500000|2022-05-31 07:51:40|1144.1|1143.5|1144.6|1143.6|1144.6|1143.6|1144.1|1143.5|0
1653983510000|2022-05-31 07:51:50||1144||1144||1144||1144|2
1653983520000|2022-05-31 07:52:00|1144.5|1143.9|1144.3|1143.7|1144.6|1143.9|1144.3|1143.6|2
1653983530000|2022-05-31 07:52:10|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|2
1653983540000|2022-05-31 07:52:20|1144.3|1143.7|1144.6|1143.6|1144.6|1143.7|1144.3|1143.5|10
1653983570000|2022-05-31 07:52:50|1144.3|1143.7|1144.1|1143.5|1144.3|1143.7|1143.7|1143.1|2
1653983580000|2022-05-31 07:53:00|1143.6|1143|1143.3|1142.7|1143.7|1143|1143.3|1142.7|2
1653983590000|2022-05-31 07:53:10|1143|1142.4|1143|1142.4|1143|1142.4|1142.9|1142.3|1
1653983600000|2022-05-31 07:53:20|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1653983630000|2022-05-31 07:53:50|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|0
1653983640000|2022-05-31 07:54:00|1143.5|1142|1143.5|1142.5|1143.5|1142.5|1142.8|1141.8|4
1653983650000|2022-05-31 07:54:10|1143.7|1142.7|1143.8|1142.8|1143.8|1142.8|1143.7|1142.7|0
1653983660000|2022-05-31 07:54:20|1143.7|1142.2|1143.4|1142.8|1143.7|1142.8|1143.3|1142.2|0
1653983670000|2022-05-31 07:54:30|1143.3|1142.3|1143.6|1142.1|1143.6|1142.3|1143.3|1142.1|1
1653983690000|2022-05-31 07:54:50|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|0
1653983700000|2022-05-31 07:55:00|1143.8|1142.8|1144.6|1143.6|1144.8|1143.6|1143.8|1142.8|3
1653983720000|2022-05-31 07:55:20|||||||||1
1653983730000|2022-05-31 07:55:30|1144.5|1143.9|1144.5|1143.9|1144.5|1143.9|1144.5|1143.9|0
1653983740000|2022-05-31 07:55:40|1144.6|1144|1144.6|1144|1144.6|1144|1144.5|1143.9|2
1653983750000|2022-05-31 07:55:50|1144.5|1143.9|1144.8|1143.8|1144.8|1144|1144.5|1143.8|4
1653983760000|2022-05-31 07:56:00|1144.3|1143.7|1144.1|1143.1|1144.3|1143.7|1144|1143.1|6
1653983770000|2022-05-31 07:56:10|1143.9|1142.9|1143.8|1142.3|1143.9|1143|1143.6|1142.3|4
1653983780000|2022-05-31 07:56:20|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|0
1653983790000|2022-05-31 07:56:30|1143.3|1142.3|1142.9|1141.4|1143.3|1142.3|1142.8|1141.4|8
1653983800000|2022-05-31 07:56:40|1142.6|1141.6|1142.6|1141.6|1142.9|1141.6|1142.6|1141.4|0
1653983810000|2022-05-31 07:56:50|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|0
1653983820000|2022-05-31 07:57:00|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1
1653983840000|2022-05-31 07:57:20|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|0
1653983850000|2022-05-31 07:57:30|1142.7|1141.2|1142.4|1141.4|1142.7|1141.4|1142.4|1141.2|1
1653983860000|2022-05-31 07:57:40|1142.3|1141.7|1142.6|1141.6|1142.6|1141.7|1142.3|1141.4|0
1653983880000|2022-05-31 07:58:00|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|0
1653983890000|2022-05-31 07:58:10|1143|1141.5|1143.1|1141.6|1143.1|1142.3|1142.9|1141.5|3
1653983900000|2022-05-31 07:58:20|1143|1141.5|1143.1|1141.6|1143.1|1141.6|1143|1141.5|0
1653983910000|2022-05-31 07:58:30|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|0
1653983920000|2022-05-31 07:58:40|1142.7|1141.7|1142.5|1141|1142.7|1141.7|1142.3|1141|0
1653983940000|2022-05-31 07:59:00|1142.4|1140.9|1142.1|1141.1|1142.4|1141.1|1142.1|1140.9|1
1653983960000|2022-05-31 07:59:20|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|0
1653983970000|2022-05-31 07:59:30|1142.1|1141.1|1142.5|1141|1142.5|1141.3|1142.1|1141|0
1653983980000|2022-05-31 07:59:40|1142.4|1140.9|1142.3|1141.3|1142.4|1141.3|1141.8|1140.9|0
1653984000000|2022-05-31 08:00:00|1142.5|1141|1142|1141|1142.5|1141.2|1142|1141|2
1653984010000|2022-05-31 08:00:10|1141.8|1141.2|1140.8|1139.8|1141.8|1141.2|1140.7|1139.6|13
1653984020000|2022-05-31 08:00:20|1140.9|1139.9|1140.8|1140.2|1141|1140.2|1140.8|1139.9|0
1653984030000|2022-05-31 08:00:30|1140.7|1140.1|1141.4|1139.9|1141.4|1140.1|1140.6|1139.9|1
1653984050000|2022-05-31 08:00:50|1141.6|1140.6|1142.1|1140.6|1142.1|1140.6|1141.6|1140.5|1
1653984060000|2022-05-31 08:01:00|1141.6|1140|1141.3|1140.7|1141.6|1140.7|1141.3|1140|2
1653984080000|2022-05-31 08:01:20|1141.5|1140.9|1142.1|1140.6|1142.1|1140.9|1141.5|1140.6|1
1653984100000|2022-05-31 08:01:40|1141.8|1140.8|1142.1|1140.6|1142.1|1140.8|1141.8|1140.6|0
1653984120000|2022-05-31 08:02:00|1141.8|1140.8|1141.1|1140.1|1141.8|1140.8|1141.1|1140.1|2
1653984130000|2022-05-31 08:02:10|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1
1653984200000|2022-05-31 08:03:20|1140.8|1139.8|1140.5|1139.9|1140.8|1139.9|1140.5|1139.8|0
1653984230000|2022-05-31 08:03:50|1140.6|1139.6|1140.9|1139.4|1140.9|1139.6|1140.6|1139.4|1
1653984240000|2022-05-31 08:04:00|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|1140.8|1139.8|0
1653984250000|2022-05-31 08:04:10|1140.6|1140.2|1140.6|1140|1140.6|1140.2|1140.6|1140|0
1653984260000|2022-05-31 08:04:20|1140.8|1140.2|1140.9|1140.3|1140.9|1140.3|1140.8|1140.2|0
1653984270000|2022-05-31 08:04:30|1141|1140.4|1141.1|1140.1|1141.1|1140.4|1141|1140.1|1
1653984290000|2022-05-31 08:04:50|1141.3|1139.8|1141|1139.5|1141.3|1139.8|1141|1139.5|2
1653984310000|2022-05-31 08:05:10|1140.9|1139.4|1140.6|1139.6|1140.9|1139.6|1140.6|1139.3|0
1653984320000|2022-05-31 08:05:20|1140.3|1139.3|1139.5|1138.9|1140.3|1139.3|1139.5|1138.9|6
1653984330000|2022-05-31 08:05:30|1139.1|1138.5|1137.3|1136.3|1139.1|1138.5|1137.2|1136.1|7
1653984350000|2022-05-31 08:05:50|1137.1|1136.1|1137.3|1135.8|1137.3|1136.1|1137.1|1135.7|1
1653984360000|2022-05-31 08:06:00|1137.2|1135.7|1136.9|1135.4|1137.2|1135.7|1136.9|1135.4|0
1653984380000|2022-05-31 08:06:20|1136.7|1135.7|1137.1|1135.6|1137.1|1135.8|1136.7|1135.6|0
1653984390000|2022-05-31 08:06:30|1136.5|1135.9|1137|1136|1137|1136|1136.5|1135.7|0
1653984400000|2022-05-31 08:06:40|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1653984420000|2022-05-31 08:07:00|1137.3|1136.3|1137.6|1136.1|1137.6|1136.3|1137.1|1135.9|2
1653984460000|2022-05-31 08:07:40|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1653984470000|2022-05-31 08:07:50|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1653984490000|2022-05-31 08:08:10|1137.9|1136.4|1137.8|1136.8|1137.9|1136.8|1137.8|1136.4|0
1653984500000|2022-05-31 08:08:20|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.6|1137|0
1653984520000|2022-05-31 08:08:40|1138.1|1137.1|1138.7|1137.2|1138.7|1137.4|1138.1|1137.1|0
1653984530000|2022-05-31 08:08:50|1138.4|1137.8|1138.4|1137.4|1138.6|1137.8|1138.4|1137.4|1
1653984540000|2022-05-31 08:09:00|1138.8|1137.3|1139.1|1138.1|1139.1|1138.2|1138.5|1137.2|3
1653984560000|2022-05-31 08:09:20|1138.8|1138.2|1139.2|1138.2|1139.2|1138.2|1138.8|1138.2|0
1653984570000|2022-05-31 08:09:30|1139|1138.4|1139.5|1138.9|1139.8|1138.9|1139|1138.3|2
1653984580000|2022-05-31 08:09:40|1139.8|1138.8|1139.4|1138.8|1139.8|1139|1139.4|1138.8|1
1653984590000|2022-05-31 08:09:50|1139.5|1138.9|1139.5|1138.9|1139.5|1138.9|1139.5|1138.9|0
1653984600000|2022-05-31 08:10:00|1139.4|1138.8|1139.8|1138.3|1139.8|1138.8|1139.4|1138.2|2
1653984610000|2022-05-31 08:10:10|1139.5|1138.5|1139.2|1138.2|1139.5|1138.5|1139.2|1138.2|1
1653984620000|2022-05-31 08:10:20|1138.9|1138.3|1139.3|1137.8|1139.3|1138.3|1138.5|1137.5|0
1653984630000|2022-05-31 08:10:30|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1653984650000|2022-05-31 08:10:50|1139.4|1137.9|1139.3|1137.8|1139.4|1137.9|1139.3|1137.8|0
1653984670000|2022-05-31 08:11:10|1139|1138|1138.7|1138.1|1139|1138.1|1138.7|1138|0
1653984680000|2022-05-31 08:11:20|1139.3|1137.8|1139.4|1137.9|1139.5|1138|1139.3|1137.8|1
1653984700000|2022-05-31 08:11:40|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|0
1653984710000|2022-05-31 08:11:50|1138.8|1137.5|1138.7|1137.7|1139|1137.7|1138.7|1137.5|0
1653984720000|2022-05-31 08:12:00|1138.4|1137.8|1138.6|1137.6|1138.6|1137.8|1138.3|1137.6|0
1653984730000|2022-05-31 08:12:10|1138.7|1137.7|1139|1137.5|1139|1137.7|1138.7|1137.5|0
1653984740000|2022-05-31 08:12:20|1138.9|1137.4|1138.8|1137.3|1138.9|1137.4|1138.8|1137.3|0
1653984750000|2022-05-31 08:12:30|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1653984760000|2022-05-31 08:12:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1653984780000|2022-05-31 08:13:00|1138.4|1136.9|1138.3|1136.8|1138.4|1136.9|1138.3|1136.8|0
1653984790000|2022-05-31 08:13:10|1138|1137.4|1138.3|1136.8|1138.3|1137.4|1138|1136.8|1
1653984800000|2022-05-31 08:13:20|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1653984810000|2022-05-31 08:13:30|1138.5|1137.5|1138.8|1137.3|1138.8|1137.5|1138.5|1137.3|0
1653984820000|2022-05-31 08:13:40|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653984840000|2022-05-31 08:14:00|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653984850000|2022-05-31 08:14:10|1138.3|1137.7|1138.3|1136.8|1138.3|1137.7|1138.3|1136.8|1
1653984880000|2022-05-31 08:14:40|1138.5|1137|1138.6|1137.1|1138.6|1137.1|1138.5|1137|8
1653984890000|2022-05-31 08:14:50|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653984900000|2022-05-31 08:15:00|1138.7|1137.2|1138.6|1137.1|1138.7|1137.2|1138.6|1137.1|0
1653984940000|2022-05-31 08:15:40||1138||1138||1138||1138|0
1653984950000|2022-05-31 08:15:50|1138.7|1137.7|1138.8|1137.3|1138.8|1137.7|1138.6|1137.3|1
1653984990000|2022-05-31 08:16:30|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1653985000000|2022-05-31 08:16:40|1138.4|1137.8|1139.3|1137.8|1139.3|1138|1138.4|1137.6|1
1653985020000|2022-05-31 08:17:00|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1653985050000|2022-05-31 08:17:30|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.3|1137.8|1
1653985060000|2022-05-31 08:17:40|1139.2|1138.2|1139.9|1138.4|1139.9|1138.4|1139.2|1138.2|0
1653985080000|2022-05-31 08:18:00|1139.7|1138.2|1139.5|1138|1139.7|1138.2|1139.5|1138|0
1653985090000|2022-05-31 08:18:10|1139.2|1138.2|1139|1138.4|1139.2|1138.4|1139|1138.2|0
1653985130000|2022-05-31 08:18:50|1139.1|1138.5|1139.5|1138|1139.5|1138.5|1139.1|1138|1
1653985150000|2022-05-31 08:19:10|1139.2|1138.2|1139.3|1137.8|1139.4|1138.2|1139.2|1137.8|0
1653985160000|2022-05-31 08:19:20|1139.4|1137.9|1139.7|1138.2|1139.9|1138.6|1139.4|1137.9|1
1653985180000|2022-05-31 08:19:40|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1
1653985190000|2022-05-31 08:19:50|1139.5|1138|1139.6|1138.1|1139.6|1138.1|1139.5|1138|0
1653985200000|2022-05-31 08:20:00|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1653985210000|2022-05-31 08:20:10|1139.3|1138.3|1139.3|1137.8|1139.6|1138.3|1139.2|1137.8|0
1653985220000|2022-05-31 08:20:20|1139|1138|1138.9|1137.9|1139|1138|1138.9|1137.9|0
1653985250000|2022-05-31 08:20:50|1139.2|1137.7|1138.9|1137.4|1139.2|1137.7|1138.9|1137.4|1
1653985260000|2022-05-31 08:21:00|1138.8|1137.3|1139.2|1137.7|1139.2|1137.7|1138.8|1137.3|2
1653985290000|2022-05-31 08:21:30|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|0
1653985300000|2022-05-31 08:21:40|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|0
1653985310000|2022-05-31 08:21:50|1139.3|1137.8|1139.5|1138|1139.5|1138|1139.3|1137.8|0
1653985330000|2022-05-31 08:22:10|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|0
1653985350000|2022-05-31 08:22:30|||||||||1
1653985370000|2022-05-31 08:22:50|||||||||1
1653985400000|2022-05-31 08:23:20|1139|1138|1138.9|1137.9|1139|1138|1138.9|1137.9|0
1653985410000|2022-05-31 08:23:30|1138.8|1137.8|1138.6|1137.6|1138.8|1137.8|1138.6|1137.6|1
1653985420000|2022-05-31 08:23:40|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1653985430000|2022-05-31 08:23:50|1138.4|1137.4|1138.3|1137.7|1138.5|1137.7|1138.3|1137|0
1653985450000|2022-05-31 08:24:10|1138.1|1137.5|1138.2|1136.7|1138.3|1137.5|1137.3|1136.7|15
1653985460000|2022-05-31 08:24:20||1137.2||1137.2||1137.2||1137.2|0
1653985470000|2022-05-31 08:24:30|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1653985480000|2022-05-31 08:24:40|1137.7|1136.7|1138.2|1136.7|1138.2|1136.7|1137.7|1136.7|4
1653985500000|2022-05-31 08:25:00|1137.8|1136.8|1137.8|1136.8|1138.1|1136.8|1137.8|1136.5|0
1653985510000|2022-05-31 08:25:10|1138.1|1136.6|1138.2|1136.7|1138.2|1136.7|1138.1|1136.6|0
1653985520000|2022-05-31 08:25:20|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1653985530000|2022-05-31 08:25:30|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1653985540000|2022-05-31 08:25:40|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1653985580000|2022-05-31 08:26:20|1138.2|1136.7|1137.7|1136.2|1138.2|1136.7|1137.7|1136.2|0
1653985590000|2022-05-31 08:26:30|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1653985620000|2022-05-31 08:27:00|1138|1136.5|1138.1|1136.6|1138.1|1136.6|1138|1136.5|0
1653985640000|2022-05-31 08:27:20|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653985670000|2022-05-31 08:27:50|1137.8|1136.8|1138|1136.5|1138|1136.8|1137.8|1136.5|3
1653985680000|2022-05-31 08:28:00|1137.8|1136.3|1137.7|1136.2|1137.8|1136.3|1137.7|1136.2|11
1653985700000|2022-05-31 08:28:20|1137.5|1136.5|1137.6|1136.6|1137.6|1136.6|1137.5|1136.5|0
1653985710000|2022-05-31 08:28:30|1137.3|1136.7|1137.7|1136.2|1137.8|1136.7|1137.3|1136.2|2
1653985720000|2022-05-31 08:28:40|1136.7|1136.1|1135.9|1134.9|1136.7|1136.1|1135.9|1134.5|13
1653985730000|2022-05-31 08:28:50|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1653985740000|2022-05-31 08:29:00|1135.9|1134.9|1135.8|1135.2|1135.9|1135.2|1135.8|1134.9|2
1653985760000|2022-05-31 08:29:20|1135.9|1135.3|1136.3|1135.3|1136.3|1135.3|1135.9|1135.3|1
1653985770000|2022-05-31 08:29:30|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1653985780000|2022-05-31 08:29:40|1136.3|1135.3|1136.1|1135.1|1136.3|1135.3|1135.9|1135.1|0
1653985790000|2022-05-31 08:29:50|1135.8|1135.2|1136.3|1135.3|1136.3|1135.3|1135.8|1135.2|0
1653985800000|2022-05-31 08:30:00|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1653985820000|2022-05-31 08:30:20|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1653985830000|2022-05-31 08:30:30|1136.1|1135.1|1136.2|1135.6|1136.2|1135.6|1135.9|1135|0
1653985840000|2022-05-31 08:30:40|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|0
1653985870000|2022-05-31 08:31:10|1136.4|1135.8|1137.2|1135.7|1137.2|1135.8|1136.4|1135.7|1
1653985890000|2022-05-31 08:31:30|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653985900000|2022-05-31 08:31:40|1136.7|1135.7|1137.1|1135.6|1137.1|1135.7|1136.7|1135.6|0
1653985910000|2022-05-31 08:31:50|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1
1653985940000|2022-05-31 08:32:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1653985970000|2022-05-31 08:32:50|1136.5|1135.9|1136.3|1135.7|1136.5|1135.9|1136.3|1135.7|4
1653985980000|2022-05-31 08:33:00|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|0
1653986000000|2022-05-31 08:33:20|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1
1653986050000|2022-05-31 08:34:10|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|0
1653986070000|2022-05-31 08:34:30|1136.1|1135.5|1135.6|1134.6|1136.1|1135.5|1135.3|1134.6|13
1653986080000|2022-05-31 08:34:40|1135.3|1134.7|1135.6|1134.6|1135.6|1134.7|1135.3|1134.6|0
1653986110000|2022-05-31 08:35:10|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1
1653986120000|2022-05-31 08:35:20|1136|1135|1135.8|1135.2|1136|1135.2|1135.8|1135|0
1653986130000|2022-05-31 08:35:30|1135.7|1135.1|1136.1|1135.1|1136.1|1135.1|1135.7|1135.1|0
1653986140000|2022-05-31 08:35:40|1135.8|1135.2|1137.5|1136|1137.5|1136.3|1135.8|1135.2|13
1653986160000|2022-05-31 08:36:00|1136.8|1136.2|1136.9|1135.9|1136.9|1136.2|1136.8|1135.9|0
1653986210000|2022-05-31 08:36:50|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|1
1653986230000|2022-05-31 08:37:10|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1653986250000|2022-05-31 08:37:30|1136.7|1135.7|1136.9|1135.9|1136.9|1135.9|1136.7|1135.7|1
1653986260000|2022-05-31 08:37:40|1136.8|1136.2|1136.9|1135.9|1137|1136.2|1136.8|1135.9|0
1653986290000|2022-05-31 08:38:10|1136.8|1136.2|1137.3|1136.3|1137.5|1136.3|1136.8|1136|0
1653986310000|2022-05-31 08:38:30|1137.5|1136|1137.3|1136.3|1137.5|1136.3|1137.3|1136|0
1653986320000|2022-05-31 08:38:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1653986340000|2022-05-31 08:39:00|1137.2|1136.2|1137.3|1135.8|1137.3|1136.2|1137.1|1135.7|1
1653986360000|2022-05-31 08:39:20|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1653986380000|2022-05-31 08:39:40|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1
1653986390000|2022-05-31 08:39:50|1138.3|1137|1138.3|1137.3|1138.5|1137.3|1138.3|1137|1
1653986400000|2022-05-31 08:40:00||1136.8||1136.8||1136.8||1136.8|1
1653986490000|2022-05-31 08:41:30|1138.1|1137.1|1138|1137.4|1138.1|1137.4|1138|1137.1|0
1653986510000|2022-05-31 08:41:50|1138.1|1137.1|1138.3|1136.8|1138.3|1137.1|1138.1|1136.8|1
1653986520000|2022-05-31 08:42:00|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|0
1653986530000|2022-05-31 08:42:10|1138.4||1138.4||1138.4||1138.4||0
1653986540000|2022-05-31 08:42:20|1139|1137.5|1139.2|1137.7|1139.2|1137.8|1138.8|1137.5|0
1653986580000|2022-05-31 08:43:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653986590000|2022-05-31 08:43:10|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1653986630000|2022-05-31 08:43:50|||||||||1
1653986640000|2022-05-31 08:44:00|1138.7|1137.2|1139.1|1137.6|1139.1|1137.6|1138.5|1137.2|0
1653986650000|2022-05-31 08:44:10|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|0
1653986660000|2022-05-31 08:44:20|1139.3|1137.8|1139.5|1138|1139.5|1138|1139.3|1137.8|0
1653986700000|2022-05-31 08:45:00|1139.2|1137.7|1139|1137.5|1139.2|1137.7|1139|1137.5|0
1653986710000|2022-05-31 08:45:10|1138.5|1136.7|1137.7|1136.7|1138.5|1136.7|1137.7|1136.7|10
1653986720000|2022-05-31 08:45:20|1137.5|1136.9|1138.6|1137.6|1138.6|1137.6|1137.5|1136.9|2
1653986730000|2022-05-31 08:45:30|1138.7|1137.2|1138.5|1137.9|1138.7|1137.9|1138.5|1137.2|0
1653986750000|2022-05-31 08:45:50|1138.6|1138|1139.3|1137.8|1139.5|1138|1138.6|1137.8|2
1653986760000|2022-05-31 08:46:00|1139.2|1137.7|1139|1137.5|1139.3|1137.8|1139|1137.5|0
1653986770000|2022-05-31 08:46:10|1139.1|1138.5|1139.5|1138|1139.5|1138.5|1139.1|1138|2
1653986780000|2022-05-31 08:46:20|1139.4|1137.9|1139.2|1137.7|1139.4|1137.9|1139.2|1137.7|0
1653986790000|2022-05-31 08:46:30|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|0
1653986800000|2022-05-31 08:46:40|1139.7|1138.2|1139.6|1138.1|1139.7|1138.2|1139.5|1138|0
1653986810000|2022-05-31 08:46:50|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1653986820000|2022-05-31 08:47:00|1140.1|1138.9|1139.6|1138.1|1140.1|1138.9|1139.6|1138.1|2
1653986840000|2022-05-31 08:47:20|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1653986870000|2022-05-31 08:47:50|1139.2|1137.7|1139|1137.5|1139.2|1137.7|1139|1137.5|2
1653986880000|2022-05-31 08:48:00|1139.1|1137.6|1139|1137.5|1139.1|1137.6|1139|1137.5|0
1653986890000|2022-05-31 08:48:10|1138.9|1137.4|1138.7|1137.2|1138.9|1137.4|1138.7|1137.2|0
1653986900000|2022-05-31 08:48:20|1138.9|1137.4|1138.6|1137.1|1138.9|1137.4|1138.6|1137.1|0
1653986910000|2022-05-31 08:48:30|1138.5|1137|1137.1|1136.5|1138.5|1137|1137.1|1136.5|1
1653986920000|2022-05-31 08:48:40|||||||||1
1653986930000|2022-05-31 08:48:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1653986940000|2022-05-31 08:49:00|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1653986960000|2022-05-31 08:49:20|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1653986980000|2022-05-31 08:49:40|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|1
1653986990000|2022-05-31 08:49:50|1136.6|1136|1137.4|1135.9|1137.4|1136|1136.6|1135.9|1
1653987000000|2022-05-31 08:50:00|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1
1653987010000|2022-05-31 08:50:10|1137.3|1136.3|1136.8|1136.2|1137.3|1136.3|1136.8|1136.1|0
1653987040000|2022-05-31 08:50:40|1137.4|1135.9|1137.4|1135.9|1137.4|1136.1|1137.1|1135.9|0
1653987060000|2022-05-31 08:51:00|1137.1|1136.1|1137|1135.5|1137.1|1136.1|1137|1135.5|1
1653987100000|2022-05-31 08:51:40|1136.7|1135.7|1137.1|1135.6|1137.1|1135.7|1136.7|1135.5|0
1653987110000|2022-05-31 08:51:50|1137|1135.5|1136.3|1135.3|1137|1135.5|1136.3|1135.3|5
1653987130000|2022-05-31 08:52:10|1136.6|1135.1|1136.8|1135.3|1136.9|1135.4|1136.6|1135.1|1
1653987140000|2022-05-31 08:52:20|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1653987150000|2022-05-31 08:52:30|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|0
1653987160000|2022-05-31 08:52:40|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1
1653987180000|2022-05-31 08:53:00|1136.4|1135.4|1136.7|1135.2|1136.9|1135.4|1136.4|1135.2|0
1653987190000|2022-05-31 08:53:10|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|0
1653987200000|2022-05-31 08:53:20|1136.6|1135.1|1136.3|1135.3|1136.6|1135.3|1136.3|1135.1|0
1653987220000|2022-05-31 08:53:40|1136.5|1135.5|1136.7|1135.2|1136.7|1135.5|1136.5|1135.2|0
1653987230000|2022-05-31 08:53:50|1136.5|1135.5|1136.7|1135.2|1136.8|1135.5|1136.3|1135.2|0
1653987240000|2022-05-31 08:54:00|1136.8|1135.3|1137.2|1135.7|1137.2|1135.7|1136.8|1135.3|5
1653987250000|2022-05-31 08:54:10|1137.3|1135.8|1137.5|1136|1137.8|1136.3|1137.3|1135.8|2
1653987260000|2022-05-31 08:54:20|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1653987270000|2022-05-31 08:54:30|1137.2|1135.7|1137.5|1136|1137.6|1136.1|1137.2|1135.7|5
1653987280000|2022-05-31 08:54:40|1137.3|1136.3|1138.1|1136.6|1138.1|1136.6|1137.3|1136.3|1
1653987330000|2022-05-31 08:55:30|1138|1137|1138|1137|1138|1137|1138|1137|0
1653987340000|2022-05-31 08:55:40|1137.9|1137.3|1138.1|1137.5|1138.1|1137.5|1137.9|1137.3|0
1653987350000|2022-05-31 08:55:50|1138|1137.4|1138.5|1137|1138.5|1137.4|1138|1137|1
1653987360000|2022-05-31 08:56:00|1138.2|1137.2|1138.5|1137|1138.5|1137.3|1138.2|1136.9|0
1653987410000|2022-05-31 08:56:50|1138.3|1137.3|1138.5|1137|1138.5|1137.3|1138.3|1137|0
1653987420000|2022-05-31 08:57:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|0
1653987430000|2022-05-31 08:57:10|1137.9|1136.7|1138.2|1136.7|1138.2|1136.7|1137.9|1136.7|1
1653987440000|2022-05-31 08:57:20|||||||||1
1653987450000|2022-05-31 08:57:30|1137.5|1136.9|1138.1|1137.1|1138.1|1137.4|1137.5|1136.9|0
1653987470000|2022-05-31 08:57:50|1138|1137|1139.5|1138.5|1139.5|1138.5|1138|1137|1
1653987480000|2022-05-31 08:58:00|1139.3|1138.7|1138.8|1138.2|1139.3|1138.7|1138.8|1137.6|2
1653987490000|2022-05-31 08:58:10|1138.6|1138|1139.5|1138|1139.5|1138|1138.6|1138|3
1653987500000|2022-05-31 08:58:20|1139.2|1138.2|1138.9|1137.9|1139.3|1138.6|1138.8|1137.8|9
1653987510000|2022-05-31 08:58:30|1139|1138|1139.5|1138.5|1139.5|1138.5|1139|1137.8|12
1653987520000|2022-05-31 08:58:40|1140.6|1139.1|1140|1139.4|1140.6|1139.4|1140|1139.1|3
1653987530000|2022-05-31 08:58:50|1140.1|1139.5|1139.9|1139.3|1140.6|1139.7|1139.7|1138.8|3
1653987540000|2022-05-31 08:59:00|1140|1139.4|1139.9|1139.3|1140.3|1139.4|1139.7|1138.8|3
1653987550000|2022-05-31 08:59:10|1140|1139.4|1140|1139.4|1140.1|1139.5|1140|1139.4|0
1653987560000|2022-05-31 08:59:20|1139.9|1139.3|1140|1139.4|1140|1139.4|1139.9|1139.3|3
1653987570000|2022-05-31 08:59:30|1140.6|1139.6|1140.1|1139.5|1140.6|1139.7|1140.1|1139.5|0
1653987580000|2022-05-31 08:59:40|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|0
1653987590000|2022-05-31 08:59:50|1140.3|1139.7|1140.5|1139.5|1140.5|1139.7|1140.3|1139.5|0
1653987600000|2022-05-31 09:00:00|1140.6|1139.1|1140.6|1139.1|1140.6|1139.3|1140.3|1139.1|2
1653987610000|2022-05-31 09:00:10|1140.3|1139.3|1140.6|1139.1|1140.6|1139.5|1140.3|1139.1|0
1653987630000|2022-05-31 09:00:30|1140.4|1139.4|1140.5|1139.5|1140.5|1139.5|1140.4|1139.4|0
1653987640000|2022-05-31 09:00:40|1140.3|1139.7|1139.9|1139.3|1140.3|1139.7|1139.9|1139.3|4
1653987650000|2022-05-31 09:00:50|1139.7|1139.1|1139.9|1139.3|1139.9|1139.3|1139.4|1138.8|5
1653987660000|2022-05-31 09:01:00|1139.6|1138.6|1140|1139.4|1140.1|1139.4|1139.6|1138.4|11
1653987670000|2022-05-31 09:01:10|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|0
1653987680000|2022-05-31 09:01:20|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1653987690000|2022-05-31 09:01:30|1140.4|1139.4|1140.5|1139.5|1140.5|1139.5|1140.4|1139.4|0
1653987700000|2022-05-31 09:01:40|1140.6|1139.6|1140.6|1139.6|1140.9|1139.6|1140.6|1139.4|0
1653987710000|2022-05-31 09:01:50|1140.8|1139.8|1140.5|1139.9|1140.8|1139.9|1140.5|1139.8|0
1653987720000|2022-05-31 09:02:00|1140.8|1139.8|1140.5|1139.9|1140.8|1139.9|1140.5|1139.8|0
1653987730000|2022-05-31 09:02:10|1140.9|1140.3|1140.8|1140.2|1141.2|1140.6|1140.8|1140.1|9
1653987740000|2022-05-31 09:02:20|1141.3|1140.3|1141.8|1140.8|1141.8|1140.8|1141|1140.1|38
1653987750000|2022-05-31 09:02:30|1141.4|1140.9|1141.2|1140.6|1141.5|1140.9|1141.2|1140.6|1
1653987760000|2022-05-31 09:02:40|1141.5|1140.9|1141.6|1141|1141.6|1141|1141.5|1140.9|2
1653987770000|2022-05-31 09:02:50|1141.5|1140.9|1141.9|1140.9|1142|1141|1141.5|1140.9|1
1653987780000|2022-05-31 09:03:00|||||||||1
1653987800000|2022-05-31 09:03:20|1141.4|1140.8|1140.7|1139.7|1141.4|1140.8|1140.7|1139.5|8
1653987810000|2022-05-31 09:03:30|1140.9|1139.4|1141.3|1139.8|1141.3|1139.8|1140.7|1139.4|2
1653987820000|2022-05-31 09:03:40|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1653987860000|2022-05-31 09:04:20|1141.3|1139.8|1141.3|1139.8|1141.3|1140|1141|1139.6|3
1653987880000|2022-05-31 09:04:40|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|0
1653987890000|2022-05-31 09:04:50|1141.1|1139.6|1141.5|1140|1141.5|1140.5|1141|1139.6|1
1653987900000|2022-05-31 09:05:00|1141.4|1139.9|1141.2|1140.2|1141.4|1140.2|1141.2|1139.9|0
1653987920000|2022-05-31 09:05:20|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|2
1653987930000|2022-05-31 09:05:30|1141.2|1140.2|1141.5|1140.5|1141.5|1140.5|1141.2|1140.2|0
1653987940000|2022-05-31 09:05:40|1141.8|1140.3|1141.9|1140.9|1141.9|1140.9|1141.7|1140.3|0
1653987950000|2022-05-31 09:05:50|1141.7|1141.1|1141.7|1141.1|1141.7|1141.1|1141.7|1141.1|0
1653987960000|2022-05-31 09:06:00|1141.8|1141.2|1141.6|1140.6|1141.9|1141.2|1141.6|1140.6|1
1653987970000|2022-05-31 09:06:10|1141.7|1140.7|1142.3|1140.8|1142.3|1140.8|1141.7|1140.7|1
1653987990000|2022-05-31 09:06:30|1142.2|1141.2|1142.5|1141.5|1142.5|1141.5|1142.2|1141.2|0
1653988000000|2022-05-31 09:06:40|1142.8|1141.3|1143|1141.5|1143|1141.9|1142.8|1141.3|0
1653988020000|2022-05-31 09:07:00|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|0
1653988030000|2022-05-31 09:07:10|1142.8|1141.8|1142.9|1141.9|1142.9|1141.9|1142.8|1141.8|1
1653988040000|2022-05-31 09:07:20|1143.1|1142.1|1143.1|1142.5|1143.3|1142.5|1143.1|1142.1|0
1653988050000|2022-05-31 09:07:30|1143.2|1142.2|1143.7|1143.1|1144.8|1144|1143.2|1142.2|14
1653988060000|2022-05-31 09:07:40|1143.4|1141.9|1142.8|1142.2|1143.4|1142.2|1142.8|1141.8|4
1653988070000|2022-05-31 09:07:50|1142.9|1141.3|1143.2|1142.2|1143.2|1142.3|1142.9|1141.3|3
1653988090000|2022-05-31 09:08:10|1142.9|1142.3|1143.2|1142.2|1143.3|1142.3|1142.9|1142.2|2
1653988100000|2022-05-31 09:08:20|1143.3|1142.7|1143.2|1142.2|1143.6|1142.9|1143.2|1142.1|5
1653988110000|2022-05-31 09:08:30|1143.5|1142|1143.2|1142.2|1143.5|1142.2|1143.2|1142|0
1653988120000|2022-05-31 09:08:40|1142.8|1142.3|1142.9|1142.3|1142.9|1142.3|1142.8|1142.3|3
1653988130000|2022-05-31 09:08:50|1143.2|1141.7|1142.9|1142.3|1143.2|1142.3|1142.9|1141.7|1
1653988140000|2022-05-31 09:09:00|1143|1142|1142.9|1142.3|1143.1|1142.5|1142.8|1142|4
1653988150000|2022-05-31 09:09:10|1143.2|1142.2|1143.1|1142.1|1143.2|1142.2|1142.7|1142.1|2
1653988160000|2022-05-31 09:09:20|1143.2|1142.2|1143.4|1142.4|1143.5|1142.4|1143.2|1142|0
1653988170000|2022-05-31 09:09:30|1143.3|1142.7|1143.8|1142.8|1143.8|1143|1143.3|1142.7|0
1653988180000|2022-05-31 09:09:40|1143.5|1142.3|1143.2|1142.2|1143.5|1142.5|1143.2|1142.2|2
1653988200000|2022-05-31 09:10:00|1143.1|1142.1|1143.3|1142.7|1143.3|1142.7|1143.1|1142.1|1
1653988210000|2022-05-31 09:10:10|1143.4|1142.8|1143.8|1142.8|1144.1|1142.8|1143.4|1142.6|0
1653988240000|2022-05-31 09:10:40|1143.7|1142.7|1143.7|1142.7|1143.7|1142.8|1143.4|1142.7|0
1653988250000|2022-05-31 09:10:50|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|1143.4|1142.8|0
1653988290000|2022-05-31 09:11:30|1143.6|1142.6|1143.5|1142.5|1143.6|1142.6|1143.5|1142.5|3
1653988310000|2022-05-31 09:11:50|1143.3|1142.7|1143.5|1142.5|1143.6|1142.7|1143.3|1142.5|1
1653988330000|2022-05-31 09:12:10|1143.3|1142.3|1142.9|1142.3|1143.3|1142.3|1142.9|1142.2|0
1653988380000|2022-05-31 09:13:00|1143.4|1142.4|1143|1142.4|1143.4|1142.5|1143|1142.4|9
1653988390000|2022-05-31 09:13:10|1142.9|1142.3|1142.9|1142.3|1142.9|1142.3|1142.9|1142.3|11
1653988400000|2022-05-31 09:13:20|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|0
1653988440000|2022-05-31 09:14:00|1143.9|1142.9|1143.9|1142.4|1143.9|1143|1143.5|1142.3|11
1653988470000|2022-05-31 09:14:30|1143.7|1142.7|1143.9|1142.4|1143.9|1142.7|1143.7|1142.4|1
1653988490000|2022-05-31 09:14:50|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|1
1653988500000|2022-05-31 09:15:00|1143.9|1142.4|1143.9|1142.4|1143.9|1142.4|1143.9|1142.4|0
1653988510000|2022-05-31 09:15:10|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|0
1653988550000|2022-05-31 09:15:50|||||||||1
1653988560000|2022-05-31 09:16:00|1143.8|1142.3|1143.5|1142.5|1143.8|1142.5|1143.5|1142.3|0
1653988570000|2022-05-31 09:16:10|1143.6|1142.1|1143.2|1142.2|1143.6|1142.4|1143.2|1142.1|0
1653988600000|2022-05-31 09:16:40|||||||||2
1653988620000|2022-05-31 09:17:00|1143.5|1142|1143.4|1142.4|1143.5|1142.4|1143.4|1142|0
1653988630000|2022-05-31 09:17:10|1143.6|1142.1|1143.2|1142.2|1143.6|1142.2|1143.2|1142|0
1653988660000|2022-05-31 09:17:40|1143.1|1142.1|1142.8|1142.2|1143.1|1142.3|1142.8|1142.1|2
1653988680000|2022-05-31 09:18:00|||||||||7
1653988740000|2022-05-31 09:19:00|1141.9|1141.3|1141|1140|1142.3|1141.3|1140.9|1140|6
1653988750000|2022-05-31 09:19:10|1140.8|1140.2|1140.1|1139.5|1141|1140.2|1140.1|1139.5|5
1653988770000|2022-05-31 09:19:30|1140.5|1139.7|1140|1139.4|1140.5|1139.7|1140|1139.4|1
1653988780000|2022-05-31 09:19:40|1140.1|1139.5|1140|1139.4|1140.1|1139.5|1140|1139.4|0
1653988790000|2022-05-31 09:19:50|1140.1|1139.5|1140.1|1139.5|1140.4|1139.5|1140.1|1139.4|1
1653988830000|2022-05-31 09:20:30|1140.5||1140.5||1140.5||1140.5||2
1653988850000|2022-05-31 09:20:50|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1
1653988860000|2022-05-31 09:21:00|1141.4|1139.9|1141.3|1139.8|1141.4|1139.9|1141.3|1139.8|2
1653988910000|2022-05-31 09:21:50|1141.4|1139.9|1141.5|1140|1141.5|1140|1141.4|1139.9|1
1653988920000|2022-05-31 09:22:00|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1653988930000|2022-05-31 09:22:10|1142|1141|1142.3|1140.8|1142.3|1141|1142|1140.8|1
1653988950000|2022-05-31 09:22:30|1142.1|1141.1|1143.3|1141.8|1143.3|1142.3|1142.1|1140.9|2
1653988960000|2022-05-31 09:22:40|1143.1|1142.1|1143.5|1142|1143.5|1142.1|1143.1|1141.9|0
1653988970000|2022-05-31 09:22:50|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|0
1653988980000|2022-05-31 09:23:00|1143.6|1142.6|1143.2|1142.2|1143.8|1142.6|1143.2|1142|2
1653988990000|2022-05-31 09:23:10|1143.1|1142.5|1143.1|1142.5|1143.2|1142.5|1143.1|1142.2|0
1653989000000|2022-05-31 09:23:20|1143|1142.4|1143|1142.4|1143|1142.4|1143|1142.4|1
1653989030000|2022-05-31 09:23:50|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|1143.3|1142.3|2
1653989040000|2022-05-31 09:24:00|1143.2|1142.2|1143.1|1141.6|1143.2|1142.2|1143.1|1141.6|1
1653989060000|2022-05-31 09:24:20|1142.7|1141.7|1142.7|1141.7|1142.7|1141.7|1142.7|1141.7|0
1653989070000|2022-05-31 09:24:30|1142.9|1141.4|1142|1140.5|1142.9|1141.4|1141.4|1140.5|10
1653989080000|2022-05-31 09:24:40|1142.1|1140.6|1141.7|1140.7|1142.1|1140.7|1141.7|1140.6|0
1653989090000|2022-05-31 09:24:50|1141.9|1140.4|1141.8|1140.3|1141.9|1140.4|1141.8|1140.3|0
1653989100000|2022-05-31 09:25:00|1142|1140.5|1142|1140.5|1142|1140.5|1141.8|1140.3|0
1653989110000|2022-05-31 09:25:10|1142.1|1140.6|1141.9|1140.4|1142.2|1140.7|1141.9|1140.4|0
1653989120000|2022-05-31 09:25:20|1141.7|1140.7|1141.9|1140.4|1142.1|1140.7|1141.7|1140.4|0
1653989130000|2022-05-31 09:25:30|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|0
1653989210000|2022-05-31 09:26:50|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|0
1653989220000|2022-05-31 09:27:00|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|0
1653989240000|2022-05-31 09:27:20|1141|1139.5|1140.9|1139.4|1141|1139.5|1140.9|1139.4|3
1653989250000|2022-05-31 09:27:30|1140.8|1139.3|1140.3|1138.8|1140.8|1139.3|1140.1|1138.6|0
1653989260000|2022-05-31 09:27:40|1140.4|1138.9|1140.2|1139.2|1140.4|1139.2|1140.2|1138.9|0
1653989270000|2022-05-31 09:27:50|1140.3|1138.8|1140.3|1138.8|1140.4|1138.9|1140.3|1138.8|0
1653989280000|2022-05-31 09:28:00|1140|1139|1139.7|1138.7|1140|1139|1139.7|1138.4|0
1653989320000|2022-05-31 09:28:40|1139.4|1138.8|1138.6|1137.1|1139.4|1138.8|1137.9|1136.7|7
1653989330000|2022-05-31 09:28:50|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1653989340000|2022-05-31 09:29:00|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1653989350000|2022-05-31 09:29:10|1138.7|1137.2|1138.6|1137.1|1139|1137.5|1138.6|1137.1|4
1653989360000|2022-05-31 09:29:20|1138.7|1137.2|1139.7|1138.7|1139.7|1138.7|1138.2|1137.1|14
1653989390000|2022-05-31 09:29:50|1140|1138.5|1140|1138.5|1140|1138.8|1139.7|1138.5|0
1653989400000|2022-05-31 09:30:00|1140.1|1138.6|1139.4|1138.8|1140.1|1138.8|1139.4|1138.6|0
1653989430000|2022-05-31 09:30:30|1139.5|1138.9|1140.2|1139.2|1140.2|1139.2|1139.5|1138.9|1
1653989450000|2022-05-31 09:30:50|1140.7|1139.1|1140.7|1139.2|1140.7|1139.2|1140.6|1139.1|1
1653989460000|2022-05-31 09:31:00|1140.2|1138.8|1140.3|1138.8|1140.3|1138.8|1140.2|1138.8|1
1653989540000|2022-05-31 09:32:20|1140|1139|1140|1139|1140|1139|1140|1139|0
1653989570000|2022-05-31 09:32:50|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|0
1653989580000|2022-05-31 09:33:00|1140|1139|1140|1139|1140|1139.3|1139.9|1139|0
1653989590000|2022-05-31 09:33:10|1139.9|1139.3|1140|1139|1140|1139.3|1139.9|1139|0
1653989610000|2022-05-31 09:33:30|1139.8|1139.2|1139.9|1139.3|1139.9|1139.3|1139.8|1139.2|0
1653989620000|2022-05-31 09:33:40|1140.2|1139.2|1140.5|1139|1140.5|1139.2|1140.2|1139|1
1653989630000|2022-05-31 09:33:50|1140.4|1139.8|1140.7|1139.7|1140.7|1139.9|1140.4|1139.7|25
1653989640000|2022-05-31 09:34:00|1140.4|1139.8|1140.5|1139.5|1140.6|1139.8|1140.4|1139.1|1
1653989670000|2022-05-31 09:34:30|1140.4|1139.8|1140.4|1139.8|1140.5|1139.8|1140.4|1139.5|0
1653989690000|2022-05-31 09:34:50|1140.5|1139.5|1140.2|1139.2|1140.5|1139.5|1140.2|1139.2|4
1653989700000|2022-05-31 09:35:00|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|0
1653989720000|2022-05-31 09:35:20|1140.6|1139.6|1140.5|1139|1141|1139.7|1140.5|1139|2
1653989780000|2022-05-31 09:36:20|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1
1653989790000|2022-05-31 09:36:30|1140|1139.4|1140.3|1139.3|1140.3|1139.4|1140|1139.3|3
1653989800000|2022-05-31 09:36:40|1140.2|1139.6|1140.1|1139.5|1140.2|1139.6|1140.1|1139.5|0
1653989830000|2022-05-31 09:37:10|1140|1139.4|1139.9|1139.3|1140|1139.4|1139.9|1139.3|0
1653989850000|2022-05-31 09:37:30|1139.1|1138.5|1139.1|1138.5|1139.1|1138.5|1139.1|1138.5|1
1653989860000|2022-05-31 09:37:40|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1
1653989870000|2022-05-31 09:37:50|1139|1138|1139.6|1139|1140|1139.1|1139|1137.8|5
1653989960000|2022-05-31 09:39:20|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|3
1653989970000|2022-05-31 09:39:30|1139.4|1138.8|1139.5|1138.5|1139.5|1138.8|1139.4|1138.5|2
1653989980000|2022-05-31 09:39:40|1139.3|1138.3|1139|1138|1139.3|1138.3|1139|1138|0
1653990000000|2022-05-31 09:40:00|1138.7|1138.1|1138.6|1138|1138.7|1138.1|1138.6|1138|0
1653990040000|2022-05-31 09:40:40|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|13
1653990080000|2022-05-31 09:41:20|1139.4|1137.9|1139.6|1139|1139.8|1139|1139.4|1137.9|3
1653990090000|2022-05-31 09:41:30|1139.9|1139.3|1140.2|1139.2|1140.5|1139.5|1139.9|1139.2|2
1653990110000|2022-05-31 09:41:50|1140.1|1139.5|1140.1|1139.5|1140.1|1139.5|1140.1|1139.5|0
1653990120000|2022-05-31 09:42:00|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|0
1653990130000|2022-05-31 09:42:10|1140.1|1139.5|1140.2|1139.2|1140.3|1139.5|1140.1|1139.2|1
1653990150000|2022-05-31 09:42:30|1140.3|1139.7|1140.3|1139.7|1140.3|1139.7|1140.3|1139.7|0
1653990180000|2022-05-31 09:43:00|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1
1653990190000|2022-05-31 09:43:10|||||||||2
1653990220000|2022-05-31 09:43:40|1139.8|1138.8|1139.7|1138.7|1139.8|1138.8|1139.7|1138.7|0
1653990230000|2022-05-31 09:43:50|1139.8|1138.8|1140|1139|1140|1139|1139.8|1138.8|1
1653990240000|2022-05-31 09:44:00|1139.8|1138.8|1139.7|1138.7|1139.8|1138.8|1139.7|1138.7|0
1653990300000|2022-05-31 09:45:00|1139.6|1139|1139.7|1138.7|1139.7|1139|1139.6|1138.7|1
1653990350000|2022-05-31 09:45:50|1139.2|1138.2|1139.5|1138|1139.5|1138.2|1139.2|1138|6
1653990460000|2022-05-31 09:47:40|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|0
1653990520000|2022-05-31 09:48:40|1139.1|1138.5|1139.4|1138.8|1139.4|1138.8|1139.1|1138.5|2
1653990530000|2022-05-31 09:48:50|1139.7|1138.2|1139.5|1138.5|1139.7|1138.5|1139.5|1138.2|0
1653990550000|2022-05-31 09:49:10|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|0
1653990610000|2022-05-31 09:50:10|1139.1|1138.1|1138.6|1138|1139.1|1138.1|1138.6|1138|0
1653990620000|2022-05-31 09:50:20|1140.1|1138.6|1139.7|1138.7|1140.1|1138.7|1139.7|1138.6|5
1653990690000|2022-05-31 09:51:30|1139.6|1138.6|1138.6|1138|1139.6|1138.6|1138.6|1138|7
1653990700000|2022-05-31 09:51:40|1138.1|1137.5|1138|1137|1138.1|1137.5|1138|1137|3
1653990710000|2022-05-31 09:51:50|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|8
1653990720000|2022-05-31 09:52:00|1138.4|1137.8|1138.8|1137.8|1138.8|1137.8|1138.4|1137.7|1
1653990730000|2022-05-31 09:52:10|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653990740000|2022-05-31 09:52:20|1138.5|1137.5|1138.6|1137.1|1138.6|1137.5|1138.3|1137.1|0
1653990750000|2022-05-31 09:52:30|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1653990760000|2022-05-31 09:52:40|1138.3|1137.3|1137.4|1136.8|1138.3|1137.3|1137.4|1136.8|0
1653990780000|2022-05-31 09:53:00|1137.5|1136.5|1138.7|1137.7|1138.7|1137.7|1137|1136|47
1653990800000|2022-05-31 09:53:20|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653990810000|2022-05-31 09:53:30|||||||||2
1653990850000|2022-05-31 09:54:10|1138.7|1137.7|1138.7|1137.7|1138.9|1137.7|1138.7|1137.4|0
1653990860000|2022-05-31 09:54:20|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1653990930000|2022-05-31 09:55:30|1138.7|1137.7|1138.6|1138|1138.7|1138|1138.6|1137.7|0
1653990950000|2022-05-31 09:55:50|1139||1139||1139||1139||1
1653990960000|2022-05-31 09:56:00|1139.3|1137.8|1139|1138|1139.4|1138.1|1139|1137.8|5
1653991010000|2022-05-31 09:56:50|1138.9|1138.3|1139|1138|1139|1138.3|1138.9|1138|0
1653991020000|2022-05-31 09:57:00|1139.2|1137.7|1138.5|1137.5|1139.2|1138|1138.5|1137.5|1
1653991030000|2022-05-31 09:57:10|1138.7|1137.2|1138.8|1137.3|1138.8|1137.3|1138.7|1137.2|3
1653991040000|2022-05-31 09:57:20|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1653991050000|2022-05-31 09:57:30|1138|1137|1137.8|1136.3|1138.2|1137|1137.2|1136.3|1
1653991060000|2022-05-31 09:57:40|1137.7|1136.7|1137.9|1136.4|1137.9|1136.7|1137.7|1136.4|0
1653991070000|2022-05-31 09:57:50|1137.7|1136.7|1137.4|1136.8|1137.9|1136.9|1137.4|1136.4|0
1653991080000|2022-05-31 09:58:00|1137.5|1136.9|1138.1|1136.6|1138.1|1136.9|1137.5|1136.6|2
1653991090000|2022-05-31 09:58:10|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653991110000|2022-05-31 09:58:30|1138|1136.5|1137.6|1136.1|1138|1136.5|1137.6|1136.1|10
1653991130000|2022-05-31 09:58:50|1137.3|1136.3|1137.2|1136.2|1137.3|1136.3|1137.2|1136.2|0
1653991140000|2022-05-31 09:59:00|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1653991150000|2022-05-31 09:59:10|1137.2|1136.2|1136.9|1136.3|1137.2|1136.3|1136.9|1136.2|0
1653991170000|2022-05-31 09:59:30|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|2
1653991180000|2022-05-31 09:59:40|1137.1|1136.5|1137.2|1136.2|1137.2|1136.5|1137.1|1136.2|0
1653991210000|2022-05-31 10:00:10|1137.1|1136.5|1137.2|1136.2|1137.2|1136.5|1137.1|1136.2|0
1653991220000|2022-05-31 10:00:20|1137.3|1136.3|1137.3|1136.3|1137.3|1136.5|1137.1|1136.3|0
1653991270000|2022-05-31 10:01:10|1136.9|1136|1136.9|1136.3|1137|1136.3|1136.9|1136|4
1653991280000|2022-05-31 10:01:20|1137.1|1136.1|1138.1|1136.6|1138.1|1136.7|1137.1|1136.1|27
1653991320000|2022-05-31 10:02:00|1138|1137|1138.6|1137.1|1138.6|1137.1|1138|1136.7|0
1653991360000|2022-05-31 10:02:40|1138.7|1137.2|1138.6|1137.1|1138.7|1137.2|1138.6|1137.1|0
1653991370000|2022-05-31 10:02:50|1138.7|1137.2|1138.6|1137.1|1138.7|1137.2|1138.6|1137.1|0
1653991380000|2022-05-31 10:03:00|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1653991390000|2022-05-31 10:03:10|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1653991440000|2022-05-31 10:04:00|1138.9|1137.4|1139.2|1137.7|1139.3|1137.8|1138.9|1137.4|0
1653991450000|2022-05-31 10:04:10|1139.3|1137.8|1139.3|1137.8|1139.4|1137.9|1139.3|1137.8|0
1653991460000|2022-05-31 10:04:20|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|0
1653991530000|2022-05-31 10:05:30|||||||||3
1653991540000|2022-05-31 10:05:40|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|0
1653991550000|2022-05-31 10:05:50|1139.4|1137.9|1138.5|1137.9|1139.4|1138|1138.5|1137.9|1
1653991560000|2022-05-31 10:06:00|1138.8|1137.8|1138.8|1137.8|1138.8|1137.9|1138.5|1137.8|1
1653991650000|2022-05-31 10:07:30|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1653991660000|2022-05-31 10:07:40|1138.3|1137.7|1138|1137|1138.3|1137.7|1137.9|1137|6
1653991670000|2022-05-31 10:07:50|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|2
1653991680000|2022-05-31 10:08:00|1137.9|1137.3|1138|1137|1138|1137.3|1137.8|1137|1
1653991690000|2022-05-31 10:08:10|1137.8|1137.2|1137.9|1137.3|1137.9|1137.3|1137.8|1137.2|0
1653991700000|2022-05-31 10:08:20|1138.5|1137|1138.2|1137.2|1138.5|1137.2|1138.2|1137|1
1653991710000|2022-05-31 10:08:30|1138.5|1137|1138.8|1137.3|1138.8|1137.3|1138.5|1137|0
1653991800000|2022-05-31 10:10:00|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1653991810000|2022-05-31 10:10:10|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1653991820000|2022-05-31 10:10:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|131
1653991890000|2022-05-31 10:11:30|1138.4|1137.8|1138.5|1137.5|1138.6|1137.8|1138.4|1137.5|0
1653991900000|2022-05-31 10:11:40|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1653991910000|2022-05-31 10:11:50|1137.7|1137.1|1138.1|1137.1|1138.1|1137.1|1137.6|1137|1
1653991930000|2022-05-31 10:12:10|1138.6||1138.6||1138.6||1138.6||0
1653991950000|2022-05-31 10:12:30|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1653992020000|2022-05-31 10:13:40|1138.1|1137.5|1138|1137.4|1138.1|1137.5|1138|1137.4|0
1653992030000|2022-05-31 10:13:50|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|0
1653992040000|2022-05-31 10:14:00|1138|1137|1137.6|1137|1138|1137|1137.6|1137|1
1653992050000|2022-05-31 10:14:10|1137.5|1136.9|1137.4|1136.8|1137.9|1136.9|1137.4|1136.8|1
1653992090000|2022-05-31 10:14:50|1137.9|1136.9|1138.1|1137.1|1138.1|1137.3|1137.8|1136.9|3
1653992100000|2022-05-31 10:15:00|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1
1653992110000|2022-05-31 10:15:10|1138|1137.4|1137.9|1136.9|1138|1137.4|1137.9|1136.9|5
1653992120000|2022-05-31 10:15:20|1137.7|1137.1|1137.9|1136.9|1138|1137.1|1137.7|1136.9|0
1653992130000|2022-05-31 10:15:30|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1653992140000|2022-05-31 10:15:40|1137.8|1137.2|1137.6|1137|1137.8|1137.2|1137.6|1137|0
1653992160000|2022-05-31 10:16:00|1137.9|1136.9|1137.8|1137.2|1137.9|1137.2|1137.8|1136.9|2
1653992180000|2022-05-31 10:16:20|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|0
1653992200000|2022-05-31 10:16:40|1138.3|1137.7|1138.6|1137.6|1138.6|1137.7|1138.3|1137.5|1
1653992220000|2022-05-31 10:17:00|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1653992230000|2022-05-31 10:17:10|1138.6|1137.6|1139.3|1137.8|1139.3|1137.8|1138.3|1137.5|2
1653992240000|2022-05-31 10:17:20|1139.2|1137.7|1138.2|1137.6|1139.2|1137.7|1138.2|1137.6|0
1653992270000|2022-05-31 10:17:50|1138.1|1137.5|1138.2|1137.6|1138.2|1137.6|1138.1|1137.5|0
1653992280000|2022-05-31 10:18:00|1138.1|1137.5|1137.8|1136.3|1138.1|1137.5|1136.9|1136.3|6
1653992290000|2022-05-31 10:18:10|1137.5|1136.5|1137.5|1136|1137.5|1136.5|1136.8|1136|5
1653992300000|2022-05-31 10:18:20|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|12
1653992330000|2022-05-31 10:18:50|1137.3|1136.3|1137.6|1136.1|1137.6|1136.3|1137.3|1136.1|0
1653992380000|2022-05-31 10:19:40|1137.3|1136.3|1137.6|1136.1|1137.6|1136.3|1137.3|1136.1|0
1653992390000|2022-05-31 10:19:50|1137.3|1136.3|1136.4|1135.8|1137.3|1136.4|1136.4|1135.8|1
1653992410000|2022-05-31 10:20:10|1136.5|1135|1136.5|1135.5|1136.5|1135.5|1136.4|1135|2
1653992420000|2022-05-31 10:20:20|1136.8|1135.3|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|0
1653992430000|2022-05-31 10:20:30|1136.5|1135.5|1136.6|1135.1|1136.7|1135.5|1136.5|1135.1|0
1653992440000|2022-05-31 10:20:40|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|0
1653992450000|2022-05-31 10:20:50|1136.2|1135.6|1137.6|1136.1|1137.6|1136.4|1136.2|1135.6|5
1653992460000|2022-05-31 10:21:00|1137.4|1136.4|1137.6|1136.1|1137.6|1136.4|1137.4|1136.1|0
1653992480000|2022-05-31 10:21:20|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|0
1653992500000|2022-05-31 10:21:40|1137.1|1136.5|1136.7|1135.7|1137.7|1136.5|1136.7|1135.7|3
1653992510000|2022-05-31 10:21:50|1137.1|1135.6|1137|1135.5|1137.1|1135.6|1137|1135.5|0
1653992530000|2022-05-31 10:22:10|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|0
1653992550000|2022-05-31 10:22:30|1137.1|1136.1|1136.9|1136.3|1137.1|1136.3|1136.9|1136.1|0
1653992760000|2022-05-31 10:26:00|1137.2|1136.6|1137.6|1136.6|1137.6|1136.6|1137.2|1136.6|5
1653992790000|2022-05-31 10:26:30|1138.1||1138.1||1138.1||1138.1||0
1653992810000|2022-05-31 10:26:50|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653992880000|2022-05-31 10:28:00|1138.1|1137.1|1138.3|1136.8|1138.5|1137.2|1138.1|1136.8|0
1653992890000|2022-05-31 10:28:10|1138.1|1137.1|1138.3|1136.8|1138.4|1137.1|1138.1|1136.8|0
1653992950000|2022-05-31 10:29:10|1137.2|1136.6|1137|1135.5|1138.1|1136.6|1137|1135.5|38
1653992980000|2022-05-31 10:29:40|1136.8|1135.8|1136.9|1135.9|1136.9|1135.9|1136.8|1135.8|0
1653992990000|2022-05-31 10:29:50|1137.1|1135.6|1137|1135.5|1137.1|1135.6|1137|1135.5|0
1653993010000|2022-05-31 10:30:10|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|7
1653993040000|2022-05-31 10:30:40|1133.5|1132|1133.3|1131.8|1133.6|1133|1132.9|1131.7|17
1653993050000|2022-05-31 10:30:50|1133|1132|1133.3|1131.8|1133.3|1132|1133|1131.8|23
1653993070000|2022-05-31 10:31:10|1132.7|1132.1|1133.2|1132.2|1133.2|1132.2|1132.7|1132.1|8
1653993090000|2022-05-31 10:31:30|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|0
1653993100000|2022-05-31 10:31:40|||||||||1
1653993110000|2022-05-31 10:31:50|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|4
1653993120000|2022-05-31 10:32:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|0
1653993130000|2022-05-31 10:32:10|||||||||3
1653993140000|2022-05-31 10:32:20|1132.6|1132|1132.9|1131.9|1132.9|1132|1132.6|1131.9|1
1653993160000|2022-05-31 10:32:40|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|0
1653993190000|2022-05-31 10:33:10|1132.9|1132.3|1133.5|1132.5|1133.5|1132.5|1132.9|1132.3|3
1653993200000|2022-05-31 10:33:20|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1
1653993210000|2022-05-31 10:33:30|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|0
1653993230000|2022-05-31 10:33:50|||||||||1
1653993260000|2022-05-31 10:34:20|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1
1653993270000|2022-05-31 10:34:30|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|2
1653993280000|2022-05-31 10:34:40|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|2
1653993300000|2022-05-31 10:35:00|1133.6|1132.6|1133.3|1132.7|1133.6|1132.7|1133.3|1132.6|5
1653993310000|2022-05-31 10:35:10|1133.5|1132.9|1133.5|1132.9|1133.8|1132.9|1133.3|1132.6|6
1653993320000|2022-05-31 10:35:20|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1
1653993330000|2022-05-31 10:35:30|1133.6|1132.6|1133.3|1132.7|1133.6|1132.9|1133.3|1132.6|7
1653993340000|2022-05-31 10:35:40|1133.5|1132.9|1133.3|1132.7|1133.5|1132.9|1133.3|1132.7|2
1653993360000|2022-05-31 10:36:00|1133.4|1132.8|1133.1|1132.5|1133.4|1132.8|1133.1|1132.5|4
1653993380000|2022-05-31 10:36:20|1133.3|1132.3|1132.8|1131.8|1133.3|1132.3|1132.5|1131.8|8
1653993390000|2022-05-31 10:36:30|1132.9|1131.9|1133|1132|1133|1132|1132.9|1131.9|0
1653993400000|2022-05-31 10:36:40|1132.6|1131.9|1133|1132|1133|1132|1132.6|1131.9|2
1653993420000|2022-05-31 10:37:00|1132.6|1131.9|1132.9|1131.9|1132.9|1131.9|1132.6|1131.9|0
1653993430000|2022-05-31 10:37:10|1133|1132|1133|1132|1133|1132|1133|1132|3
1653993450000|2022-05-31 10:37:30|1132.7|1132.1|1133|1132|1133|1132.1|1132.7|1132|0
1653993460000|2022-05-31 10:37:40|1132.8|1132.2|1133.1|1132.5|1133.2|1132.5|1132.8|1132.2|0
1653993470000|2022-05-31 10:37:50|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|2
1653993480000|2022-05-31 10:38:00|1133.2|1132.2|1132.5|1131.5|1133.2|1132.4|1132.4|1131.5|7
1653993490000|2022-05-31 10:38:10|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|0
1653993500000|2022-05-31 10:38:20|1132.9|1131.9|1133|1132|1133|1132|1132.9|1131.9|0
1653993530000|2022-05-31 10:38:50|1132.6|1131.9|1132.6|1132|1132.9|1132|1132.6|1131.9|0
1653993540000|2022-05-31 10:39:00|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|0
1653993550000|2022-05-31 10:39:10|1132.4|1131.5|1132.4|1131.8|1132.4|1131.8|1132.4|1131.5|3
1653993560000|2022-05-31 10:39:20|||||||||1
1653993590000|2022-05-31 10:39:50|1132.3|1131.7|1132.5|1131.5|1132.5|1131.7|1132.3|1131.5|6
1653993600000|2022-05-31 10:40:00|1132.6|1131.6|1132.4|1131.8|1132.6|1131.8|1132.4|1131.6|0
1653993650000|2022-05-31 10:40:50|1133|1132|1133|1132|1133|1132|1133|1132|5
1653993660000|2022-05-31 10:41:00|1132.9|1131.9|1131.2|1130.6|1132.9|1131.9|1131.2|1130.6|5
1653993670000|2022-05-31 10:41:10|1131|1130.4|1131.6|1130.6|1131.7|1130.9|1131|1130.4|0
1653993680000|2022-05-31 10:41:20|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1653993720000|2022-05-31 10:42:00|1131.3|1130.7|1131.1|1130.5|1131.3|1130.7|1131.1|1130.5|2
1653993730000|2022-05-31 10:42:10|1131.4|1130.4|1131.1|1130.5|1131.5|1130.5|1131.1|1130.4|0
1653993740000|2022-05-31 10:42:20|1131.3|1130.7|1131.5|1130.5|1131.5|1130.7|1131.3|1130.5|3
1653993750000|2022-05-31 10:42:30|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1653993760000|2022-05-31 10:42:40|1131.1|1130.5|1131.1|1130.5|1131.4|1130.5|1131.1|1130.4|0
1653993780000|2022-05-31 10:43:00|1130.6|1130|1131.1|1129.6|1131.1|1130|1129.5|1128.9|20
1653993790000|2022-05-31 10:43:10|1131|1129.5|1130.5|1129.5|1131|1129.5|1130.5|1129.5|9
1653993800000|2022-05-31 10:43:20|1130.3|1129.7|1130.4|1129.8|1130.4|1129.8|1130.3|1129.7|1
1653993810000|2022-05-31 10:43:30|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1
1653993820000|2022-05-31 10:43:40|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1
1653993850000|2022-05-31 10:44:10|1130.3|1129.3|1130.5|1129.5|1130.6|1129.5|1130.3|1129.1|2
1653993860000|2022-05-31 10:44:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|2
1653993870000|2022-05-31 10:44:30|1130.5|1129.9|1130.9|1130.3|1130.9|1130.3|1130.5|1129.9|4
1653993880000|2022-05-31 10:44:40|1131|1130.4|1130.9|1130.3|1131.2|1130.6|1130.9|1130.1|4
1653993890000|2022-05-31 10:44:50|1131.1|1129.6|1130.9|1129.9|1131.1|1129.9|1130.8|1129.6|3
1653993900000|2022-05-31 10:45:00|1131|1130|1131.1|1130.1|1131.3|1130.3|1130.9|1129.8|0
1653993910000|2022-05-31 10:45:10|1131|1130.4|1131.5|1130.5|1131.8|1130.6|1131|1130.3|1
1653993920000|2022-05-31 10:45:20|1131.1|1130.4|1131.3|1130.7|1131.4|1130.7|1131.1|1130.4|0
1653993930000|2022-05-31 10:45:30|1131.4|1130.8|1131|1130|1131.6|1130.8|1131|1130|3
1653993950000|2022-05-31 10:45:50|1131.5|1130.7|1131.2|1130.6|1131.5|1130.7|1131.2|1130.6|0
1653993980000|2022-05-31 10:46:20|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1
1653994010000|2022-05-31 10:46:50|1131.1|1130.1|1131.6|1130.6|1131.6|1130.6|1131.1|1130.1|1
1653994020000|2022-05-31 10:47:00|1131.8|1130.3|1131.6|1130.6|1131.8|1130.8|1131.2|1130.3|1
1653994040000|2022-05-31 10:47:20|1131.4|1130.8|1131.4|1130.8|1131.6|1130.8|1131.4|1130.6|0
1653994070000|2022-05-31 10:47:50|||||||||1
1653994080000|2022-05-31 10:48:00|1131.6|1130.6|1131.4|1130.8|1131.6|1130.8|1131.4|1130.6|1
1653994100000|2022-05-31 10:48:20|1131.6|1130.6|1131.9|1130.9|1131.9|1131.1|1131.6|1130.6|0
1653994110000|2022-05-31 10:48:30|1132|1131.4|1131.9|1131.3|1132.1|1131.5|1131.9|1131.3|1
1653994120000|2022-05-31 10:48:40|1132.1|1131.1|1132.1|1131.5|1132.1|1131.5|1132.1|1131.1|0
1653994160000|2022-05-31 10:49:20|1132.3|1131.3|1132.6|1131.6|1132.8|1131.7|1132.3|1131.3|0
1653994170000|2022-05-31 10:49:30|1132.5|1131.9|1132.6|1132|1132.9|1132.1|1132.5|1131.9|0
1653994200000|2022-05-31 10:50:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|4
1653994240000|2022-05-31 10:50:40|||||||||1
1653994260000|2022-05-31 10:51:00|1132.8|1131.8|1133.1|1131.6|1133.4|1131.9|1132.7|1131.6|3
1653994280000|2022-05-31 10:51:20|1132.7|1131.7|1133|1132|1133|1132|1132.7|1131.7|0
1653994310000|2022-05-31 10:51:50|1133.1|1132.4|1133.1|1132.1|1133.1|1132.4|1133.1|1132.1|4
1653994320000|2022-05-31 10:52:00|1133.2|1132.2|1133.6|1133|1133.6|1133|1133|1132.2|4
1653994340000|2022-05-31 10:52:20|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1653994350000|2022-05-31 10:52:30|1133.7|1133.1|1133.7|1132.2|1133.7|1133.1|1133.6|1132.2|3
1653994360000|2022-05-31 10:52:40|1133.3|1132.7|1133.5|1132.5|1133.7|1132.7|1133.3|1132.2|2
1653994380000|2022-05-31 10:53:00|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|0
1653994390000|2022-05-31 10:53:10|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1653994400000|2022-05-31 10:53:20|1133.1|1132.5|1133.4|1132.4|1133.4|1132.5|1133.1|1132.3|0
1653994410000|2022-05-31 10:53:30|1133.3|1132.7|1133.4|1132.8|1133.4|1132.8|1133.3|1132.7|0
1653994420000|2022-05-31 10:53:40|1134|1133|1134|1133|1134|1133.3|1133.9|1133|2
1653994430000|2022-05-31 10:53:50|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1653994440000|2022-05-31 10:54:00|1133.9|1133.3|1134.6|1134|1134.8|1134.2|1133.9|1133.3|6
1653994460000|2022-05-31 10:54:20|1134.7|1133.7|1134.3|1132.8|1134.9|1133.7|1134.3|1132.8|0
1653994470000|2022-05-31 10:54:30|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|0
1653994480000|2022-05-31 10:54:40|1134.5|1133|1134.4|1132.9|1134.5|1133|1134.4|1132.9|6
1653994490000|2022-05-31 10:54:50|1134.5|1133|1134.4|1132.9|1134.5|1133|1134.4|1132.9|0
1653994500000|2022-05-31 10:55:00|1134|1133|1134|1133|1134|1133|1134|1133|0
1653994510000|2022-05-31 10:55:10|1133.9|1133.3|1133.8|1133.2|1133.9|1133.3|1133.8|1133.2|1
1653994520000|2022-05-31 10:55:20|1133.9|1133.3|1134.6|1134|1134.7|1134.1|1133.9|1133.3|2
1653994530000|2022-05-31 10:55:30|1134.7|1134.1|1134.9|1134.3|1134.9|1134.3|1134.7|1134.1|4
1653994540000|2022-05-31 10:55:40|1135|1134.4|1134.9|1134.3|1135|1134.4|1134.9|1134.3|5
1653994550000|2022-05-31 10:55:50|1135.2|1133.7|1134.8|1133.3|1135.2|1133.9|1134.7|1133.3|0
1653994560000|2022-05-31 10:56:00|1134.5|1133.5|1134.4|1133.8|1134.5|1133.8|1134.4|1133.5|1
1653994580000|2022-05-31 10:56:20|1134.5|1133.5|1134.4|1133.8|1134.5|1133.8|1134.4|1133.5|0
1653994610000|2022-05-31 10:56:50|1134.5|1133.5|1134.5|1133.9|1134.5|1133.9|1134.3|1133.5|0
1653994620000|2022-05-31 10:57:00|1134.6|1134|1134.7|1134.1|1135.1|1134.5|1134.6|1134|1
1653994630000|2022-05-31 10:57:10|1134.9|1134.3|1134.8|1134.2|1134.9|1134.3|1134.8|1134.2|0
1653994640000|2022-05-31 10:57:20|1134.7|1133.7|1134.4|1133.8|1134.7|1133.8|1134.4|1133.7|3
1653994650000|2022-05-31 10:57:30|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1653994670000|2022-05-31 10:57:50|1134.2|1133.6|1134.8|1133.3|1134.8|1133.6|1134.1|1133.3|2
1653994680000|2022-05-31 10:58:00|1134.2|1133.6|1134.4|1133.8|1134.8|1133.8|1134.1|1133.2|0
1653994690000|2022-05-31 10:58:10|1134.7|1133.7|1134.6|1134|1134.7|1134|1134.6|1133.7|0
1653994700000|2022-05-31 10:58:20|1134.9|1133.9|1134.7|1133.7|1135|1134|1134.7|1133.7|2
1653994710000|2022-05-31 10:58:30|1134.6|1134|1135|1134.4|1135|1134.4|1134.6|1134|1
1653994720000|2022-05-31 10:58:40|1134.9|1134.3|1134.8|1133.3|1134.9|1134.3|1134.8|1133.3|1
1653994730000|2022-05-31 10:58:50|1134.7|1134.1|1134.8|1133.3|1134.8|1134.1|1134.7|1133.3|2
1653994740000|2022-05-31 10:59:00|1135|1134|1134.8|1133.3|1135|1134|1134.8|1133.3|2
1653994770000|2022-05-31 10:59:30|1135|1133.5|1135|1134|1135|1134|1135|1133.5|0
1653994800000|2022-05-31 11:00:00|1135.2|1133.7|1134.8|1133.8|1135.2|1133.8|1134.8|1133.7|1
1653994820000|2022-05-31 11:00:20|1135|1134|1135|1134|1135|1134.2|1134.8|1134|0
1653994860000|2022-05-31 11:01:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|3
1653994870000|2022-05-31 11:01:10|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1
1653994890000|2022-05-31 11:01:30|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|2
1653994900000|2022-05-31 11:01:40|1134.2|1133.6|1134.9|1133.4|1134.9|1133.6|1134.2|1133.3|1
1653994930000|2022-05-31 11:02:10|1134.8|1133.3|1134.3|1132.8|1134.8|1133.5|1133.5|1132.8|4
1653994950000|2022-05-31 11:02:30|1134|1133|1134|1133|1134|1133|1134|1133|0
1653994960000|2022-05-31 11:02:40|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|0
1653994980000|2022-05-31 11:03:00|||||||||1
1653994990000|2022-05-31 11:03:10|1134.1|1133.1|1134|1133|1134.1|1133.1|1134|1133|0
1653995000000|2022-05-31 11:03:20|1134.4|1132.9|1134|1133|1134.4|1133|1134|1132.9|0
1653995030000|2022-05-31 11:03:50|1133.6|1132.3|1133.3|1132.3|1133.6|1132.3|1133.3|1132.3|2
1653995040000|2022-05-31 11:04:00|1133.8|1132.6|1133.6|1132.1|1133.8|1132.6|1133.3|1131.9|0
1653995050000|2022-05-31 11:04:10|1133.2|1132.2|1133|1132|1133.5|1132.2|1133|1131.8|1
1653995070000|2022-05-31 11:04:30|1132.6||1132.6||1132.6||1132.6||0
1653995080000|2022-05-31 11:04:40|1132.7|1132.1|1133.6|1132.1|1133.6|1132.1|1132.7|1132|2
1653995090000|2022-05-31 11:04:50|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|0
1653995100000|2022-05-31 11:05:00|1133.5|1132.5|1133.8|1132.3|1133.8|1132.5|1133.5|1132.3|0
1653995110000|2022-05-31 11:05:10|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|0
1653995120000|2022-05-31 11:05:20|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|2
1653995170000|2022-05-31 11:06:10|1132.9|1132.3|1133.1|1131.6|1133.1|1132.3|1132.9|1131.6|2
1653995190000|2022-05-31 11:06:30|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|0
1653995200000|2022-05-31 11:06:40|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1653995210000|2022-05-31 11:06:50|1133|1131.5|1133|1132|1133|1132|1133|1131.5|0
1653995220000|2022-05-31 11:07:00|1132.7|1132.1|1132.6|1132|1132.7|1132.1|1132.6|1132|0
1653995230000|2022-05-31 11:07:10|1132.5|1131.9|1132.1|1131.5|1132.5|1131.9|1132.1|1131.5|1
1653995240000|2022-05-31 11:07:20|1132.3|1131.3|1130.6|1130|1132.3|1131.3|1130.6|1130|9
1653995250000|2022-05-31 11:07:30|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1
1653995270000|2022-05-31 11:07:50|1130.6|1130|1131.5|1130|1131.5|1130.1|1130.6|1130|3
1653995280000|2022-05-31 11:08:00|1131.6|1130.1|1131.1|1130.5|1131.7|1130.5|1131.1|1130.1|0
1653995290000|2022-05-31 11:08:10|1131.4|1130.4|1131.8|1130.3|1131.8|1130.4|1131.4|1130.3|1
1653995310000|2022-05-31 11:08:30|1131.7|1130.7|1131.8|1130.8|1132.1|1130.8|1131.7|1130.4|1
1653995320000|2022-05-31 11:08:40|1131.7|1130.7|1131.7|1130.7|1131.8|1130.7|1131.6|1130.3|0
1653995330000|2022-05-31 11:08:50|1132.1|1130.6|1131.6|1130.1|1132.1|1130.6|1131.6|1130.1|4
1653995350000|2022-05-31 11:09:10|1131.8|1130.3|1131.7|1130.7|1131.8|1130.8|1131.7|1130.3|3
1653995400000|2022-05-31 11:10:00|1131.5|1130.5|1131.8|1130.3|1131.8|1130.5|1131.5|1130.3|1
1653995410000|2022-05-31 11:10:10|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|0
1653995420000|2022-05-31 11:10:20|||||||||1
1653995450000|2022-05-31 11:10:50|1131.6|1131|1132.2|1131.2|1132.2|1131.2|1131.6|1131|1
1653995460000|2022-05-31 11:11:00|1132.3|1130.8|1132.2|1130.7|1132.5|1131|1132.2|1130.7|0
1653995470000|2022-05-31 11:11:10|1132.1|1130.6|1132.2|1130.7|1132.2|1130.7|1132.1|1130.6|0
1653995480000|2022-05-31 11:11:20|1132.3|1130.8|1132.2|1131.2|1132.3|1131.2|1132.2|1130.8|0
1653995510000|2022-05-31 11:11:50|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1653995520000|2022-05-31 11:12:00|||||||||1
1653995550000|2022-05-31 11:12:30|1132.4|1131.8|1132.5|1131.5|1132.5|1131.8|1132.4|1131.5|1
1653995560000|2022-05-31 11:12:40|1132.8|1131.3|1132.5|1131.5|1132.8|1131.5|1132.5|1131.3|0
1653995590000|2022-05-31 11:13:10|1132|1131|1132|1131|1132|1131|1132|1131|7
1653995600000|2022-05-31 11:13:20||1130.5||1130.5||1130.5||1130.5|1
1653995610000|2022-05-31 11:13:30|1131.9|1130.4|1130.7|1130.1|1131.9|1130.4|1130.6|1129.9|1
1653995620000|2022-05-31 11:13:40|1130.6|1130|1130.7|1129.2|1130.7|1130|1130.4|1129.2|11
1653995630000|2022-05-31 11:13:50|1130.4|1129.4|1130.5|1129.9|1130.5|1129.9|1130.1|1129.3|2
1653995640000|2022-05-31 11:14:00||1129.5||1129.5||1129.5||1129.5|4
1653995660000|2022-05-31 11:14:20|1130.4|1129.8|1131.2|1129.7|1131.2|1129.8|1130.4|1129.6|1
1653995670000|2022-05-31 11:14:30|1130.5|1129.9|1131.8|1130.3|1131.8|1130.3|1130.5|1129.9|9
1653995690000|2022-05-31 11:14:50|1131.6|1130.6|1132.1|1130.6|1132.1|1130.6|1131.6|1130.6|0
1653995710000|2022-05-31 11:15:10|1132.3|1130.8|1133|1131.5|1133|1131.6|1132.2|1130.8|0
1653995730000|2022-05-31 11:15:30|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|0
1653995780000|2022-05-31 11:16:20|1133.2|1131.7|1133|1132|1133.2|1132|1133|1131.7|0
1653995790000|2022-05-31 11:16:30|1133.2|1131.7|1132.9|1131.9|1133.2|1131.9|1132.9|1131.7|0
1653995800000|2022-05-31 11:16:40|1133|1132|1133|1132|1133|1132|1133|1132|1
1653995810000|2022-05-31 11:16:50|1133.2|1131.7|1133.3|1131.8|1133.3|1132.3|1132.9|1131.7|1
1653995830000|2022-05-31 11:17:10|1133.1|1132.1|1133.6|1132.1|1133.6|1132.2|1133.1|1131.9|0
1653995840000|2022-05-31 11:17:20|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1653995860000|2022-05-31 11:17:40|1133|1132|1133|1132|1133|1132|1133|1132|3
1653995870000|2022-05-31 11:17:50|1132.7|1132.1|1132.6|1132|1132.7|1132.1|1132.5|1131.9|3
1653995880000|2022-05-31 11:18:00|1132.5|1131.9|1132.3|1131.7|1132.6|1132|1132.3|1131.7|3
1653995900000|2022-05-31 11:18:20|1132|1131|1132|1131|1132|1131|1132|1131|4
1653995920000|2022-05-31 11:18:40|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|2
1653995960000|2022-05-31 11:19:20|||||||||2
1653995980000|2022-05-31 11:19:40|||||||||3
1653995990000|2022-05-31 11:19:50|1132|1131|1132|1131|1132|1131|1132|1131|0
1653996000000|2022-05-31 11:20:00|1132.2|1130.7|1131.8|1130.8|1132.2|1130.8|1131.8|1130.7|1
1653996010000|2022-05-31 11:20:10|1131.7|1130.7|1131.2|1130.6|1131.7|1130.9|1131.2|1130.2|0
1653996070000|2022-05-31 11:21:10|||||||||1
1653996110000|2022-05-31 11:21:50|1132.4|1131.4|1132.6|1131.1|1132.6|1131.5|1132.3|1131.1|1
1653996120000|2022-05-31 11:22:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|0
1653996140000|2022-05-31 11:22:20|1132|1131.4|1132.6|1131.1|1132.6|1131.4|1132|1131.1|1
1653996150000|2022-05-31 11:22:30|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1653996160000|2022-05-31 11:22:40|1133|1131.5|1132.7|1131.7|1133|1131.7|1132.7|1131.4|3
1653996180000|2022-05-31 11:23:00|1132.6|1132|1133.2|1132.2|1133.2|1132.2|1132.6|1132|0
1653996190000|2022-05-31 11:23:10|1133.3|1131.8|1133.2|1131.7|1133.3|1132|1133|1131.7|0
1653996220000|2022-05-31 11:23:40|1133.3|1131.8|1133.2|1132.2|1133.3|1132.2|1133.1|1131.8|0
1653996230000|2022-05-31 11:23:50|1133.5|1132.5|1133.7|1132.2|1133.7|1132.5|1133.5|1132.2|0
1653996240000|2022-05-31 11:24:00|1133.9|1132.4|1133.5|1132.5|1133.9|1132.5|1133.5|1132.4|3
1653996260000|2022-05-31 11:24:20|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|0
1653996270000|2022-05-31 11:24:30|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1653996290000|2022-05-31 11:24:50|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|0
1653996300000|2022-05-31 11:25:00|1133.8|1132.3|1133.7|1132.7|1133.8|1132.7|1133.7|1132.3|0
1653996310000|2022-05-31 11:25:10|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|1
1653996360000|2022-05-31 11:26:00|1134.5|1133.2|1134.4|1132.9|1134.5|1133.2|1134.2|1132.9|6
1653996380000|2022-05-31 11:26:20|1134.1|1133.1|1133.9|1132.9|1134.1|1133.1|1133.9|1132.9|0
1653996390000|2022-05-31 11:26:30|1134|1133|1134|1133|1134|1133|1133.9|1132.9|0
1653996410000|2022-05-31 11:26:50|1133.7|1133.1|1133.9|1132.9|1133.9|1133.1|1133.7|1132.9|0
1653996420000|2022-05-31 11:27:00|1134|1133|1134.2|1133.2|1134.2|1133.2|1133.6|1133|1
1653996440000|2022-05-31 11:27:20|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|0
1653996460000|2022-05-31 11:27:40|1134.3|1132.8|1134|1133|1134.3|1133|1134|1132.8|0
1653996490000|2022-05-31 11:28:10|1134.3|1132.8|1134.3|1132.8|1134.4|1133.2|1134.1|1132.8|0
1653996500000|2022-05-31 11:28:20|1134|1133|1134.3|1132.8|1134.3|1133|1134|1132.8|0
1653996510000|2022-05-31 11:28:30|1134|1133|1134.3|1132.8|1134.3|1133|1134|1132.8|0
1653996520000|2022-05-31 11:28:40|1134|1133|1134.3|1132.8|1134.4|1133|1134|1132.8|1
1653996540000|2022-05-31 11:29:00|1134.5|1133|1134.4|1133.4|1134.6|1133.4|1134.2|1133|0
1653996570000|2022-05-31 11:29:30|1134.8|1133.3|1134.8|1133.3|1134.8|1133.5|1134.5|1133.3|0
1653996580000|2022-05-31 11:29:40|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|0
1653996590000|2022-05-31 11:29:50|1134.8|1133.3|1134.4|1133.8|1134.8|1133.8|1134.4|1133.3|1
1653996600000|2022-05-31 11:30:00|1134.6|1134|1134.7|1133.7|1134.9|1134.2|1134.6|1133.7|1
1653996620000|2022-05-31 11:30:20|||||||||1
1653996640000|2022-05-31 11:30:40|1134.9|1133.4|1134.3|1133.7|1134.9|1133.9|1134.1|1133.4|1
1653996660000|2022-05-31 11:31:00|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|12
1653996680000|2022-05-31 11:31:20|1134.3|1133.3|1133.9|1133.3|1134.3|1133.4|1133.9|1133.3|1
1653996710000|2022-05-31 11:31:50|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1653996720000|2022-05-31 11:32:00|1134.2||1134.2||1134.2||1134.2||2
1653996750000|2022-05-31 11:32:30|1134|1133|1134|1133|1134|1133|1134|1133|2
1653996770000|2022-05-31 11:32:50|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1
1653996780000|2022-05-31 11:33:00|1134|1133|1134|1133|1134|1133|1134|1133|0
1653996840000|2022-05-31 11:34:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|2
1653996870000|2022-05-31 11:34:30|1133.9|1132.4|1133.5|1132.5|1133.9|1132.5|1133.5|1132.4|0
1653996890000|2022-05-31 11:34:50|1133.1|1131.8|1133.2|1132.2|1133.3|1132.2|1133.1|1131.8|2
1653996900000|2022-05-31 11:35:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|0
1653996910000|2022-05-31 11:35:10|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|0
1653996940000|2022-05-31 11:35:40|1133.8|1132.3|1134.4|1132.9|1134.4|1132.9|1133.7|1132.3|0
1653996950000|2022-05-31 11:35:50|1134.2|1133.2|1134.6|1133.1|1134.6|1133.2|1134.2|1133.1|1
1653996960000|2022-05-31 11:36:00|1134.7|1133.2|1134.8|1133.3|1134.8|1133.6|1134.2|1133.2|3
1653996980000|2022-05-31 11:36:20|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1
1653997000000|2022-05-31 11:36:40|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|0
1653997010000|2022-05-31 11:36:50|1134.4|1132.9|1134.1|1132.6|1134.4|1132.9|1133.7|1132.6|0
1653997020000|2022-05-31 11:37:00|1133.9|1132.9|1133.8|1132.8|1134.3|1132.9|1133.8|1132.6|0
1653997030000|2022-05-31 11:37:10|1133.7|1133.1|1134.1|1132.6|1134.1|1133.1|1133.7|1132.6|1
1653997050000|2022-05-31 11:37:30|1133.9|1132.9|1134.3|1132.8|1134.3|1132.9|1133.9|1132.8|0
1653997070000|2022-05-31 11:37:50|||||||||2
1653997100000|2022-05-31 11:38:20|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|0
1653997110000|2022-05-31 11:38:30|1134.3|1132.8|1134.2|1132.7|1134.3|1132.8|1134.2|1132.7|1
1653997120000|2022-05-31 11:38:40|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1
1653997130000|2022-05-31 11:38:50|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|2
1653997150000|2022-05-31 11:39:10|1134.1|1132.3|1134.4|1133.4|1134.4|1133.5|1134.1|1132.3|38
1653997160000|2022-05-31 11:39:20|1134.1|1133.5|1134.4|1133.4|1134.4|1133.5|1134.1|1133.4|0
1653997180000|2022-05-31 11:39:40|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|0
1653997190000|2022-05-31 11:39:50||1134||1134||1134||1134|0
1653997200000|2022-05-31 11:40:00|||||||||1
1653997220000|2022-05-31 11:40:20|1135.2|1134.2|1134.9|1133.9|1135.2|1134.2|1134.9|1133.9|5
1653997240000|2022-05-31 11:40:40|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1653997260000|2022-05-31 11:41:00|1134.1|1133.5|1134.5|1133.5|1134.8|1133.5|1134.1|1133.3|3
1653997280000|2022-05-31 11:41:20|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1653997300000|2022-05-31 11:41:40|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|2
1653997310000|2022-05-31 11:41:50|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|0
1653997330000|2022-05-31 11:42:10|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.5|1133.5|0
1653997340000|2022-05-31 11:42:20|1134.4|1132.9|1134.4|1132.9|1134.4|1133.2|1134.2|1132.9|2
1653997360000|2022-05-31 11:42:40|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1653997370000|2022-05-31 11:42:50|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1653997380000|2022-05-31 11:43:00|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1653997400000|2022-05-31 11:43:20|||||||||2
1653997430000|2022-05-31 11:43:50|1134.4|1133.8|1135.2|1134.2|1135.3|1134.2|1134.4|1133.8|7
1653997440000|2022-05-31 11:44:00|1135.4|1133.9|1134.6|1134|1135.4|1134.1|1134.6|1133.9|1
1653997450000|2022-05-31 11:44:10|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|2
1653997460000|2022-05-31 11:44:20|1137.2|1135.7|1137|1136.4|1137.2|1136.4|1137|1135.7|0
1653997470000|2022-05-31 11:44:30|1136.9|1136.3|1136.7|1136.1|1136.9|1136.3|1136.7|1136.1|0
1653997490000|2022-05-31 11:44:50|1136.8|1136.2|1137.3|1136.3|1137.3|1136.3|1136.8|1136.2|4
1653997500000|2022-05-31 11:45:00|||||||||1
1653997510000|2022-05-31 11:45:10|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|5
1653997520000|2022-05-31 11:45:20|1136.9|1136.3|1137|1136.4|1137|1136.4|1136.9|1136.3|1
1653997530000|2022-05-31 11:45:30|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|3
1653997550000|2022-05-31 11:45:50|||||||||2
1653997580000|2022-05-31 11:46:20|1137.5|1136.7|1137.3|1136.3|1137.5|1136.7|1137.2|1136.2|2
1653997620000|2022-05-31 11:47:00|1137|1136|1137.2|1135.7|1137.2|1136.4|1136.8|1135.7|1
1653997630000|2022-05-31 11:47:10|1137|1136|1137|1136|1137|1136|1137|1136|2
1653997650000|2022-05-31 11:47:30|1136.9|1136.3|1137|1136|1137|1136.3|1136.9|1136|12
1653997660000|2022-05-31 11:47:40|1136.8|1136.2|1136.7|1136.1|1136.8|1136.2|1136.7|1136.1|0
1653997680000|2022-05-31 11:48:00|1136.6|1136|1136.5|1135.9|1136.6|1136|1136.5|1135.9|1
1653997690000|2022-05-31 11:48:10|1136.7|1135.7|1136.7|1136.1|1136.8|1136.1|1136.6|1135.7|0
1653997700000|2022-05-31 11:48:20|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|3
1653997710000|2022-05-31 11:48:30|1136.7|1136.1|1137|1136|1137|1136.3|1136.7|1136|6
1653997730000|2022-05-31 11:48:50|1136.9|1136.3|1137.4|1136.4|1137.5|1136.7|1136.9|1136.2|0
1653997740000|2022-05-31 11:49:00|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1653997750000|2022-05-31 11:49:10|1137.4|1136.8|1138.3|1137.3|1138.3|1137.6|1137.4|1136.8|28
1653997760000|2022-05-31 11:49:20|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137|0
1653997780000|2022-05-31 11:49:40|1138|1137|1137.9|1137.3|1138|1137.3|1137.9|1137|2
1653997790000|2022-05-31 11:49:50|1138.2|1137.2|1138.2|1137.2|1138.3|1137.3|1138.2|1137.2|3
1653997800000|2022-05-31 11:50:00|1137.9|1137.3|1138.3|1136.8|1138.3|1137.3|1137.9|1136.8|122
1653997810000|2022-05-31 11:50:10|1137.5|1136.9|1137.9|1136.9|1137.9|1136.9|1137.5|1136.8|0
1653997830000|2022-05-31 11:50:30|1137.5|1136.8|1137.8|1136.8|1137.8|1136.8|1137.5|1136.8|1
1653997840000|2022-05-31 11:50:40|1137.6|1137|1137.5|1136.9|1137.6|1137|1137.5|1136.9|0
1653997850000|2022-05-31 11:50:50|1137.8|1136.8|1137.7|1136.2|1137.9|1136.9|1137.5|1136.2|1
1653997870000|2022-05-31 11:51:10|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|0
1653997890000|2022-05-31 11:51:30|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|3
1653997920000|2022-05-31 11:52:00|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|0
1653997940000|2022-05-31 11:52:20|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1653997970000|2022-05-31 11:52:50|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|1137.4|1136.4|0
1653997980000|2022-05-31 11:53:00|1137.3|1136.7|1137.5|1136.5|1137.5|1136.7|1137.3|1136.4|0
1653997990000|2022-05-31 11:53:10|1138.3|1136.8|1138|1137|1138.3|1137|1138|1136.8|1
1653998000000|2022-05-31 11:53:20|1138.2|1136.7|1138.2|1136.7|1138.2|1137|1137.6|1136.7|1
1653998020000|2022-05-31 11:53:40|1137.9|1136.9|1138.2|1136.7|1138.2|1136.9|1137.9|1136.7|0
1653998040000|2022-05-31 11:54:00|1137.9|1136.9|1137.9|1136.9|1138.2|1136.9|1137.9|1136.7|0
1653998050000|2022-05-31 11:54:10|1138.1|1136.6|1137.9|1136.9|1138.1|1136.9|1137.9|1136.6|0
1653998060000|2022-05-31 11:54:20|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138|1136.5|3
1653998070000|2022-05-31 11:54:30|1137.7|1136.7|1138|1136.5|1138.1|1136.7|1137.7|1136.5|0
1653998080000|2022-05-31 11:54:40|1138.1|1136.6|1138|1136.5|1138.1|1136.6|1138|1136.5|1
1653998100000|2022-05-31 11:55:00|1137.7|1136.7|1137.7|1136.7|1138.1|1136.8|1137.7|1136.5|0
1653998140000|2022-05-31 11:55:40|1138.2|1137|1138.3|1136.8|1138.3|1137|1138|1136.7|3
1653998150000|2022-05-31 11:55:50|1138.2|1136.7|1137.9|1136.9|1138.2|1136.9|1137.9|1136.7|0
1653998160000|2022-05-31 11:56:00|1137.7|1136.7|1137.4|1136.4|1137.8|1136.7|1137.4|1136.3|5
1653998170000|2022-05-31 11:56:10|1137.7|1136.2|1137.9|1136.4|1137.9|1136.4|1137.7|1136.2|1
1653998180000|2022-05-31 11:56:20|1138|1136.5|1138|1137|1138.2|1137|1137.9|1136.5|2
1653998190000|2022-05-31 11:56:30|1138.2|1136.7|1137.9|1136.9|1138.2|1136.9|1137.9|1136.7|1
1653998200000|2022-05-31 11:56:40|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653998220000|2022-05-31 11:57:00|1137.9|1136.9|1138.1|1136.6|1138.1|1136.9|1137.9|1136.6|0
1653998270000|2022-05-31 11:57:50|1137.9|1136.9|1138.2|1136.7|1138.2|1136.9|1137.9|1136.7|0
1653998280000|2022-05-31 11:58:00|1137.9|1136.9|1138.2|1136.7|1138.2|1136.9|1137.9|1136.7|0
1653998290000|2022-05-31 11:58:10|1138|1137|1138.2|1136.7|1138.2|1137.2|1137.8|1136.7|0
1653998320000|2022-05-31 11:58:40|1137.8|1136.8|1138.1|1137.1|1138.1|1137.3|1137.8|1136.3|4
1653998330000|2022-05-31 11:58:50|1138|1137.4|1138|1137.4|1138.1|1137.4|1138|1137.1|3
1653998340000|2022-05-31 11:59:00|1138.2|1137.6|1138.6|1137.6|1138.6|1137.9|1138.2|1137.6|15
1653998350000|2022-05-31 11:59:10|1138.4|1137.4|1138|1137.4|1138.4|1137.5|1138|1137.3|3
1653998360000|2022-05-31 11:59:20|1138.5|1137.5|1138.5|1137.9|1138.5|1137.9|1138.5|1137.5|1
1653998370000|2022-05-31 11:59:30|1138.6|1138|1138.5|1137.9|1138.6|1138|1138.5|1137.9|0
1653998380000|2022-05-31 11:59:40|1138.7|1137.7|1138.5|1137.9|1138.7|1137.9|1138.5|1137.7|0
1653998390000|2022-05-31 11:59:50|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|2
1653998400000|2022-05-31 12:00:00|1138|1137.4|1138|1137.4|1138.3|1137.4|1138|1137.3|0
1653998420000|2022-05-31 12:00:20|1138.2|1137.2|1138.6|1137.6|1138.6|1137.6|1138|1137.2|0
1653998430000|2022-05-31 12:00:30|1138.8|1137.8|1138.9|1137.9|1138.9|1137.9|1138.8|1137.8|4
1653998440000|2022-05-31 12:00:40|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1653998450000|2022-05-31 12:00:50|1138.9|1137.9|1138.5|1137.5|1138.9|1137.9|1138.4|1137.1|6
1653998460000|2022-05-31 12:01:00|1138.7|1137.2|1138.4|1137.4|1138.7|1137.4|1138.4|1137.2|2
1653998470000|2022-05-31 12:01:10|1138.3|1137.3|1137.9|1136.9|1138.3|1137.4|1137.9|1136.9|1
1653998480000|2022-05-31 12:01:20|1137.3|1136.7|1137.5|1136.5|1137.8|1136.7|1137.3|1136.2|5
1653998490000|2022-05-31 12:01:30|1137.6|1136.6|1137.7|1136.7|1137.9|1136.7|1137.6|1136.4|0
1653998500000|2022-05-31 12:01:40|1137.8|1136.8|1137.9|1136.4|1137.9|1136.8|1137.8|1136.4|0
1653998520000|2022-05-31 12:02:00|1137.5|1136.5|1137.4|1136.8|1137.5|1136.8|1137.4|1136.5|8
1653998530000|2022-05-31 12:02:10|1137.5|1136.9|1137.8|1137.2|1137.8|1137.2|1137.5|1136.9|0
1653998540000|2022-05-31 12:02:20|1138.1|1137.5|1138.4|1137.4|1138.4|1137.7|1138.1|1137.4|3
1653998550000|2022-05-31 12:02:30|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1653998560000|2022-05-31 12:02:40|1138.5|1137.5|1138.5|1137.5|1138.5|1137.7|1138.3|1137.5|0
1653998570000|2022-05-31 12:02:50|1138.6|1137.6|1138.9|1137.4|1138.9|1137.6|1138.6|1137.4|0
1653998580000|2022-05-31 12:03:00|1138.6|1137.6|1138.8|1138.2|1138.9|1138.2|1138.6|1137.4|2
1653998590000|2022-05-31 12:03:10|1138.1|1137.1|1137.8|1137.2|1138.1|1137.2|1137.8|1137.1|1
1653998600000|2022-05-31 12:03:20|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|0
1653998630000|2022-05-31 12:03:50|1138|1137|1138|1137|1138|1137|1138|1137|3
1653998660000|2022-05-31 12:04:20|1137.8|1137.2|1137.6|1136.6|1137.8|1137.2|1137.5|1136.5|2
1653998670000|2022-05-31 12:04:30|1137.5|1136.5|1137.5|1136.5|1137.7|1136.5|1137.5|1136.2|0
1653998680000|2022-05-31 12:04:40|1137.7|1136.2|1137.3|1136.3|1137.7|1136.8|1137.3|1136.2|1
1653998690000|2022-05-31 12:04:50|1137|1136.4|1137|1136|1137|1136.4|1136.8|1136|1
1653998700000|2022-05-31 12:05:00|1136.8|1136.2|1135.9|1135.3|1136.9|1136.2|1135.8|1135.1|21
1653998710000|2022-05-31 12:05:10|1136|1135.4|1136.2|1135.2|1136.2|1135.4|1136|1135.2|11
1653998720000|2022-05-31 12:05:20|1136.5|1135|1136.7|1135.2|1136.7|1135.4|1136.4|1135|0
1653998730000|2022-05-31 12:05:30|1136.5|1135.5|1136.6|1135.6|1136.6|1135.6|1136.5|1135.5|1
1653998740000|2022-05-31 12:05:40|1136.7|1135.7|1136.5|1135.9|1136.7|1135.9|1136.5|1135.7|0
1653998750000|2022-05-31 12:05:50|1136.8|1135.8|1137.7|1136.2|1137.7|1136.3|1136.8|1135.8|1
1653998760000|2022-05-31 12:06:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|0
1653998770000|2022-05-31 12:06:10|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1653998780000|2022-05-31 12:06:20|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|0
1653998790000|2022-05-31 12:06:30|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1653998800000|2022-05-31 12:06:40|1138.1|1136.6|1137.2|1136.2|1138.1|1136.6|1137.2|1136.2|3
1653998810000|2022-05-31 12:06:50|1136.9|1135.9|1136.5|1135.9|1136.9|1135.9|1136.5|1135.9|0
1653998840000|2022-05-31 12:07:20|1137.1|1135.6|1137|1136|1137.1|1136|1137|1135.6|113
1653998880000|2022-05-31 12:08:00|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|5
1653998890000|2022-05-31 12:08:10|1136.5|1135.9|1136.4|1135.8|1136.5|1135.9|1136.4|1135.8|1
1653998910000|2022-05-31 12:08:30|1136.5|1135.9|1136.7|1135.7|1136.8|1135.9|1136.5|1135.7|3
1653998920000|2022-05-31 12:08:40|1136.1|1135.5|1136.3|1135.3|1136.3|1135.5|1136.1|1135.3|10
1653998930000|2022-05-31 12:08:50|1136|1134.8|1136.3|1134.8|1136.3|1135|1136|1134.8|3
1653998940000|2022-05-31 12:09:00|1136|1135|1136.5|1135|1136.6|1135.4|1136|1135|0
1653998950000|2022-05-31 12:09:10|1136.6|1135.1|1136.5|1135.5|1136.6|1135.8|1136.4|1135.1|0
1653998960000|2022-05-31 12:09:20||1135.9||1135.9||1135.9||1135.9|0
1653998980000|2022-05-31 12:09:40|1136.6|1136|1136.9|1135.9|1136.9|1136|1136.6|1135.9|0
1653998990000|2022-05-31 12:09:50|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1
1653999000000|2022-05-31 12:10:00|1136.4|1135.4|1136.5|1135.5|1136.5|1135.5|1136.4|1135.4|0
1653999020000|2022-05-31 12:10:20|1136.1||1136.5||1136.5||1136.1||0
1653999030000|2022-05-31 12:10:30|1136.4|1135.8|1136.6|1135.1|1136.6|1135.8|1136.4|1135.1|1
1653999040000|2022-05-31 12:10:40|1136.2|1135.2|1136.1|1135.5|1136.2|1135.5|1136.1|1135.2|0
1653999050000|2022-05-31 12:10:50|||||||||1
1653999090000|2022-05-31 12:11:30|1137.2|1135.7|1137.8|1136.3|1137.8|1136.5|1136.9|1135.7|3
1653999100000|2022-05-31 12:11:40|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1653999110000|2022-05-31 12:11:50|1138.1|1136.7|1137.7|1136.7|1138.1|1136.7|1137.7|1136.7|3
1653999130000|2022-05-31 12:12:10|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1
1653999170000|2022-05-31 12:12:50|1138.2|1136.7|1138|1137|1138.3|1137|1138|1136.7|1
1653999180000|2022-05-31 12:13:00|1138.3|1136.8|1137.7|1137.1|1138.3|1137.1|1137.7|1136.8|0
1653999190000|2022-05-31 12:13:10|1137.6|1137|1138.1|1137.1|1138.1|1137.3|1137.6|1137|1
1653999210000|2022-05-31 12:13:30|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1
1653999240000|2022-05-31 12:14:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.5|1138.1|1137.4|1
1653999250000|2022-05-31 12:14:10|1138.1|1137.5|1138.4|1137.4|1138.4|1137.5|1138.1|1137.4|0
1653999270000|2022-05-31 12:14:30|1138|1137|1137.8|1136.3|1138|1137|1137.8|1136.3|2
1653999280000|2022-05-31 12:14:40|1137.6|1136.6|1137.5|1136.5|1137.7|1136.7|1137.5|1136.5|0
1653999290000|2022-05-31 12:14:50|||||||||2
1653999300000|2022-05-31 12:15:00|1137.7|1136.2|1137.5|1136.5|1137.7|1136.5|1137.5|1136.2|0
1653999310000|2022-05-31 12:15:10|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1653999320000|2022-05-31 12:15:20|1137.1|1136.5|1137|1136.4|1137.1|1136.5|1137|1136.1|1
1653999350000|2022-05-31 12:15:50|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1
1653999370000|2022-05-31 12:16:10|1137|1136.1|1136.6|1136|1137|1136.1|1136.6|1136|1
1653999440000|2022-05-31 12:17:20|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|0
1653999460000|2022-05-31 12:17:40|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|1136.9|1136.3|0
1653999470000|2022-05-31 12:17:50|1137|1136.4|1136.9|1136.3|1137|1136.4|1136.9|1136.3|1
1653999480000|2022-05-31 12:18:00|1137|1136.4|1137|1136.4|1137|1136.4|1136.9|1136|3
1653999490000|2022-05-31 12:18:10|1136.9|1136.3|1137|1136.4|1137.2|1136.5|1136.9|1136.2|0
1653999510000|2022-05-31 12:18:30|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|2
1653999520000|2022-05-31 12:18:40|1137.9|1136.9|1138.2|1137.2|1138.2|1137.2|1137.9|1136.9|0
1653999530000|2022-05-31 12:18:50|1137.9|1136.9|1136.9|1136.3|1138|1136.9|1136.9|1136.3|13
1653999540000|2022-05-31 12:19:00|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|11
1653999550000|2022-05-31 12:19:10|1137|1136.4|1137.2|1136.2|1137.2|1136.4|1137|1136.2|4
1653999570000|2022-05-31 12:19:30|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1653999600000|2022-05-31 12:20:00|1137.2|1136.6|1137.2|1136.6|1137.4|1136.6|1137.2|1136.4|0
1653999610000|2022-05-31 12:20:10|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1
1653999620000|2022-05-31 12:20:20|1137.7|1136.7|1137.9|1136.4|1137.9|1136.7|1137.7|1136.4|0
1653999630000|2022-05-31 12:20:30|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|0
1653999670000|2022-05-31 12:21:10|1137.8|1136.3|1137.2|1136.6|1137.8|1136.6|1137.2|1136.3|0
1653999700000|2022-05-31 12:21:40|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|0
1653999710000|2022-05-31 12:21:50|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|0
1653999720000|2022-05-31 12:22:00|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1653999740000|2022-05-31 12:22:20|1137.8|1136.8|1138.2|1136.7|1138.2|1136.8|1137.8|1136.7|0
1653999750000|2022-05-31 12:22:30|1138|1137|1138.3|1136.8|1138.3|1137|1138|1136.8|0
1653999760000|2022-05-31 12:22:40|1138.4|1136.9|1138.5|1137.5|1138.5|1137.7|1138.2|1136.9|0
1653999780000|2022-05-31 12:23:00|1138.1|1137.4|1138|1137.4|1138.1|1137.4|1138|1137.4|2
1653999790000|2022-05-31 12:23:10|1138.3|1137.3|1138.2|1137.2|1138.3|1137.4|1138|1137.2|0
1653999820000|2022-05-31 12:23:40|1138|1137.4|1137.5|1136.9|1138|1137.4|1137.5|1136.9|3
1653999830000|2022-05-31 12:23:50|1137.6|1137|1137.5|1136.9|1137.6|1137|1137.4|1136.8|1
1653999840000|2022-05-31 12:24:00|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|0
1653999860000|2022-05-31 12:24:20|||||||||3
1653999870000|2022-05-31 12:24:30|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|10
1653999880000|2022-05-31 12:24:40|1136.9|1136.3|1135.8|1134.8|1136.9|1136.3|1135.8|1134.8|21
1653999890000|2022-05-31 12:24:50|1135.7|1134.7|1135.9|1134.9|1136.2|1135.3|1135.7|1134.6|3
1653999900000|2022-05-31 12:25:00|1135.8|1134.8|1135.1|1134.5|1135.8|1135|1134.9|1134|13
1653999910000|2022-05-31 12:25:10|1135.3|1134.1|1135.3|1133.8|1135.3|1134.1|1135.3|1133.8|0
1653999920000|2022-05-31 12:25:20|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1
1653999960000|2022-05-31 12:26:00|1135.1|1134.5|1135.3|1134.3|1135.3|1134.5|1135.1|1134.3|0
1653999970000|2022-05-31 12:26:10|1135.2|1134.2|1134.8|1134.2|1135.2|1134.2|1134.8|1134|4
1653999980000|2022-05-31 12:26:20|1134.6|1134|1134|1133.4|1134.6|1134|1134|1133.2|12
1653999990000|2022-05-31 12:26:30||1133||1133||1133||1133|0
1654000000000|2022-05-31 12:26:40|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1654000020000|2022-05-31 12:27:00|1134.8|1134|1134.8|1134.2|1134.9|1134.3|1134.6|1134|5
1654000030000|2022-05-31 12:27:10|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|2
1654000050000|2022-05-31 12:27:30|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|3
1654000060000|2022-05-31 12:27:40|1135.4|1134.8|1135.4|1134.8|1135.6|1135|1135.4|1134.8|0
1654000070000|2022-05-31 12:27:50|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|2
1654000080000|2022-05-31 12:28:00|1135|1134.4|1135.1|1134.1|1135.1|1134.4|1134.9|1134.1|1
1654000090000|2022-05-31 12:28:10|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.1|1134.1|1
1654000100000|2022-05-31 12:28:20|1134.9|1134.3|1135.3|1134.7|1135.3|1134.7|1134.9|1134.2|1
1654000150000|2022-05-31 12:29:10|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|2
1654000160000|2022-05-31 12:29:20|1134.5|1133.5|1134.5|1133.5|1134.7|1133.5|1134.5|1133.2|2
1654000170000|2022-05-31 12:29:30|1134.7|1133.2|1134.3|1133.3|1134.7|1133.4|1134.3|1133.2|1
1654000180000|2022-05-31 12:29:40|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1
1654000200000|2022-05-31 12:30:00|1134.7|1133.2|1134.5|1133.5|1134.7|1133.5|1134.3|1133.1|2
1654000220000|2022-05-31 12:30:20|1134.4|1133.8|1134.7|1133.7|1135.1|1134|1134.4|1133.6|1
1654000230000|2022-05-31 12:30:30|1135|1133.5|1135.1|1133.6|1135.1|1133.7|1134.7|1133.5|0
1654000240000|2022-05-31 12:30:40|1134.8|1133.8|1135.3|1133.8|1135.3|1134|1134.7|1133.6|0
1654000260000|2022-05-31 12:31:00|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|0
1654000290000|2022-05-31 12:31:30|1135.1|1134.5|1135|1134|1135.1|1134.5|1135|1134|0
1654000300000|2022-05-31 12:31:40|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1654000310000|2022-05-31 12:31:50|1135|1134|1135.1|1134.1|1135.3|1134.1|1135|1133.7|0
1654000320000|2022-05-31 12:32:00|1135.4|1133.9|1135.2|1134.2|1135.4|1134.2|1135.2|1133.8|0
1654000330000|2022-05-31 12:32:10|1135.3|1134.6|1135.2|1134.6|1135.3|1134.7|1135.2|1134.6|1
1654000340000|2022-05-31 12:32:20|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1654000360000|2022-05-31 12:32:40|1135.3|1134.7|1135.6|1134.6|1135.6|1134.8|1135.3|1134.4|1
1654000380000|2022-05-31 12:33:00|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|0
1654000390000|2022-05-31 12:33:10|1135.1|1134.5|1134.6|1134|1135.1|1134.5|1134.6|1134|4
1654000400000|2022-05-31 12:33:20|1134.5|1133.5|1134.3|1133.3|1134.7|1133.5|1134.3|1133.2|1
1654000410000|2022-05-31 12:33:30|1134|1133.4|1133.6|1133|1134|1133.4|1133.6|1133|1
1654000430000|2022-05-31 12:33:50|1133.2|1132.6|1133.5|1132.5|1133.7|1132.8|1133.2|1132.5|7
1654000440000|2022-05-31 12:34:00|1133.8|1132.3|1134.3|1132.8|1134.3|1133|1133.8|1132.3|3
1654000450000|2022-05-31 12:34:10|1134|1133|1134.1|1132.6|1134.2|1133.2|1133.8|1132.6|0
1654000460000|2022-05-31 12:34:20|1133.9|1132.9|1134.1|1133.1|1134.3|1133.1|1133.9|1132.6|0
1654000480000|2022-05-31 12:34:40|1134.3|1132.8|1134.3|1132.8|1134.3|1133.5|1134|1132.8|1
1654000490000|2022-05-31 12:34:50|1134.5|1133|1134.5|1133|1134.5|1133.4|1134.4|1133|0
1654000500000|2022-05-31 12:35:00|1134.2|1133.2|1134.5|1133|1134.5|1133.2|1134.2|1133|0
1654000510000|2022-05-31 12:35:10|1134.4|1133.4|1134.4|1132.9|1134.5|1133.7|1134.2|1132.9|0
1654000520000|2022-05-31 12:35:20|1134.2|1133.2|1134.5|1133|1134.5|1133.2|1134.2|1133|0
1654000530000|2022-05-31 12:35:30|1134.2|1133.2|1134.3|1132.8|1134.3|1133.2|1134.2|1132.8|0
1654000540000|2022-05-31 12:35:40|1134.1|1133.1|1134.1|1133.1|1134.1|1133.4|1133.9|1133.1|0
1654000550000|2022-05-31 12:35:50|1134.2|1133.2|1134.5|1133|1134.5|1133.3|1134.2|1133|0
1654000560000|2022-05-31 12:36:00|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|0
1654000570000|2022-05-31 12:36:10|1134.8|1133.3|1134.1|1133.5|1134.8|1133.5|1134.1|1133.1|5
1654000580000|2022-05-31 12:36:20|1134|1133.4|1134.5|1133.5|1134.5|1133.5|1134|1133.4|2
1654000600000|2022-05-31 12:36:40|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|0
1654000610000|2022-05-31 12:36:50|1134.1|1133.5|1133.7|1132.7|1134.1|1133.5|1133.7|1132.7|3
1654000620000|2022-05-31 12:37:00|1133.5|1132.9|1133.7|1132.7|1133.7|1132.9|1133.5|1132.7|0
1654000630000|2022-05-31 12:37:10|1133.5|1132.9|1133.4|1132.8|1133.5|1132.9|1133.4|1132.8|0
1654000640000|2022-05-31 12:37:20|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1654000650000|2022-05-31 12:37:30|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1654000670000|2022-05-31 12:37:50|1133.5|1132.9|1133.5|1132.5|1133.5|1132.9|1133.2|1132.5|2
1654000680000|2022-05-31 12:38:00|1133.2|1132.6|1133.2|1132.2|1133.5|1132.6|1133.2|1132.2|0
1654000690000|2022-05-31 12:38:10|1133.1|1132.1|1133.3|1131.8|1133.3|1132.1|1133.1|1131.8|0
1654000700000|2022-05-31 12:38:20|1133|1132|1133.3|1131.8|1133.3|1132|1133|1131.8|2
1654000710000|2022-05-31 12:38:30|1133|1132|1133.1|1132.1|1133.1|1132.2|1132.8|1132|1
1654000720000|2022-05-31 12:38:40|1133.3|1131.8|1133|1132|1133.3|1132|1133|1131.8|457
1654000730000|2022-05-31 12:38:50|1132.8|1132.2|1133|1132|1133|1132.2|1132.8|1132|1
1654000740000|2022-05-31 12:39:00|1132.7|1132.1|1133|1132|1133|1132.1|1132.7|1132|0
1654000750000|2022-05-31 12:39:10|1132.7|1132.1|1133|1132|1133|1132.1|1132.7|1132|0
1654000770000|2022-05-31 12:39:30|1132.9|1132.4|1132.9|1132.3|1132.9|1132.4|1132.9|1132.3|0
1654000780000|2022-05-31 12:39:40|1133|1132|1133|1132|1133|1132|1133|1132|0
1654000790000|2022-05-31 12:39:50|1132.9|1132.3|1132.1|1131.5|1133|1132.3|1132.1|1131.5|11
1654000800000|2022-05-31 12:40:00|1132.4|1131.4|1132.2|1131.6|1132.5|1131.8|1132|1131.4|4
1654000810000|2022-05-31 12:40:10|1132.3|1131.7|1132.3|1131.7|1132.4|1131.8|1132.3|1131.7|3
1654000820000|2022-05-31 12:40:20|1132.5|1131.9|1132.3|1131.7|1133|1131.9|1132.3|1131.5|5
1654000830000|2022-05-31 12:40:30|1132.7|1131.5|1132.7|1131.7|1132.9|1131.8|1132.4|1131.4|1
1654000840000|2022-05-31 12:40:40|1132.9|1131.4|1132.5|1131.5|1132.9|1131.6|1132.5|1131.4|0
1654000850000|2022-05-31 12:40:50|1132.6|1131.6|1132.5|1131.9|1132.8|1131.9|1132.5|1131.6|3
1654000860000|2022-05-31 12:41:00|1132.8|1131.8|1132.5|1131.5|1132.8|1131.9|1132.5|1131.5|4
1654000880000|2022-05-31 12:41:20|1132.7|1131.2|1132.4|1130.9|1132.7|1131.2|1132.4|1130.9|0
1654000890000|2022-05-31 12:41:30|1132|1131|1132|1131|1132|1131|1132|1131|0
1654000900000|2022-05-31 12:41:40|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|2
1654000910000|2022-05-31 12:41:50|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1654000920000|2022-05-31 12:42:00|1132.5|1131|1132.7|1131.2|1132.7|1131.5|1132.2|1131|1
1654000930000|2022-05-31 12:42:10|1132.3|1131.3|1132.5|1131.5|1132.5|1131.5|1132.3|1131.3|3
1654000940000|2022-05-31 12:42:20|1132.7|1131.2|1132.5|1131.5|1132.7|1131.5|1132.1|1131.1|1
1654000950000|2022-05-31 12:42:30|1132.3|1131.7|1132.4|1131.8|1132.5|1131.9|1132.3|1131.7|0
1654000960000|2022-05-31 12:42:40|1132.5|1131.5|1132.5|1131.5|1132.5|1131.7|1132.2|1131.4|0
1654000970000|2022-05-31 12:42:50|||||||||1
1654000980000|2022-05-31 12:43:00|1132.2|1131.6|1132.5|1131.5|1132.5|1131.6|1132.2|1131.5|0
1654001000000|2022-05-31 12:43:20|1132.8|1131.8|1133.1|1132.5|1133.3|1132.7|1132.6|1131.8|8
1654001010000|2022-05-31 12:43:30|1133.3|1132.3|1133.1|1132.5|1133.3|1132.5|1133.1|1132.2|1
1654001030000|2022-05-31 12:43:50|1133.5||1133.5||1133.5||1133.5||1
1654001040000|2022-05-31 12:44:00|||||||||1
1654001050000|2022-05-31 12:44:10|1133.7|1132.7|1134|1133|1134.3|1133|1133.7|1132.7|0
1654001060000|2022-05-31 12:44:20|1133.7|1133.1|1133.6|1133|1133.7|1133.1|1133.6|1133|1
1654001070000|2022-05-31 12:44:30|1134||1133.6||1134||1133.6||3
1654001080000|2022-05-31 12:44:40|1133.5|1132.9|1134|1133|1134|1133|1133.5|1132.9|2
1654001090000|2022-05-31 12:44:50|1133.7|1133.1|1133.8|1132.8|1134|1133.4|1133.6|1132.8|3
1654003800000|2022-05-31 13:30:00|1130.5|1129.9|1129.2|1128.2|1131.3|1130|1127.4|1125.9|349
1654003810000|2022-05-31 13:30:10|1128.9|1128.3|1129.3|1128.3|1129.7|1128.5|1127.3|1126.4|283
1654003820000|2022-05-31 13:30:20|1128.8|1128.2|1128.5|1127.5|1129.4|1128.6|1128.2|1127.3|56
1654003830000|2022-05-31 13:30:30|1128.4|1127.8|1130|1129.4|1130.2|1129.4|1127.9|1126.4|26
1654003840000|2022-05-31 13:30:40|1129.7|1129|1131.3|1130.3|1131.4|1130.6|1129.7|1129|12
1654003850000|2022-05-31 13:30:50|1131|1130.4|1131.5|1130.9|1133.2|1132.5|1130.7|1129.8|41
1654003860000|2022-05-31 13:31:00|1132.4|1131.1|1130|1129|1132.4|1131.1|1130|1129|38
1654003870000|2022-05-31 13:31:10|1129.8|1129.2|1132.5|1131.9|1132.7|1132.1|1129.7|1129|47
1654003880000|2022-05-31 13:31:20|1132.7|1132.1|1132.7|1132.1|1133.2|1132.2|1131.9|1130.4|35
1654003890000|2022-05-31 13:31:30|1132.8|1131.3|1132.7|1132.1|1132.8|1132.2|1132.4|1131.1|191
1654003900000|2022-05-31 13:31:40|1132.5|1131.5|1133.9|1133.3|1133.9|1133.3|1132.5|1131.5|19
1654003910000|2022-05-31 13:31:50|1134|1133|1134.7|1133.7|1135|1134.4|1133.9|1133|14
1654003920000|2022-05-31 13:32:00|1134.5|1133.9|1134.8|1134.2|1134.8|1134.2|1133.8|1133.2|27
1654003930000|2022-05-31 13:32:10|1135.2|1134.6|1135.5|1134.5|1136.2|1135.6|1135.2|1134.5|34
1654003940000|2022-05-31 13:32:20|1134.9|1134.3|1136.2|1135.6|1136.7|1136.1|1134.7|1133.8|56
1654003950000|2022-05-31 13:32:30|1136.1|1135.5|1135.3|1134.3|1136.2|1135.6|1135.2|1134.1|22
1654003960000|2022-05-31 13:32:40|1135|1134|1135.7|1134.7|1135.9|1135.3|1134.9|1134|12
1654003970000|2022-05-31 13:32:50|1135.9|1134.4|1135.5|1134.5|1135.9|1134.8|1135.3|1134.2|9
1654003980000|2022-05-31 13:33:00|1134.9|1134.3|1134|1133.4|1135.1|1134.3|1134|1133.4|18
1654003990000|2022-05-31 13:33:10|1134.3|1133.7|1135.1|1134.1|1135.1|1134.4|1134|1133.4|18
1654004000000|2022-05-31 13:33:20|1135.2|1134.2|1135.5|1134.5|1135.6|1135|1135|1134.2|29
1654004010000|2022-05-31 13:33:30|1135.2|1134.6|1135.6|1135|1136|1135.1|1135.2|1134.6|9
1654004020000|2022-05-31 13:33:40|1136.3|1135.7|1137.4|1136.8|1138|1137.1|1136.3|1135.7|15
1654004030000|2022-05-31 13:33:50|1137|1136.4|1136.3|1135.7|1137|1136.4|1136.2|1135.5|44
1654004040000|2022-05-31 13:34:00|1136.2|1135.6|1134.7|1133.7|1136.2|1135.6|1134.5|1133.5|56
1654004050000|2022-05-31 13:34:10|1134.4|1133.8|1132.4|1131.8|1134.4|1133.8|1132|1131.3|138
1654004060000|2022-05-31 13:34:20|1132.5|1131.9|1135|1134|1135|1134|1132.5|1131.7|24
1654004070000|2022-05-31 13:34:30|1135.1|1134.1|1134.9|1133.9|1135.3|1134.3|1134.9|1133.9|3
1654004080000|2022-05-31 13:34:40|1134.7|1133.7|1133.3|1132.7|1134.7|1133.7|1133.3|1132.7|9
1654004090000|2022-05-31 13:34:50|1133.6|1132.1|1133.7|1132.2|1133.7|1132.4|1133.3|1132.1|7
1654004100000|2022-05-31 13:35:00|1133|1132.4|1132.5|1131.9|1133.4|1132.4|1132.5|1131.8|20
1654004110000|2022-05-31 13:35:10|1132.4|1131.8|1132.1|1131.5|1132.9|1131.9|1132.1|1131.5|31
1654004120000|2022-05-31 13:35:20|1131.9|1131.3|1130.7|1130.1|1132|1131.4|1130.7|1130|20
1654004130000|2022-05-31 13:35:30|1130.8|1130.2|1131.1|1129.6|1131.1|1130.2|1130.4|1129.6|14
1654004140000|2022-05-31 13:35:40|1130.7|1129.7|1130.5|1129.9|1130.9|1130.3|1130.5|1129.6|2
1654004150000|2022-05-31 13:35:50|1130.9|1130.1|1130.3|1129.7|1130.9|1130.1|1130.2|1129.6|41
1654004160000|2022-05-31 13:36:00|1130.2|1129.6|1130.6|1129.6|1130.7|1130.1|1130.2|1129.4|21
1654004170000|2022-05-31 13:36:10|1130.5|1129.5|1130.2|1129.6|1130.6|1129.7|1130.2|1129.5|4
1654004180000|2022-05-31 13:36:20|1130.1|1129.5|1128.9|1127.9|1130.1|1129.5|1128.9|1127.9|29
1654004190000|2022-05-31 13:36:30|1128.7|1127.7|1128.7|1128.1|1128.7|1128.1|1128.4|1127.7|18
1654004200000|2022-05-31 13:36:40|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.6|24
1654004210000|2022-05-31 13:36:50|1128.2|1127.6|1127.4|1126.8|1128.2|1127.6|1127|1126.4|48
1654004220000|2022-05-31 13:37:00|1127.5|1126.5|1127.3|1126.7|1127.9|1127.3|1127|1126.4|45
1654004230000|2022-05-31 13:37:10|1127.4|1126.8|1128.3|1127.7|1128.3|1127.7|1127.4|1126.8|26
1654004240000|2022-05-31 13:37:20|1128.4|1127.8|1127.9|1127.3|1128.4|1127.8|1127.9|1127.3|8
1654004250000|2022-05-31 13:37:30|1127.7|1127.1|1127.8|1127.2|1127.8|1127.2|1127.7|1127.1|19
1654004260000|2022-05-31 13:37:40|1127.7|1127.1|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|12
1654004270000|2022-05-31 13:37:50|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.7|1127.1|14
1654004280000|2022-05-31 13:38:00|1127.9|1126.9|1128.4|1127.8|1128.4|1127.8|1127.8|1126.9|44
1654004290000|2022-05-31 13:38:10|1128.3|1127.7|1128.2|1127.6|1128.3|1127.7|1128.1|1127.5|10
1654004300000|2022-05-31 13:38:20|1128.1|1127.5|1128.2|1127.2|1128.2|1127.5|1128.1|1127.2|5
1654004310000|2022-05-31 13:38:30|1128|1127.4|1128.1|1127.5|1128.1|1127.5|1128|1127.4|4
1654004320000|2022-05-31 13:38:40|1128|1127.4|1127.4|1126.8|1128.1|1127.5|1127.4|1126.8|19
1654004330000|2022-05-31 13:38:50|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|12
1654004340000|2022-05-31 13:39:00|1127.5|1126.9|1126.1|1125.5|1127.5|1126.9|1125.8|1125.1|53
1654004350000|2022-05-31 13:39:10|1126.2|1125.2|1125.6|1124.6|1126.2|1125.4|1125.5|1124.2|31
1654004360000|2022-05-31 13:39:20|1125.5|1124.5|1125.2|1124.2|1125.8|1124.8|1125|1124.2|17
1654004370000|2022-05-31 13:39:30|1125|1124.4|1124.7|1124.1|1125.3|1124.5|1124.7|1124.1|40
1654004380000|2022-05-31 13:39:40|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.4|1123.8|12
1654004390000|2022-05-31 13:39:50|1124.2|1123.6|1125|1124.4|1125.1|1124.4|1124.2|1123.6|19
1654004400000|2022-05-31 13:40:00|1125.4|1124.7|1124.9|1124.3|1125.4|1124.7|1124.9|1124.2|32
1654004410000|2022-05-31 13:40:10|1125|1124.4|1124.7|1123.7|1125.2|1124.6|1124.4|1123.7|13
1654004420000|2022-05-31 13:40:20|1124.4|1123.8|1124.5|1123.9|1124.7|1123.9|1124.3|1123.7|10
1654004430000|2022-05-31 13:40:30|1124.7|1123.7|1124.2|1123.2|1124.7|1123.8|1123.7|1123.1|72
1654004440000|2022-05-31 13:40:40|1123.9|1123.3|1123.9|1123.3|1124.2|1123.4|1123.7|1123.1|7
1654004450000|2022-05-31 13:40:50|1124.2|1123.2|1123.9|1123.3|1124.2|1123.6|1123.9|1123.2|25
1654004460000|2022-05-31 13:41:00|1123.6|1123|1121.8|1120.8|1123.6|1123|1121.8|1120.8|57
1654004470000|2022-05-31 13:41:10|1121.4|1120.9|1122.5|1121.5|1122.9|1122.3|1121.4|1120.9|47
1654004480000|2022-05-31 13:41:20|1122.6|1121.6|1122.1|1121.5|1122.6|1121.7|1122.1|1121.3|36
1654004490000|2022-05-31 13:41:30|1122|1121.4|1121.4|1120.8|1122.1|1121.4|1121.4|1120.8|20
1654004500000|2022-05-31 13:41:40|1121.6|1121|1120.6|1120|1121.6|1121|1120.6|1120|53
1654004510000|2022-05-31 13:41:50|1118.8|1117.8|1119.3|1118.7|1119.7|1118.8|1118.3|1117.7|144
1654004520000|2022-05-31 13:42:00|1119.2|1118.6|1118.8|1117.8|1119.2|1118.6|1118.3|1117.6|740
1654004530000|2022-05-31 13:42:10|1118.5|1117.9|1119.1|1118.1|1119.5|1118.2|1118.4|1117.8|67
1654004540000|2022-05-31 13:42:20|1118.8|1118.2|1118.7|1118.1|1119.1|1118.2|1118.1|1117.1|36
1654004550000|2022-05-31 13:42:30|1118.8|1118.2|1118.8|1118.2|1119|1118.2|1118.6|1117.5|28
1654004560000|2022-05-31 13:42:40|1119|1118.4|1119.7|1119.1|1119.7|1119.1|1118.6|1118|63
1654004570000|2022-05-31 13:42:50|1119.5|1118.9|1121.2|1120.2|1121.8|1120.3|1119.3|1118|67
1654004580000|2022-05-31 13:43:00|1120.8|1120.1|1120.8|1120.2|1121|1120.2|1120.4|1119.8|7
1654004590000|2022-05-31 13:43:10|1120.6|1120|1120.4|1119.4|1120.6|1120|1119.5|1118.9|13
1654004600000|2022-05-31 13:43:20|1120.2|1119.6|1120.1|1119.5|1120.3|1119.6|1119.9|1118.8|7
1654004610000|2022-05-31 13:43:30|1120|1119.4|1121.9|1120.9|1122|1121.2|1120|1119.4|12
1654004620000|2022-05-31 13:43:40|1121.6|1121|1122.1|1121.5|1122.3|1121.5|1121.6|1120.1|34
1654004630000|2022-05-31 13:43:50|1122.3|1121.3|1122.2|1121.6|1122.5|1121.7|1122.2|1121.3|3
1654004640000|2022-05-31 13:44:00|1122.1|1121.5|1122.6|1121.6|1122.8|1121.7|1121.8|1121.2|27
1654004650000|2022-05-31 13:44:10|1122.7|1121.7|1122.6|1122|1122.7|1122|1122.5|1121.7|3
1654004660000|2022-05-31 13:44:20|1122.5|1121.9|1121.9|1121.3|1122.6|1121.9|1121.9|1121.2|18
1654004670000|2022-05-31 13:44:30|1122|1121.4|1122.2|1121.2|1122.2|1121.4|1121.9|1121.2|16
1654004680000|2022-05-31 13:44:40|1122.1|1121.5|1122.5|1121.5|1122.9|1122.1|1122.1|1121.4|10
1654004690000|2022-05-31 13:44:50|1122.2|1121.6|1122.2|1121.6|1122.5|1121.6|1122.2|1121.4|9
1654004700000|2022-05-31 13:45:00|1121.9|1121.3|1122.3|1121.7|1122.3|1121.7|1121.8|1121.2|53
1654004710000|2022-05-31 13:45:10|1122.4|1121.8|1123.2|1122.6|1123.2|1122.6|1122.4|1121.4|101
1654004720000|2022-05-31 13:45:20|1123.5|1122.5|1122.2|1121.6|1123.5|1122.7|1122.2|1121.4|41
1654004730000|2022-05-31 13:45:30|1122.1|1121.5|1122|1121.4|1122.2|1121.5|1121.9|1121.2|21
1654004740000|2022-05-31 13:45:40|1121.9|1121.3|1122.2|1121.6|1122.2|1121.6|1121.8|1121.2|10
1654004750000|2022-05-31 13:45:50|1122.1|1121.5|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|6
1654004760000|2022-05-31 13:46:00|1122.1|1121.5|1120.1|1119.1|1122.1|1121.5|1120.1|1118.8|20
1654004770000|2022-05-31 13:46:10|1120.4|1118.9|1120.1|1119.5|1120.4|1119.6|1120.1|1118.9|5
1654004780000|2022-05-31 13:46:20|1120|1119.4|1120.5|1119.5|1120.5|1119.6|1119.9|1119.2|32
1654004790000|2022-05-31 13:46:30|1120.7|1119.7|1120.2|1119.2|1120.7|1120|1120.2|1119.2|8
1654004800000|2022-05-31 13:46:40|1120|1119.4|1119.2|1118.6|1120|1119.4|1119.2|1118.5|14
1654004810000|2022-05-31 13:46:50|1119.4|1118.4|1120.2|1119.6|1120.3|1119.7|1119.3|1118.4|14
1654004820000|2022-05-31 13:47:00|1120.4|1119.4|1121.2|1120.2|1121.2|1120.5|1119.4|1118.7|62
1654004830000|2022-05-31 13:47:10|1121|1120.4|1120|1119.4|1121|1120.4|1120|1119.4|1
1654004840000|2022-05-31 13:47:20|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.7|1119.1|12
1654004850000|2022-05-31 13:47:30|1119.3|1118.7|1118.7|1118.1|1119.3|1118.7|1118.5|1117.9|20
1654004860000|2022-05-31 13:47:40|1118.9|1118.3|1118.3|1117.7|1119.4|1118.7|1118.3|1117.7|39
1654004870000|2022-05-31 13:47:50|1118.4|1117.8|1117.9|1117.3|1119|1118.2|1117.7|1117.1|26
1654004880000|2022-05-31 13:48:00|1117.7|1117.1|1115.4|1114.4|1117.7|1117.1|1114.8|1114.2|70
1654004890000|2022-05-31 13:48:10|1115.2|1114.6|1115.9|1115.3|1116.1|1115.5|1114.6|1114|44
1654004900000|2022-05-31 13:48:20|1115.8|1115.2|1117|1116.4|1117|1116.4|1115.7|1115.1|43
1654004910000|2022-05-31 13:48:30|1117.1|1116.5|1118.6|1118|1118.8|1118.2|1117.1|1116.5|31
1654004920000|2022-05-31 13:48:40|1118.9|1117.9|1118.8|1118.2|1118.9|1118.2|1118.1|1117.2|23
1654004930000|2022-05-31 13:48:50|1118.9|1118.3|1119.1|1118.5|1119.2|1118.6|1118.9|1118.2|270
1654004940000|2022-05-31 13:49:00|1119|1118.4|1120|1119.4|1120.7|1119.6|1118.9|1118.3|56
1654004950000|2022-05-31 13:49:10|1119.9|1119.3|1119.9|1119.3|1120|1119.4|1119.8|1119.2|13
1654004960000|2022-05-31 13:49:20|1119.8|1119.2|1119.5|1118.9|1119.9|1119.3|1119.3|1118.6|30
1654004970000|2022-05-31 13:49:30|1119.4|1118.8|1117.7|1117.1|1119.4|1118.8|1117.2|1116.6|186
1654004980000|2022-05-31 13:49:40|1117.6|1117|1116.9|1116.3|1117.6|1117|1116.6|1116|33
1654004990000|2022-05-31 13:49:50|1117|1116.4|1117|1116.4|1117.1|1116.5|1117|1116.4|6
1654005000000|2022-05-31 13:50:00|1116.9|1116.3|1117.2|1116.6|1117.8|1117.2|1116.9|1116.3|53
1654005010000|2022-05-31 13:50:10|1117.1|1116.5|1115.3|1114.7|1117.1|1116.5|1115.2|1114.6|31
1654005020000|2022-05-31 13:50:20|1115.2|1114.6|1113.6|1113|1115.2|1114.6|1113.6|1113|49
1654005030000|2022-05-31 13:50:30|1112.2|1111.2|1113.7|1113.1|1113.7|1113.1|1112.2|1111.2|108
1654005040000|2022-05-31 13:50:40|1113.9|1113.3|1114|1113.4|1114.4|1113.4|1113.7|1113.1|19
1654005050000|2022-05-31 13:50:50|1113.9|1113.3|1113.8|1113.2|1113.9|1113.3|1113|1112.4|51
1654005060000|2022-05-31 13:51:00|1113.7|1113.1|1115.6|1115|1115.8|1115.2|1113.7|1113.1|44
1654005070000|2022-05-31 13:51:10|1115.5|1114.9|1116|1115.4|1116|1115.4|1115.4|1114.8|38
1654005080000|2022-05-31 13:51:20|1115.8|1115.2|1115.6|1115|1115.8|1115.2|1115.2|1114.6|62
1654005090000|2022-05-31 13:51:30|1115.4|1114.8|1114.8|1114.2|1115.4|1114.8|1114.7|1114.1|12
1654005100000|2022-05-31 13:51:40|1114.9|1114.3|1115.6|1115|1115.7|1115.1|1114.9|1114.3|29
1654005110000|2022-05-31 13:51:50|1115.3|1114.7|1115.1|1114.5|1115.6|1114.8|1115|1114.1|31
1654005120000|2022-05-31 13:52:00|1115.2|1114.6|1115.8|1115.2|1116.1|1115.5|1115.2|1114.4|25
1654005130000|2022-05-31 13:52:10|1116.2|1115|1116|1115|1116.2|1115|1115.8|1115|5
1654005140000|2022-05-31 13:52:20|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|6
1654005150000|2022-05-31 13:52:30|1116.2|1115.1|1116.9|1116.3|1117.2|1116.6|1116.1|1115.1|14
1654005160000|2022-05-31 13:52:40|1117.2|1116.2|1117.3|1116.3|1117.9|1117.1|1116.9|1116.2|24
1654005170000|2022-05-31 13:52:50|1117|1116.4|1117.3|1116.7|1117.3|1116.7|1116.9|1116.3|3
1654005180000|2022-05-31 13:53:00|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.1|1116.5|13
1654005190000|2022-05-31 13:53:10|1117.7|1117.1|1118.2|1117.6|1118.2|1117.6|1117.7|1117.1|10
1654005200000|2022-05-31 13:53:20|1118|1117.4|1118.5|1117.9|1118.6|1118|1117.9|1117.3|25
1654005210000|2022-05-31 13:53:30|1118.6|1118|1118.8|1118.2|1118.8|1118.2|1117.9|1117.3|41
1654005220000|2022-05-31 13:53:40|1119.1|1118.5|1119.3|1118.7|1119.6|1118.7|1119.1|1118.5|25
1654005230000|2022-05-31 13:53:50|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1118.8|1118|45
1654005240000|2022-05-31 13:54:00|1119.6|1119|1120|1119.4|1120.1|1119.5|1119.5|1118.8|9
1654005250000|2022-05-31 13:54:10|1120.3|1119.7|1120.5|1119.9|1120.6|1120|1120.3|1119.7|25
1654005260000|2022-05-31 13:54:20|1120.4|1119.8|1119.8|1119.2|1120.4|1119.8|1119.8|1119.2|9
1654005270000|2022-05-31 13:54:30|1119.9|1119.3|1119.8|1119.2|1120|1119.4|1119.8|1119.2|5
1654005280000|2022-05-31 13:54:40|1119.9|1119.3|1120.2|1119.6|1120.2|1119.6|1119.8|1119.2|14
1654005290000|2022-05-31 13:54:50|1120.1|1119.5|1120|1119.4|1120.1|1119.5|1120|1119.4|0
1654005300000|2022-05-31 13:55:00|1119.9|1119.3|1117.8|1117.2|1119.9|1119.3|1117.8|1117.2|36
1654005310000|2022-05-31 13:55:10|1118.5|1117.9|1117.8|1116.8|1118.6|1118|1117.8|1116.8|9
1654005320000|2022-05-31 13:55:20|1117.7|1117.1|1117|1116.4|1117.8|1117.2|1117|1116.4|14
1654005330000|2022-05-31 13:55:30|||||||||6
1654005340000|2022-05-31 13:55:40|1117.1|1116.5|1117.9|1117.3|1118.1|1117.3|1117|1116.4|40
1654005350000|2022-05-31 13:55:50|1117.8|1117.2|1117.3|1116.7|1117.9|1117.3|1117.3|1116.7|6
1654005360000|2022-05-31 13:56:00|1117|1116.4|1117|1116.4|1117.4|1116.8|1117|1116.3|14
1654005370000|2022-05-31 13:56:10|1117.1|1116.5|1117.3|1116.7|1117.4|1116.7|1117.1|1116.3|15
1654005380000|2022-05-31 13:56:20|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1117|1116.4|13
1654005390000|2022-05-31 13:56:30|1116.7|1116.1|1116|1115.4|1116.8|1116.1|1116|1115.4|61
1654005400000|2022-05-31 13:56:40|1115.9|1115.3|1115.7|1115.1|1115.9|1115.3|1115|1114.3|31
1654005410000|2022-05-31 13:56:50|1115.8|1114.8|1115.4|1114.8|1115.8|1115|1115.4|1114.8|13
1654005420000|2022-05-31 13:57:00|1115.6|1115|1115.4|1114.8|1116.1|1115.3|1115.3|1114.7|49
1654005430000|2022-05-31 13:57:10|1115.5|1114.9|1115.9|1115.3|1116|1115.3|1115.5|1114.9|11
1654005440000|2022-05-31 13:57:20|1116|1115.4|1115.9|1115.3|1116.1|1115.5|1115.8|1115.2|9
1654005450000|2022-05-31 13:57:30|1116|1115.4|1116.2|1115.6|1116.2|1115.6|1116|1115.4|3
1654005460000|2022-05-31 13:57:40|1116.1|1115.5|1115.7|1115.1|1116.1|1115.5|1115.4|1114.8|8
1654005470000|2022-05-31 13:57:50|1115.8|1115.2|1116.7|1116.1|1116.7|1116.1|1115.8|1115.2|13
1654005480000|2022-05-31 13:58:00|1116.9|1116.3|1117.3|1116.7|1117.8|1116.8|1116.9|1116.3|10
1654005490000|2022-05-31 13:58:10|1117.6|1116.6|1117.1|1116.1|1117.6|1116.9|1116.9|1116.1|60
1654005500000|2022-05-31 13:58:20|1117|1116.4|1117.1|1116.5|1117.1|1116.5|1117|1116.4|2
1654005510000|2022-05-31 13:58:30|1117.2|1116.6|1117.1|1116.5|1117.3|1116.7|1117.1|1116.5|18
1654005520000|2022-05-31 13:58:40|1117.3|1116.7|1117.3|1116.7|1117.6|1116.8|1117.3|1116.6|14
1654005530000|2022-05-31 13:58:50|1117.1|1116.5|1117.8|1116.8|1117.8|1116.9|1117.1|1116.5|9
1654005540000|2022-05-31 13:59:00|1117.7|1116.7|1117.1|1116.5|1117.7|1116.7|1117.1|1116.5|15
1654005550000|2022-05-31 13:59:10|1116.8|1115.8|1117.1|1115.6|1117.1|1115.8|1116.8|1115.6|14
1654005560000|2022-05-31 13:59:20|1116.8|1115.8|1116.5|1115.9|1117.1|1116.3|1116.3|1115.6|15
1654005570000|2022-05-31 13:59:30|1116.7|1116.1|1116.8|1116.2|1116.9|1116.3|1116.6|1116|20
1654005580000|2022-05-31 13:59:40|1117.1|1116.1|1116.6|1116|1117.1|1116.2|1116.6|1116|13
1654005590000|2022-05-31 13:59:50|1116.7|1116.1|1116.3|1115.7|1116.8|1116.2|1116.3|1115.5|12
1654005600000|2022-05-31 14:00:00|1116.2|1115.6|1115|1114.4|1116.2|1115.6|1115|1114.4|18
1654005610000|2022-05-31 14:00:10|1115.1|1114.5|1114.9|1114.3|1115.1|1114.5|1114.9|1114.3|2
1654005620000|2022-05-31 14:00:20|1114.2|1113.6|1114.1|1113.5|1114.3|1113.7|1114|1113.3|44
1654005630000|2022-05-31 14:00:30|1114.2|1113.6|1112.9|1112.3|1114.4|1113.7|1112.8|1112.2|32
1654005640000|2022-05-31 14:00:40|1112.8|1112.2|1112.3|1111.7|1112.9|1112.2|1112.1|1111.3|38
1654005650000|2022-05-31 14:00:50|1112.4|1111.8|1111.3|1110.7|1112.5|1111.9|1111.3|1110.7|34
1654005660000|2022-05-31 14:01:00|1111.8|1111.2|1113.3|1112.3|1113.3|1112.5|1111.3|1110.7|92
1654005670000|2022-05-31 14:01:10|1113.2|1112.6|1112.5|1111.5|1113.3|1112.6|1112.3|1111.5|20
1654005680000|2022-05-31 14:01:20|1112.4|1111.8|1112|1111.4|1112.4|1111.8|1112|1111.4|10
1654005690000|2022-05-31 14:01:30|1112.1|1111.5|1111.8|1110.8|1112.3|1111.5|1111.7|1110.8|18
1654005700000|2022-05-31 14:01:40|1111.3|1110.7|1111.7|1111.1|1111.7|1111.1|1111.3|1110.7|18
1654005710000|2022-05-31 14:01:50|1111.8|1110.8|1111.4|1110.8|1111.8|1110.9|1111.4|1110.7|17
1654005720000|2022-05-31 14:02:00|1112.7|1112.1|1113.4|1112.8|1113.6|1112.9|1112.7|1112.1|30
1654005730000|2022-05-31 14:02:10|1113.2|1112.6|1113.7|1113.1|1113.7|1113.1|1112.9|1112.2|11
1654005740000|2022-05-31 14:02:20|1113.2|1112.7|1113.8|1113.2|1113.8|1113.2|1113.2|1112.4|17
1654005750000|2022-05-31 14:02:30|1113.7|1113.1|1112.9|1112.3|1113.7|1113.1|1112.9|1112.3|14
1654005760000|2022-05-31 14:02:40|1112.8|1112.2|1113.2|1112.6|1113.3|1112.7|1112.2|1111.6|40
1654005770000|2022-05-31 14:02:50|1113.1|1112.5|1113.3|1112.7|1113.3|1112.7|1112.8|1112.2|10
1654005780000|2022-05-31 14:03:00|1113.2|1112.6|1114.2|1113.6|1114.2|1113.6|1112.9|1112.3|18
1654005790000|2022-05-31 14:03:10|1113.9|1113.3|1114.9|1114.3|1114.9|1114.3|1113.9|1113.3|16
1654005800000|2022-05-31 14:03:20|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1
1654005810000|2022-05-31 14:03:30|1114.3|1113.7|1114.6|1113.6|1114.6|1113.8|1114.3|1113.3|13
1654005820000|2022-05-31 14:03:40|1114.3|1113.7|1114.5|1113.9|1114.8|1114.1|1114.3|1113.6|4
1654005830000|2022-05-31 14:03:50|1114.3|1113.7|1115|1114.4|1115|1114.4|1114.3|1113.6|15
1654005840000|2022-05-31 14:04:00|1114.7|1114.1|1115.1|1114.5|1115.6|1115|1114.7|1113.8|18
1654005850000|2022-05-31 14:04:10|1115|1114.4|1115.6|1115|1115.7|1115.1|1114.8|1114.2|8
1654005860000|2022-05-31 14:04:20|1115.5|1114.9|1115.5|1114.9|1115.6|1115|1115.5|1114.9|3
1654005870000|2022-05-31 14:04:30|1115.4|1114.8|1114|1113.4|1115.5|1114.9|1113.9|1113.3|319
1654005880000|2022-05-31 14:04:40|1113.7|1113.1|1113.5|1112.9|1113.8|1113.1|1113.4|1112.8|18
1654005890000|2022-05-31 14:04:50|1113.6|1113|1113.8|1113.2|1114.2|1113.5|1113.6|1112.7|104
1654005900000|2022-05-31 14:05:00|1114.3|1113.7|1115.2|1114.2|1115.2|1114.2|1114.3|1113.7|15
1654005910000|2022-05-31 14:05:10|1115.1|1114.5|1114.1|1113.5|1115.4|1114.5|1114.1|1113.5|44
1654005920000|2022-05-31 14:05:20|||||||||9
1654005930000|2022-05-31 14:05:30|1114|1113.4|1114.3|1113.7|1114.3|1113.7|1114|1113.4|13
1654005940000|2022-05-31 14:05:40|1114.5|1113.5|1115.8|1115.2|1116.3|1115.5|1114.5|1113.5|22
1654005950000|2022-05-31 14:05:50|1115.9|1115.3|1115.9|1115.3|1116.1|1115.5|1115.8|1115.2|15
1654005960000|2022-05-31 14:06:00|1115.8|1115.2|1116|1115.4|1116|1115.4|1115.8|1115.2|11
1654005970000|2022-05-31 14:06:10|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|3
1654005980000|2022-05-31 14:06:20|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|7
1654005990000|2022-05-31 14:06:30|1116.4|1115.8|1115.7|1115.1|1116.4|1115.8|1115.7|1115.1|7
1654006000000|2022-05-31 14:06:40|1115.5|1114.9|1114.8|1114.2|1115.5|1114.9|1114.8|1114.2|4
1654006010000|2022-05-31 14:06:50|1115|1114|1114.4|1113.8|1115|1114.1|1114.4|1113.8|4
1654006020000|2022-05-31 14:07:00|1114.9|1114.3|1115.3|1114.7|1115.3|1114.7|1114.9|1114.3|16
1654006030000|2022-05-31 14:07:10|1114.9|1114.3|1114.9|1114.3|1115|1114.4|1114.9|1114.3|19
1654006040000|2022-05-31 14:07:20|1115.3|1114.5|1115.5|1114.5|1115.5|1114.5|1115.1|1114.5|12
1654006050000|2022-05-31 14:07:30|1115.3|1114.7|1115.5|1114.5|1115.5|1114.8|1115.1|1114.5|5
1654006060000|2022-05-31 14:07:40|1115.3|1114.7|1115.8|1115.2|1115.8|1115.2|1115.2|1114.6|17
1654006070000|2022-05-31 14:07:50|1115.9|1115.3|1116.3|1115.7|1116.5|1115.7|1115.9|1115.3|5
1654006080000|2022-05-31 14:08:00|1116.5|1115.5|1117.2|1116.6|1117.2|1116.6|1116.3|1115.5|20
1654006090000|2022-05-31 14:08:10|1117.3|1116.7|1117.8|1117.2|1118|1117.4|1117.2|1116.3|42
1654006100000|2022-05-31 14:08:20|1118|1117.4|1117.7|1116.7|1118.9|1118.3|1117.3|1116.7|52
1654006110000|2022-05-31 14:08:30|1117.6|1117|1117.7|1117.1|1117.7|1117.1|1117.2|1116.4|7
1654006120000|2022-05-31 14:08:40|1117.8|1117.2|1117.9|1117.3|1117.9|1117.3|1117.7|1117.1|11
1654006130000|2022-05-31 14:08:50|1118.2|1117.6|1117.5|1116.5|1118.2|1117.6|1116.7|1116.1|67
1654006140000|2022-05-31 14:09:00|1117.2|1116.6|1118|1117.4|1118|1117.4|1117.1|1116.5|12
1654006150000|2022-05-31 14:09:10|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|46
1654006160000|2022-05-31 14:09:20|1118|1117|1118.7|1118.1|1119.4|1118.8|1118|1117|76
1654006170000|2022-05-31 14:09:30|1118.4|1117.8|1118.2|1117.2|1118.9|1118.1|1118.2|1117.2|18
1654006180000|2022-05-31 14:09:40|1117.9|1117.3|1117.9|1117.3|1118.2|1117.4|1117.9|1117.2|12
1654006190000|2022-05-31 14:09:50|1118.1|1117.5|1118.3|1117.7|1118.4|1117.8|1118.1|1117.5|4
1654006200000|2022-05-31 14:10:00|1118.2|1117.6|1118.7|1117.7|1118.7|1117.9|1117.9|1117.3|13
1654006210000|2022-05-31 14:10:10|1118.2|1117.6|1119|1118.4|1119|1118.4|1118.1|1117.5|12
1654006220000|2022-05-31 14:10:20|1118.7|1118.1|1118.2|1117.6|1118.7|1118.1|1118.2|1117.6|42
1654006230000|2022-05-31 14:10:30|1118.3|1117.7|1119.1|1118.5|1119.2|1118.5|1118.1|1117.5|18
1654006240000|2022-05-31 14:10:40|1119.2|1118.2|1118.9|1118.3|1119.2|1118.3|1118.9|1118.2|6
1654006250000|2022-05-31 14:10:50|1118.5|1117.9|1119.4|1118.8|1119.7|1119.1|1118.4|1117.8|69
1654006260000|2022-05-31 14:11:00|1119.3|1118.7|1119.1|1118.5|1119.3|1118.7|1118.7|1117.7|24
1654006270000|2022-05-31 14:11:10|1119.2|1118.6|1119.2|1118.2|1119.2|1118.6|1118.8|1118|14
1654006280000|2022-05-31 14:11:20|1118.5|1117.5|1118.2|1117.6|1118.5|1117.6|1118.2|1117.5|4
1654006290000|2022-05-31 14:11:30|1118|1117.4|1117.6|1117|1118|1117.4|1117.6|1117|6
1654006300000|2022-05-31 14:11:40|1117.7|1117.1|1116.4|1115.8|1117.7|1117.1|1116.4|1115.8|17
1654006310000|2022-05-31 14:11:50|1116.3|1115.7|1117.9|1117.3|1118|1117.4|1116.3|1115.7|29
1654006320000|2022-05-31 14:12:00|1117.8|1117.2|1118.1|1117.5|1118.2|1117.5|1117.7|1117.1|9
1654006330000|2022-05-31 14:12:10|1118.2|1117.6|1118.3|1117.7|1118.3|1117.7|1118.2|1117.6|1
1654006340000|2022-05-31 14:12:20|1118.8|1118.2|1119.3|1118.7|1119.6|1118.7|1118.8|1118.2|25
1654006350000|2022-05-31 14:12:30|1119.6|1119|1119.7|1118.7|1119.7|1119|1119.6|1118.7|9
1654006360000|2022-05-31 14:12:40|1120.2|1119.2|1120.3|1119.7|1120.3|1119.7|1119.7|1119.1|18
1654006370000|2022-05-31 14:12:50|1120.7|1120.1|1120.1|1119.5|1120.7|1120.1|1120.1|1119.5|8
1654006380000|2022-05-31 14:13:00|1120.4|1119.4|1119.6|1119|1120.4|1119.7|1119.6|1118.8|8
1654006390000|2022-05-31 14:13:10|1119.3|1118.7|1119.6|1119|1119.6|1119|1119.1|1118.5|23
1654006400000|2022-05-31 14:13:20|1119.3|1118.7|1119.3|1118.7|1119.5|1118.9|1119.3|1118.7|5
1654006410000|2022-05-31 14:13:30|1119|1118.4|1118.8|1118.2|1119|1118.4|1118.8|1118.2|11
1654006420000|2022-05-31 14:13:40|1119|1118.4|1119.6|1119|1119.9|1119.1|1119|1118.4|13
1654006430000|2022-05-31 14:13:50|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1
1654006440000|2022-05-31 14:14:00|1119.4|1118.8|1120.6|1120|1120.6|1120|1119.3|1118.7|17
1654006450000|2022-05-31 14:14:10|1120.7|1120.1|1120.6|1120|1120.7|1120.1|1120.6|1120|20
1654006460000|2022-05-31 14:14:20|1120.7|1120.1|1120.8|1120.2|1121.5|1120.9|1120.7|1120.1|31
1654006470000|2022-05-31 14:14:30|1120.7|1120.1|1121.3|1120.7|1121.3|1120.7|1120.7|1120.1|14
1654006480000|2022-05-31 14:14:40|1120.8|1120.2|1121.7|1121.1|1121.7|1121.1|1120.8|1120.2|18
1654006490000|2022-05-31 14:14:50|1121.6|1121|1121.7|1121.1|1122.3|1121.7|1121.6|1121|53
1654006500000|2022-05-31 14:15:00|1121.5|1120.9|1121.3|1120.7|1121.7|1121|1121.3|1120.7|37
1654006510000|2022-05-31 14:15:10|1121.2|1120.6|1120.7|1120.1|1121.6|1120.7|1120.7|1120.1|28
1654006520000|2022-05-31 14:15:20|1121|1120.4|1121.6|1121|1121.7|1121.1|1120.8|1120.2|22
1654006530000|2022-05-31 14:15:30|1121.7|1120.7|1122.2|1121.2|1122.2|1121.5|1121.6|1120.7|15
1654006540000|2022-05-31 14:15:40|1121.8|1121|1122|1121.4|1122|1121.4|1121.8|1121|8
1654006550000|2022-05-31 14:15:50|1121.7|1121.1|1120.6|1120|1121.7|1121.1|1120.6|1120|26
1654006560000|2022-05-31 14:16:00|1120.7|1120.1|1120.5|1119.9|1120.7|1120.1|1120.1|1119.5|19
1654006570000|2022-05-31 14:16:10|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|7
1654006580000|2022-05-31 14:16:20|1120.8|1120.2|1121|1120.4|1121|1120.4|1120.8|1120.2|36
1654006590000|2022-05-31 14:16:30|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|11
1654006600000|2022-05-31 14:16:40|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|2
1654006610000|2022-05-31 14:16:50|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|2
1654006620000|2022-05-31 14:17:00|1121.3|1120.7|1121.4|1120.4|1121.4|1120.7|1121.3|1120.4|0
1654006630000|2022-05-31 14:17:10|1121.3|1120.7|1122.4|1121.8|1122.4|1121.8|1121.3|1120.7|12
1654006640000|2022-05-31 14:17:20|1122.3|1121.7|1121.6|1121|1122.3|1121.7|1121.6|1121|6
1654006650000|2022-05-31 14:17:30|1121.8|1121.2|1122|1121.4|1122|1121.4|1121.8|1121.2|9
1654006660000|2022-05-31 14:17:40|1121.9|1121.3|1122.3|1121.7|1122.3|1121.7|1121.9|1121.3|9
1654006670000|2022-05-31 14:17:50|1122.4|1121.8|1122.3|1121.7|1122.7|1122.1|1122.3|1121.7|11
1654006680000|2022-05-31 14:18:00|1122.2|1121.6|1121.8|1121.2|1122.3|1121.7|1121.6|1121|7
1654006690000|2022-05-31 14:18:10|1121.9|1120.9|1121.5|1120.9|1121.9|1121.1|1121.4|1120.7|5
1654006700000|2022-05-31 14:18:20|1121.6|1121|1121.4|1120.8|1121.7|1121|1121.1|1120.5|11
1654006710000|2022-05-31 14:18:30|1121.3|1120.7|1121.3|1120.7|1121.5|1120.7|1121.3|1120.4|2
1654006720000|2022-05-31 14:18:40|1121.4|1120.8|1121.5|1120.9|1121.5|1120.9|1121.4|1120.8|0
1654006730000|2022-05-31 14:18:50|1121.3|1120.7|1121.1|1120.5|1121.3|1120.7|1121.1|1120.3|3
1654006740000|2022-05-31 14:19:00|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|4
1654006750000|2022-05-31 14:19:10|1121.5|1120.9|1121.8|1120.8|1121.8|1121.2|1121.5|1120.7|15
1654006760000|2022-05-31 14:19:20|1121.5|1120.9|1121.3|1120.7|1121.5|1120.9|1121.3|1120.7|1
1654006770000|2022-05-31 14:19:30|1121.5|1120.5|1120.6|1120|1121.5|1120.6|1120.5|1119.9|17
1654006780000|2022-05-31 14:19:40|1120.4|1119.8|1120.6|1120|1120.6|1120|1120.4|1119.8|3
1654006790000|2022-05-31 14:19:50|1120.7|1119.7|1120.7|1120.1|1120.7|1120.1|1120.4|1119.7|9
1654006800000|2022-05-31 14:20:00|1120.8|1120.2|1121.1|1120.5|1121.4|1120.7|1120.8|1120.2|4
1654006810000|2022-05-31 14:20:10|1120.9|1120.3|1120.6|1120|1121|1120.3|1120.6|1120|12
1654006820000|2022-05-31 14:20:20|1120.7|1120.1|1120.8|1120.2|1120.9|1120.2|1120.7|1119.9|6
1654006830000|2022-05-31 14:20:30|1120.9|1120.3|1121.2|1120.2|1121.2|1120.4|1120.9|1120.2|3
1654006840000|2022-05-31 14:20:40|1121.6|1121|1122|1121.4|1122|1121.4|1121.6|1121|6
1654006850000|2022-05-31 14:20:50|1122.1|1121.5|1122|1121.4|1122.2|1121.6|1122|1121.4|5
1654006860000|2022-05-31 14:21:00|1122.2|1121.6|1122|1121.4|1122.3|1121.7|1122|1121.4|10
1654006870000|2022-05-31 14:21:10|1121.9|1121.3|1121.7|1121.1|1122|1121.3|1121.7|1121|6
1654006880000|2022-05-31 14:21:20|1121.6|1121|1121.2|1120.6|1121.6|1121|1121.2|1120.6|3
1654006890000|2022-05-31 14:21:30|1120.9|1120.3|1121.3|1120.7|1121.5|1120.7|1120.9|1120.3|8
1654006900000|2022-05-31 14:21:40|1121.5|1120.9|1121.4|1120.8|1121.5|1120.9|1121.4|1120.8|1
1654006910000|2022-05-31 14:21:50|1121.7|1121.1|1121.7|1121.1|1121.7|1121.1|1121.7|1121.1|2
1654006920000|2022-05-31 14:22:00|1121.8|1121.2|1121|1120.4|1122|1121.2|1121|1120.4|10
1654006930000|2022-05-31 14:22:10|1120.8|1120.2|1120.3|1119.7|1121.2|1120.2|1120.2|1119.6|108
1654006940000|2022-05-31 14:22:20|1120.2|1119.6|1119.8|1119.2|1120.2|1119.6|1119.7|1119|6
1654006950000|2022-05-31 14:22:30|1120.2|1119.1|1119.4|1118.8|1120.2|1119.1|1119.3|1118.7|6
1654006960000|2022-05-31 14:22:40|1119.3|1118.7|1119.2|1118.6|1119.7|1118.9|1119.2|1118.5|9
1654006970000|2022-05-31 14:22:50|1119.4|1118.8|1120.4|1119.8|1120.6|1119.8|1119.4|1118.8|12
1654006980000|2022-05-31 14:23:00|1120.6|1120|1121.2|1120.6|1121.7|1120.9|1120.6|1120|10
1654006990000|2022-05-31 14:23:10|1121.6|1121|1121.7|1120.7|1121.7|1121|1121.3|1120.7|14
1654007000000|2022-05-31 14:23:20|1121.4|1120.8|1121.8|1121.2|1121.8|1121.2|1121.3|1120.7|14
1654007010000|2022-05-31 14:23:30|1122|1121.4|1122.8|1122.2|1122.9|1122.3|1122|1121.4|17
1654007020000|2022-05-31 14:23:40|1123|1122.4|1123.5|1122.5|1123.6|1123|1123|1122.4|13
1654007030000|2022-05-31 14:23:50|1123.1|1122.7|1123.1|1122.5|1123.7|1122.7|1123.1|1122.5|8
1654007040000|2022-05-31 14:24:00|1123.3|1122.7|1123|1122.4|1123.5|1122.9|1123|1122.1|169
1654007060000|2022-05-31 14:24:20|1123.2|1122.2|1122.5|1121.9|1123.2|1122.3|1122.5|1121.9|13
1654007070000|2022-05-31 14:24:30|1122.4|1121.8|1123|1122.4|1123|1122.4|1122.3|1121.7|15
1654007080000|2022-05-31 14:24:40|1123.1|1122.1|1122.5|1121.9|1123.1|1122.1|1122.5|1121.9|4
1654007090000|2022-05-31 14:24:50|1122.6|1122|1122.5|1121.9|1122.6|1122|1122.5|1121.9|0
1654007100000|2022-05-31 14:25:00|1123|1122.4|1123.3|1122.3|1123.3|1122.6|1122.9|1122.1|7
1654007110000|2022-05-31 14:25:10|1123.1|1122.5|1122.8|1122.2|1123.1|1122.5|1122.8|1122.2|5
1654007120000|2022-05-31 14:25:20|1122.9|1122.3|1121.8|1121.2|1123.1|1122.4|1121.8|1121.2|6
1654007130000|2022-05-31 14:25:30|1121.7|1121.1|1121.8|1121.2|1122.3|1121.2|1121.6|1120.8|16
1654007140000|2022-05-31 14:25:40|1121.7|1121.1|1121.3|1120.7|1121.7|1121.1|1121.3|1120.7|6
1654007160000|2022-05-31 14:26:00|1121.1|1120.5|1120.6|1120|1121.1|1120.5|1120.5|1119.9|4
1654007170000|2022-05-31 14:26:10|1120.7|1120.1|1120.9|1120.3|1121|1120.4|1120.6|1120|9
1654007180000|2022-05-31 14:26:20|1121|1120.4|1121.3|1120.7|1121.3|1120.7|1121|1120.4|5
1654007190000|2022-05-31 14:26:30|1121.2|1120.6|1121.3|1120.7|1121.3|1120.7|1121.1|1120.5|6
1654007220000|2022-05-31 14:27:00|1122.2|1121.6|1123.3|1122.7|1123.3|1122.7|1122.2|1121.4|36
1654007230000|2022-05-31 14:27:10|1123.2|1122.6|1122.8|1122.2|1123.2|1122.6|1122.8|1122.2|6
1654007240000|2022-05-31 14:27:20|||||||||2
1654007250000|2022-05-31 14:27:30|1122.7|1122.1|1123.4|1122.4|1123.4|1122.6|1122.7|1122.1|7
1654007260000|2022-05-31 14:27:40|1123.5|1122.9|1123.1|1122.5|1123.7|1123|1123.1|1122.5|6
1654007270000|2022-05-31 14:27:50|1123.2|1122.2|1122.8|1122.2|1123.2|1122.2|1122.8|1122.2|3
1654007280000|2022-05-31 14:28:00|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|6
1654007290000|2022-05-31 14:28:10|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|4
1654007300000|2022-05-31 14:28:20|1123|1122.4|1123.4|1122.4|1123.4|1122.5|1123|1122.3|6
1654007310000|2022-05-31 14:28:30|1123.1|1122.5|1123.1|1122.5|1123.2|1122.6|1123.1|1122.5|2
1654007320000|2022-05-31 14:28:40|1122.7|1122.1|1123.3|1122.7|1123.3|1122.7|1122.7|1122.1|12
1654007330000|2022-05-31 14:28:50|1123.7|1122.6|1123.6|1123|1123.7|1123|1123.3|1122.6|6
1654007340000|2022-05-31 14:29:00|1123.7|1122.7|1123.5|1122.9|1123.7|1122.9|1123.2|1122.5|1
1654007350000|2022-05-31 14:29:10|1123.6|1123|1123.1|1122.5|1123.6|1123|1123.1|1122.5|3
1654007360000|2022-05-31 14:29:20|1122.8|1122.2|1122.5|1121.9|1122.8|1122.2|1122.5|1121.9|2
1654007370000|2022-05-31 14:29:30|1122.7|1122.1|1122.7|1122.1|1123|1122.1|1122.7|1122|5
1654007380000|2022-05-31 14:29:40|1122.6|1122|1121.9|1121.3|1122.6|1122|1121.9|1121.3|10
1654007390000|2022-05-31 14:29:50|1122|1121.4|1122.1|1121.5|1122.2|1121.5|1121.9|1121.2|1
1654007400000|2022-05-31 14:30:00|1122.2|1121.2|1122.1|1121.5|1122.3|1121.6|1121.9|1121.2|10
1654007410000|2022-05-31 14:30:10|||||||||2
1654007420000|2022-05-31 14:30:20|||||||||1
1654007430000|2022-05-31 14:30:30|1121.9|1121.3|1121.9|1121.3|1122|1121.4|1121.8|1121.2|8
1654007440000|2022-05-31 14:30:40|1122|1121.4|1122.2|1121.6|1122.7|1122.1|1122|1121.4|11
1654007450000|2022-05-31 14:30:50|||||||||2
1654007460000|2022-05-31 14:31:00|1122.1|1121.5|1121.9|1121.3|1122.1|1121.5|1121.9|1121.3|3
1654007470000|2022-05-31 14:31:10|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|7
1654007480000|2022-05-31 14:31:20|1122.1|1121.5|1122|1121.4|1122.1|1121.5|1121.9|1121.3|4
1654007490000|2022-05-31 14:31:30|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1
1654007500000|2022-05-31 14:31:40|1122.1|1121.5|1121.6|1121|1122.1|1121.5|1121.6|1121|14
1654007510000|2022-05-31 14:31:50|1121.9|1120.9|1121.7|1121.1|1121.9|1121.2|1121.6|1120.9|7
1654007520000|2022-05-31 14:32:00|1121.9|1121.3|1123.3|1122.7|1123.3|1122.7|1121.8|1121.2|12
1654007530000|2022-05-31 14:32:10|1123.4|1122.4|1124.3|1123.7|1124.3|1123.7|1123.1|1122.4|9
1654007540000|2022-05-31 14:32:20|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|4
1654007550000|2022-05-31 14:32:30|1124.1|1123.5|1123.8|1123.2|1124.2|1123.5|1123.8|1123.2|1
1654007560000|2022-05-31 14:32:40|1123.7|1123.1|1123.3|1122.7|1123.7|1123.1|1123.1|1122.2|8
1654007580000|2022-05-31 14:33:00|1123.4|1122.4|1123.3|1122.7|1123.7|1123.1|1123.1|1122.4|10
1654007590000|2022-05-31 14:33:10|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1
1654007600000|2022-05-31 14:33:20|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|10
1654007610000|2022-05-31 14:33:30|1123.4|1122.8|1123.7|1122.7|1123.7|1122.8|1123.2|1122.2|13
1654007630000|2022-05-31 14:33:50|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|11
1654007640000|2022-05-31 14:34:00|1123.7|1123.1|1123.6|1123|1123.8|1123.2|1123.6|1123|14
1654007650000|2022-05-31 14:34:10|1123.4|1122.8|1122.2|1121.6|1123.4|1122.8|1122.2|1121.5|4
1654007660000|2022-05-31 14:34:20|1122.3|1121.7|1121.1|1120.5|1122.5|1121.7|1120.9|1120.3|29
1654007670000|2022-05-31 14:34:30|1121|1120.4|1121.3|1120.3|1121.3|1120.4|1120.9|1119.9|15
1654007680000|2022-05-31 14:34:40|1121.4|1120.7|1121.6|1121|1121.7|1121.1|1121.4|1120.7|5
1654007690000|2022-05-31 14:34:50|1121.1|1120.5|1121.6|1121|1121.6|1121|1121.1|1120.5|25
1654007700000|2022-05-31 14:35:00|1121.5|1120.9|1121.6|1121|1121.6|1121|1121.5|1120.9|7
1654007710000|2022-05-31 14:35:10|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1
1654007720000|2022-05-31 14:35:20|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|2
1654007730000|2022-05-31 14:35:30|1121.4|1120.4|1121.1|1120.5|1121.4|1120.7|1121.1|1120.4|15
1654007740000|2022-05-31 14:35:40|1121|1120.4|1121.1|1120.5|1121.1|1120.5|1121|1120.4|2
1654007760000|2022-05-31 14:36:00|1120.7|1120.1|1122.5|1121.9|1122.5|1121.9|1120.7|1119.7|35
1654007770000|2022-05-31 14:36:10|1122.6|1121.6|1122.7|1122.1|1122.8|1122.2|1122.4|1121.6|7
1654007780000|2022-05-31 14:36:20|1122.8|1122.2|1122.6|1122|1122.8|1122.2|1122.6|1122|4
1654007790000|2022-05-31 14:36:30|1122.8|1121.8|1122|1121|1122.9|1121.9|1121.8|1121|11
1654007800000|2022-05-31 14:36:40|1122.1|1121.5|1122.2|1121.2|1122.2|1121.5|1122.1|1121.2|1
1654007820000|2022-05-31 14:37:00|1121.8|1121|1122.3|1121.7|1122.3|1121.7|1121.8|1121|8
1654007830000|2022-05-31 14:37:10|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1
1654007840000|2022-05-31 14:37:20|1121.9|1120.9|1121.3|1120.3|1121.9|1121.1|1121|1120.3|8
1654007850000|2022-05-31 14:37:30|1120.8|1120.2|1121.1|1120.5|1121.3|1120.7|1120.8|1120.2|12
1654007860000|2022-05-31 14:37:40|1121.3|1120.7|1121.8|1121.2|1121.8|1121.2|1121.3|1120.7|13
1654007870000|2022-05-31 14:37:50|1121.9|1121.3|1122.2|1121.6|1122.2|1121.6|1121.9|1121.3|5
1654007880000|2022-05-31 14:38:00|1122.3|1121.7|1122.4|1121.8|1122.7|1122.1|1122.3|1121.7|11
1654007890000|2022-05-31 14:38:10|1122.5|1121.9|1123.3|1122.7|1123.3|1122.7|1122.4|1121.7|16
1654007900000|2022-05-31 14:38:20|1123.4|1122.4|1122.7|1122.1|1123.4|1122.5|1122.7|1122.1|7
1654007910000|2022-05-31 14:38:30|||||||||6
1654007920000|2022-05-31 14:38:40|1122.6|1122|1122.5|1121.5|1122.6|1122|1122.3|1121.4|9
1654007930000|2022-05-31 14:38:50|1122.1|1121.4|1121.8|1121.2|1122.1|1121.4|1121.8|1121.2|4
1654007940000|2022-05-31 14:39:00|1121.9|1121.3|1120|1119.4|1121.9|1121.3|1120|1119.4|7
1654007950000|2022-05-31 14:39:10|1119.1|1118.5|1120.2|1119.2|1120.2|1119.4|1119.1|1118.5|26
1654007960000|2022-05-31 14:39:20|1119.8|1119.1|1119.6|1119|1119.8|1119.1|1119.4|1118.7|9
1654007970000|2022-05-31 14:39:30|1119.5|1118.9|1120.1|1119.5|1120.1|1119.5|1119.4|1118.8|34
1654007980000|2022-05-31 14:39:40|1120.2|1119.6|1119.6|1119|1120.2|1119.6|1119.6|1118.7|5
1654007990000|2022-05-31 14:39:50|1119.4|1118.8|1119.7|1119.1|1119.8|1119.1|1119.4|1118.7|17
1654008000000|2022-05-31 14:40:00|1119.4|1118.8|1118.9|1118.3|1119.4|1118.8|1118.9|1118.2|13
1654008010000|2022-05-31 14:40:10|1118.8|1118.2|1118.9|1118.3|1118.9|1118.3|1118.8|1118.2|4
1654008020000|2022-05-31 14:40:20|1119|1118.4|1118.2|1117.2|1119|1118.4|1118.2|1117.2|2
1654008030000|2022-05-31 14:40:30|1118|1117.4|1118.1|1117.5|1118.3|1117.5|1117.7|1116.8|20
1654008040000|2022-05-31 14:40:40|1118.2|1117.2|1118.4|1117.8|1118.4|1117.8|1118|1117.2|13
1654008050000|2022-05-31 14:40:50|1118.3|1117.7|1118.2|1117.6|1118.5|1117.7|1118.2|1117.5|2
1654008060000|2022-05-31 14:41:00|1118.4|1117.8|1118.8|1118.2|1118.8|1118.2|1118.3|1117.5|19
1654008070000|2022-05-31 14:41:10|||||||||22
1654008080000|2022-05-31 14:41:20|1118.2|1117.6|1117.7|1117.1|1118.2|1117.6|1117.6|1117|23
1654008090000|2022-05-31 14:41:30|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.7|1117.1|27
1654008100000|2022-05-31 14:41:40|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|4
1654008110000|2022-05-31 14:41:50|1118.1|1117.5|1117.4|1116.8|1118.1|1117.5|1117.4|1116.8|10
1654008120000|2022-05-31 14:42:00|1117.6|1116.6|1117.6|1117|1117.6|1117|1117.1|1116.5|16
1654008130000|2022-05-31 14:42:10|1117.5|1116.9|1117.2|1116.6|1117.7|1117|1117.2|1116.6|9
1654008140000|2022-05-31 14:42:20|||||||||11
1654008150000|2022-05-31 14:42:30|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1116.9|1116.3|14
1654008160000|2022-05-31 14:42:40|1117.2|1116.6|1116.6|1116|1117.3|1116.7|1116.4|1115.7|24
1654008170000|2022-05-31 14:42:50|1116.7|1115.7|1116.6|1116|1116.7|1116|1116.4|1115.7|6
1654008180000|2022-05-31 14:43:00|1116.7|1115.7|1116.3|1115.7|1116.7|1115.8|1115.7|1115|57
1654008190000|2022-05-31 14:43:10|1116.2|1115.6|1116.3|1115.7|1116.3|1115.7|1116|1115.2|14
1654008200000|2022-05-31 14:43:20|||||||||1
1654008210000|2022-05-31 14:43:30|1116.2|1115.6|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|1
1654008220000|2022-05-31 14:43:40|1116.3|1115.7|1116.3|1115.7|1116.4|1115.8|1116.2|1115.6|4
1654008230000|2022-05-31 14:43:50|1116.4|1115.4|1116.5|1115.9|1116.5|1115.9|1116.4|1115.4|13
1654008240000|2022-05-31 14:44:00|1116.2|1115.6|1117|1116.4|1117.5|1116.9|1116.2|1115.6|39
1654008250000|2022-05-31 14:44:10|1116.9|1116.3|1116.8|1116.2|1117|1116.3|1116.7|1116|7
1654008260000|2022-05-31 14:44:20|1116.2|1115.6|1116.8|1116.2|1116.8|1116.2|1116|1115.4|18
1654008270000|2022-05-31 14:44:30|1116.9|1116.3|1116.8|1116.2|1117|1116.4|1116.8|1116.2|3
1654008280000|2022-05-31 14:44:40|1116.9|1116.3|1116.8|1116.2|1117|1116.3|1116.8|1116|1
1654008290000|2022-05-31 14:44:50|1117|1116|1116.8|1116.2|1117|1116.2|1116.8|1116|0
1654008300000|2022-05-31 14:45:00|||||||||11
1654008310000|2022-05-31 14:45:10|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|3
1654008320000|2022-05-31 14:45:20|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|3
1654008330000|2022-05-31 14:45:30|1116.7|1116.1|1116.7|1115.7|1116.7|1116.1|1116.6|1115.6|6
1654008340000|2022-05-31 14:45:40|1116.5|1115.9|1116.9|1116.3|1117.5|1116.6|1116.5|1115.7|6
1654008350000|2022-05-31 14:45:50|1116.7|1116.1|1116.4|1115.8|1116.7|1116.1|1116.4|1115.8|1
1654008360000|2022-05-31 14:46:00|1116.3|1115.7|1116.7|1115.7|1116.8|1116.1|1116.3|1115.7|11
1654008370000|2022-05-31 14:46:10|1116.6|1116|1116.6|1116|1116.7|1116|1116.6|1115.7|3
1654008380000|2022-05-31 14:46:20|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|2
1654008390000|2022-05-31 14:46:30|1116.6|1116|1116.7|1115.7|1116.7|1116|1116.6|1115.7|0
1654008400000|2022-05-31 14:46:40|1116.4|1115.8|1116.8|1116.2|1117|1116.2|1116.4|1115.8|5
1654008410000|2022-05-31 14:46:50|1117.2|1116.6|1117.4|1116.8|1118|1117.2|1117.2|1116.6|22
1654008420000|2022-05-31 14:47:00|1117.7|1117.1|1117.9|1117.3|1118|1117.4|1117.7|1117.1|5
1654008430000|2022-05-31 14:47:10|1117.7|1117.1|1117.6|1117|1117.7|1117.1|1117.4|1116.8|5
1654008440000|2022-05-31 14:47:20|1117.5|1116.9|1118|1117|1118|1117.1|1117.5|1116.9|3
1654008450000|2022-05-31 14:47:30|1117.7|1117.1|1117.5|1116.9|1117.7|1117.1|1117.4|1116.8|1
1654008460000|2022-05-31 14:47:40|||||||||3
1654008480000|2022-05-31 14:48:00|1117|1116.4|1116.7|1116.1|1117|1116.4|1116.7|1116.1|7
1654008490000|2022-05-31 14:48:10|1116.8|1116.2|1116.9|1116.3|1117.2|1116.3|1116.8|1116.2|12
1654008500000|2022-05-31 14:48:20|1116.8|1116.2|1116.7|1116.1|1117|1116.2|1116.7|1116|3
1654008510000|2022-05-31 14:48:30|1116.8|1116.2|1118|1117.4|1118|1117.4|1116.8|1116.2|16
1654008520000|2022-05-31 14:48:40|1117.8|1117.2|1117.8|1117.2|1117.9|1117.3|1117.8|1117.2|37
1654008530000|2022-05-31 14:48:50|1118|1117|1117.4|1116.8|1118|1117.1|1117.4|1116.8|51
1654008540000|2022-05-31 14:49:00|1117.2|1116.6|1116.8|1116.2|1117.2|1116.6|1116.8|1116.2|60
1654008550000|2022-05-31 14:49:10|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|45
1654008560000|2022-05-31 14:49:20|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|34
1654008570000|2022-05-31 14:49:30|1116.3|1115.7|1115.9|1115.3|1116.3|1115.7|1115.9|1115.3|75
1654008580000|2022-05-31 14:49:40|1115.8|1115.2|1115.2|1114.6|1115.8|1115.2|1114.8|1114.2|31
1654008590000|2022-05-31 14:49:50|1115|1114|1115.1|1114.5|1115.2|1114.6|1114.7|1113.9|250
1654008600000|2022-05-31 14:50:00|1115|1114.4|1114.6|1114|1115.3|1114.4|1114.6|1113.8|144
1654008610000|2022-05-31 14:50:10|1114.5|1113.9|1114.2|1113.6|1114.7|1114.1|1114.2|1113.6|16
1654008620000|2022-05-31 14:50:20|1114.4|1113.8|1114.8|1114.2|1115.2|1114.2|1114.4|1113.7|20
1654008630000|2022-05-31 14:50:30|1114.7|1114.1|1115|1114.4|1115.2|1114.6|1114.7|1114|37
1654008640000|2022-05-31 14:50:40|1114.9|1114|1114.4|1113.8|1115|1114|1114.4|1113.8|10
1654008650000|2022-05-31 14:50:50|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|6
1654008660000|2022-05-31 14:51:00|1114.4|1113.8|1114.8|1114.2|1114.9|1114.3|1114.3|1113.7|28
1654008670000|2022-05-31 14:51:10|1114.9|1114.3|1115.1|1114.5|1115.2|1114.5|1114.8|1114.2|4
1654008680000|2022-05-31 14:51:20|1114.9|1114.3|1114.9|1114.3|1115.2|1114.6|1114.9|1114.2|5
1654008690000|2022-05-31 14:51:30|1114.8|1114.2|1114.2|1113.6|1114.9|1114.3|1114.2|1113.6|13
1654008700000|2022-05-31 14:51:40|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|19
1654008710000|2022-05-31 14:51:50|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1
1654008720000|2022-05-31 14:52:00|1114|1113.4|1114.2|1113.6|1114.3|1113.7|1114|1113.4|19
1654008730000|2022-05-31 14:52:10|1114.1|1113.5|1114.4|1113.8|1114.5|1113.8|1114.1|1113.5|8
1654008740000|2022-05-31 14:52:20|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|6
1654008750000|2022-05-31 14:52:30|1114.3|1113.7|1114.6|1114|1114.6|1114|1114.3|1113.7|5
1654008760000|2022-05-31 14:52:40|1114.5|1113.9|1115.2|1114.6|1115.2|1114.6|1114.4|1113.8|35
1654008770000|2022-05-31 14:52:50|1115.1|1114.5|1115.1|1114.5|1115.5|1114.7|1115.1|1114.4|12
1654008780000|2022-05-31 14:53:00|1115|1114.4|1114.5|1113.9|1115|1114.4|1114.4|1113.8|9
1654008790000|2022-05-31 14:53:10|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|67
1654008800000|2022-05-31 14:53:20|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114.1|1113.5|14
1654008810000|2022-05-31 14:53:30|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|14
1654008820000|2022-05-31 14:53:40|1114.5|1113.9|1114.4|1113.8|1114.5|1113.9|1114.3|1113.7|18
1654008830000|2022-05-31 14:53:50|||||||||2
1654008840000|2022-05-31 14:54:00|1114.3|1113.7|1114.4|1113.8|1114.5|1113.9|1114.3|1113.7|6
1654008850000|2022-05-31 14:54:10|1114.3|1113.7|1114.3|1113.7|1114.4|1113.8|1114.3|1113.7|7
1654008860000|2022-05-31 14:54:20|1114|1113.4|1114|1113.4|1114.1|1113.5|1114|1113.4|7
1654008870000|2022-05-31 14:54:30|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1114|1113.4|20
1654008880000|2022-05-31 14:54:40|1113.9|1113.3|1113.7|1113.1|1113.9|1113.3|1113.6|1113|16
1654008890000|2022-05-31 14:54:50|1113.6|1113|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|9
1654008900000|2022-05-31 14:55:00|1113.3|1112.7|1113.3|1112.7|1113.6|1113|1113.2|1112.6|38
1654008910000|2022-05-31 14:55:10|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113|1112.4|6
1654008920000|2022-05-31 14:55:20|1113.3|1112.7|1113.4|1112.8|1113.5|1112.9|1113.3|1112.7|5
1654008930000|2022-05-31 14:55:30|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|23
1654008940000|2022-05-31 14:55:40|||||||||5
1654008950000|2022-05-31 14:55:50|1113.2|1112.6|1113|1112.4|1113.2|1112.6|1113|1112.4|9
1654008960000|2022-05-31 14:56:00|1112.7|1112.1|1112.5|1111.9|1112.7|1112.1|1112.4|1111.8|80
1654008970000|2022-05-31 14:56:10|1112.7|1112.1|1113|1112.4|1113|1112.4|1112.7|1112.1|17
1654008980000|2022-05-31 14:56:20|1113.2|1112.6|1113|1112.4|1113.4|1112.8|1113|1112.4|12
1654008990000|2022-05-31 14:56:30|1112.9|1112.3|1112.8|1112.2|1113|1112.4|1112.8|1112.2|14
1654009000000|2022-05-31 14:56:40|1112.7|1112.1|1112.5|1111.9|1112.7|1112.1|1112.3|1111.7|9
1654009010000|2022-05-31 14:56:50|1112.4|1111.8|1112.4|1111.8|1112.5|1111.9|1112.3|1111.7|17
1654009020000|2022-05-31 14:57:00|1112.3|1111.7|1112.5|1111.9|1112.5|1111.9|1112|1111.4|39
1654009030000|2022-05-31 14:57:10|1112.4|1111.8|1112.8|1112.2|1113.1|1112.5|1112.4|1111.8|19
1654009040000|2022-05-31 14:57:20|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|25
1654009050000|2022-05-31 14:57:30|1112.8|1112.2|1112.5|1111.9|1112.8|1112.2|1112.1|1111.5|33
1654009060000|2022-05-31 14:57:40|1112.3|1111.7|1112|1111.4|1112.3|1111.7|1112|1111.4|18
1654009070000|2022-05-31 14:57:50|1112.1|1111.5|1112|1111.4|1112.1|1111.5|1112|1111.4|18
1654009080000|2022-05-31 14:58:00|1111.9|1111.3|1112|1111.4|1112.1|1111.5|1111.5|1110.9|44
1654009090000|2022-05-31 14:58:10|1111.8|1111.2|1111.8|1111.2|1112|1111.4|1111.7|1111.1|12
1654009100000|2022-05-31 14:58:20|1111.7|1111.1|1111.7|1111.1|1111.8|1111.2|1111.5|1110.9|12
1654009110000|2022-05-31 14:58:30|1111.5|1110.9|1111.5|1110.9|1111.7|1111.1|1111.5|1110.9|30
1654009120000|2022-05-31 14:58:40|||||||||17
1654009130000|2022-05-31 14:58:50|1111.6|1111|1111.5|1110.9|1111.9|1111.3|1111.5|1110.9|31
1654009140000|2022-05-31 14:59:00|1111.6|1111|1111.6|1111|1112|1111.2|1111.5|1110.9|14
1654009150000|2022-05-31 14:59:10|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1654009160000|2022-05-31 14:59:20|1111.8|1111.2|1112.1|1111.5|1112.1|1111.5|1111.7|1111.1|15
1654009170000|2022-05-31 14:59:30|1112|1111.4|1111.7|1111.1|1112.1|1111.5|1111.7|1111.1|129
1654009180000|2022-05-31 14:59:40|1111.6|1111|1111.5|1110.9|1111.6|1111|1111.5|1110.9|3
1654009190000|2022-05-31 14:59:50|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.7|1111.1|16
1654009200000|2022-05-31 15:00:00|1111.9|1111.3|1111.5|1110.9|1112.1|1111.4|1111.5|1110.9|12
1654009210000|2022-05-31 15:00:10|1111.6|1111|1111.4|1110.8|1111.7|1111.1|1111.3|1110.7|157
1654009220000|2022-05-31 15:00:20|1111.3|1110.7|1111.4|1110.8|1111.6|1111|1111.3|1110.7|63
1654009230000|2022-05-31 15:00:30|1111.5|1110.9|1111.3|1110.7|1111.5|1110.9|1111.3|1110.7|7
1654009240000|2022-05-31 15:00:40|1111.4|1110.8|1111.5|1110.9|1111.7|1111.1|1111.4|1110.8|17
1654009250000|2022-05-31 15:00:50|1112|1111.4|1112.8|1112.2|1112.8|1112.2|1112|1111.4|35
1654009260000|2022-05-31 15:01:00|1112.4|1111.8|1112.4|1111.8|1112.5|1111.8|1112.3|1111.4|4
1654009270000|2022-05-31 15:01:10|1112.5|1111.9|1112.7|1112.1|1112.7|1112.1|1112.5|1111.9|3
1654009280000|2022-05-31 15:01:20|1112.4|1111.8|1113|1112.4|1113.2|1112.6|1112.4|1111.8|51
1654009290000|2022-05-31 15:01:30|1113.4|1112.8|1112.9|1112.3|1113.4|1112.8|1112.8|1112.2|16
1654009300000|2022-05-31 15:01:40|1112.7|1112.1|1112.3|1111.7|1112.7|1112.1|1112.2|1111.4|6
1654009310000|2022-05-31 15:01:50|1112.4|1111.8|1112.5|1111.9|1112.6|1112|1112.4|1111.8|1
1654009320000|2022-05-31 15:02:00|1112.4|1111.8|1112.4|1111.8|1112.7|1111.9|1112.4|1111.7|19
1654009330000|2022-05-31 15:02:10|1111.9|1111.3|1111.8|1111.2|1111.9|1111.3|1111.8|1111.2|134
1654009340000|2022-05-31 15:02:20|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.5|1110.9|13
1654009350000|2022-05-31 15:02:30|1111.5|1110.9|1111.9|1111.3|1112|1111.4|1111.5|1110.9|5
1654009360000|2022-05-31 15:02:40|1111.8|1111.2|1111.4|1110.8|1111.8|1111.2|1111.4|1110.8|9
1654009370000|2022-05-31 15:02:50|1111.5|1110.9|1111.8|1111.2|1112|1111.4|1111.3|1110.7|75
1654009380000|2022-05-31 15:03:00|1112|1111|1111.3|1110.7|1112|1111.1|1111.3|1110.7|7
1654009390000|2022-05-31 15:03:10|1111.4|1110.8|1111.3|1110.7|1111.5|1110.9|1111.3|1110.7|15
1654009400000|2022-05-31 15:03:20|1111.4|1110.8|1111.3|1110.7|1111.5|1110.9|1111.3|1110.7|6
1654009410000|2022-05-31 15:03:30|1111.4|1110.8|1111.4|1110.8|1111.8|1111.2|1111.4|1110.8|18
1654009420000|2022-05-31 15:03:40|1111.5|1110.9|1111.7|1111.1|1111.7|1111.1|1111.3|1110.7|16
1654009430000|2022-05-31 15:03:50|1112|1111.4|1112|1111.4|1112.2|1111.5|1111.9|1111.2|6
1654009440000|2022-05-31 15:04:00|1111.9|1111.3|1111.6|1111|1111.9|1111.3|1111.4|1110.8|6
1654009450000|2022-05-31 15:04:10|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|2
1654009460000|2022-05-31 15:04:20|1111.3|1110.7|1111.4|1110.8|1111.4|1110.8|1111.3|1110.7|15
1654009470000|2022-05-31 15:04:30|1111.5|1110.9|1112.1|1111.5|1112.1|1111.5|1111.4|1110.8|16
1654009480000|2022-05-31 15:04:40|1112|1111.4|1112.2|1111.2|1112.2|1111.5|1111.9|1111.2|4
1654009490000|2022-05-31 15:04:50|1112.1|1111.5|1112.9|1112.3|1113|1112.4|1111.9|1111.3|11
1654009500000|2022-05-31 15:05:00|1113|1112.4|1112.4|1111.8|1113|1112.4|1112.3|1111.7|9
1654009510000|2022-05-31 15:05:10|1112.5|1111.9|1112.4|1111.8|1112.8|1112.2|1112.4|1111.8|4
1654009520000|2022-05-31 15:05:20|1112.5|1111.9|1112.9|1112.3|1113|1112.4|1112.4|1111.7|10
1654009530000|2022-05-31 15:05:30|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|4
1654009540000|2022-05-31 15:05:40|1113.3|1112.7|1112.7|1112.1|1113.3|1112.7|1112.7|1112.1|11
1654009550000|2022-05-31 15:05:50|1112.8|1112.2|1112.2|1111.6|1112.8|1112.2|1112.2|1111.6|10
1654009560000|2022-05-31 15:06:00|1111.9|1111.3|1111.7|1111.1|1111.9|1111.3|1111.5|1110.9|13
1654009570000|2022-05-31 15:06:10|1111.8|1110.8|1111.3|1110.7|1111.8|1111|1111.3|1110.7|35
1654009580000|2022-05-31 15:06:20|1111.4|1110.8|1111.3|1110.7|1111.4|1110.8|1111.3|1110.7|31
1654009590000|2022-05-31 15:06:30|1111.4|1110.8|1111.3|1110.7|1111.5|1110.9|1111.3|1110.7|9
1654009600000|2022-05-31 15:06:40|1111.2|1110.6|1109.2|1108.6|1111.2|1110.6|1108.8|1108.2|139
1654009610000|2022-05-31 15:06:50|1109.1|1108.5|1108.6|1108|1109.1|1108.5|1108.5|1107.9|32
1654009620000|2022-05-31 15:07:00|1108.5|1107.9|1107.6|1107|1108.5|1107.9|1107.4|1106.8|210
1654009630000|2022-05-31 15:07:10|1107.4|1106.8|1108.3|1107.7|1108.3|1107.7|1107.2|1106.6|52
1654009640000|2022-05-31 15:07:20|1108.4|1107.8|1108.1|1107.5|1108.4|1107.8|1107.6|1107|36
1654009650000|2022-05-31 15:07:30|1108.2|1107.6|1108.5|1107.9|1108.5|1107.9|1107.8|1107.2|53
1654009660000|2022-05-31 15:07:40|1108.4|1107.8|1108.6|1108|1108.6|1108|1108.4|1107.8|10
1654009670000|2022-05-31 15:07:50|1108.5|1107.9|1109.3|1108.7|1109.3|1108.7|1108.5|1107.9|21
1654009680000|2022-05-31 15:08:00|1109.1|1108.5|1109.2|1108.6|1109.6|1108.8|1109.1|1108.5|18
1654009690000|2022-05-31 15:08:10|1109.3|1108.7|1109.3|1108.7|1109.7|1109|1109.3|1108.7|9
1654009700000|2022-05-31 15:08:20|1109.1|1108.5|1108.7|1108.1|1109.1|1108.5|1108.6|1108|17
1654009710000|2022-05-31 15:08:30|1108.6|1108|1108.7|1108.1|1108.9|1108.3|1108.6|1108|9
1654009720000|2022-05-31 15:08:40|1108.2|1107.6|1108.6|1108|1108.7|1108.1|1108.2|1107.5|13
1654009730000|2022-05-31 15:08:50|1108.4|1107.8|1108.6|1108|1108.7|1108.1|1108.1|1107.5|19
1654009740000|2022-05-31 15:09:00|1108.3|1107.7|1109.3|1108.7|1109.4|1108.8|1108.2|1107.6|134
1654009750000|2022-05-31 15:09:10|1109.2|1108.6|1109.2|1108.6|1109.3|1108.7|1108.9|1108.2|12
1654009760000|2022-05-31 15:09:20|1108.7|1108.1|1109.2|1108.6|1109.6|1108.7|1108.7|1108.1|18
1654009770000|2022-05-31 15:09:30|1109.1|1108.5|1109.4|1108.4|1109.6|1108.8|1109.1|1108.3|9
1654009780000|2022-05-31 15:09:40|1109.3|1108.3|1108.8|1108.2|1109.3|1108.5|1108.7|1108.1|14
1654009790000|2022-05-31 15:09:50|1108.9|1108.3|1108.7|1108.1|1108.9|1108.3|1108.7|1108.1|11
1654009800000|2022-05-31 15:10:00|1108.6|1108|1108.4|1107.8|1108.6|1108|1107.9|1107.3|24
1654009810000|2022-05-31 15:10:10|1108.5|1107.9|1108.7|1108.1|1109|1108.3|1108.3|1107.7|23
1654009820000|2022-05-31 15:10:20|1108.6|1108|1109.2|1108.6|1109.4|1108.8|1108.6|1108|10
1654009830000|2022-05-31 15:10:30|1109.3|1108.7|1108.8|1108.2|1109.3|1108.7|1108.8|1108.2|10
1654009840000|2022-05-31 15:10:40|1109|1108.4|1109.1|1108.5|1109.3|1108.7|1109|1108.4|8
1654009850000|2022-05-31 15:10:50|1109|1108.4|1108.8|1108.2|1109|1108.4|1108.7|1108.1|21
1654009860000|2022-05-31 15:11:00|1108.7|1108.1|1108.6|1108|1108.7|1108.1|1108.4|1107.8|21
1654009870000|2022-05-31 15:11:10|1108.4|1107.8|1107.3|1106.7|1108.5|1107.9|1107.3|1106.7|16
1654009880000|2022-05-31 15:11:20|1107.2|1106.6|1106.7|1106.1|1107.2|1106.6|1106.3|1105.7|69
1654009890000|2022-05-31 15:11:30|1106.6|1106|1106.2|1105.6|1106.7|1106.1|1106.2|1105.6|20
1654009900000|2022-05-31 15:11:40|1105.6|1105|1104.4|1103.8|1105.6|1105|1104.2|1103.5|98
1654009910000|2022-05-31 15:11:50|1104.2|1103.6|1103.6|1103|1104.5|1103.9|1103.6|1103|31
1654009920000|2022-05-31 15:12:00|1103.4|1102.4|1103.9|1103.3|1103.9|1103.3|1103.1|1102.3|26
1654009930000|2022-05-31 15:12:10|1104.1|1103.5|1104.1|1103.5|1104.3|1103.7|1104|1103.4|24
1654009940000|2022-05-31 15:12:20|1104|1103|1102.7|1102.1|1104|1103.4|1102.6|1102|25
1654009950000|2022-05-31 15:12:30|1103|1102|1101.2|1100.6|1103|1102.1|1101.2|1100.6|88
1654009960000|2022-05-31 15:12:40|1101.1|1100.5|1101.7|1101.1|1102.1|1101.5|1101|1100.1|40
1654009970000|2022-05-31 15:12:50|1101.8|1101.2|1101.5|1100.9|1102.1|1101.5|1101.3|1100.7|26
1654009980000|2022-05-31 15:13:00|1101.4|1100.8|1102.8|1102.2|1102.8|1102.2|1101.2|1100.6|552
1654009990000|2022-05-31 15:13:10|1102.7|1102.1|1102.3|1101.7|1102.8|1102.2|1101.7|1100.9|22
1654010000000|2022-05-31 15:13:20|1102.2|1101.6|1102|1101.4|1102.3|1101.7|1102|1101.4|10
1654010010000|2022-05-31 15:13:30|1101.6|1101|1101.7|1101.1|1101.8|1101.2|1101.1|1100.5|27
1654010020000|2022-05-31 15:13:40|1101.8|1101.2|1101.9|1100.9|1101.9|1101.2|1101.1|1100.4|15
1654010030000|2022-05-31 15:13:50|1101.8|1101.2|1103.4|1101.9|1103.4|1102.5|1101.8|1101.2|28
1654010040000|2022-05-31 15:14:00|1103|1102|1102.8|1102.2|1103.5|1102.9|1102.7|1102|33
1654010050000|2022-05-31 15:14:10|1102.7|1102.1|1101.3|1100.7|1102.7|1102.1|1101.3|1100.7|13
1654010060000|2022-05-31 15:14:20|1101.2|1100.6|1098.8|1098.2|1101.3|1100.7|1098.3|1097.4|60
1654010070000|2022-05-31 15:14:30|1099.1|1098.1|1098.2|1097.2|1099.9|1098.7|1098.2|1097|35
1654010080000|2022-05-31 15:14:40|1098.1|1097.5|1098|1097|1098.1|1097.5|1097.2|1096.4|56
1654010090000|2022-05-31 15:14:50|1098.1|1097.5|1099.5|1098.5|1099.5|1098.5|1098.1|1097.3|24
1654010100000|2022-05-31 15:15:00|1099.7|1098.7|1099.1|1098.5|1099.7|1098.7|1098.7|1098.1|26
1654010110000|2022-05-31 15:15:10|1098.6|1098|1099.1|1098.5|1099.1|1098.5|1098.2|1097.6|10
1654010120000|2022-05-31 15:15:20|1099.2|1098.6|1099.7|1098.7|1099.7|1099|1099|1098.4|34
1654010130000|2022-05-31 15:15:30|1099.4|1098.8|1100.8|1100.2|1101.4|1100.4|1099.3|1098.7|37
1654010140000|2022-05-31 15:15:40|1100.7|1100.1|1101.4|1100.8|1101.7|1100.8|1100.1|1099.4|24
1654010150000|2022-05-31 15:15:50|1101.7|1100.7|1101.6|1101|1101.9|1101|1101.4|1100.7|4
1654010160000|2022-05-31 15:16:00|1101.7|1101.1|1101.1|1100.5|1101.7|1101.1|1101|1100.4|11
1654010170000|2022-05-31 15:16:10|1101|1100.4|1100.6|1100|1101|1100.4|1100.6|1099.9|38
1654010180000|2022-05-31 15:16:20|1100.8|1099.8|1101.6|1101|1102|1101.4|1100.8|1099.8|16
1654010190000|2022-05-31 15:16:30|1101.7|1100.7|1102.1|1101.5|1102.1|1101.5|1101.5|1100.7|11
1654010200000|2022-05-31 15:16:40|1101.8|1101.2|1101.7|1100.7|1102.3|1101.7|1101.3|1100.7|44
1654010210000|2022-05-31 15:16:50|1100.7|1100.1|1100.7|1100.1|1101.2|1100.3|1100.5|1099.9|16
1654010220000|2022-05-31 15:17:00|1101|1100|1101.9|1100.9|1101.9|1101|1100.8|1100|20
1654010230000|2022-05-31 15:17:10|1101.7|1101.1|1101.2|1100.6|1101.7|1101.1|1101.2|1100.5|21
1654010240000|2022-05-31 15:17:20|1101.3|1100.7|1101.7|1100.7|1101.9|1101.1|1101.3|1100.7|12
1654010250000|2022-05-31 15:17:30|1101.6|1101|1101.5|1100.9|1102.4|1101.8|1101.5|1100.9|29
1654010260000|2022-05-31 15:17:40|1101.6|1101|1100.2|1099.2|1101.6|1101|1099.8|1099|25
1654010270000|2022-05-31 15:17:50|1100|1099|1100.1|1099.5|1100.2|1099.5|1099.5|1098.7|7
1654010280000|2022-05-31 15:18:00|1100.2|1099.6|1100.4|1099.4|1100.4|1099.6|1099.4|1098.7|13
1654010290000|2022-05-31 15:18:10|1100.3|1099.7|1100.2|1099.6|1100.3|1099.7|1100.2|1099.6|17
1654010300000|2022-05-31 15:18:20|1100|1099.4|1099.5|1098.9|1100|1099.4|1099.5|1098.9|7
1654010310000|2022-05-31 15:18:30|1099.8|1098.8|1099.1|1098.5|1099.9|1099.1|1099.1|1098.5|8
1654010320000|2022-05-31 15:18:40|1099.2|1098.6|1099.3|1098.7|1099.7|1098.8|1099.2|1098.6|18
1654010330000|2022-05-31 15:18:50|1099.2|1098.6|1098.4|1097.4|1099.2|1098.6|1098.2|1097.4|13
1654010340000|2022-05-31 15:19:00|1098.1|1097.5|1098.6|1098|1098.6|1098|1097.4|1096.7|20
1654010350000|2022-05-31 15:19:10|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|5
1654010360000|2022-05-31 15:19:20|1098.5|1097.9|1098.4|1097.4|1098.5|1097.9|1097.7|1097.1|10
1654010370000|2022-05-31 15:19:30|1098.3|1097.7|1098.7|1097.7|1098.7|1098.1|1098.3|1097.7|3
1654010380000|2022-05-31 15:19:40|1098.6|1098|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|6
1654010390000|2022-05-31 15:19:50|1098.6|1098|1098.4|1097.8|1099|1098.4|1098.4|1097.7|9
1654010400000|2022-05-31 15:20:00|1098.5|1097.9|1098.4|1097.8|1098.9|1098.1|1098.4|1097.7|12
1654010410000|2022-05-31 15:20:10|1098.1|1097.5|1098.8|1098.2|1099.4|1098.8|1097.7|1097.1|32
1654010420000|2022-05-31 15:20:20|1099|1098|1099.7|1098.7|1099.7|1098.7|1098.5|1097.9|8
1654010430000|2022-05-31 15:20:30|1099.4|1098.8|1099.6|1099|1099.9|1099.3|1099.3|1098.7|12
1654010440000|2022-05-31 15:20:40|1099.5|1098.9|1097.8|1097.2|1099.5|1098.9|1097.8|1097.2|21
1654010450000|2022-05-31 15:20:50|1097.7|1097.1|1099.6|1099|1099.9|1099.1|1097.7|1097.1|20
1654010460000|2022-05-31 15:21:00|1099.5|1098.9|1099.6|1099|1099.7|1099|1099.2|1098.5|18
1654010470000|2022-05-31 15:21:10|1099.7|1098.7|1099.8|1099.2|1099.8|1099.2|1099.2|1098.6|7
1654010480000|2022-05-31 15:21:20|1099.9|1098.9|1099.3|1098.7|1100|1099.2|1099.2|1098.2|23
1654010490000|2022-05-31 15:21:30|1099.5|1098.9|1100|1099.4|1100.2|1099.6|1099.3|1098.7|105
1654010500000|2022-05-31 15:21:40|1100.2|1099.2|1098.7|1097.7|1100.2|1099.3|1098.4|1097.7|32
1654010510000|2022-05-31 15:21:50|1098.9|1097.9|1100.9|1099.9|1100.9|1099.9|1098.6|1097.9|47
1654010520000|2022-05-31 15:22:00|1100.6|1100|1099.7|1099.1|1100.6|1100|1099.6|1098.7|22
1654010530000|2022-05-31 15:22:10|1099.4|1098.8|1099.1|1098.5|1099.4|1098.8|1099|1098|11
1654010540000|2022-05-31 15:22:20|1099|1098.4|1098.7|1097.7|1099|1098.4|1098.4|1097.7|12
1654010550000|2022-05-31 15:22:30|1098.6|1098|1099.2|1098.6|1099.2|1098.6|1098.6|1098|13
1654010560000|2022-05-31 15:22:40|1099.5|1098.5|1098.7|1097.7|1099.5|1098.5|1097.9|1097.3|18
1654010570000|2022-05-31 15:22:50|1098.4|1097.4|1098.8|1098.2|1098.8|1098.2|1098.1|1097.3|8
1654010580000|2022-05-31 15:23:00|1098.9|1098.3|1098.7|1097.7|1099.3|1098.7|1098.6|1097.7|101
1654010590000|2022-05-31 15:23:10|1098.3|1097.6|1098.3|1097.7|1098.7|1097.7|1098|1097.2|9
1654010600000|2022-05-31 15:23:20|1098.2|1097.6|1098.8|1098.2|1099.1|1098.5|1097.9|1097.3|11
1654010610000|2022-05-31 15:23:30|1098.7|1098.1|1098.1|1097.5|1098.7|1098.1|1098.1|1097.4|7
1654010620000|2022-05-31 15:23:40|1098.2|1097.2|1098.9|1098.3|1099.4|1098.6|1098.2|1097.2|16
1654010630000|2022-05-31 15:23:50|1098.8|1098.2|1098.3|1097.7|1099|1098.2|1098.3|1097.7|3
1654010640000|2022-05-31 15:24:00|1098.4|1097.8|1098.7|1098.1|1098.7|1098.1|1098.2|1097.6|11
1654010650000|2022-05-31 15:24:10|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.2|1097.6|6
1654010660000|2022-05-31 15:24:20|1098.3|1097.7|1098.6|1098|1098.6|1098|1098|1097.2|28
1654010670000|2022-05-31 15:24:30|1098.4|1097.8|1098.7|1098.1|1098.7|1098.1|1098.4|1097.8|3
1654010680000|2022-05-31 15:24:40|1099.1|1098.5|1098.9|1098.3|1099.2|1098.5|1098.9|1098.2|3
1654010690000|2022-05-31 15:24:50|1099|1098.4|1099.3|1098.7|1099.5|1098.7|1099|1098.4|3
1654010700000|2022-05-31 15:25:00|1099.4|1098.8|1100|1099.4|1100.3|1099.7|1099.2|1098.4|23
1654010710000|2022-05-31 15:25:10|1099.9|1099.3|1100.2|1099.6|1100.6|1100|1099.7|1099.1|18
1654010720000|2022-05-31 15:25:20|1100.1|1099.5|1100.4|1099.8|1100.7|1100|1100|1099.4|8
1654010730000|2022-05-31 15:25:30|1100.5|1099.9|1102.2|1101.6|1102.5|1101.9|1100.5|1099.9|36
1654010740000|2022-05-31 15:25:40|1102.1|1101.5|1101.8|1101.2|1102.5|1101.9|1101.2|1100.5|37
1654010750000|2022-05-31 15:25:50|1102|1101.4|1101.6|1101|1102|1101.4|1101.2|1100|9
1654010760000|2022-05-31 15:26:00|1101.3|1100.7|1102.8|1102.2|1102.8|1102.2|1101.3|1100.7|18
1654010770000|2022-05-31 15:26:10|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.1|1101.3|29
1654010780000|2022-05-31 15:26:20|1102.7|1102.1|1102.4|1101.8|1102.7|1102.1|1102.4|1101.7|3
1654010790000|2022-05-31 15:26:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.1|1101.5|4
1654010800000|2022-05-31 15:26:40|1102|1101.4|1101.7|1101.1|1102.2|1101.4|1101.6|1101|25
1654010810000|2022-05-31 15:26:50|1101.5|1100.5|1101.1|1100.5|1101.6|1100.7|1101|1100.2|8
1654010820000|2022-05-31 15:27:00|1101.4|1100.4|1100.1|1099.5|1101.5|1100.5|1100|1099|36
1654010830000|2022-05-31 15:27:10|1100|1099.4|1100.9|1100.3|1101|1100.3|1099.8|1099.2|20
1654010840000|2022-05-31 15:27:20|1100.8|1100.2|1100.9|1100.3|1101.2|1100.6|1100.8|1100.1|8
1654010850000|2022-05-31 15:27:30|1100.8|1100.2|1100.8|1100.2|1101|1100.4|1100.8|1100|6
1654010860000|2022-05-31 15:27:40|1101|1100|1100.9|1100.3|1101.2|1100.6|1100.5|1099.9|26
1654010870000|2022-05-31 15:27:50|1101|1100.4|1101.2|1100.2|1101.2|1100.5|1100.6|1100|15
1654010880000|2022-05-31 15:28:00|1101|1100.4|1100.7|1100.1|1101|1100.4|1100.7|1100|6
1654010890000|2022-05-31 15:28:10|1101|1100|1100|1099.4|1101|1100.1|1099.7|1099.1|49
1654010900000|2022-05-31 15:28:20|1099.8|1099.2|1100.1|1099.5|1100.2|1099.6|1099.8|1099.2|5
1654010910000|2022-05-31 15:28:30|1100|1099.4|1100|1099.4|1100.6|1100|1100|1099.4|10
1654010920000|2022-05-31 15:28:40|1099.6|1099|1099.5|1098.9|1100.3|1099.5|1099.5|1098.9|29
1654010930000|2022-05-31 15:28:50|1099.4|1098.8|1099.3|1098.7|1100.2|1099.2|1099.2|1098.6|31
1654010940000|2022-05-31 15:29:00|1099.2|1098.6|1100.6|1099.6|1100.6|1099.6|1099|1098.3|30
1654010950000|2022-05-31 15:29:10|1100.5|1099.5|1100.2|1099.6|1100.5|1099.6|1100.2|1099.5|1
1654010960000|2022-05-31 15:29:20|1100.5|1099.5|1100.4|1099.4|1100.5|1099.6|1100.2|1099.4|1
1654010970000|2022-05-31 15:29:30|1100.5|1099.5|1100.3|1099.3|1100.7|1099.7|1100.2|1099.2|0
1654010980000|2022-05-31 15:29:40|1100.1|1099.5|1100.6|1100|1100.7|1100|1099.2|1098.6|10
1654010990000|2022-05-31 15:29:50|1100.5|1099.9|1101.3|1100.7|1101.7|1101|1100.5|1099.9|11
1654011000000|2022-05-31 15:30:00|1101.2|1100.6|1100.3|1099.7|1101.2|1100.6|1100.3|1099.5|16
1654011010000|2022-05-31 15:30:10|1100.5|1099.5|1100.8|1100.2|1101.1|1100.2|1100.2|1099.5|27
1654011020000|2022-05-31 15:30:20|1101|1100|1100|1099.4|1101|1100.1|1100|1099.4|3
1654011030000|2022-05-31 15:30:30|1100.3|1099.7|1100.1|1099.5|1100.3|1099.7|1100|1099.4|14
1654011040000|2022-05-31 15:30:40|1100|1099.4|1100.2|1099.6|1100.3|1099.7|1100|1099.4|13
1654011050000|2022-05-31 15:30:50|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1099.9|1099.3|20
1654011060000|2022-05-31 15:31:00|1100.1|1099.5|1100|1099.4|1100.2|1099.6|1100|1099.4|14
1654011070000|2022-05-31 15:31:10|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100|1099.4|12
1654011080000|2022-05-31 15:31:20|1100.2|1099.2|1100.1|1099.5|1100.2|1099.6|1100|1099.2|14
1654011090000|2022-05-31 15:31:30|1100.3|1099.7|1100|1099.4|1100.4|1099.7|1099.9|1099.3|11
1654011100000|2022-05-31 15:31:40|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1099.9|1099.3|12
1654011110000|2022-05-31 15:31:50|1100.2|1099.6|1100.5|1099.5|1100.5|1099.7|1100.1|1099.5|26
1654011120000|2022-05-31 15:32:00|1100.2|1099.6|1100.7|1100.1|1100.8|1100.2|1100|1099.4|16
1654011130000|2022-05-31 15:32:10|1100.8|1100.2|1101.7|1101.1|1101.7|1101.1|1100.8|1100.2|5
1654011140000|2022-05-31 15:32:20|1102|1101.4|1102.7|1102.1|1102.8|1102.1|1102|1101.4|35
1654011150000|2022-05-31 15:32:30|1102.6|1102|1103.3|1102.7|1103.3|1102.7|1102.6|1102|9
1654011160000|2022-05-31 15:32:40|1103.4|1102.8|1103.7|1103.1|1103.7|1103.1|1103.2|1102.6|7
1654011170000|2022-05-31 15:32:50|1104|1103|1103.6|1103|1104|1103.1|1103.6|1103|6
1654011180000|2022-05-31 15:33:00|1103.2|1102.6|1102.2|1101.2|1103.2|1102.6|1102.2|1101.2|32
1654011190000|2022-05-31 15:33:10|1101.9|1101.3|1100.8|1100.2|1102|1101.3|1100.8|1100.2|13
1654011200000|2022-05-31 15:33:20|1100.5|1099.9|1100.4|1099.4|1100.5|1099.9|1100.1|1099.4|9
1654011210000|2022-05-31 15:33:30|1100.1|1099.5|1100.5|1099.9|1100.5|1099.9|1100.1|1099.4|20
1654011220000|2022-05-31 15:33:40|1100.3|1099.7|1101.3|1100.7|1101.3|1100.7|1100.3|1099.7|7
1654011230000|2022-05-31 15:33:50|1101.1|1100.5|1101.7|1100.7|1101.7|1100.7|1101.1|1100.2|8
1654011240000|2022-05-31 15:34:00|1102|1101|1101.3|1100.7|1102.2|1101.5|1101.3|1100.7|4
1654011250000|2022-05-31 15:34:10|1101.2|1100.3|1100.8|1100.2|1101.2|1100.5|1100.8|1100.2|7
1654011260000|2022-05-31 15:34:20|1100.7|1100.1|1100.5|1099.5|1101|1100.2|1100.5|1099.5|5
1654011270000|2022-05-31 15:34:30|1100.3|1099.7|1100.9|1100.3|1101|1100.3|1100.2|1099.4|3
1654011280000|2022-05-31 15:34:40|1101.2|1100.2|1100.9|1100.3|1101.2|1100.5|1100.9|1100.2|4
1654011290000|2022-05-31 15:34:50|||||||||2
1654011300000|2022-05-31 15:35:00|1101.1|1100.1|1101.1|1100.5|1101.1|1100.5|1101|1100|9
1654011310000|2022-05-31 15:35:10|1101.3|1100.7|1102.1|1101.5|1102.1|1101.5|1101.3|1100.7|16
1654011320000|2022-05-31 15:35:20|1102.2|1101.6|1101.7|1101.1|1102.3|1101.6|1101.6|1101|13
1654011330000|2022-05-31 15:35:30|1101.8|1101.2|1101.8|1101.2|1102|1101.4|1101.8|1101.2|7
1654011340000|2022-05-31 15:35:40|1101.7|1101.1|1102.8|1102.2|1102.8|1102.2|1101.5|1100.9|14
1654011350000|2022-05-31 15:35:50|1102.7|1102.1|1102.1|1101.5|1102.7|1102.1|1102.1|1101.5|10
1654011360000|2022-05-31 15:36:00|1102|1101.4|1102.2|1101.6|1102.5|1101.9|1101.9|1101.3|22
1654011370000|2022-05-31 15:36:10|1102.5|1101.9|1102.2|1101.6|1102.5|1101.9|1102.2|1101.6|7
1654011380000|2022-05-31 15:36:20|1102.5|1101.9|1102.8|1102.2|1103|1102.2|1102.5|1101.9|14
1654011390000|2022-05-31 15:36:30|1102.7|1102.1|1103.1|1102.5|1103.1|1102.5|1102.7|1101.9|27
1654011400000|2022-05-31 15:36:40|1103.2|1102.6|1104.7|1104.1|1104.7|1104.1|1103.2|1102.6|34
1654011410000|2022-05-31 15:36:50|1104.9|1104.3|1104.7|1103.7|1104.9|1104.3|1104.3|1103.7|33
1654011420000|2022-05-31 15:37:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1654011430000|2022-05-31 15:37:10|1104.3|1103.7|1104.7|1103.7|1104.8|1104.1|1104.3|1103.7|13
1654011440000|2022-05-31 15:37:20|1104.4|1103.8|1105.2|1104.6|1105.4|1104.8|1104.4|1103.8|25
1654011450000|2022-05-31 15:37:30|1105.1|1104.5|1104.9|1104.3|1105.1|1104.5|1104.8|1104.2|7
1654011460000|2022-05-31 15:37:40|1104.6|1104|1103.9|1103.3|1104.6|1104|1103.9|1103.3|23
1654011470000|2022-05-31 15:37:50|1103.7|1103.1|1103.8|1103.2|1103.8|1103.2|1103.4|1102.8|11
1654011480000|2022-05-31 15:38:00|1103.4|1102.8|1103.8|1103.2|1104.1|1103.2|1103|1102.4|15
1654011490000|2022-05-31 15:38:10|1104.1|1103.5|1105.2|1104.2|1105.3|1104.4|1104.1|1103.5|14
1654011500000|2022-05-31 15:38:20|1104.8|1104|1104.8|1104.2|1104.9|1104.2|1104.4|1103.7|6
1654011510000|2022-05-31 15:38:30|1104.9|1103.9|1104.9|1103.9|1105|1104|1104.9|1103.9|0
1654011520000|2022-05-31 15:38:40|1104.7|1104.1|1103.7|1102.7|1104.7|1104.1|1103.4|1102.7|6
1654011530000|2022-05-31 15:38:50|1103.2|1102.2|1103.1|1102.5|1103.5|1102.7|1103.1|1102.2|7
1654011540000|2022-05-31 15:39:00|1103.2|1102.2|1102.8|1102.2|1103.2|1102.3|1102.7|1102|6
1654011550000|2022-05-31 15:39:10|1102.9|1102.3|1104.2|1103.2|1104.3|1103.5|1102.8|1102.2|33
1654011560000|2022-05-31 15:39:20|1104.3|1103.7|1104.3|1103.7|1104.5|1103.9|1103.9|1103.3|11
1654011570000|2022-05-31 15:39:30|1104.2|1103.6|1105.1|1104.5|1105.1|1104.5|1104.2|1103.6|8
1654011580000|2022-05-31 15:39:40|1105|1104.1|1105|1104|1105.2|1104.6|1104.7|1104|10
1654011590000|2022-05-31 15:39:50|1104.6|1103.9|1105.2|1104.2|1105.4|1104.7|1104.6|1103.9|53
1654011600000|2022-05-31 15:40:00|1105|1104|1104.6|1104|1105|1104.1|1104.4|1103.7|7
1654011610000|2022-05-31 15:40:10|1104.7|1104.1|1104.9|1104.3|1105|1104.4|1104.7|1104.1|5
1654011620000|2022-05-31 15:40:20|1104.8|1104.2|1104.5|1103.5|1104.8|1104.2|1104.2|1103.5|14
1654011630000|2022-05-31 15:40:30|1104.2|1103.6|1104.2|1103.2|1104.2|1103.6|1103.9|1103.2|1
1654011640000|2022-05-31 15:40:40|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|2
1654011650000|2022-05-31 15:40:50|1103.7|1103.1|1102.6|1102|1103.7|1103.1|1102.4|1101.7|14
1654011660000|2022-05-31 15:41:00|1102.5|1101.9|1103.7|1103.1|1103.7|1103.1|1102.5|1101.9|14
1654011670000|2022-05-31 15:41:10|1103.6|1103|1103.7|1102.7|1104.2|1103.4|1103.6|1102.7|7
1654011680000|2022-05-31 15:41:20|1103.4|1102.8|1103.7|1102.7|1103.7|1103|1103.2|1102.5|3
1654011690000|2022-05-31 15:41:30|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.3|1102.5|5
1654011700000|2022-05-31 15:41:40|1103.5|1102.5|1103.2|1102.6|1103.5|1102.6|1103.2|1102.5|2
1654011710000|2022-05-31 15:41:50|1103|1102.4|1103|1102.4|1103|1102.4|1102.6|1102|13
1654011720000|2022-05-31 15:42:00|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.9|1102.3|3
1654011730000|2022-05-31 15:42:10|1102.9|1102.3|1102.8|1102.2|1103|1102.4|1102.6|1102|29
1654011740000|2022-05-31 15:42:20|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.3|1101.7|35
1654011750000|2022-05-31 15:42:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|2
1654011760000|2022-05-31 15:42:40|||||||||6
1654011770000|2022-05-31 15:42:50|1102.9|1102.3|1102.7|1102.1|1103.1|1102.3|1102.7|1102.1|117
1654011780000|2022-05-31 15:43:00|1102.5|1101.9|1102.7|1102.1|1102.7|1102.1|1102.5|1101.6|14
1654011790000|2022-05-31 15:43:10|1103|1102|1102.3|1101.7|1103|1102.1|1102.3|1101.7|34
1654011800000|2022-05-31 15:43:20|1102.5|1101.9|1103|1102|1103|1102.1|1102.3|1101.6|17
1654011810000|2022-05-31 15:43:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1
1654011820000|2022-05-31 15:43:40|1102.9|1101.9|1102.4|1101.8|1102.9|1102.1|1102.4|1101.8|7
1654011830000|2022-05-31 15:43:50|1102.7|1102.1|1102.4|1101.8|1102.7|1102.1|1102.4|1101.8|7
1654011840000|2022-05-31 15:44:00|1102.3|1101.7|1101.4|1100.8|1102.3|1101.7|1101|1100.4|43
1654011850000|2022-05-31 15:44:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.1|1100.5|4
1654011860000|2022-05-31 15:44:20|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.1|1100.4|11
1654011870000|2022-05-31 15:44:30|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|6
1654011880000|2022-05-31 15:44:40|||||||||5
1654011890000|2022-05-31 15:44:50|1101.7|1101.1|1101.4|1100.8|1101.7|1101.1|1101.4|1100.8|6
1654011900000|2022-05-31 15:45:00|||||||||3
1654011910000|2022-05-31 15:45:10|1101.2|1100.6|1101.6|1101|1101.6|1101|1101.2|1100.6|12
1654011920000|2022-05-31 15:45:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.6|1101|17
1654011930000|2022-05-31 15:45:30|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.7|1101.1|8
1654011940000|2022-05-31 15:45:40|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|4
1654011950000|2022-05-31 15:45:50|1101.8|1101.2|1102.5|1101.9|1102.7|1102|1101.8|1101.2|8
1654011960000|2022-05-31 15:46:00|1102.6|1101.6|1102.1|1101.5|1102.6|1102|1102.1|1101.5|7
1654011970000|2022-05-31 15:46:10|1102|1101.4|1102.5|1101.9|1102.5|1101.9|1102|1101.1|17
1654011980000|2022-05-31 15:46:20|1102.7|1102.1|1103|1102.4|1103|1102.4|1102.7|1102.1|12
1654011990000|2022-05-31 15:46:30|1102.9|1102.3|1103.1|1102.5|1103.1|1102.5|1102.6|1101.9|6
1654012000000|2022-05-31 15:46:40|1103.3|1102.7|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|119
1654012010000|2022-05-31 15:46:50|||||||||1
1654012020000|2022-05-31 15:47:00|1102.9|1102.3|1102.3|1101.7|1102.9|1102.3|1102.3|1101.7|8
1654012030000|2022-05-31 15:47:10|1102.4|1101.8|1103.1|1102.5|1103.1|1102.5|1102.4|1101.8|16
1654012040000|2022-05-31 15:47:20|1103.2|1102.6|1102.6|1102|1103.2|1102.6|1102.6|1102|5
1654012050000|2022-05-31 15:47:30|1102.5|1101.9|1101.7|1101.1|1102.6|1101.9|1101.7|1101.1|3
1654012060000|2022-05-31 15:47:40|1101.8|1101.2|1101.8|1101.2|1101.9|1101.3|1101.4|1100.8|5
1654012070000|2022-05-31 15:47:50|1101.3|1100.7|1101.3|1100.7|1101.4|1100.8|1101.2|1100.6|8
1654012080000|2022-05-31 15:48:00|1101.4|1100.8|1101.8|1101.2|1102.1|1101.5|1101.4|1100.8|4
1654012090000|2022-05-31 15:48:10|1101.9|1101.3|1101.8|1101.2|1102.1|1101.5|1101.8|1101.2|6
1654012100000|2022-05-31 15:48:20|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.4|1100.8|5
1654012110000|2022-05-31 15:48:30|1101.9|1101.3|1100.6|1100|1101.9|1101.3|1100.6|1100|13
1654012120000|2022-05-31 15:48:40|1100.7|1099.7|1100.1|1099.5|1100.7|1099.7|1100.1|1099.5|17
1654012130000|2022-05-31 15:48:50|1100|1099.4|1100.4|1099.8|1100.4|1099.8|1100|1099.4|31
1654012140000|2022-05-31 15:49:00|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|13
1654012150000|2022-05-31 15:49:10|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|6
1654012160000|2022-05-31 15:49:20|1100.3|1099.7|1102.3|1101.3|1102.3|1101.4|1100.3|1099.7|79
1654012170000|2022-05-31 15:49:30|1102.6|1101.1|1102.6|1101.6|1102.6|1101.6|1101.1|1100.4|44
1654012180000|2022-05-31 15:49:40|1102.2|1101.5|1103.8|1102.8|1103.9|1102.8|1102.1|1101.3|27
1654012190000|2022-05-31 15:49:50|1103.5|1102.9|1104.4|1103.4|1104.4|1103.6|1103.5|1102.6|31
1654012200000|2022-05-31 15:50:00|1104.1|1103.5|1103.4|1102.4|1104.1|1103.5|1103|1102.2|14
1654012210000|2022-05-31 15:50:10|1103.2|1102.6|1102.5|1101.9|1103.4|1102.6|1102.4|1101.5|23
1654012220000|2022-05-31 15:50:20|1102.4|1101.8|1101.7|1101.1|1102.4|1101.8|1101.3|1100.6|19
1654012230000|2022-05-31 15:50:30|1101.8|1101.2|1101.6|1101|1102.1|1101.4|1101.6|1101|9
1654012240000|2022-05-31 15:50:40|1101.7|1100.7|1100.7|1100.1|1101.7|1100.7|1100.5|1099.9|14
1654012250000|2022-05-31 15:50:50|1100.6|1100|1100.6|1100|1100.8|1100.1|1100.2|1099.6|15
1654012260000|2022-05-31 15:51:00|1100.5|1099.9|1100.1|1099.5|1100.6|1099.9|1100.1|1099.5|3
1654012270000|2022-05-31 15:51:10|1100|1099.4|1100.1|1099.5|1100.1|1099.5|1100|1099.4|7
1654012280000|2022-05-31 15:51:20|1100|1099.4|1100.7|1100.1|1100.7|1100.1|1100|1099.4|9
1654012290000|2022-05-31 15:51:30|1100.8|1100.2|1100.9|1100.3|1101.1|1100.5|1100.7|1100.1|5
1654012300000|2022-05-31 15:51:40|1101.1|1100.5|1100.5|1099.9|1101.1|1100.5|1100.5|1099.9|13
1654012310000|2022-05-31 15:51:50|1100.6|1100|1100.2|1099.6|1100.9|1100.3|1100.2|1099.6|13
1654012320000|2022-05-31 15:52:00|1100|1099.4|1100.1|1099.5|1100.1|1099.5|1099.9|1099.1|52
1654012330000|2022-05-31 15:52:10|1100|1099.4|1099.6|1099|1100|1099.4|1099.6|1099|12
1654012340000|2022-05-31 15:52:20|1099.7|1099.1|1100.1|1099.5|1100.4|1099.6|1099.7|1099.1|11
1654012350000|2022-05-31 15:52:30|1100|1099.4|1099.5|1098.9|1100|1099.4|1099.2|1098.6|13
1654012360000|2022-05-31 15:52:40|1099.6|1099|1099.5|1098.9|1099.6|1099|1099.4|1098.8|10
1654012370000|2022-05-31 15:52:50|1099.6|1099|1099.2|1098.6|1099.6|1099|1099.2|1098.6|15
1654012380000|2022-05-31 15:53:00|1099.1|1098.5|1098.6|1098|1099.1|1098.5|1097.9|1097.3|21
1654012390000|2022-05-31 15:53:10|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|16
1654012400000|2022-05-31 15:53:20|1098.2|1097.6|1098.4|1097.8|1098.4|1097.8|1098.2|1097.6|6
1654012410000|2022-05-31 15:53:30|1098.6|1098|1098.6|1098|1098.7|1098.1|1098.6|1098|5
1654012420000|2022-05-31 15:53:40|1098.5|1097.9|1098.2|1097.6|1098.6|1098|1098.2|1097.6|11
1654012430000|2022-05-31 15:53:50|1098.3|1097.7|1098.6|1098|1098.6|1098|1098.3|1097.7|8
1654012440000|2022-05-31 15:54:00|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|8
1654012450000|2022-05-31 15:54:10|1098.5|1097.9|1099.8|1098.8|1099.9|1099.1|1098.5|1097.9|15
1654012460000|2022-05-31 15:54:20|1099.7|1099.1|1099.6|1099|1100|1099.4|1099.6|1099|8
1654012470000|2022-05-31 15:54:30|||||||||10
1654012480000|2022-05-31 15:54:40|1100.1|1099.5|1099.9|1098.9|1100.1|1099.5|1099.4|1098.8|19
1654012490000|2022-05-31 15:54:50|1099.4|1098.8|1099.4|1098.8|1099.7|1099|1099.3|1098.7|5
1654012500000|2022-05-31 15:55:00|1099.9|1098.9|1099.5|1098.9|1099.9|1099.1|1099.1|1098.5|45
1654012510000|2022-05-31 15:55:10|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|2
1654012520000|2022-05-31 15:55:20|1099.1|1098.5|1098.8|1098.2|1099.1|1098.5|1098.8|1098.2|5
1654012530000|2022-05-31 15:55:30|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.3|1097.7|24
1654012540000|2022-05-31 15:55:40|1098.2|1097.6|1098.1|1097.5|1098.3|1097.7|1098.1|1097.5|8
1654012550000|2022-05-31 15:55:50|1098.2|1097.6|1098.3|1097.7|1098.8|1098.1|1098.2|1097.6|15
1654012560000|2022-05-31 15:56:00|1098.6|1097.6|1097.9|1097.3|1098.6|1097.9|1097.9|1097.3|8
1654012570000|2022-05-31 15:56:10|1097.8|1097.2|1098.2|1097.6|1098.2|1097.6|1097.8|1097.2|9
1654012580000|2022-05-31 15:56:20|1098.3|1097.7|1098.9|1098.3|1098.9|1098.3|1098.2|1097.6|26
1654012590000|2022-05-31 15:56:30|1098.8|1098.2|1098.8|1098.2|1099.4|1098.6|1098.8|1098.2|22
1654012600000|2022-05-31 15:56:40|1098.7|1098.1|1098.6|1098|1098.7|1098.1|1098.6|1098|44
1654012610000|2022-05-31 15:56:50|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1097.9|1097.3|14
1654012620000|2022-05-31 15:57:00|1098.3|1097.7|1098.1|1097.5|1098.8|1098|1098.1|1097.5|17
1654012630000|2022-05-31 15:57:10|1098|1097.4|1098|1097.4|1098.1|1097.5|1098|1097.4|7
1654012640000|2022-05-31 15:57:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098|1097.4|5
1654012650000|2022-05-31 15:57:30|1097.9|1097.3|1097.9|1097.3|1098|1097.4|1097.9|1097.3|6
1654012660000|2022-05-31 15:57:40|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|2
1654012670000|2022-05-31 15:57:50|1098.6|1097.6|1098.7|1098.1|1098.7|1098.1|1098.2|1097.4|21
1654012680000|2022-05-31 15:58:00|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.6|31
1654012690000|2022-05-31 15:58:10|1098.3|1097.7|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|10
1654012700000|2022-05-31 15:58:20|1098.7|1098.1|1098.6|1098|1098.9|1098.3|1098.6|1098|5
1654012710000|2022-05-31 15:58:30|1098.5|1097.9|1098.5|1097.9|1098.6|1097.9|1098.3|1097.6|12
1654012720000|2022-05-31 15:58:40|||||||||7
1654012730000|2022-05-31 15:58:50|1098.4|1097.8|1098.4|1097.8|1098.5|1097.9|1098.3|1097.7|15
1654012740000|2022-05-31 15:59:00|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|7
1654012750000|2022-05-31 15:59:10|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|5
1654012760000|2022-05-31 15:59:20|1098.2|1097.6|1098.3|1097.7|1098.4|1097.8|1098.2|1097.6|24
1654012770000|2022-05-31 15:59:30|1098.2|1097.2|1098.1|1097.5|1098.3|1097.7|1098|1097.2|17
1654012780000|2022-05-31 15:59:40|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|8
1654012790000|2022-05-31 15:59:50|1098.4|1097.8|1097.9|1097.3|1098.4|1097.8|1097.9|1097.3|14
1654012800000|2022-05-31 16:00:00|1097.6|1097|1097.9|1097.3|1098.1|1097.3|1097.1|1096.5|28
1654012810000|2022-05-31 16:00:10|1098|1097.4|1097.6|1097|1098|1097.4|1097.4|1096.8|19
1654012820000|2022-05-31 16:00:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|16
1654012830000|2022-05-31 16:00:30|1097.6|1097|1097.7|1097.1|1098.1|1097.5|1097.6|1097|7
1654012840000|2022-05-31 16:00:40|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|1
1654012850000|2022-05-31 16:00:50|||||||||2
1654012860000|2022-05-31 16:01:00|1098|1097.4|1098|1097.4|1098|1097.4|1097.9|1097.3|8
1654012870000|2022-05-31 16:01:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1654012880000|2022-05-31 16:01:20|1097.6|1097|1098.1|1097.5|1098.1|1097.5|1097.4|1096.8|30
1654012890000|2022-05-31 16:01:30||1097.1||1097.1||1097.1||1097.1|6
1654012900000|2022-05-31 16:01:40|1097.8|1097.2|1097.7|1097.1|1097.9|1097.2|1097.7|1096.9|16
1654012910000|2022-05-31 16:01:50|1097.8|1097.2|1098.2|1097.6|1098.2|1097.6|1097.8|1097.2|13
1654012920000|2022-05-31 16:02:00|1098.4|1097.8|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|7
1654012930000|2022-05-31 16:02:10|1098.3|1097.7|1098.7|1098.1|1098.7|1098.1|1098.2|1097.6|8
1654012940000|2022-05-31 16:02:20|1099.2|1098.6|1099|1098.4|1099.6|1098.9|1098.8|1098.2|120
1654012950000|2022-05-31 16:02:30|1099.3|1098.7|1099.6|1098.6|1099.6|1098.9|1099.2|1098.6|17
1654012960000|2022-05-31 16:02:40|1099.3|1098.7|1099.3|1098.7|1099.5|1098.9|1099.3|1098.7|6
1654012970000|2022-05-31 16:02:50|1099.6|1099|1099.3|1098.7|1099.7|1099.1|1099.3|1098.7|14
1654012980000|2022-05-31 16:03:00|1099.2|1098.6|1099.7|1099.1|1099.7|1099.1|1099.2|1098.6|21
1654012990000|2022-05-31 16:03:10|1099.9|1099.3|1100.1|1099.5|1100.1|1099.5|1099.8|1099.1|12
1654013000000|2022-05-31 16:03:20|1099.8|1099.2|1100.3|1099.7|1100.4|1099.8|1099.6|1099|80
1654013010000|2022-05-31 16:03:30|1100.2|1099.6|1100.3|1099.7|1100.6|1099.7|1100.2|1099.6|14
1654013020000|2022-05-31 16:03:40|1100.7|1100.1|1100.3|1099.7|1100.7|1100.1|1100.3|1099.7|16
1654013030000|2022-05-31 16:03:50|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100.2|1099.3|6
1654013040000|2022-05-31 16:04:00|1100.4|1099.4|1099.8|1099.2|1100.4|1099.6|1099.7|1099.1|14
1654013050000|2022-05-31 16:04:10|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|15
1654013060000|2022-05-31 16:04:20|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.3|1098.7|10
1654013070000|2022-05-31 16:04:30|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|0
1654013080000|2022-05-31 16:04:40|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|3
1654013090000|2022-05-31 16:04:50|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|9
1654013100000|2022-05-31 16:05:00|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|25
1654013120000|2022-05-31 16:05:20|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|7
1654013130000|2022-05-31 16:05:30|||||||||1
1654013140000|2022-05-31 16:05:40|1098.6|1098|1098.2|1097.6|1098.7|1098|1098.2|1097.6|5
1654013150000|2022-05-31 16:05:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.2|1097.6|1
1654013160000|2022-05-31 16:06:00|1098.1|1097.5|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|16
1654013170000|2022-05-31 16:06:10|1097.9|1097.3|1097.6|1097|1097.9|1097.3|1097.4|1096.8|10
1654013180000|2022-05-31 16:06:20|1097.4|1096.8|1096.6|1096|1097.4|1096.8|1096.6|1096|37
1654013190000|2022-05-31 16:06:30|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|7
1654013200000|2022-05-31 16:06:40|1096.4|1095.8|1096.9|1096.3|1096.9|1096.3|1096.4|1095.8|25
1654013210000|2022-05-31 16:06:50|1097.1|1096.5|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|5
1654013220000|2022-05-31 16:07:00|1097.2|1096.6|1097.3|1096.7|1097.4|1096.8|1096.9|1096.3|29
1654013230000|2022-05-31 16:07:10|1097.4|1096.4|1097.1|1096.1|1097.4|1096.6|1097.1|1096.1|13
1654013240000|2022-05-31 16:07:20|1096.9|1096.3|1097.1|1096.5|1097.2|1096.5|1096.8|1096.2|11
1654013250000|2022-05-31 16:07:30|1097|1096.4|1096.8|1096.2|1097.1|1096.4|1096.8|1096.1|4
1654013260000|2022-05-31 16:07:40|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.6|1096|14
1654013270000|2022-05-31 16:07:50|1097|1096|1096.6|1096|1097|1096.1|1096.6|1096|1
1654013280000|2022-05-31 16:08:00|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|15
1654013290000|2022-05-31 16:08:10|1096.5|1095.9|1096.4|1095.8|1096.5|1095.9|1096.2|1095.6|23
1654013300000|2022-05-31 16:08:20|||||||||3
1654013310000|2022-05-31 16:08:30|1096.3|1095.7|1096.6|1096|1097.1|1096.5|1096.3|1095.7|27
1654013320000|2022-05-31 16:08:40|1096.8|1096.2|1097.1|1096.5|1097.5|1096.9|1096.8|1096.2|46
1654013330000|2022-05-31 16:08:50|1097.2|1096.6|1096.6|1096|1097.2|1096.6|1096.6|1096|9
1654013340000|2022-05-31 16:09:00|1096.4|1095.8|1096.8|1096.2|1096.8|1096.2|1096.4|1095.8|90
1654013350000|2022-05-31 16:09:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|3
1654013360000|2022-05-31 16:09:20|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|19
1654013370000|2022-05-31 16:09:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|2
1654013380000|2022-05-31 16:09:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1654013390000|2022-05-31 16:09:50|||||||||1
1654013400000|2022-05-31 16:10:00|1096.8|1096.2|1097.3|1096.7|1097.5|1096.8|1096.8|1096.2|20
1654013410000|2022-05-31 16:10:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1654013420000|2022-05-31 16:10:20|1097.1|1096.5|1096.8|1096.2|1097.1|1096.5|1096.7|1096.1|20
1654013430000|2022-05-31 16:10:30|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|27
1654013440000|2022-05-31 16:10:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|4
1654013450000|2022-05-31 16:10:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|5
1654013460000|2022-05-31 16:11:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1654013470000|2022-05-31 16:11:10|1097.2|1096.6|1097.5|1096.9|1097.7|1096.9|1097.2|1096.6|20
1654013480000|2022-05-31 16:11:20|1097.6|1097|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|9
1654013490000|2022-05-31 16:11:30|1097.9|1096.9|1098.4|1097.8|1098.4|1097.8|1097.7|1096.9|31
1654013500000|2022-05-31 16:11:40|1097.9|1097.3|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|11
1654013510000|2022-05-31 16:11:50|1097.3|1096.7|1097.1|1096.5|1097.4|1096.8|1096.9|1096.3|21
1654013520000|2022-05-31 16:12:00|1096.9|1096.3|1097.1|1096.5|1097.2|1096.6|1096.9|1096.3|22
1654013530000|2022-05-31 16:12:10|1097.2|1096.6|1097.5|1096.9|1097.5|1096.9|1097.2|1096.6|9
1654013540000|2022-05-31 16:12:20|1097.6|1097|1098|1097.4|1098.2|1097.6|1097.6|1097|5
1654013550000|2022-05-31 16:12:30|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.6|1097|5
1654013560000|2022-05-31 16:12:40|||||||||3
1654013570000|2022-05-31 16:12:50|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|5
1654013580000|2022-05-31 16:13:00|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|4
1654013590000|2022-05-31 16:13:10|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|4
1654013610000|2022-05-31 16:13:30|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.7|1097.1|17
1654013620000|2022-05-31 16:13:40|||||||||1
1654013630000|2022-05-31 16:13:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.3|1096.7|12
1654013640000|2022-05-31 16:14:00|1097.6|1097|1097.5|1096.9|1097.7|1097.1|1097.3|1096.7|19
1654013650000|2022-05-31 16:14:10|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096.6|1096|11
1654013660000|2022-05-31 16:14:20|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|10
1654013670000|2022-05-31 16:14:30|1096.8|1096.2|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|7
1654013680000|2022-05-31 16:14:40|1097.1|1096.5|1097.2|1096.6|1097.3|1096.7|1097|1096.4|9
1654013690000|2022-05-31 16:14:50|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|4
1654013700000|2022-05-31 16:15:00|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|19
1654013710000|2022-05-31 16:15:10|1096.8|1096.2|1096.6|1096|1096.9|1096.3|1096.6|1096|9
1654013720000|2022-05-31 16:15:20|||||||||5
1654013730000|2022-05-31 16:15:30|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|13
1654013740000|2022-05-31 16:15:40|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|3
1654013750000|2022-05-31 16:15:50|1096.9|1096.3|1097.2|1096.6|1097.4|1096.8|1096.9|1096.3|26
1654013760000|2022-05-31 16:16:00|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|11
1654013770000|2022-05-31 16:16:10|1097.1|1096.5|1097.5|1096.9|1097.5|1096.9|1097.1|1096.3|5
1654013780000|2022-05-31 16:16:20|1097.6|1097|1098.1|1097.5|1098.4|1097.6|1097.6|1097|7
1654013790000|2022-05-31 16:16:30|1097.9|1097.3|1097.9|1097.3|1098.1|1097.5|1097.7|1097.1|4
1654013800000|2022-05-31 16:16:40|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.7|1097.1|6
1654013810000|2022-05-31 16:16:50|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1097.8|1097.1|5
1654013820000|2022-05-31 16:17:00|1098.1|1097.1|1097.8|1097.2|1098.2|1097.4|1097.8|1097.1|9
1654013830000|2022-05-31 16:17:10|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|9
1654013840000|2022-05-31 16:17:20|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|11
1654013850000|2022-05-31 16:17:30|1098.8|1098.2|1099.1|1098.5|1099.2|1098.6|1098.8|1098.2|20
1654013860000|2022-05-31 16:17:40|||||||||1
1654013870000|2022-05-31 16:17:50|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|2
1654013880000|2022-05-31 16:18:00|1098.9|1098.3|1098.8|1098.2|1099|1098.4|1098.8|1098.2|11
1654013890000|2022-05-31 16:18:10|1098.3|1097.7|1098.3|1097.7|1098.4|1097.8|1098.2|1097.6|8
1654013900000|2022-05-31 16:18:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|4
1654013910000|2022-05-31 16:18:30|1098.7|1098.1|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|8
1654013920000|2022-05-31 16:18:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|3
1654013930000|2022-05-31 16:18:50|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|8
1654013940000|2022-05-31 16:19:00|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|18
1654013950000|2022-05-31 16:19:10|1099.3|1098.7|1098.9|1098.3|1099.3|1098.7|1098.9|1098.3|10
1654013960000|2022-05-31 16:19:20|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|6
1654013970000|2022-05-31 16:19:30|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.7|1097.9|6
1654013980000|2022-05-31 16:19:40|1099.2|1098.6|1099.2|1098.6|1099.6|1099|1099.2|1098.6|8
1654013990000|2022-05-31 16:19:50|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.3|1098.7|6
1654014000000|2022-05-31 16:20:00|1099.3|1098.7|1099.4|1098.8|1099.5|1098.9|1099.3|1098.7|5
1654014010000|2022-05-31 16:20:10|1099.3|1098.7|1099.6|1099|1099.6|1099|1099.3|1098.7|6
1654014020000|2022-05-31 16:20:20|1099.7|1099.1|1100.1|1099.5|1100.1|1099.5|1099.7|1099.1|24
1654014030000|2022-05-31 16:20:30|||||||||7
1654014040000|2022-05-31 16:20:40|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.3|1099.7|13
1654014050000|2022-05-31 16:20:50|||||||||8
1654014060000|2022-05-31 16:21:00|1100.8|1100.2|1101.1|1100.5|1101.1|1100.5|1100.8|1100.2|31
1654014070000|2022-05-31 16:21:10|1101.3|1100.7|1100.8|1100.2|1101.3|1100.7|1100.8|1100.2|80
1654014080000|2022-05-31 16:21:20|1100.9|1100.3|1101.3|1100.7|1101.4|1100.8|1100.9|1100.3|3
1654014090000|2022-05-31 16:21:30|1101.2|1100.6|1102.1|1101.5|1102.1|1101.5|1101.2|1100.6|24
1654014100000|2022-05-31 16:21:40|||||||||24
1654014110000|2022-05-31 16:21:50|1102.4|1101.8|1102.1|1101.5|1102.4|1101.8|1101.9|1101.3|11
1654014120000|2022-05-31 16:22:00|1101.9|1101.3|1101.5|1100.9|1102|1101.3|1101.4|1100.8|26
1654014130000|2022-05-31 16:22:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|9
1654014140000|2022-05-31 16:22:20|1101.4|1100.8|1101.2|1100.6|1101.6|1101|1101.2|1100.6|12
1654014150000|2022-05-31 16:22:30|1101.3|1100.7|1101.2|1100.6|1101.3|1100.7|1101.2|1100.6|3
1654014160000|2022-05-31 16:22:40|1101|1100.4|1102.1|1101.5|1102.1|1101.5|1101|1100.4|13
1654014170000|2022-05-31 16:22:50|1102.2|1101.6|1102.9|1101.9|1102.9|1102.1|1102.2|1101.6|13
1654014180000|2022-05-31 16:23:00|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1654014190000|2022-05-31 16:23:10|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|10
1654014200000|2022-05-31 16:23:20|1102.3|1101.7|1102|1101.4|1102.3|1101.7|1101.9|1101.2|21
1654014210000|2022-05-31 16:23:30|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|5
1654014220000|2022-05-31 16:23:40|1102.1|1101.5|1102.2|1101.6|1102.4|1101.6|1102.1|1101.4|17
1654014230000|2022-05-31 16:23:50|||||||||1
1654014240000|2022-05-31 16:24:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1101.9|1101.3|20
1654014250000|2022-05-31 16:24:10|1101.9|1101.3|1101.4|1100.8|1101.9|1101.3|1101.1|1100.5|11
1654014260000|2022-05-31 16:24:20|1101.5|1100.9|1100.9|1100.3|1101.6|1100.9|1100.6|1100|18
1654014270000|2022-05-31 16:24:30|1100.8|1100.2|1100.1|1099.5|1100.9|1100.3|1100.1|1099.4|10
1654014280000|2022-05-31 16:24:40|1099.7|1099.1|1099.6|1099|1099.8|1099.2|1099.6|1099|13
1654014290000|2022-05-31 16:24:50|1099.7|1099.1|1099.4|1098.8|1099.7|1099.1|1099.4|1098.8|8
1654014300000|2022-05-31 16:25:00|1099.1|1098.5|1100.1|1099.5|1100.3|1099.7|1099.1|1098.5|16
1654014310000|2022-05-31 16:25:10|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.2|1099.6|10
1654014320000|2022-05-31 16:25:20|1100.9|1100.3|1100.8|1100.2|1100.9|1100.3|1100.7|1100.1|17
1654014330000|2022-05-31 16:25:30|1100.9|1100.3|1101.1|1100.5|1101.1|1100.5|1100.8|1100.2|12
1654014340000|2022-05-31 16:25:40|1101.4|1100.8|1101.4|1100.8|1101.6|1101|1101.1|1100.4|15
1654014350000|2022-05-31 16:25:50|1101.3|1100.7|1101.1|1100.5|1101.3|1100.7|1100.9|1100.3|9
1654014360000|2022-05-31 16:26:00|1101.3|1100.7|1101.1|1100.5|1101.7|1101.1|1101.1|1100.5|34
1654014370000|2022-05-31 16:26:10|1101.2|1100.6|1101.1|1100.5|1101.6|1100.7|1101.1|1100.5|6
1654014380000|2022-05-31 16:26:20|1100.9|1100.3|1101.8|1101.2|1101.9|1101.3|1100.8|1100.2|35
1654014390000|2022-05-31 16:26:30|1101.7|1101.1|1101.3|1100.7|1101.8|1101.2|1101.3|1100.7|3
1654014400000|2022-05-31 16:26:40|1101.6|1100.6|1101.9|1100.9|1102.3|1101.7|1101.3|1100.6|27
1654014410000|2022-05-31 16:26:50|1101.7|1101.1|1102.6|1102|1102.6|1102|1101.6|1101|27
1654014420000|2022-05-31 16:27:00|1102.5|1101.9|1102.8|1102.2|1102.8|1102.2|1102.4|1101.8|16
1654014430000|2022-05-31 16:27:10|1102.9|1102.3|1102.1|1101.5|1102.9|1102.3|1102|1101.4|11
1654014440000|2022-05-31 16:27:20|1102|1101.4|1101.6|1101|1102|1101.4|1101.6|1101|5
1654014450000|2022-05-31 16:27:30|1101.8|1101.2|1101.7|1101.1|1102.1|1101.5|1101.7|1101.1|7
1654014460000|2022-05-31 16:27:40|1101.3|1100.7|1100.8|1100.2|1101.3|1100.7|1100.7|1100.1|8
1654014470000|2022-05-31 16:27:50|1100.7|1100.1|1101|1100.4|1101.1|1100.5|1100.7|1099.9|8
1654014480000|2022-05-31 16:28:00|1101.1|1100.5|1100.6|1099.6|1101.1|1100.5|1100.6|1099.6|2
1654014490000|2022-05-31 16:28:10|1100.3|1099.7|1100|1099.4|1100.4|1099.7|1099.1|1098.5|9
1654014500000|2022-05-31 16:28:20|1099.9|1099.3|1099.5|1098.9|1099.9|1099.3|1099.3|1098.7|14
1654014510000|2022-05-31 16:28:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|1
1654014520000|2022-05-31 16:28:40|1099.3|1098.7|1099.5|1098.9|1099.8|1099.2|1099.3|1098.7|9
1654014530000|2022-05-31 16:28:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.1|1098.5|6
1654014540000|2022-05-31 16:29:00|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.2|1098.6|13
1654014550000|2022-05-31 16:29:10|1099.5|1098.9|1099.6|1099|1100.1|1099.1|1099.5|1098.7|10
1654014560000|2022-05-31 16:29:20|1099.9|1099.3|1100|1099.4|1100.1|1099.5|1099.5|1098.9|7
1654014570000|2022-05-31 16:29:30|1100.1|1099.5|1099.6|1099|1100.1|1099.5|1099.6|1098.9|19
1654014580000|2022-05-31 16:29:40|1099.5|1098.9|1099.3|1098.7|1099.5|1098.9|1099.3|1098.7|0
1654014590000|2022-05-31 16:29:50|1099.5|1098.9|1100.1|1099.5|1100.4|1099.7|1099.5|1098.9|15
1654014600000|2022-05-31 16:30:00|1100|1099.4|1100.5|1099.9|1100.6|1099.9|1100|1099.1|21
1654014610000|2022-05-31 16:30:10|1100.7|1100.1|1100.3|1099.7|1100.9|1100.3|1100.3|1099.7|42
1654014620000|2022-05-31 16:30:20|1101.1|1100.5|1101|1100.4|1101.2|1100.5|1100.8|1100.2|20
1654014630000|2022-05-31 16:30:30|1100.9|1100.3|1100.5|1099.9|1100.9|1100.3|1100.5|1099.8|2
1654014640000|2022-05-31 16:30:40|1100.6|1099.6|1100.3|1099.7|1100.6|1099.7|1100.3|1099.6|2
1654014650000|2022-05-31 16:30:50|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|12
1654014660000|2022-05-31 16:31:00|1100.8|1100.2|1100.5|1099.9|1100.8|1100.2|1100.5|1099.9|11
1654014670000|2022-05-31 16:31:10|1100.4|1099.8|1100.1|1099.5|1100.4|1099.8|1100.1|1099.4|5
1654014680000|2022-05-31 16:31:20|1099.9|1099.3|1100.1|1099.1|1100.1|1099.3|1099.7|1099.1|10
1654014690000|2022-05-31 16:31:30|1099.7|1099|1099.6|1099|1099.7|1099|1099.6|1099|3
1654014700000|2022-05-31 16:31:40|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|3
1654014710000|2022-05-31 16:31:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1654014720000|2022-05-31 16:32:00|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100.2|1099.6|25
1654014730000|2022-05-31 16:32:10|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654014740000|2022-05-31 16:32:20|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|5
1654014750000|2022-05-31 16:32:30|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|9
1654014760000|2022-05-31 16:32:40|1101.2|1100.6|1101|1100.4|1101.3|1100.6|1101|1100.2|13
1654014770000|2022-05-31 16:32:50|1100.8|1100|1100.9|1100.3|1100.9|1100.3|1100.7|1099.9|4
1654014780000|2022-05-31 16:33:00|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|2
1654014790000|2022-05-31 16:33:10|1101.1|1100.1|1101.1|1100.1|1101.2|1100.4|1101|1100.1|5
1654014800000|2022-05-31 16:33:20|1101.6|1100.5|1101.2|1100.6|1101.6|1101|1101.2|1100.5|26
1654014810000|2022-05-31 16:33:30|1101.1|1100.5|1101|1100.4|1101.4|1100.5|1100.8|1100.2|7
1654014820000|2022-05-31 16:33:40|1100.6|1100|1100.3|1099.7|1100.6|1100|1100.3|1099.7|6
1654014830000|2022-05-31 16:33:50|1100.4|1099.8|1100|1099.4|1100.6|1100|1100|1099.4|10
1654014840000|2022-05-31 16:34:00|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.7|1099.1|2
1654014850000|2022-05-31 16:34:10|1099.7|1099.1|1099.4|1098.8|1099.9|1099.1|1099.4|1098.6|17
1654014860000|2022-05-31 16:34:20|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|13
1654014870000|2022-05-31 16:34:30|||||||||5
1654014880000|2022-05-31 16:34:40|1099.6|1099|1099.6|1099|1099.6|1099|1099.4|1098.8|21
1654014890000|2022-05-31 16:34:50|1099.3|1098.7|1099.6|1099|1099.7|1099.1|1099.3|1098.7|25
1654014900000|2022-05-31 16:35:00|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.1|1098.5|15
1654014910000|2022-05-31 16:35:10|1099.1|1098.5|1098.9|1098.3|1099.2|1098.6|1098.9|1098.3|73
1654014920000|2022-05-31 16:35:20|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|1
1654014930000|2022-05-31 16:35:30|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.7|1098.1|12
1654014940000|2022-05-31 16:35:40|1099.1|1098.5|1098.8|1098.2|1099.2|1098.5|1098.8|1098.2|3
1654014950000|2022-05-31 16:35:50|1098.7|1098.1|1098.1|1097.5|1098.7|1098.1|1098.1|1097.5|12
1654014960000|2022-05-31 16:36:00|1098.2|1097.6|1098.4|1097.8|1098.9|1098|1098.2|1097.4|18
1654014970000|2022-05-31 16:36:10|1098.3|1097.7|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|1
1654014980000|2022-05-31 16:36:20|1097.9|1097.3|1098.1|1097.5|1098.2|1097.6|1097.9|1097.3|91
1654014990000|2022-05-31 16:36:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|183
1654015000000|2022-05-31 16:36:40|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|110
1654015010000|2022-05-31 16:36:50|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.8|1097.2|950
1654015020000|2022-05-31 16:37:00|1098.3|1097.7|1098.5|1097.9|1098.6|1098|1098.3|1097.7|57
1654015030000|2022-05-31 16:37:10|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|36
1654015040000|2022-05-31 16:37:20|||||||||1
1654015050000|2022-05-31 16:37:30|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.6|1097|19
1654015060000|2022-05-31 16:37:40|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|3
1654015070000|2022-05-31 16:37:50|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|17
1654015080000|2022-05-31 16:38:00|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|1
1654015090000|2022-05-31 16:38:10|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|19
1654015100000|2022-05-31 16:38:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|5
1654015120000|2022-05-31 16:38:40|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|3
1654015130000|2022-05-31 16:38:50|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|9
1654015140000|2022-05-31 16:39:00|1098.6|1098|1098.8|1098.2|1098.9|1098.3|1098.5|1097.9|3
1654015150000|2022-05-31 16:39:10|1098.7|1098.1|1098.3|1097.7|1098.7|1098.1|1098.3|1097.7|2
1654015160000|2022-05-31 16:39:20|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098|1097.4|15
1654015170000|2022-05-31 16:39:30|1098.4|1097.8|1098.5|1097.9|1098.7|1098.1|1098.4|1097.8|2
1654015180000|2022-05-31 16:39:40|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|2
1654015190000|2022-05-31 16:39:50|||||||||1
1654015200000|2022-05-31 16:40:00|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|26
1654015210000|2022-05-31 16:40:10|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|5
1654015230000|2022-05-31 16:40:30|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|4
1654015240000|2022-05-31 16:40:40|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|7
1654015250000|2022-05-31 16:40:50|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|3
1654015260000|2022-05-31 16:41:00|1097.6|1097|1097.6|1097|1097.8|1097.2|1097.6|1097|36
1654015270000|2022-05-31 16:41:10|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|11
1654015280000|2022-05-31 16:41:20|1097.9|1097.3|1098.1|1097.5|1098.5|1097.9|1097.9|1097.3|30
1654015290000|2022-05-31 16:41:30|1098.4|1097.4|1097.9|1097.3|1098.4|1097.6|1097.8|1097.2|7
1654015300000|2022-05-31 16:41:40|1097.7|1097.1|1097.6|1097|1097.9|1097.3|1097.6|1097|4
1654015310000|2022-05-31 16:41:50|||||||||1
1654015320000|2022-05-31 16:42:00|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|2
1654015330000|2022-05-31 16:42:10|1097.5|1096.9|1098|1097.4|1098|1097.4|1097.5|1096.9|9
1654015340000|2022-05-31 16:42:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|3
1654015350000|2022-05-31 16:42:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|6
1654015360000|2022-05-31 16:42:40|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.5|1096.9|3
1654015370000|2022-05-31 16:42:50|1097.7|1097.1|1097.9|1096.9|1097.9|1097.1|1097.5|1096.9|9
1654015380000|2022-05-31 16:43:00|1097.6|1097|1097.9|1096.9|1097.9|1097.2|1097.6|1096.9|5
1654015390000|2022-05-31 16:43:10|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|7
1654015400000|2022-05-31 16:43:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|2
1654015410000|2022-05-31 16:43:30|1097.2|1096.6|1097.6|1097|1097.7|1097.1|1097.2|1096.6|11
1654015420000|2022-05-31 16:43:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.6|1097|1
1654015430000|2022-05-31 16:43:50|1097.6|1097|1097.6|1097|1097.7|1097.1|1097.6|1097|1
1654015440000|2022-05-31 16:44:00|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.4|1096.8|3
1654015450000|2022-05-31 16:44:10|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|2
1654015460000|2022-05-31 16:44:20|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|4
1654015470000|2022-05-31 16:44:30|||||||||1
1654015480000|2022-05-31 16:44:40|1097.5|1096.9|1097.1|1096.5|1097.5|1096.9|1096.9|1096.3|11
1654015490000|2022-05-31 16:44:50|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|15
1654015500000|2022-05-31 16:45:00|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|4
1654015510000|2022-05-31 16:45:10|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|7
1654015520000|2022-05-31 16:45:20|1097.2|1096.6|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|14
1654015530000|2022-05-31 16:45:30|1097.1|1096.5|1097.3|1096.7|1097.4|1096.8|1097.1|1096.5|7
1654015540000|2022-05-31 16:45:40|1097.4|1096.8|1097.5|1096.9|1097.6|1097|1097.4|1096.8|4
1654015550000|2022-05-31 16:45:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|6
1654015560000|2022-05-31 16:46:00|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.5|1096.9|29
1654015570000|2022-05-31 16:46:10|||||||||2
1654015580000|2022-05-31 16:46:20|1097.9|1097.3|1097.1|1096.5|1097.9|1097.3|1097.1|1096.5|7
1654015590000|2022-05-31 16:46:30|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|4
1654015600000|2022-05-31 16:46:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|3
1654015610000|2022-05-31 16:46:50|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|10
1654015620000|2022-05-31 16:47:00|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|5
1654015630000|2022-05-31 16:47:10|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|20
1654015640000|2022-05-31 16:47:20|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|23
1654015650000|2022-05-31 16:47:30|1097|1096.4|1097|1096.4|1097.1|1096.5|1096.9|1096.3|4
1654015660000|2022-05-31 16:47:40|1097.1|1096.5|1097.8|1097.2|1097.8|1097.2|1097.1|1096.2|15
1654015670000|2022-05-31 16:47:50|1097.9|1096.9|1097.4|1096.8|1097.9|1097.2|1097.4|1096.8|19
1654015680000|2022-05-31 16:48:00|1097.5|1096.9|1097.5|1096.9|1097.6|1097|1097.5|1096.9|6
1654015700000|2022-05-31 16:48:20|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|5
1654015710000|2022-05-31 16:48:30|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|24
1654015720000|2022-05-31 16:48:40|1099|1098|1098.6|1098|1099.4|1098.6|1098.6|1098|26
1654015730000|2022-05-31 16:48:50|1098.5|1097.9|1098.9|1098.3|1098.9|1098.3|1098.4|1097.6|13
1654015740000|2022-05-31 16:49:00|1098.6|1098|1098.6|1098|1098.7|1098.1|1098.6|1098|14
1654015750000|2022-05-31 16:49:10|1098.5|1097.9|1098.1|1097.5|1098.5|1097.9|1098.1|1097.5|8
1654015760000|2022-05-31 16:49:20|||||||||3
1654015770000|2022-05-31 16:49:30|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|7
1654015780000|2022-05-31 16:49:40|1098|1097.4|1098|1097.4|1098|1097.4|1097.9|1097.3|9
1654015800000|2022-05-31 16:50:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.4|3
1654015810000|2022-05-31 16:50:10|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|12
1654015820000|2022-05-31 16:50:20|1098.8|1098.2|1098.6|1098|1098.9|1098.2|1098.6|1097.9|4
1654015830000|2022-05-31 16:50:30|1098.5|1097.9|1098.4|1097.8|1098.6|1098|1098.4|1097.8|2
1654015840000|2022-05-31 16:50:40|||||||||2
1654015850000|2022-05-31 16:50:50|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|5
1654015860000|2022-05-31 16:51:00|1098.7|1098.1|1099.2|1098.6|1099.3|1098.6|1098.7|1098.1|9
1654015870000|2022-05-31 16:51:10|1099.7|1099.1|1099.9|1098.9|1100.2|1099.6|1099.7|1098.9|23
1654015890000|2022-05-31 16:51:30|1099.6|1099|1098.9|1098.3|1099.6|1099|1098.9|1098.3|7
1654015900000|2022-05-31 16:51:40|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|4
1654015910000|2022-05-31 16:51:50|1098.8|1098.2|1098.6|1098|1098.9|1098.2|1098.6|1097.9|2
1654015920000|2022-05-31 16:52:00|1098.7|1098.1|1098.6|1098|1098.8|1098.2|1098.6|1098|19
1654015930000|2022-05-31 16:52:10|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|7
1654015940000|2022-05-31 16:52:20|1099.2|1098.6|1098.9|1098.3|1099.2|1098.6|1098.9|1098.3|10
1654015960000|2022-05-31 16:52:40|1098.6|1098|1098.1|1097.5|1098.9|1098|1098|1097.4|20
1654015970000|2022-05-31 16:52:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1654015980000|2022-05-31 16:53:00|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|8
1654015990000|2022-05-31 16:53:10|1098.4|1097.4|1098|1097.4|1098.4|1097.6|1098|1097.4|0
1654016000000|2022-05-31 16:53:20|1097.9|1097.3|1097.2|1096.6|1097.9|1097.3|1097.2|1096.6|9
1654016010000|2022-05-31 16:53:30|1097.4|1096.8|1097.9|1097.3|1097.9|1097.3|1097.4|1096.8|16
1654016030000|2022-05-31 16:53:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|3
1654016040000|2022-05-31 16:54:00|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|2
1654016050000|2022-05-31 16:54:10|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|11
1654016060000|2022-05-31 16:54:20|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|4
1654016070000|2022-05-31 16:54:30|1098.2|1097.6|1098.4|1097.4|1098.4|1097.6|1098.2|1097.4|2
1654016080000|2022-05-31 16:54:40|||||||||3
1654016090000|2022-05-31 16:54:50|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|1
1654016100000|2022-05-31 16:55:00|1098.1|1097.5|1098.8|1098.2|1098.8|1098.2|1098.1|1097.5|11
1654016110000|2022-05-31 16:55:10|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.6|1098|22
1654016120000|2022-05-31 16:55:20|||||||||1
1654016130000|2022-05-31 16:55:30|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|2
1654016140000|2022-05-31 16:55:40|||||||||19
1654016150000|2022-05-31 16:55:50|||||||||2
1654016160000|2022-05-31 16:56:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1
1654016170000|2022-05-31 16:56:10|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|6
1654016180000|2022-05-31 16:56:20|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|4
1654016190000|2022-05-31 16:56:30|1099.4|1098.8|1098.5|1097.9|1099.4|1098.8|1098.3|1097.7|20
1654016200000|2022-05-31 16:56:40|1098.7|1098.1|1099|1098.4|1099|1098.4|1098.6|1098|8
1654016210000|2022-05-31 16:56:50|1099.1|1098.5|1099.2|1098.6|1099.3|1098.7|1099.1|1098.5|4
1654016220000|2022-05-31 16:57:00|1099.1|1098.5|1099.3|1098.7|1099.5|1098.7|1099.1|1098.4|5
1654016230000|2022-05-31 16:57:10|1100.1|1099.1|1099.9|1099.3|1100.1|1099.4|1099.8|1099.1|5
1654016240000|2022-05-31 16:57:20|1100.1|1099.1|1100.2|1099.2|1100.2|1099.4|1099.9|1099.1|3
1654016250000|2022-05-31 16:57:30|1099.9|1099.3|1100.5|1099.9|1100.7|1099.9|1099.9|1099.3|17
1654016260000|2022-05-31 16:57:40|1100.7|1100.1|1101.1|1100.5|1101.1|1100.5|1100.7|1100.1|12
1654016270000|2022-05-31 16:57:50|||||||||2
1654016280000|2022-05-31 16:58:00|1100.7|1100.1|1100.4|1099.8|1100.9|1100.1|1100.4|1099.8|10
1654016290000|2022-05-31 16:58:10|1100.9|1100.3|1101.2|1100.6|1101.2|1100.6|1100.7|1100.1|10
1654016300000|2022-05-31 16:58:20|1100.9|1100.3|1100.6|1100|1100.9|1100.3|1100.6|1100|55
1654016310000|2022-05-31 16:58:30|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|2
1654016320000|2022-05-31 16:58:40|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|15
1654016330000|2022-05-31 16:58:50|1100.9|1100.3|1100.9|1100.3|1101.2|1100.6|1100.9|1100.3|15
1654016340000|2022-05-31 16:59:00|1101.2|1100.2|1100.5|1099.9|1101.2|1100.3|1100.5|1099.9|5
1654016350000|2022-05-31 16:59:10|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1
1654016360000|2022-05-31 16:59:20|1100.2|1099.6|1100.1|1099.5|1100.2|1099.6|1100.1|1099.5|5
1654016370000|2022-05-31 16:59:30|1100.5|1099.9|1100.4|1099.8|1100.7|1099.9|1100.4|1099.7|4
1654016380000|2022-05-31 16:59:40|1100.3|1099.7|1100|1099.4|1100.3|1099.7|1100|1099.4|0
1654016390000|2022-05-31 16:59:50|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|2
1654016400000|2022-05-31 17:00:00|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|5
1654016410000|2022-05-31 17:00:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|2
1654016420000|2022-05-31 17:00:20|1099.4|1098.8|1099.1|1098.5|1099.4|1098.8|1099.1|1098.5|6
1654016430000|2022-05-31 17:00:30|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|6
1654016440000|2022-05-31 17:00:40|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1654016450000|2022-05-31 17:00:50|1099.1|1098.5|1099.1|1098.5|1099.4|1098.6|1099.1|1098.4|3
1654016460000|2022-05-31 17:01:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|2
1654016470000|2022-05-31 17:01:10|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099.1|1098.5|3
1654016480000|2022-05-31 17:01:20|||||||||3
1654016490000|2022-05-31 17:01:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|5
1654016500000|2022-05-31 17:01:40|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|25
1654016510000|2022-05-31 17:01:50|1099.4|1098.4|1099|1098.4|1099.4|1098.5|1099|1098.2|5
1654016520000|2022-05-31 17:02:00|1099.2|1098.6|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|2
1654016530000|2022-05-31 17:02:10|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|6
1654016550000|2022-05-31 17:02:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|10
1654016560000|2022-05-31 17:02:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|2
1654016570000|2022-05-31 17:02:50|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1654016580000|2022-05-31 17:03:00|1099.1|1098.5|1099|1098.4|1099.1|1098.5|1099|1098.4|6
1654016590000|2022-05-31 17:03:10|||||||||2
1654016600000|2022-05-31 17:03:20|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1654016610000|2022-05-31 17:03:30|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|2
1654016620000|2022-05-31 17:03:40|1099.1|1098.5|1099|1098.4|1099.1|1098.5|1099|1098.4|2
1654016630000|2022-05-31 17:03:50|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|3
1654016640000|2022-05-31 17:04:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|2
1654016650000|2022-05-31 17:04:10|||||||||3
1654016660000|2022-05-31 17:04:20|||||||||5
1654016670000|2022-05-31 17:04:30|1099.2|1098.6|1098.9|1098.3|1099.2|1098.6|1098.9|1098.2|1
1654016680000|2022-05-31 17:04:40|||||||||2
1654016690000|2022-05-31 17:04:50|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|6
1654016700000|2022-05-31 17:05:00|||||||||6
1654016710000|2022-05-31 17:05:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1654016720000|2022-05-31 17:05:20|||||||||1
1654016730000|2022-05-31 17:05:30|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|4
1654016750000|2022-05-31 17:05:50|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.9|2
1654016760000|2022-05-31 17:06:00|1098.7|1098.1|1098.2|1097.6|1098.7|1098.1|1098.1|1097.5|5
1654016770000|2022-05-31 17:06:10|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|4
1654016780000|2022-05-31 17:06:20|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.9|1097.3|3
1654016790000|2022-05-31 17:06:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|5
1654016800000|2022-05-31 17:06:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1654016810000|2022-05-31 17:06:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|4
1654016820000|2022-05-31 17:07:00|1097.8|1097.2|1098.2|1097.6|1098.2|1097.6|1097.7|1097.1|6
1654016830000|2022-05-31 17:07:10|1098|1097.2|1098|1097.4|1098|1097.4|1098|1097.2|7
1654016840000|2022-05-31 17:07:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654016850000|2022-05-31 17:07:30|||||||||1
1654016860000|2022-05-31 17:07:40|1098|1097.4|1098.4|1097.8|1098.4|1097.8|1098|1097.4|7
1654016870000|2022-05-31 17:07:50|1098.5|1097.9|1098.7|1098.1|1098.9|1098.3|1098.5|1097.8|9
1654016880000|2022-05-31 17:08:00|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|1
1654016890000|2022-05-31 17:08:10|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|2
1654016900000|2022-05-31 17:08:20|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|3
1654016910000|2022-05-31 17:08:30|1098.4|1097.4|1098.3|1097.7|1098.4|1097.7|1098.3|1097.4|1
1654016920000|2022-05-31 17:08:40|||||||||1
1654016940000|2022-05-31 17:09:00|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|2
1654016950000|2022-05-31 17:09:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|6
1654016960000|2022-05-31 17:09:20|1097.7|1097.1|1097.1|1096.5|1097.7|1097.1|1097|1096.4|19
1654016970000|2022-05-31 17:09:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|5
1654016980000|2022-05-31 17:09:40|1097.1|1096.5|1097.2|1096.6|1097.7|1096.9|1097.1|1096.5|12
1654016990000|2022-05-31 17:09:50|1097.1|1096.5|1097.5|1096.9|1097.5|1096.9|1097.1|1096.5|5
1654017000000|2022-05-31 17:10:00|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|1
1654017020000|2022-05-31 17:10:20|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1096.9|1096.3|16
1654017030000|2022-05-31 17:10:30|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|4
1654017040000|2022-05-31 17:10:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|5
1654017050000|2022-05-31 17:10:50|1096.9|1096.3|1096.7|1096.1|1096.9|1096.3|1096.7|1096.1|3
1654017060000|2022-05-31 17:11:00|1096.6|1096|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|11
1654017070000|2022-05-31 17:11:10|1096.4|1095.8|1096.7|1096.1|1097|1096.4|1096.4|1095.8|3
1654017080000|2022-05-31 17:11:20|1096.8|1096.2|1096.8|1096.2|1097|1096.4|1096.8|1096.2|16
1654017090000|2022-05-31 17:11:30|1096.5|1095.9|1096.1|1095.5|1096.5|1095.9|1096|1095.3|30
1654017100000|2022-05-31 17:11:40|1096|1095.4|1096.1|1095.5|1096.4|1095.6|1096|1095.4|7
1654017110000|2022-05-31 17:11:50|1096|1095.4|1095.9|1095.3|1096.3|1095.7|1095.9|1095.3|12
1654017120000|2022-05-31 17:12:00|1095.8|1095.2|1095.2|1094.6|1095.8|1095.2|1095.2|1094.6|15
1654017130000|2022-05-31 17:12:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|11
1654017140000|2022-05-31 17:12:20|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|8
1654017150000|2022-05-31 17:12:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|7
1654017160000|2022-05-31 17:12:40|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|1
1654017170000|2022-05-31 17:12:50|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|17
1654017180000|2022-05-31 17:13:00|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|24
1654017190000|2022-05-31 17:13:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|34
1654017200000|2022-05-31 17:13:20|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|26
1654017210000|2022-05-31 17:13:30|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|36
1654017220000|2022-05-31 17:13:40|1094|1093.4|1093.4|1092.8|1094|1093.4|1093.3|1092.7|39
1654017230000|2022-05-31 17:13:50|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|17
1654017240000|2022-05-31 17:14:00|1093.6|1093|1094.3|1093.7|1094.9|1093.7|1093.6|1093|47
1654017250000|2022-05-31 17:14:10|1094.2|1093.6|1094|1093.4|1094.3|1093.7|1094|1093.4|5
1654017260000|2022-05-31 17:14:20|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|4
1654017270000|2022-05-31 17:14:30|1094.2|1093.6|1094.8|1093.3|1094.8|1093.8|1094.2|1093.2|171
1654017280000|2022-05-31 17:14:40|1094.6|1093.6|1094|1093.4|1094.8|1093.8|1094|1093.3|9
1654017290000|2022-05-31 17:14:50|1094.8|1093.3|1094.3|1093.7|1094.9|1093.7|1094.3|1093.3|35
1654017300000|2022-05-31 17:15:00|1094.2|1093.6|1094.1|1093.5|1094.5|1093.7|1094.1|1093.4|20
1654017310000|2022-05-31 17:15:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|15
1654017330000|2022-05-31 17:15:30|||||||||11
1654017340000|2022-05-31 17:15:40|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|1
1654017350000|2022-05-31 17:15:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|4
1654017360000|2022-05-31 17:16:00|||||||||7
1654017370000|2022-05-31 17:16:10|1093.6|1093|1093.5|1092.9|1093.6|1093|1093.4|1092.8|2
1654017390000|2022-05-31 17:16:30|1093.6|1093|1093.7|1093.1|1093.8|1093.2|1093.6|1093|212
1654017400000|2022-05-31 17:16:40|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|26
1654017410000|2022-05-31 17:16:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|23
1654017420000|2022-05-31 17:17:00|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|9
1654017430000|2022-05-31 17:17:10|1094.1|1093.5|1093.8|1093.2|1094.1|1093.5|1093.7|1093.1|32
1654017440000|2022-05-31 17:17:20|1093.9|1093.3|1094.1|1093.5|1094.1|1093.5|1093.9|1093.3|38
1654017450000|2022-05-31 17:17:30|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|22
1654017460000|2022-05-31 17:17:40|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|2
1654017470000|2022-05-31 17:17:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|39
1654017480000|2022-05-31 17:18:00|1093.9|1093.3|1093.9|1093.3|1094|1093.4|1093.9|1093.3|13
1654017490000|2022-05-31 17:18:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|4
1654017500000|2022-05-31 17:18:20|||||||||1
1654017510000|2022-05-31 17:18:30|||||||||4
1654017520000|2022-05-31 17:18:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|4
1654017530000|2022-05-31 17:18:50|||||||||4
1654017540000|2022-05-31 17:19:00|||||||||3
1654017550000|2022-05-31 17:19:10|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|4
1654017560000|2022-05-31 17:19:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|2
1654017570000|2022-05-31 17:19:30|1093.7|1093.1|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|6
1654017580000|2022-05-31 17:19:40|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|19
1654017590000|2022-05-31 17:19:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654017600000|2022-05-31 17:20:00|||||||||4
1654017610000|2022-05-31 17:20:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1654017620000|2022-05-31 17:20:20|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654017630000|2022-05-31 17:20:30|||||||||5
1654017640000|2022-05-31 17:20:40|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|0
1654017650000|2022-05-31 17:20:50|||||||||3
1654017660000|2022-05-31 17:21:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|5
1654017670000|2022-05-31 17:21:10|||||||||2
1654017680000|2022-05-31 17:21:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1
1654017690000|2022-05-31 17:21:30|||||||||4
1654017700000|2022-05-31 17:21:40|||||||||1
1654017710000|2022-05-31 17:21:50|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|2
1654017720000|2022-05-31 17:22:00|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|5
1654017730000|2022-05-31 17:22:10|||||||||2
1654017740000|2022-05-31 17:22:20|||||||||2
1654017750000|2022-05-31 17:22:30|||||||||4
1654017760000|2022-05-31 17:22:40|||||||||1
1654017770000|2022-05-31 17:22:50|||||||||2
1654017780000|2022-05-31 17:23:00|||||||||4
1654017800000|2022-05-31 17:23:20|||||||||1
1654017810000|2022-05-31 17:23:30|||||||||6
1654017830000|2022-05-31 17:23:50|||||||||1
1654017840000|2022-05-31 17:24:00|||||||||5
1654017850000|2022-05-31 17:24:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1654017860000|2022-05-31 17:24:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.1|1092.5|3
1654017870000|2022-05-31 17:24:30|||||||||6
1654017880000|2022-05-31 17:24:40|||||||||1
1654017890000|2022-05-31 17:24:50|1093.1|1092.5|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|0
1654017900000|2022-05-31 17:25:00|1093|1092.4|1092.9|1092.3|1093|1092.4|1092.9|1092.3|6
1654017910000|2022-05-31 17:25:10|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1092.9|1092.3|1
1654017920000|2022-05-31 17:25:20|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093|1092.4|1
1654017930000|2022-05-31 17:25:30|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|5
1654017940000|2022-05-31 17:25:40|||||||||4
1654017950000|2022-05-31 17:25:50|1093.1|1092.5|1093.2|1092.6|1093.2|1092.6|1093.1|1092.5|0
1654017960000|2022-05-31 17:26:00|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093|1092.4|5
1654017970000|2022-05-31 17:26:10|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|2
1654017980000|2022-05-31 17:26:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|10
1654017990000|2022-05-31 17:26:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|8
1654018000000|2022-05-31 17:26:40|||||||||37
1654018010000|2022-05-31 17:26:50|||||||||2
1654018020000|2022-05-31 17:27:00|||||||||10
1654018030000|2022-05-31 17:27:10|||||||||11
1654018050000|2022-05-31 17:27:30|||||||||4
1654018070000|2022-05-31 17:27:50|||||||||2
1654018080000|2022-05-31 17:28:00|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|7
1654018090000|2022-05-31 17:28:10|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|4
1654018100000|2022-05-31 17:28:20|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|3
1654018110000|2022-05-31 17:28:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|4
1654018120000|2022-05-31 17:28:40|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|2
1654018130000|2022-05-31 17:28:50|||||||||1
1654018140000|2022-05-31 17:29:00|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|59
1654018150000|2022-05-31 17:29:10|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|5
1654018170000|2022-05-31 17:29:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|57
1654018180000|2022-05-31 17:29:40|||||||||12
1654018190000|2022-05-31 17:29:50|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|2
1654018200000|2022-05-31 17:30:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|4
1654018230000|2022-05-31 17:30:30|||||||||6
1654018240000|2022-05-31 17:30:40|||||||||1
1654018250000|2022-05-31 17:30:50|||||||||1
1654018260000|2022-05-31 17:31:00|||||||||4
1654018280000|2022-05-31 17:31:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|4
1654018290000|2022-05-31 17:31:30|1093.6|1093|1093.6|1093|1093.7|1093.1|1093.6|1093|9
1654018300000|2022-05-31 17:31:40|||||||||1
1654018310000|2022-05-31 17:31:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|4
1654018320000|2022-05-31 17:32:00|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|4
1654018340000|2022-05-31 17:32:20|||||||||2
1654018350000|2022-05-31 17:32:30|||||||||3
1654018360000|2022-05-31 17:32:40|||||||||2
1654018380000|2022-05-31 17:33:00|||||||||5
1654018400000|2022-05-31 17:33:20|||||||||3
1654018410000|2022-05-31 17:33:30|||||||||3
1654018420000|2022-05-31 17:33:40|||||||||1
1654018430000|2022-05-31 17:33:50|||||||||2
1654018440000|2022-05-31 17:34:00|1093.6|1093|1093.5|1092.9|1093.6|1093|1093.5|1092.9|8
1654018450000|2022-05-31 17:34:10|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1
1654018460000|2022-05-31 17:34:20|||||||||22
1654018470000|2022-05-31 17:34:30|1093.5|1092.9|1093.3|1092.7|1093.5|1092.9|1093.3|1092.7|4
1654018480000|2022-05-31 17:34:40|||||||||2
1654018490000|2022-05-31 17:34:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1654018500000|2022-05-31 17:35:00|||||||||10
1654018520000|2022-05-31 17:35:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1654018530000|2022-05-31 17:35:30|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|9
1654018540000|2022-05-31 17:35:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|5
1654018550000|2022-05-31 17:35:50|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|6
1654018560000|2022-05-31 17:36:00|1093|1092.4|1093.1|1092.5|1093.1|1092.5|1093|1092.4|5
1654018570000|2022-05-31 17:36:10|||||||||3
1654018590000|2022-05-31 17:36:30|||||||||3
1654018610000|2022-05-31 17:36:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|18
1654018620000|2022-05-31 17:37:00|||||||||3
1654018630000|2022-05-31 17:37:10|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1
1654018640000|2022-05-31 17:37:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|22
1654018650000|2022-05-31 17:37:30|||||||||4
1654018660000|2022-05-31 17:37:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1654018680000|2022-05-31 17:38:00|||||||||6
1654018690000|2022-05-31 17:38:10|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|1
1654018700000|2022-05-31 17:38:20|1093.5|1092.9|1093.7|1093.1|1093.7|1093.1|1093.5|1092.9|40
1654018710000|2022-05-31 17:38:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|15
1654018720000|2022-05-31 17:38:40|||||||||20
1654018730000|2022-05-31 17:38:50|1093.7|1093.1|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|8
1654018740000|2022-05-31 17:39:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|9
1654018750000|2022-05-31 17:39:10|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1
1654018760000|2022-05-31 17:39:20|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|8
1654018770000|2022-05-31 17:39:30|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|5
1654018780000|2022-05-31 17:39:40|||||||||57
1654018790000|2022-05-31 17:39:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|50
1654018800000|2022-05-31 17:40:00|1095.2|1093.7|1094.5|1093.9|1095.2|1094.1|1094.4|1093.4|48
1654018810000|2022-05-31 17:40:10|1094.2|1093.6|1093.9|1093.3|1094.2|1093.6|1093.9|1093.3|19
1654018820000|2022-05-31 17:40:20|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|6
1654018830000|2022-05-31 17:40:30|1094.2|1093.6|1094.7|1094.1|1094.7|1094.1|1094.2|1093.6|67
1654018840000|2022-05-31 17:40:40|||||||||1
1654018850000|2022-05-31 17:40:50|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|4
1654018860000|2022-05-31 17:41:00|1095.1|1094.3|1096.1|1095.5|1096.1|1095.5|1094.9|1094.2|37
1654018870000|2022-05-31 17:41:10|1095.7|1094.7|1095.5|1094.9|1095.7|1094.9|1095.5|1094.7|22
1654018880000|2022-05-31 17:41:20|1095.4|1094.4|1095.2|1094.6|1095.4|1094.6|1095.2|1094.4|6
1654018890000|2022-05-31 17:41:30|1095.1|1094.5|1095.3|1094.7|1095.6|1094.7|1095.1|1094.5|3
1654018900000|2022-05-31 17:41:40|1095|1094.4|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|11
1654018910000|2022-05-31 17:41:50|1094.8|1093.8|1094.5|1093.9|1094.9|1094.1|1094.5|1093.8|35
1654018920000|2022-05-31 17:42:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|4
1654018930000|2022-05-31 17:42:10|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|17
1654018940000|2022-05-31 17:42:20|1094.8|1094.2|1095.1|1094.5|1095.1|1094.5|1094.8|1094.2|19
1654018950000|2022-05-31 17:42:30|1095|1094.4|1095.5|1094.9|1095.5|1094.9|1095|1094.4|25
1654018960000|2022-05-31 17:42:40|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.4|32
1654018970000|2022-05-31 17:42:50|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|5
1654018980000|2022-05-31 17:43:00|1095|1094.4|1094.8|1094.2|1095.1|1094.5|1094.7|1094.1|40
1654018990000|2022-05-31 17:43:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|11
1654019000000|2022-05-31 17:43:20|1094.9|1094.3|1094.9|1094.3|1095.1|1094.3|1094.8|1094.1|8
1654019010000|2022-05-31 17:43:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|7
1654019020000|2022-05-31 17:43:40|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|26
1654019030000|2022-05-31 17:43:50|1094.6|1094|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|22
1654019040000|2022-05-31 17:44:00|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|9
1654019050000|2022-05-31 17:44:10|1094.2|1093.6|1093.5|1092.9|1094.3|1093.6|1093.5|1092.9|24
1654019060000|2022-05-31 17:44:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1
1654019070000|2022-05-31 17:44:30|||||||||14
1654019080000|2022-05-31 17:44:40|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|3
1654019090000|2022-05-31 17:44:50|1093|1092.4|1092.9|1092.3|1093|1092.4|1092.9|1092.3|1
1654019100000|2022-05-31 17:45:00|1093|1092.4|1093|1092.4|1093.1|1092.5|1093|1092.4|3
1654019110000|2022-05-31 17:45:10|1093.1|1092.5|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|0
1654019120000|2022-05-31 17:45:20|1093.2|1092.6|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|2
1654019130000|2022-05-31 17:45:30|||||||||4
1654019140000|2022-05-31 17:45:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|1
1654019150000|2022-05-31 17:45:50|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|7
1654019160000|2022-05-31 17:46:00|||||||||5
1654019170000|2022-05-31 17:46:10|||||||||1
1654019190000|2022-05-31 17:46:30|||||||||14
1654019220000|2022-05-31 17:47:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|2
1654019240000|2022-05-31 17:47:20|1093.1|1092.5|1093.2|1092.6|1093.2|1092.6|1093.1|1092.5|9
1654019250000|2022-05-31 17:47:30|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|4
1654019260000|2022-05-31 17:47:40|1093|1092.4|1093.1|1092.5|1093.1|1092.5|1093|1092.4|1
1654019270000|2022-05-31 17:47:50|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|9
1654019280000|2022-05-31 17:48:00|||||||||5
1654019290000|2022-05-31 17:48:10|||||||||2
1654019300000|2022-05-31 17:48:20|||||||||2
1654019310000|2022-05-31 17:48:30|||||||||8
1654019320000|2022-05-31 17:48:40|||||||||5
1654019330000|2022-05-31 17:48:50|||||||||3
1654019340000|2022-05-31 17:49:00|||||||||9
1654019350000|2022-05-31 17:49:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|5
1654019360000|2022-05-31 17:49:20|||||||||7
1654019370000|2022-05-31 17:49:30|1093.2|1092.6|1093.4|1092.8|1093.5|1092.9|1093.2|1092.6|10
1654019380000|2022-05-31 17:49:40|||||||||1
1654019400000|2022-05-31 17:50:00|||||||||4
1654019410000|2022-05-31 17:50:10|||||||||3
1654019420000|2022-05-31 17:50:20|||||||||1
1654019430000|2022-05-31 17:50:30|||||||||3
1654019440000|2022-05-31 17:50:40|||||||||4
1654019450000|2022-05-31 17:50:50|||||||||1
1654019460000|2022-05-31 17:51:00|1093.3|1092.7|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|7
1654019470000|2022-05-31 17:51:10|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|38
1654019480000|2022-05-31 17:51:20|||||||||30
1654019490000|2022-05-31 17:51:30|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|7
1654019500000|2022-05-31 17:51:40|||||||||202
1654019510000|2022-05-31 17:51:50|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|0
1654019520000|2022-05-31 17:52:00|||||||||4
1654019530000|2022-05-31 17:52:10|||||||||2
1654019540000|2022-05-31 17:52:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1654019550000|2022-05-31 17:52:30|1093.4|1092.8|1093.6|1093|1093.7|1093.1|1093.4|1092.8|66
1654019560000|2022-05-31 17:52:40|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|1
1654019580000|2022-05-31 17:53:00|||||||||14
1654019590000|2022-05-31 17:53:10|||||||||21
1654019600000|2022-05-31 17:53:20|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|2
1654019610000|2022-05-31 17:53:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|35
1654019620000|2022-05-31 17:53:40|||||||||12
1654019630000|2022-05-31 17:53:50|||||||||3
1654019640000|2022-05-31 17:54:00|||||||||19
1654019650000|2022-05-31 17:54:10|||||||||4
1654019660000|2022-05-31 17:54:20|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|37
1654019670000|2022-05-31 17:54:30|||||||||5
1654019680000|2022-05-31 17:54:40|1093.6|1093|1093.5|1092.9|1093.6|1093|1093.5|1092.9|0
1654019690000|2022-05-31 17:54:50|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|3
1654019700000|2022-05-31 17:55:00|1093.6|1093|1093.5|1092.9|1093.6|1093|1093.5|1092.9|6
1654019710000|2022-05-31 17:55:10|||||||||1
1654019730000|2022-05-31 17:55:30|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|7
1654019740000|2022-05-31 17:55:40|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|1
1654019750000|2022-05-31 17:55:50|||||||||43
1654019760000|2022-05-31 17:56:00|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|7
1654019770000|2022-05-31 17:56:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1654019780000|2022-05-31 17:56:20|||||||||3
1654019790000|2022-05-31 17:56:30|||||||||3
1654019800000|2022-05-31 17:56:40|||||||||5
1654019810000|2022-05-31 17:56:50|||||||||9
1654019820000|2022-05-31 17:57:00|||||||||9
1654019830000|2022-05-31 17:57:10|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|12
1654019840000|2022-05-31 17:57:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|5
1654019850000|2022-05-31 17:57:30|||||||||11
1654019860000|2022-05-31 17:57:40|||||||||5
1654019870000|2022-05-31 17:57:50|||||||||75
1654019880000|2022-05-31 17:58:00|||||||||25
1654019890000|2022-05-31 17:58:10|||||||||5
1654019900000|2022-05-31 17:58:20|||||||||10
1654019910000|2022-05-31 17:58:30|||||||||10
1654019920000|2022-05-31 17:58:40|||||||||5
1654019930000|2022-05-31 17:58:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|6
1654019940000|2022-05-31 17:59:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|9
1654019950000|2022-05-31 17:59:10|||||||||7
1654019960000|2022-05-31 17:59:20|||||||||4
1654019970000|2022-05-31 17:59:30|||||||||9
1654019980000|2022-05-31 17:59:40|||||||||5
1654019990000|2022-05-31 17:59:50|||||||||6
1654020000000|2022-05-31 18:00:00|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|11
1654020010000|2022-05-31 18:00:10|||||||||2
1654020020000|2022-05-31 18:00:20|||||||||7
1654020030000|2022-05-31 18:00:30|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|16
1654020040000|2022-05-31 18:00:40|||||||||1
1654020050000|2022-05-31 18:00:50|||||||||30
1654020060000|2022-05-31 18:01:00|1093.1|1092.5|1093|1092.4|1093.2|1092.6|1093|1092.4|9
1654020080000|2022-05-31 18:01:20|||||||||11
1654020090000|2022-05-31 18:01:30|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|12
1654020110000|2022-05-31 18:01:50|||||||||1
1654020120000|2022-05-31 18:02:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|4
1654020140000|2022-05-31 18:02:20|||||||||63
1654020150000|2022-05-31 18:02:30|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|10
1654020160000|2022-05-31 18:02:40|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|5
1654020170000|2022-05-31 18:02:50|||||||||3
1654020180000|2022-05-31 18:03:00|||||||||14
1654020190000|2022-05-31 18:03:10|||||||||9
1654020200000|2022-05-31 18:03:20|||||||||4
1654020210000|2022-05-31 18:03:30|||||||||9
1654020220000|2022-05-31 18:03:40|||||||||5
1654020230000|2022-05-31 18:03:50|||||||||6
1654020240000|2022-05-31 18:04:00|||||||||9
1654020250000|2022-05-31 18:04:10|||||||||5
1654020260000|2022-05-31 18:04:20|||||||||3
1654020270000|2022-05-31 18:04:30|||||||||13
1654020280000|2022-05-31 18:04:40|||||||||2
1654020290000|2022-05-31 18:04:50|||||||||2
1654020300000|2022-05-31 18:05:00|||||||||8
1654020310000|2022-05-31 18:05:10|||||||||1
1654020320000|2022-05-31 18:05:20|||||||||34
1654020330000|2022-05-31 18:05:30|||||||||7
1654020340000|2022-05-31 18:05:40|||||||||1
1654020350000|2022-05-31 18:05:50|||||||||10
1654020360000|2022-05-31 18:06:00|||||||||401
1654020370000|2022-05-31 18:06:10|||||||||4
1654020380000|2022-05-31 18:06:20|||||||||2
1654020390000|2022-05-31 18:06:30|||||||||5
1654020400000|2022-05-31 18:06:40|||||||||1
1654020410000|2022-05-31 18:06:50|||||||||2
1654020420000|2022-05-31 18:07:00|||||||||14
1654020430000|2022-05-31 18:07:10|||||||||6
1654020440000|2022-05-31 18:07:20|||||||||4
1654020450000|2022-05-31 18:07:30|||||||||10
1654020460000|2022-05-31 18:07:40|||||||||5
1654020470000|2022-05-31 18:07:50|||||||||3
1654020480000|2022-05-31 18:08:00|||||||||4
1654020490000|2022-05-31 18:08:10|||||||||3
1654020500000|2022-05-31 18:08:20|||||||||8
1654020510000|2022-05-31 18:08:30|||||||||21
1654020520000|2022-05-31 18:08:40|||||||||23
1654020530000|2022-05-31 18:08:50|||||||||11
1654020540000|2022-05-31 18:09:00|||||||||12
1654020550000|2022-05-31 18:09:10|||||||||7
1654020560000|2022-05-31 18:09:20|||||||||6
1654020570000|2022-05-31 18:09:30|||||||||18
1654020580000|2022-05-31 18:09:40|||||||||6
1654020590000|2022-05-31 18:09:50|||||||||2
1654020600000|2022-05-31 18:10:00|||||||||7
1654020610000|2022-05-31 18:10:10|||||||||3
1654020620000|2022-05-31 18:10:20|||||||||3
1654020630000|2022-05-31 18:10:30|||||||||7
1654020640000|2022-05-31 18:10:40|||||||||11
1654020650000|2022-05-31 18:10:50|1093|1092.4|1093.1|1092.5|1093.1|1092.5|1092.7|1092.1|273
1654020660000|2022-05-31 18:11:00|1093|1092.4|1093.1|1092.5|1093.2|1092.6|1092.9|1092.3|315
1654020670000|2022-05-31 18:11:10|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1093|1092.4|24
1654020680000|2022-05-31 18:11:20|1093.1|1092.5|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|8
1654020690000|2022-05-31 18:11:30|1093|1092.4|1093.2|1092.6|1093.3|1092.7|1093|1092.4|59
1654020700000|2022-05-31 18:11:40|1093.3|1092.7|1093.5|1092.9|1093.6|1093|1093.2|1092.6|122
1654020710000|2022-05-31 18:11:50|1093.8|1093.2|1093.7|1093.1|1093.9|1093.3|1093.5|1092.8|68
1654020720000|2022-05-31 18:12:00|1093.8|1093.2|1093.7|1093.1|1093.9|1093.3|1093.3|1092.7|104
1654020730000|2022-05-31 18:12:10|1093.6|1093|1093.2|1092.6|1093.6|1093|1093.2|1092.6|91
1654020740000|2022-05-31 18:12:20|1093|1092.4|1093.3|1092.7|1093.3|1092.7|1093|1092.4|37
1654020750000|2022-05-31 18:12:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|35
1654020760000|2022-05-31 18:12:40|1093.6|1093|1094|1093|1094|1093|1093.6|1093|16
1654020770000|2022-05-31 18:12:50|1093.9|1092.9|1093.7|1093.1|1093.9|1093.2|1093.7|1092.9|58
1654020780000|2022-05-31 18:13:00|1093.6|1093|1093.3|1092.7|1093.6|1093|1093.3|1092.7|38
1654020790000|2022-05-31 18:13:10|1093.2|1092.6|1093.6|1092.6|1093.6|1092.7|1093.2|1092.6|63
1654020800000|2022-05-31 18:13:20|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|34
1654020810000|2022-05-31 18:13:30|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|19
1654020820000|2022-05-31 18:13:40|1093.8|1093.2|1093.9|1093.3|1094|1093.4|1093.7|1093.1|119
1654020830000|2022-05-31 18:13:50|1094.1|1093.5|1094.6|1094|1094.6|1094|1094|1093.1|87
1654020840000|2022-05-31 18:14:00|1094.3|1093.7|1093.4|1092.8|1094.3|1093.7|1093.2|1092.6|181
1654020850000|2022-05-31 18:14:10|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|170
1654020860000|2022-05-31 18:14:20|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.4|1092.8|311
1654020870000|2022-05-31 18:14:30|||||||||228
1654020880000|2022-05-31 18:14:40|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.5|1092.9|259
1654020890000|2022-05-31 18:14:50|1093.3|1092.7|1093.6|1093|1093.6|1093|1093.3|1092.7|153
1654020900000|2022-05-31 18:15:00|1093.3|1092.7|1093.7|1093.1|1093.7|1093.1|1093.2|1092.6|864
1654020910000|2022-05-31 18:15:10|1093.5|1092.9|1093.4|1091.9|1093.8|1093.2|1093.4|1091.9|37
1654020920000|2022-05-31 18:15:20|1093.5|1092|1093.3|1091.8|1093.7|1093.1|1093.3|1091.8|81
1654020930000|2022-05-31 18:15:30|1093.2|1091.7|1093.7|1093.1|1093.7|1093.1|1093.2|1091.7|29
1654020940000|2022-05-31 18:15:40|1093.6|1093|1093.6|1092.1|1093.7|1093.1|1093.5|1092|17
1654020950000|2022-05-31 18:15:50|1093.8|1093.2|1094.1|1093.1|1094.2|1093.4|1093.7|1092.7|26
1654020960000|2022-05-31 18:16:00|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.1|259
1654020970000|2022-05-31 18:16:10|1094.1|1093.5|1094.2|1093.6|1094.3|1093.7|1094.1|1093.5|95
1654020980000|2022-05-31 18:16:20|1094.1|1093.5|1094.1|1093.5|1094.2|1093.6|1094.1|1093.5|80
1654020990000|2022-05-31 18:16:30|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|137
1654021000000|2022-05-31 18:16:40|1094.2|1093.6|1093.8|1093.2|1094.2|1093.6|1093.8|1093.2|35
1654021010000|2022-05-31 18:16:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|16
1654021020000|2022-05-31 18:17:00|1093.9|1093.3|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|25
1654021030000|2022-05-31 18:17:10|1093.9|1093.3|1093.9|1093.3|1094.1|1093.5|1093.3|1092.7|117
1654021040000|2022-05-31 18:17:20|1093.8|1093.2|1093.5|1092.9|1093.8|1093.2|1093.5|1092.9|8
1654021050000|2022-05-31 18:17:30|1093.7|1093.1|1094|1093.4|1094|1093.4|1093.7|1093.1|13
1654021060000|2022-05-31 18:17:40|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1093.6|1093|37
1654021070000|2022-05-31 18:17:50|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|15
1654021080000|2022-05-31 18:18:00|||||||||9
1654021090000|2022-05-31 18:18:10|1094.9|1093.9|1094.8|1094.2|1094.9|1094.2|1094.6|1093.8|18
1654021100000|2022-05-31 18:18:20|1095.2|1094.6|1096.3|1094.8|1096.3|1095.1|1095.2|1094.5|6
1654021110000|2022-05-31 18:18:30|1096|1095|1096.8|1095.3|1097|1095.6|1095.8|1094.8|23
1654021120000|2022-05-31 18:18:40|1097|1095.5|1099.1|1097.6|1099.1|1098.3|1096.7|1095.5|54
1654021130000|2022-05-31 18:18:50|1099|1098|1099.4|1098.8|1099.4|1098.8|1098.8|1098|11
1654021140000|2022-05-31 18:19:00|1099.5|1098.9|1098.5|1097.9|1099.6|1098.9|1098.5|1097.7|21
1654021150000|2022-05-31 18:19:10|1098.2|1097.6|1097.4|1095.9|1098.2|1097.6|1096.6|1095.5|17
1654021160000|2022-05-31 18:19:20|1097.5|1096|1095.5|1094|1097.5|1096|1095.5|1094|116
1654021170000|2022-05-31 18:19:30|1095.4|1093.9|1094.7|1093.2|1095.4|1093.9|1094.2|1093.2|22
1654021180000|2022-05-31 18:19:40|1094.5|1093.5|1095.5|1094.9|1095.7|1094.9|1094.4|1093.2|28
1654021190000|2022-05-31 18:19:50|1095.6|1094.1|1093.7|1093.1|1095.6|1094.1|1093.7|1093|165
1654041600000|2022-06-01 00:00:00|1096.5|1095|1099.2|1098.6|1100.2|1099.3|1096.5|1095|56
1654041610000|2022-06-01 00:00:10|1099.3|1098.3|1099.3|1098.3|1100.1|1099.1|1098.3|1097.3|10
1654041620000|2022-06-01 00:00:20|1099.6|1098.1|1101.5|1100|1101.6|1100.6|1099.5|1098.1|229
1654041630000|2022-06-01 00:00:30|1101.2|1100.2|1101.5|1100.9|1101.5|1100.9|1100.9|1099.6|41
1654041640000|2022-06-01 00:00:40|1101.6|1101|1102.4|1101.4|1103|1102.2|1101.6|1101|40
1654041650000|2022-06-01 00:00:50|1101.7|1100.7|1102|1101|1102.7|1101.5|1101.7|1100.6|34
1654041660000|2022-06-01 00:01:00|1102.3|1100.8|1101.5|1100.9|1102.3|1101.4|1101|1100.4|27
1654041670000|2022-06-01 00:01:10|1101.7|1100.7|1102.6|1102|1102.9|1102.2|1101.4|1100.6|5
1654041680000|2022-06-01 00:01:20|1103.2|1101.7|1103.3|1101.8|1103.3|1102.3|1102.9|1101.5|302
1654041690000|2022-06-01 00:01:30|1103|1101.5|1102.2|1100.7|1103|1101.8|1102.1|1100.6|19
1654041700000|2022-06-01 00:01:40|1101.9|1100.9|1100.4|1099.4|1101.9|1100.9|1100.1|1099.1|25
1654041710000|2022-06-01 00:01:50|1100.6|1099.1|1100|1099.4|1100.6|1099.4|1099.9|1098.5|6
1654041720000|2022-06-01 00:02:00|1099.9|1099.3|1099.2|1098.2|1100.4|1099.3|1099.2|1098.2|13
1654041730000|2022-06-01 00:02:10|1098.9|1098.3|1099.9|1098.9|1099.9|1098.9|1098.9|1098.2|7
1654041740000|2022-06-01 00:02:20|1099.6|1099|1100.3|1099.7|1100.4|1099.7|1099.6|1098.8|2
1654041750000|2022-06-01 00:02:30|1101.1|1099.6|1099.8|1098.3|1101.2|1100.1|1099.8|1098.3|32
1654041760000|2022-06-01 00:02:40|1099.6|1098.1|1099|1098.4|1099.8|1098.9|1099|1098.1|7
1654041770000|2022-06-01 00:02:50|1098.9|1098.3|1099.6|1099|1099.6|1099|1098.9|1098.1|14
1654041780000|2022-06-01 00:03:00|1099.8|1099.2|1100.4|1098.9|1100.5|1099.3|1099.8|1098.9|15
1654041790000|2022-06-01 00:03:10|1100.3|1099.3|1101.7|1100.2|1101.7|1100.5|1100.3|1098.9|30
1654041800000|2022-06-01 00:03:20|1102.3|1100.8|1102.1|1101.5|1102.6|1101.5|1102.1|1100.8|6
1654041810000|2022-06-01 00:03:30|1101.9|1101.3|1102.2|1101.2|1102.2|1101.3|1101.9|1101.2|1
1654041820000|2022-06-01 00:03:40|||||||||25
1654041830000|2022-06-01 00:03:50|1101.9|1101.3|1102.4|1101.4|1102.4|1101.4|1101.9|1101.1|2
1654041840000|2022-06-01 00:04:00|1102.2|1101.6|1102.3|1100.8|1102.4|1101.6|1102.2|1100.8|3
1654041850000|2022-06-01 00:04:10|1102.4|1101.8|1102.9|1101.9|1102.9|1101.9|1102.4|1101.8|22
1654041860000|2022-06-01 00:04:20|1102.3|1100.8|1102.1|1100.6|1102.3|1100.9|1101.7|1100.6|1
1654041870000|2022-06-01 00:04:30|1101.9|1100.9|1102.1|1100.6|1102.1|1100.9|1101.9|1100.6|1
1654041890000|2022-06-01 00:04:50|1101.9|1100.9|1102.2|1100.7|1102.4|1100.9|1101.9|1100.7|2
1654041900000|2022-06-01 00:05:00|1102.4|1100.9|1101.7|1100.7|1102.4|1101.1|1101|1100.3|5
1654041910000|2022-06-01 00:05:10|1102.1|1100.6|1101.9|1100.9|1102.1|1100.9|1101.9|1100.6|0
1654041920000|2022-06-01 00:05:20|1102.4|1100.8|1102.4|1100.9|1102.4|1100.9|1102.3|1100.8|0
1654041930000|2022-06-01 00:05:30|1102.5|1101|1102.4|1100.9|1102.5|1101.2|1102.2|1100.9|1
1654041940000|2022-06-01 00:05:40|1102.5|1101|1102.4|1100.9|1102.5|1101|1102.4|1100.9|1
1654041960000|2022-06-01 00:06:00|1102.1|1101.1|1101.9|1100.9|1102.4|1101.2|1101.8|1100.9|2
1654041980000|2022-06-01 00:06:20|1101.6|1101|1101.6|1101|1101.7|1101.1|1101.1|1100.4|4
1654041990000|2022-06-01 00:06:30|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1
1654042000000|2022-06-01 00:06:40|||||||||2
1654042010000|2022-06-01 00:06:50|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.8|1101.2|1
1654042020000|2022-06-01 00:07:00|1102.1|1101.5|1102.5|1101.5|1102.5|1101.5|1102.1|1101.5|7
1654042030000|2022-06-01 00:07:10|1102.4|1101.8|1102.9|1101.4|1102.9|1101.8|1102.4|1101.3|4
1654042040000|2022-06-01 00:07:20|||||||||3
1654042050000|2022-06-01 00:07:30|1102.8|1101.3|1102.4|1101.4|1102.8|1101.6|1102.2|1101.2|3
1654042060000|2022-06-01 00:07:40|1102.7|1101.2|1102.4|1101.4|1102.7|1101.4|1102.4|1101.2|0
1654042070000|2022-06-01 00:07:50|1102.1|1101.5|1102.4|1101.4|1102.6|1101.5|1102.1|1101.1|1
1654042080000|2022-06-01 00:08:00|1102.2|1101.6|1102.7|1101.7|1102.9|1101.9|1101.8|1101.2|16
1654042090000|2022-06-01 00:08:10|1102.4|1101.4|1102.8|1101.3|1102.8|1101.4|1102.4|1101.3|1
1654042100000|2022-06-01 00:08:20|1102.5|1101.5|1102.1|1101.5|1102.5|1101.6|1102.1|1101.4|5
1654042130000|2022-06-01 00:08:50|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1
1654042140000|2022-06-01 00:09:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|2
1654042150000|2022-06-01 00:09:10|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1654042160000|2022-06-01 00:09:20|1102.5|1101.5|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|3
1654042170000|2022-06-01 00:09:30|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|0
1654042180000|2022-06-01 00:09:40|1102.6|1101.8|1102.6|1101.6|1102.7|1101.9|1102.5|1101.6|5
1654042190000|2022-06-01 00:09:50|1102.5|1101.9|1102.9|1101.9|1102.9|1102.1|1102.5|1101.6|14
1654042200000|2022-06-01 00:10:00|1102.7|1102.1|1102.9|1101.9|1102.9|1102.1|1102.6|1101.9|5
1654042220000|2022-06-01 00:10:20|1102.5|1101.7|1102.7|1101.7|1102.7|1101.7|1102.5|1101.7|2
1654042230000|2022-06-01 00:10:30|1102.5|1101.9|1102.9|1101.9|1102.9|1102|1102.5|1101.9|1
1654042260000|2022-06-01 00:11:00|1103.1|1101.6|1102.7|1101.7|1103.1|1101.7|1102.7|1101.6|1
1654042270000|2022-06-01 00:11:10|1102.4|1101.8|1102.4|1101.4|1102.4|1101.8|1102.3|1101.4|5
1654042280000|2022-06-01 00:11:20|1102.2|1101.8|1102.1|1101.5|1102.2|1101.8|1102.1|1101.2|1
1654042290000|2022-06-01 00:11:30|1101.9|1101.3|1101.4|1100.8|1101.9|1101.3|1101.4|1100.4|10
1654042300000|2022-06-01 00:11:40|1101.9|1100.9|1102.1|1100.6|1102.1|1100.9|1101.9|1100.6|13
1654042310000|2022-06-01 00:11:50|1101.4|1100.8|1100.9|1100.3|1101.5|1100.8|1100.8|1100.2|9
1654042320000|2022-06-01 00:12:00|1100.7|1100.1|1100.2|1099.2|1100.7|1100.1|1100.2|1099.2|6
1654042330000|2022-06-01 00:12:10|1099.9|1099.3|1100.2|1099.2|1100.2|1099.6|1099.5|1098.9|13
1654042340000|2022-06-01 00:12:20|1100.4|1098.9|1100.2|1099.2|1100.4|1099.2|1100.2|1098.9|0
1654042350000|2022-06-01 00:12:30|1100.1|1099.1|1099.7|1099.1|1100.1|1099.1|1099.7|1098.9|4
1654042360000|2022-06-01 00:12:40|1099.5|1098.5|1099.1|1097.6|1099.8|1098.6|1099.1|1097.6|7
1654042370000|2022-06-01 00:12:50|1099|1097.5|1098.5|1097.5|1099|1097.5|1098.5|1097.3|5
1654042380000|2022-06-01 00:13:00|1098.6|1097.9|1098.9|1097.9|1098.9|1098|1098.6|1097.9|1
1654042390000|2022-06-01 00:13:10|1098.7|1098.1|1099.4|1097.9|1099.4|1098.1|1098.7|1097.9|2
1654042400000|2022-06-01 00:13:20|1099|1098|1099|1098|1099|1098|1099|1098|1
1654042410000|2022-06-01 00:13:30|1098.8|1098.2|1099.1|1097.6|1099.2|1098.2|1098.8|1097.6|0
1654042420000|2022-06-01 00:13:40|1098.8|1097.8|1098.8|1097.3|1098.8|1097.8|1098.8|1097.3|2
1654042430000|2022-06-01 00:13:50|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|0
1654042440000|2022-06-01 00:14:00|1098.4|1097.4|1097.9|1097.3|1098.5|1097.4|1097.9|1097|4
1654042450000|2022-06-01 00:14:10|1098.5|1097|1098.4|1097.4|1098.5|1097.4|1097.9|1097|2
1654042460000|2022-06-01 00:14:20|1098.2|1097.6|1098.7|1097.7|1098.7|1097.7|1098.2|1097.4|0
1654042480000|2022-06-01 00:14:40|1098.8|1097.2|1098.8|1097.3|1098.8|1097.3|1098.8|1097.2|2
1654042490000|2022-06-01 00:14:50|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654042500000|2022-06-01 00:15:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1
1654042510000|2022-06-01 00:15:10|1099.8|1098.3|1100.2|1099.2|1100.2|1099.3|1099.7|1098.3|0
1654042540000|2022-06-01 00:15:40|1099.9|1099.3|1099.1|1098.5|1099.9|1099.3|1099.1|1098.5|4
1654042550000|2022-06-01 00:15:50|1099.4|1098.4|1099.7|1098.2|1099.7|1098.4|1099.4|1098.2|2
1654042590000|2022-06-01 00:16:30|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1654042600000|2022-06-01 00:16:40||1098.8||1098.8||1098.8||1098.8|0
1654042610000|2022-06-01 00:16:50|1099.6|1099|1099.9|1099.3|1099.9|1099.3|1099.6|1099|2
1654042620000|2022-06-01 00:17:00|1099.8|1099.2|1100.4|1099.4|1100.4|1099.4|1099.8|1099.2|5
1654042650000|2022-06-01 00:17:30|1100.3|1099.7|1099.9|1098.9|1100.4|1099.7|1099.9|1098.9|3
1654042660000|2022-06-01 00:17:40||1099.3||1099.3||1099.3||1099.3|0
1654042670000|2022-06-01 00:17:50|1099.8|1099.2|1099.7|1098.7|1100.1|1099.2|1099.6|1098.5|0
1654042680000|2022-06-01 00:18:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1654042730000|2022-06-01 00:18:50|1099.9|1098.9|1099.9|1099.3|1099.9|1099.3|1099.7|1098.9|0
1654042740000|2022-06-01 00:19:00|1100.1|1099.5|1100.7|1099.7|1100.7|1099.7|1100.1|1099.5|1
1654042750000|2022-06-01 00:19:10|1100.8|1099.3|1100.4|1099.4|1100.8|1099.7|1100.4|1099.3|0
1654042760000|2022-06-01 00:19:20|1100.3|1099.3|1100.8|1099.3|1100.8|1099.4|1100.3|1099.1|0
1654042800000|2022-06-01 00:20:00|1100.2|1099.2|1100.4|1099.4|1100.6|1099.4|1100.2|1099|2
1654042810000|2022-06-01 00:20:10|1100|1099.1|1099.5|1098.9|1100.1|1099.1|1099.5|1098.9|4
1654042820000|2022-06-01 00:20:20|1099.2|1098.6|1099.8|1098.3|1100.1|1098.6|1099.2|1098.3|11
1654042830000|2022-06-01 00:20:30|1099.7|1098.7|1099.7|1098.7|1100|1098.7|1099.7|1098.5|0
1654042840000|2022-06-01 00:20:40|1100.1|1098.6|1100.4|1099.4|1100.4|1099.4|1099.9|1098.6|0
1654042850000|2022-06-01 00:20:50|1100.7|1099.7|1100.8|1099.3|1100.8|1099.7|1100.7|1099.3|2
1654042860000|2022-06-01 00:21:00|1101|1099.5|1100.4|1099.4|1101|1099.7|1100.4|1099.3|0
1654042870000|2022-06-01 00:21:10|1101|1099.8|1101.1|1099.6|1101.1|1099.9|1100.7|1099.5|9
1654042880000|2022-06-01 00:21:20|1101|1099.5|1100.7|1099.7|1101|1099.7|1100.7|1099.5|0
1654042890000|2022-06-01 00:21:30|1100.8|1099.2|1100.8|1099.3|1100.8|1099.3|1100.8|1099.2|0
1654042920000|2022-06-01 00:22:00|1100.3|1098.8|1100.8|1099.3|1101.1|1099.6|1100.3|1098.8|7
1654042950000|2022-06-01 00:22:30|1101.1|1099.6|1101.2|1100.2|1101.2|1100.3|1100.9|1099.6|0
1654042980000|2022-06-01 00:23:00|||||||||2
1654043000000|2022-06-01 00:23:20|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|1
1654043010000|2022-06-01 00:23:30|1101.1|1099.6|1101|1099.5|1101.1|1099.6|1101|1099.5|0
1654043030000|2022-06-01 00:23:50|1101.3|1099.8|1101|1099.5|1101.3|1099.8|1101|1099.5|0
1654043110000|2022-06-01 00:25:10|1100.6|1099.6|1100.4|1099.4|1100.8|1099.6|1100.4|1099.2|0
1654043150000|2022-06-01 00:25:50|1100.3|1099.3|1100.6|1099.1|1100.6|1099.3|1100.3|1099.1|1
1654043160000|2022-06-01 00:26:00|1100.4|1099.4|1100.6|1099.1|1100.7|1099.4|1100.4|1099.1|0
1654043170000|2022-06-01 00:26:10|1100.4|1099.4|1100.6|1099.1|1100.6|1099.4|1100.4|1099.1|0
1654043180000|2022-06-01 00:26:20|1100.4|1099.4|1100.4|1099.4|1100.7|1099.4|1100.4|1099.1|1
1654043200000|2022-06-01 00:26:40|1100.6|1099.1|1100.6|1099.1|1100.6|1099.4|1100.4|1099.1|0
1654043220000|2022-06-01 00:27:00|1100.4|1099.4|1100.6|1099.1|1100.6|1099.4|1100.4|1099.1|0
1654043260000|2022-06-01 00:27:40|1100.5|1099.5|1100.4|1099.4|1100.5|1099.5|1100.4|1099.4|0
1654043280000|2022-06-01 00:28:00|1100.7|1099.2|1100.4|1099.4|1100.7|1099.5|1100.4|1099.1|3
1654043290000|2022-06-01 00:28:10|1100.6|1099.1|1100.4|1099.4|1100.6|1099.4|1100.4|1099.1|0
1654043300000|2022-06-01 00:28:20|1100.3|1099.3|1100.3|1098.8|1100.6|1099.3|1100.3|1098.8|0
1654043310000|2022-06-01 00:28:30|1100.2|1098.7|1100.3|1098.8|1100.3|1098.9|1099.9|1098.7|0
1654043320000|2022-06-01 00:28:40|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1654043330000|2022-06-01 00:28:50|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1654043340000|2022-06-01 00:29:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1654043360000|2022-06-01 00:29:20|1099.9|1098.9|1099.7|1099.1|1099.9|1099.1|1099.7|1098.9|1
1654043370000|2022-06-01 00:29:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1654043390000|2022-06-01 00:29:50|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|3
1654043400000|2022-06-01 00:30:00|1099.3|1098.4|1100|1099|1100|1099.1|1099.3|1098.4|2
1654043410000|2022-06-01 00:30:10|1100.1|1098.6|1099.8|1098.8|1100.1|1098.8|1099.8|1098.6|0
1654043430000|2022-06-01 00:30:30|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1654043450000|2022-06-01 00:30:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1654043480000|2022-06-01 00:31:20|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|3
1654043520000|2022-06-01 00:32:00|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1654043550000|2022-06-01 00:32:30|1100.2|1099.6|1100|1099.4|1100.2|1099.6|1100|1099.4|1
1654043560000|2022-06-01 00:32:40|1100.1|1099.5|1100.7|1099.7|1100.7|1099.7|1100.1|1099.5|1
1654043570000|2022-06-01 00:32:50|1100.4|1099.8|1100.4|1099.4|1100.6|1099.8|1100.4|1099.4|0
1654043580000|2022-06-01 00:33:00||1099.8||1099.8||1099.8||1099.8|0
1654043600000|2022-06-01 00:33:20|1100.2|1099.4|1100.2|1099.2|1100.3|1099.6|1100.2|1099.2|0
1654043610000|2022-06-01 00:33:30|1100.1|1099.1|1100.6|1099.1|1100.6|1099.3|1099.9|1099.1|1
1654043630000|2022-06-01 00:33:50|1100.2|1099.2|1100.4|1099.4|1100.4|1099.5|1100|1099.2|0
1654043660000|2022-06-01 00:34:20|1100.1|1099.5|1099.9|1098.9|1100.1|1099.5|1099.5|1098.8|2
1654043670000|2022-06-01 00:34:30|1100|1099.4|1100.3|1099.3|1100.3|1099.5|1100|1099.3|1
1654043680000|2022-06-01 00:34:40|1099.9|1099.8|1100.4|1099.4|1100.4|1099.8|1099.9|1099.4|1
1654043730000|2022-06-01 00:35:30|1100.2|1099.6|1100.1|1099.5|1100.2|1099.6|1100.1|1099.5|0
1654043740000|2022-06-01 00:35:40|1100|1099.4|1100.4|1099.8|1100.4|1099.8|1100|1099.4|4
1654043750000|2022-06-01 00:35:50|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1654043770000|2022-06-01 00:36:10|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|0
1654043790000|2022-06-01 00:36:30|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1654043810000|2022-06-01 00:36:50|1101.3|1100.3|1101.2|1100.2|1101.3|1100.3|1101.2|1100.2|4
1654043820000|2022-06-01 00:37:00|1101.6|1100.6|1101.7|1100.7|1101.9|1100.9|1101.6|1100.6|5
1654043850000|2022-06-01 00:37:30|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|2
1654043870000|2022-06-01 00:37:50|1101.8|1100.4|1102|1100.5|1102|1101|1101.6|1100.3|1
1654043880000|2022-06-01 00:38:00|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|0
1654043890000|2022-06-01 00:38:10||1101.3||1101.3||1101.3||1101.3|0
1654043910000|2022-06-01 00:38:30|1101.8|1101.2|1101.9|1101.3|1102.4|1101.4|1101.8|1101.2|3
1654043920000|2022-06-01 00:38:40|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|0
1654043940000|2022-06-01 00:39:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|13
1654043960000|2022-06-01 00:39:20|1101.4|1100.8|1100.7|1100.1|1101.4|1100.8|1100.7|1100.1|13
1654043990000|2022-06-01 00:39:50|1100.8|1100.2|1101.1|1100.1|1101.2|1100.2|1100.8|1100.1|1
1654044000000|2022-06-01 00:40:00|1101.2|1100.2|1101.1|1100.5|1101.2|1100.5|1101.1|1100.2|4
1654044020000|2022-06-01 00:40:20|1101.3|1100.7|1101.6|1101|1101.6|1101|1101.3|1100.7|2
1654044040000|2022-06-01 00:40:40|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1654044050000|2022-06-01 00:40:50|1102.2||1102.2||1102.2||1102.2||1
1654044060000|2022-06-01 00:41:00||1101.2||1101.2||1101.2||1101.2|0
1654044070000|2022-06-01 00:41:10|1102.4|1101.4|1102.5|1101|1102.5|1101.4|1102.4|1101|3
1654044090000|2022-06-01 00:41:30|1102.3|1100.8|1102.3|1100.8|1102.3|1101.4|1102|1100.8|0
1654044100000|2022-06-01 00:41:40|1101.8|1101.2|1101.4|1100.8|1101.8|1101.2|1101.4|1100.8|0
1654044130000|2022-06-01 00:42:10|1101.3|1100.7|1100.8|1100.2|1101.3|1100.7|1100.8|1100.2|1
1654044140000|2022-06-01 00:42:20|1100.6|1100|1101.1|1100.5|1101.3|1100.5|1100.6|1099.8|2
1654044150000|2022-06-01 00:42:30|1101.3|1099.8|1101.2|1100.2|1101.4|1100.2|1101.2|1099.8|2
1654044160000|2022-06-01 00:42:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1654044170000|2022-06-01 00:42:50|1101.2|1099.7|1101.1|1100.1|1101.2|1100.2|1100.8|1099.7|2
1654044220000|2022-06-01 00:43:40|1101.5|1100.5|1101.7|1100.7|1101.7|1100.7|1101.5|1100.5|5
1654044230000|2022-06-01 00:43:50|1101.6|1100.6|1101.7|1100.2|1101.8|1100.7|1101.6|1100.2|1
1654044250000|2022-06-01 00:44:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1654044260000|2022-06-01 00:44:20|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|7
1654044280000|2022-06-01 00:44:40|1100.7|1100.1|1100.9|1099.9|1100.9|1100.1|1100.2|1099.6|1
1654044290000|2022-06-01 00:44:50|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1654044300000|2022-06-01 00:45:00|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1654044340000|2022-06-01 00:45:40|1101.6|1100.1|1101.8|1100.3|1101.8|1100.3|1101.6|1100.1|3
1654044350000|2022-06-01 00:45:50|1102|1100.5|1101.9|1100.9|1102|1100.9|1101.9|1100.5|4
1654044360000|2022-06-01 00:46:00|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|0
1654044380000|2022-06-01 00:46:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1654044400000|2022-06-01 00:46:40|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|3
1654044410000|2022-06-01 00:46:50|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1654044420000|2022-06-01 00:47:00|1101.7|1100.7|1101.8|1100.3|1101.8|1100.7|1101.7|1100.3|1
1654044460000|2022-06-01 00:47:40|1101.7|1100.7|1101.8|1100.8|1101.9|1100.9|1101.7|1100.7|5
1654044480000|2022-06-01 00:48:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1654044520000|2022-06-01 00:48:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|3
1654044530000|2022-06-01 00:48:50|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1654044570000|2022-06-01 00:49:30|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1654044600000|2022-06-01 00:50:00|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1654044640000|2022-06-01 00:50:40|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1654044650000|2022-06-01 00:50:50|1101.2|1100.6|1100.5|1099.9|1101.2|1100.6|1100.5|1099.8|1
1654044660000|2022-06-01 00:51:00|1101.2|1100.2|1101.2|1100.2|1101.3|1100.2|1101.1|1099.8|2
1654044700000|2022-06-01 00:51:40|1101.3|1099.8|1101.2|1100.2|1101.3|1100.2|1101.2|1099.8|2
1654044710000|2022-06-01 00:51:50|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1654044740000|2022-06-01 00:52:20|1101.2|1100.2|1101.2|1100.2|1101.6|1100.4|1101.2|1100.1|0
1654044810000|2022-06-01 00:53:30|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|0
1654044830000|2022-06-01 00:53:50|1101|1100|1100.6|1100|1101|1100|1100.6|1099.9|0
1654044840000|2022-06-01 00:54:00|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654044850000|2022-06-01 00:54:10|1100.7|1099.7|1100.9|1099.9|1100.9|1099.9|1100.7|1099.7|1
1654044890000|2022-06-01 00:54:50|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.8|0
1654044910000|2022-06-01 00:55:10|1100.6|1100|1101.1|1100.1|1101.1|1100.1|1100.6|1100|1
1654044950000|2022-06-01 00:55:50|1100.9|1100.3|1101.1|1100.1|1101.1|1100.3|1100.9|1100.1|0
1654044960000|2022-06-01 00:56:00|||||||||1
1654044970000|2022-06-01 00:56:10|1101|1100.4|1101.3|1100.3|1101.3|1100.6|1101|1100.3|3
1654044980000|2022-06-01 00:56:20|1101.2|1100.2|1101.7|1100.7|1101.9|1101|1101.2|1100.2|5
1654044990000|2022-06-01 00:56:30|1101.8|1100.3|1101.9|1100.9|1101.9|1100.9|1101.8|1100.3|2
1654045000000|2022-06-01 00:56:40|||||||||1
1654045010000|2022-06-01 00:56:50|1101.7|1101.1|1101.9|1100.9|1101.9|1101.1|1101.7|1100.9|2
1654045020000|2022-06-01 00:57:00|||||||||3
1654045070000|2022-06-01 00:57:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|1
1654045080000|2022-06-01 00:58:00|1101.7|1101.1|1101.9|1100.9|1101.9|1101.1|1101.7|1100.9|0
1654045110000|2022-06-01 00:58:30||1101.3||1101.3||1101.3||1101.3|0
1654045130000|2022-06-01 00:58:50|||||||||1
1654045190000|2022-06-01 00:59:50|||||||||1
1654045200000|2022-06-01 01:00:00|1102.4|1101.4|1102.4|1101.4|1102.7|1102|1102.4|1101.4|11
1654045210000|2022-06-01 01:00:10|1102.5|1101.8|1102.4|1101.4|1102.5|1101.9|1102.4|1101.4|1
1654045230000|2022-06-01 01:00:30|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|0
1654045240000|2022-06-01 01:00:40|1102.7|1101.7|1102.5|1101.5|1102.7|1101.7|1102.1|1101.5|2
1654045250000|2022-06-01 01:00:50|1102.1||1102.1||1102.1||1102.1||0
1654045280000|2022-06-01 01:01:20|1102.4|1101.8|1102.4|1101.4|1102.4|1101.8|1102.4|1101.4|0
1654045290000|2022-06-01 01:01:30|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|9
1654045300000|2022-06-01 01:01:40|||||||||1
1654045310000|2022-06-01 01:01:50|1101.9|1100.9|1102|1101.4|1102|1101.4|1101.9|1100.9|7
1654045320000|2022-06-01 01:02:00|1102.1|1101.5|1101.9|1100.9|1102.1|1101.5|1101.6|1100.9|3
1654045330000|2022-06-01 01:02:10|1101.6|1101|1101.9|1100.9|1101.9|1101|1101.6|1100.9|0
1654045350000|2022-06-01 01:02:30|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1654045370000|2022-06-01 01:02:50|1102.2|1101.2|1102.3|1100.8|1102.4|1101.2|1102.2|1100.8|0
1654045390000|2022-06-01 01:03:10|1102.1|1101.1|1102.3|1100.8|1102.3|1101.2|1102.1|1100.8|0
1654045430000|2022-06-01 01:03:50|1102.2|1101.2|1102.4|1101.4|1102.6|1101.4|1102.2|1100.9|0
1654045440000|2022-06-01 01:04:00|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1654045450000|2022-06-01 01:04:10|1102.2|1101.2|1102.3|1100.8|1102.3|1101.2|1102.2|1100.8|0
1654045460000|2022-06-01 01:04:20|1102.6|1101.3|1102.6|1101.1|1102.6|1101.3|1102.6|1101.1|0
1654045470000|2022-06-01 01:04:30|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1654045490000|2022-06-01 01:04:50|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1654045500000|2022-06-01 01:05:00|1102.4|1100.9|1101.9|1100.9|1102.4|1101|1101.9|1100.9|0
1654045510000|2022-06-01 01:05:10|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1654045540000|2022-06-01 01:05:40|1102.1|1101.1|1102.2|1101.2|1102.2|1101.2|1102.1|1101.1|0
1654045550000|2022-06-01 01:05:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1654045560000|2022-06-01 01:06:00|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1654045580000|2022-06-01 01:06:20|1102.3|1100.8|1102.3|1100.8|1102.3|1101.2|1102.2|1100.8|0
1654045600000|2022-06-01 01:06:40|1101.8|1101.2|1102.3|1100.8|1102.3|1101.2|1101.8|1100.7|1
1654045610000|2022-06-01 01:06:50|1102.1|1101.1|1102.2|1101.2|1102.2|1101.2|1102.1|1101.1|0
1654045640000|2022-06-01 01:07:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1654045670000|2022-06-01 01:07:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1654045730000|2022-06-01 01:08:50|1101.9|1101.3|1102.1|1101.5|1102.1|1101.5|1101.9|1101.3|5
1654045740000|2022-06-01 01:09:00|1102|1101.4|1102|1101.4|1102|1101.4|1101.9|1101.3|3
1654045750000|2022-06-01 01:09:10|1102.2|1101.6|1102.1|1101.5|1102.2|1101.6|1102.1|1101.5|5
1654045770000|2022-06-01 01:09:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1654045830000|2022-06-01 01:10:30|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1654045850000|2022-06-01 01:10:50|||||||||1
1654045860000|2022-06-01 01:11:00|1102.4|1101.8|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|1
1654045870000|2022-06-01 01:11:10|1102.4|1101.4|1102.4|1101.8|1102.4|1101.8|1102.4|1101.4|2
1654045890000|2022-06-01 01:11:30|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|0
1654045920000|2022-06-01 01:12:00|1102.5|1101.9|1103|1102.4|1103|1102.4|1102.5|1101.9|4
1654045980000|2022-06-01 01:13:00|1102.9|1102.3|1102.9|1102.3|1103|1102.4|1102.8|1102.2|1
1654045990000|2022-06-01 01:13:10|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1654046030000|2022-06-01 01:13:50|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1654046050000|2022-06-01 01:14:10|1102.8|1102.2|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|0
1654046060000|2022-06-01 01:14:20|1102.4|1101.8|1102.4|1101.4|1102.4|1101.8|1102.1|1101.4|5
1654046070000|2022-06-01 01:14:30|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|0
1654046100000|2022-06-01 01:15:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1654046140000|2022-06-01 01:15:40|1102.3|1101.3|1102.1|1101.5|1102.3|1101.5|1102.1|1101.3|3
1654046150000|2022-06-01 01:15:50|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1654046160000|2022-06-01 01:16:00||1101.8||1101.8||1101.8||1101.8|0
1654046170000|2022-06-01 01:16:10|1102.1|1101.4|1102.1|1101.5|1102.1|1101.5|1102.1|1101.4|0
1654046180000|2022-06-01 01:16:20|1102.3|1101.3|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|0
1654046210000|2022-06-01 01:16:50|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1
1654046220000|2022-06-01 01:17:00|1102.7|1101.7|1102.6|1101.6|1102.7|1101.7|1102.6|1101.6|1
1654046240000|2022-06-01 01:17:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1654046270000|2022-06-01 01:17:50|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1654046330000|2022-06-01 01:18:50|1102.5|1101.9|1102.7|1101.7|1102.7|1101.9|1102.5|1101.7|0
1654046380000|2022-06-01 01:19:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1654046400000|2022-06-01 01:20:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1654046410000|2022-06-01 01:20:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1654046420000|2022-06-01 01:20:20|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|0
1654046430000|2022-06-01 01:20:30|1102.3||1102.3||1102.3||1102.3||2
1654046440000|2022-06-01 01:20:40|1102.2|1101.6|1102.3|1101.3|1102.3|1101.6|1102.1|1101.3|0
1654046450000|2022-06-01 01:20:50|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|0
1654046550000|2022-06-01 01:22:30|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1654046580000|2022-06-01 01:23:00|1102.2|1101.6|1102.1|1101.5|1102.2|1101.6|1102.1|1101.5|5
1654046590000|2022-06-01 01:23:10|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1654046600000|2022-06-01 01:23:20|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1654046630000|2022-06-01 01:23:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1654046650000|2022-06-01 01:24:10|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|12
1654046660000|2022-06-01 01:24:20|||||||||1
1654046700000|2022-06-01 01:25:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|8
1654046740000|2022-06-01 01:25:40|||||||||3
1654046750000|2022-06-01 01:25:50|||||||||1
1654046770000|2022-06-01 01:26:10|||||||||1
1654046780000|2022-06-01 01:26:20|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1654046810000|2022-06-01 01:26:50|||||||||1
1654046840000|2022-06-01 01:27:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1654046850000|2022-06-01 01:27:30|1102.4|1101.4|1102.1|1101.5|1102.4|1101.5|1102.1|1101.4|0
1654046870000|2022-06-01 01:27:50|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1654046880000|2022-06-01 01:28:00|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|0
1654046900000|2022-06-01 01:28:20|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|0
1654046930000|2022-06-01 01:28:50|1102.3|1101.7|1102.1|1101.5|1102.3|1101.7|1102.1|1101.5|1
1654046950000|2022-06-01 01:29:10|1102.5||1102.5||1102.5||1102.5||4
1654046970000|2022-06-01 01:29:30||1101.9||1101.9||1101.9||1101.9|1
1654046990000|2022-06-01 01:29:50|1102.6|1102|1102.9|1102.3|1102.9|1102.3|1102.6|1102|0
1654047000000|2022-06-01 01:30:00|1102.7|1101.7|1102.6|1102|1102.7|1102|1102.6|1101.6|1
1654047020000|2022-06-01 01:30:20|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|0
1654047030000|2022-06-01 01:30:30|1102.6|1101.6|1102.7|1101.7|1102.7|1101.7|1102.6|1101.6|0
1654047040000|2022-06-01 01:30:40|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1654047050000|2022-06-01 01:30:50|1102.7|1101.7|1102.6|1102|1102.7|1102|1102.6|1101.7|0
1654047060000|2022-06-01 01:31:00|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1
1654047070000|2022-06-01 01:31:10|1102.6|1102|1102.7|1101.7|1102.7|1102|1102.6|1101.7|0
1654047170000|2022-06-01 01:32:50|1102.6|1102|1102.7|1101.7|1102.8|1102|1102.6|1101.7|0
1654047210000|2022-06-01 01:33:30|||||||||1
1654047230000|2022-06-01 01:33:50|||||||||1
1654047260000|2022-06-01 01:34:20|1102.5|1101.9|1102.7|1101.7|1102.7|1101.9|1102.5|1101.7|0
1654047280000|2022-06-01 01:34:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1654047300000|2022-06-01 01:35:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1
1654047330000|2022-06-01 01:35:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1654047340000|2022-06-01 01:35:40|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1654047470000|2022-06-01 01:37:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|21
1654047500000|2022-06-01 01:38:20|1101.9|1101.3|1101.9|1101.3|1102.2|1101.4|1101.9|1101.2|8
1654047510000|2022-06-01 01:38:30|||||||||23
1654047520000|2022-06-01 01:38:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1654047530000|2022-06-01 01:38:50|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|15
1654047540000|2022-06-01 01:39:00|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.8|1101.2|0
1654047580000|2022-06-01 01:39:40|1101.8|1101.2|1101.7|1101.1|1101.9|1101.3|1101.7|1101.1|25
1654047590000|2022-06-01 01:39:50|1102|1101|1102|1101|1102|1101|1102|1101|0
1654047600000|2022-06-01 01:40:00|1101.9|1101.3|1102|1101.4|1102.1|1101.4|1101.9|1101.1|0
1654047640000|2022-06-01 01:40:40|1101.9|1101.3|1101.9|1101.3|1102|1101.4|1101.9|1101.3|0
1654047650000|2022-06-01 01:40:50|1102|1101.4|1102|1101.4|1102.3|1101.4|1102|1101.3|1
1654047660000|2022-06-01 01:41:00|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102.1|1101.5|0
1654047670000|2022-06-01 01:41:10|1102|1101.4|1102|1101.4|1102|1101.4|1101.9|1101.3|1
1654047680000|2022-06-01 01:41:20|1102.2|1101.2|1101.9|1101.3|1102.2|1101.3|1101.9|1101.2|1
1654047720000|2022-06-01 01:42:00|1102.1|1101.1|1101.9|1101.3|1102.1|1101.3|1101.9|1101.1|0
1654047740000|2022-06-01 01:42:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1654047780000|2022-06-01 01:43:00|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1
1654047800000|2022-06-01 01:43:20|1101.6|1101|1101.6|1100.6|1101.6|1101|1101.3|1100.6|1
1654047810000|2022-06-01 01:43:30|1101.5|1100.9|1101.4|1100.8|1101.7|1100.9|1101.4|1100.7|0
1654047830000|2022-06-01 01:43:50|1100.2|1100.4|1100.2|1099.2|1100.2|1100.4|1100|1099.1|7
1654047840000|2022-06-01 01:44:00|1100.1|1099.1|1099.3|1098.7|1100.1|1099.3|1099.3|1098.7|0
1654047850000|2022-06-01 01:44:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|1
1654047860000|2022-06-01 01:44:20|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1654047870000|2022-06-01 01:44:30|1100|1099.4|1100.1|1099.1|1100.2|1099.4|1100|1099.1|0
1654047880000|2022-06-01 01:44:40|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1654047900000|2022-06-01 01:45:00|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1654047910000|2022-06-01 01:45:10|1100.6|1099.6|1100.6|1100|1100.9|1100|1100.6|1099.4|0
1654047920000|2022-06-01 01:45:20|1100.8|1099.8|1100.4|1099.8|1100.8|1100|1100.4|1099.7|0
1654047930000|2022-06-01 01:45:30|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|1
1654047940000|2022-06-01 01:45:40|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|1
1654047950000|2022-06-01 01:45:50|1100.7|1099.7|1101.3|1099.8|1101.3|1100|1100.6|1099.7|3
1654047960000|2022-06-01 01:46:00|1101|1100|1101|1100|1101|1100|1101|1100|0
1654047970000|2022-06-01 01:46:10|1100.9|1100.3|1101.4|1100.8|1101.4|1100.8|1100.9|1100.3|1
1654048030000|2022-06-01 01:47:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1654048050000|2022-06-01 01:47:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|2
1654048060000|2022-06-01 01:47:40|1101.7|1101.1|1101.5|1100.9|1101.7|1101.1|1101.4|1100.8|2
1654048090000|2022-06-01 01:48:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1654048130000|2022-06-01 01:48:50|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.5|1100.9|3
1654048140000|2022-06-01 01:49:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1654048170000|2022-06-01 01:49:30|||||||||2
1654048180000|2022-06-01 01:49:40|1101.7|1100.7|1101.4|1100.8|1101.7|1100.8|1101.4|1100.7|1
1654048210000|2022-06-01 01:50:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1654048220000|2022-06-01 01:50:20|1101.4|1100.8|1101.3|1100.7|1101.4|1100.8|1101.3|1100.7|2
1654048250000|2022-06-01 01:50:50|1101.4|1100.8|1101.4|1100.8|1101.5|1100.9|1101.4|1100.8|1
1654048290000|2022-06-01 01:51:30|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1654048300000|2022-06-01 01:51:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1654048310000|2022-06-01 01:51:50|1101.7|1100.7|1101.4|1100.8|1101.7|1100.9|1101.4|1100.7|2
1654048360000|2022-06-01 01:52:40|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1654048370000|2022-06-01 01:52:50|1101.4|1100.8|1101.6|1101|1101.7|1101|1101.4|1100.7|1
1654048380000|2022-06-01 01:53:00|1101.5|1100.9|1101.4|1100.8|1101.5|1100.9|1101.4|1100.8|0
1654048470000|2022-06-01 01:54:30|||||||||3
1654048480000|2022-06-01 01:54:40|1101.5|1100.9|1101.4|1100.8|1101.5|1100.9|1101.4|1100.8|2
1654048490000|2022-06-01 01:54:50|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|0
1654048520000|2022-06-01 01:55:20|1102.4|1101.8|1102.4|1101.8|1102.5|1101.8|1102.4|1101.4|3
1654048530000|2022-06-01 01:55:30|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|0
1654048540000|2022-06-01 01:55:40|1102.1|1101.5|1102.1|1101.5|1102.4|1101.5|1102.1|1101.4|0
1654048550000|2022-06-01 01:55:50|1102.4|1101.4|1102.1|1101.5|1102.4|1101.5|1102.1|1101.4|0
1654048560000|2022-06-01 01:56:00|1102.5|1101.7|1102.3|1101.7|1102.5|1101.7|1102.3|1101.7|0
1654048570000|2022-06-01 01:56:10|1102.5|1101.5|1102.4|1101.8|1102.5|1101.8|1102.4|1101.5|0
1654048580000|2022-06-01 01:56:20|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|7
1654048620000|2022-06-01 01:57:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1654048630000|2022-06-01 01:57:10|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|0
1654048680000|2022-06-01 01:58:00|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|3
1654048720000|2022-06-01 01:58:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.5|1101.9|0
1654048740000|2022-06-01 01:59:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.3|1101.7|2
1654048760000|2022-06-01 01:59:20|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1654048780000|2022-06-01 01:59:40|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|1
1654048800000|2022-06-01 02:00:00|1102.3|1101.7|1102.1|1101.5|1102.5|1101.7|1102.1|1101.4|0
1654048820000|2022-06-01 02:00:20|1102.5|1101.4|1102.4|1101.4|1102.5|1101.4|1102.4|1101.4|0
1654048830000|2022-06-01 02:00:30||1101.8||1101.4||1101.8||1101.4|0
1654048840000|2022-06-01 02:00:40||1101.8||1101.4||1101.8||1101.4|0
1654048850000|2022-06-01 02:00:50|1102.3|1101.7|1102.4|1101.4|1102.4|1101.7|1102.3|1101.4|0
1654048860000|2022-06-01 02:01:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1654048870000|2022-06-01 02:01:10|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1654048880000|2022-06-01 02:01:20|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|0
1654048900000|2022-06-01 02:01:40|1102.2|1101.2|1102.1|1101.5|1102.2|1101.5|1102|1101.2|0
1654048920000|2022-06-01 02:02:00|1101.9|1101.3|1102.3|1101.3|1102.3|1101.3|1101.9|1101.3|1
1654048930000|2022-06-01 02:02:10|1101.9||1102.3||1102.3||1101.9||0
1654048950000|2022-06-01 02:02:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1654048970000|2022-06-01 02:02:50|||||||||1
1654049030000|2022-06-01 02:03:50|1102.2|1101.6|1102.5|1101.5|1102.5|1101.6|1102.1|1101.5|0
1654049040000|2022-06-01 02:04:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.6|1102.2|1101.4|0
1654049050000|2022-06-01 02:04:10|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102.1|1101.5|1
1654049060000|2022-06-01 02:04:20|1102.4|1101.4|1102.1|1101.5|1102.4|1101.6|1102.1|1101.4|0
1654049070000|2022-06-01 02:04:30|1102.4|1101.4|1102.4|1101.8|1102.4|1101.8|1102.4|1101.4|0
1654049090000|2022-06-01 02:04:50|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|0
1654049100000|2022-06-01 02:05:00|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|0
1654049150000|2022-06-01 02:05:50|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|12
1654049170000|2022-06-01 02:06:10|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.4|1101.8|1
1654049200000|2022-06-01 02:06:40|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1
1654049240000|2022-06-01 02:07:20|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1654049250000|2022-06-01 02:07:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1654049260000|2022-06-01 02:07:40|1102.3|1101.3|1101.9|1101.3|1102.3|1101.3|1101.9|1101.3|0
1654049280000|2022-06-01 02:08:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|2
1654049290000|2022-06-01 02:08:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|2
1654049300000|2022-06-01 02:08:20|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1654049310000|2022-06-01 02:08:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1654049400000|2022-06-01 02:10:00|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1654049450000|2022-06-01 02:10:50|1101.8|1101.2|1101.9|1100.9|1102.4|1101.3|1101.8|1100.9|1
1654049570000|2022-06-01 02:12:50|||||||||1
1654049580000|2022-06-01 02:13:00|1102.1|1100.6|1101.9|1100.9|1102.1|1100.9|1101.9|1100.6|0
1654049600000|2022-06-01 02:13:20|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|0
1654049630000|2022-06-01 02:13:50|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1654049650000|2022-06-01 02:14:10|1101.6|1101|1101.8|1100.8|1101.8|1101|1101.6|1100.8|0
1654049660000|2022-06-01 02:14:20|1101.6|1101|1101.8|1100.8|1101.8|1101|1101.6|1100.8|0
1654049750000|2022-06-01 02:15:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|5
1654049790000|2022-06-01 02:16:30|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1
1654049820000|2022-06-01 02:17:00|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|7
1654049830000|2022-06-01 02:17:10|1099.9|1099.3|1099.2|1098.6|1099.9|1099.3|1099.2|1098.6|3
1654049900000|2022-06-01 02:18:20|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1654049910000|2022-06-01 02:18:30|1099.4|1098.8|1099.2|1098.2|1099.4|1098.8|1098.9|1098.2|6
1654049920000|2022-06-01 02:18:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1654049930000|2022-06-01 02:18:50|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1099.2|1098.4|0
1654049960000|2022-06-01 02:19:20||1098.8||1098.8||1098.8||1098.8|0
1654049990000|2022-06-01 02:19:50||1098.4||1098.4||1098.4||1098.4|0
1654050000000|2022-06-01 02:20:00|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|4
1654050020000|2022-06-01 02:20:20|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1654050040000|2022-06-01 02:20:40|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1654050070000|2022-06-01 02:21:10|1099.5|1098.3|1099.4|1098.4|1099.5|1098.5|1099.4|1098.3|1
1654050080000|2022-06-01 02:21:20||1098.8||1098.4||1098.8||1098.4|0
1654050090000|2022-06-01 02:21:30|1099.5|1098.5|1099.4|1098.8|1099.5|1098.8|1099.4|1098.5|0
1654050100000|2022-06-01 02:21:40|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|3
1654050110000|2022-06-01 02:21:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|3
1654050140000|2022-06-01 02:22:20||1098.4||1098.4||1098.4||1098.4|1
1654050190000|2022-06-01 02:23:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1654050230000|2022-06-01 02:23:50|1099.4|1098.4|1099.4|1098.4|1099.4|1098.5|1099.1|1098.3|3
1654050240000|2022-06-01 02:24:00|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1099.2|1098.4|0
1654050270000|2022-06-01 02:24:30|1099.2|1098.6|1099.5|1098.5|1099.5|1098.6|1099.2|1098.5|0
1654050300000|2022-06-01 02:25:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1654050390000|2022-06-01 02:26:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1654050470000|2022-06-01 02:27:50|1099.7|1098.7|1099.6|1099|1099.7|1099|1099.6|1098.7|0
1654050480000|2022-06-01 02:28:00|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1654050490000|2022-06-01 02:28:10|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1654050530000|2022-06-01 02:28:50|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1654050540000|2022-06-01 02:29:00|1099.4|1098.8|1099.6|1098.6|1099.6|1098.8|1099.4|1098.6|0
1654050550000|2022-06-01 02:29:10|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1654050560000|2022-06-01 02:29:20|1099.4|1098.8|1099.5|1098.5|1099.6|1098.8|1099.4|1098.5|1
1654050600000|2022-06-01 02:30:00|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.7|3
1654050610000|2022-06-01 02:30:10|1099.8|1098.8|1099.6|1099|1099.8|1099|1099.6|1098.8|0
1654050620000|2022-06-01 02:30:20|1099.7|1099.1|1099.9|1098.9|1099.9|1099.3|1099.7|1098.9|1
1654050660000|2022-06-01 02:31:00||1099.3||1098.9||1099.3||1098.9|0
1654050680000|2022-06-01 02:31:20|1100.4|1099.1|1099.9|1099.3|1100.4|1099.3|1099.9|1099.1|3
1654050690000|2022-06-01 02:31:30|1100.1|1099.5|1100.4|1099.8|1101|1100|1100.1|1099.2|2
1654050700000|2022-06-01 02:31:40|1100.8|1099.6|1100.4|1099.8|1100.8|1100.1|1100.3|1099.6|0
1654050710000|2022-06-01 02:31:50|1100.3|1099.7|1100.9|1100.3|1101|1100.3|1100.3|1099.7|0
1654050720000|2022-06-01 02:32:00|1101|1100|1100.6|1100|1101.1|1100|1100.3|1099.5|1
1654050730000|2022-06-01 02:32:10|1101|1100.2|1100.8|1100.2|1101|1100.2|1100.8|1100.2|0
1654050740000|2022-06-01 02:32:20|1101.1|1100.1|1101|1100|1101.1|1100.1|1101|1100|0
1654050750000|2022-06-01 02:32:30|1100.9|1100.3|1101.1|1100.5|1101.1|1100.5|1100.9|1100.3|1
1654050770000|2022-06-01 02:32:50|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|1
1654050820000|2022-06-01 02:33:40|1101.4|1100.8|1101.1|1100.5|1101.4|1100.8|1101.1|1100.5|4
1654050840000|2022-06-01 02:34:00|1101|1100.4|1101|1100.4|1101.3|1100.7|1101|1100.4|1
1654050850000|2022-06-01 02:34:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1654050900000|2022-06-01 02:35:00|1101.1|1100.1|1101|1100|1101.1|1100.1|1101|1100|0
1654050940000|2022-06-01 02:35:40|1101.2|1100.2|1101.1|1100.5|1101.2|1100.5|1101.1|1100.2|0
1654050960000|2022-06-01 02:36:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1654050970000|2022-06-01 02:36:10|1101.5|1100.5|1101.1|1100.5|1101.5|1100.5|1101.1|1100.5|0
1654050980000|2022-06-01 02:36:20|1101.2|1100.2|1101|1100|1101.2|1100.2|1101|1100|2
1654051010000|2022-06-01 02:36:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1654051020000|2022-06-01 02:37:00|1101.3|1100.3|1101|1100|1101.4|1100.3|1101|1099.9|0
1654051090000|2022-06-01 02:38:10|1100.7|1100.1|1101|1100|1101|1100.1|1100.7|1100|0
1654051100000|2022-06-01 02:38:20|||||||||1
1654051130000|2022-06-01 02:38:50|1101.1|1100.1|1101.1|1100.5|1101.1|1100.5|1101.1|1100.1|0
1654051140000|2022-06-01 02:39:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1654051150000|2022-06-01 02:39:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1654051200000|2022-06-01 02:40:00|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|0
1654051210000|2022-06-01 02:40:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1654051240000|2022-06-01 02:40:40|1101.4|1100.8|1101.1|1100.5|1101.4|1100.8|1101.1|1100.5|4
1654051330000|2022-06-01 02:42:10|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|0
1654051340000|2022-06-01 02:42:20|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|7
1654051450000|2022-06-01 02:44:10|1101|1100.4|1100.7|1100.1|1101|1100.4|1100.7|1100.1|2
1654051460000|2022-06-01 02:44:20|1101|1100|1100.7|1100.1|1101|1100.3|1100.6|1100|1
1654051470000|2022-06-01 02:44:30|1101|1100|1101|1100|1101|1100|1101|1100|0
1654051480000|2022-06-01 02:44:40|1100.7|1100.1|1101|1100|1101.1|1100.3|1100.7|1100|0
1654051490000|2022-06-01 02:44:50|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1654051500000|2022-06-01 02:45:00|1101.1|1100.1|1101|1100|1101.1|1100.1|1101|1100|0
1654051550000|2022-06-01 02:45:50|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1654051560000|2022-06-01 02:46:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1
1654051570000|2022-06-01 02:46:10|1101.1|1100.7|1101.3|1100.7|1101.3|1100.7|1101.1|1100.7|0
1654051590000|2022-06-01 02:46:30|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1654051640000|2022-06-01 02:47:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1654051650000|2022-06-01 02:47:30|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1654051710000|2022-06-01 02:48:30|1101.3|1100.7|1100.9|1100.3|1101.3|1100.7|1100.9|1100.3|2
1654051750000|2022-06-01 02:49:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1654051790000|2022-06-01 02:49:50|1100.9|1100.3|1100.9|1100.3|1101.2|1100.3|1100.9|1100.1|0
1654051800000|2022-06-01 02:50:00|1101.2|1100.2|1100.9|1100.3|1101.2|1100.3|1100.9|1100.2|0
1654051840000|2022-06-01 02:50:40|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|0
1654051850000|2022-06-01 02:50:50|1101.4|1100.4|1101.1|1100.5|1101.5|1100.7|1101.1|1100.4|0
1654051930000|2022-06-01 02:52:10|1101.5|1100.6|1101.5|1100.5|1101.5|1100.6|1101.2|1100.4|0
1654051940000|2022-06-01 02:52:20|1101.1||1101.5||1101.5||1101.1||0
1654051970000|2022-06-01 02:52:50|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|1
1654051980000|2022-06-01 02:53:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1654051990000|2022-06-01 02:53:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1654052010000|2022-06-01 02:53:30|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1654052020000|2022-06-01 02:53:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1654052050000|2022-06-01 02:54:10|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|0
1654052100000|2022-06-01 02:55:00|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|0
1654052160000|2022-06-01 02:56:00|||||||||1
1654052200000|2022-06-01 02:56:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1654052220000|2022-06-01 02:57:00|1101.8|1101.2|1103|1102.4|1103|1102.4|1101.8|1101.2|17
1654052250000|2022-06-01 02:57:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|7
1654052300000|2022-06-01 02:58:20|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|2
1654052320000|2022-06-01 02:58:40|1102.6|1102|1102.7|1101.7|1102.7|1102|1102.6|1101.6|1
1654052340000|2022-06-01 02:59:00|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1654052370000|2022-06-01 02:59:30|||||||||107
1654052380000|2022-06-01 02:59:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|67
1654052410000|2022-06-01 03:00:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|4
1654052420000|2022-06-01 03:00:20|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1654052460000|2022-06-01 03:01:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1
1654052510000|2022-06-01 03:01:50|||||||||1
1654052530000|2022-06-01 03:02:10|||||||||1
1654052560000|2022-06-01 03:02:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1654052580000|2022-06-01 03:03:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1654052670000|2022-06-01 03:04:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1654052700000|2022-06-01 03:05:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|2
1654052740000|2022-06-01 03:05:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1654052770000|2022-06-01 03:06:10|||||||||3
1654052820000|2022-06-01 03:07:00|||||||||6
1654052850000|2022-06-01 03:07:30|||||||||2
1654052910000|2022-06-01 03:08:30|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1
1654052940000|2022-06-01 03:09:00|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1654053000000|2022-06-01 03:10:00|||||||||2
1654053050000|2022-06-01 03:10:50|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|2
1654053060000|2022-06-01 03:11:00|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|2
1654053090000|2022-06-01 03:11:30|||||||||51
1654053120000|2022-06-01 03:12:00|1101.4|1100.8|1101|1100.4|1101.4|1100.8|1101|1100.4|8
1654053180000|2022-06-01 03:13:00|1101.2|1100.2|1100.8|1100.2|1101.2|1100.2|1100.7|1100.1|1
1654053250000|2022-06-01 03:14:10|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|3
1654053260000|2022-06-01 03:14:20|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|0
1654053280000|2022-06-01 03:14:40|1099.7|1099.1|1099.5|1098.9|1099.7|1099.1|1099.5|1098.9|3
1654053330000|2022-06-01 03:15:30|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|5
1654053350000|2022-06-01 03:15:50|||||||||1
1654053400000|2022-06-01 03:16:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1654053420000|2022-06-01 03:17:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1654053480000|2022-06-01 03:18:00|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1654053510000|2022-06-01 03:18:30|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|1
1654053540000|2022-06-01 03:19:00|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|2
1654053580000|2022-06-01 03:19:40|1100.2|1099.6|1099.9|1098.9|1100.2|1099.6|1099.9|1098.9|11
1654053590000|2022-06-01 03:19:50|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1654053600000|2022-06-01 03:20:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1654053630000|2022-06-01 03:20:30|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|5
1654053640000|2022-06-01 03:20:40|1100.7|1099.7|1100.6|1099.6|1100.7|1099.7|1100.6|1099.6|0
1654053650000|2022-06-01 03:20:50|1100.5|1099.9|1100.6|1099.6|1100.6|1099.9|1100.5|1099.6|0
1654053660000|2022-06-01 03:21:00|1100.5|1099.9|1100.5|1099.9|1100.7|1099.9|1100.4|1099.7|0
1654053780000|2022-06-01 03:23:00|1100.6|1100|1100.7|1100.1|1100.7|1100.1|1100.6|1100|0
1654053810000|2022-06-01 03:23:30|1101.1||1101.1||1101.1||1101.1||1
1654053820000|2022-06-01 03:23:40|1101|1100.4|1100.9|1099.9|1101|1100.4|1100.9|1099.9|1
1654053850000|2022-06-01 03:24:10|1100.1|1099.5|1100.9|1099.9|1100.9|1099.9|1100.1|1099.5|1
1654053860000|2022-06-01 03:24:20|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|0
1654053880000|2022-06-01 03:24:40|1100.8|1100.2|1100.5|1099.9|1100.8|1100.2|1100.4|1099.6|0
1654053900000|2022-06-01 03:25:00|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|0
1654053910000|2022-06-01 03:25:10|1100.6|1099.6|1100.9|1099.9|1100.9|1100.2|1100.2|1099.6|6
1654053960000|2022-06-01 03:26:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1
1654054020000|2022-06-01 03:27:00|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1654054030000|2022-06-01 03:27:10|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1654054040000|2022-06-01 03:27:20|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1654054100000|2022-06-01 03:28:20|1100.5|1099.5|1100.3|1099.7|1100.5|1099.7|1100.3|1099.5|0
1654054130000|2022-06-01 03:28:50|||||||||1
1654054140000|2022-06-01 03:29:00|1100.4|1099.8|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|0
1654054150000|2022-06-01 03:29:10|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654054170000|2022-06-01 03:29:30|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1
1654054220000|2022-06-01 03:30:20|||||||||1
1654054250000|2022-06-01 03:30:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654054290000|2022-06-01 03:31:30|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|6
1654054350000|2022-06-01 03:32:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1
1654054360000|2022-06-01 03:32:40|1100.5|1099.9|1100.5|1099.9|1100.6|1099.9|1100.5|1099.6|2
1654054460000|2022-06-01 03:34:20|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1654054610000|2022-06-01 03:36:50|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1
1654054660000|2022-06-01 03:37:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1
1654054670000|2022-06-01 03:37:50|1100.7|1100.1|1100.8|1100.2|1100.8|1100.2|1100.6|1100|4
1654054700000|2022-06-01 03:38:20|1101.1|1100.1|1099.8|1099.2|1101.1|1100.1|1099.8|1099.2|8
1654054710000|2022-06-01 03:38:30|1100|1099|1100.1|1099.1|1100.1|1099.1|1100|1099|0
1654054720000|2022-06-01 03:38:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1654054730000|2022-06-01 03:38:50|1099.5|1098.9|1099.9|1098.9|1100.2|1098.9|1099.5|1098.7|1
1654054740000|2022-06-01 03:39:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1654054770000|2022-06-01 03:39:30|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|0
1654054780000|2022-06-01 03:39:40|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|0
1654054790000|2022-06-01 03:39:50|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|0
1654054800000|2022-06-01 03:40:00|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|0
1654054820000|2022-06-01 03:40:20|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|0
1654054830000|2022-06-01 03:40:30|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|0
1654054840000|2022-06-01 03:40:40|1099.5|1098.9|1099.9|1098.9|1099.9|1098.9|1099.5|1098.7|0
1654054860000|2022-06-01 03:41:00|1099.2|1098.6|1099.6|1098.6|1099.6|1098.6|1099.2|1098.6|10
1654054900000|2022-06-01 03:41:40|1099.7|1098.7|1099.6|1098.6|1099.7|1098.7|1099.6|1098.6|0
1654054980000|2022-06-01 03:43:00|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1654055000000|2022-06-01 03:43:20|||||||||1
1654055060000|2022-06-01 03:44:20|1099.6|1099|1099.9|1098.9|1099.9|1099|1099.6|1098.9|0
1654055090000|2022-06-01 03:44:50|1100.2|1098.7|1099.5|1098.9|1100.2|1098.9|1099.5|1098.7|1
1654055100000|2022-06-01 03:45:00|1099.9||1099.9||1099.9||1099.9||0
1654055130000|2022-06-01 03:45:30|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1
1654055230000|2022-06-01 03:47:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654055280000|2022-06-01 03:48:00|1100.1|1099.1|1100.7|1099.7|1100.7|1099.7|1100.1|1099.1|6
1654055330000|2022-06-01 03:48:50|1100.2|1099.2|1099.6|1098.6|1100.2|1099.2|1099.6|1098.5|8
1654055340000|2022-06-01 03:49:00|1099.7|1098.7|1099.9|1098.9|1099.9|1098.9|1099.7|1098.7|0
1654055350000|2022-06-01 03:49:10|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|7
1654055360000|2022-06-01 03:49:20|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1654055370000|2022-06-01 03:49:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1654055380000|2022-06-01 03:49:40|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1654055400000|2022-06-01 03:50:00|1099.8|1098.3|1099.4|1098.4|1099.8|1098.4|1099.4|1098.3|0
1654055580000|2022-06-01 03:53:00|1099.1|1098.5|1098.9|1097.9|1099.1|1098.5|1098.9|1097.9|1
1654055590000|2022-06-01 03:53:10|1099.1|1097.6|1098.4|1097.4|1099.1|1097.8|1098.4|1097.4|0
1654055600000|2022-06-01 03:53:20|1098.2|1097.6|1098.9|1097.9|1098.9|1097.9|1098.2|1097.4|2
1654055640000|2022-06-01 03:54:00|||||||||1
1654055760000|2022-06-01 03:56:00|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1
1654055770000|2022-06-01 03:56:10|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|0
1654055940000|2022-06-01 03:59:00|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1
1654055990000|2022-06-01 03:59:50|1098.4|1097.4|1098.6|1097.6|1098.6|1097.6|1098.4|1097.4|0
1654056010000|2022-06-01 04:00:10|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654056050000|2022-06-01 04:00:50|||||||||1
1654056140000|2022-06-01 04:02:20|1099.4|1098.4|1099.9|1098.9|1100|1098.9|1099.4|1098.4|5
1654056240000|2022-06-01 04:04:00|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1654056320000|2022-06-01 04:05:20|1100.1|1099.1|1100.5|1099|1100.5|1099.1|1100.1|1098.9|0
1654056380000|2022-06-01 04:06:20|1100||1100||1100||1100||0
1654056390000|2022-06-01 04:06:30|||||||||1
1654056420000|2022-06-01 04:07:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|5
1654056490000|2022-06-01 04:08:10|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|3
1654056500000|2022-06-01 04:08:20|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1654056510000|2022-06-01 04:08:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1654056520000|2022-06-01 04:08:40|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1654056590000|2022-06-01 04:09:50|1100.4|1098.9|1100|1099|1100.4|1099|1100|1098.9|0
1654056600000|2022-06-01 04:10:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1654056660000|2022-06-01 04:11:00|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1654056670000|2022-06-01 04:11:10|1099.9|1098.9|1099.5|1098.9|1099.9|1099|1099.5|1098.9|0
1654056680000|2022-06-01 04:11:20|1099.9||1099.9||1099.9||1099.9||0
1654056690000|2022-06-01 04:11:30|1100.2|1099.6|1100.2|1098.7|1100.2|1099.6|1100.1|1098.7|1
1654056700000|2022-06-01 04:11:40|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654056720000|2022-06-01 04:12:00|1100|1099.3|1100.2|1098.7|1100.4|1099.4|1100|1098.7|0
1654056750000|2022-06-01 04:12:30|1099.9|1099.3|1100.2|1098.7|1100.4|1099.3|1099.9|1098.7|1
1654056960000|2022-06-01 04:16:00|||||||||1
1654057040000|2022-06-01 04:17:20|1099.8|1098.8|1099.4|1098.8|1099.8|1098.8|1099.4|1098.8|1
1654057070000|2022-06-01 04:17:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1654057110000|2022-06-01 04:18:30|1098.9|1098.3|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|1
1654057200000|2022-06-01 04:20:00|||||||||2
1654057220000|2022-06-01 04:20:20|1098.9|1098.3|1099.7|1098.2|1099.7|1098.9|1098.9|1098.2|3
1654057240000|2022-06-01 04:20:40|1100|1098.5|1099.9|1098.9|1100|1098.9|1099.9|1098.5|0
1654057260000|2022-06-01 04:21:00|1099.5||1099.5||1099.5||1099.5||0
1654057280000|2022-06-01 04:21:20|1099.8|1098.8|1099.9|1098.9|1099.9|1098.9|1099.8|1098.8|0
1654057290000|2022-06-01 04:21:30|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1654057300000|2022-06-01 04:21:40|1099.4|1098.4|1099.7|1098.2|1099.7|1098.4|1099.4|1098.2|1
1654057320000|2022-06-01 04:22:00|1099.5|1098.5|1099.8|1098.3|1099.8|1098.5|1099.5|1098.3|0
1654057330000|2022-06-01 04:22:10|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1654057420000|2022-06-01 04:23:40|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1654057430000|2022-06-01 04:23:50|1099.8|1099.2|1099.9|1098.9|1099.9|1099.2|1099.8|1098.9|1
1654057440000|2022-06-01 04:24:00|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1654057450000|2022-06-01 04:24:10|1099.2|1098.6|1100|1098.5|1100|1098.7|1099.2|1098.5|0
1654057480000|2022-06-01 04:24:40|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654057540000|2022-06-01 04:25:40|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1654057590000|2022-06-01 04:26:30|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1654057600000|2022-06-01 04:26:40|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1654057640000|2022-06-01 04:27:20|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|5
1654057660000|2022-06-01 04:27:40|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1654057680000|2022-06-01 04:28:00|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1
1654057700000|2022-06-01 04:28:20|1099.5|1098.5|1100|1098.5|1100|1098.5|1099.5|1098.3|0
1654057720000|2022-06-01 04:28:40|1099.9|1098.4|1099.7|1098.2|1099.9|1098.4|1099.7|1098.2|0
1654057790000|2022-06-01 04:29:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1654057800000|2022-06-01 04:30:00|1100|1098.5|1099.6|1098.6|1100|1098.6|1099.6|1098.5|0
1654057810000|2022-06-01 04:30:10|1099.5|1098.5|1099.5|1098|1099.5|1098.5|1099.1|1097.7|1
1654057870000|2022-06-01 04:31:10|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1654057900000|2022-06-01 04:31:40|1099.5|1098.4|1099.5|1098|1099.5|1098.4|1099.5|1098|0
1654057920000|2022-06-01 04:32:00|1098.8|1098.2|1098.9|1097.9|1098.9|1098.2|1098.8|1097.9|0
1654058000000|2022-06-01 04:33:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654058010000|2022-06-01 04:33:30|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1654058090000|2022-06-01 04:34:50|1098.6|1097.6|1098.6|1097.6|1098.6|1097.8|1098.4|1097.6|0
1654058110000|2022-06-01 04:35:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1654058120000|2022-06-01 04:35:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1654058150000|2022-06-01 04:35:50|1098.5|1097.9|1098.6|1097.6|1098.6|1097.9|1098.5|1097.6|1
1654058180000|2022-06-01 04:36:20|1098.3|1097.7|1098|1097.4|1098.3|1097.7|1098|1097.4|1
1654058220000|2022-06-01 04:37:00|1097.3|1096.7|1096.9|1095.9|1097.3|1096.7|1096.5|1095.9|20
1654058250000|2022-06-01 04:37:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1654058260000|2022-06-01 04:37:40|1096.4|1095.7|1096.3|1095.7|1096.4|1095.7|1096.3|1095.7|3
1654058270000|2022-06-01 04:37:50|||||||||1
1654058310000|2022-06-01 04:38:30|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1654058320000|2022-06-01 04:38:40|1096.9|1095.4|1096.4|1095.4|1096.9|1095.8|1096.4|1095.4|1
1654058360000|2022-06-01 04:39:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654058370000|2022-06-01 04:39:30|1096.5|1095.5|1096.6|1095.6|1096.6|1095.6|1096.5|1095.5|0
1654058400000|2022-06-01 04:40:00|1096.3|1095.7|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|0
1654058420000|2022-06-01 04:40:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1654058430000|2022-06-01 04:40:30|1096.1|1095.1|1094.8|1094.2|1096.1|1095.1|1094.6|1094|6
1654058440000|2022-06-01 04:40:40|1095.6|1094.1|1094.9|1093.9|1095.6|1094.1|1094.9|1093.9|6
1654058450000|2022-06-01 04:40:50|1094.5|1094|1094.9|1094.3|1094.9|1094.3|1094.5|1094|1
1654058470000|2022-06-01 04:41:10|1095|1094.4|1095.4|1094.4|1095.4|1094.4|1095|1094.4|0
1654058480000|2022-06-01 04:41:20|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|0
1654058530000|2022-06-01 04:42:10|||||||||1
1654058550000|2022-06-01 04:42:30|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1654058570000|2022-06-01 04:42:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1654058590000|2022-06-01 04:43:10|1095.7|1095.1|1096.6|1095.6|1096.6|1095.7|1095.7|1095.1|4
1654058600000|2022-06-01 04:43:20|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|5
1654058610000|2022-06-01 04:43:30|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654058620000|2022-06-01 04:43:40|1096.1|1095.5|1096.4|1095.4|1096.4|1095.5|1096.1|1095.4|3
1654058660000|2022-06-01 04:44:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654058700000|2022-06-01 04:45:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1654058750000|2022-06-01 04:45:50|1096.3|1095.7|1096.4|1095.8|1096.5|1095.8|1096.3|1095.5|1
1654058760000|2022-06-01 04:46:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654058770000|2022-06-01 04:46:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|14
1654058780000|2022-06-01 04:46:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654058830000|2022-06-01 04:47:10|1095.3|1094.7|1095.5|1094.5|1095.6|1094.7|1095.3|1094.5|1
1654058840000|2022-06-01 04:47:20|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|0
1654058850000|2022-06-01 04:47:30|1095.6|1094.6|1095.4|1094.4|1095.6|1094.7|1095.3|1094.4|2
1654058860000|2022-06-01 04:47:40|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654058940000|2022-06-01 04:49:00|1095.5|1094.5|1095.6|1094.6|1095.6|1094.7|1095.3|1094.5|3
1654059020000|2022-06-01 04:50:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.5|1095.1|1094.4|2
1654059060000|2022-06-01 04:51:00|1095.1|1094.5|1094.8|1094.2|1095.1|1094.5|1094.8|1094.2|0
1654059090000|2022-06-01 04:51:30|1095.7|1094.7|1095.8|1095.2|1095.8|1095.2|1095.5|1094.7|5
1654059100000|2022-06-01 04:51:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1654059140000|2022-06-01 04:52:20|1096.2|1095.2|1096.5|1095.9|1096.6|1095.9|1096.2|1095.2|1
1654059190000|2022-06-01 04:53:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1654059280000|2022-06-01 04:54:40|1096.5|1095.9|1096.5|1095.9|1096.6|1095.9|1096.5|1095.6|0
1654059300000|2022-06-01 04:55:00|1096.4|1095.8|1096.6|1095.6|1096.7|1095.9|1096.3|1095.5|0
1654059310000|2022-06-01 04:55:10|1096.4|1095.8|1096.3|1095.7|1096.5|1095.8|1096.3|1095.5|0
1654059320000|2022-06-01 04:55:20|1096.5|1095.5|1096.6|1095.6|1096.6|1095.8|1096.4|1095.5|0
1654059360000|2022-06-01 04:56:00|1097|1095.5|1097.1|1096.1|1097.1|1096.1|1097|1095.5|1
1654059370000|2022-06-01 04:56:10|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1
1654059380000|2022-06-01 04:56:20||1096.4||1096.4||1096.4||1096.4|1
1654059390000|2022-06-01 04:56:30|||||||||1
1654059470000|2022-06-01 04:57:50|1097.5|1096.5|1097.9|1096.9|1097.9|1096.9|1097.5|1096.5|0
1654059480000|2022-06-01 04:58:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1654059490000|2022-06-01 04:58:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1654059510000|2022-06-01 04:58:30|||||||||1
1654059540000|2022-06-01 04:59:00|1097.7|1097.1|1097.3|1096.7|1097.7|1097.1|1097.3|1096.7|2
1654059570000|2022-06-01 04:59:30|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.6|1
1654059590000|2022-06-01 04:59:50|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|3
1654059600000|2022-06-01 05:00:00|1097.4|1095.9|1096.5|1095.9|1097.4|1096.1|1096.5|1095.9|1
1654059610000|2022-06-01 05:00:10|1096.8|1095.8|1096.3|1095.7|1097.1|1096|1096.3|1095.5|0
1654059620000|2022-06-01 05:00:20|1096.5|1095.5|1096.6|1095.6|1096.6|1095.6|1096.5|1095.5|0
1654059630000|2022-06-01 05:00:30|1096.9|1095.4|1096.6|1095.6|1097|1095.6|1096.6|1095.4|0
1654059640000|2022-06-01 05:00:40|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.7|1095.5|0
1654059710000|2022-06-01 05:01:50|1096.8|1095.8|1096.6|1096|1096.8|1096|1096.6|1095.8|0
1654059720000|2022-06-01 05:02:00|1096.5|1095.9|1096.9|1095.9|1097.2|1095.9|1096.5|1095.7|1
1654059740000|2022-06-01 05:02:20|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|0
1654059750000|2022-06-01 05:02:30|||||||||1
1654059780000|2022-06-01 05:03:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|4
1654059870000|2022-06-01 05:04:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|2
1654059880000|2022-06-01 05:04:40|1097.9|1096.4|1097.6|1096.6|1097.9|1096.6|1097.6|1096.4|0
1654059900000|2022-06-01 05:05:00|1097.9|1096.4|1097.9|1096.9|1097.9|1096.9|1097.9|1096.4|0
1654059920000|2022-06-01 05:05:20|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.5|1096.8|0
1654059930000|2022-06-01 05:05:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654059940000|2022-06-01 05:05:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654059960000|2022-06-01 05:06:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1654060040000|2022-06-01 05:07:20|1097.8|1096.8|1097.4|1096.4|1097.8|1096.8|1097.4|1096.4|2
1654060570000|2022-06-01 05:16:10|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.6|1096.5|1
1654060580000|2022-06-01 05:16:20|1097.8|1096.3|1097.4|1096.4|1097.8|1096.6|1097.4|1096.3|0
1654060600000|2022-06-01 05:16:40|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654060620000|2022-06-01 05:17:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|2
1654060630000|2022-06-01 05:17:10|1096.8|1095.8|1097|1095.5|1097|1095.8|1096.8|1095.5|1
1654060700000|2022-06-01 05:18:20|1096.4|1095.8|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|4
1654060750000|2022-06-01 05:19:10|1096.6|1095.7|1096.2|1095.6|1096.6|1095.7|1096.2|1095.6|5
1654060780000|2022-06-01 05:19:40|1096.1|1095.2|1096.1|1095.1|1096.1|1095.2|1096.1|1095.1|1
1654060830000|2022-06-01 05:20:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1654060840000|2022-06-01 05:20:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1654060850000|2022-06-01 05:20:50|1095.8|1095.2|1095.6|1094.6|1095.9|1095.2|1095.6|1094.4|3
1654060860000|2022-06-01 05:21:00|1095.4|1094.8|1095.6|1094.6|1095.6|1094.8|1095.4|1094.6|2
1654060880000|2022-06-01 05:21:20|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|1
1654060890000|2022-06-01 05:21:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1654060900000|2022-06-01 05:21:40|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|2
1654060920000|2022-06-01 05:22:00|1095.1|1094.1|1094.9|1093.9|1095.1|1094.1|1094.9|1093.9|1
1654060950000|2022-06-01 05:22:30|1094.5||1094.9||1094.9||1094.5||1
1654061040000|2022-06-01 05:24:00|1094.5|1094.5|1095.4|1094.4|1095.7|1094.6|1094.5|1094.2|1
1654061050000|2022-06-01 05:24:10|1095.1|1094.5|1095.1|1094.1|1095.3|1094.5|1095.1|1094.1|0
1654061080000|2022-06-01 05:24:40|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654061090000|2022-06-01 05:24:50|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.3|1094.4|0
1654061100000|2022-06-01 05:25:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1654061130000|2022-06-01 05:25:30|1095.5|1094.8|1095.7|1095.1|1095.7|1095.1|1095.5|1094.8|0
1654061140000|2022-06-01 05:25:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1654061150000|2022-06-01 05:25:50|1095.9|1095.3|1095.6|1094.6|1096.2|1095.6|1095.6|1094.6|2
1654061170000|2022-06-01 05:26:10|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.6|1094.2|0
1654061180000|2022-06-01 05:26:20|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|3
1654061270000|2022-06-01 05:27:50|1095.1|1094.2|1094.8|1094.2|1095.1|1094.2|1094.8|1094.2|6
1654061290000|2022-06-01 05:28:10|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1654061310000|2022-06-01 05:28:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1654061370000|2022-06-01 05:29:30|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|3
1654061400000|2022-06-01 05:30:00|1092|1090.5|1092.3|1091.3|1092.3|1091.3|1091.2|1090.5|12
1654061410000|2022-06-01 05:30:10|1092.7|1091.2|1092.4|1091.4|1092.7|1091.4|1092.4|1091.2|0
1654061430000|2022-06-01 05:30:30|1092|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.3|2
1654061450000|2022-06-01 05:30:50|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|0
1654061460000|2022-06-01 05:31:00|1092.4|1091.4|1091.6|1090.6|1092.4|1091.4|1091.6|1090.6|2
1654061470000|2022-06-01 05:31:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1654061480000|2022-06-01 05:31:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1654061490000|2022-06-01 05:31:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1654061500000|2022-06-01 05:31:40|1091.9|1090.9|1092.1|1090.6|1092.1|1090.9|1091.3|1090.6|8
1654061530000|2022-06-01 05:32:10|1091.6|1090.4|1091.9|1090.4|1091.9|1090.4|1091.6|1090.4|0
1654061540000|2022-06-01 05:32:20|1092.1|1091.1|1091.8|1091.2|1092.1|1091.2|1091.8|1091.1|0
1654061550000|2022-06-01 05:32:30|1091.9|1091.3|1091.9|1090.9|1091.9|1091.3|1091.7|1090.9|3
1654061560000|2022-06-01 05:32:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1654061600000|2022-06-01 05:33:20|1091.9|1090.9|1091.4|1090.8|1092|1090.9|1091.4|1090.5|1
1654061610000|2022-06-01 05:33:30|1091.3|1090.7|1091.2|1090.6|1091.3|1090.7|1091.2|1090.6|0
1654061620000|2022-06-01 05:33:40|||||||||1
1654061640000|2022-06-01 05:34:00|||||||||1
1654061670000|2022-06-01 05:34:30|||||||||2
1654061680000|2022-06-01 05:34:40|1091.3|1090.7|1091.5|1090.9|1091.5|1090.9|1091.3|1090.7|11
1654061700000|2022-06-01 05:35:00|1091.9|1091.1|1091.8|1091.2|1091.9|1091.2|1091.7|1090.8|8
1654061730000|2022-06-01 05:35:30|1092|1091|1092|1091|1092|1091|1092|1091|1
1654061740000|2022-06-01 05:35:40|1091.9|1091.3|1092.3|1091.7|1092.3|1091.7|1091.9|1091.3|0
1654061750000|2022-06-01 05:35:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1654061760000|2022-06-01 05:36:00|1092.5|1091.9|1092.7|1092.1|1092.7|1092.1|1092.5|1091.9|0
1654061770000|2022-06-01 05:36:10|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.8|1092.2|0
1654061780000|2022-06-01 05:36:20|1093.1|1092.5|1092.8|1092.2|1093.2|1092.5|1092.7|1092.1|2
1654061790000|2022-06-01 05:36:30|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1654061800000|2022-06-01 05:36:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|3
1654061810000|2022-06-01 05:36:50|1092.7|1092.1|1092.4|1091.8|1092.7|1092.1|1092.4|1091.8|1
1654061820000|2022-06-01 05:37:00||1091.4||1091.4||1091.4||1091.4|0
1654061860000|2022-06-01 05:37:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654061930000|2022-06-01 05:38:50|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.8|1090.9|0
1654061950000|2022-06-01 05:39:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1654061970000|2022-06-01 05:39:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654062000000|2022-06-01 05:40:00|1092.7|1091.2|1092.4|1091.4|1092.7|1091.4|1092.4|1091.2|0
1654062010000|2022-06-01 05:40:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1654062020000|2022-06-01 05:40:20|1092.4|1091.4|1092.6|1091.1|1092.6|1091.4|1092.4|1091.1|1
1654062100000|2022-06-01 05:41:40|1092.4|1091.4|1092.4|1091.4|1092.7|1091.4|1092.4|1091.2|0
1654062140000|2022-06-01 05:42:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|2
1654062310000|2022-06-01 05:45:10|1092|1091.4|1092.7|1091.2|1092.7|1091.4|1092|1091.2|1
1654062330000|2022-06-01 05:45:30|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1654062370000|2022-06-01 05:46:10|||||||||1
1654062400000|2022-06-01 05:46:40|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.5|1091.8|1
1654062410000|2022-06-01 05:46:50|1092.5||1092.5||1092.5||1092.5||0
1654062430000|2022-06-01 05:47:10|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.4|1091.8|1
1654062480000|2022-06-01 05:48:00|1092.7|1092.1|1093.1|1092.1|1093.1|1092.1|1092.7|1092.1|1
1654062490000|2022-06-01 05:48:10|1093|1092.4|1093.7|1092.2|1093.7|1092.4|1093|1092.2|0
1654062500000|2022-06-01 05:48:20|1093.3|1092.3|1093|1092.4|1093.3|1092.5|1093|1092.3|0
1654062510000|2022-06-01 05:48:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654062570000|2022-06-01 05:49:30|1092.9|1091.9|1092.7|1092.1|1092.9|1092.1|1092.7|1091.9|2
1654062580000|2022-06-01 05:49:40|1092.9|1091.9|1092.7|1092.1|1092.9|1092.1|1092.7|1091.9|0
1654062590000|2022-06-01 05:49:50|1092.9|1091.9|1092.6|1092|1092.9|1092|1092.6|1091.9|0
1654062620000|2022-06-01 05:50:20|1092.4|1091.6|1092.4|1091.4|1092.4|1091.6|1092.4|1091.4|2
1654062630000|2022-06-01 05:50:30|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654062640000|2022-06-01 05:50:40|1092|1091.4|1091.9|1091.3|1092.2|1091.4|1091.9|1091.2|0
1654062650000|2022-06-01 05:50:50|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.7|1091.1|2
1654062660000|2022-06-01 05:51:00|||||||||5
1654062670000|2022-06-01 05:51:10|||||||||1
1654062680000|2022-06-01 05:51:20|||||||||8
1654062700000|2022-06-01 05:51:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|2
1654062710000|2022-06-01 05:51:50|1091.7|1090.7|1091.6|1090.6|1091.7|1090.8|1091.3|1090.6|0
1654062730000|2022-06-01 05:52:10|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|0
1654062740000|2022-06-01 05:52:20|||||||||1
1654062790000|2022-06-01 05:53:10|||||||||5
1654062850000|2022-06-01 05:54:10|||||||||2
1654062890000|2022-06-01 05:54:50|||||||||1
1654062900000|2022-06-01 05:55:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1654062940000|2022-06-01 05:55:40|1091.3|1090.7|1091.3|1090.7|1091.6|1090.8|1091.3|1090.5|6
1654062960000|2022-06-01 05:56:00|||||||||1
1654062970000|2022-06-01 05:56:10|||||||||4
1654062980000|2022-06-01 05:56:20|||||||||1
1654062990000|2022-06-01 05:56:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1654063020000|2022-06-01 05:57:00|1091.3|1090.7|1091.3|1090.7|1091.6|1090.7|1091.3|1090.5|4
1654063030000|2022-06-01 05:57:10|||||||||2
1654063050000|2022-06-01 05:57:30|||||||||1
1654063060000|2022-06-01 05:57:40|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1654063080000|2022-06-01 05:58:00|||||||||2
1654063090000|2022-06-01 05:58:10|||||||||1
1654063100000|2022-06-01 05:58:20|||||||||1
1654063130000|2022-06-01 05:58:50|||||||||2
1654063180000|2022-06-01 05:59:40|||||||||1
1654063190000|2022-06-01 05:59:50|1091.9|1090.4|1091.5|1090.9|1091.9|1091|1091.4|1090.4|9
1654063200000|2022-06-01 06:00:00|1091.6|1091|1091.7|1091.1|1091.7|1091.1|1091.6|1091|6
1654063230000|2022-06-01 06:00:30|||||||||7
1654063240000|2022-06-01 06:00:40|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.7|1091.1|5
1654063250000|2022-06-01 06:00:50|||||||||4
1654063260000|2022-06-01 06:01:00|1091.6|1091|1091.3|1090.7|1091.6|1091|1091.3|1090.7|4
1654063270000|2022-06-01 06:01:10|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|1
1654063280000|2022-06-01 06:01:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1654063320000|2022-06-01 06:02:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|3
1654063330000|2022-06-01 06:02:10|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|3
1654063360000|2022-06-01 06:02:40|1091.8|1090.8|1091.8|1091.2|1091.8|1091.2|1091.8|1090.8|5
1654063370000|2022-06-01 06:02:50|1092|1091|1092.5|1091|1092.5|1091|1092|1091|1
1654063380000|2022-06-01 06:03:00|1092.1|1091.1|1091.8|1091.2|1092.1|1091.2|1091.8|1091|1
1654063430000|2022-06-01 06:03:50|1092|1091.4|1093|1092|1093|1092|1092|1091.4|4
1654063440000|2022-06-01 06:04:00|1093.1|1092.1|1093.6|1092.6|1093.6|1092.6|1093|1092.1|0
1654063480000|2022-06-01 06:04:40|1093.2||1093.2||1093.2||1093.2||0
1654063490000|2022-06-01 06:04:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1654063550000|2022-06-01 06:05:50|||||||||1
1654063560000|2022-06-01 06:06:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1654063570000|2022-06-01 06:06:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1654063580000|2022-06-01 06:06:20|1095|1094.4|1095.6|1094.6|1095.6|1094.6|1095|1094.4|6
1654063590000|2022-06-01 06:06:30|1095.5|1094.9|1095.8|1095.2|1096.1|1095.2|1095.5|1094.9|3
1654063600000|2022-06-01 06:06:40|1095.7|1094.7|1095.6|1094.6|1096|1094.7|1095.6|1094.5|2
1654063650000|2022-06-01 06:07:30|1096|1095|1096.1|1095.1|1096.2|1095.1|1096|1094.6|5
1654063680000|2022-06-01 06:08:00|1096.3|1094.8|1096|1094.5|1096.3|1095.1|1095.9|1094.5|0
1654063700000|2022-06-01 06:08:20|1095.6|1094.6|1096|1094.5|1096|1094.6|1095.6|1094.5|0
1654063720000|2022-06-01 06:08:40|1095.6|1094.6|1095.6|1094.6|1096|1094.7|1095.6|1094.5|0
1654063750000|2022-06-01 06:09:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1654063760000|2022-06-01 06:09:20|1095.7|1095.1|1096.1|1095.1|1096.1|1095.1|1095.7|1095.1|11
1654063770000|2022-06-01 06:09:30|1095.8|1095.2|1096|1094.5|1096.1|1095.2|1095.8|1094.5|0
1654063780000|2022-06-01 06:09:40|1095.9|1094.9|1096.1|1095.1|1096.1|1095.1|1095.9|1094.9|0
1654063790000|2022-06-01 06:09:50|1096.3|1094.8|1095.8|1095.2|1096.3|1095.2|1095.8|1094.8|2
1654063810000|2022-06-01 06:10:10|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1654063830000|2022-06-01 06:10:30|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|1
1654063840000|2022-06-01 06:10:40|||||||||1
1654063850000|2022-06-01 06:10:50|||||||||2
1654063860000|2022-06-01 06:11:00|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|2
1654063880000|2022-06-01 06:11:20|||||||||2
1654063900000|2022-06-01 06:11:40|1096|1095.4|1095.5|1094.9|1096|1095.4|1095.5|1094.9|17
1654063920000|2022-06-01 06:12:00|1095.9|1095.1|1095.5|1094.9|1096.1|1095.2|1095.5|1094.9|1
1654063990000|2022-06-01 06:13:10|1095.6|1095|1096|1095.4|1096|1095.4|1095.6|1095|3
1654064000000|2022-06-01 06:13:20|1095.6|1095|1095|1094.4|1095.6|1095|1095|1094.4|4
1654064020000|2022-06-01 06:13:40|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|2
1654064030000|2022-06-01 06:13:50|1095|1094.4|1095.5|1094.5|1095.5|1094.5|1095|1094.4|2
1654064040000|2022-06-01 06:14:00|1095.4|1094.4|1095.5|1094.5|1095.5|1094.5|1095|1094.4|0
1654064070000|2022-06-01 06:14:30|1095.2|1094.6|1094.9|1093.9|1095.2|1094.6|1094.8|1093.9|1
1654064080000|2022-06-01 06:14:40|1094.5|1093.7|1094.9|1093.9|1094.9|1093.9|1094.5|1093.7|0
1654064110000|2022-06-01 06:15:10|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1654064130000|2022-06-01 06:15:30|1094.5|1093.9|1095.1|1094.1|1095.1|1094.1|1094.5|1093.9|0
1654064140000|2022-06-01 06:15:40|1094.9|1093.9|1094.5|1093.9|1094.9|1093.9|1094.5|1093.9|0
1654064150000|2022-06-01 06:15:50|1094.9||1094.9||1094.9||1094.9||0
1654064160000|2022-06-01 06:16:00|1094.7|1094.1|1094.6|1093.6|1094.8|1094.1|1094.5|1093.6|2
1654064210000|2022-06-01 06:16:50|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1654064220000|2022-06-01 06:17:00|1094.6|1093.6|1094.9|1093.9|1094.9|1093.9|1094.6|1093.4|1
1654064230000|2022-06-01 06:17:10|1094.7|1093.2|1094.1|1093.1|1094.7|1093.2|1094.1|1093|2
1654064240000|2022-06-01 06:17:20|1094|1093.4|1092.4|1091.4|1094|1093.4|1092.4|1091.4|6
1654064250000|2022-06-01 06:17:30|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|3
1654064260000|2022-06-01 06:17:40|1092.6|1091.6|1092.9|1091.9|1092.9|1091.9|1092.6|1091.6|0
1654064280000|2022-06-01 06:18:00|1093.1|1092.1|1093|1092.4|1093.1|1092.4|1093|1092.1|0
1654064290000|2022-06-01 06:18:10|1093.2|1092.6|1093.7|1092.2|1093.7|1092.6|1093.2|1092.2|0
1654064330000|2022-06-01 06:18:50||1092.7||1092.7||1092.7||1092.7|1
1654064340000|2022-06-01 06:19:00|1093.9|1092.9|1094|1092.5|1094|1092.9|1093.6|1092.5|0
1654064360000|2022-06-01 06:19:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654064400000|2022-06-01 06:20:00|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1
1654064440000|2022-06-01 06:20:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654064450000|2022-06-01 06:20:50|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1654064460000|2022-06-01 06:21:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654064490000|2022-06-01 06:21:30|1093.4|1092.8|1093.6|1092.6|1093.6|1092.8|1093.4|1092.6|0
1654064510000|2022-06-01 06:21:50|1094.1|1092.9|1093.9|1092.9|1094.1|1092.9|1093.9|1092.9|0
1654064530000|2022-06-01 06:22:10|1093.7|1092.7|1093.6|1092.6|1093.7|1092.7|1093.6|1092.6|0
1654064550000|2022-06-01 06:22:30|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1654064560000|2022-06-01 06:22:40|||||||||30
1654064600000|2022-06-01 06:23:20|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1654064720000|2022-06-01 06:25:20|1093.9|1092.9|1093.9|1092.9|1094.2|1092.9|1093.9|1092.7|1
1654064730000|2022-06-01 06:25:30|1094.2|1092.7|1093.2|1092.2|1094.2|1092.7|1093.2|1092.2|1
1654064750000|2022-06-01 06:25:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|1
1654064760000|2022-06-01 06:26:00|1092.9|1092.3|1092.9|1092.3|1093.2|1092.5|1092.9|1092.2|7
1654064770000|2022-06-01 06:26:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1654064790000|2022-06-01 06:26:30|1093|1092|1093|1092|1093|1092.3|1092.9|1092|0
1654064800000|2022-06-01 06:26:40|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1654064820000|2022-06-01 06:27:00|1093.5|1092|1093.6|1092.1|1093.6|1092.1|1093.5|1092|2
1654064830000|2022-06-01 06:27:10|1093.2|1092.2|1093.6|1092.1|1093.6|1092.3|1093.2|1092.1|0
1654064860000|2022-06-01 06:27:40|1093.3|1092.3|1093.3|1092.3|1093.3|1092.5|1093|1092.3|0
1654064870000|2022-06-01 06:27:50|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1
1654064880000|2022-06-01 06:28:00|1093.4|1092.8|1093.7|1092.7|1093.7|1092.8|1093.4|1092.7|4
1654064890000|2022-06-01 06:28:10|1094.1|1092.6|1094.1|1092.6|1094.2|1092.9|1093.9|1092.6|0
1654064910000|2022-06-01 06:28:30|1094|1093|1094|1093|1094.3|1093|1094|1092.8|4
1654064920000|2022-06-01 06:28:40|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1654064950000|2022-06-01 06:29:10|1094.2|1092.7|1093.8|1092.3|1094.2|1092.7|1093.8|1092.3|4
1654064960000|2022-06-01 06:29:20|1093.5|1092.5|1093.8|1092.3|1093.8|1092.5|1093.5|1092.3|0
1654064980000|2022-06-01 06:29:40|1093.5|1092.5|1093.8|1092.3|1093.8|1092.5|1093.5|1092.3|0
1654065000000|2022-06-01 06:30:00|1093.5|1092.5|1093.5|1092.5|1093.8|1092.5|1093.5|1092.3|3
1654065050000|2022-06-01 06:30:50|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1654065060000|2022-06-01 06:31:00|1093.5|1092.5|1093.8|1092.3|1093.8|1092.5|1093.5|1092.3|0
1654065090000|2022-06-01 06:31:30|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1654065120000|2022-06-01 06:32:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.5|1093.5|1092.3|1
1654065180000|2022-06-01 06:33:00|1093.5|1092.5|1093.8|1092.3|1093.8|1092.5|1093.5|1092.3|0
1654065210000|2022-06-01 06:33:30|1093.4|1092.8|1093.8|1092.3|1093.8|1092.8|1093.4|1092.3|1
1654065240000|2022-06-01 06:34:00|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|5
1654065310000|2022-06-01 06:35:10|1093.6|1093|1093.9|1092.9|1093.9|1093.2|1093.6|1092.9|2
1654065320000|2022-06-01 06:35:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1654065340000|2022-06-01 06:35:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1654065360000|2022-06-01 06:36:00|1094.5|1093.5|1094.3|1093.7|1094.5|1093.7|1094.3|1093.5|0
1654065410000|2022-06-01 06:36:50|1094.2|1093.6|1094.2|1093.2|1094.2|1093.6|1093.9|1093.2|2
1654065420000|2022-06-01 06:37:00|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|18
1654065440000|2022-06-01 06:37:20|1096|1095.4|1096|1095.4|1096.1|1095.5|1096|1095.4|12
1654065450000|2022-06-01 06:37:30|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|3
1654065460000|2022-06-01 06:37:40|||||||||1
1654065470000|2022-06-01 06:37:50|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|1
1654065480000|2022-06-01 06:38:00|1096.1|1095.5|1097|1096|1097|1096|1096.1|1095.5|3
1654065490000|2022-06-01 06:38:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1654065510000|2022-06-01 06:38:30||1096.2||1096.2||1096.2||1096.2|1
1654065520000|2022-06-01 06:38:40|1097.5|1096.6|1098|1097|1098|1097|1097.5|1096.5|3
1654065530000|2022-06-01 06:38:50|||||||||1
1654065540000|2022-06-01 06:39:00|||||||||1
1654065550000|2022-06-01 06:39:10|1098.3|1096.8|1098.5|1097.5|1098.7|1097.5|1098|1096.8|0
1654065560000|2022-06-01 06:39:20|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.4|1097.4|5
1654065570000|2022-06-01 06:39:30|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654065580000|2022-06-01 06:39:40|1098.7|1098.1|1098.9|1098.3|1099|1098.3|1098.7|1098|3
1654065590000|2022-06-01 06:39:50|1099|1098|1099|1098|1099|1098|1099|1098|0
1654065610000|2022-06-01 06:40:10|1098.7|1098.1|1098.4|1097.8|1098.7|1098.1|1098.4|1097.8|2
1654065640000|2022-06-01 06:40:40|1098.2|1097.6|1098.2|1097.2|1098.2|1097.6|1097.9|1097.1|3
1654065660000|2022-06-01 06:41:00|1097.9|1097.3|1098.2|1097.2|1098.2|1097.3|1097.9|1097.2|0
1654065680000|2022-06-01 06:41:20|1098.5|1097|1098.2|1097.2|1098.6|1097.2|1098.2|1097|0
1654065700000|2022-06-01 06:41:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654065740000|2022-06-01 06:42:20|1097.8|1097.2|1097.7|1096.7|1098.1|1097.2|1097.7|1096.6|1
1654065770000|2022-06-01 06:42:50|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|0
1654065780000|2022-06-01 06:43:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1654065800000|2022-06-01 06:43:20|1097.4|1096.8|1098.1|1097.5|1098.2|1097.5|1097.4|1096.8|2
1654065810000|2022-06-01 06:43:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654065830000|2022-06-01 06:43:50|1098.5|1097.5|1098.7|1097.7|1098.7|1097.7|1098.5|1097.5|1
1654065840000|2022-06-01 06:44:00|1098.4|1097.8|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|0
1654065850000|2022-06-01 06:44:10|1099.4|1097.9|1099|1098|1099.4|1098|1099|1097.9|4
1654065860000|2022-06-01 06:44:20|1099.2|1097.7|1098.7|1097.7|1099.2|1097.7|1098.7|1097.6|0
1654065880000|2022-06-01 06:44:40|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1654065900000|2022-06-01 06:45:00|1098.7|1097.7|1098.7|1098.1|1098.7|1098.1|1098.4|1097.7|1
1654065910000|2022-06-01 06:45:10|1099|1098|1099|1098|1099|1098|1099|1098|1
1654065920000|2022-06-01 06:45:20|1098.7|1097.7|1099.1|1097.6|1099.1|1097.7|1098.7|1097.6|0
1654065950000|2022-06-01 06:45:50|1098.8|1098.2|1099.2|1098.2|1099.2|1098.2|1098.8|1098.2|0
1654065960000|2022-06-01 06:46:00|1099.3|1098.7|1099.2|1098.2|1099.3|1098.7|1099.2|1098.2|0
1654065970000|2022-06-01 06:46:10|1099.7|1099.1|1099.9|1099.3|1100|1099.3|1099.7|1099|9
1654065980000|2022-06-01 06:46:20|1099.8|1099.2|1099.7|1099.1|1100.3|1099.7|1099.7|1099|7
1654065990000|2022-06-01 06:46:30|1099.5|1098.5|1099.5|1098.5|1099.9|1098.5|1099.4|1098.1|17
1654066000000|2022-06-01 06:46:40|1098.8|1098.2|1098.7|1097.7|1098.8|1098.2|1098.7|1097.7|2
1654066020000|2022-06-01 06:47:00|1098.4|1097.8|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|1
1654066060000|2022-06-01 06:47:40|||||||||13
1654066080000|2022-06-01 06:48:00|||||||||1
1654066090000|2022-06-01 06:48:10|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654066110000|2022-06-01 06:48:30|1098.7|1098.1|1099.1|1097.6|1099.1|1098.1|1098.7|1097.6|2
1654066120000|2022-06-01 06:48:40|||||||||1
1654066150000|2022-06-01 06:49:10|||||||||1
1654066160000|2022-06-01 06:49:20|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654066170000|2022-06-01 06:49:30|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654066190000|2022-06-01 06:49:50|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|0
1654066200000|2022-06-01 06:50:00|1098.5|1097.5|1098.6|1097.1|1098.6|1097.5|1098.5|1097.1|0
1654066210000|2022-06-01 06:50:10|1098.5|1097|1098.3|1096.8|1098.5|1097|1098.1|1096.6|0
1654066220000|2022-06-01 06:50:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1654066230000|2022-06-01 06:50:30|1098|1097|1098|1097|1098|1097|1098|1097|2
1654066260000|2022-06-01 06:51:00|1097.9|1096.5|1097.5|1096.5|1097.9|1096.6|1097.5|1096.4|2
1654066270000|2022-06-01 06:51:10|1097|1096|1097|1096|1097|1096|1097|1096|0
1654066290000|2022-06-01 06:51:30|1096.9|1095.9|1096.7|1095.7|1096.9|1095.9|1096.7|1095.7|0
1654066330000|2022-06-01 06:52:10|1097|1096|1097|1096|1097|1096|1097|1096|0
1654066340000|2022-06-01 06:52:20|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1654066350000|2022-06-01 06:52:30|1097|1096|1097|1096|1097|1096|1097|1096|0
1654066380000|2022-06-01 06:53:00|||||||||1
1654066390000|2022-06-01 06:53:10|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1654066400000|2022-06-01 06:53:20|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1654066420000|2022-06-01 06:53:40|1097|1096|1097|1096|1097|1096|1097|1096|0
1654066430000|2022-06-01 06:53:50|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1654066440000|2022-06-01 06:54:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1654066460000|2022-06-01 06:54:20||1096.4||1096.4||1096.4||1096.4|1
1654066470000|2022-06-01 06:54:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654066490000|2022-06-01 06:54:50|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.2|2
1654066500000|2022-06-01 06:55:00|1098.7|1098.1|1098.6|1097.1|1098.9|1098.1|1098.4|1097.1|1
1654066530000|2022-06-01 06:55:30|1098.9|1097.4|1098.9|1098.3|1098.9|1098.3|1098.5|1097.4|3
1654066540000|2022-06-01 06:55:40|1099.2|1098.2|1099.5|1098.5|1099.5|1098.5|1099.2|1098.2|0
1654066560000|2022-06-01 06:56:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|1
1654066570000|2022-06-01 06:56:10|1099.5|1098.9|1099.7|1099.1|1099.7|1099.1|1099.5|1098.9|1
1654066580000|2022-06-01 06:56:20|1099.9|1098.9|1099.8|1099.2|1099.9|1099.2|1099.8|1098.9|1
1654066590000|2022-06-01 06:56:30|||||||||1
1654066600000|2022-06-01 06:56:40|1099.7|1099.1|1100|1098.5|1100|1099.1|1099.7|1098.4|5
1654066610000|2022-06-01 06:56:50|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1654066630000|2022-06-01 06:57:10|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1654066640000|2022-06-01 06:57:20|1099.7|1098.7|1099.6|1098.6|1099.9|1098.7|1099.6|1098.4|0
1654066650000|2022-06-01 06:57:30|1099.2||1099.2||1099.2||1099.2||0
1654066660000|2022-06-01 06:57:40|1099.5|1098.5|1099.2|1098.2|1099.5|1098.6|1099.2|1098.2|4
1654066680000|2022-06-01 06:58:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1654066690000|2022-06-01 06:58:10|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654066720000|2022-06-01 06:58:40|1099.9|1098.9|1099.8|1099.2|1099.9|1099.2|1099.8|1098.9|1
1654066740000|2022-06-01 06:59:00|1099.4|1098.8|1099.5|1098.5|1099.9|1098.8|1099.4|1098.4|8
1654066770000|2022-06-01 06:59:30|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.7|1
1654066800000|2022-06-01 07:00:00|1100|1098.5|1099.7|1098.7|1100|1098.7|1099.7|1098.5|0
1654066810000|2022-06-01 07:00:10|1100|1098.5|1099.7|1098.7|1100|1098.7|1099.7|1098.5|0
1654066820000|2022-06-01 07:00:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1654066840000|2022-06-01 07:00:40|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1
1654066870000|2022-06-01 07:01:10|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|0
1654066880000|2022-06-01 07:01:20|1099.7|1098.2|1099.2|1097.7|1099.7|1098.2|1099.2|1097.7|0
1654066920000|2022-06-01 07:02:00|1099.3|1097.8|1099.1|1097.6|1099.4|1097.9|1099.1|1097.6|0
1654066930000|2022-06-01 07:02:10|1099.3|1098.7|1099.4|1097.9|1099.4|1098.7|1099.3|1097.9|6
1654066940000|2022-06-01 07:02:20|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1654066950000|2022-06-01 07:02:30|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1654066960000|2022-06-01 07:02:40|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1654066970000|2022-06-01 07:02:50|1099.3|1098.7|1099.6|1098.1|1099.6|1098.7|1099.3|1098.1|2
1654067000000|2022-06-01 07:03:20|1099.5|1098|1099.2|1098.2|1099.5|1098.2|1099.2|1098|0
1654067050000|2022-06-01 07:04:10|1099.5|1098|1099.2|1098.2|1099.5|1098.2|1099.2|1098|0
1654067080000|2022-06-01 07:04:40|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1654067090000|2022-06-01 07:04:50|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654067100000|2022-06-01 07:05:00|1099.5|1098|1099.2|1098.2|1099.5|1098.2|1099.2|1098|1
1654067110000|2022-06-01 07:05:10|1099.1|1098.5|1099.4|1097.9|1099.4|1098.5|1099.1|1097.9|1
1654067120000|2022-06-01 07:05:20|1099.2|1098.2|1099.4|1097.9|1099.5|1098.2|1099.2|1097.9|0
1654067140000|2022-06-01 07:05:40|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.3|1098.3|0
1654067160000|2022-06-01 07:06:00|1099.3|1098.7|1099.8|1099.2|1099.8|1099.2|1099.3|1098.7|3
1654067170000|2022-06-01 07:06:10|1100.5|1099.9|1100.7|1099.2|1100.7|1099.9|1100.2|1099.2|12
1654067230000|2022-06-01 07:07:10|||||||||2
1654067250000|2022-06-01 07:07:30|1100.3|1099.7|1100.6|1099.6|1100.6|1099.8|1100.3|1099.6|0
1654067260000|2022-06-01 07:07:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654067310000|2022-06-01 07:08:30|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|9
1654067320000|2022-06-01 07:08:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1654067330000|2022-06-01 07:08:50|1101.1|1100.1|1101.2|1100.2|1101.2|1100.3|1100.9|1100.1|3
1654067350000|2022-06-01 07:09:10|1101.3|1100.6|1101.5|1100|1101.5|1100.6|1101.2|1100|4
1654067370000|2022-06-01 07:09:30|1101.6|1100.1|1101.5|1100|1101.6|1100.4|1101.4|1100|0
1654067390000|2022-06-01 07:09:50|||||||||1
1654067410000|2022-06-01 07:10:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1654067420000|2022-06-01 07:10:20|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1654067430000|2022-06-01 07:10:30|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|0
1654067460000|2022-06-01 07:11:00|1101.4|1100.4|1101.8|1100.3|1101.8|1100.5|1101.4|1100.3|0
1654067470000|2022-06-01 07:11:10|1101.6|1100.6|1101.7|1100.7|1101.7|1100.7|1101.6|1100.6|0
1654067480000|2022-06-01 07:11:20|1101.5|1100.9|1101.9|1100.4|1101.9|1100.9|1101.5|1100.4|0
1654067500000|2022-06-01 07:11:40|1101.7|1100.7|1101.9|1100.4|1101.9|1100.7|1101.7|1100.4|0
1654067510000|2022-06-01 07:11:50|1101.7|1100.7|1101.9|1100.4|1101.9|1100.7|1101.7|1100.4|1
1654067530000|2022-06-01 07:12:10|1101.7|1100.7|1101.9|1101.3|1101.9|1101.3|1101.6|1100.6|2
1654067550000|2022-06-01 07:12:30|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|0
1654067560000|2022-06-01 07:12:40|||||||||1
1654067570000|2022-06-01 07:12:50|||||||||1
1654067580000|2022-06-01 07:13:00|1101.7|1101.1|1102.4|1101.8|1102.6|1101.8|1101.7|1101.1|3
1654067590000|2022-06-01 07:13:10|1102.2|1101.4|1102|1101.4|1102.2|1101.6|1102|1101.4|2
1654067610000|2022-06-01 07:13:30|||||||||2
1654067620000|2022-06-01 07:13:40|1102.4||1102.4||1102.4||1102.4||1
1654067640000|2022-06-01 07:14:00|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|0
1654067650000|2022-06-01 07:14:10||1101.8||1101.8||1101.8||1101.8|0
1654067700000|2022-06-01 07:15:00|1102.3|1101.7|1102.3|1101.3|1102.3|1101.7|1102.2|1101.3|1
1654067710000|2022-06-01 07:15:10|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1654067720000|2022-06-01 07:15:20|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|0
1654067750000|2022-06-01 07:15:50|1101.9|1101.3|1102.1|1101.1|1102.1|1101.3|1101.9|1101.1|0
1654067760000|2022-06-01 07:16:00|||||||||1
1654067770000|2022-06-01 07:16:10|1101.7||1101.7||1101.7||1101.7||0
1654067780000|2022-06-01 07:16:20|1101.8|1100.8|1101.6|1100.6|1101.9|1100.8|1101.6|1100.4|7
1654067800000|2022-06-01 07:16:40|1101.9|1100.4|1101.2|1100.6|1101.9|1100.6|1101.2|1100.3|0
1654067810000|2022-06-01 07:16:50|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.3|1099.3|4
1654067820000|2022-06-01 07:17:00|1100|1099|1099.7|1099.1|1100.4|1099.3|1099.7|1098.8|7
1654067830000|2022-06-01 07:17:10|1099.9|1098.9|1100|1099|1100|1099.2|1099.8|1098.9|1
1654067840000|2022-06-01 07:17:20|1099.7|1099.1|1100.2|1099.2|1100.2|1099.2|1099.7|1098.9|4
1654067850000|2022-06-01 07:17:30|1100.4|1098.9|1099|1098|1100.4|1098.9|1099|1098|7
1654067860000|2022-06-01 07:17:40|1099.5|1098.2|1099.2|1098.2|1099.5|1098.2|1099.2|1098.2|2
1654067870000|2022-06-01 07:17:50|1099.5|1098|1099.2|1098.2|1099.5|1098.2|1099.2|1098|0
1654067880000|2022-06-01 07:18:00|1099.5|1098|1099.5|1098|1099.5|1098.2|1099.2|1098|1
1654067890000|2022-06-01 07:18:10|1099.7|1098.5|1100|1098.5|1100|1098.7|1099.7|1098.5|1
1654067910000|2022-06-01 07:18:30|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1654067920000|2022-06-01 07:18:40|1100|1098.5|1099.7|1098.2|1100|1098.7|1099.5|1098.2|2
1654067960000|2022-06-01 07:19:20|1099.5|1098.5|1099.8|1098.3|1099.8|1098.5|1099.5|1098.2|0
1654067980000|2022-06-01 07:19:40|1099.6|1099|1099.9|1098.9|1099.9|1099|1099.6|1098.8|0
1654067990000|2022-06-01 07:19:50|1099.5||1099.5||1099.5||1099.5||1
1654068000000|2022-06-01 07:20:00|1099.6|1098.6|1099.7|1098.2|1099.8|1098.6|1099.6|1098.1|1
1654068010000|2022-06-01 07:20:10|1099.3|1098.3|1099.4|1098.4|1099.6|1098.4|1099.3|1098.1|1
1654068040000|2022-06-01 07:20:40|1099.5|1098.5|1099.2|1098.6|1099.8|1098.6|1098.7|1097.9|9
1654068050000|2022-06-01 07:20:50|1099.4|1098.4|1099.4|1098.4|1099.4|1098.6|1099.2|1098.4|0
1654068060000|2022-06-01 07:21:00|1099.6|1098.1|1098.9|1098.3|1099.6|1098.3|1098.9|1098|1
1654068070000|2022-06-01 07:21:10|||||||||1
1654068080000|2022-06-01 07:21:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1654068100000|2022-06-01 07:21:40|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1
1654068110000|2022-06-01 07:21:50|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1654068140000|2022-06-01 07:22:20|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|2
1654068150000|2022-06-01 07:22:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1654068160000|2022-06-01 07:22:40|1098.2|1097.6|1098.4|1097.4|1098.4|1097.6|1098.2|1097.2|2
1654068190000|2022-06-01 07:23:10|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|2
1654068230000|2022-06-01 07:23:50|1099|1097.5|1098.7|1097.7|1099|1097.7|1098.7|1097.4|0
1654068240000|2022-06-01 07:24:00|1099|1097.5|1098.7|1097.7|1099|1097.7|1098.7|1097.5|1
1654068270000|2022-06-01 07:24:30|1098.5|1097.9|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|0
1654068280000|2022-06-01 07:24:40|1098.7||1098.7||1098.7||1098.7||4
1654068300000|2022-06-01 07:25:00|1098.4|1097.8|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|1
1654068400000|2022-06-01 07:26:40|1098.5|1097.9|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|0
1654068440000|2022-06-01 07:27:20|1098.4|1097.8|1099|1097.5|1099|1097.8|1098.4|1097.5|2
1654068450000|2022-06-01 07:27:30|1098.8|1098|1098.9|1098.3|1098.9|1098.3|1098.8|1098|0
1654068470000|2022-06-01 07:27:50|||||||||1
1654068510000|2022-06-01 07:28:30|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1654068530000|2022-06-01 07:28:50|1099.1|1098.5|1097.9|1097.3|1099.3|1098.7|1097.9|1097.3|3
1654068540000|2022-06-01 07:29:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|3
1654068560000|2022-06-01 07:29:20|1098.1|1097.5|1098.2|1097.2|1098.4|1097.8|1098.1|1097.2|1
1654068570000|2022-06-01 07:29:30||1097.6||1097.6||1097.6||1097.6|0
1654068580000|2022-06-01 07:29:40|1098.3|1097.3|1098.2|1097.2|1098.3|1097.3|1098.2|1097.2|0
1654068590000|2022-06-01 07:29:50|1098.1|1097.5|1098.2|1097.2|1098.2|1097.5|1098.1|1097.2|0
1654068600000|2022-06-01 07:30:00|1098.1|1097.5|1098.3|1097.7|1098.6|1097.7|1098.1|1097.1|1
1654068610000|2022-06-01 07:30:10|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|2
1654068650000|2022-06-01 07:30:50||1097.7||1097.7||1097.7||1097.7|2
1654068660000|2022-06-01 07:31:00|1098.4|1097.8|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|0
1654068670000|2022-06-01 07:31:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654068680000|2022-06-01 07:31:20|1098.4|1097.4|1098.7|1097.7|1098.7|1097.8|1098.4|1097.4|0
1654068700000|2022-06-01 07:31:40|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1654068710000|2022-06-01 07:31:50|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654068720000|2022-06-01 07:32:00|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1654068750000|2022-06-01 07:32:30|1097.8|1097.2|1098.2|1097.2|1098.2|1097.2|1097.8|1097.2|3
1654068760000|2022-06-01 07:32:40|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1654068770000|2022-06-01 07:32:50|1098.5|1097.9|1098.9|1097.9|1098.9|1097.9|1098.5|1097.9|1
1654068780000|2022-06-01 07:33:00|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098.5|1097.9|1
1654068790000|2022-06-01 07:33:10|1098.8|1098.2|1099.2|1098.2|1099.2|1098.2|1098.8|1098.2|0
1654068800000|2022-06-01 07:33:20|1099.6|1098.1|1099.7|1098.7|1099.7|1098.7|1099.4|1098.1|0
1654068810000|2022-06-01 07:33:30|1099.5|1098.5|1099.7|1098.7|1099.7|1098.7|1099.5|1098.5|0
1654068820000|2022-06-01 07:33:40|1100|1098.5|1099.9|1098.9|1100|1099|1099.2|1098.5|0
1654068830000|2022-06-01 07:33:50||1099.3||1098.4||1099.3||1098.4|1
1654068840000|2022-06-01 07:34:00|1099.7|1098.7|1099.9|1098.4|1099.9|1098.7|1099.7|1098.4|0
1654068880000|2022-06-01 07:34:40|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1654068890000|2022-06-01 07:34:50|1099.9|1098.4|1099.8|1098.3|1099.9|1098.4|1099.8|1098.3|0
1654068920000|2022-06-01 07:35:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654068990000|2022-06-01 07:36:30|1099.3|1097.8|1099.3|1097.8|1099.3|1098|1099|1097.8|1
1654069000000|2022-06-01 07:36:40|1099|1098|1099|1098|1099|1098|1099|1098|0
1654069060000|2022-06-01 07:37:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1654069070000|2022-06-01 07:37:50|1098.5|1097.9|1098.2|1097.2|1098.5|1097.9|1098.2|1097|2
1654069080000|2022-06-01 07:38:00|1098.1|1097.5|1098.1|1097.5|1098.3|1097.5|1098.1|1097.3|0
1654069090000|2022-06-01 07:38:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654069100000|2022-06-01 07:38:20||1097.2||1097.6||1097.6||1097.2|0
1654069110000|2022-06-01 07:38:30|1098.7|1097.2|1098.7|1097.7|1098.7|1097.7|1098.7|1097.2|2
1654069120000|2022-06-01 07:38:40||1098.1||1098.1||1098.1||1098.1|0
1654069130000|2022-06-01 07:38:50||1097.7||1097.7||1097.7||1097.7|2
1654069150000|2022-06-01 07:39:10|1099.2||1099.2||1099.2||1099.2||2
1654069160000|2022-06-01 07:39:20||1098.2||1098.2||1098.2||1098.2|0
1654069180000|2022-06-01 07:39:40|1098.9|1098.3|1099.2|1098.2|1099.2|1098.3|1098.9|1098.2|0
1654069230000|2022-06-01 07:40:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1654069240000|2022-06-01 07:40:40|1099.4|1098.8|1099.2|1098.2|1099.5|1098.8|1099.2|1098|4
1654069250000|2022-06-01 07:40:50|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1654069270000|2022-06-01 07:41:10|1099.3|1098.7|1099.2|1098.2|1099.5|1098.7|1099.2|1098|1
1654069290000|2022-06-01 07:41:30|||||||||1
1654069300000|2022-06-01 07:41:40|1098.9|1098.3|1098.2|1097.2|1098.9|1098.3|1098.2|1097.2|0
1654069360000|2022-06-01 07:42:40|1098|1097.4|1098.2|1097.2|1098.2|1097.5|1098|1097.2|0
1654069370000|2022-06-01 07:42:50|1097.5|1096.9|1096.9|1095.9|1097.5|1096.9|1096.8|1095.5|5
1654069380000|2022-06-01 07:43:00|1096.7|1096.1|1097|1096|1097|1096.1|1096.6|1096|1
1654069430000|2022-06-01 07:43:50|1096.8|1096.2|1097|1095.5|1097.2|1096.2|1096.6|1095.5|4
1654069440000|2022-06-01 07:44:00|1096.9|1095.9|1096.7|1095.7|1097|1095.9|1096.7|1095.5|4
1654069450000|2022-06-01 07:44:10|1096.8|1095.8|1096.9|1095.9|1096.9|1096.1|1096.7|1095.7|0
1654069500000|2022-06-01 07:45:00|1097|1095.5|1096.9|1095.9|1097.1|1095.9|1096.9|1095.5|4
1654069510000|2022-06-01 07:45:10|1096.7|1096.1|1096.2|1095.6|1096.9|1096.1|1096.2|1095.6|2
1654069520000|2022-06-01 07:45:20||1095.2||1095.2||1095.2||1095.2|1
1654069530000|2022-06-01 07:45:30|1095.8|1095.3|1095.9|1095.3|1095.9|1095.3|1095.8|1095.3|0
1654069540000|2022-06-01 07:45:40|||||||||2
1654069550000|2022-06-01 07:45:50|1095.8|1095.2|1095.8|1094.3|1095.8|1095.2|1095.8|1094.3|2
1654069560000|2022-06-01 07:46:00|1095.6|1094.6|1095.9|1094.9|1095.9|1095|1095.6|1094.6|3
1654069570000|2022-06-01 07:46:10|||||||||1
1654069610000|2022-06-01 07:46:50|1096.1|1094.6|1095.8|1094.3|1096.1|1094.6|1095.5|1094.1|9
1654069620000|2022-06-01 07:47:00|||||||||2
1654069630000|2022-06-01 07:47:10|1096|1094.5|1096|1094.5|1096|1094.5|1095.9|1094.4|1
1654069640000|2022-06-01 07:47:20|1095.9|1094.9|1096|1094.5|1096|1094.9|1095.9|1094.5|2
1654069660000|2022-06-01 07:47:40|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1654069670000|2022-06-01 07:47:50|1095.7|1094.7|1095.5|1094.5|1095.9|1094.7|1095.5|1094.4|0
1654069680000|2022-06-01 07:48:00|1096||1096||1096||1096||3
1654069710000|2022-06-01 07:48:30|1095.9|1095.4|1095.9|1094.4|1095.9|1095.4|1095.9|1094.4|32
1654069740000|2022-06-01 07:49:00|1095.7|1094.7|1094.6|1093.1|1096|1094.7|1093.9|1092.9|48
1654069750000|2022-06-01 07:49:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654069760000|2022-06-01 07:49:20|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1
1654069770000|2022-06-01 07:49:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654069780000|2022-06-01 07:49:40|1094.4|1093.4|1095.2|1094.2|1095.2|1094.2|1094.4|1093.4|7
1654069790000|2022-06-01 07:49:50|1095.1|1094.5|1095.4|1094.8|1095.7|1094.8|1095.1|1094.5|4
1654069800000|2022-06-01 07:50:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|0
1654069830000|2022-06-01 07:50:30|1096|1094.5|1096.1|1095.5|1096.1|1095.5|1096|1094.5|5
1654069850000|2022-06-01 07:50:50|1096.7|1095.7|1096.6|1096|1096.7|1096|1096.6|1095.7|1
1654069880000|2022-06-01 07:51:20|||||||||1
1654069930000|2022-06-01 07:52:10|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1654069970000|2022-06-01 07:52:50|||||||||1
1654069980000|2022-06-01 07:53:00|1097.1|1095.6|1096.5|1095.5|1097.1|1095.6|1096.5|1095.1|5
1654070010000|2022-06-01 07:53:30|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1654070050000|2022-06-01 07:54:10|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1654070060000|2022-06-01 07:54:20|1096.9|1096.1|1097.2|1096.2|1097.2|1096.2|1096.8|1095.9|0
1654070090000|2022-06-01 07:54:50|||||||||1
1654070110000|2022-06-01 07:55:10|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|0
1654070120000|2022-06-01 07:55:20|1097.4|1096.4|1097.5|1096.5|1097.5|1096.5|1097.4|1096.4|1
1654070160000|2022-06-01 07:56:00|||||||||1
1654070180000|2022-06-01 07:56:20|1097.8|1096.3|1097.5|1096.5|1097.8|1096.5|1097.5|1096.3|1
1654070210000|2022-06-01 07:56:50|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1654070220000|2022-06-01 07:57:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654070230000|2022-06-01 07:57:10|1097.8|1096.3|1097.8|1096.3|1097.8|1096.5|1097.5|1096.3|0
1654070250000|2022-06-01 07:57:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654070310000|2022-06-01 07:58:30|1097.1|1094.6|1096|1095|1097.1|1095|1096|1094.6|5
1654070330000|2022-06-01 07:58:50|1096.3|1094.8|1096.4|1095.4|1096.4|1095.4|1096.2|1094.8|0
1654070340000|2022-06-01 07:59:00|1096.5|1095|1096.5|1095|1096.6|1095.2|1096.2|1095|1
1654070350000|2022-06-01 07:59:10|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1654070380000|2022-06-01 07:59:40|||||||||1
1654070390000|2022-06-01 07:59:50|1096.2|1095.2|1096.5|1095|1096.5|1095.2|1096.2|1095|3
1654070400000|2022-06-01 08:00:00|1095.9|1095.3|1094.9|1093.4|1095.9|1095.3|1094.7|1093.4|3
1654070410000|2022-06-01 08:00:10|1094.7|1093.7|1094.4|1093.8|1094.7|1093.9|1094.4|1093.7|0
1654070430000|2022-06-01 08:00:30|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1
1654070450000|2022-06-01 08:00:50|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|2
1654070460000|2022-06-01 08:01:00|1094.7|1093.7|1095|1093.5|1095|1093.7|1094.7|1093.5|2
1654070470000|2022-06-01 08:01:10|1094.6|1093.6|1094.1|1092.6|1094.6|1093.7|1093.9|1092.6|6
1654070480000|2022-06-01 08:01:20||1093.1||1093.1||1093.1||1093.1|0
1654070490000|2022-06-01 08:01:30|1094|1093|1094|1093|1094|1093|1094|1093|0
1654070500000|2022-06-01 08:01:40|1093.4|1092.8|1093.4|1091.9|1093.4|1092.8|1093.2|1091.7|7
1654070510000|2022-06-01 08:01:50|||||||||1
1654070520000|2022-06-01 08:02:00|1093.2|1092.2|1092.6|1091.6|1093.2|1092.2|1092.6|1091.6|8
1654070530000|2022-06-01 08:02:10|1092.2|1091.9|1093.2|1092.2|1093.4|1092.2|1092.2|1091.9|10
1654070540000|2022-06-01 08:02:20|||||||||1
1654070550000|2022-06-01 08:02:30|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1654070560000|2022-06-01 08:02:40|||||||||1
1654070570000|2022-06-01 08:02:50|1093.2|1092.2|1093.4|1091.9|1093.4|1092.2|1093.2|1091.9|0
1654070580000|2022-06-01 08:03:00|1093.2|1092.6|1093.3|1092.3|1093.3|1092.6|1093.2|1092.3|9
1654070590000|2022-06-01 08:03:10|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1654070600000|2022-06-01 08:03:20|||||||||1
1654070610000|2022-06-01 08:03:30|1093.4|1092.6|1093.2|1092.2|1093.4|1092.6|1093.2|1092.2|0
1654070630000|2022-06-01 08:03:50|1093.3|1092.6|1093.4|1091.9|1093.4|1092.6|1093.2|1091.9|1
1654070640000|2022-06-01 08:04:00|1093.2|1092.2|1093.2|1092.6|1093.2|1092.6|1093.2|1092.2|1
1654070650000|2022-06-01 08:04:10|||||||||1
1654070670000|2022-06-01 08:04:30|1093.1|1092.5|1093.2|1092.2|1093.2|1092.5|1093.1|1092.1|1
1654070680000|2022-06-01 08:04:40|1093.4|1091.9|1093.1|1092.1|1093.4|1092.1|1093.1|1091.9|0
1654070690000|2022-06-01 08:04:50|1093.4|1091.9|1093.2|1092.6|1093.5|1092.6|1093.2|1091.9|1
1654070700000|2022-06-01 08:05:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1
1654070730000|2022-06-01 08:05:30|1094.6|1093.4|1094.9|1093.4|1094.9|1093.4|1094.6|1093.4|1
1654070740000|2022-06-01 08:05:40|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|10
1654070780000|2022-06-01 08:06:20|1093.9|1093.3|1093.4|1092.4|1093.9|1093.3|1093.4|1092.4|8
1654070790000|2022-06-01 08:06:30|||||||||1
1654070820000|2022-06-01 08:07:00|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|2
1654070840000|2022-06-01 08:07:20|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1654070850000|2022-06-01 08:07:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654070860000|2022-06-01 08:07:40|1094.3|1093.3|1094.9|1093.4|1094.9|1093.4|1094.3|1093.3|1
1654070880000|2022-06-01 08:08:00|1094.7|1093.7|1095.4|1093.9|1095.4|1093.9|1094.7|1093.7|1
1654070890000|2022-06-01 08:08:10|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1654070900000|2022-06-01 08:08:20|1095.5|1094|1096.4|1095.4|1096.4|1095.4|1095.5|1094|1
1654070910000|2022-06-01 08:08:30|1096.2|1095.6|1095.9|1094.4|1096.2|1095.6|1095.6|1094.1|10
1654070920000|2022-06-01 08:08:40|1095.7|1094.7|1095.9|1094.4|1095.9|1094.7|1095|1094.4|9
1654070940000|2022-06-01 08:09:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|0
1654070950000|2022-06-01 08:09:10|1095.5|1094.5|1095.1|1094.5|1095.6|1094.5|1095.1|1094.1|3
1654070970000|2022-06-01 08:09:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1654070980000|2022-06-01 08:09:40|1095.4|1094.4|1095.8|1094.3|1095.8|1094.4|1095.4|1094.3|2
1654071010000|2022-06-01 08:10:10|1095.7|1094.7|1095.9|1094.9|1095.9|1094.9|1095.7|1094.7|0
1654071030000|2022-06-01 08:10:30|1096.3|1095.3|1096|1095|1096.3|1095.7|1096|1095|7
1654071040000|2022-06-01 08:10:40|1096.3|1094.8|1096.4|1094.9|1096.4|1094.9|1096.3|1094.8|0
1654071050000|2022-06-01 08:10:50|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|0
1654071090000|2022-06-01 08:11:30|1096.4|1095.4|1096.2|1095.6|1096.4|1095.6|1096.2|1095.4|2
1654071100000|2022-06-01 08:11:40|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1654071150000|2022-06-01 08:12:30|1096.7|1096.1|1097.7|1096.7|1097.7|1096.8|1096.7|1096.1|25
1654071160000|2022-06-01 08:12:40|1097.9|1096.4|1097.5|1096.5|1097.9|1096.5|1097.5|1096.4|0
1654071170000|2022-06-01 08:12:50|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1654071200000|2022-06-01 08:13:20|1097.5|1096.5|1097.7|1096.2|1097.7|1096.5|1097.5|1096.2|2
1654071210000|2022-06-01 08:13:30|1097.6|1096.1|1096.5|1095.5|1097.6|1096.3|1096.5|1095.5|1
1654071250000|2022-06-01 08:14:10|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1654071270000|2022-06-01 08:14:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1654071300000|2022-06-01 08:15:00|1096.4|1094.9|1096.5|1095|1096.5|1095|1096.4|1094.9|0
1654071310000|2022-06-01 08:15:10|1096.4|1094.9|1096.3|1094.8|1096.4|1094.9|1096.3|1094.8|0
1654071330000|2022-06-01 08:15:30|1096|1095|1096|1095|1096|1095|1096|1095|0
1654071340000|2022-06-01 08:15:40|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1
1654071350000|2022-06-01 08:15:50|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1
1654071380000|2022-06-01 08:16:20|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1654071420000|2022-06-01 08:17:00|1096.2|1095.6|1096.4|1095.4|1096.4|1095.6|1096.2|1095.4|0
1654071430000|2022-06-01 08:17:10|1096.2|1095.6|1096.3|1094.8|1096.3|1095.6|1096.2|1094.7|1
1654071460000|2022-06-01 08:17:40|1096.2|1095.2|1096.3|1094.8|1096.4|1095.2|1096.2|1094.8|0
1654071470000|2022-06-01 08:17:50|1096.4|1094.9|1096.2|1095.2|1096.4|1095.2|1096.2|1094.9|0
1654071480000|2022-06-01 08:18:00|1096.1|1095.5|1096.4|1095.4|1096.4|1095.6|1096.1|1095.2|0
1654071490000|2022-06-01 08:18:10|1096.9|1095.9|1096.7|1096.1|1096.9|1096.2|1096.7|1095.9|10
1654071510000|2022-06-01 08:18:30|1097|1096.4|1096.9|1095.9|1097|1096.4|1096.9|1095.9|2
1654071540000|2022-06-01 08:19:00|1096.7|1096.1|1096.9|1095.9|1096.9|1096.1|1096.7|1095.9|0
1654071570000|2022-06-01 08:19:30|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1654071580000|2022-06-01 08:19:40|1096.9|1095.9|1096.9|1095.9|1096.9|1096.1|1096.7|1095.9|4
1654071590000|2022-06-01 08:19:50||1095.4||1095.4||1095.4||1095.4|2
1654071610000|2022-06-01 08:20:10|1096.6|1095.6|1096.6|1095.1|1096.6|1095.6|1096.6|1095.1|0
1654071630000|2022-06-01 08:20:30|1096.8|1095.3|1096.6|1095.1|1096.8|1095.3|1096.6|1095.1|0
1654071640000|2022-06-01 08:20:40|1096.8|1095.3|1096.6|1095.1|1096.8|1095.3|1096.6|1095.1|0
1654071650000|2022-06-01 08:20:50|1096.7|1095.2|1096.9|1095.4|1096.9|1095.4|1096.7|1095.2|0
1654071680000|2022-06-01 08:21:20|1096.6|1095.6|1096.5|1095.5|1096.6|1095.6|1096.5|1095.5|0
1654071700000|2022-06-01 08:21:40|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1654071730000|2022-06-01 08:22:10|1096.3|1095.7|1096.2|1095.2|1096.3|1095.7|1096.2|1095.2|2
1654071740000|2022-06-01 08:22:20|1096.5|1095|1095.4|1094.8|1096.6|1095.3|1095.4|1094.8|9
1654071760000|2022-06-01 08:22:40|1095.6|1094.6|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|0
1654071780000|2022-06-01 08:23:00|1095.7|1094.2|1095.7|1094.2|1095.7|1094.5|1095.5|1094.2|0
1654071790000|2022-06-01 08:23:10|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1654071820000|2022-06-01 08:23:40|1095.2|1094.2|1095.3|1094.3|1095.3|1094.6|1095.2|1094.2|0
1654071830000|2022-06-01 08:23:50|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1654071840000|2022-06-01 08:24:00|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1094.9|1094.2|1
1654071860000|2022-06-01 08:24:20|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|2
1654071890000|2022-06-01 08:24:50|1095.2|1094.6|1095.6|1094.1|1095.6|1094.6|1095.2|1094.1|1
1654071900000|2022-06-01 08:25:00|1095.3|1094.3|1095.5|1094.5|1095.7|1094.5|1095.3|1094|0
1654071930000|2022-06-01 08:25:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654071950000|2022-06-01 08:25:50|||||||||1
1654071960000|2022-06-01 08:26:00|1095.2|1094.6|1095.3|1094.7|1095.4|1094.7|1095.2|1094.4|0
1654072040000|2022-06-01 08:27:20|||||||||1
1654072060000|2022-06-01 08:27:40|||||||||1
1654072070000|2022-06-01 08:27:50|||||||||1
1654072140000|2022-06-01 08:29:00|||||||||2
1654072150000|2022-06-01 08:29:10|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1654072160000|2022-06-01 08:29:20|1095.4|1093.9|1094.5|1093.5|1095.5|1094.1|1094.5|1093.5|8
1654072170000|2022-06-01 08:29:30|1094.6|1094|1095.2|1094.2|1095.2|1094.2|1094.6|1093.8|7
1654072190000|2022-06-01 08:29:50|1095.7|1094.6|1095.7|1094.2|1095.7|1094.6|1095.7|1094.2|0
1654072200000|2022-06-01 08:30:00|1095.5|1094.5|1095.9|1094.4|1095.9|1094.5|1095.5|1094.4|1
1654072220000|2022-06-01 08:30:20|1096.1|1094.6|1096.5|1095.5|1096.7|1095.5|1096.1|1094.6|0
1654072230000|2022-06-01 08:30:30|1096.3|1095.3|1096.2|1095.2|1096.3|1095.3|1096.2|1095.2|1
1654072260000|2022-06-01 08:31:00|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1
1654072360000|2022-06-01 08:32:40|1095.7|1095.1|1096.2|1095.6|1096.2|1095.6|1095.7|1095.1|2
1654072380000|2022-06-01 08:33:00|1096.3|1095.3|1096|1094.5|1096.3|1095.3|1095.9|1094.5|2
1654072390000|2022-06-01 08:33:10|1096.1|1094.6|1096|1095|1096.1|1095|1096|1094.6|0
1654072400000|2022-06-01 08:33:20|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1654072420000|2022-06-01 08:33:40|1096.3|1094.8|1096.4|1094.9|1096.4|1095|1096|1094.8|0
1654072430000|2022-06-01 08:33:50|1096.3|1094.8|1096.3|1095.3|1096.4|1095.3|1096.3|1094.8|1
1654072440000|2022-06-01 08:34:00|1096.4|1095.4|1096.3|1095.7|1096.5|1095.7|1096.3|1095|0
1654072460000|2022-06-01 08:34:20|||||||||2
1654072500000|2022-06-01 08:35:00|||||||||1
1654072540000|2022-06-01 08:35:40|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1
1654072630000|2022-06-01 08:37:10|1096.1|1095.1|1096|1094.5|1096.1|1095.1|1096|1094.5|0
1654072640000|2022-06-01 08:37:20|1095.8|1094.8|1095.9|1094.9|1095.9|1094.9|1095.8|1094.8|0
1654072650000|2022-06-01 08:37:30|1096|1095|1096|1095|1096|1095|1096|1095|0
1654072660000|2022-06-01 08:37:40|1095.9|1094.9|1096|1094.5|1096|1095|1095.9|1094.5|0
1654072690000|2022-06-01 08:38:10|1095.8|1094.8|1096|1095|1096.2|1095|1095.8|1094.7|4
1654072700000|2022-06-01 08:38:20|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1654072720000|2022-06-01 08:38:40|1095.9|1094.4|1095.7|1094.7|1095.9|1094.7|1095.7|1094.4|8
1654072730000|2022-06-01 08:38:50|1096.2|1095.1|1096.3|1095.7|1096.5|1095.7|1096.2|1095|6
1654072750000|2022-06-01 08:39:10|1096|1094.5|1095.5|1094.5|1096|1094.8|1094.8|1094.2|10
1654072800000|2022-06-01 08:40:00|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1
1654072870000|2022-06-01 08:41:10|1094.7|1093.7|1094.7|1094.1|1094.7|1094.1|1094.7|1093.7|0
1654072880000|2022-06-01 08:41:20|1094.8|1093.8|1094.5|1093.5|1094.9|1093.8|1094.5|1093.4|1
1654072890000|2022-06-01 08:41:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1654072900000|2022-06-01 08:41:40|1094.3|1093.7|1094.7|1093.7|1094.7|1094.1|1094.3|1093.7|6
1654072940000|2022-06-01 08:42:20|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|2
1654072980000|2022-06-01 08:43:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1654073050000|2022-06-01 08:44:10|1094.3|1093.6|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|1
1654073060000|2022-06-01 08:44:20|1094.5|1093.9|1095.7|1094.7|1095.9|1095.1|1094.5|1093.9|18
1654073080000|2022-06-01 08:44:40||1095.1||1095.1||1095.1||1095.1|0
1654073090000|2022-06-01 08:44:50|1095.8|1095.2|1096.2|1095.6|1096.4|1095.6|1095.8|1095.2|1
1654073100000|2022-06-01 08:45:00|1096.1|1095.5|1095.7|1095.1|1096.3|1095.7|1095.7|1094.7|12
1654073110000|2022-06-01 08:45:10|1095.6|1095|1096.5|1095.9|1096.6|1095.9|1095.5|1094.9|13
1654073120000|2022-06-01 08:45:20|1096.2|1095.5|1096.2|1095.6|1096.3|1095.7|1096.2|1095.5|1
1654073130000|2022-06-01 08:45:30|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654073160000|2022-06-01 08:46:00|1096.2|1095.6|1098|1097|1098.2|1097.6|1096.2|1095.6|52
1654073170000|2022-06-01 08:46:10|1097.9|1097.3|1098.7|1098.1|1098.7|1098.1|1097.9|1097.3|5
1654073180000|2022-06-01 08:46:20|1098.6|1098|1099.2|1098.2|1099.4|1098.2|1098.6|1097.9|5
1654073190000|2022-06-01 08:46:30|1098.9|1098.3|1098.8|1097.8|1098.9|1098.3|1098.7|1097.4|5
1654073210000|2022-06-01 08:46:50|1099|1097.5|1098.8|1097.3|1099|1097.5|1098.8|1097.3|1
1654073220000|2022-06-01 08:47:00|1098.2|1097.6|1098|1097|1098.2|1097.6|1097.9|1096.7|4
1654073230000|2022-06-01 08:47:10|1098.2|1096.7|1098.1|1096.6|1098.2|1096.7|1098.1|1096.6|0
1654073240000|2022-06-01 08:47:20|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1654073250000|2022-06-01 08:47:30|1097.7|1096.7|1097.6|1096.1|1097.9|1096.7|1097.6|1096.1|1
1654073290000|2022-06-01 08:48:10|1097.5|1096.5|1097.7|1096.2|1097.7|1096.5|1097.5|1096.2|0
1654073310000|2022-06-01 08:48:30|1097.4|1096.4|1097.3|1096.3|1097.4|1096.4|1097.3|1096.3|0
1654073340000|2022-06-01 08:49:00|1097.5|1096.9|1098.6|1097.1|1098.6|1097.6|1097.5|1096.5|6
1654073360000|2022-06-01 08:49:20|1098.7|1097.2|1099.2|1097.7|1099.3|1097.8|1098.7|1097.2|1
1654073420000|2022-06-01 08:50:20|1099|1098|1099|1098|1099|1098|1099|1098|0
1654073430000|2022-06-01 08:50:30|1099.1|1098.1|1098.9|1097.4|1099.2|1098.1|1098.9|1097.4|1
1654073440000|2022-06-01 08:50:40|1098.8|1097.3|1098.7|1097.2|1098.8|1097.3|1098.7|1097.2|0
1654073450000|2022-06-01 08:50:50|1098.9|1097.4|1099.2|1097.7|1099.2|1097.7|1098.9|1097.4|1
1654073490000|2022-06-01 08:51:30|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1654073500000|2022-06-01 08:51:40|1098.9|1097.4|1098.7|1097.7|1098.9|1097.7|1098.7|1097.4|0
1654073510000|2022-06-01 08:51:50|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|0
1654073520000|2022-06-01 08:52:00|1098.7|1097.7|1098.5|1097.5|1098.7|1097.7|1098.5|1097.5|0
1654073540000|2022-06-01 08:52:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654073550000|2022-06-01 08:52:30|1098.4|1097.2|1098.4|1096.9|1098.4|1097.2|1098.4|1096.9|0
1654073560000|2022-06-01 08:52:40|1098.2|1096.7|1098.1|1096.6|1098.2|1096.7|1098.1|1096.6|0
1654073570000|2022-06-01 08:52:50|1098.4|1097.1|1098.2|1097.2|1098.4|1097.2|1098.2|1096.9|0
1654073580000|2022-06-01 08:53:00|1098.5|1097.9|1099.9|1098.4|1099.9|1099.1|1098.5|1097.9|6
1654073590000|2022-06-01 08:53:10|1100|1098.5|1099.8|1098.3|1100|1098.5|1099.8|1098.3|0
1654073610000|2022-06-01 08:53:30|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1654073620000|2022-06-01 08:53:40|1100.2|1098.6|1100.1|1098.6|1100.2|1098.6|1100.1|1098.6|3
1654073640000|2022-06-01 08:54:00|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1654073660000|2022-06-01 08:54:20|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1654073680000|2022-06-01 08:54:40|1100.1|1098.6|1098.8|1097.3|1100.1|1098.6|1098.8|1097.3|11
1654073690000|2022-06-01 08:54:50|1098.6|1097.6|1099.1|1097.6|1099.2|1097.7|1098.6|1097.6|0
1654073700000|2022-06-01 08:55:00|1099|1097.5|1099.1|1097.6|1099.2|1097.7|1099|1097.5|0
1654073710000|2022-06-01 08:55:10|1099.2|1097.7|1099.1|1097.6|1099.2|1097.7|1099.1|1097.6|0
1654073730000|2022-06-01 08:55:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1654073740000|2022-06-01 08:55:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1654073760000|2022-06-01 08:56:00|1098.2|1097.6|1098.7|1097.7|1099.8|1098.5|1098|1097|10
1654073770000|2022-06-01 08:56:10|1098.6|1097.1|1098.6|1097.6|1098.9|1097.6|1098.6|1097.1|5
1654073780000|2022-06-01 08:56:20|1098.7|1097.7|1099.2|1097.7|1099.2|1097.7|1098.7|1097.5|3
1654073790000|2022-06-01 08:56:30|1099.8|1098.2|1099.8|1098.3|1099.8|1098.3|1099.8|1098.2|2
1654073800000|2022-06-01 08:56:40|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1
1654073810000|2022-06-01 08:56:50|1100|1099|1099.7|1099.1|1100|1099.1|1099.7|1098.9|0
1654073820000|2022-06-01 08:57:00|1100|1099|1100.4|1099.8|1100.5|1099.8|1099.7|1098.5|4
1654073830000|2022-06-01 08:57:10|1100.5|1099.9|1100.7|1099.7|1100.8|1100|1100.5|1099.3|7
1654073840000|2022-06-01 08:57:20|1100.6|1100|1100.7|1100.1|1100.8|1100.1|1100.6|1099.7|0
1654073850000|2022-06-01 08:57:30|1101|1100|1101.1|1099.6|1101.1|1100|1101|1099.6|0
1654073860000|2022-06-01 08:57:40|1100.7|1099.7|1101|1100|1101|1100|1100.7|1099.7|0
1654073870000|2022-06-01 08:57:50|1101.2|1099.7|1100.5|1099.5|1101.2|1099.8|1100.5|1099.3|1
1654073880000|2022-06-01 08:58:00|1100|1099|1099.7|1098.2|1100|1099|1099.5|1098.2|8
1654073890000|2022-06-01 08:58:10|1099.5|1098|1099.2|1098.6|1100.4|1099.2|1099.2|1098|4
1654073900000|2022-06-01 08:58:20||1098.2||1098.2||1098.2||1098.2|0
1654073920000|2022-06-01 08:58:40||1097.7||1097.7||1097.7||1097.7|0
1654073930000|2022-06-01 08:58:50|1099.1|1097.6|1100|1099|1100|1099|1099|1097.6|4
1654073950000|2022-06-01 08:59:10|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|2
1654073980000|2022-06-01 08:59:40|||||||||2
1654073990000|2022-06-01 08:59:50|1100|1099|1100|1099|1100|1099|1100|1099|0
1654074000000|2022-06-01 09:00:00|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|16
1654074010000|2022-06-01 09:00:10|1099.6|1099|1099.4|1097.9|1099.6|1099|1099.4|1097.9|2
1654074030000|2022-06-01 09:00:30|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654074040000|2022-06-01 09:00:40|1099.7|1098.6|1099.7|1099.1|1099.7|1099.1|1099.7|1098.6|2
1654074090000|2022-06-01 09:01:30|||||||||1
1654074100000|2022-06-01 09:01:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1
1654074110000|2022-06-01 09:01:50|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1
1654074120000|2022-06-01 09:02:00|1100.4|1099.4|1100.6|1099.1|1100.9|1099.4|1100.4|1099|25
1654074130000|2022-06-01 09:02:10|1100.4|1098.9|1100.2|1099.2|1100.4|1099.2|1100.1|1098.9|1
1654074140000|2022-06-01 09:02:20|1100.1|1099.1|1100.1|1099.1|1100.4|1099.1|1100.1|1098.9|2
1654074160000|2022-06-01 09:02:40|1100.4|1098.9|1100.5|1099.5|1100.6|1099.5|1100.4|1098.9|0
1654074220000|2022-06-01 09:03:40|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1654074240000|2022-06-01 09:04:00|1100.4|1098.9|1100.1|1099.1|1100.4|1099.1|1100.1|1098.9|0
1654074250000|2022-06-01 09:04:10|1100|1099|1100|1099|1100|1099|1100|1099|5
1654074280000|2022-06-01 09:04:40|1099.7|1099.1|1099.7|1098.7|1099.9|1099.1|1099.7|1098.7|1
1654074300000|2022-06-01 09:05:00|1100|1098.5|1099.9|1098.4|1100|1098.5|1099.9|1098.4|0
1654074310000|2022-06-01 09:05:10|1099.8|1098.3|1099.9|1098.9|1100.1|1098.9|1099.8|1098.3|4
1654074320000|2022-06-01 09:05:20|1100.3|1098.8|1100.2|1099.6|1100.3|1099.6|1100.2|1098.8|0
1654074340000|2022-06-01 09:05:40|1100.4|1099.2|1100.2|1099.2|1100.4|1099.2|1100.2|1098.9|0
1654074360000|2022-06-01 09:06:00|1099.9|1099.3|1100.7|1099.7|1100.7|1099.7|1099.9|1099.1|2
1654074370000|2022-06-01 09:06:10|1100.9|1099.4|1101.3|1099.8|1101.4|1100.5|1100.6|1099.4|3
1654074380000|2022-06-01 09:06:20|1101.2|1100.2|1101.2|1100.2|1101.2|1100.5|1101.1|1100.2|0
1654074390000|2022-06-01 09:06:30|1101.1|1100.5|1101.4|1100.4|1101.4|1100.5|1101.1|1100.3|0
1654074440000|2022-06-01 09:07:20|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1
1654074450000|2022-06-01 09:07:30|1101|1099.5|1101|1099.5|1101.2|1099.7|1101|1099.5|0
1654074460000|2022-06-01 09:07:40|1100.5|1099|1099.3|1098.7|1100.5|1099|1099.3|1098.7|6
1654074470000|2022-06-01 09:07:50|1099.7||1099.7||1099.7||1099.7||0
1654074480000|2022-06-01 09:08:00|1099.9|1098.4|1101.3|1100.3|1101.3|1100.7|1099.6|1098.4|28
1654074510000|2022-06-01 09:08:30|1101.2|1100.6|1100.9|1099.4|1101.6|1100.6|1100.7|1099.4|4
1654074520000|2022-06-01 09:08:40|1101|1099.5|1100.7|1099.7|1101|1099.7|1100.7|1099.4|2
1654074530000|2022-06-01 09:08:50|1101|1099.5|1101.5|1100.5|1101.5|1100.6|1101|1099.5|4
1654074540000|2022-06-01 09:09:00|1101.2|1100.6|1101.8|1101.2|1101.8|1101.2|1101.2|1100.5|5
1654074550000|2022-06-01 09:09:10|1101.9|1100.9|1102.2|1100.7|1102.2|1101.1|1101.6|1100.4|6
1654074570000|2022-06-01 09:09:30|1101.7||1101.7||1101.7||1101.7||0
1654074580000|2022-06-01 09:09:40|1102|1101|1101.9|1100.9|1102.3|1101.2|1101.8|1100.7|5
1654074590000|2022-06-01 09:09:50|1101.7|1101.1|1101.3|1100.7|1101.7|1101.1|1101.3|1100.7|1
1654074600000|2022-06-01 09:10:00|1101.4|1100.4|1101.9|1100.4|1101.9|1100.6|1101.2|1100.4|11
1654074630000|2022-06-01 09:10:30|1101.3|1100.7|1100.7|1100.1|1101.3|1100.7|1100.7|1100.1|2
1654074640000|2022-06-01 09:10:40|1101.1|1099.9|1101.4|1099.9|1101.4|1099.9|1101.1|1099.9|1
1654074680000|2022-06-01 09:11:20|1101.2|1100.2|1101.4|1099.9|1101.4|1100.2|1101.2|1099.9|0
1654074700000|2022-06-01 09:11:40|1100.8|1100.2|1101.6|1101|1101.7|1101|1100.8|1099.9|1
1654074710000|2022-06-01 09:11:50|||||||||1
1654074720000|2022-06-01 09:12:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1654074730000|2022-06-01 09:12:10|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|2
1654074740000|2022-06-01 09:12:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1654074750000|2022-06-01 09:12:30|1101.8|1100.8|1101.7|1100.7|1101.9|1100.8|1101.7|1100.4|0
1654074760000|2022-06-01 09:12:40|1101.3|1100.3|1101.2|1100.2|1101.3|1100.3|1101.2|1100.2|2
1654074800000|2022-06-01 09:13:20|1101.4|1099.9|1101.5|1100|1101.5|1100.2|1101.2|1099.9|0
1654074820000|2022-06-01 09:13:40|1101.6|1100.1|1101.4|1100.4|1101.6|1100.4|1101.4|1100.1|0
1654074830000|2022-06-01 09:13:50|1101.3|1100.7|1100.4|1098.9|1101.6|1100.7|1099.7|1098.9|9
1654074840000|2022-06-01 09:14:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1654074860000|2022-06-01 09:14:20|1099.9|1099.3|1100.5|1099.5|1100.5|1099.5|1099.9|1099.3|1
1654074890000|2022-06-01 09:14:50|1100.4|1099.8|1100.6|1099.6|1100.6|1099.8|1100.4|1099.6|1
1654074900000|2022-06-01 09:15:00|1100.5|1099.5|1099.2|1097.7|1100.9|1099.7|1099.2|1097.7|13
1654074910000|2022-06-01 09:15:10|1099.3|1097.8|1099.2|1098.2|1099.3|1098.2|1099.2|1097.7|4
1654074920000|2022-06-01 09:15:20|1099.5|1098|1099.6|1098.6|1099.7|1098.9|1099.5|1098|2
1654074940000|2022-06-01 09:15:40|1099.5|1098.5|1099.5|1098|1099.7|1098.5|1099.2|1098|0
1654074960000|2022-06-01 09:16:00|1098.9|1098.3|1098.5|1097|1098.9|1098.3|1098.2|1097|5
1654074970000|2022-06-01 09:16:10|1097.9|1097.3|1099.1|1097.6|1099.1|1097.7|1097.9|1097.3|1
1654074980000|2022-06-01 09:16:20|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1654075000000|2022-06-01 09:16:40|1099|1098.4|1099.1|1097.6|1099.2|1098.4|1099|1097.6|2
1654075040000|2022-06-01 09:17:20|1099|1098|1099.3|1097.8|1099.3|1098|1099|1097.8|0
1654075050000|2022-06-01 09:17:30|1099|1098|1099.3|1097.8|1099.3|1098|1099|1097.8|0
1654075060000|2022-06-01 09:17:40|1099|1098|1099|1098|1099|1098|1099|1098|0
1654075070000|2022-06-01 09:17:50|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1
1654075090000|2022-06-01 09:18:10|1099|1098.4|1099.3|1097.8|1099.4|1098.4|1099|1097.8|4
1654075160000|2022-06-01 09:19:20|1099.2|1098.2|1099.4|1097.9|1099.4|1098.2|1099.2|1097.9|0
1654075170000|2022-06-01 09:19:30|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1654075250000|2022-06-01 09:20:50|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|1
1654075260000|2022-06-01 09:21:00|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1654075280000|2022-06-01 09:21:20|1099.2|1098.2|1099.6|1098.6|1100.2|1099.2|1099.1|1098.2|10
1654075290000|2022-06-01 09:21:30|1099.5|1098.5|1099.2|1098.2|1099.7|1098.5|1099.2|1098.2|1
1654075310000|2022-06-01 09:21:50|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1654075320000|2022-06-01 09:22:00|1098.8|1098.2|1099.4|1098.8|1099.7|1098.8|1098.8|1098|9
1654075370000|2022-06-01 09:22:50|||||||||1
1654075380000|2022-06-01 09:23:00|1099.5|1098.9|1099.5|1098.9|1100|1099.3|1099.5|1098.9|5
1654075390000|2022-06-01 09:23:10|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1654075400000|2022-06-01 09:23:20|1099.8|1098.8|1099.8|1098.8|1100.1|1098.8|1099.8|1098.6|0
1654075440000|2022-06-01 09:24:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1654075490000|2022-06-01 09:24:50|||||||||1
1654075550000|2022-06-01 09:25:50|1099.5|1098.9|1099.7|1098.2|1099.7|1098.9|1099.3|1098.2|1
1654075560000|2022-06-01 09:26:00|1099.3|1098.3|1098.7|1097.7|1099.4|1098.3|1098.7|1097.7|0
1654075610000|2022-06-01 09:26:50||1098.1||1097.7||1098.1||1097.7|0
1654075640000|2022-06-01 09:27:20|1098.4|1097.8|1098.1|1096.6|1098.4|1097.8|1097.7|1096.6|2
1654075650000|2022-06-01 09:27:30|1098|1097|1098|1097|1098|1097|1098|1097|0
1654075660000|2022-06-01 09:27:40|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1654075670000|2022-06-01 09:27:50|1097.7||1097.7||1097.7||1097.7||0
1654075680000|2022-06-01 09:28:00|||||||||1
1654075720000|2022-06-01 09:28:40||1097.1||1097.1||1097.1||1097.1|0
1654075730000|2022-06-01 09:28:50|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|1
1654075740000|2022-06-01 09:29:00|||||||||1
1654075750000|2022-06-01 09:29:10|1098|1096.5|1097.7|1096.7|1098|1096.7|1097.7|1096.5|1
1654075780000|2022-06-01 09:29:40|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1654075860000|2022-06-01 09:31:00|1097.7|1096.7|1097.5|1096|1097.7|1096.9|1096.9|1096|3
1654075870000|2022-06-01 09:31:10|1097.4|1096.4|1097.6|1096.1|1097.6|1096.5|1097.4|1096.1|0
1654075900000|2022-06-01 09:31:40|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654075910000|2022-06-01 09:31:50|1097.4|1096.4|1097.6|1096.1|1097.6|1096.4|1097.2|1096.1|0
1654075920000|2022-06-01 09:32:00|1097.1|1096.5|1097.6|1096.1|1097.6|1096.5|1097.1|1096.1|1
1654075960000|2022-06-01 09:32:40|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1654075980000|2022-06-01 09:33:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1
1654076020000|2022-06-01 09:33:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654076030000|2022-06-01 09:33:50|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|2
1654076040000|2022-06-01 09:34:00|1096.9|1096.3|1096.2|1095.2|1096.9|1096.3|1096.2|1095.2|4
1654076050000|2022-06-01 09:34:10|1096.5|1095|1096.2|1095.6|1096.8|1095.8|1096.2|1095|3
1654076070000|2022-06-01 09:34:30|||||||||1
1654076080000|2022-06-01 09:34:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1
1654076090000|2022-06-01 09:34:50|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1654076100000|2022-06-01 09:35:00|1097|1095.5|1097|1095.5|1097|1095.5|1096.9|1095.4|2
1654076120000|2022-06-01 09:35:20|1097.2|1095.7|1097.3|1095.8|1097.3|1095.8|1097.2|1095.7|0
1654076190000|2022-06-01 09:36:30|1097|1096|1097|1096|1097|1096|1097|1096|0
1654076200000|2022-06-01 09:36:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1654076210000|2022-06-01 09:36:50|1097.2|1096.2|1097.2|1096.6|1097.2|1096.6|1097.2|1096.2|3
1654076220000|2022-06-01 09:37:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654076230000|2022-06-01 09:37:10|1097.8|1096.3|1097.5|1096.5|1097.8|1096.5|1097.5|1096.3|0
1654076240000|2022-06-01 09:37:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1654076270000|2022-06-01 09:37:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654076280000|2022-06-01 09:38:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1654076300000|2022-06-01 09:38:20|1097.5|1096.5|1097.8|1096.3|1097.8|1096.5|1097.5|1096.3|1
1654076350000|2022-06-01 09:39:10|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|0
1654076360000|2022-06-01 09:39:20|||||||||1
1654076370000|2022-06-01 09:39:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1654076380000|2022-06-01 09:39:40|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1654076390000|2022-06-01 09:39:50|1098.5|1097|1097.7|1097.1|1098.5|1097.1|1097.7|1097|8
1654076400000|2022-06-01 09:40:00|||||||||1
1654076410000|2022-06-01 09:40:10|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1654076430000|2022-06-01 09:40:30|1098.1|1097.1|1098.8|1097.3|1098.8|1097.3|1098.1|1097.1|24
1654076450000|2022-06-01 09:40:50|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|0
1654076460000|2022-06-01 09:41:00|1098.8|1097.3|1098.7|1097.2|1098.8|1097.3|1098.7|1097.2|0
1654076490000|2022-06-01 09:41:30|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1654076540000|2022-06-01 09:42:20|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654076570000|2022-06-01 09:42:50|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1654076620000|2022-06-01 09:43:40|1098.7|1097.2|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|0
1654076660000|2022-06-01 09:44:20|1098.7|1097.2|1098.4|1096.9|1098.7|1097.2|1098.4|1096.9|3
1654076670000|2022-06-01 09:44:30|1098.3|1096.8|1098.4|1096.9|1098.4|1097.2|1098.1|1096.8|0
1654076680000|2022-06-01 09:44:40|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1654076690000|2022-06-01 09:44:50|1098.1|1097.1|1098.2|1097.2|1098.2|1097.2|1098.1|1097.1|0
1654076700000|2022-06-01 09:45:00|1098.8|1097.3|1099.1|1097.6|1099.2|1097.7|1098.8|1097.3|3
1654076780000|2022-06-01 09:46:20|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654076830000|2022-06-01 09:47:10|1098.4|1097.8|1097.9|1097.3|1098.4|1097.8|1097.9|1097.3|1
1654076840000|2022-06-01 09:47:20|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1
1654076860000|2022-06-01 09:47:40|1098.1|1097.5|1098.2|1097.2|1098.2|1097.5|1098.1|1097.2|1
1654076880000|2022-06-01 09:48:00|1097.9|1097.3|1097.6|1096.1|1098|1097.3|1097.6|1096.1|1
1654076920000|2022-06-01 09:48:40|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654076930000|2022-06-01 09:48:50|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|7
1654076960000|2022-06-01 09:49:20|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1097.7|1096.2|3
1654076970000|2022-06-01 09:49:30|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|0
1654077000000|2022-06-01 09:50:00|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1654077010000|2022-06-01 09:50:10|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1654077060000|2022-06-01 09:51:00|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1654077070000|2022-06-01 09:51:10||1097||1097||1097||1097|0
1654077100000|2022-06-01 09:51:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654077110000|2022-06-01 09:51:50|1097.5|1096.9|1097.5|1096.5|1097.8|1096.9|1097.5|1096.3|1
1654077150000|2022-06-01 09:52:30|1097.7|1096.2|1097.4|1095.9|1097.7|1096.2|1097.4|1095.9|0
1654077210000|2022-06-01 09:53:30|1097.2|1096.2|1097.5|1096|1097.5|1096.2|1097.2|1096|0
1654077250000|2022-06-01 09:54:10|1097.3|1096.3|1097.4|1096.4|1097.4|1096.4|1097.3|1096.3|0
1654077300000|2022-06-01 09:55:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654077310000|2022-06-01 09:55:10|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1654077330000|2022-06-01 09:55:30|1096.7|1096.1|1096.7|1095.7|1096.7|1096.1|1096.7|1095.7|5
1654077340000|2022-06-01 09:55:40|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|1
1654077350000|2022-06-01 09:55:50|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1654077370000|2022-06-01 09:56:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|2
1654077380000|2022-06-01 09:56:20|1096.3|1095.7|1095.5|1094.5|1096.3|1095.7|1095.4|1094.5|9
1654077390000|2022-06-01 09:56:30|1095.4|1094.8|1096.2|1095.2|1096.2|1095.2|1095.4|1094.8|16
1654077400000|2022-06-01 09:56:40|1096.3|1094.8|1096.2|1095.2|1096.3|1095.2|1096.2|1094.8|1
1654077410000|2022-06-01 09:56:50|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1654077420000|2022-06-01 09:57:00|1096.4|1095.8|1096.6|1096|1096.7|1096|1096.3|1095.5|2
1654077430000|2022-06-01 09:57:10|1096.8|1096.2|1097.4|1096.8|1097.4|1096.8|1096.8|1096.2|2
1654077440000|2022-06-01 09:57:20|1097.6|1096.6|1097.2|1096.2|1097.6|1096.6|1096.9|1095.9|6
1654077450000|2022-06-01 09:57:30|1097.4|1095.9|1096.9|1095.9|1097.4|1095.9|1096.9|1095.9|0
1654077470000|2022-06-01 09:57:50|1097.1|1095.6|1096.9|1095.9|1097.1|1095.9|1096.9|1095.6|0
1654077480000|2022-06-01 09:58:00|1097.1|1095.6|1096.9|1095.4|1097.1|1095.9|1096.8|1095.4|0
1654077490000|2022-06-01 09:58:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1654077560000|2022-06-01 09:59:20|1096.7|1095.2|1096.6|1095.1|1096.8|1095.4|1096.4|1095.1|0
1654077630000|2022-06-01 10:00:30|1096.7|1095.7|1097|1096.4|1097|1096.4|1096.7|1095.7|2
1654077640000|2022-06-01 10:00:40|1097.1|1096.5|1097.8|1096.3|1097.8|1096.7|1097.1|1096.3|2
1654077650000|2022-06-01 10:00:50|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1654077660000|2022-06-01 10:01:00|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654077680000|2022-06-01 10:01:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654077690000|2022-06-01 10:01:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654077720000|2022-06-01 10:02:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1654077760000|2022-06-01 10:02:40|1097.4|1095.9|1097.1|1095.6|1097.4|1095.9|1097.1|1095.6|0
1654077810000|2022-06-01 10:03:30|||||||||2
1654077820000|2022-06-01 10:03:40|1096.8|1095.3|1096.4|1094.9|1096.8|1095.3|1096.4|1094.9|0
1654077880000|2022-06-01 10:04:40|1094.2|1093.2|1094.2|1093.2|1094.2|1093.3|1093.9|1093.1|7
1654077890000|2022-06-01 10:04:50|1093.9|1093.3|1094.2|1093.2|1094.2|1093.3|1093.9|1093.2|0
1654077900000|2022-06-01 10:05:00|1094.4|1093.4|1094.5|1093.5|1094.5|1093.5|1094.4|1093.4|0
1654077930000|2022-06-01 10:05:30|1094.2|1093.6|1094.5|1093.5|1094.8|1093.6|1094.2|1093.3|1
1654077940000|2022-06-01 10:05:40|1094.3|1093.7|1094.7|1093.7|1094.8|1093.7|1094.3|1093.2|1
1654077950000|2022-06-01 10:05:50|||||||||1
1654077960000|2022-06-01 10:06:00|1094.2|1093.6|1094.2|1093.6|1094.7|1093.8|1094.2|1093.6|0
1654077970000|2022-06-01 10:06:10|1094.1|1093.5|1093.9|1093.3|1094.1|1093.5|1093.9|1093.3|4
1654077980000|2022-06-01 10:06:20|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1092.7|4
1654077990000|2022-06-01 10:06:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654078020000|2022-06-01 10:07:00|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1
1654078040000|2022-06-01 10:07:20|||||||||1
1654078060000|2022-06-01 10:07:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654078070000|2022-06-01 10:07:50|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1654078080000|2022-06-01 10:08:00|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|3
1654078100000|2022-06-01 10:08:20|1094.5|1093.4|1095|1094|1095|1094|1094.4|1093.4|2
1654078110000|2022-06-01 10:08:30|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1654078120000|2022-06-01 10:08:40|1095|1094|1094.8|1094.2|1095|1094.2|1094.8|1094|0
1654078130000|2022-06-01 10:08:50|1094.9|1094.3|1095.4|1094.8|1095.4|1094.8|1094.8|1094.2|17
1654078140000|2022-06-01 10:09:00|||||||||1
1654078160000|2022-06-01 10:09:20|1095|1094.4|1094.9|1093.4|1095.2|1094.4|1094.4|1093.3|6
1654078170000|2022-06-01 10:09:30|1094.7|1093.7|1095|1093.5|1095|1093.7|1094.7|1093.5|0
1654078180000|2022-06-01 10:09:40|1094.7|1093.7|1094.9|1093.4|1094.9|1093.7|1094.7|1093.4|0
1654078190000|2022-06-01 10:09:50|1094.7|1094.1|1095|1093.5|1095|1094.1|1094.7|1093.5|7
1654078200000|2022-06-01 10:10:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1654078240000|2022-06-01 10:10:40|1094.8|1094.2|1095.4|1094.8|1095.6|1094.8|1094.8|1094.1|1
1654078250000|2022-06-01 10:10:50|1095.5|1094.9|1096.4|1094.9|1096.4|1094.9|1095.5|1094.9|2
1654078260000|2022-06-01 10:11:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1654078270000|2022-06-01 10:11:10|1096.6|1095.6|1096|1095.4|1097.1|1095.9|1096|1095.2|4
1654078280000|2022-06-01 10:11:20|1096.1|1095.1|1096.2|1095.6|1096.4|1095.6|1096.1|1094.9|0
1654078310000|2022-06-01 10:11:50|1096.6|1095.7|1096.7|1096.1|1096.7|1096.1|1096.6|1095.7|0
1654078320000|2022-06-01 10:12:00|1096.9|1095.9|1097|1096.4|1097.1|1096.4|1096.9|1095.9|8
1654078330000|2022-06-01 10:12:10|1097.2|1096.6|1097.4|1095.9|1097.4|1096.6|1097.2|1095.9|0
1654078370000|2022-06-01 10:12:50|1097.2|1096.2|1097.6|1097|1097.6|1097|1097.2|1096.2|1
1654078380000|2022-06-01 10:13:00|1097.7|1097.1|1098|1096.5|1098.2|1097.3|1097.7|1096.5|4
1654078390000|2022-06-01 10:13:10|1097.6|1096.6|1097.7|1096.7|1097.9|1097.1|1097.6|1096.4|0
1654078400000|2022-06-01 10:13:20|1097.9|1096.4|1097.9|1096.4|1097.9|1096.6|1097.6|1096.4|0
1654078410000|2022-06-01 10:13:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1654078420000|2022-06-01 10:13:40|1097.9|1096.4|1097.6|1096.6|1097.9|1096.6|1097.6|1096.4|0
1654078430000|2022-06-01 10:13:50|1097.9|1096.4|1098.1|1096.6|1098.1|1097.2|1097.8|1096.4|2
1654078440000|2022-06-01 10:14:00|1097.9|1096.9|1098.2|1096.7|1098.2|1097|1097.9|1096.6|0
1654078450000|2022-06-01 10:14:10|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1654078460000|2022-06-01 10:14:20|1097.9|1096.9|1098.2|1096.7|1098.2|1097|1097.9|1096.6|0
1654078490000|2022-06-01 10:14:50|1097.8|1097.2|1098.2|1097.2|1098.2|1097.3|1097.8|1097.2|1
1654078500000|2022-06-01 10:15:00|1098.4|1097.6|1098.2|1097.6|1098.4|1097.6|1098.2|1097.4|0
1654078550000|2022-06-01 10:15:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1654078560000|2022-06-01 10:16:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.3|1097.9|1097.2|0
1654078580000|2022-06-01 10:16:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654078590000|2022-06-01 10:16:30|1098.2|1097.2|1098.2|1097.2|1098.2|1097.3|1097.9|1097.2|0
1654078600000|2022-06-01 10:16:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654078610000|2022-06-01 10:16:50|1097.7|1097.1|1097.9|1096.4|1097.9|1097.1|1097.7|1096.4|3
1654078630000|2022-06-01 10:17:10|1098.2|1096.7|1098.4|1096.9|1098.4|1097.6|1098.1|1096.7|1
1654078640000|2022-06-01 10:17:20|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098.2|1096.9|0
1654078650000|2022-06-01 10:17:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1654078660000|2022-06-01 10:17:40|1098.2|1097.6|1098.1|1097.1|1098.3|1097.6|1098.1|1097.1|1
1654078670000|2022-06-01 10:17:50|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1654078680000|2022-06-01 10:18:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1654078700000|2022-06-01 10:18:20|1098.4|1096.9|1098.4|1097.8|1098.4|1097.8|1098.1|1096.9|3
1654078710000|2022-06-01 10:18:30|1098.3|1097.7|1098.3|1097.3|1098.3|1097.7|1098.3|1097.3|0
1654078790000|2022-06-01 10:19:50|1098.2|1097.6|1098.3|1097.3|1098.3|1097.6|1098.2|1097.3|0
1654078820000|2022-06-01 10:20:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|7
1654078830000|2022-06-01 10:20:30|||||||||1
1654078880000|2022-06-01 10:21:20|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|3
1654079000000|2022-06-01 10:23:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|3
1654079060000|2022-06-01 10:24:20|1099.1|1098.1|1098.7|1098.1|1099.1|1098.1|1098.7|1098.1|2
1654079070000|2022-06-01 10:24:30|1098.8|1097.8|1098.9|1097.4|1098.9|1097.8|1098.8|1097.4|1
1654079080000|2022-06-01 10:24:40|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654079090000|2022-06-01 10:24:50|1098.3|1097.6|1098.2|1097.6|1098.3|1097.6|1098.2|1097.6|0
1654079110000|2022-06-01 10:25:10|1098.3|1097.7|1098.8|1098.2|1099|1098.3|1098.3|1097.7|1
1654079120000|2022-06-01 10:25:20|1098.9|1098.3|1099|1098|1099|1098.3|1098.9|1098|1
1654079130000|2022-06-01 10:25:30|1099.4|1098.4|1099.8|1099.2|1100|1099.2|1099.4|1098.4|3
1654079150000|2022-06-01 10:25:50|1099.9|1099.3|1100|1099.4|1100|1099.4|1099.9|1099.3|16
1654079160000|2022-06-01 10:26:00|1099.9|1099.3|1099.9|1099.3|1100.1|1099.4|1099.9|1099|3
1654079170000|2022-06-01 10:26:10|1100.1|1099.1|1100|1099|1100.1|1099.1|1100|1099|0
1654079220000|2022-06-01 10:27:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1654079280000|2022-06-01 10:28:00|1100|1099|1100|1099|1100|1099|1100|1099|0
1654079300000|2022-06-01 10:28:20|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1654079330000|2022-06-01 10:28:50|1099.2|1098.6|1099.2|1098.2|1099.6|1098.9|1099.2|1097.9|6
1654079340000|2022-06-01 10:29:00|1099.4|1097.9|1099.1|1098.1|1099.4|1098.1|1099.1|1097.9|0
1654079380000|2022-06-01 10:29:40|1099|1098|1099|1098|1099|1098|1099|1098|0
1654079390000|2022-06-01 10:29:50|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1654079400000|2022-06-01 10:30:00|1099|1098|1099|1098|1099|1098|1098.5|1097.9|0
1654079410000|2022-06-01 10:30:10|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.6|1098|3
1654079420000|2022-06-01 10:30:20|1098.5|1097.9|1100.1|1098.6|1100.1|1098.8|1098.4|1097.8|30
1654079430000|2022-06-01 10:30:30|1100|1099|1100.2|1098.7|1100.2|1099|1100|1098.7|0
1654079460000|2022-06-01 10:31:00|1100.1|1098.6|1099.7|1098.7|1100.2|1099|1099.7|1098.6|0
1654079470000|2022-06-01 10:31:10|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1654079490000|2022-06-01 10:31:30|1099.5|1098.5|1099.2|1098.2|1099.5|1098.5|1098.9|1098.2|2
1654079550000|2022-06-01 10:32:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|4
1654079580000|2022-06-01 10:33:00|1098.4|1097.8|1098.6|1097.6|1098.6|1097.8|1098.4|1097.6|0
1654079620000|2022-06-01 10:33:40|1098.4|1097.8|1098.6|1097.6|1098.6|1097.8|1098.4|1097.6|0
1654079630000|2022-06-01 10:33:50|1098.4|1097.8|1098.9|1098.3|1100.2|1099.3|1098.4|1097.8|15
1654079650000|2022-06-01 10:34:10|1099|1098|1099|1098|1099|1098|1099|1098|1
1654079680000|2022-06-01 10:34:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1654079700000|2022-06-01 10:35:00|1098.9|1097.9|1098.6|1098|1098.9|1098|1098.6|1097.9|3
1654079710000|2022-06-01 10:35:10|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|2
1654079720000|2022-06-01 10:35:20|1099.3|1098.2|1098.9|1098.3|1099.3|1098.5|1098.9|1098.1|5
1654079730000|2022-06-01 10:35:30|1099|1098|1099.6|1098.1|1099.6|1098.3|1098.5|1097.5|10
1654079740000|2022-06-01 10:35:40|1099.2|1098.2|1099.6|1099|1099.7|1099.1|1099.2|1098|9
1654079750000|2022-06-01 10:35:50|1100.2|1099.2|1100|1099.4|1100.6|1100|1100|1099.2|27
1654079760000|2022-06-01 10:36:00|||||||||1
1654079770000|2022-06-01 10:36:10|1100.1|1099.1|1099.5|1098.9|1100.1|1099.3|1099.5|1098.8|4
1654079780000|2022-06-01 10:36:20|1099.8|1098.8|1099.5|1098.9|1099.8|1098.9|1099.5|1098.8|2
1654079790000|2022-06-01 10:36:30|1100.2|1098.7|1099.8|1098.8|1100.2|1098.9|1099.8|1098.6|2
1654079800000|2022-06-01 10:36:40|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1
1654079810000|2022-06-01 10:36:50|1099.8|1098.8|1100.1|1098.6|1100.2|1099.1|1099.5|1098.6|2
1654079820000|2022-06-01 10:37:00|1099.4|1098.4|1099.7|1098.7|1099.7|1098.7|1099.4|1098.4|1
1654079830000|2022-06-01 10:37:10|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|1
1654079840000|2022-06-01 10:37:20|1099.4|1098.8|1099.9|1098.4|1099.9|1098.8|1099.4|1098.4|2
1654079850000|2022-06-01 10:37:30|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|1
1654079870000|2022-06-01 10:37:50|1099.6|1098.1|1099.5|1098.5|1099.6|1098.5|1099.4|1098.1|2
1654079880000|2022-06-01 10:38:00|1099.6|1098.1|1099.4|1098.8|1099.6|1098.8|1099.4|1098.1|0
1654079890000|2022-06-01 10:38:10|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1654079910000|2022-06-01 10:38:30|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.6|0
1654079920000|2022-06-01 10:38:40|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.7|0
1654079930000|2022-06-01 10:38:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1654079940000|2022-06-01 10:39:00|1099.6|1098.6|1099.4|1098.4|1099.6|1098.6|1099.4|1098.4|0
1654079950000|2022-06-01 10:39:10|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.4|1098.4|0
1654080000000|2022-06-01 10:40:00|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|0
1654080030000|2022-06-01 10:40:30|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1654080040000|2022-06-01 10:40:40|||||||||1
1654080130000|2022-06-01 10:42:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1654080150000|2022-06-01 10:42:30|1098|1097|1098|1097|1098|1097|1098|1097|3
1654080160000|2022-06-01 10:42:40|1098.1|1096.6|1097.9|1096.4|1098.1|1096.8|1097.8|1096.4|0
1654080170000|2022-06-01 10:42:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1654080190000|2022-06-01 10:43:10|1097.5|1096.5|1097.2|1096.6|1097.5|1096.6|1097.2|1096.5|0
1654080200000|2022-06-01 10:43:20|1097.5|1096.5|1097.2|1096.2|1097.5|1096.5|1097.2|1096.2|11
1654080210000|2022-06-01 10:43:30|1097.3|1096.3|1097.2|1096.2|1097.3|1096.3|1097.2|1096.2|0
1654080220000|2022-06-01 10:43:40|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|3
1654080230000|2022-06-01 10:43:50|1097.2|1096.2|1097.9|1096.4|1097.9|1096.4|1097.2|1096.2|4
1654080260000|2022-06-01 10:44:20|1097.6|1096.6|1097.9|1096.4|1097.9|1096.6|1097.6|1096.1|0
1654080270000|2022-06-01 10:44:30|1097.4|1096.1|1097.9|1096.4|1097.9|1096.4|1097.4|1096.1|1
1654080300000|2022-06-01 10:45:00|1098.1|1096.6|1098.2|1097.2|1098.4|1097.2|1097.6|1096.4|2
1654080310000|2022-06-01 10:45:10|1098.3|1097.3|1098.4|1096.9|1098.4|1097.3|1098.3|1096.9|0
1654080320000|2022-06-01 10:45:20|1098.1|1097.5|1098.3|1097.3|1098.4|1097.5|1098.1|1096.9|1
1654080330000|2022-06-01 10:45:30|1098.4|1096.9|1098.9|1097.9|1099.1|1097.9|1098.2|1096.9|1
1654080340000|2022-06-01 10:45:40|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1654080350000|2022-06-01 10:45:50|1098.4|1097.8|1099.1|1097.6|1099.1|1097.8|1098.4|1097.6|1
1654080360000|2022-06-01 10:46:00|1098.9|1097.9|1098.8|1097.8|1098.9|1097.9|1098.8|1097.8|0
1654080370000|2022-06-01 10:46:10|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1
1654080380000|2022-06-01 10:46:20|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1654080390000|2022-06-01 10:46:30|1099.3|1097.8|1100.7|1100.1|1100.7|1100.1|1099.3|1097.8|16
1654080410000|2022-06-01 10:46:50|1100.9|1099.9|1101.4|1099.9|1101.5|1100.3|1100.9|1099.9|2
1654080420000|2022-06-01 10:47:00|1101.3|1099.8|1101|1100|1101.3|1100|1101|1099.8|0
1654080440000|2022-06-01 10:47:20|1100.9|1100.3|1101.2|1100.6|1101.2|1100.6|1100.9|1100.3|1
1654080450000|2022-06-01 10:47:30|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1
1654080460000|2022-06-01 10:47:40|1101.4|1100.4|1101.4|1100.8|1101.5|1100.8|1101.3|1100.4|0
1654080470000|2022-06-01 10:47:50|1101.3|1100.4|1101.5|1100.5|1101.5|1100.7|1101.3|1100.4|0
1654080480000|2022-06-01 10:48:00|1101.4|1100.4|1101.6|1100.1|1101.6|1100.7|1101.3|1100.1|0
1654080490000|2022-06-01 10:48:10|1101.3|1100.3|1101.4|1100.4|1101.4|1100.6|1101.2|1100.3|0
1654080520000|2022-06-01 10:48:40|1101|1100|1101|1100|1101|1100|1101|1100|3
1654080530000|2022-06-01 10:48:50|1101.4|1100.4|1101.3|1099.8|1101.4|1100.4|1101.3|1099.8|2
1654080540000|2022-06-01 10:49:00|1100.7|1100.1|1101|1100|1101|1100.1|1100.7|1099.9|2
1654080550000|2022-06-01 10:49:10|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1654080560000|2022-06-01 10:49:20|1100.7|1099.7|1100.6|1099.6|1100.8|1099.7|1100.6|1099.3|0
1654080570000|2022-06-01 10:49:30|1100.7|1099.7|1100.8|1099.3|1100.8|1099.7|1100.7|1099.3|0
1654080580000|2022-06-01 10:49:40|1100.5|1099.5|1100.8|1099.3|1100.8|1099.5|1100.5|1099.3|0
1654080590000|2022-06-01 10:49:50|1101.2|1099.7|1100.8|1099.8|1101.2|1099.8|1100.8|1099.7|5
1654080600000|2022-06-01 10:50:00|1100.6|1099.6|1100.5|1099.5|1100.8|1099.6|1100.5|1099.3|0
1654080610000|2022-06-01 10:50:10|1100.4|1099.8|1100.5|1099.5|1100.5|1099.8|1100.4|1099.5|1
1654080630000|2022-06-01 10:50:30|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1654080680000|2022-06-01 10:51:20|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|0
1654080690000|2022-06-01 10:51:30|1100.1|1099.5|1100.2|1099.6|1100.3|1099.6|1100.1|1099.3|0
1654080700000|2022-06-01 10:51:40|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1654080710000|2022-06-01 10:51:50|1100.2|1099.6|1100.3|1099.3|1100.4|1099.6|1100.2|1099.3|0
1654080720000|2022-06-01 10:52:00|1100.1|1099.5|1100.2|1099.6|1100.3|1099.6|1100.1|1099.3|0
1654080730000|2022-06-01 10:52:10|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1654080750000|2022-06-01 10:52:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1654080760000|2022-06-01 10:52:40|1100.4|1099.8|1100.5|1099.5|1100.6|1100|1100.4|1099.5|3
1654080800000|2022-06-01 10:53:20|1100.3|1099.3|1100.1|1099.5|1100.3|1099.5|1100|1099.3|0
1654080810000|2022-06-01 10:53:30|1099.9|1099.3|1100.3|1099.3|1100.3|1099.3|1099.9|1099.3|0
1654080840000|2022-06-01 10:54:00|1099.9||1099.9||1099.9||1099.9||0
1654080850000|2022-06-01 10:54:10|||||||||1
1654080860000|2022-06-01 10:54:20|1100.1|1099.5|1100.4|1099.4|1100.4|1099.5|1100.1|1099.4|2
1654080870000|2022-06-01 10:54:30|1100.5|1099.5|1100.5|1099.5|1100.8|1099.5|1100.5|1099.3|0
1654080890000|2022-06-01 10:54:50|1100.8|1099.3|1100.5|1099.5|1100.8|1099.5|1100.5|1099.3|0
1654080920000|2022-06-01 10:55:20|1100.6|1099.1|1100.7|1099.7|1100.7|1099.7|1100.6|1099.1|0
1654080940000|2022-06-01 10:55:40|1101|1100|1100.7|1099.7|1101.2|1100|1100.7|1099.6|0
1654080950000|2022-06-01 10:55:50|1100.8|1099.3|1100.5|1099.5|1100.8|1099.6|1100.5|1099.3|0
1654080960000|2022-06-01 10:56:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1654080970000|2022-06-01 10:56:10|1100.7|1099.7|1100.6|1099.1|1101|1100|1100.3|1099.1|6
1654080980000|2022-06-01 10:56:20|1100.3|1099.3|1100.4|1099.4|1100.4|1099.4|1100.3|1099.3|4
1654080990000|2022-06-01 10:56:30|||||||||1
1654081010000|2022-06-01 10:56:50|1100.6|1099.1|1100.3|1099.7|1100.7|1099.7|1100.3|1099.1|7
1654081020000|2022-06-01 10:57:00|1100.4|1099.8|1100.4|1099.4|1100.6|1099.8|1100.4|1099.1|1
1654081030000|2022-06-01 10:57:10|1100.6|1099.1|1100.4|1099.4|1100.6|1099.4|1100.3|1099.1|1
1654081040000|2022-06-01 10:57:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1654081050000|2022-06-01 10:57:30|1100.3|1099.3|1100.6|1099.1|1100.6|1099.3|1100.3|1099.1|5
1654081070000|2022-06-01 10:57:50|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1654081080000|2022-06-01 10:58:00|||||||||3
1654081100000|2022-06-01 10:58:20|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1654081120000|2022-06-01 10:58:40|||||||||1
1654081200000|2022-06-01 11:00:00|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|13
1654081210000|2022-06-01 11:00:10|||||||||5
1654081230000|2022-06-01 11:00:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|3
1654081240000|2022-06-01 11:00:40|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1
1654081250000|2022-06-01 11:00:50|1100.1|1099.5|1100.2|1099.2|1100.2|1099.5|1100.1|1099.2|0
1654081260000|2022-06-01 11:01:00|1100.1|1099.5|1100.5|1099.9|1100.5|1099.9|1100.1|1099.2|2
1654081270000|2022-06-01 11:01:10|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1
1654081280000|2022-06-01 11:01:20|1101|1100|1101.4|1100.4|1101.4|1100.6|1101|1100|1
1654081290000|2022-06-01 11:01:30|1100.1|1098.6|1099.5|1098.5|1100.1|1098.6|1099.5|1098.5|4
1654081310000|2022-06-01 11:01:50|1098.4|1096.9|1098|1097|1098.6|1097.1|1098|1096.9|4
1654081320000|2022-06-01 11:02:00|1097.7|1097.1|1097.5|1096.5|1097.9|1097.1|1097.5|1096.4|3
1654081330000|2022-06-01 11:02:10|||||||||11
1654081340000|2022-06-01 11:02:20|1098|1096.6|1098.1|1096.6|1098.1|1096.6|1098|1096.6|1
1654081350000|2022-06-01 11:02:30|1098|1097|1098|1097|1098|1097|1098|1097|0
1654081370000|2022-06-01 11:02:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654081380000|2022-06-01 11:03:00|1098.4|1097.4|1098.4|1097.8|1098.4|1097.8|1098.4|1097.4|1
1654081390000|2022-06-01 11:03:10|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|0
1654081400000|2022-06-01 11:03:20|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|0
1654081420000|2022-06-01 11:03:40|1098.7|1097.2|1099.1|1097.6|1099.1|1097.6|1098.7|1097.2|6
1654081440000|2022-06-01 11:04:00|1098.8|1097.8|1098.8|1097.8|1099.1|1097.8|1098.4|1097.6|0
1654081450000|2022-06-01 11:04:10|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099|1097.5|0
1654081510000|2022-06-01 11:05:10|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1654081520000|2022-06-01 11:05:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654081560000|2022-06-01 11:06:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1654081600000|2022-06-01 11:06:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|3
1654081610000|2022-06-01 11:06:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654081620000|2022-06-01 11:07:00|||||||||1
1654081670000|2022-06-01 11:07:50|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|2
1654081740000|2022-06-01 11:09:00|1098.3|1097.7|1098.5|1097.5|1098.5|1097.7|1098.3|1097.5|3
1654081750000|2022-06-01 11:09:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1654081760000|2022-06-01 11:09:20|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|0
1654081770000|2022-06-01 11:09:30|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|7
1654081800000|2022-06-01 11:10:00|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|4
1654081830000|2022-06-01 11:10:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1654081850000|2022-06-01 11:10:50|1098.9|1098.3|1099.9|1099.3|1100.1|1099.3|1098.9|1098.3|5
1654081870000|2022-06-01 11:11:10|||||||||2
1654081880000|2022-06-01 11:11:20|||||||||2
1654081890000|2022-06-01 11:11:30|1100|1099|1099.3|1098.7|1100|1099.1|1099.3|1098.6|7
1654081900000|2022-06-01 11:11:40|1099.2|1098.6|1098.9|1098.3|1099.2|1098.6|1098.9|1098.3|3
1654081940000|2022-06-01 11:12:20|1099.3|1098.1|1099.3|1098.3|1099.6|1098.3|1099.3|1098.1|2
1654081950000|2022-06-01 11:12:30|1099.6|1098.1|1099.3|1098.3|1099.8|1098.4|1099.3|1098.1|6
1654081990000|2022-06-01 11:13:10|1099.7|1098.2|1099.3|1098.7|1099.7|1098.7|1099.3|1098.2|4
1654082000000|2022-06-01 11:13:20|1098.9|1098.3|1098.9|1098.3|1099.3|1098.4|1098.9|1098.3|6
1654082040000|2022-06-01 11:14:00|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|3
1654082050000|2022-06-01 11:14:10|||||||||1
1654082100000|2022-06-01 11:15:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1654082110000|2022-06-01 11:15:10|||||||||1
1654082120000|2022-06-01 11:15:20|1098.5|1097|1098.2|1096.7|1098.5|1097|1098.2|1096.7|0
1654082130000|2022-06-01 11:15:30|1098.3|1097.3|1098|1096.5|1098.3|1097.3|1098|1096.5|0
1654082140000|2022-06-01 11:15:40|1098.1|1096.6|1098|1096.5|1098.1|1096.6|1097.5|1096.5|0
1654082150000|2022-06-01 11:15:50|1097.9|1096.4|1098|1096.5|1098|1096.5|1097.9|1096.4|0
1654082160000|2022-06-01 11:16:00|1097.7|1096.2|1097.6|1096.1|1097.7|1096.2|1097.6|1096.1|0
1654082170000|2022-06-01 11:16:10|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654082180000|2022-06-01 11:16:20|1097.5|1096.5|1097.6|1096.1|1097.6|1096.5|1097.5|1096.1|1
1654082220000|2022-06-01 11:17:00|1097.4|1096.4|1097.5|1096.5|1097.9|1096.6|1097.4|1096.4|23
1654082260000|2022-06-01 11:17:40|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.5|1096.5|1
1654082270000|2022-06-01 11:17:50|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1
1654082330000|2022-06-01 11:18:50|1098|1097|1098|1097|1098|1097|1098|1097|0
1654082340000|2022-06-01 11:19:00|1098.2|1096.7|1098.4|1096.9|1098.5|1097.4|1098|1096.7|1
1654082360000|2022-06-01 11:19:20|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1654082370000|2022-06-01 11:19:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654082400000|2022-06-01 11:20:00|1098.2|1097.6|1098.2|1097.6|1098.3|1097.6|1098.2|1097.3|3
1654082420000|2022-06-01 11:20:20|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|2
1654082430000|2022-06-01 11:20:30|1097.9|1097.3|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|2
1654082460000|2022-06-01 11:21:00|1097.6|1096.1|1097.7|1096.2|1097.7|1096.5|1097.5|1096.1|1
1654082480000|2022-06-01 11:21:20|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654082500000|2022-06-01 11:21:40|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1654082510000|2022-06-01 11:21:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654082520000|2022-06-01 11:22:00|1097.6|1096.6|1097.3|1096.7|1097.6|1096.8|1097.3|1096.6|0
1654082550000|2022-06-01 11:22:30|1097.2|1096.6|1097.3|1096.3|1097.3|1096.6|1097.2|1096.3|1
1654082560000|2022-06-01 11:22:40|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1654082580000|2022-06-01 11:23:00|1097.6|1096.6|1096.9|1096.3|1097.6|1096.7|1096.9|1096.3|2
1654082590000|2022-06-01 11:23:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1654082600000|2022-06-01 11:23:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1654082610000|2022-06-01 11:23:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1654082620000|2022-06-01 11:23:40|1096.9|1096.3|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|0
1654082640000|2022-06-01 11:24:00|1097|1096.4|1096.9|1096.3|1097.3|1096.6|1096.9|1096.3|15
1654082660000|2022-06-01 11:24:20|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1654082670000|2022-06-01 11:24:30|1096.8|1096.2|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|1
1654082680000|2022-06-01 11:24:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1654082700000|2022-06-01 11:25:00|||||||||1
1654082760000|2022-06-01 11:26:00|1096.4|1095.8|1096.7|1096.1|1096.7|1096.1|1096.4|1095.8|7
1654082780000|2022-06-01 11:26:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|3
1654082790000|2022-06-01 11:26:30|1096.2|1095.2|1095.9|1095.3|1096.2|1095.3|1095.9|1095.2|1
1654082800000|2022-06-01 11:26:40|1096|1095.4|1096.5|1095.5|1096.5|1095.5|1096|1095.3|2
1654082820000|2022-06-01 11:27:00|1096.9|1095.4|1096.6|1095.6|1096.9|1095.6|1096.6|1095.4|0
1654082830000|2022-06-01 11:27:10|1096.5|1095.5|1096.2|1095.2|1096.5|1095.5|1095.8|1094.7|5
1654082840000|2022-06-01 11:27:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|2
1654082850000|2022-06-01 11:27:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1654082860000|2022-06-01 11:27:40|1095.9|1094.9|1095.2|1094.6|1095.9|1094.9|1095.2|1094.6|2
1654082880000|2022-06-01 11:28:00|1095.3|1094.7|1096|1095|1096|1095|1095.3|1094.7|5
1654082930000|2022-06-01 11:28:50|1095.6||1095.6||1095.6||1095.6||0
1654082940000|2022-06-01 11:29:00|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1095|1094.4|2
1654082950000|2022-06-01 11:29:10|||||||||1
1654082960000|2022-06-01 11:29:20|1096.1|1095|1095.6|1095|1096.1|1095|1095.6|1095|2
1654082980000|2022-06-01 11:29:40|1095.9|1094.9|1096|1095|1096|1095|1095.9|1094.9|0
1654082990000|2022-06-01 11:29:50|1095.3|1094.3|1094.8|1093.8|1095.3|1094.3|1094.4|1093.3|12
1654083000000|2022-06-01 11:30:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1654083010000|2022-06-01 11:30:10|1094.8|1094|1094.8|1094.2|1094.8|1094.2|1094.8|1094|2
1654083020000|2022-06-01 11:30:20|1093.8|1093.2|1094.3|1093.3|1094.9|1093.5|1093.8|1093.2|15
1654083030000|2022-06-01 11:30:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|2
1654083050000|2022-06-01 11:30:50|1094|1093|1094|1093|1094|1093|1094|1093|1
1654083060000|2022-06-01 11:31:00|1093.6|1092|1093.7|1092.2|1093.7|1092.2|1093|1092|4
1654083070000|2022-06-01 11:31:10|1093.5|1092.5|1093.3|1092.3|1093.5|1092.5|1093.3|1092.3|0
1654083080000|2022-06-01 11:31:20|1093.1|1092.5|1093|1092.4|1093.5|1092.5|1093|1092.4|2
1654083100000|2022-06-01 11:31:40|1093.1|1092.1|1094.1|1093.5|1094.4|1093.5|1093|1092|9
1654083110000|2022-06-01 11:31:50|1094.2|1093.6|1094.2|1093.2|1094.2|1093.6|1093.9|1092.6|11
1654083130000|2022-06-01 11:32:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|2
1654083140000|2022-06-01 11:32:20|1094.9|1093.9|1096|1095|1096|1095.4|1094.9|1093.9|12
1654083150000|2022-06-01 11:32:30|||||||||2
1654083160000|2022-06-01 11:32:40|1095.7|1095.1|1096|1095|1096|1095.2|1095.7|1095|2
1654083170000|2022-06-01 11:32:50|1096.4|1094.9|1096.1|1095.1|1096.4|1095.3|1096.1|1094.9|0
1654083180000|2022-06-01 11:33:00|1096|1095|1097|1096|1097|1096|1096|1095|5
1654083190000|2022-06-01 11:33:10|1096.9|1096.3|1097.1|1096.5|1097.1|1096.5|1096.9|1096|3
1654083200000|2022-06-01 11:33:20|1096.7|1096.1|1096.5|1095.5|1096.7|1096.1|1096.5|1095.5|9
1654083220000|2022-06-01 11:33:40|1096.3|1095.7|1096.1|1095.5|1096.4|1095.7|1096.1|1095.4|0
1654083230000|2022-06-01 11:33:50|1096.3|1095.3|1095.6|1094.6|1096.5|1095.3|1095.6|1094.6|6
1654083240000|2022-06-01 11:34:00|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1654083260000|2022-06-01 11:34:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|2
1654083270000|2022-06-01 11:34:30|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|0
1654083280000|2022-06-01 11:34:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1654083290000|2022-06-01 11:34:50|||||||||1
1654083300000|2022-06-01 11:35:00|1095.6|1095|1095.3|1094.3|1095.6|1095|1095.3|1094.1|4
1654083310000|2022-06-01 11:35:10|1095.6|1094.1|1095.3|1094.3|1095.6|1094.3|1095.3|1094.1|0
1654083320000|2022-06-01 11:35:20|1095.6|1094.1|1095.4|1094.8|1095.6|1094.8|1095.3|1094.1|0
1654083330000|2022-06-01 11:35:30|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|5
1654083340000|2022-06-01 11:35:40|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|2
1654083350000|2022-06-01 11:35:50|1095.8|1095.2|1095.4|1093.9|1095.9|1095.2|1095.4|1093.9|2
1654083360000|2022-06-01 11:36:00|1095.3|1093.8|1095.4|1093.9|1095.4|1093.9|1095.3|1093.8|0
1654083380000|2022-06-01 11:36:20|1095.3|1093.8|1095.5|1094.9|1095.8|1094.9|1095.3|1093.8|1
1654083390000|2022-06-01 11:36:30|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.2|1094.4|0
1654083410000|2022-06-01 11:36:50|1095.4|1094.8|1095.3|1093.8|1095.4|1094.8|1095.3|1093.8|1
1654083420000|2022-06-01 11:37:00|1095.4|1093.9|1094.7|1094.1|1095.6|1094.4|1094.7|1093.9|11
1654083430000|2022-06-01 11:37:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1654083440000|2022-06-01 11:37:20|1094.7|1094.1|1094.9|1093.4|1094.9|1094.1|1094.7|1093.4|0
1654083450000|2022-06-01 11:37:30|1095|1093.5|1094.6|1093.6|1095|1093.8|1094.6|1093.5|0
1654083460000|2022-06-01 11:37:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1654083470000|2022-06-01 11:37:50|1095.6|1094.1|1095.6|1094.1|1095.6|1094.4|1095|1094.1|3
1654083480000|2022-06-01 11:38:00|1095.4|1093.9|1095.4|1093.9|1095.4|1094.2|1095.2|1093.9|1
1654083490000|2022-06-01 11:38:10|1095.5|1094|1096.1|1095.5|1096.1|1095.5|1095.5|1094|9
1654083500000|2022-06-01 11:38:20|1096.4|1095.8|1096.8|1095.8|1097.1|1096.5|1096.4|1095.8|17
1654083510000|2022-06-01 11:38:30|1096.7|1096.1|1096.8|1095.8|1096.9|1096.1|1096.7|1095.8|1
1654083520000|2022-06-01 11:38:40||1096.2||1096.2||1096.2||1096.2|0
1654083530000|2022-06-01 11:38:50|1096.9|1096.3|1096.5|1095.5|1096.9|1096.3|1096.5|1095.5|2
1654083540000|2022-06-01 11:39:00|1096.4|1095.8|1096.9|1096.3|1097|1096.3|1096.4|1095.8|4
1654083550000|2022-06-01 11:39:10|1097.3|1096.1|1097.1|1095.6|1097.3|1096.3|1096.9|1095.6|5
1654083560000|2022-06-01 11:39:20|1096.8|1095.3|1096.9|1095.4|1096.9|1095.4|1096.6|1095.1|2534
1654083570000|2022-06-01 11:39:30|1096.5|1095.5|1096.6|1095.1|1096.6|1095.5|1096.5|1095.1|0
1654083590000|2022-06-01 11:39:50|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|2
1654083610000|2022-06-01 11:40:10|1096.3|1095.7|1096.6|1095.6|1096.6|1096|1096.3|1095.6|6
1654083620000|2022-06-01 11:40:20|1097|1096|1098|1097|1098|1097.3|1097|1096|13
1654083630000|2022-06-01 11:40:30|1098.1|1097.1|1098|1097|1098.1|1097.3|1097.9|1097|0
1654083640000|2022-06-01 11:40:40|||||||||2
1654083680000|2022-06-01 11:41:20|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|14
1654083690000|2022-06-01 11:41:30|1097.4|1095.6|1096.5|1095.5|1097.4|1095.6|1096.5|1095.4|5
1654083730000|2022-06-01 11:42:10|||||||||1
1654083750000|2022-06-01 11:42:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1654083760000|2022-06-01 11:42:40|1096.9|1095.4|1096.5|1095.5|1096.9|1095.6|1096.5|1095.4|1
1654083770000|2022-06-01 11:42:50|1097.1|1095.6|1096.8|1095.3|1097.3|1096.3|1096.5|1095.3|9
1654083780000|2022-06-01 11:43:00|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1654083810000|2022-06-01 11:43:30|1096.5|1095.5|1096.6|1095.1|1096.7|1095.5|1096.5|1095.1|2
1654083820000|2022-06-01 11:43:40|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1654083830000|2022-06-01 11:43:50|1096.6|1095.1|1097|1095.5|1097|1095.5|1096.3|1095.1|2
1654083850000|2022-06-01 11:44:10|1097.1|1095.6|1097.2|1096.2|1097.3|1096.2|1097.1|1095.6|2
1654083860000|2022-06-01 11:44:20|1096.9|1096.3|1097.2|1096.2|1097.2|1096.3|1096.9|1096.2|22
1654083870000|2022-06-01 11:44:30|1096.9|1096.3|1097.2|1096.2|1097.2|1096.3|1096.9|1096.2|3
1654083880000|2022-06-01 11:44:40|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1654083900000|2022-06-01 11:45:00|||||||||4
1654083910000|2022-06-01 11:45:10|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|3
1654083920000|2022-06-01 11:45:20|||||||||3
1654083930000|2022-06-01 11:45:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654083960000|2022-06-01 11:46:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1654083970000|2022-06-01 11:46:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654083980000|2022-06-01 11:46:20|1097.5|1096.5|1097.3|1096.3|1097.5|1096.5|1097.3|1096.3|0
1654084000000|2022-06-01 11:46:40||1095.8||1095.8||1095.8||1095.8|0
1654084020000|2022-06-01 11:47:00|1096.8|1095.7|1096.3|1095.7|1096.8|1095.7|1096.3|1095.7|1
1654084030000|2022-06-01 11:47:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1654084050000|2022-06-01 11:47:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1
1654084060000|2022-06-01 11:47:40|1096.1|1095.5|1096|1095|1096.1|1095.5|1096|1095|2
1654084070000|2022-06-01 11:47:50|1095.7|1095.1|1095.6|1094.6|1095.9|1095.1|1095.6|1094.4|0
1654084080000|2022-06-01 11:48:00|1095.5|1094.5|1094.8|1093.8|1095.5|1094.5|1094.8|1093.6|8
1654084090000|2022-06-01 11:48:10|1094.6|1094|1094.6|1093.6|1094.7|1094.1|1094.6|1093.6|1
1654084100000|2022-06-01 11:48:20|1094.5|1093|1093.9|1092.4|1094.5|1093|1093.9|1092.4|3
1654084110000|2022-06-01 11:48:30|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1654084120000|2022-06-01 11:48:40|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|2
1654084140000|2022-06-01 11:49:00|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|1
1654084150000|2022-06-01 11:49:10|1093.9|1092.4|1094.1|1092.6|1094.1|1092.6|1093.9|1092.4|4
1654084160000|2022-06-01 11:49:20|1094|1092.5|1094.1|1092.6|1094.1|1092.6|1094|1092.5|0
1654084170000|2022-06-01 11:49:30|1094|1092.5|1094.1|1092.6|1094.2|1093|1093.9|1092.4|1
1654084180000|2022-06-01 11:49:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1654084190000|2022-06-01 11:49:50|1094.1|1092.6|1094.1|1092.6|1094.1|1093|1094|1092.6|4
1654084200000|2022-06-01 11:50:00|1093.9|1092.9|1094|1093|1094|1093|1093.9|1092.9|0
1654084210000|2022-06-01 11:50:10|1094.1|1093.1|1094.6|1093.1|1094.8|1093.3|1094.1|1093.1|1
1654084240000|2022-06-01 11:50:40|1094.3|1092.8|1094.5|1093|1094.5|1093.3|1094.3|1092.8|4
1654084250000|2022-06-01 11:50:50|1094.4|1092.9|1094.1|1093.1|1094.4|1093.1|1094.1|1092.9|1
1654084260000|2022-06-01 11:51:00|1093.8|1093.2|1094.5|1093|1094.5|1093.2|1093.8|1093|1
1654084270000|2022-06-01 11:51:10|1094.1|1093.5|1093.9|1093.3|1094.2|1093.5|1093.9|1093.2|3
1654084280000|2022-06-01 11:51:20|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1093.9|1093.1|1
1654084290000|2022-06-01 11:51:30|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|3
1654084300000|2022-06-01 11:51:40|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|7
1654084310000|2022-06-01 11:51:50|1093.7|1093.1|1093.1|1092.5|1093.7|1093.1|1093.1|1092.5|1
1654084320000|2022-06-01 11:52:00|1093.3|1091.8|1093.1|1091.6|1093.3|1091.8|1093.1|1091.6|0
1654084340000|2022-06-01 11:52:20|1093.2|1091.7|1093.1|1091.6|1093.2|1092|1092.9|1091.6|3
1654084360000|2022-06-01 11:52:40|1093|1092|1093|1092|1093|1092|1093|1092|0
1654084390000|2022-06-01 11:53:10|1093.5|1092.4|1093.6|1092.1|1093.6|1092.4|1093.5|1092|5
1654084400000|2022-06-01 11:53:20|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1654084410000|2022-06-01 11:53:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1654084420000|2022-06-01 11:53:40|1093.5|1092.9|1093.9|1092.9|1093.9|1093|1093.5|1092.9|3
1654084430000|2022-06-01 11:53:50|||||||||2
1654084440000|2022-06-01 11:54:00||1093.3||1093.3||1093.3||1093.3|1
1654084450000|2022-06-01 11:54:10|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.8|1092.9|3
1654084460000|2022-06-01 11:54:20|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|1
1654084470000|2022-06-01 11:54:30|1093.5|1092.6|1093.5|1092.5|1093.5|1092.6|1093.5|1092.5|2
1654084480000|2022-06-01 11:54:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654084490000|2022-06-01 11:54:50|1093.5|1092.5|1093.6|1092.6|1093.6|1092.6|1093.5|1092.5|1
1654084500000|2022-06-01 11:55:00|1094.1||1094.1||1094.1||1094.1||2
1654084510000|2022-06-01 11:55:10|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1654084540000|2022-06-01 11:55:40|1094|1093.3|1094.1|1093.5|1094.1|1093.5|1094|1093.3|1
1654084550000|2022-06-01 11:55:50|1093.4|1092.8|1093.8|1092.8|1093.8|1092.8|1093.4|1092.8|5
1654084560000|2022-06-01 11:56:00|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|2
1654084570000|2022-06-01 11:56:10|1093.9|1093.3|1094.4|1093.8|1094.4|1093.8|1093.9|1093.3|1
1654084620000|2022-06-01 11:57:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|4
1654084630000|2022-06-01 11:57:10|1095.1|1094.5|1095.3|1094.3|1095.4|1094.8|1095.1|1094.3|7
1654084670000|2022-06-01 11:57:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1654084680000|2022-06-01 11:58:00|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1654084690000|2022-06-01 11:58:10|1095.4|1094.4|1095.4|1094.8|1095.4|1094.8|1095.4|1094.4|1
1654084700000|2022-06-01 11:58:20|1095.3|1094.7|1095.3|1094.3|1095.3|1094.7|1095.3|1094.3|2
1654084720000|2022-06-01 11:58:40|||||||||1
1654084730000|2022-06-01 11:58:50|1095|1094|1093.3|1092.3|1095.3|1094.3|1092.9|1091.5|10
1654084740000|2022-06-01 11:59:00|1093|1092.4|1093.9|1092.4|1094|1092.5|1092.9|1092.3|5
1654084750000|2022-06-01 11:59:10|1094|1092.5|1094.1|1092.6|1094.1|1092.6|1093.9|1092.4|1
1654084760000|2022-06-01 11:59:20|1093.9|1092.9|1094.1|1092.6|1094.1|1092.9|1093.9|1092.6|0
1654084770000|2022-06-01 11:59:30|||||||||1
1654084790000|2022-06-01 11:59:50|1094|1093|1093.7|1093.1|1094|1093.1|1093.7|1093|1
1654084810000|2022-06-01 12:00:10|1094.6||1094.6||1094.6||1094.6||3
1654084820000|2022-06-01 12:00:20|1094.4|1093.8|1094.6|1093.6|1094.7|1094.1|1094.4|1093.6|4
1654084900000|2022-06-01 12:01:40|||||||||1
1654084910000|2022-06-01 12:01:50|||||||||1
1654084920000|2022-06-01 12:02:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1654084930000|2022-06-01 12:02:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1
1654084980000|2022-06-01 12:03:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|2
1654084990000|2022-06-01 12:03:10|1094.8|1093.8|1095|1093.5|1095|1093.8|1094.8|1093.5|0
1654085000000|2022-06-01 12:03:20|1094.8|1093.8|1095|1094|1095.1|1094.1|1094.8|1093.5|6
1654085010000|2022-06-01 12:03:30|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|2
1654085020000|2022-06-01 12:03:40|1096.2|1095.2|1096.2|1095.2|1096.5|1095.6|1096.1|1094.9|29
1654085030000|2022-06-01 12:03:50|1096.3|1095.3|1096.2|1095.6|1096.3|1095.6|1096|1095|0
1654085040000|2022-06-01 12:04:00|1096.4|1095.4|1097.2|1096.2|1097.3|1096.2|1096.4|1095.4|12
1654085050000|2022-06-01 12:04:10|1097.1|1096.5|1097.4|1096.8|1097.4|1096.8|1097.1|1096.5|7
1654085060000|2022-06-01 12:04:20|||||||||2
1654085070000|2022-06-01 12:04:30|1097.5|1096.9|1097.9|1097.3|1097.9|1097.3|1097.5|1096.9|1
1654085080000|2022-06-01 12:04:40|1098.1|1096.6|1097.9|1096.9|1098.1|1096.9|1097.9|1096.6|2
1654085090000|2022-06-01 12:04:50|1097.8|1097.3|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|2
1654085100000|2022-06-01 12:05:00|1098|1097.4|1098.4|1097.8|1098.4|1097.8|1097.9|1097.3|1
1654085110000|2022-06-01 12:05:10|1098.5|1097.9|1098.8|1098.2|1098.8|1098.2|1098.5|1097.9|3
1654085120000|2022-06-01 12:05:20|1098.4|1097.8|1098.7|1097.2|1098.7|1097.8|1098.4|1097.1|6
1654085130000|2022-06-01 12:05:30|1098.8|1097.3|1098.7|1097.7|1098.8|1097.7|1098.5|1097.3|1
1654085140000|2022-06-01 12:05:40|1098.6|1097.6|1098.7|1097.7|1098.7|1097.7|1098.6|1097.6|1
1654085150000|2022-06-01 12:05:50|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098.4|1097.4|0
1654085160000|2022-06-01 12:06:00|1098.3|1097.7|1098.4|1097.8|1098.5|1097.9|1098.3|1097.7|3
1654085170000|2022-06-01 12:06:10|1098.5|1097.9|1097.3|1095.8|1098.7|1098|1097.1|1095.6|8
1654085180000|2022-06-01 12:06:20|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1654085190000|2022-06-01 12:06:30|1097.3|1095.8|1097.4|1095.9|1097.4|1095.9|1097.3|1095.8|0
1654085200000|2022-06-01 12:06:40|1097.3|1096.3|1098.6|1097.1|1098.6|1097.1|1097.3|1096.3|7
1654085210000|2022-06-01 12:06:50|1098.4|1097.4|1098.5|1097.5|1098.7|1097.5|1098.4|1097.1|28
1654085220000|2022-06-01 12:07:00|1098.4|1097.8|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|3
1654085230000|2022-06-01 12:07:10|1098|1097.4|1098.3|1097.3|1098.4|1097.4|1098|1096.9|1
1654085240000|2022-06-01 12:07:20|1098.5|1097.5|1098.6|1097.1|1098.6|1097.5|1098.4|1097.1|0
1654085250000|2022-06-01 12:07:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1654085290000|2022-06-01 12:08:10|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1
1654085310000|2022-06-01 12:08:30|1097.6|1097|1097.9|1096.4|1097.9|1097|1097.6|1096.4|3
1654085320000|2022-06-01 12:08:40|1098.1|1096.6|1098.1|1096.6|1098.1|1097|1097.9|1096.4|3
1654085330000|2022-06-01 12:08:50|1097.8|1097.2|1098.1|1096.6|1098.1|1097.2|1097.8|1096.6|1
1654085340000|2022-06-01 12:09:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.7|1096.7|1
1654085350000|2022-06-01 12:09:10|1097.6|1097|1098.1|1096.6|1098.1|1097.2|1097.6|1096.6|2
1654085370000|2022-06-01 12:09:30|1097.6|1096.1|1096.9|1095.4|1097.6|1096.1|1096.8|1095.3|3
1654085390000|2022-06-01 12:09:50|1096.4|1094.9|1096|1094.5|1096.4|1094.9|1096|1094.5|3
1654085400000|2022-06-01 12:10:00|1095.9|1094.4|1096.1|1094.6|1096.1|1094.6|1095.9|1094.4|0
1654085410000|2022-06-01 12:10:10|1096|1094.5|1096.1|1094.6|1096.1|1094.6|1095.9|1094.4|0
1654085420000|2022-06-01 12:10:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|2
1654085430000|2022-06-01 12:10:30|1096.4|1094.9|1095.6|1094.1|1096.4|1094.9|1095.6|1094.1|4
1654085450000|2022-06-01 12:10:50|1095.3|1093.8|1095.6|1094.1|1095.6|1094.1|1095|1093.8|3
1654085460000|2022-06-01 12:11:00|1095.4|1093.9|1094.3|1093.3|1095.6|1094.1|1093.8|1093.2|5
1654085470000|2022-06-01 12:11:10|1094.5|1093.5|1094.9|1093.4|1094.9|1093.5|1094.5|1093.3|1
1654085480000|2022-06-01 12:11:20|1094.5|1093.5|1094.5|1093.5|1094.8|1093.5|1094.5|1093.3|0
1654085490000|2022-06-01 12:11:30|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1654085520000|2022-06-01 12:12:00|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|0
1654085530000|2022-06-01 12:12:10|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|1
1654085560000|2022-06-01 12:12:40|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|2
1654085570000|2022-06-01 12:12:50|1096|1095|1096|1095|1096|1095|1096|1095|1
1654085580000|2022-06-01 12:13:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1654085600000|2022-06-01 12:13:20|1096.3|1095.3|1096.5|1095.5|1096.5|1095.5|1096.3|1095.3|0
1654085610000|2022-06-01 12:13:30|1096.3|1095.3|1095.4|1094.4|1096.5|1095.3|1095.4|1094.4|4
1654085620000|2022-06-01 12:13:40|1095.2|1094.6|1095.4|1094.4|1095.4|1094.6|1095.2|1094.4|0
1654085630000|2022-06-01 12:13:50|||||||||1
1654085670000|2022-06-01 12:14:30|1095.2|1094.6|1095.4|1094.4|1095.6|1094.6|1095.2|1094.1|2
1654085680000|2022-06-01 12:14:40|1095.6|1094.1|1095.6|1094.1|1095.6|1094.4|1095.4|1094.1|0
1654085690000|2022-06-01 12:14:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654085700000|2022-06-01 12:15:00|1095.3|1094.7|1095.4|1094.8|1095.4|1094.8|1095.3|1094.7|2
1654085710000|2022-06-01 12:15:10|1095.8||1095.8||1095.8||1095.8||1
1654085740000|2022-06-01 12:15:40|1095.7|1094.7|1095.2|1094.6|1095.7|1095|1095.1|1094.5|3
1654085750000|2022-06-01 12:15:50|1095.3|1094.7|1095.8|1094.8|1095.8|1094.8|1095.3|1094.7|1
1654085760000|2022-06-01 12:16:00|1096.1|1095.2|1096.4|1095.8|1096.4|1095.8|1096.1|1095.2|1
1654085770000|2022-06-01 12:16:10|1096.6|1095.6|1096.3|1095.3|1096.7|1095.6|1096.3|1095.1|2
1654085780000|2022-06-01 12:16:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1654085800000|2022-06-01 12:16:40|1096.3|1095.3|1096.3|1095.3|1096.3|1095.4|1096|1095.3|3
1654085810000|2022-06-01 12:16:50|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|3
1654085820000|2022-06-01 12:17:00|1096.6|1095.6|1096.8|1095.8|1096.9|1095.8|1096.6|1095.4|4
1654085830000|2022-06-01 12:17:10|1096.4|1095.4|1095.3|1094.3|1096.4|1095.4|1095.3|1094.3|8
1654085840000|2022-06-01 12:17:20|1095.6|1094.1|1094.8|1093.8|1095.6|1094.4|1094.8|1093.8|13
1654085850000|2022-06-01 12:17:30|1094.7|1093.7|1095.6|1094.6|1095.6|1094.6|1094.7|1093.7|2
1654085860000|2022-06-01 12:17:40|1095.3|1094.7|1096|1094.5|1096|1094.7|1095.3|1094.4|1
1654085870000|2022-06-01 12:17:50|1096.1|1094.6|1096|1095|1096.2|1095|1096|1094.6|3
1654085880000|2022-06-01 12:18:00|1096.4|1094.9|1095.5|1094.5|1096.4|1094.9|1095.5|1094.5|21
1654085890000|2022-06-01 12:18:10|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1654085900000|2022-06-01 12:18:20|1095.5|1094.5|1095.5|1094.5|1096|1094.5|1095.5|1094.3|0
1654085910000|2022-06-01 12:18:30|1095.8|1094.3|1095.9|1094.4|1095.9|1094.4|1095.8|1094.3|30
1654085920000|2022-06-01 12:18:40|1095.5|1094.5|1095.5|1094.5|1095.8|1094.5|1095.5|1094.3|0
1654085940000|2022-06-01 12:19:00|1095.9|1094.4|1094.9|1094.3|1095.9|1094.5|1094.9|1094.3|2
1654085950000|2022-06-01 12:19:10|1095|1094.4|1095.5|1094.5|1095.6|1095|1095|1094.4|1
1654085990000|2022-06-01 12:19:50|1095.9|1094.4|1095.9|1094.4|1096|1094.5|1095.5|1094.4|0
1654086000000|2022-06-01 12:20:00|1095.5|1094.5|1095.9|1094.4|1095.9|1094.5|1095.5|1094.4|1
1654086010000|2022-06-01 12:20:10|1095.7|1094.7|1095.8|1094.8|1095.8|1094.8|1095.7|1094.7|0
1654086020000|2022-06-01 12:20:20|1096.1|1094.6|1095.8|1094.8|1096.1|1094.8|1095.8|1094.5|0
1654086040000|2022-06-01 12:20:40|1096.1|1094.6|1096.1|1094.6|1096.1|1094.8|1095.8|1094.6|0
1654086050000|2022-06-01 12:20:50|1095.8|1094.8|1095.8|1094.8|1096.1|1094.8|1095.8|1094.6|0
1654086060000|2022-06-01 12:21:00|1096.1|1094.6|1095.8|1094.8|1096.1|1094.8|1095.8|1094.6|0
1654086070000|2022-06-01 12:21:10|1096.2|1095.6|1096.3|1095.3|1096.4|1095.6|1096.2|1094.9|13
1654086110000|2022-06-01 12:21:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1654086120000|2022-06-01 12:22:00|1096.6||1096.6||1096.6||1096.6||1
1654086130000|2022-06-01 12:22:10|1096.4|1095.8|1097.7|1096.7|1097.7|1096.8|1096.4|1095.6|13
1654086140000|2022-06-01 12:22:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|2
1654086150000|2022-06-01 12:22:30|1097.5|1096.9|1097.4|1096.8|1097.8|1097|1097.4|1096.8|0
1654086160000|2022-06-01 12:22:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1654086180000|2022-06-01 12:23:00|1097.4|1096.8|1096.9|1096.3|1097.4|1096.8|1096.9|1096.3|3
1654086190000|2022-06-01 12:23:10|1096.7|1096.1|1097|1095.5|1097|1096.1|1096.7|1095.4|1
1654086200000|2022-06-01 12:23:20|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1654086210000|2022-06-01 12:23:30|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1654086230000|2022-06-01 12:23:50|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|0
1654086240000|2022-06-01 12:24:00|1096.7|1095.9|1096.8|1096.2|1096.9|1096.3|1096.7|1095.9|2
1654086250000|2022-06-01 12:24:10||1095.8||1095.8||1095.8||1095.8|1
1654086260000|2022-06-01 12:24:20|1097.1|1095.6|1097.4|1096.4|1097.4|1096.4|1097.1|1095.6|3
1654086270000|2022-06-01 12:24:30|1097.5|1096.5|1097.4|1095.9|1097.5|1096.5|1097|1095.9|1
1654086300000|2022-06-01 12:25:00|1097.2|1096.2|1097.1|1096.5|1097.3|1096.6|1097.1|1096.2|0
1654086310000|2022-06-01 12:25:10|1097.2|1096.6|1097.4|1095.9|1097.4|1096.6|1097.2|1095.9|1
1654086320000|2022-06-01 12:25:20|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1654086330000|2022-06-01 12:25:30|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1654086360000|2022-06-01 12:26:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1654086370000|2022-06-01 12:26:10|1097.2|1096.6|1097.2|1096.6|1097.3|1096.6|1097.2|1096.2|0
1654086420000|2022-06-01 12:27:00|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|1
1654086470000|2022-06-01 12:27:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.5|1096.5|5
1654086480000|2022-06-01 12:28:00|1098|1097.1|1097.6|1097|1098.1|1097.1|1097.6|1096.9|3
1654086490000|2022-06-01 12:28:10|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1654086510000|2022-06-01 12:28:30|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.4|1096.8|0
1654086520000|2022-06-01 12:28:40|1098.3|1097.3|1097.6|1097|1098.5|1097.3|1097.6|1096.9|16
1654086540000|2022-06-01 12:29:00|1097.5|1096.6|1097.5|1096.5|1097.5|1096.6|1097.5|1096.5|0
1654086560000|2022-06-01 12:29:20|1097.4|1096.8|1097.5|1096.5|1097.5|1096.8|1097.4|1096.5|0
1654086580000|2022-06-01 12:29:40|||||||||2
1654086610000|2022-06-01 12:30:10|1097.4|1096.8|1097.6|1097|1098|1097|1097.4|1096.8|2
1654086620000|2022-06-01 12:30:20|1097.5|1096.9|1097.8|1096.3|1097.8|1096.9|1097.4|1096.3|2
1654086630000|2022-06-01 12:30:30|1097.9|1096.4|1097.8|1096.3|1098|1096.5|1097.8|1096.3|0
1654086640000|2022-06-01 12:30:40|1097.5|1096.5|1097.4|1096.8|1097.8|1096.8|1097.3|1096.3|1
1654086650000|2022-06-01 12:30:50|1097.6|1097|1098|1097.4|1098.4|1097.4|1097.6|1096.8|5
1654086660000|2022-06-01 12:31:00|1098.3|1097.3|1097.6|1097|1098.3|1097.4|1097.6|1097|2
1654086670000|2022-06-01 12:31:10|1097.9|1097.3|1097.6|1097|1097.9|1097.3|1097.6|1097|4
1654086680000|2022-06-01 12:31:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654086690000|2022-06-01 12:31:30|1097.6|1097|1097.7|1096.7|1097.7|1097|1097.6|1096.7|2
1654086710000|2022-06-01 12:31:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654086720000|2022-06-01 12:32:00|1097.8|1097.2|1097.6|1097|1098.4|1097.4|1097.6|1096.8|5
1654086730000|2022-06-01 12:32:10|1097.9|1096.9|1097.6|1097|1098.6|1097.4|1097.6|1096.9|4
1654086740000|2022-06-01 12:32:20|1097.8|1096.8|1097.8|1097.2|1098|1097.2|1097.6|1096.7|0
1654086750000|2022-06-01 12:32:30|1097.9|1096.9|1098.4|1097.4|1098.4|1097.4|1097.6|1096.8|2
1654086760000|2022-06-01 12:32:40|1098.9|1097.8|1099.3|1098.7|1099.3|1098.7|1098.9|1097.8|6
1654086770000|2022-06-01 12:32:50|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.1|1098.5|1
1654086780000|2022-06-01 12:33:00|1099.2|1098.6|1100.3|1099.7|1100.3|1099.7|1099.2|1098.2|13
1654086790000|2022-06-01 12:33:10|1100.4|1099.8|1101|1100|1101|1100.1|1100.4|1099.8|5
1654086800000|2022-06-01 12:33:20|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1654086810000|2022-06-01 12:33:30|1101|1100|1101|1100|1101|1100|1101|1100|0
1654086820000|2022-06-01 12:33:40|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1654086830000|2022-06-01 12:33:50|1101.6|1100.1|1101.1|1100.5|1101.6|1100.5|1100.7|1100.1|16
1654086840000|2022-06-01 12:34:00|||||||||6
1654086850000|2022-06-01 12:34:10|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|4
1654086860000|2022-06-01 12:34:20|1100.5|1099.5|1100.2|1099.6|1100.5|1099.6|1100.2|1099.5|4
1654086870000|2022-06-01 12:34:30|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1
1654086880000|2022-06-01 12:34:40|1100.5|1099|1099.8|1098.8|1100.5|1099|1099.8|1098.7|3
1654086890000|2022-06-01 12:34:50|1099.6|1099|1099.3|1098.3|1099.8|1099|1099.3|1098.3|2
1654086900000|2022-06-01 12:35:00|1099.5|1098|1098.7|1097.7|1099.5|1098|1098.7|1097.6|2
1654086910000|2022-06-01 12:35:10|1098.8|1097.3|1098.7|1097.7|1098.8|1097.7|1098.7|1097.3|0
1654086940000|2022-06-01 12:35:40|1098.6|1098|1098.9|1098.3|1098.9|1098.3|1098.6|1098|1
1654086960000|2022-06-01 12:36:00|1098.8|1097.8|1098.5|1097.5|1098.8|1097.8|1098.2|1097.5|7
1654086970000|2022-06-01 12:36:10|1098.8|1097.3|1098.6|1097.1|1098.9|1097.4|1098.6|1097.1|2
1654087010000|2022-06-01 12:36:50|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1654087020000|2022-06-01 12:37:00|1098.1|1097.1|1098.3|1097.3|1098.5|1097.4|1098|1096.8|2
1654087030000|2022-06-01 12:37:10|1098.1|1097.5|1099.3|1098.3|1099.4|1098.3|1098.1|1097.4|4
1654087040000|2022-06-01 12:37:20|||||||||1
1654087060000|2022-06-01 12:37:40|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1654087070000|2022-06-01 12:37:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1654087080000|2022-06-01 12:38:00|||||||||1
1654087090000|2022-06-01 12:38:10|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|2
1654087100000|2022-06-01 12:38:20|1100.1|1098.6|1100.3|1098.8|1100.3|1098.8|1100.1|1098.6|0
1654087110000|2022-06-01 12:38:30|1099.7|1099.1|1099.6|1098.1|1099.7|1099.1|1099.6|1098.1|5
1654087120000|2022-06-01 12:38:40|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|2
1654087130000|2022-06-01 12:38:50|1099.8|1098.3|1099.9|1098.4|1099.9|1098.4|1099.8|1098.3|0
1654087140000|2022-06-01 12:39:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1654087150000|2022-06-01 12:39:10|1099.9|1098.4|1098.7|1098.1|1099.9|1098.8|1098.6|1098|6
1654087160000|2022-06-01 12:39:20|1099.5|1098|1098.3|1097.7|1099.5|1098|1098.3|1097.7|12
1654087170000|2022-06-01 12:39:30|||||||||4
1654087190000|2022-06-01 12:39:50|||||||||1
1654087200000|2022-06-01 12:40:00|1098.2|1097.6|1098.8|1097.3|1098.9|1097.6|1098.2|1097.3|4
1654087210000|2022-06-01 12:40:10|1099|1097.5|1098.8|1097.8|1099|1097.8|1098.8|1097.5|0
1654087220000|2022-06-01 12:40:20|1098.7|1097.7|1098.8|1097.8|1098.8|1097.8|1098.3|1097.3|4
1654087230000|2022-06-01 12:40:30|||||||||1
1654087240000|2022-06-01 12:40:40|1098.6|1098|1098.8|1097.8|1098.8|1098|1098.4|1097.7|1
1654087250000|2022-06-01 12:40:50|1098.4|1097.7|1098.8|1097.8|1098.8|1097.8|1098.4|1097.7|0
1654087270000|2022-06-01 12:41:10|||||||||1
1654087280000|2022-06-01 12:41:20|||||||||3
1654087300000|2022-06-01 12:41:40|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|11
1654087320000|2022-06-01 12:42:00|1099.9|1099.3|1100.7|1100.1|1100.7|1100.1|1099.9|1099.3|19
1654087330000|2022-06-01 12:42:10|1100.6|1100|1100.7|1099.7|1100.8|1100|1100.6|1099.7|3
1654087340000|2022-06-01 12:42:20|1100.8|1099.8|1101|1100|1101|1100|1100.4|1099.7|6
1654087350000|2022-06-01 12:42:30|1100.9|1100.3|1101|1100|1101.1|1100.3|1100.9|1100|2
1654087360000|2022-06-01 12:42:40|1100.8|1100.2|1101.2|1100.2|1101.4|1100.2|1100.8|1099.8|1
1654087370000|2022-06-01 12:42:50|1101.5|1100|1100.3|1099.7|1101.5|1100.6|1100.3|1099.7|10
1654087380000|2022-06-01 12:43:00|1100.2|1099.6|1100.4|1099.4|1100.4|1099.6|1100.2|1099.4|3
1654087390000|2022-06-01 12:43:10|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|2
1654087420000|2022-06-01 12:43:40|1100.4|1098.9|1099.4|1097.9|1100.4|1098.9|1099.4|1097.9|5
1654087430000|2022-06-01 12:43:50|1099.3|1097.8|1099.2|1097.7|1099.3|1097.8|1099.2|1097.7|0
1654087440000|2022-06-01 12:44:00|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.2|1097.7|3
1654087450000|2022-06-01 12:44:10|1099.1|1097.6|1098.8|1097.8|1099.1|1097.8|1098.8|1097.6|0
1654087460000|2022-06-01 12:44:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654087470000|2022-06-01 12:44:30|1099||1099||1099||1099||1
1654087480000|2022-06-01 12:44:40|1098.6|1097.3|1098.6|1097.1|1098.6|1097.4|1098.3|1097.1|6
1654087490000|2022-06-01 12:44:50|1098.3|1097.3|1098.4|1097.8|1098.5|1097.9|1098.3|1097.3|0
1654090200000|2022-06-01 13:30:00|1099.5|1098.5|1098|1097|1099.6|1098.8|1096.8|1095.6|357
1654090210000|2022-06-01 13:30:10|1097.8|1096.8|1097.3|1096.3|1098.2|1097.2|1096.2|1095.2|117
1654090220000|2022-06-01 13:30:20|1096.9|1097.7|1098.5|1097.5|1098.7|1097.8|1096.9|1097.5|3
1654090230000|2022-06-01 13:30:30|1098.4|1097.8|1097.7|1097.1|1099.4|1098.6|1097.7|1096.7|57
1654090240000|2022-06-01 13:30:40|1097.6|1097|1095.5|1094.9|1097.7|1097.1|1095.5|1094.9|36
1654090250000|2022-06-01 13:30:50|1095.6|1095|1097.9|1097.3|1098.1|1097.3|1095.6|1095|37
1654090260000|2022-06-01 13:31:00|1098.7|1097.7|1099.7|1099.1|1099.9|1099.1|1098.5|1097.5|74
1654090270000|2022-06-01 13:31:10|1099.8|1098.8|1097.4|1096.8|1099.8|1098.8|1097.4|1096.7|30
1654090280000|2022-06-01 13:31:20|1097.5|1096.9|1096.9|1096.3|1098.1|1097.1|1096.5|1095.9|49
1654090290000|2022-06-01 13:31:30|1097.2|1096.2|1098.4|1097.8|1098.4|1097.8|1097.2|1096.2|18
1654090300000|2022-06-01 13:31:40|1098|1097.4|1098.5|1097.9|1098.6|1098|1097.4|1096.4|39
1654090310000|2022-06-01 13:31:50|1098.6|1098|1096.3|1095.3|1098.6|1098|1095.7|1094.8|46
1654090320000|2022-06-01 13:32:00|1096.4|1095.8|1096.6|1096|1096.8|1096.1|1095.4|1094.7|40
1654090330000|2022-06-01 13:32:10|1096.8|1095.8|1094.9|1094.3|1097.5|1096.9|1094.9|1094.3|24
1654090340000|2022-06-01 13:32:20|1094.7|1093.9|1095.4|1094.4|1095.4|1094.6|1094.5|1093.8|82
1654090350000|2022-06-01 13:32:30|1095.5|1094.9|1097.7|1097.1|1097.7|1097.1|1095.5|1094.9|32
1654090360000|2022-06-01 13:32:40|1097.8|1097.2|1099.4|1098.8|1099.4|1098.8|1097.8|1097.2|18
1654090370000|2022-06-01 13:32:50|1099.2|1098.6|1097.5|1096.9|1099.6|1099|1097.5|1096.9|37
1654090380000|2022-06-01 13:33:00|1097.3|1096.7|1096.3|1095.7|1097.5|1096.9|1096.3|1095.6|36
1654090390000|2022-06-01 13:33:10|1096.4|1095.8|1096.6|1095.6|1096.6|1095.8|1095.6|1095|18
1654090400000|2022-06-01 13:33:20|1096.7|1096.1|1097.4|1096.8|1097.6|1096.8|1096.3|1095.5|31
1654090410000|2022-06-01 13:33:30|1097.9|1097.3|1097.9|1097.3|1098.3|1097.7|1097.9|1097.3|18
1654090420000|2022-06-01 13:33:40|1098|1097.4|1098.5|1097.9|1098.8|1097.9|1098|1097.3|4
1654090430000|2022-06-01 13:33:50|1098.6|1098|1097.9|1097.3|1100|1099.1|1097.9|1097.3|16
1654090440000|2022-06-01 13:34:00|1098.1|1097.5|1097.3|1096.7|1098.8|1098.1|1097.3|1096.7|28
1654090450000|2022-06-01 13:34:10|1097.2|1096.3|1097.3|1096.7|1098|1097.4|1097.2|1096.3|21
1654090460000|2022-06-01 13:34:20|1097.5|1096.9|1097.2|1096.6|1097.6|1096.9|1097|1096.4|42
1654090470000|2022-06-01 13:34:30|1097.3|1096.7|1097.3|1096.7|1098|1097|1096.8|1096|31
1654090480000|2022-06-01 13:34:40|1097.2|1096.3|1097|1096.4|1097.3|1096.6|1097|1096.3|7
1654090490000|2022-06-01 13:34:50|1096.9|1096.3|1096.3|1095.3|1096.9|1096.3|1096|1095.3|31
1654090500000|2022-06-01 13:35:00|1096.2|1095.6|1095.8|1095.2|1096.2|1095.6|1094.8|1094.2|275
1654090510000|2022-06-01 13:35:10|1095.7|1095.1|1095.1|1094.5|1095.7|1095.1|1095.1|1094.5|18
1654090520000|2022-06-01 13:35:20|1095|1094.4|1095.3|1094.7|1095.8|1095.2|1094.7|1094.1|35
1654090530000|2022-06-01 13:35:30|1095.2|1094.6|1095.5|1094.9|1095.6|1095|1094.7|1094.1|51
1654090540000|2022-06-01 13:35:40|1095.6|1095|1095.9|1095.3|1096.5|1095.7|1095.4|1094.8|19
1654090550000|2022-06-01 13:35:50|1096.2|1095.2|1097.1|1096.5|1097.1|1096.5|1095.6|1094.7|72
1654090560000|2022-06-01 13:36:00|1097.4|1096.8|1098.8|1098.2|1099.3|1098.7|1097.4|1096.8|33
1654090570000|2022-06-01 13:36:10|1099|1098|1098.7|1098.1|1099.2|1098.3|1098.4|1097.4|27
1654090580000|2022-06-01 13:36:20|1098.9|1098.3|1099.3|1098.7|1099.6|1099|1098.9|1098.2|42
1654090590000|2022-06-01 13:36:30|1099.2|1098.6|1098.5|1097.5|1099.4|1098.7|1098.1|1097.5|56
1654090600000|2022-06-01 13:36:40|1098.3|1097.7|1098.2|1097.6|1098.4|1097.8|1098.1|1097.5|39
1654090610000|2022-06-01 13:36:50|1097.6|1097|1097.4|1096.4|1097.6|1097|1096.8|1096|22
1654090620000|2022-06-01 13:37:00|1097.3|1096.7|1097|1096.4|1097.6|1097|1096.6|1095.7|19
1654090630000|2022-06-01 13:37:10|1097.1|1096.5|1097.5|1096.9|1097.6|1097|1097.1|1096.5|12
1654090640000|2022-06-01 13:37:20|1097.3|1096.7|1096.9|1096.3|1097.3|1096.7|1096.9|1096.3|3
1654090650000|2022-06-01 13:37:30|1097|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.2|8
1654090660000|2022-06-01 13:37:40|1097.2|1096.6|1096.9|1095.9|1097.2|1096.6|1096.7|1095.9|23
1654090670000|2022-06-01 13:37:50|1096.8|1096.2|1096.1|1095.5|1097|1096.4|1096.1|1095.2|31
1654090680000|2022-06-01 13:38:00|1096.2|1095.6|1097.1|1096.5|1097.5|1096.9|1096.2|1095.6|27
1654090690000|2022-06-01 13:38:10|1097.2|1096.6|1096.3|1095.7|1097.2|1096.6|1096.3|1095.7|7
1654090700000|2022-06-01 13:38:20|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.4|1094.7|11
1654090710000|2022-06-01 13:38:30|1095.3|1094.7|1094.9|1094.3|1095.4|1094.8|1094.9|1094.3|8
1654090720000|2022-06-01 13:38:40|1094.8|1094.2|1094|1093.4|1094.8|1094.2|1093.6|1092.9|47
1654090730000|2022-06-01 13:38:50|1093.9|1093.3|1093.9|1093.3|1094.4|1093.8|1093.8|1092.9|22
1654090740000|2022-06-01 13:39:00|1094|1093.4|1093.9|1093.3|1094.3|1093.7|1093.9|1093.2|17
1654090750000|2022-06-01 13:39:10|1094|1093.4|1094.7|1093.7|1094.7|1094|1093.4|1092.8|13
1654090760000|2022-06-01 13:39:20|1094.6|1094|1094.7|1094.1|1095.1|1094.1|1094.6|1093.6|7
1654090770000|2022-06-01 13:39:30|1095|1094|1093.9|1093.3|1095|1094.1|1093.9|1093.2|17
1654090780000|2022-06-01 13:39:40|1094|1093.4|1093.9|1093.3|1094.2|1093.5|1093.9|1093.2|7
1654090790000|2022-06-01 13:39:50|1094.1|1093.1|1093.6|1093|1094.1|1093.3|1093.3|1092.7|25
1654090800000|2022-06-01 13:40:00|1093.7|1093.1|1094.2|1093.2|1094.2|1093.5|1093.4|1092.7|53
1654090810000|2022-06-01 13:40:10|1094.1|1093.5|1094.6|1094|1094.6|1094|1094|1093.2|19
1654090820000|2022-06-01 13:40:20|1094.5|1093.9|1094.6|1094|1094.7|1094.1|1094.5|1093.9|15
1654090830000|2022-06-01 13:40:30|1094.4|1093.8|1094|1093.4|1094.4|1093.8|1094|1093.4|12
1654090840000|2022-06-01 13:40:40|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|22
1654090850000|2022-06-01 13:40:50|1094.1|1093.1|1094.2|1093.6|1094.7|1094.1|1094.1|1093.1|30
1654090860000|2022-06-01 13:41:00|1094.1|1093.5|1093.9|1093.3|1094.1|1093.5|1093.7|1093.1|8
1654090870000|2022-06-01 13:41:10|1093.8|1093.2|1093.5|1092.9|1093.8|1093.2|1093.2|1092.6|36
1654090880000|2022-06-01 13:41:20|1093.4|1092.8|1092.8|1092.2|1093.4|1092.8|1092.8|1092.2|18
1654090890000|2022-06-01 13:41:30|1092.9|1092.3|1092.7|1092.1|1092.9|1092.3|1092.7|1092.1|5
1654090900000|2022-06-01 13:41:40|1092.5|1091.9|1091.4|1090.8|1092.5|1091.9|1091.4|1090.8|20
1654090910000|2022-06-01 13:41:50|1091.7|1090.7|1091.4|1090.8|1091.8|1091.2|1091.4|1090.7|22
1654090920000|2022-06-01 13:42:00|1091.6|1091|1089.5|1088.9|1091.6|1091|1089.4|1088.8|65
1654090930000|2022-06-01 13:42:10|1089.7|1088.7|1090.2|1089.6|1090.2|1089.6|1089.4|1088.7|37
1654090940000|2022-06-01 13:42:20|1090.1|1089.5|1089.4|1088.8|1090.1|1089.5|1089.4|1088.8|20
1654090950000|2022-06-01 13:42:30|1089.5|1088.9|1088|1087.4|1089.7|1089.1|1088|1087.2|36
1654090960000|2022-06-01 13:42:40|1087.9|1087.3|1087.9|1087.3|1088.2|1087.6|1087.6|1086.9|48
1654090970000|2022-06-01 13:42:50|1087.7|1087.1|1088|1087.4|1088.1|1087.5|1087.6|1087|41
1654090980000|2022-06-01 13:43:00|1087.9|1087.3|1088.2|1087.6|1088.4|1087.8|1087.9|1087.3|65
1654090990000|2022-06-01 13:43:10|1088.1|1087.5|1089|1088.4|1089|1088.4|1088.1|1087.5|31
1654091000000|2022-06-01 13:43:20|1088.9|1088.3|1088.4|1087.8|1089|1088.4|1088.2|1087.6|38
1654091010000|2022-06-01 13:43:30|1088.5|1087.9|1088.7|1088.1|1088.7|1088.1|1088.5|1087.9|7
1654091020000|2022-06-01 13:43:40|1088.8|1088.2|1089.5|1088.9|1089.6|1089|1088.7|1088.1|23
1654091030000|2022-06-01 13:43:50|1089.6|1089|1091.1|1090.5|1091.4|1090.8|1089.6|1089|24
1654091040000|2022-06-01 13:44:00|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.4|1089.8|44
1654091050000|2022-06-01 13:44:10|1090.9|1090.3|1090.1|1089.5|1090.9|1090.3|1090.1|1089.4|14
1654091060000|2022-06-01 13:44:20|1089.9|1089.3|1090.7|1090.1|1090.7|1090.1|1089.9|1089.3|16
1654091070000|2022-06-01 13:44:30|1090.6|1090|1090.2|1089.6|1091.1|1090.5|1090.2|1089.6|19
1654091080000|2022-06-01 13:44:40|1090|1089.4|1090.2|1089.6|1090.4|1089.8|1090|1089.4|10
1654091090000|2022-06-01 13:44:50|1090.1|1089.5|1089.4|1088.8|1090.1|1089.5|1089.4|1088.8|8
1654091100000|2022-06-01 13:45:00|1089.6|1089|1090.1|1089.5|1090.6|1090|1089.6|1089|66
1654091110000|2022-06-01 13:45:10|1090|1089.4|1089|1088.4|1090.2|1089.6|1088.9|1088.3|37
1654091120000|2022-06-01 13:45:20|1089.1|1088.5|1089.4|1088.8|1089.6|1089|1088.7|1088.1|23
1654091130000|2022-06-01 13:45:30|1089.3|1088.7|1089.6|1089|1089.7|1089.1|1089.1|1088.5|44
1654091140000|2022-06-01 13:45:40|1089.4|1088.8|1090.9|1090.3|1090.9|1090.3|1089.4|1088.8|24
1654091150000|2022-06-01 13:45:50|1090.6|1090|1091.4|1090.8|1091.4|1090.8|1090.4|1089.8|28
1654091160000|2022-06-01 13:46:00|1091.3|1090.7|1091.2|1090.6|1092.1|1091.2|1091.2|1090.6|20
1654091170000|2022-06-01 13:46:10|1091.1|1090.5|1091.2|1090.6|1091.6|1091|1091|1090.4|12
1654091180000|2022-06-01 13:46:20|1091.1|1090.5|1091|1090.4|1091.2|1090.6|1090.9|1090.3|18
1654091190000|2022-06-01 13:46:30|1091.1|1090.5|1092.6|1092|1092.6|1092|1091|1090.4|26
1654091200000|2022-06-01 13:46:40|1092.8|1092.2|1094|1093.4|1094|1093.4|1092.5|1091.9|58
1654091210000|2022-06-01 13:46:50|1093.8|1093.2|1093.6|1093|1094|1093.4|1093.5|1092.6|22
1654091220000|2022-06-01 13:47:00|1094|1093.4|1092.3|1091.7|1094|1093.4|1092.3|1091.7|24
1654091230000|2022-06-01 13:47:10|1092.4|1091.8|1092.8|1092.2|1092.8|1092.2|1092.4|1091.8|16
1654091240000|2022-06-01 13:47:20|1093.2|1092.6|1094.6|1094|1094.9|1094.3|1093.2|1092.6|42
1654091250000|2022-06-01 13:47:30|1094.8|1093.8|1094.6|1094|1094.9|1094.3|1094.3|1093.7|13
1654091260000|2022-06-01 13:47:40|1094.4|1093.8|1094|1093.4|1094.4|1093.8|1093.8|1093.2|12
1654091270000|2022-06-01 13:47:50|1094.1|1093.5|1095.1|1094.5|1095.1|1094.5|1094|1093.4|53
1654091280000|2022-06-01 13:48:00|1095.2|1094.6|1096.7|1096.1|1096.9|1096.3|1095.2|1094.6|37
1654091290000|2022-06-01 13:48:10|1096.2|1095.6|1095.5|1094.9|1096.5|1095.8|1095.5|1094.9|24
1654091300000|2022-06-01 13:48:20|1095.6|1095|1096|1095.4|1096.1|1095.5|1095.6|1095|9
1654091310000|2022-06-01 13:48:30|1096.1|1095.5|1096.3|1095.7|1097.2|1096.6|1096.1|1095.5|28
1654091320000|2022-06-01 13:48:40|1096.1|1095.5|1095.6|1095|1096.2|1095.5|1095.6|1095|24
1654091330000|2022-06-01 13:48:50|1095.4|1094.8|1096.1|1095.5|1096.1|1095.5|1095.2|1094.6|14
1654091340000|2022-06-01 13:49:00|1096|1095.4|1095.1|1094.1|1096.1|1095.5|1095.1|1094.1|11
1654091350000|2022-06-01 13:49:10|1095|1094.4|1094.4|1093.8|1095.1|1094.4|1094.2|1093.6|10
1654091360000|2022-06-01 13:49:20|1094.3|1093.7|1093.8|1093.2|1094.3|1093.7|1093.8|1093.2|12
1654091370000|2022-06-01 13:49:30|1093.7|1093.1|1093.9|1093.3|1094|1093.4|1093.2|1092.6|30
1654091380000|2022-06-01 13:49:40|1093.8|1093.2|1094.6|1093.6|1094.6|1093.9|1093.8|1093.2|9
1654091390000|2022-06-01 13:49:50|1094.5|1093.9|1093.7|1093.1|1094.6|1093.9|1093.7|1093.1|7
1654091400000|2022-06-01 13:50:00|1093.9|1093.3|1094.2|1093.6|1094.2|1093.6|1093.9|1093.1|8
1654091410000|2022-06-01 13:50:10|1094.6|1094|1093.8|1093.2|1094.6|1094|1093.7|1092.9|5
1654091420000|2022-06-01 13:50:20|1093.9|1093.3|1094.2|1093.2|1094.2|1093.4|1093.9|1093.2|2
1654091430000|2022-06-01 13:50:30|1093.6|1093|1092.9|1091.9|1093.6|1093|1092.8|1091.9|18
1654091440000|2022-06-01 13:50:40|1092.6|1092|1092.1|1091.5|1092.9|1092.2|1091.8|1091.2|33
1654091450000|2022-06-01 13:50:50|1092|1091.4|1091.5|1090.9|1092|1091.4|1091.5|1090.9|9
1654091460000|2022-06-01 13:51:00|1091.1|1090.5|1091|1090.4|1091.2|1090.6|1090.6|1090|19
1654091470000|2022-06-01 13:51:10|1091.1|1090.1|1091|1090.4|1091.1|1090.4|1090.5|1089.9|16
1654091480000|2022-06-01 13:51:20|1091.1|1090.5|1091.4|1090.8|1091.4|1090.8|1091.1|1090.5|7
1654091490000|2022-06-01 13:51:30|1091.2|1090.6|1091.1|1090.5|1091.6|1090.9|1091.1|1090.5|18
1654091500000|2022-06-01 13:51:40|1091|1090.4|1091.4|1090.8|1091.5|1090.9|1090.8|1090.2|7
1654091510000|2022-06-01 13:51:50|1091.7|1091.1|1091.6|1091|1091.9|1091.2|1091.4|1090.8|21
1654091520000|2022-06-01 13:52:00|1091.3|1090.7|1092|1091.4|1092.7|1091.7|1091.3|1090.7|14
1654091530000|2022-06-01 13:52:10|1092.1|1091.5|1091.7|1091.1|1092.2|1091.6|1091.7|1091.1|5
1654091540000|2022-06-01 13:52:20|1092|1091.4|1092.1|1091.5|1092.2|1091.5|1091.6|1091|15
1654091550000|2022-06-01 13:52:30|1092.2|1091.2|1092.1|1091.5|1092.4|1091.8|1092|1091.2|4
1654091560000|2022-06-01 13:52:40|1092|1091.4|1091.2|1090.6|1092|1091.4|1091.1|1090.5|35
1654091570000|2022-06-01 13:52:50|1091.4|1090.8|1092|1091.4|1092.1|1091.4|1091.4|1090.8|13
1654091580000|2022-06-01 13:53:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|4
1654091590000|2022-06-01 13:53:10|1092.3|1091.7|1092.7|1092.1|1092.7|1092.1|1092.2|1091.6|9
1654091600000|2022-06-01 13:53:20|1092.8|1092.2|1093.6|1092.6|1093.6|1092.9|1092.8|1092.2|12
1654091610000|2022-06-01 13:53:30|1093.7|1092.7|1093.2|1092.2|1093.7|1092.9|1093|1092.2|2
1654091620000|2022-06-01 13:53:40|1093|1092.4|1091.4|1090.8|1093|1092.4|1091.4|1090.8|46
1654091630000|2022-06-01 13:53:50|1091.5|1090.9|1091.2|1090.6|1091.5|1090.9|1091.1|1090.5|14
1654091640000|2022-06-01 13:54:00|1091.5|1090.5|1091.9|1091.3|1092.1|1091.3|1091.4|1090.5|29
1654091650000|2022-06-01 13:54:10|1091.8|1091.2|1091.4|1090.8|1091.8|1091.2|1091.4|1090.8|9
1654091660000|2022-06-01 13:54:20|1091.5|1090.9|1091.7|1091.1|1092.1|1091.2|1091.5|1090.8|7
1654091670000|2022-06-01 13:54:30|1091.9|1091.3|1092|1091.4|1092.1|1091.4|1091.7|1091.1|9
1654091680000|2022-06-01 13:54:40|1092.1|1091.5|1091.9|1090.9|1092.2|1091.6|1091.6|1090.9|7
1654091690000|2022-06-01 13:54:50|1091.7|1091.1|1092.1|1091.5|1092.6|1091.9|1091.7|1091.1|24
1654091700000|2022-06-01 13:55:00|1092.3|1091.3|1092.2|1091.6|1092.3|1091.6|1092.2|1091.3|3
1654091710000|2022-06-01 13:55:10|1092.1|1091.5|1092|1091.4|1092.2|1091.6|1091.6|1091|13
1654091720000|2022-06-01 13:55:20|1092.2|1091.2|1091.8|1091.2|1092.2|1091.2|1091.8|1091.2|2
1654091730000|2022-06-01 13:55:30|1092.2|1091.3|1091.4|1090.8|1092.3|1091.7|1091.2|1090.6|64
1654091740000|2022-06-01 13:55:40|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.2|1090.6|25
1654091750000|2022-06-01 13:55:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|12
1654091760000|2022-06-01 13:56:00|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1090.8|1090.2|31
1654091770000|2022-06-01 13:56:10|1091.5|1090.9|1091.3|1090.7|1091.5|1090.9|1091.3|1090.7|13
1654091780000|2022-06-01 13:56:20|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|17
1654091790000|2022-06-01 13:56:30|1091.4|1090.8|1091.1|1090.5|1091.4|1090.8|1091.1|1090.5|5
1654091800000|2022-06-01 13:56:40|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|4
1654091810000|2022-06-01 13:56:50|1090.4|1089.8|1089.2|1088.6|1090.5|1089.9|1089.1|1088.5|28
1654091820000|2022-06-01 13:57:00|1089.5|1088.9|1089.8|1089.2|1090.1|1089.3|1089.3|1088.6|87
1654091830000|2022-06-01 13:57:10|1089.9|1089.3|1089.8|1089.2|1090.3|1089.7|1089.8|1089.2|6
1654091840000|2022-06-01 13:57:20|1090.1|1089.1|1089.9|1089.3|1090.1|1089.4|1089.7|1089.1|4
1654091850000|2022-06-01 13:57:30|1089.8|1089.2|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|7
1654091860000|2022-06-01 13:57:40|1089.9|1089.3|1090.3|1089.7|1090.3|1089.7|1089.9|1089.3|16
1654091870000|2022-06-01 13:57:50|1090.2|1089.6|1089.6|1089|1090.2|1089.6|1089.6|1089|15
1654091880000|2022-06-01 13:58:00|1090.1|1089.5|1090.2|1089.6|1090.3|1089.7|1089.9|1089.3|27
1654091890000|2022-06-01 13:58:10|1090|1089.4|1090.1|1089.5|1090.4|1089.7|1090|1089.4|15
1654091900000|2022-06-01 13:58:20|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|20
1654091910000|2022-06-01 13:58:30|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.2|1088.6|24
1654091920000|2022-06-01 13:58:40|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|3
1654091930000|2022-06-01 13:58:50|1089.5|1088.9|1090|1089.4|1090.1|1089.4|1089.5|1088.9|8
1654091940000|2022-06-01 13:59:00|1090.1|1089.1|1089.7|1089.1|1090.1|1089.5|1089.7|1089.1|7
1654091950000|2022-06-01 13:59:10|1089.6|1089|1089.9|1089.3|1089.9|1089.3|1089.6|1089|7
1654091960000|2022-06-01 13:59:20|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|4
1654091970000|2022-06-01 13:59:30|1089.7|1089.1|1089.7|1089.1|1089.9|1089.3|1089.7|1089.1|13
1654091980000|2022-06-01 13:59:40|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.7|1089.1|6
1654091990000|2022-06-01 13:59:50|1090.2|1089.2|1090.1|1089.1|1090.2|1089.2|1090.1|1089.1|1
1654092000000|2022-06-01 14:00:00|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1089.9|1089.3|2
1654092010000|2022-06-01 14:00:10|1090.1|1089.5|1089.8|1089.2|1090.1|1089.5|1089.8|1089.1|9
1654092020000|2022-06-01 14:00:20|1089.6|1089|1089.2|1088.6|1089.6|1089|1089.2|1088.6|18
1654092030000|2022-06-01 14:00:30|1089|1088.4|1090.1|1089.5|1090.2|1089.6|1089|1088.1|23
1654092040000|2022-06-01 14:00:40|1089.9|1089.3|1089.6|1089|1090.1|1089.5|1089.6|1089|16
1654092050000|2022-06-01 14:00:50|1089.5|1088.9|1088.3|1087.7|1089.5|1088.9|1088.3|1087.7|26
1654092060000|2022-06-01 14:01:00|1088.2|1087.6|1088.1|1087.5|1088.2|1087.6|1088|1087.4|18
1654092070000|2022-06-01 14:01:10|1088|1087.4|1086.6|1086|1088|1087.4|1086.3|1085.7|49
1654092080000|2022-06-01 14:01:20|1086.8|1086.2|1087.6|1087|1087.8|1087|1086.7|1086.1|46
1654092090000|2022-06-01 14:01:30|1087.1|1086.5|1086.6|1086|1087.1|1086.5|1086.6|1086|9
1654092100000|2022-06-01 14:01:40|1086.7|1086.1|1088|1087.4|1088|1087.4|1086.7|1086.1|32
1654092110000|2022-06-01 14:01:50|1088.2|1087.6|1088.9|1088.3|1088.9|1088.3|1088.2|1087.6|8
1654092120000|2022-06-01 14:02:00|1089|1088.4|1089.8|1089.2|1090.2|1089.4|1089|1088.4|32
1654092130000|2022-06-01 14:02:10|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|12
1654092140000|2022-06-01 14:02:20|1089.5|1088.9|1088.1|1087.5|1089.5|1088.9|1088.1|1087.5|17
1654092150000|2022-06-01 14:02:30|1088.2|1087.6|1089.6|1089|1089.6|1089|1088.1|1087.3|124
1654092160000|2022-06-01 14:02:40|1089.7|1089.1|1089.5|1088.9|1089.9|1089.1|1089.1|1088.5|359
1654092170000|2022-06-01 14:02:50|1089.6|1088.5|1089.5|1088.9|1089.6|1088.9|1089.1|1088.5|16
1654092180000|2022-06-01 14:03:00|1089.6|1089|1089.6|1089|1090.1|1089.4|1089.6|1089|11
1654092190000|2022-06-01 14:03:10|1089.7|1089.1|1089.8|1089.2|1089.9|1089.3|1089.7|1089.1|7
1654092200000|2022-06-01 14:03:20|1089.9|1089.3|1089.5|1088.5|1090.2|1089.3|1089.2|1088.5|46
1654092210000|2022-06-01 14:03:30|1089.7|1089.1|1089.5|1088.9|1089.8|1089.1|1089.4|1088.7|18
1654092220000|2022-06-01 14:03:40|1089.6|1088.6|1089.1|1088.5|1089.6|1088.6|1089.1|1088.5|34
1654092230000|2022-06-01 14:03:50|1089.2|1088.6|1089.2|1088.6|1089.5|1088.6|1089.2|1088.5|10
1654092240000|2022-06-01 14:04:00|1089.4|1088.8|1089.9|1089.3|1090|1089.4|1089.4|1088.8|12
1654092250000|2022-06-01 14:04:10|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|7
1654092260000|2022-06-01 14:04:20|1089.8|1089.2|1089.7|1089.1|1090.1|1089.3|1089.6|1089|33
1654092270000|2022-06-01 14:04:30|1089.4|1088.8|1089.2|1088.6|1089.5|1088.9|1089.2|1088.6|32
1654092280000|2022-06-01 14:04:40|1089|1088.4|1089.7|1088.7|1089.7|1088.9|1089|1088.4|7
1654092290000|2022-06-01 14:04:50|1089.4|1088.8|1090.6|1090|1090.7|1090|1088.6|1088|20
1654092300000|2022-06-01 14:05:00|1090.4|1089.8|1089.8|1089.2|1090.7|1090.1|1089.7|1089.1|53
1654092310000|2022-06-01 14:05:10|1090|1089.4|1090.4|1089.8|1090.7|1089.8|1090|1089.4|3
1654092320000|2022-06-01 14:05:20|1090.5|1089.9|1090.7|1089.7|1090.7|1090.1|1090.5|1089.7|4
1654092330000|2022-06-01 14:05:30|1090.6|1090|1090.3|1089.7|1090.6|1090|1090.3|1089.7|7
1654092340000|2022-06-01 14:05:40|1090.4|1089.8|1089.2|1088.6|1090.4|1089.8|1089.2|1088.6|6
1654092350000|2022-06-01 14:05:50|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.3|1087.5|44
1654092360000|2022-06-01 14:06:00|1088.7|1088.1|1088.8|1088.2|1089.2|1088.6|1088.4|1087.8|30
1654092370000|2022-06-01 14:06:10|1089|1088.4|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|14
1654092380000|2022-06-01 14:06:20|1088.5|1087.9|1087.5|1086.9|1088.5|1087.9|1087.5|1086.9|5
1654092390000|2022-06-01 14:06:30|1087.7|1086.7|1088|1087.4|1088.1|1087.4|1087.5|1086.7|13
1654092400000|2022-06-01 14:06:40|1088.1|1087.1|1086.9|1086.3|1088.1|1087.1|1086.9|1086.1|33
1654092410000|2022-06-01 14:06:50|1087.1|1086.1|1087|1086.4|1087.2|1086.6|1087|1086.1|18
1654092420000|2022-06-01 14:07:00|1087.2|1086.6|1087.4|1086.8|1087.4|1086.8|1087|1086.2|20
1654092430000|2022-06-01 14:07:10|1087.1|1086.5|1086.9|1086.3|1087.3|1086.5|1086.9|1086.2|18
1654092440000|2022-06-01 14:07:20|1087.2|1086.2|1086.8|1086.2|1087.2|1086.5|1086.6|1086|20
1654092450000|2022-06-01 14:07:30|1086.7|1086.1|1086.6|1086|1086.7|1086.1|1086.6|1086|10
1654092460000|2022-06-01 14:07:40|1086.1|1085.5|1086|1085.4|1086.6|1086|1085.7|1084.9|38
1654092470000|2022-06-01 14:07:50|1086.1|1085.5|1085.8|1085.2|1086.1|1085.5|1085.6|1084.9|65
1654092480000|2022-06-01 14:08:00|1085.9|1085.3|1086.6|1086|1086.9|1086.3|1085.9|1085.1|13
1654092490000|2022-06-01 14:08:10|1086.5|1085.9|1085.9|1085.3|1086.5|1085.9|1085.9|1085.3|4
1654092500000|2022-06-01 14:08:20|1086.2|1085.2|1086.1|1085.5|1086.5|1085.9|1086.1|1085.2|66
1654092510000|2022-06-01 14:08:30|1086|1085.4|1085.7|1085.1|1086|1085.4|1085.6|1085|9
1654092520000|2022-06-01 14:08:40|1085.6|1085|1085.6|1085|1085.9|1085.3|1085.4|1084.8|9
1654092530000|2022-06-01 14:08:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.5|1084.9|44
1654092540000|2022-06-01 14:09:00|1085.9|1085.3|1085.6|1085|1085.9|1085.3|1085.6|1085|39
1654092550000|2022-06-01 14:09:10|||||||||2
1654092560000|2022-06-01 14:09:20|1085.7|1085.1|1085.6|1085|1085.8|1085.1|1085.4|1084.8|17
1654092570000|2022-06-01 14:09:30|1085.7|1085.1|1085.6|1085|1085.9|1085.3|1085.4|1084.8|15
1654092580000|2022-06-01 14:09:40|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|23
1654092590000|2022-06-01 14:09:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|8
1654092600000|2022-06-01 14:10:00|1085.4|1084.8|1085.6|1085|1085.7|1085.1|1085.4|1084.8|22
1654092610000|2022-06-01 14:10:10|1085.5|1084.9|1085.5|1084.9|1085.6|1085|1085.5|1084.9|26
1654092620000|2022-06-01 14:10:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|3
1654092630000|2022-06-01 14:10:30|1085.4|1084.8|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|10
1654092640000|2022-06-01 14:10:40|1085.5|1084.9|1085.6|1085|1085.9|1085.2|1085.4|1084.8|27
1654092650000|2022-06-01 14:10:50|1085.8|1084.8|1085.9|1085.3|1085.9|1085.3|1085.6|1084.8|6
1654092660000|2022-06-01 14:11:00|1086|1085.4|1087.3|1086.7|1088.1|1087.5|1086|1085.4|78
1654092670000|2022-06-01 14:11:10|1087.2|1086.6|1087.1|1086.5|1087.4|1086.8|1086.9|1086.3|8
1654092680000|2022-06-01 14:11:20|1087.2|1086.6|1086.1|1085.5|1087.2|1086.6|1086|1085.4|9
1654092690000|2022-06-01 14:11:30|1085.6|1085|1085.1|1084.5|1085.8|1085.2|1085|1084.4|31
1654092700000|2022-06-01 14:11:40|1085.6|1085|1085.3|1084.7|1085.6|1085|1085|1084.4|65
1654092710000|2022-06-01 14:11:50|1085.4|1084.8|1085.5|1084.9|1085.6|1085|1085|1084.4|43
1654092720000|2022-06-01 14:12:00|1085.4|1084.8|1084.9|1084.3|1085.4|1084.8|1084.8|1084.2|15
1654092730000|2022-06-01 14:12:10|1085.5|1084.9|1085.1|1084.5|1085.6|1085|1085|1084.4|32
1654092740000|2022-06-01 14:12:20|1084.9|1084.3|1085.1|1084.5|1085.2|1084.6|1084.8|1084.2|22
1654092750000|2022-06-01 14:12:30|1085.4|1084.4|1085.6|1084.6|1085.6|1084.7|1085.1|1084.4|11
1654092760000|2022-06-01 14:12:40|1085.5|1084.9|1085.6|1085|1085.6|1085|1085.4|1084.8|5
1654092770000|2022-06-01 14:12:50|1085.3|1084.7|1081.6|1081|1085.3|1084.7|1081.4|1080.7|236
1654092780000|2022-06-01 14:13:00|1081.5|1080.9|1081.8|1081.2|1082.1|1081.3|1081.1|1080.5|36
1654092790000|2022-06-01 14:13:10|1081.6|1081|1082|1081.4|1082|1081.4|1080.6|1080|33
1654092800000|2022-06-01 14:13:20|1081.9|1081.3|1082.7|1082.1|1083.1|1082.4|1081.6|1081|38
1654092810000|2022-06-01 14:13:30|1083.4|1082.4|1083.1|1082.5|1083.5|1082.9|1083.1|1082.4|33
1654092820000|2022-06-01 14:13:40|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|8
1654092830000|2022-06-01 14:13:50|1083.4|1082.8|1082.6|1082|1083.4|1082.8|1082.6|1081.8|79
1654092840000|2022-06-01 14:14:00|1082.5|1081.9|1082.6|1082|1082.8|1082.2|1082.2|1081.6|29
1654092850000|2022-06-01 14:14:10|||||||||6
1654092860000|2022-06-01 14:14:20|1082.4|1081.8|1082.4|1081.4|1082.6|1081.9|1082|1081.4|49
1654092870000|2022-06-01 14:14:30|1082.1|1081.5|1081.8|1081.2|1082.4|1081.6|1081.8|1081.2|14
1654092880000|2022-06-01 14:14:40|1081.7|1081.1|1081|1080.4|1081.7|1081.1|1081|1080.1|37
1654092890000|2022-06-01 14:14:50|1081.1|1080.5|1081.2|1080.6|1081.2|1080.6|1081.1|1080.5|18
1654092900000|2022-06-01 14:15:00|1081.6|1081|1081.6|1081|1082|1081.4|1081.5|1080.9|28
1654092910000|2022-06-01 14:15:10|1081.7|1081.1|1081.4|1080.8|1081.7|1081.1|1081.2|1080.6|20
1654092920000|2022-06-01 14:15:20|1081.5|1080.9|1081.5|1080.9|1081.9|1081.3|1081.3|1080.7|45
1654092930000|2022-06-01 14:15:30|1081.6|1081|1081.6|1081|1081.7|1081.1|1081.4|1080.7|23
1654092940000|2022-06-01 14:15:40|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|6
1654092950000|2022-06-01 14:15:50|1081.6|1081|1081.6|1081|1081.8|1081.2|1081.6|1081|18
1654092960000|2022-06-01 14:16:00|1081.9|1081.3|1081|1080.4|1081.9|1081.3|1080.7|1080|83
1654092970000|2022-06-01 14:16:10|1081.1|1080.5|1081.4|1080.8|1081.5|1080.9|1080.9|1080.3|33
1654092980000|2022-06-01 14:16:20|1081.5|1080.9|1083.3|1082.7|1083.3|1082.7|1081.3|1080.6|175
1654092990000|2022-06-01 14:16:30|1083.6|1083|1084.5|1083.9|1084.5|1083.9|1083.6|1083|55
1654093000000|2022-06-01 14:16:40|1084.6|1083.6|1083.9|1083.3|1084.6|1083.9|1083.9|1083.3|20
1654093010000|2022-06-01 14:16:50|1083.8|1083.2|1082.6|1082|1083.8|1083.2|1082.6|1082|21
1654093020000|2022-06-01 14:17:00|1082.4|1081.8|1081.2|1080.6|1082.4|1081.8|1081.2|1080.5|119
1654093030000|2022-06-01 14:17:10|1081.3|1080.7|1081.8|1081.2|1081.8|1081.2|1081.2|1080.5|13
1654093040000|2022-06-01 14:17:20|1081.6|1081|1081.6|1081|1081.8|1081|1081.3|1080.7|11
1654093050000|2022-06-01 14:17:30|1081.8|1080.8|1081.7|1081.1|1081.8|1081.2|1081.5|1080.8|6
1654093060000|2022-06-01 14:17:40|1081.8|1081.2|1080.8|1080.2|1082.8|1082.2|1080.8|1080.2|79
1654093070000|2022-06-01 14:17:50|1080.7|1080.1|1080.7|1080.1|1081|1080.3|1080.5|1079.9|19
1654093080000|2022-06-01 14:18:00|1080.9|1080.3|1080.5|1079.9|1081|1080.4|1080.5|1079.9|45
1654093090000|2022-06-01 14:18:10|||||||||14
1654093100000|2022-06-01 14:18:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|24
1654093110000|2022-06-01 14:18:30|1080.8|1080.2|1080.8|1080.2|1081|1080.2|1080.8|1080|13
1654093120000|2022-06-01 14:18:40|1080.9|1080.3|1080.9|1080.3|1081|1080.4|1080.6|1080|84
1654093130000|2022-06-01 14:18:50|1081|1080.4|1082.5|1081.9|1082.5|1081.9|1081|1080.4|32
1654093140000|2022-06-01 14:19:00|1082.1|1081.5|1082.5|1081.9|1083.3|1082.6|1082.1|1081.5|13
1654093150000|2022-06-01 14:19:10|1082.2|1081.6|1082.5|1081.5|1082.5|1081.8|1082.2|1081.5|12
1654093160000|2022-06-01 14:19:20|1082.3|1081.7|1082.4|1081.8|1082.5|1081.8|1082.3|1081.5|3
1654093170000|2022-06-01 14:19:30|1082.6|1081.6|1082.5|1081.9|1083|1082.4|1082.3|1081.6|12
1654093180000|2022-06-01 14:19:40|||||||||7
1654093190000|2022-06-01 14:19:50|1082.2|1081.6|1082.9|1082.3|1082.9|1082.3|1082.2|1081.5|31
1654093200000|2022-06-01 14:20:00|1083|1082.4|1083|1082.4|1083.4|1082.8|1083|1082.4|3
1654093210000|2022-06-01 14:20:10|1083.1|1082.1|1082.5|1081.5|1083.1|1082.1|1082.3|1081.5|42
1654093220000|2022-06-01 14:20:20|1082.4|1081.8|1082|1081|1082.5|1081.8|1081.5|1080.9|6
1654093230000|2022-06-01 14:20:30|1081.8|1081.4|1081|1080.4|1081.8|1081.4|1081|1080.4|22
1654093240000|2022-06-01 14:20:40|1080.8|1080.2|1081.1|1080.5|1081.1|1080.5|1080.7|1080.1|24
1654093250000|2022-06-01 14:20:50|1081.4|1080.8|1081.4|1080.8|1081.9|1081.3|1081.1|1080.3|49
1654093260000|2022-06-01 14:21:00|1081.2|1080.6|1081.9|1081.3|1081.9|1081.3|1081.2|1080.5|12
1654093270000|2022-06-01 14:21:10|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.7|1081.1|15
1654093280000|2022-06-01 14:21:20|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081.2|1080.6|23
1654093290000|2022-06-01 14:21:30|1081.3|1080.7|1081.4|1080.8|1081.5|1080.9|1081.3|1080.7|10
1654093300000|2022-06-01 14:21:40|1081.5|1080.9|1081.8|1081.2|1082.1|1081.5|1081.5|1080.9|62
1654093310000|2022-06-01 14:21:50|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|7
1654093320000|2022-06-01 14:22:00|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.7|1081|8
1654093330000|2022-06-01 14:22:10|1081.9|1081.3|1081.7|1081.1|1082.1|1081.5|1081.7|1081.1|16
1654093340000|2022-06-01 14:22:20|1081.2|1080.6|1081|1080.4|1081.3|1080.7|1081|1080.3|8
1654093350000|2022-06-01 14:22:30|1080.7|1080.1|1080.6|1080|1080.8|1080.2|1080.5|1079.9|15
1654093360000|2022-06-01 14:22:40|1080.7|1080.1|1080.6|1080|1080.9|1080.3|1080.6|1080|11
1654093370000|2022-06-01 14:22:50|1080.8|1080.2|1080.7|1080.1|1080.8|1080.2|1080.7|1080.1|3
1654093380000|2022-06-01 14:23:00|1080.9|1080.3|1081|1080.4|1081.1|1080.5|1080.9|1080.3|19
1654093390000|2022-06-01 14:23:10|1080.7|1080.1|1081|1080|1081|1080.1|1080.7|1080|6
1654093400000|2022-06-01 14:23:20|1080.8|1080.2|1080.5|1079.9|1080.8|1080.2|1080.5|1079.9|39
1654093410000|2022-06-01 14:23:30|1078.8|1078.2|1078.6|1078|1079.2|1078.5|1078.6|1078|24
1654093420000|2022-06-01 14:23:40|1078.5|1077.9|1078|1077.4|1078.8|1078.2|1077.9|1077.3|101
1654093430000|2022-06-01 14:23:50|1078.1|1077.5|1078.6|1078|1078.8|1078.2|1078.1|1077.5|30
1654093440000|2022-06-01 14:24:00|1078.5|1077.9|1078.8|1078.2|1078.9|1078.3|1078.5|1077.9|62
1654093450000|2022-06-01 14:24:10|1078.9|1078.3|1078.4|1077.8|1078.9|1078.3|1078.4|1077.8|20
1654093460000|2022-06-01 14:24:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.2|1077.5|20
1654093470000|2022-06-01 14:24:30|1078.7|1078.1|1079.2|1078.2|1079.2|1078.5|1078.3|1077.7|31
1654093480000|2022-06-01 14:24:40|1079.1|1078.5|1079.5|1078.9|1079.6|1079|1079.1|1078.5|6
1654093490000|2022-06-01 14:24:50|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.1|1078.3|16
1654093500000|2022-06-01 14:25:00|1079.5|1078.9|1079.7|1079.1|1080|1079.3|1079.5|1078.9|15
1654093510000|2022-06-01 14:25:10|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|10
1654093520000|2022-06-01 14:25:20|1080|1079.4|1079.7|1079.1|1080|1079.4|1079.6|1079|62
1654093530000|2022-06-01 14:25:30|1079.6|1079|1079.2|1078.6|1079.7|1079.1|1079.1|1078.5|11
1654093540000|2022-06-01 14:25:40|1079.1|1078.5|1077.9|1077.3|1079.1|1078.5|1077.9|1077.3|41
1654093550000|2022-06-01 14:25:50|1078.5|1077.5|1078.6|1078|1078.7|1078.1|1078.3|1077.5|9
1654093560000|2022-06-01 14:26:00|1078.3|1077.7|1077.8|1077.2|1078.3|1077.7|1077.8|1077.2|24
1654093570000|2022-06-01 14:26:10|1078|1077.4|1080.4|1079.8|1080.4|1079.8|1078|1077.4|41
1654093580000|2022-06-01 14:26:20|1080.1|1079.5|1079.6|1079|1080.1|1079.5|1079|1078.4|20
1654093590000|2022-06-01 14:26:30|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.1|1078.5|18
1654093600000|2022-06-01 14:26:40|1079.5|1078.9|1079.6|1079|1079.8|1079|1079.5|1078.8|12
1654093610000|2022-06-01 14:26:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|6
1654093620000|2022-06-01 14:27:00|1079.4|1078.8|1078.6|1078|1079.4|1078.8|1078.6|1077.8|28
1654093630000|2022-06-01 14:27:10|1078|1077.4|1077.4|1076.8|1078.1|1077.5|1077.3|1076.7|35
1654093640000|2022-06-01 14:27:20|1077.3|1076.7|1074.9|1074.3|1077.3|1076.7|1074.7|1074.1|26
1654093650000|2022-06-01 14:27:30|1074.8|1074.2|1075.1|1074.5|1075.1|1074.5|1073.3|1072.7|69
1654093660000|2022-06-01 14:27:40|1075|1074.4|1075.3|1074.3|1075.3|1074.5|1074.3|1073.7|28
1654093670000|2022-06-01 14:27:50|1075.1|1074.5|1074.4|1073.8|1075.1|1074.5|1074|1073.4|36
1654093680000|2022-06-01 14:28:00|1074.3|1073.7|1074.9|1074.3|1075.3|1074.7|1074.1|1073.5|15
1654093690000|2022-06-01 14:28:10|1075|1074.4|1076.3|1075.7|1076.4|1075.8|1074.9|1074.3|31
1654093700000|2022-06-01 14:28:20|1076.6|1076|1076.9|1076.3|1077.3|1076.5|1076.6|1076|18
1654093710000|2022-06-01 14:28:30|1077.2|1076.6|1077.7|1076.7|1077.7|1077|1076.7|1076|26
1654093720000|2022-06-01 14:28:40|1077.6|1077|1077.6|1077|1077.7|1077|1077.3|1076.6|20
1654093730000|2022-06-01 14:28:50|1077.7|1077.1|1077.4|1076.8|1078.2|1077.6|1077.4|1076.8|14
1654093740000|2022-06-01 14:29:00|1076.9|1076.3|1076.6|1076|1077.2|1076.6|1076.6|1075.8|22
1654093750000|2022-06-01 14:29:10|1076.8|1075.8|1075.8|1075.2|1076.8|1075.9|1075.8|1074.8|26
1654093760000|2022-06-01 14:29:20|1076|1075|1075.4|1074.8|1076|1075|1075.3|1074.7|16
1654093770000|2022-06-01 14:29:30|1075.3|1074.7|1074.5|1073.9|1075.3|1074.7|1074.4|1073.8|18
1654093780000|2022-06-01 14:29:40|1074.4|1073.8|1074.2|1073.6|1074.6|1074|1074.2|1073.6|30
1654093790000|2022-06-01 14:29:50|1074.1|1073.5|1070.9|1070.3|1074.1|1073.5|1070.9|1070.3|78
1654093800000|2022-06-01 14:30:00|1071.2|1069.7|1071|1070.4|1071.3|1070.4|1070.1|1069.5|268
1654093810000|2022-06-01 14:30:10|1070.9|1070.3|1072.2|1071.6|1073.2|1072.3|1070.9|1070.3|52
1654093820000|2022-06-01 14:30:20|1072.6|1071.9|1072|1071.4|1072.6|1071.9|1071.9|1071.3|20
1654093830000|2022-06-01 14:30:30|1072.1|1071.5|1071.5|1070.9|1072.2|1071.6|1071.5|1070.9|18
1654093840000|2022-06-01 14:30:40|1071.3|1070.7|1070.4|1069.8|1071.3|1070.7|1070.4|1069.6|5
1654093850000|2022-06-01 14:30:50|1070.5|1069.9|1071.8|1071.2|1071.8|1071.2|1070.5|1069.9|26
1654093860000|2022-06-01 14:31:00|1071.6|1071|1071.1|1070.5|1072.2|1071.6|1071.1|1070.4|21
1654093870000|2022-06-01 14:31:10|1071.4|1070.4|1070.9|1069.9|1071.4|1070.6|1070.4|1069.8|23
1654093880000|2022-06-01 14:31:20|1070.8|1069.8|1071.4|1070.8|1071.4|1070.8|1070.7|1069.8|10
1654093890000|2022-06-01 14:31:30|1071.3|1070.7|1071.8|1071.2|1072|1071.2|1070.9|1070.3|99
1654093900000|2022-06-01 14:31:40|1071.7|1071.1|1070.3|1069.7|1071.9|1071.2|1070.1|1069.5|44
1654093910000|2022-06-01 14:31:50|1070.4|1069.8|1071.1|1070.5|1071.4|1070.8|1070.4|1069.8|62
1654093920000|2022-06-01 14:32:00|1071.4|1070.8|1071.3|1070.3|1071.7|1071|1070.7|1070.1|30
1654093930000|2022-06-01 14:32:10|1071.1|1070.1|1071|1070.4|1071.3|1070.5|1070.5|1069.9|87
1654093940000|2022-06-01 14:32:20|1070.9|1069.9|1070.3|1069.7|1071.2|1070.5|1070.2|1069.5|43
1654093950000|2022-06-01 14:32:30|1070.6|1070|1070.7|1070.1|1070.7|1070.1|1070.4|1069.8|17
1654093960000|2022-06-01 14:32:40|1070.5|1069.9|1070.4|1069.8|1070.8|1069.9|1070.2|1069.6|30
1654093970000|2022-06-01 14:32:50|1070.5|1069.9|1070.6|1070|1070.7|1070.1|1070.5|1069.9|20
1654093980000|2022-06-01 14:33:00|1070.7|1070.1|1071.4|1070.8|1072.6|1072|1070.5|1069.9|61
1654093990000|2022-06-01 14:33:10|1071.9|1070.9|1072.1|1071.5|1072.5|1071.7|1071.9|1070.9|24
1654094000000|2022-06-01 14:33:20|1072.4|1071.4|1072.9|1071.9|1072.9|1072.2|1072.3|1071.4|31
1654094010000|2022-06-01 14:33:30|1072.6|1072|1072.1|1071.5|1073.2|1072.4|1072.1|1071.5|35
1654094020000|2022-06-01 14:33:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|14
1654094030000|2022-06-01 14:33:50|1072.2|1071.6|1071.1|1070.5|1072.2|1071.6|1071.1|1070.5|16
1654094040000|2022-06-01 14:34:00|1070.9|1070.3|1072.8|1072.2|1072.8|1072.2|1070.9|1070.3|31
1654094050000|2022-06-01 14:34:10|1072.9|1072.3|1072.9|1072.3|1073.7|1073.1|1072.9|1072.3|21
1654094060000|2022-06-01 14:34:20|1072.7|1072.1|1071.9|1071.3|1072.7|1072.1|1071.9|1071.3|11
1654094070000|2022-06-01 14:34:30|1071.7|1071.1|1072.4|1071.8|1072.4|1071.8|1071.7|1071|7
1654094080000|2022-06-01 14:34:40|1072.5|1071.9|1071.9|1071.3|1072.8|1072|1071.7|1071.1|22
1654094090000|2022-06-01 14:34:50|1071.8|1071.2|1071.5|1070.9|1071.8|1071.2|1071.4|1070.8|15
1654094100000|2022-06-01 14:35:00|1071.4|1070.8|1071.1|1070.5|1071.6|1071|1070.7|1070.1|25
1654094110000|2022-06-01 14:35:10|1071.4|1070.8|1071.6|1071|1071.7|1071.1|1070.9|1070.3|25
1654094120000|2022-06-01 14:35:20|1071.4|1070.8|1070.7|1070.1|1071.5|1070.8|1070.7|1070.1|108
1654094130000|2022-06-01 14:35:30|1071|1070|1071.3|1070.7|1071.5|1070.8|1071|1070|31
1654094140000|2022-06-01 14:35:40|1071.2|1070.6|1070.9|1070.3|1071.2|1070.6|1070.6|1069.9|31
1654094150000|2022-06-01 14:35:50|1072.5|1071.9|1072.9|1072.3|1073.2|1072.5|1072.5|1071.9|32
1654094160000|2022-06-01 14:36:00|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1071.9|1071.3|37
1654094170000|2022-06-01 14:36:10|1072.5|1071.5|1072.5|1071.9|1072.9|1072.3|1072.4|1071.5|13
1654094180000|2022-06-01 14:36:20|1072.4|1071.8|1072.9|1072.3|1072.9|1072.3|1072.2|1071.6|9
1654094190000|2022-06-01 14:36:30|1073.2|1072.2|1072.9|1072.3|1073.2|1072.3|1072.7|1071.9|6
1654094200000|2022-06-01 14:36:40|1072.7|1072.1|1072.1|1071.5|1072.7|1072.1|1072.1|1071.5|9
1654094210000|2022-06-01 14:36:50|1072|1071.4|1070.6|1070|1072|1071.4|1070.6|1070|12
1654094220000|2022-06-01 14:37:00|1070.1|1069.5|1070.2|1069.6|1070.9|1070.1|1069.9|1069.3|21
1654094230000|2022-06-01 14:37:10|1070|1069.4|1069.6|1069|1070.2|1069.6|1069.6|1069|16
1654094240000|2022-06-01 14:37:20|1069.9|1068.9|1069.3|1068.7|1069.9|1069.2|1069.3|1068.4|29
1654094250000|2022-06-01 14:37:30|1068.9|1068.3|1068.9|1068.3|1069.2|1068.5|1068.7|1068.1|57
1654094260000|2022-06-01 14:37:40|1068|1067.4|1066.9|1066.3|1068.2|1067.4|1066.2|1065.6|56
1654094270000|2022-06-01 14:37:50|1067.1|1066.5|1067.5|1066.9|1068|1067.3|1066.9|1066.3|41
1654094280000|2022-06-01 14:38:00|1067.7|1067.1|1067.6|1067|1068.8|1067.8|1067.6|1066.6|41
1654094290000|2022-06-01 14:38:10|1067.5|1066.9|1066.8|1066.2|1067.8|1067|1066.3|1065.6|51
1654094300000|2022-06-01 14:38:20|1066.7|1066.1|1067.2|1066.6|1067.4|1066.8|1066.4|1065.8|12
1654094310000|2022-06-01 14:38:30|1067.7|1067.1|1066.4|1065.8|1067.7|1067.1|1066.4|1065.8|14
1654094320000|2022-06-01 14:38:40|1066.3|1065.7|1066.9|1066.3|1067.1|1066.3|1066.1|1065.5|80
1654094330000|2022-06-01 14:38:50|1066.8|1066.2|1066.8|1066.2|1067.1|1066.3|1065.6|1065|43
1654094340000|2022-06-01 14:39:00|1066.7|1066.1|1067.4|1066.8|1067.4|1066.8|1066.7|1066.1|20
1654094350000|2022-06-01 14:39:10|1067.7|1067.1|1066.6|1066|1067.8|1067.1|1066.6|1066|37
1654094360000|2022-06-01 14:39:20|1066.7|1066.1|1066.9|1066.3|1067|1066.3|1066.7|1065.9|19
1654094370000|2022-06-01 14:39:30|1067|1066.4|1066.9|1066.3|1067.2|1066.5|1066.6|1066|23
1654094380000|2022-06-01 14:39:40|1067.1|1066.1|1066.9|1066.3|1067.2|1066.3|1066.6|1066|7
1654094390000|2022-06-01 14:39:50|1066.8|1066.2|1067.1|1066.1|1067.3|1066.6|1066.8|1066|15
1654094400000|2022-06-01 14:40:00|1066.9|1066.3|1068|1067.4|1068|1067.4|1066.9|1066.3|32
1654094410000|2022-06-01 14:40:10|1067.8|1067.2|1069.3|1068.7|1069.3|1068.7|1067.8|1067.2|21
1654094420000|2022-06-01 14:40:20|1069.4|1068.8|1070.9|1070.3|1070.9|1070.3|1069.2|1068.3|53
1654094430000|2022-06-01 14:40:30|1071.2|1070.6|1071.8|1071.2|1072.9|1072.3|1071.2|1070.6|38
1654094440000|2022-06-01 14:40:40|1071.7|1071.1|1072.2|1071.6|1072.8|1072.1|1071.3|1070.6|31
1654094450000|2022-06-01 14:40:50|1072.4|1071.8|1072.4|1071.8|1073.2|1072.5|1072.3|1071.6|18
1654094460000|2022-06-01 14:41:00|1072.6|1072|1071.9|1071.3|1072.8|1072.2|1071.8|1071.2|44
1654094470000|2022-06-01 14:41:10|1072.1|1071.5|1072.3|1071.3|1072.3|1071.7|1071.9|1071.3|9
1654094480000|2022-06-01 14:41:20|1072|1071.4|1071.1|1070.1|1072.3|1071.6|1070.8|1070.1|31
1654094490000|2022-06-01 14:41:30|1070.8|1070.2|1069.9|1069.3|1071.1|1070.2|1069.8|1069.2|15
1654094500000|2022-06-01 14:41:40|1069.8|1069.2|1068.9|1068.3|1069.8|1069.2|1068.6|1068|22
1654094510000|2022-06-01 14:41:50|1069.2|1068.6|1070.3|1069.3|1070.3|1069.3|1069.2|1068.6|17
1654094520000|2022-06-01 14:42:00|1070.4|1069.8|1071.3|1070.3|1071.3|1070.3|1070.4|1069.6|12
1654094530000|2022-06-01 14:42:10|1070.7|1070.1|1069.2|1068.6|1070.8|1070.2|1069.2|1068.6|28
1654094540000|2022-06-01 14:42:20|1068.9|1068.3|1067.3|1066.3|1068.9|1068.3|1067.3|1066.3|20
1654094550000|2022-06-01 14:42:30|1067.1|1066.5|1067|1066.4|1067.6|1067|1066.8|1066.1|20
1654094560000|2022-06-01 14:42:40|1066.9|1066.3|1067.6|1066.6|1067.6|1066.8|1066.8|1066.2|3
1654094570000|2022-06-01 14:42:50|1067.4|1066.8|1067.4|1066.8|1067.6|1066.8|1067.3|1066.6|1
1654094580000|2022-06-01 14:43:00|1067.6|1067|1068.4|1067.8|1068.6|1068|1067.6|1067|21
1654094590000|2022-06-01 14:43:10|1068.6|1067.6|1066.9|1066.3|1068.6|1067.7|1066.9|1066.3|5
1654094600000|2022-06-01 14:43:20|1066.8|1066.2|1067.4|1066.4|1067.6|1067|1066.6|1066|18
1654094610000|2022-06-01 14:43:30|1067.5|1066.5|1068.4|1067.8|1068.6|1068|1067.4|1066.5|7
1654094620000|2022-06-01 14:43:40|1068.9|1067.9|1067.7|1067.1|1068.9|1067.9|1067.7|1067.1|9
1654094630000|2022-06-01 14:43:50|1067.6|1067|1066.8|1066.2|1067.6|1067|1066.8|1066.1|5
1654094640000|2022-06-01 14:44:00|1066.6|1066|1066.5|1065.9|1067.3|1066.6|1066.5|1065.9|14
1654094650000|2022-06-01 14:44:10|1067|1066|1066.5|1065.9|1067.3|1066.3|1066.5|1065.9|16
1654094660000|2022-06-01 14:44:20|1066.9|1066.1|1066.9|1066.3|1067.1|1066.5|1066.7|1065.8|4
1654094670000|2022-06-01 14:44:30|1066.8|1065.8|1067.3|1066.3|1067.3|1066.6|1066.8|1065.8|9
1654094680000|2022-06-01 14:44:40|1067.2|1066.6|1066.9|1066.3|1067.4|1066.7|1066.9|1066.3|0
1654094690000|2022-06-01 14:44:50|1067.3|1066.6|1068.4|1067.8|1069.3|1068.4|1067.2|1066.6|18
1654094700000|2022-06-01 14:45:00|1068.2|1067.6|1067.4|1066.8|1068.2|1067.6|1067.4|1066.5|8
1654094710000|2022-06-01 14:45:10|1067.3|1066.7|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|7
1654094720000|2022-06-01 14:45:20|1067.4|1066.8|1067.8|1067.2|1067.8|1067.2|1067.4|1066.8|8
1654094730000|2022-06-01 14:45:30|1067.9|1067.3|1067.5|1066.9|1067.9|1067.3|1067.4|1066.8|7
1654094740000|2022-06-01 14:45:40|1067.7|1067.1|1067.1|1066.1|1067.8|1067.1|1066.8|1066.1|33
1654094750000|2022-06-01 14:45:50|1066.8|1066.2|1067.2|1066.6|1067.2|1066.6|1066.8|1066.1|4
1654094760000|2022-06-01 14:46:00|1067.1|1066.5|1067.1|1066.5|1067.6|1066.8|1066.9|1066.1|11
1654094770000|2022-06-01 14:46:10|1067.2|1066.6|1067.8|1066.8|1067.8|1067.1|1067.2|1066.6|11
1654094780000|2022-06-01 14:46:20|1067.5|1066.9|1069.4|1068.8|1069.6|1068.8|1067.5|1066.8|13
1654094790000|2022-06-01 14:46:30|1069.1|1068.5|1069.3|1068.7|1069.3|1068.7|1069.1|1068.5|9
1654094800000|2022-06-01 14:46:40|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1068.4|1067.8|19
1654094810000|2022-06-01 14:46:50|1068.8|1068.2|1069.9|1069.3|1070.1|1069.3|1068.8|1068.2|8
1654094820000|2022-06-01 14:47:00|1070.1|1069.5|1068.2|1067.6|1070.1|1069.5|1068.2|1067.6|15
1654094830000|2022-06-01 14:47:10|1068.4|1067.8|1068.3|1067.7|1068.6|1068|1068.3|1067.6|7
1654094840000|2022-06-01 14:47:20|1068.1|1067.5|1068.9|1068.3|1068.9|1068.3|1068.1|1067.5|6
1654094850000|2022-06-01 14:47:30|1068.8|1068.2|1069.4|1068.8|1069.6|1068.8|1068.7|1067.9|5
1654094860000|2022-06-01 14:47:40|1070|1069.4|1070.9|1070.3|1070.9|1070.3|1069.8|1069.1|16
1654094870000|2022-06-01 14:47:50|1070.7|1070.1|1070.4|1069.8|1071|1070.3|1070.3|1069.7|21
1654094880000|2022-06-01 14:48:00|1070.5|1069.9|1070.7|1070.1|1071|1070.3|1070.4|1069.8|16
1654094890000|2022-06-01 14:48:10|1070.3|1069.7|1069.8|1069.2|1070.4|1069.8|1069.8|1069.2|7
1654094900000|2022-06-01 14:48:20|1069.9|1069.3|1068.9|1068.3|1069.9|1069.3|1068.9|1068.3|10
1654094910000|2022-06-01 14:48:30|1068.8|1068.2|1068.5|1067.9|1068.8|1068.2|1067.9|1067.1|28
1654094920000|2022-06-01 14:48:40|1068.4|1067.8|1067.3|1066.7|1068.4|1067.8|1067.3|1066.7|6
1654094930000|2022-06-01 14:48:50|1067.4|1066.8|1068|1067.4|1068.3|1067.6|1067.4|1066.8|7
1654094940000|2022-06-01 14:49:00|1067.9|1067.3|1067.8|1067.2|1067.9|1067.3|1067.3|1066.6|14
1654094950000|2022-06-01 14:49:10|1067.9|1067.3|1067.6|1067|1068.1|1067.5|1067.6|1066.9|8
1654094960000|2022-06-01 14:49:20|1068|1067.4|1068.5|1067.9|1068.6|1068|1068|1067.4|36
1654094970000|2022-06-01 14:49:30|1069.1|1068.5|1070.3|1069.7|1070.3|1069.7|1069.1|1068.5|17
1654094980000|2022-06-01 14:49:40|1069.7|1069.1|1069.3|1068.7|1069.7|1069.1|1069.3|1068.7|4
1654094990000|2022-06-01 14:49:50|1069.1|1068.5|1069.7|1069.1|1070.1|1069.1|1069.1|1068.5|32
1654095000000|2022-06-01 14:50:00|1069.8|1069.2|1069.9|1069.3|1070|1069.4|1069.6|1069|13
1654095010000|2022-06-01 14:50:10|1070|1069.4|1070.4|1069.8|1070.6|1069.8|1070|1069.4|8
1654095020000|2022-06-01 14:50:20|1070|1069.4|1069.7|1069.1|1070|1069.4|1069.7|1069.1|9
1654095030000|2022-06-01 14:50:30|1069.6|1069|1069.3|1068.7|1069.6|1069|1069.3|1068.6|19
1654095040000|2022-06-01 14:50:40|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.7|1068.1|43
1654095050000|2022-06-01 14:50:50|1068.8|1068.2|1068.8|1068.2|1069.1|1068.3|1068.8|1068.1|9
1654095060000|2022-06-01 14:51:00|1068.7|1068.1|1069.1|1068.5|1069.1|1068.5|1068.6|1068|8
1654095070000|2022-06-01 14:51:10|1069|1068.4|1068.5|1067.5|1069|1068.4|1068.2|1067.5|12
1654095080000|2022-06-01 14:51:20|1068.2|1067.6|1067|1066.4|1068.2|1067.6|1066.8|1066.2|28
1654095090000|2022-06-01 14:51:30|1066.9|1066.3|1066.7|1066.1|1066.9|1066.3|1066.4|1065.8|29
1654095100000|2022-06-01 14:51:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.3|1065.7|12
1654095110000|2022-06-01 14:51:50|1066.5|1065.9|1066.1|1065.5|1066.5|1065.9|1066.1|1065.5|4
1654095120000|2022-06-01 14:52:00|1065.9|1065.3|1066.8|1066.2|1066.8|1066.2|1065.9|1065.3|21
1654095130000|2022-06-01 14:52:10|1067|1066.4|1067.3|1066.7|1067.3|1066.7|1067|1066.4|12
1654095140000|2022-06-01 14:52:20|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1066.7|1066.1|18
1654095150000|2022-06-01 14:52:30|1067.4|1066.8|1067.8|1067.2|1068.1|1067.2|1067.4|1066.8|26
1654095160000|2022-06-01 14:52:40|1067.9|1067.3|1067.9|1067.3|1068|1067.4|1067.9|1067.3|13
1654095170000|2022-06-01 14:52:50|1067.8|1067.2|1067.8|1067.2|1068.1|1067.5|1067.5|1066.9|18
1654095180000|2022-06-01 14:53:00|1067.7|1067.1|1068.2|1067.6|1068.2|1067.6|1067.4|1066.8|7
1654095190000|2022-06-01 14:53:10|1068.3|1067.7|1069.4|1068.8|1069.4|1068.8|1068.3|1067.7|7
1654095200000|2022-06-01 14:53:20|1069.3|1068.7|1069.4|1068.8|1069.5|1068.9|1069.2|1068.6|16
1654095210000|2022-06-01 14:53:30|1069.3|1068.7|1069.6|1068.6|1069.6|1068.8|1069.3|1068.6|1
1654095220000|2022-06-01 14:53:40|1069.4|1068.8|1068.9|1068.3|1069.4|1068.8|1068.9|1068.3|3
1654095230000|2022-06-01 14:53:50|1068.7|1068.1|1068.9|1068.3|1069.3|1068.4|1068.7|1068.1|9
1654095240000|2022-06-01 14:54:00|1068.8|1068.2|1069.2|1068.6|1069.3|1068.7|1068.5|1067.9|9
1654095250000|2022-06-01 14:54:10|1069.3|1068.7|1069.3|1068.3|1069.3|1068.7|1069.3|1068.3|4
1654095260000|2022-06-01 14:54:20|1069.2|1068.6|1068.9|1068.3|1069.4|1068.8|1068.9|1068.3|48
1654095270000|2022-06-01 14:54:30|1068.8|1068.2|1068.4|1067.8|1069|1068.4|1068.2|1067.6|3
1654095280000|2022-06-01 14:54:40|||||||||2
1654095290000|2022-06-01 14:54:50|1068.7|1068.1|1068.5|1067.9|1068.7|1068.1|1068.5|1067.9|7
1654095300000|2022-06-01 14:55:00|1068.4|1067.8|1067.7|1067.1|1068.4|1067.8|1067.7|1067.1|15
1654095310000|2022-06-01 14:55:10|1067.6|1067|1067.7|1067.1|1067.8|1067.2|1067.3|1066.7|44
1654095320000|2022-06-01 14:55:20|1067.3|1066.3|1067.2|1066.6|1067.3|1066.6|1067.1|1066.3|9
1654095330000|2022-06-01 14:55:30|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|2
1654095340000|2022-06-01 14:55:40|1066.9|1066.3|1066.6|1066|1067.1|1066.5|1066.6|1066|36
1654095350000|2022-06-01 14:55:50|1066.5|1065.9|1066.3|1065.7|1066.7|1066.1|1066.1|1065.5|10
1654095360000|2022-06-01 14:56:00|1066.4|1065.8|1067.4|1066.8|1067.4|1066.8|1066.4|1065.8|25
1654095370000|2022-06-01 14:56:10|1067.9|1067.3|1068.4|1067.8|1068.4|1067.8|1067.9|1067.3|28
1654095380000|2022-06-01 14:56:20|1068.5|1067.9|1069.1|1068.5|1069.2|1068.6|1068.2|1067.5|9
1654095390000|2022-06-01 14:56:30|1068.9|1068.3|1069.4|1068.8|1069.7|1068.8|1068.6|1068|8
1654095400000|2022-06-01 14:56:40|1069.6|1068.6|1070.6|1070|1070.6|1070|1069.4|1068.6|13
1654095410000|2022-06-01 14:56:50|1070.7|1070.1|1070.2|1069.6|1070.7|1070.1|1070.1|1069.5|9
1654095420000|2022-06-01 14:57:00|1070.1|1069.5|1069.2|1068.6|1070.1|1069.5|1069.2|1068.6|11
1654095430000|2022-06-01 14:57:10|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1068.2|1067.2|12
1654095440000|2022-06-01 14:57:20|1068.8|1068.2|1068.7|1068.1|1069.3|1068.6|1068.7|1067.9|20
1654095450000|2022-06-01 14:57:30|1068.8|1067.8|1068.9|1068.3|1069.3|1068.3|1068.7|1067.8|5
1654095460000|2022-06-01 14:57:40|1069.1|1068.1|1068.5|1067.9|1069.1|1068.2|1068.5|1067.8|11
1654095470000|2022-06-01 14:57:50|1068|1067.4|1068.3|1067.7|1068.3|1067.7|1068|1067.4|18
1654095480000|2022-06-01 14:58:00|1068.2|1067.6|1067.4|1066.8|1068.2|1067.6|1067.4|1066.8|8
1654095490000|2022-06-01 14:58:10|1067.2|1066.6|1066.7|1066.1|1067.2|1066.6|1066.7|1066.1|19
1654095500000|2022-06-01 14:58:20|1066.6|1066|1065.5|1064.9|1066.8|1066.1|1065.5|1064.8|32
1654095510000|2022-06-01 14:58:30|1065.3|1064.7|1064.1|1063.5|1065.5|1064.9|1064|1063.4|40
1654095520000|2022-06-01 14:58:40|1064|1063.4|1064.3|1063.3|1064.3|1063.5|1063.9|1063.3|19
1654095530000|2022-06-01 14:58:50|1064.1|1063.5|1064.1|1063.5|1064.2|1063.6|1063.9|1063.3|19
1654095540000|2022-06-01 14:59:00|1064.2|1063.6|1063.9|1063.3|1064.6|1063.8|1063.7|1063.1|30
1654095550000|2022-06-01 14:59:10|1063.7|1063.1|1063.9|1063.3|1063.9|1063.3|1063.5|1062.8|26
1654095560000|2022-06-01 14:59:20|1064|1063.4|1064.5|1063.9|1064.5|1063.9|1064|1063.4|27
1654095570000|2022-06-01 14:59:30|1064.4|1063.8|1064.2|1063.6|1064.6|1063.8|1064.1|1063.3|25
1654095580000|2022-06-01 14:59:40|1064.4|1063.8|1065.2|1064.6|1065.8|1065.1|1064.4|1063.8|24
1654095590000|2022-06-01 14:59:50|1065.1|1064.5|1064|1063.4|1065.1|1064.5|1064|1063.4|16
1654095600000|2022-06-01 15:00:00|1064.3|1063.3|1064|1063.4|1064.8|1064|1064|1063.3|25
1654095610000|2022-06-01 15:00:10|1063.9|1063.3|1063.9|1063.3|1064.1|1063.5|1063.9|1063.3|17
1654095620000|2022-06-01 15:00:20|1063.8|1063.2|1063.9|1063.3|1064|1063.4|1063.8|1063.2|21
1654095630000|2022-06-01 15:00:30|1064|1063.4|1059.7|1059.1|1064|1063.4|1059.5|1058.8|40
1654095640000|2022-06-01 15:00:40|1059.9|1059.3|1058.9|1058.3|1060.7|1060.1|1058.8|1058.2|73
1654095650000|2022-06-01 15:00:50|1059|1058.4|1060.1|1059.1|1060.4|1059.6|1059|1058.4|71
1654095660000|2022-06-01 15:01:00|1060|1059.4|1061.4|1060.8|1061.6|1061|1060|1059.4|44
1654095670000|2022-06-01 15:01:10|1061.3|1060.7|1061.8|1061.2|1062|1061.4|1061.1|1060.5|63
1654095680000|2022-06-01 15:01:20|1060.4|1059.8|1060.7|1060.1|1060.8|1060.2|1059.8|1059.2|43
1654095690000|2022-06-01 15:01:30|1060.6|1060|1060.4|1059.8|1060.6|1060|1059.9|1059.3|36
1654095700000|2022-06-01 15:01:40|1060.7|1060.1|1062.4|1061.8|1062.4|1061.8|1060.4|1059.8|77
1654095710000|2022-06-01 15:01:50|1062.6|1062|1061.8|1061.2|1062.7|1062.1|1061.8|1061.2|51
1654095720000|2022-06-01 15:02:00|1061.7|1061.1|1060.7|1060.1|1061.7|1061.1|1060.7|1059.8|20
1654095730000|2022-06-01 15:02:10|1060.6|1060|1059.6|1059|1060.6|1060|1059.6|1059|26
1654095740000|2022-06-01 15:02:20|1059.5|1058.9|1059.3|1058.7|1059.7|1059.1|1059.3|1058.7|163
1654095750000|2022-06-01 15:02:30|1059.6|1059|1058.9|1058.3|1059.6|1059|1058.9|1058.3|42
1654095760000|2022-06-01 15:02:40|1059|1058.4|1059.1|1058.5|1059.2|1058.6|1058.9|1058.2|26
1654095770000|2022-06-01 15:02:50|1059|1058.4|1058.7|1058.1|1059|1058.4|1058.6|1058|29
1654095780000|2022-06-01 15:03:00|1058.6|1058|1058.3|1057.7|1059.1|1058.5|1057.6|1057|35
1654095790000|2022-06-01 15:03:10|1058.4|1057.8|1057.5|1056.9|1058.4|1057.8|1057.5|1056.8|31
1654095800000|2022-06-01 15:03:20|1057.4|1056.8|1057.8|1057.2|1057.8|1057.2|1056.9|1056.3|46
1654095810000|2022-06-01 15:03:30|1058.2|1057.6|1056.7|1056.1|1058.2|1057.6|1056.6|1056|74
1654095820000|2022-06-01 15:03:40|1056.9|1056.3|1057.3|1056.7|1057.6|1056.8|1056.9|1055.9|31
1654095830000|2022-06-01 15:03:50|1056.9|1056.3|1057.1|1056.5|1057.1|1056.5|1056.7|1056.1|21
1654095840000|2022-06-01 15:04:00|1057|1056.4|1056.9|1056.3|1057.2|1056.6|1056.9|1056.2|20
1654095850000|2022-06-01 15:04:10|1057.4|1056.8|1057.3|1056.7|1057.6|1056.8|1057.3|1056.6|10
1654095860000|2022-06-01 15:04:20|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.8|11
1654095870000|2022-06-01 15:04:30|1057.4|1056.8|1056.6|1056|1057.7|1057.1|1056.6|1056|41
1654095880000|2022-06-01 15:04:40|1056.7|1056.1|1056.1|1055.5|1056.7|1056.1|1055.4|1054.8|91
1654095890000|2022-06-01 15:04:50|1056|1055.4|1056|1055.4|1056.3|1055.7|1055.8|1055.2|28
1654095900000|2022-06-01 15:05:00|1056.1|1055.5|1056.3|1055.7|1056.5|1055.9|1055.8|1055.2|22
1654095910000|2022-06-01 15:05:10|1056.6|1056|1056.7|1056.1|1057.3|1056.6|1055.9|1055|42
1654095920000|2022-06-01 15:05:20|1056.6|1056|1056|1055.4|1056.7|1056.1|1055.9|1055.3|8
1654095930000|2022-06-01 15:05:30|1056.2|1055.6|1055.5|1054.9|1056.2|1055.6|1054.8|1054.2|45
1654095940000|2022-06-01 15:05:40|1055.4|1054.8|1054.9|1054.3|1055.4|1054.8|1054.8|1054.2|11
1654095950000|2022-06-01 15:05:50|1055|1054.4|1055.4|1054.8|1055.7|1055|1055|1054.4|18
1654095960000|2022-06-01 15:06:00|1055.1|1054.5|1056.6|1056|1056.9|1056.3|1055.1|1054.4|44
1654095970000|2022-06-01 15:06:10|1056.7|1056.1|1056.8|1056.2|1057.4|1056.8|1056.7|1056|36
1654095980000|2022-06-01 15:06:20|1056.9|1056.3|1056.4|1055.8|1056.9|1056.3|1056.4|1055.8|7
1654095990000|2022-06-01 15:06:30|1056.5|1055.9|1056.9|1056.3|1056.9|1056.3|1056.5|1055.9|20
1654096000000|2022-06-01 15:06:40|1056.8|1056.2|1056|1055.4|1056.9|1056.3|1056|1055.4|16
1654096010000|2022-06-01 15:06:50|1056.1|1055.5|1055.4|1054.8|1056.1|1055.5|1055.4|1054.8|10
1654096020000|2022-06-01 15:07:00|1055.3|1054.7|1054.9|1054.3|1055.4|1054.8|1054.8|1054.2|25
1654096030000|2022-06-01 15:07:10|1054.8|1054.2|1055|1054.4|1055.2|1054.6|1054.8|1054.2|48
1654096040000|2022-06-01 15:07:20|1055.1|1054.5|1054.8|1054.2|1055.3|1054.7|1054.8|1054.2|46
1654096050000|2022-06-01 15:07:30|1054.9|1054.3|1054.1|1053.5|1055.3|1054.7|1053.7|1053|20
1654096060000|2022-06-01 15:07:40|1054|1053.4|1053.7|1053.1|1054|1053.4|1053.6|1053|28
1654096070000|2022-06-01 15:07:50|1053.9|1053.3|1053.7|1053.1|1054|1053.4|1053.6|1053|37
1654096080000|2022-06-01 15:08:00|1053.8|1053.2|1054.6|1054|1054.6|1054|1053.8|1053.2|35
1654096090000|2022-06-01 15:08:10|1054.4|1053.8|1055.7|1055.1|1055.7|1055.1|1054.4|1053.8|48
1654096100000|2022-06-01 15:08:20|1055.6|1055|1055.4|1054.8|1055.8|1055.2|1055.2|1054.6|16
1654096110000|2022-06-01 15:08:30|1055.1|1054.5|1054.3|1053.7|1055.1|1054.5|1054.3|1053.7|16
1654096120000|2022-06-01 15:08:40|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.1|1053.5|16
1654096130000|2022-06-01 15:08:50|1054.4|1053.8|1054.3|1053.7|1054.4|1053.8|1053.9|1053.2|17
1654096140000|2022-06-01 15:09:00|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054|1053.3|28
1654096150000|2022-06-01 15:09:10|1054.3|1053.7|1054.1|1053.5|1054.3|1053.7|1054|1053.4|8
1654096160000|2022-06-01 15:09:20|1053.9|1053.3|1053.9|1053.3|1054.1|1053.5|1053.8|1053.2|8
1654096170000|2022-06-01 15:09:30|1053.8|1053.2|1054.6|1054|1054.6|1054|1053.7|1053|37
1654096180000|2022-06-01 15:09:40|1054.7|1054.1|1054.9|1054.3|1054.9|1054.3|1054.6|1054|5
1654096190000|2022-06-01 15:09:50|1054.8|1054.2|1055.4|1054.8|1055.7|1055.1|1054.8|1054.2|49
1654096200000|2022-06-01 15:10:00|1055.3|1054.7|1055.6|1054.6|1055.8|1055.2|1055.1|1054.4|72
1654096210000|2022-06-01 15:10:10|1055.8|1054.8|1055.3|1054.7|1055.8|1054.8|1055.1|1054.5|7
1654096220000|2022-06-01 15:10:20|||||||||53
1654096230000|2022-06-01 15:10:30|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|18
1654096240000|2022-06-01 15:10:40|1055.3|1054.7|1055.4|1054.8|1055.6|1055|1055.3|1054.7|35
1654096250000|2022-06-01 15:10:50|1055.5|1054.9|1055.6|1055|1055.8|1055.2|1055.4|1054.8|25
1654096260000|2022-06-01 15:11:00|1055.5|1054.9|1056.2|1055.6|1056.3|1055.6|1055.5|1054.9|146
1654096270000|2022-06-01 15:11:10|1056.3|1055.3|1056.7|1056.1|1056.7|1056.1|1056|1055.3|21
1654096280000|2022-06-01 15:11:20|1057.2|1056.6|1058.2|1057.6|1058.3|1057.6|1057.1|1056.5|20
1654096290000|2022-06-01 15:11:30|1058.3|1057.7|1058.9|1058.3|1058.9|1058.3|1058.3|1057.7|33
1654096300000|2022-06-01 15:11:40|1058.7|1058.1|1057.8|1057.2|1058.9|1058.3|1057.8|1057.1|49
1654096310000|2022-06-01 15:11:50|1057.9|1057.3|1057.9|1057.3|1058.1|1057.3|1057.8|1057.1|18
1654096320000|2022-06-01 15:12:00|1057.8|1057.2|1058.3|1057.3|1058.3|1057.6|1057.8|1057.2|82
1654096330000|2022-06-01 15:12:10|1058.2|1057.6|1058|1057.4|1058.4|1057.7|1058|1057.3|5
1654096340000|2022-06-01 15:12:20|1057.8|1057.2|1057.3|1056.7|1057.9|1057.3|1057.3|1056.7|25
1654096350000|2022-06-01 15:12:30|1057.6|1056.6|1057.8|1057.2|1057.8|1057.2|1057.4|1056.6|16
1654096360000|2022-06-01 15:12:40|1057.9|1057.3|1058.3|1057.7|1058.4|1057.8|1057.9|1057.3|12
1654096370000|2022-06-01 15:12:50|1058.4|1057.8|1058.5|1057.9|1058.5|1057.9|1058.4|1057.8|10
1654096380000|2022-06-01 15:13:00|1058.3|1057.7|1058.3|1057.7|1059|1058.4|1058.3|1057.6|25
1654096390000|2022-06-01 15:13:10|1058.1|1057.5|1055.4|1054.8|1058.1|1057.5|1055.3|1054.7|33
1654096400000|2022-06-01 15:13:20|1055.3|1054.7|1054.6|1054|1055.3|1054.7|1054.6|1054|17
1654096410000|2022-06-01 15:13:30|1054.5|1053.9|1054.5|1053.9|1054.6|1054|1054.1|1053.5|16
1654096420000|2022-06-01 15:13:40|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|10
1654096430000|2022-06-01 15:13:50|1054.1|1053.5|1055.1|1054.5|1055.3|1054.7|1054|1053.4|32
1654096440000|2022-06-01 15:14:00|1055|1054.4|1054.3|1053.7|1055.1|1054.5|1054.3|1053.7|23
1654096450000|2022-06-01 15:14:10|1054.1|1053.5|1054.3|1053.7|1054.8|1054.2|1054.1|1053.5|12
1654096460000|2022-06-01 15:14:20|1054.2|1053.6|1054.8|1054.2|1054.8|1054.2|1054.2|1053.6|10
1654096470000|2022-06-01 15:14:30|1055|1054.4|1054.8|1054.2|1055.4|1054.8|1054.6|1054|10
1654096480000|2022-06-01 15:14:40|1054.9|1054.3|1054.1|1053.5|1054.9|1054.3|1054.1|1053.5|15
1654096490000|2022-06-01 15:14:50|1053.9|1053.3|1053.6|1053|1054.1|1053.5|1053.5|1052.9|31
1654096500000|2022-06-01 15:15:00|1053|1052.4|1053.2|1052.6|1053.5|1052.9|1051.3|1050.7|77
1654096510000|2022-06-01 15:15:10|1053|1052.4|1050.8|1050.2|1053|1052.4|1050.6|1050|57
1654096520000|2022-06-01 15:15:20|1050.6|1050|1049.9|1049.3|1050.6|1050|1049.5|1048.9|103
1654096530000|2022-06-01 15:15:30|1050|1049.4|1049.3|1048.7|1050.6|1050|1049|1048.4|52
1654096540000|2022-06-01 15:15:40|1049.1|1048.5|1050|1049.4|1050.3|1049.7|1049.1|1048.5|16
1654096550000|2022-06-01 15:15:50|1050.1|1049.5|1049.8|1049.2|1050.2|1049.6|1049.6|1049|18
1654096560000|2022-06-01 15:16:00|1049.6|1049|1050.4|1049.8|1050.8|1050.2|1049.6|1049|50
1654096570000|2022-06-01 15:16:10|1050.5|1049.9|1050.3|1049.7|1050.6|1050|1050|1049.4|22
1654096580000|2022-06-01 15:16:20|1050.4|1049.8|1051.2|1050.6|1051.4|1050.7|1050.4|1049.8|27
1654096590000|2022-06-01 15:16:30|1051.3|1050.7|1050.5|1049.9|1051.3|1050.7|1050.5|1049.9|19
1654096600000|2022-06-01 15:16:40|1050.3|1049.7|1050.6|1050|1050.6|1050|1050|1049.4|66
1654096610000|2022-06-01 15:16:50|1051.1|1050.1|1050.9|1050.3|1051.1|1050.3|1050.6|1050|19
1654096620000|2022-06-01 15:17:00|1051.1|1050.5|1051.1|1050.5|1051.3|1050.7|1051.1|1050.5|33
1654096630000|2022-06-01 15:17:10|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|58
1654096640000|2022-06-01 15:17:20|1051.5|1050.9|1051.9|1051.3|1052.1|1051.5|1051.5|1050.9|29
1654096650000|2022-06-01 15:17:30|1051.7|1051.1|1051.8|1051.2|1052.1|1051.5|1051.5|1050.9|17
1654096660000|2022-06-01 15:17:40|1051.1|1050.5|1051.3|1050.7|1051.3|1050.7|1051.1|1050.5|27
1654096670000|2022-06-01 15:17:50|1051.2|1050.6|1050.7|1050.1|1051.2|1050.6|1050.6|1050|29
1654096680000|2022-06-01 15:18:00|1050.8|1050.2|1052|1051.4|1052|1051.4|1050.8|1050.2|55
1654096690000|2022-06-01 15:18:10|1052.1|1051.5|1052|1051.4|1052.2|1051.6|1052|1051.4|13
1654096700000|2022-06-01 15:18:20|1051.9|1051.3|1051.9|1051.3|1052.1|1051.3|1051.8|1051|11
1654096710000|2022-06-01 15:18:30|1051.8|1051.2|1052.1|1051.5|1052.2|1051.6|1051.7|1051.1|27
1654096720000|2022-06-01 15:18:40|1052.2|1051.6|1051.7|1051.1|1052.3|1051.7|1051.7|1051.1|10
1654096730000|2022-06-01 15:18:50|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|9
1654096740000|2022-06-01 15:19:00|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|2
1654096750000|2022-06-01 15:19:10|1051.9|1051.3|1051.6|1051|1051.9|1051.3|1051.6|1051|9
1654096760000|2022-06-01 15:19:20|1051.7|1051.1|1052|1051.4|1052.2|1051.6|1051.7|1051.1|45
1654096770000|2022-06-01 15:19:30|1052.1|1051.5|1052.2|1051.6|1052.3|1051.7|1051.8|1051.2|39
1654096780000|2022-06-01 15:19:40|1052.1|1051.5|1052.3|1051.7|1052.3|1051.7|1052.1|1051.5|7
1654096790000|2022-06-01 15:19:50|1051.8|1051.2|1052.9|1052.3|1052.9|1052.3|1051.6|1051|75
1654096800000|2022-06-01 15:20:00|1053.1|1052.5|1052.7|1052.1|1053.1|1052.5|1052.7|1051.9|15
1654096810000|2022-06-01 15:20:10|1053|1052.4|1052.6|1052|1053|1052.4|1052.6|1052|10
1654096820000|2022-06-01 15:20:20|1052.5|1051.9|1051.6|1051|1053.1|1052.5|1051.5|1050.9|37
1654096830000|2022-06-01 15:20:30|1051.8|1051.2|1051.5|1050.9|1052.3|1051.7|1051.5|1050.9|68
1654096840000|2022-06-01 15:20:40|1050.6|1050|1049.2|1048.6|1050.6|1050|1049.2|1048.6|134
1654096850000|2022-06-01 15:20:50|1048.1|1047.5|1047.7|1047.1|1048.7|1048.1|1047.4|1046.8|122
1654096860000|2022-06-01 15:21:00|1047.5|1046.9|1047.5|1046.9|1048.1|1047.5|1047.1|1046.5|36
1654096870000|2022-06-01 15:21:10|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|10
1654096880000|2022-06-01 15:21:20|1047.3|1046.7|1046.8|1046.2|1047.4|1046.8|1046.7|1046.1|43
1654096890000|2022-06-01 15:21:30|1045.4|1044.8|1045.1|1044.5|1045.4|1044.8|1044.9|1044.3|56
1654096900000|2022-06-01 15:21:40|1045|1044.4|1045.2|1044.6|1045.8|1045.2|1044.9|1044.3|55
1654096910000|2022-06-01 15:21:50|1045.1|1044.5|1046.2|1045.6|1046.4|1045.8|1045|1044.4|36
1654096920000|2022-06-01 15:22:00|1046.1|1045.5|1045.4|1044.8|1046.2|1045.6|1045.4|1044.8|61
1654096930000|2022-06-01 15:22:10|1045.3|1044.7|1043.8|1043.2|1045.3|1044.7|1043.8|1043.2|41
1654096940000|2022-06-01 15:22:20|1044.2|1043.6|1041.6|1041|1044.3|1043.6|1041.6|1041|96
1654096950000|2022-06-01 15:22:30|1041.3|1040.7|1042.6|1042|1042.8|1042.2|1041.3|1040.7|51
1654096960000|2022-06-01 15:22:40|1042.4|1041.8|1042.7|1042.1|1043.1|1042.5|1042.1|1041.5|37
1654096970000|2022-06-01 15:22:50|1042.5|1041.9|1043.9|1043.3|1043.9|1043.3|1042.5|1041.9|39
1654096980000|2022-06-01 15:23:00|1043.8|1043.2|1044.4|1043.8|1044.9|1044.3|1043.6|1043|42
1654096990000|2022-06-01 15:23:10|1044.2|1043.6|1044.2|1043.6|1044.8|1044.1|1043.9|1043.3|39
1654097000000|2022-06-01 15:23:20|1044.7|1043.2|1045.8|1045.2|1046|1045.3|1044.7|1043.2|36
1654097010000|2022-06-01 15:23:30|1045.9|1045.3|1047.3|1046.7|1047.3|1046.7|1045.8|1045|40
1654097020000|2022-06-01 15:23:40|1047.2|1046.6|1045.9|1045.3|1047.3|1046.6|1045.9|1045.3|22
1654097030000|2022-06-01 15:23:50|1045.8|1045.2|1045|1044.4|1045.8|1045.2|1045|1044.3|9
1654097040000|2022-06-01 15:24:00|1044.9|1044.3|1045.2|1044.6|1045.2|1044.6|1044.6|1044|20
1654097050000|2022-06-01 15:24:10|1045.6|1045|1044.2|1043.6|1045.7|1045.1|1044.2|1043.6|57
1654097060000|2022-06-01 15:24:20|1044.4|1043.8|1043.6|1043|1044.6|1043.8|1043.5|1042.9|17
1654097070000|2022-06-01 15:24:30|1043.5|1042.9|1042.9|1042.3|1043.5|1042.9|1042.3|1041.7|19
1654097080000|2022-06-01 15:24:40|1043.4|1042.4|1042.7|1042.1|1044.2|1043.6|1042.7|1042.1|35
1654097090000|2022-06-01 15:24:50|1042.6|1042|1041.7|1041.1|1042.6|1042|1041.7|1040.9|48
1654097100000|2022-06-01 15:25:00|1042|1041|1038.8|1038.2|1042.8|1042.2|1038.8|1038|83
1654097110000|2022-06-01 15:25:10|1039|1038|1034.7|1033.7|1039|1038.2|1034.3|1033.6|101
1654097120000|2022-06-01 15:25:20|1034|1033.4|1037.8|1037.2|1038.1|1037.3|1034|1033.4|93
1654097130000|2022-06-01 15:25:30|1037.7|1037.1|1037.6|1037|1037.7|1037.1|1036.3|1035.7|60
1654097140000|2022-06-01 15:25:40|1037.7|1036.6|1038.4|1037.4|1038.7|1038|1037.3|1036.6|66
1654097150000|2022-06-01 15:25:50|1038.3|1037.7|1036.5|1035.9|1038.5|1037.7|1036.5|1035.9|41
1654097160000|2022-06-01 15:26:00|1036.6|1036|1037.3|1036.3|1037.3|1036.7|1035.5|1034.8|48
1654097170000|2022-06-01 15:26:10|1037.1|1036.5|1038.8|1038.2|1039.4|1038.4|1036.8|1036.1|28
1654097180000|2022-06-01 15:26:20|1039.2|1038.4|1040.3|1039.7|1040.3|1039.7|1039.2|1038.4|11
1654097190000|2022-06-01 15:26:30|1040.5|1039.9|1040.7|1039.7|1040.8|1039.9|1039.6|1038.8|22
1654097200000|2022-06-01 15:26:40|1040.6|1039.6|1041.3|1040.3|1041.5|1040.7|1040.5|1039.6|21
1654097210000|2022-06-01 15:26:50|1041.1|1040.5|1041.4|1040.8|1041.9|1040.8|1040.8|1040.2|5
1654097220000|2022-06-01 15:27:00|1041.3|1040.7|1040.4|1039.8|1041.7|1040.7|1040.4|1039.8|10
1654097230000|2022-06-01 15:27:10|1041|1039.5|1040.8|1040.2|1041.2|1040.4|1040.3|1039.5|18
1654097240000|2022-06-01 15:27:20|1040.6|1040|1040.1|1039.5|1040.7|1040|1040.1|1039.2|12
1654097250000|2022-06-01 15:27:30|1039.9|1039.3|1039.8|1039.2|1040.2|1039.6|1039.1|1038.4|20
1654097260000|2022-06-01 15:27:40|1040.2|1039.4|1040.9|1039.9|1041.1|1040.2|1040|1039.3|14
1654097270000|2022-06-01 15:27:50|1040.7|1040.1|1042.7|1041.7|1042.7|1042|1039.3|1038.6|66
1654097280000|2022-06-01 15:28:00|1042.5|1041.9|1042.3|1041.7|1043|1042|1041.8|1041.2|31
1654097290000|2022-06-01 15:28:10|1042.2|1041.6|1041.2|1040.6|1042.2|1041.6|1041.2|1040.4|18
1654097300000|2022-06-01 15:28:20|1040.7|1040.1|1040.7|1040.1|1042.4|1041.2|1040.7|1039.9|22
1654097310000|2022-06-01 15:28:30|1040.8|1040.2|1040.6|1040|1041|1040.2|1040.4|1039.4|12
1654097320000|2022-06-01 15:28:40|1040.7|1039.7|1039.8|1039.2|1040.7|1039.7|1039.8|1038.9|6
1654097330000|2022-06-01 15:28:50|1039.6|1039|1039.1|1038.5|1039.7|1039|1039|1038|22
1654097340000|2022-06-01 15:29:00|1039|1038.4|1041.7|1041.1|1041.7|1041.1|1039|1038.4|26
1654097350000|2022-06-01 15:29:10|1041.8|1041.2|1043.9|1042.9|1044|1043.2|1041.8|1041.2|17
1654097360000|2022-06-01 15:29:20|1043.6|1043|1044.1|1043.5|1044.3|1043.5|1043.6|1042.9|154
1654097370000|2022-06-01 15:29:30|1044.5|1043.9|1046.6|1045.6|1046.6|1045.8|1044.5|1043.5|285
1654097380000|2022-06-01 15:29:40|1046.4|1045.8|1045.7|1045.1|1046.8|1046|1045.7|1045.1|20
1654097390000|2022-06-01 15:29:50|1046.1|1045.2|1048|1047|1048.1|1047.3|1045.8|1045.2|35
1654097400000|2022-06-01 15:30:00|1047.7|1047.1|1047.7|1046.7|1048|1047.2|1046.7|1046.1|45
1654097410000|2022-06-01 15:30:10|1047.6|1046.6|1047.6|1047|1048.2|1047.5|1047.6|1046.6|23
1654097420000|2022-06-01 15:30:20|1047.7|1047.1|1047.8|1047.2|1047.9|1047.2|1047.2|1046.2|67
1654097430000|2022-06-01 15:30:30|1048|1047|1047.3|1046.7|1048|1047|1047.3|1046.4|3
1654097440000|2022-06-01 15:30:40|1047.5|1046.9|1048.6|1048|1049.7|1048.8|1047.4|1046.8|91
1654097450000|2022-06-01 15:30:50|1048.5|1047.9|1049.3|1048.7|1049.6|1048.9|1048.1|1047.2|49
1654097460000|2022-06-01 15:31:00|1049.4|1048.4|1048|1047|1049.4|1048.6|1047.4|1046.7|12
1654097470000|2022-06-01 15:31:10|1047.9|1046.9|1047.1|1046.5|1048.2|1047.3|1047.1|1046.2|21
1654097480000|2022-06-01 15:31:20|1047.2|1046.2|1047.2|1046.6|1047.8|1047.2|1046.8|1046.2|59
1654097490000|2022-06-01 15:31:30|1047.1|1046.5|1047.3|1046.3|1047.3|1046.5|1046.8|1046.2|58
1654097500000|2022-06-01 15:31:40|1047.2|1046.2|1047.3|1046.7|1047.3|1046.7|1047.1|1046.1|35
1654097510000|2022-06-01 15:31:50|1047.5|1046.5|1048.5|1047.5|1048.9|1047.9|1047.3|1046.5|35
1654097520000|2022-06-01 15:32:00|1048.3|1047.7|1046.8|1046.2|1048.5|1047.9|1046.8|1046.2|60
1654097530000|2022-06-01 15:32:10|1046.9|1046.3|1046.9|1046.3|1047.2|1046.5|1046.8|1046.2|19
1654097540000|2022-06-01 15:32:20|1046.8|1046.2|1047|1046.4|1047.2|1046.6|1046.8|1046.2|14
1654097550000|2022-06-01 15:32:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.7|1046.1|25
1654097560000|2022-06-01 15:32:40|1047.1|1046.5|1044.6|1044|1047.2|1046.5|1044.6|1044|48
1654097570000|2022-06-01 15:32:50|1044.8|1043.8|1045.5|1044.5|1045.7|1045|1044.6|1043.8|17
1654097580000|2022-06-01 15:33:00|1045.4|1044.4|1044.6|1044|1045.4|1044.4|1044.5|1043.7|5
1654097590000|2022-06-01 15:33:10|1044.7|1043.7|1044.6|1044|1044.8|1044|1043.9|1043|20
1654097600000|2022-06-01 15:33:20|1044.5|1043.9|1045.1|1044.5|1045.1|1044.5|1044.5|1043.9|43
1654097610000|2022-06-01 15:33:30|1045|1044.4|1043.7|1043.1|1045|1044.4|1043.7|1043|15
1654097620000|2022-06-01 15:33:40|1043.6|1043|1043.7|1043.1|1043.7|1043.1|1043.6|1043|7
1654097630000|2022-06-01 15:33:50|1043.2|1042.6|1043|1042.4|1043.8|1043|1043|1042.4|12
1654097640000|2022-06-01 15:34:00|1043.3|1042.7|1044.1|1043.5|1044.1|1043.5|1043.3|1042.6|32
1654097650000|2022-06-01 15:34:10|1044.2|1043.6|1044.8|1044.2|1045|1044.2|1044.2|1043.4|28
1654097660000|2022-06-01 15:34:20|1044.6|1044|1044|1043.4|1044.6|1044|1044|1043.4|8
1654097670000|2022-06-01 15:34:30|1043.5|1042.9|1043.7|1043.1|1044.1|1043.3|1043.3|1042.7|13
1654097680000|2022-06-01 15:34:40|1043.5|1042.9|1044.1|1043.5|1044.2|1043.5|1043.4|1042.8|7
1654097690000|2022-06-01 15:34:50|1044.2|1043.6|1043.7|1043.1|1044.2|1043.6|1043.7|1043.1|6
1654097700000|2022-06-01 15:35:00|1044|1043|1043.8|1043.2|1044.2|1043.2|1043.8|1043|12
1654097710000|2022-06-01 15:35:10|1044.1|1042.6|1043|1042|1044.1|1042.6|1041.5|1040.9|32
1654097720000|2022-06-01 15:35:20|1042.8|1042.2|1043.2|1042.2|1043.2|1042.2|1042.5|1041.5|7
1654097730000|2022-06-01 15:35:30|1043.1|1042.1|1044.4|1043.4|1044.5|1043.7|1043.1|1042.1|24
1654097740000|2022-06-01 15:35:40|1044.2|1043.2|1043.5|1042.9|1044.2|1043.4|1043.4|1042.5|8
1654097750000|2022-06-01 15:35:50|1043.7|1042.7|1042.8|1041.8|1044|1043.2|1042.4|1041.6|11
1654097760000|2022-06-01 15:36:00|1042.9|1041.9|1042.7|1042.1|1043.1|1042.1|1042.4|1041.7|17
1654097770000|2022-06-01 15:36:10|1042.9|1041.9|1043|1042|1043|1042.4|1042.7|1041.9|7
1654097780000|2022-06-01 15:36:20|1042.7|1042.1|1041.7|1041.1|1042.7|1042.1|1041.7|1041.1|12
1654097790000|2022-06-01 15:36:30|1041.6|1041|1040.3|1039.3|1041.6|1041|1039.8|1038.9|29
1654097800000|2022-06-01 15:36:40|1040.1|1039.5|1039.9|1038.9|1040.4|1039.5|1039.9|1038.9|17
1654097810000|2022-06-01 15:36:50|1039.8|1039.2|1039|1038.4|1039.9|1039.2|1038.6|1037.7|25
1654097820000|2022-06-01 15:37:00|1039.3|1038.3|1039.6|1039|1040.5|1039.6|1039.3|1038.3|18
1654097830000|2022-06-01 15:37:10|1039.5|1038.9|1040.1|1039.5|1040.4|1039.7|1039.5|1038.8|3
1654097840000|2022-06-01 15:37:20|1040.2|1039.6|1040.3|1039.7|1041.4|1040.1|1040|1039.2|10
1654097850000|2022-06-01 15:37:30|1040.4|1039.8|1041.1|1040.5|1041.1|1040.5|1040.4|1039.8|10
1654097860000|2022-06-01 15:37:40|1041.2|1040.6|1041.2|1040.6|1041.6|1040.6|1041.2|1040.6|7
1654097870000|2022-06-01 15:37:50|1041.7|1040.7|1040.7|1040.1|1041.7|1040.7|1040.7|1040.1|11
1654097880000|2022-06-01 15:38:00|1040.5|1039.9|1040.2|1039.6|1040.7|1040|1040.2|1039.6|18
1654097890000|2022-06-01 15:38:10|1040|1039.4|1039.8|1039.2|1040|1039.4|1039.3|1038.7|10
1654097900000|2022-06-01 15:38:20|1039.7|1038.7|1039.5|1038.5|1039.8|1038.8|1039.3|1038.5|17
1654097910000|2022-06-01 15:38:30|||||||||1
1654097920000|2022-06-01 15:38:40|1039.3|1038.7|1039.7|1039.1|1039.7|1039.1|1039.3|1038.7|13
1654097930000|2022-06-01 15:38:50|1040.1|1039.5|1039.1|1038.5|1040.2|1039.6|1039.1|1038.5|13
1654097940000|2022-06-01 15:39:00|1039.7|1038.7|1039.1|1038.5|1039.7|1038.7|1038.8|1038|14
1654097950000|2022-06-01 15:39:10|1039.8|1038.8|1040.2|1039.2|1040.2|1039.2|1039.6|1038.8|12
1654097960000|2022-06-01 15:39:20|1040.4|1038.9|1039.7|1039.1|1040.4|1039.1|1039.7|1038.9|2
1654097970000|2022-06-01 15:39:30|1039.5|1038.5|1038.2|1037.2|1039.9|1039|1037.9|1037.2|16
1654097980000|2022-06-01 15:39:40|1038.4|1037.4|1036.4|1035.4|1038.5|1037.6|1036.1|1035.3|100
1654097990000|2022-06-01 15:39:50|1036.3|1035.7|1037.8|1036.8|1037.8|1037|1035.5|1034.9|47
1654098000000|2022-06-01 15:40:00|1037.6|1037|1038.2|1037.6|1038.5|1037.7|1037.3|1036.7|17
1654098010000|2022-06-01 15:40:10|1038.1|1037.5|1038.2|1037.2|1038.3|1037.5|1037.7|1037.1|11
1654098020000|2022-06-01 15:40:20|1038|1037|1038.2|1037.6|1038.3|1037.7|1037.5|1036.9|11
1654098030000|2022-06-01 15:40:30|1038.5|1037.5|1036.2|1035.2|1038.5|1037.6|1036.2|1035.2|38
1654098040000|2022-06-01 15:40:40|1036.4|1035.4|1036|1035|1036.7|1036.1|1036|1035|60
1654098050000|2022-06-01 15:40:50|1035.7|1035.1|1035.7|1034.7|1036|1035.1|1035.7|1034.5|7
1654098060000|2022-06-01 15:41:00|1035.5|1034.9|1036.2|1035.6|1036.3|1035.7|1035.3|1034.7|4
1654098070000|2022-06-01 15:41:10|1036.3|1035.7|1037.2|1036.6|1037.2|1036.6|1035.5|1034.8|29
1654098080000|2022-06-01 15:41:20|1037.3|1036.7|1037.7|1036.7|1037.7|1037|1037.3|1036.7|7
1654098090000|2022-06-01 15:41:30|1037.6|1037|1038.7|1038.1|1038.8|1038.2|1037.6|1037|28
1654098100000|2022-06-01 15:41:40|1038.4|1037.8|1038.7|1038.1|1039.2|1038.6|1038.4|1037.8|141
1654098110000|2022-06-01 15:41:50|1038.6|1038|1038.3|1037.7|1038.6|1038|1038|1037.4|13
1654098120000|2022-06-01 15:42:00|1038|1037.3|1037.3|1036.7|1038|1037.3|1037.3|1036.7|8
1654098130000|2022-06-01 15:42:10|1037.2|1036.6|1037|1036.4|1037.3|1036.7|1037|1036.2|15
1654098140000|2022-06-01 15:42:20|1036.4|1035.8|1036.8|1036.2|1037.5|1036.5|1036.4|1035.8|26
1654098150000|2022-06-01 15:42:30|1036.7|1036.1|1036.7|1036.1|1037.1|1036.3|1036.7|1036.1|15
1654098160000|2022-06-01 15:42:40|1036.9|1036.3|1038.4|1037.4|1038.4|1037.4|1036.9|1036.3|10
1654098170000|2022-06-01 15:42:50|1038.3|1037.7|1039.6|1039|1040.1|1039.5|1038.3|1037.7|46
1654098180000|2022-06-01 15:43:00|1039.7|1039.1|1040.6|1040|1040.6|1040|1039.7|1039.1|52
1654098190000|2022-06-01 15:43:10|1040.5|1039.9|1040.6|1040|1040.8|1040.2|1040.3|1039.7|10
1654098200000|2022-06-01 15:43:20|1040.7|1040.1|1039.3|1038.7|1040.7|1040.1|1039.3|1038.7|16
1654098210000|2022-06-01 15:43:30|1039|1038.4|1037.2|1036.6|1039|1038.4|1037.2|1036.6|13
1654098220000|2022-06-01 15:43:40|1037.1|1036.2|1036.7|1036.1|1037.4|1036.5|1036.7|1036.1|9
1654098230000|2022-06-01 15:43:50|1036.8|1036.2|1036.4|1035.8|1036.8|1036.2|1036.4|1035.7|12
1654098240000|2022-06-01 15:44:00|1036|1035.4|1035.7|1034.7|1036.1|1035.5|1035.7|1034.7|34
1654098250000|2022-06-01 15:44:10|1035.5|1034.9|1036.1|1035.5|1036.2|1035.5|1035.5|1034.9|18
1654098260000|2022-06-01 15:44:20|1035.8|1035.2|1036|1035|1036.2|1035.2|1035.5|1034.8|8
1654098270000|2022-06-01 15:44:30|1035.9|1035.3|1035.8|1035.2|1036.2|1035.3|1035.8|1035|6
1654098280000|2022-06-01 15:44:40|1036|1035|1035.8|1035.2|1036|1035.4|1035.6|1034.8|7
1654098290000|2022-06-01 15:44:50|1036|1035|1036.3|1035.7|1036.5|1035.7|1035.8|1035|16
1654098300000|2022-06-01 15:45:00|1036.2|1035.6|1036.7|1035.7|1036.7|1036|1035.6|1035|18
1654098310000|2022-06-01 15:45:10|1036.5|1035.5|1036.5|1035.5|1036.9|1036|1036.3|1035.4|4
1654098320000|2022-06-01 15:45:20|1036.3|1035.7|1035.9|1035.3|1036.5|1035.7|1035.9|1035.3|16
1654098330000|2022-06-01 15:45:30|1036.3|1035.7|1037.4|1036.4|1037.4|1036.4|1036.3|1035.7|12
1654098340000|2022-06-01 15:45:40|1037.1|1036.5|1035.8|1035.2|1037.1|1036.5|1035.8|1035.2|11
1654098350000|2022-06-01 15:45:50|1035.6|1035|1035.2|1034.6|1035.6|1035|1035|1034.4|35
1654098360000|2022-06-01 15:46:00|1035|1034.4|1035.5|1034.9|1035.8|1035.2|1035|1034.4|15
1654098370000|2022-06-01 15:46:10|1035.4|1034.8|1035.5|1034.5|1035.5|1034.8|1035|1034.4|9
1654098380000|2022-06-01 15:46:20|1035.3|1034.7|1035.9|1035.3|1035.9|1035.3|1035.3|1034.7|24
1654098390000|2022-06-01 15:46:30|1036.1|1035.5|1035.7|1035.1|1036.1|1035.5|1035.5|1034.9|12
1654098400000|2022-06-01 15:46:40|1035.5|1034.9|1035.6|1035|1035.6|1035|1035.5|1034.9|8
1654098410000|2022-06-01 15:46:50|1035.8|1035.2|1036.1|1035.5|1036.3|1035.7|1035.8|1035.2|18
1654098420000|2022-06-01 15:47:00|1036|1035.4|1035.5|1034.9|1036|1035.4|1035.5|1034.9|17
1654098430000|2022-06-01 15:47:10|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|11
1654098440000|2022-06-01 15:47:20|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|16
1654098450000|2022-06-01 15:47:30|1036.4|1035.8|1037|1036.4|1037.2|1036.6|1036.3|1035.7|20
1654098460000|2022-06-01 15:47:40|1036.9|1036.3|1037.3|1036.7|1037.4|1036.8|1036.8|1036.2|10
1654098470000|2022-06-01 15:47:50|1037.4|1036.8|1037.3|1036.7|1037.5|1036.9|1037.3|1036.7|4
1654098480000|2022-06-01 15:48:00|1037.5|1036.5|1036.6|1036|1037.5|1036.6|1036.1|1035.5|32
1654098490000|2022-06-01 15:48:10|1036.7|1036.1|1037|1036|1037|1036.1|1036.5|1035.7|11
1654098500000|2022-06-01 15:48:20|1036.6|1035.9|1037.2|1036.2|1037.2|1036.2|1036.5|1035.9|12
1654098510000|2022-06-01 15:48:30|1037.1|1036.5|1037.2|1036.2|1037.2|1036.5|1036.9|1036.2|11
1654098520000|2022-06-01 15:48:40|1037.1|1036.5|1038.4|1037.8|1038.5|1037.8|1037.1|1036.5|9
1654098530000|2022-06-01 15:48:50|1038.7|1037.7|1038.6|1038|1038.7|1038.1|1038.3|1037.7|5
1654098540000|2022-06-01 15:49:00|1038.5|1037.9|1038|1037.4|1038.6|1038|1038|1037.4|12
1654098550000|2022-06-01 15:49:10|1037.7|1037.1|1037.8|1037.2|1038.4|1037.3|1037.5|1036.9|18
1654098560000|2022-06-01 15:49:20|1037.9|1037.3|1038|1037.4|1038.2|1037.6|1037.7|1037.1|10
1654098570000|2022-06-01 15:49:30|1038.1|1037.5|1040.5|1039.9|1040.5|1039.9|1038.1|1037.5|28
1654098580000|2022-06-01 15:49:40|1040.3|1039.7|1040.7|1040.1|1041.2|1040.2|1040.3|1039.7|24
1654098590000|2022-06-01 15:49:50|1040.8|1040.2|1040.8|1040.2|1041.5|1040.7|1040.8|1040.2|28
1654098600000|2022-06-01 15:50:00|1040.7|1040.1|1042.2|1041.2|1042.2|1041.4|1040.7|1040.1|25
1654098610000|2022-06-01 15:50:10|1042.1|1041.5|1042.7|1041.7|1042.7|1042.1|1042.1|1041.3|38
1654098620000|2022-06-01 15:50:20|1042.3|1041.6|1041.6|1041|1042.7|1041.8|1041.6|1041|24
1654098630000|2022-06-01 15:50:30|1041.7|1040.7|1041.8|1041.2|1041.9|1041.2|1041.3|1040.7|16
1654098640000|2022-06-01 15:50:40|1041.7|1040.7|1041.1|1040.1|1041.7|1041|1041.1|1040.1|5
1654098650000|2022-06-01 15:50:50|1041.3|1040.3|1041.7|1041.1|1041.7|1041.1|1041|1040.3|9
1654098660000|2022-06-01 15:51:00|1041.4|1040.8|1041.6|1041|1041.6|1041|1040.8|1040.2|14
1654098670000|2022-06-01 15:51:10|1041.2|1040.2|1041|1040|1041.2|1040.4|1040.7|1040|8
1654098680000|2022-06-01 15:51:20|1040.9|1039.9|1040.7|1040.1|1040.9|1040.1|1040.4|1039.8|9
1654098690000|2022-06-01 15:51:30|1040.8|1040.2|1040.8|1040.2|1041|1040.2|1040.8|1040|10
1654098700000|2022-06-01 15:51:40|1041.1|1040.1|1040.8|1040.2|1041.2|1040.2|1040.8|1040.1|4
1654098710000|2022-06-01 15:51:50|1040.9|1040.3|1040.4|1039.8|1041|1040.4|1040.4|1039.8|11
1654098720000|2022-06-01 15:52:00|1040.2|1039.6|1040.2|1039.2|1040.6|1040|1039.6|1039|19
1654098730000|2022-06-01 15:52:10|1040|1039.4|1040.2|1039.2|1040.2|1039.5|1039.7|1039.1|2
1654098740000|2022-06-01 15:52:20|1039.8|1039.1|1039.8|1039.2|1039.8|1039.2|1039.7|1039.1|24
1654098750000|2022-06-01 15:52:30|1039.4|1038.8|1040.7|1039.7|1040.7|1039.7|1039|1038.4|22
1654098760000|2022-06-01 15:52:40|1040.4|1039.4|1041.5|1040.5|1041.5|1040.8|1040.4|1039.4|7
1654098770000|2022-06-01 15:52:50|1041.2|1040.6|1041.4|1040.8|1041.7|1041.1|1040.9|1040|23
1654098780000|2022-06-01 15:53:00|1041.7|1041.1|1041.2|1040.6|1041.7|1041.1|1041.2|1040.5|12
1654098790000|2022-06-01 15:53:10|1041.1|1040.5|1041.9|1041.3|1041.9|1041.3|1040.6|1040|20
1654098800000|2022-06-01 15:53:20|1042|1041.4|1042.4|1041.8|1042.8|1042.1|1042|1041.4|12
1654098810000|2022-06-01 15:53:30|1042.7|1041.7|1045.6|1045|1045.6|1045|1042.4|1041.7|36
1654098820000|2022-06-01 15:53:40|1045.9|1044.9|1044.8|1044.2|1045.9|1045|1044.7|1044.1|59
1654098830000|2022-06-01 15:53:50|1044.7|1044.1|1044.3|1043.7|1045|1044.4|1044.3|1043.7|75
1654098840000|2022-06-01 15:54:00|1044.2|1043.6|1044.1|1043.5|1044.2|1043.6|1042.6|1042|29
1654098850000|2022-06-01 15:54:10|1044.6|1044|1044.8|1044.2|1045.2|1044.5|1044.6|1043.8|42
1654098860000|2022-06-01 15:54:20|1045|1044|1045.3|1044.7|1045.4|1044.7|1044.7|1044|6
1654098870000|2022-06-01 15:54:30|1045.6|1045|1045.6|1045|1045.7|1045.1|1044.8|1044|25
1654098880000|2022-06-01 15:54:40|1045.8|1045.2|1045.7|1044.7|1046|1045.2|1045.4|1044.7|21
1654098890000|2022-06-01 15:54:50|1045.4|1044.8|1044.9|1044.3|1045.6|1044.8|1044.9|1044.2|9
1654098900000|2022-06-01 15:55:00|1045.1|1044.5|1044.6|1044|1045.2|1044.6|1044.4|1043.8|26
1654098910000|2022-06-01 15:55:10|1044.7|1044.1|1044.6|1044|1044.7|1044.1|1044.6|1043.7|4
1654098920000|2022-06-01 15:55:20|1044.7|1043.7|1045.1|1044.5|1045.2|1044.5|1044.6|1043.7|7
1654098930000|2022-06-01 15:55:30|1045.2|1044.2|1045.1|1044.5|1045.2|1044.5|1044.7|1044.1|7
1654098940000|2022-06-01 15:55:40|1045.3|1044.7|1045.3|1044.7|1045.5|1044.9|1045.3|1044.7|5
1654098950000|2022-06-01 15:55:50|1044.7|1044.1|1045.5|1044.9|1045.5|1044.9|1044.7|1044.1|29
1654098960000|2022-06-01 15:56:00|1045.3|1044.7|1046|1045.4|1046|1045.4|1045.3|1044.5|28
1654098970000|2022-06-01 15:56:10|1046.1|1045.5|1046.1|1045.5|1046.2|1045.6|1045.7|1045|11
1654098980000|2022-06-01 15:56:20|1046.8|1046.2|1046.6|1046|1047|1046.2|1046.2|1045.6|19
1654098990000|2022-06-01 15:56:30|1046.3|1045.7|1047|1046|1047|1046.2|1046.2|1045.6|14
1654099000000|2022-06-01 15:56:40|1046.8|1046.2|1046.7|1046.1|1047.2|1046.3|1046.6|1046|9
1654099010000|2022-06-01 15:56:50|1046.4|1045.7|1044.4|1043.8|1046.4|1045.8|1044.3|1043.7|17
1654099020000|2022-06-01 15:57:00|1044.3|1043.7|1043.6|1043|1044.3|1043.7|1043|1042.4|13
1654099030000|2022-06-01 15:57:10|1043.4|1042.8|1042.7|1042.1|1043.5|1042.8|1042.4|1041.8|28
1654099040000|2022-06-01 15:57:20|1042.4|1041.8|1042.2|1041.2|1042.4|1041.8|1042.1|1041.2|12
1654099050000|2022-06-01 15:57:30|1042.1|1041.5|1042.7|1041.7|1042.7|1042|1042.1|1041.5|10
1654099060000|2022-06-01 15:57:40|1042.5|1041.9|1042|1041|1042.6|1041.9|1041.7|1041|8
1654099070000|2022-06-01 15:57:50|1042.3|1041.7|1042.2|1041.6|1042.9|1042.3|1042.2|1041.6|8
1654099080000|2022-06-01 15:58:00|1042|1041.4|1042.8|1042.2|1042.9|1042.3|1041.9|1041.3|9
1654099090000|2022-06-01 15:58:10|1042.7|1042.1|1042.7|1042.1|1043.2|1042.5|1042.7|1042|8
1654099100000|2022-06-01 15:58:20|1042.1|1041.7|1041.6|1041|1042.5|1041.7|1041.6|1041|10
1654099110000|2022-06-01 15:58:30|1041.5|1040.9|1041.7|1041.1|1041.7|1041.1|1041.3|1040.7|12
1654099120000|2022-06-01 15:58:40|1041.6|1041|1041|1040.4|1042.1|1041.5|1041|1040.4|10
1654099130000|2022-06-01 15:58:50|1040.7|1040.1|1041.1|1040.5|1041.8|1041.2|1040.7|1040.1|18
1654099140000|2022-06-01 15:59:00|1041.4|1040.4|1039.6|1039|1041.4|1040.5|1039.3|1038.4|30
1654099150000|2022-06-01 15:59:10|1039.9|1038.9|1039.8|1039.2|1040.4|1039.7|1039.8|1038.9|7
1654099160000|2022-06-01 15:59:20|1039.6|1039|1039.5|1038.9|1039.6|1039|1039.4|1038.8|6
1654099170000|2022-06-01 15:59:30|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|9
1654099180000|2022-06-01 15:59:40|1039|1038.4|1039|1038.4|1039|1038.4|1039|1038.4|13
1654099190000|2022-06-01 15:59:50|1039.1|1038.5|1040.2|1039.6|1040.6|1039.8|1038.8|1038.2|27
1654099200000|2022-06-01 16:00:00|1039.8|1039.2|1039.8|1039.2|1040.2|1039.6|1039.6|1038.7|12
1654099210000|2022-06-01 16:00:10|1039.7|1038.7|1039.1|1038.5|1039.7|1039|1039.1|1038.3|12
1654099220000|2022-06-01 16:00:20|1039.3|1038.7|1040.2|1039.6|1040.2|1039.6|1039.2|1038.3|21
1654099230000|2022-06-01 16:00:30|1040.4|1039.4|1040.7|1040.1|1040.8|1040.2|1039.7|1039.1|58
1654099240000|2022-06-01 16:00:40|1040.5|1039.9|1041|1040|1041|1040.2|1040.5|1039.9|3
1654099250000|2022-06-01 16:00:50|1040.8|1040.2|1041.7|1041.1|1041.7|1041.1|1040.8|1040.2|14
1654099260000|2022-06-01 16:01:00|1041.5|1040.9|1041|1040.4|1041.9|1041.3|1041|1040.4|129
1654099270000|2022-06-01 16:01:10|1041.1|1040.5|1041.2|1040.6|1041.5|1040.6|1041.1|1040.5|25
1654099280000|2022-06-01 16:01:20|1041.3|1040.7|1042.1|1041.5|1042.1|1041.5|1041.3|1040.5|14
1654099290000|2022-06-01 16:01:30|1042.2|1041.6|1041.8|1041.2|1042.8|1041.9|1041.6|1041|62
1654099300000|2022-06-01 16:01:40|1042|1041|1041.7|1041.1|1042|1041.2|1041.7|1041|6
1654099310000|2022-06-01 16:01:50|1041.2|1040.6|1041.2|1040.6|1041.5|1040.9|1041.2|1040.6|6
1654099320000|2022-06-01 16:02:00|1041.1|1040.5|1041.2|1040.6|1041.2|1040.6|1041|1040.4|11
1654099330000|2022-06-01 16:02:10|1041|1040.4|1042.1|1041.5|1042.2|1041.5|1041|1040.4|20
1654099340000|2022-06-01 16:02:20|1042.2|1041.2|1042.3|1041.7|1042.5|1041.8|1041.4|1040.7|14
1654099350000|2022-06-01 16:02:30|1042.4|1041.8|1042.1|1041.5|1042.5|1041.8|1042.1|1041.5|7
1654099360000|2022-06-01 16:02:40|1042.2|1041.2|1043.1|1042.5|1043.1|1042.5|1042.1|1041.1|27
1654099370000|2022-06-01 16:02:50|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|4
1654099380000|2022-06-01 16:03:00|1043.1|1042.5|1043|1042.4|1043.1|1042.5|1042.8|1042.2|8
1654099390000|2022-06-01 16:03:10|1042.9|1042.3|1044.5|1043.5|1044.5|1043.7|1042.9|1042.3|6
1654099400000|2022-06-01 16:03:20|1044.4|1043.8|1044.9|1044.3|1045.2|1044.3|1044.4|1043.8|12
1654099410000|2022-06-01 16:03:30|1044.7|1044.1|1044.9|1044.3|1045.5|1044.8|1044.7|1044.1|15
1654099420000|2022-06-01 16:03:40|1044.2|1043.6|1043.9|1043.3|1044.2|1043.6|1043.9|1043.3|27
1654099430000|2022-06-01 16:03:50|1045.1|1044.5|1045.4|1044.8|1045.5|1044.8|1044.9|1043.9|31
1654099440000|2022-06-01 16:04:00|1045.1|1044.5|1045.9|1044.9|1046.1|1045.2|1044.2|1043.6|25
1654099450000|2022-06-01 16:04:10|1045.7|1045.1|1046.4|1045.8|1046.4|1045.8|1045.7|1045.1|11
1654099460000|2022-06-01 16:04:20|1046.2|1045.2|1046.7|1045.7|1046.9|1045.7|1045.9|1045.2|13
1654099470000|2022-06-01 16:04:30|1046.8|1046.1|1046.8|1046.2|1047|1046.2|1046.7|1046|10
1654099480000|2022-06-01 16:04:40|1046.9|1046.3|1046.8|1046.2|1047.2|1046.4|1046.7|1046|12
1654099490000|2022-06-01 16:04:50|1046.9|1046.3|1046.4|1045.8|1047.2|1046.4|1046.3|1045.7|33
1654099500000|2022-06-01 16:05:00|1046.3|1045.7|1047.1|1046.5|1047.1|1046.5|1046.1|1045.2|22
1654099510000|2022-06-01 16:05:10|1047.2|1046.6|1047.1|1046.5|1047.2|1046.6|1047.1|1046.5|17
1654099520000|2022-06-01 16:05:20|1047.3|1046.3|1047.1|1046.5|1047.4|1046.5|1046.8|1045.9|9
1654099530000|2022-06-01 16:05:30|1047.2|1046.6|1047.1|1046.5|1047.2|1046.6|1047.1|1046.5|6
1654099540000|2022-06-01 16:05:40|1047|1046.4|1047|1046|1047|1046.4|1046.8|1045.9|101
1654099550000|2022-06-01 16:05:50|1046.9|1045.9|1046.6|1046|1047|1046|1046.6|1045.9|5
1654099560000|2022-06-01 16:06:00|1046.8|1046.2|1047.1|1046.5|1047.1|1046.5|1046.8|1046.2|8
1654099570000|2022-06-01 16:06:10|1047|1046.4|1045.4|1044.4|1047|1046.4|1045.4|1044.4|37
1654099580000|2022-06-01 16:06:20|1045|1044.2|1045.2|1044.6|1045.7|1045|1044.8|1044.2|16
1654099590000|2022-06-01 16:06:30|1045.1|1044.5|1045.1|1044.5|1045.2|1044.6|1045.1|1044.2|2
1654099600000|2022-06-01 16:06:40|1045|1044.4|1044.6|1044|1045|1044.4|1044.6|1044|5
1654099610000|2022-06-01 16:06:50|1044.4|1043.8|1044.2|1043.6|1044.5|1043.9|1044.1|1043.5|14
1654099620000|2022-06-01 16:07:00|1044.1|1043.5|1043.3|1042.7|1044.1|1043.5|1042.9|1042.2|22
1654099630000|2022-06-01 16:07:10|1043.2|1042.6|1043.1|1042.5|1043.4|1042.6|1042.8|1042|11
1654099640000|2022-06-01 16:07:20|1043|1042.4|1043.8|1043.2|1043.8|1043.2|1043|1042.2|21
1654099650000|2022-06-01 16:07:30|1043.2|1042.2|1043.1|1042.5|1043.2|1042.5|1042.8|1042.1|30
1654099660000|2022-06-01 16:07:40|1043|1042.4|1043.5|1042.9|1043.6|1042.9|1043|1042.4|9
1654099670000|2022-06-01 16:07:50|1043.3|1042.7|1042.3|1041.7|1043.5|1042.7|1042.3|1041.5|12
1654099680000|2022-06-01 16:08:00|1042.1|1041.5|1042.5|1041.5|1042.5|1041.5|1042.1|1041.3|6
1654099690000|2022-06-01 16:08:10|1042.4|1041.4|1042.8|1042.2|1043|1042.2|1042.1|1041.4|10
1654099700000|2022-06-01 16:08:20|1043|1042|1044.2|1043.6|1044.3|1043.7|1042.7|1042|10
1654099710000|2022-06-01 16:08:30|1044.4|1043.4|1044.3|1043.3|1044.4|1043.6|1043.8|1042.9|5
1654099720000|2022-06-01 16:08:40|1044.2|1043.2|1044.8|1044.2|1044.8|1044.2|1044.2|1043.2|5
1654099730000|2022-06-01 16:08:50|1045|1044|1044.7|1043.7|1045|1044.2|1044.6|1043.7|9
1654099740000|2022-06-01 16:09:00|1044.5|1043.9|1044.3|1043.7|1044.5|1043.9|1044.1|1043.2|4
1654099750000|2022-06-01 16:09:10|1044.5|1043.9|1045.8|1045.2|1046.2|1045.5|1044.5|1043.9|50
1654099760000|2022-06-01 16:09:20|1045.7|1045.1|1045.8|1045.2|1046.2|1045.5|1045.7|1045.1|19
1654099770000|2022-06-01 16:09:30|||||||||13
1654099780000|2022-06-01 16:09:40|1045.7|1045.1|1044.2|1043.6|1045.8|1045.2|1044.2|1043.6|29
1654099790000|2022-06-01 16:09:50|1044.1|1043.5|1044|1043|1044.1|1043.5|1044|1043|3
1654099800000|2022-06-01 16:10:00|1043.9|1042.9|1042.9|1042.3|1043.9|1043|1042.9|1042.2|8
1654099810000|2022-06-01 16:10:10|1043.2|1042.2|1042.5|1041.9|1043.2|1042.3|1042.5|1041.9|7
1654099820000|2022-06-01 16:10:20|1042.3|1041.7|1042.8|1042.2|1042.9|1042.2|1042.1|1041.5|11
1654099830000|2022-06-01 16:10:30|1043|1042|1043.3|1042.7|1043.6|1043|1042.6|1041.9|13
1654099840000|2022-06-01 16:10:40|1043.4|1042.4|1043.6|1043|1043.7|1043|1043.2|1042.4|15
1654099850000|2022-06-01 16:10:50|1044.2|1043.2|1044.2|1043.6|1044.3|1043.7|1044|1043.2|8
1654099860000|2022-06-01 16:11:00|1044.1|1043.5|1044.7|1043.7|1044.8|1044.2|1044|1043|18
1654099870000|2022-06-01 16:11:10|1044.3||1044.3||1044.3||1044.3||4
1654099880000|2022-06-01 16:11:20|1044.2|1043.6|1044.3|1043.7|1044.3|1043.7|1044.2|1043.6|12
1654099890000|2022-06-01 16:11:30|||||||||5
1654099900000|2022-06-01 16:11:40|1044.4|1043.8|1044.3|1043.7|1044.4|1043.8|1044.2|1043.6|6
1654099910000|2022-06-01 16:11:50|1044.2|1043.6|1045.3|1044.7|1045.3|1044.7|1044.2|1043.6|17
1654099920000|2022-06-01 16:12:00|1045.1|1044.5|1044.5|1043.9|1045.2|1044.5|1044.5|1043.7|11
1654099930000|2022-06-01 16:12:10|1044.7|1044.1|1045.1|1044.5|1045.2|1044.5|1044.6|1043.7|8
1654099940000|2022-06-01 16:12:20|1045.3|1044.3|1045.2|1044.6|1045.7|1045|1045.2|1044.3|20
1654099950000|2022-06-01 16:12:30|1045.5|1044.5|1044.9|1044.3|1045.5|1044.6|1044.9|1044.3|11
1654099960000|2022-06-01 16:12:40|1044.8|1044.2|1043.8|1043.2|1044.8|1044.2|1043.5|1042.7|11
1654099970000|2022-06-01 16:12:50|1044|1043|1043.9|1042.9|1044.2|1043.5|1043.6|1042.9|10
1654099980000|2022-06-01 16:13:00|1043.7|1043.1|1043|1042|1043.7|1043.1|1042.2|1041.5|15
1654099990000|2022-06-01 16:13:10|1042.8|1042.2|1043.8|1043.2|1043.8|1043.2|1042.8|1042.2|14
1654100000000|2022-06-01 16:13:20|1044.8|1044.2|1045.5|1044.9|1045.7|1044.9|1044.5|1043.9|22
1654100010000|2022-06-01 16:13:30|1045.4|1044.8|1045.6|1045|1045.7|1045|1044.9|1044.2|16
1654100020000|2022-06-01 16:13:40|1045.3|1044.7|1044.3|1043.7|1045.7|1045|1044.3|1043.7|14
1654100030000|2022-06-01 16:13:50|1044.5|1043.9|1044.1|1043.5|1044.5|1043.9|1043.7|1043|8
1654100040000|2022-06-01 16:14:00|1044.2|1043.2|1042.5|1041.5|1044.2|1043.2|1042.4|1041.5|21
1654100050000|2022-06-01 16:14:10|1042.2|1041.6|1042.8|1042.2|1042.8|1042.2|1041.5|1040.9|20
1654100060000|2022-06-01 16:14:20|1043.1|1042.5|1043.7|1043.1|1043.7|1043.1|1043.1|1042.4|17
1654100070000|2022-06-01 16:14:30|1043.9|1042.9|1043.8|1043.2|1043.9|1043.2|1043.8|1042.9|3
1654100080000|2022-06-01 16:14:40|1043.9|1042.9|1044.3|1043.7|1044.3|1043.7|1043.8|1042.9|8
1654100090000|2022-06-01 16:14:50|1044.4|1043.4|1044.4|1043.4|1044.5|1043.7|1044.1|1043.2|12
1654100100000|2022-06-01 16:15:00|1044.3|1043.7|1044.1|1043.5|1044.9|1044.1|1044.1|1043.5|13
1654100110000|2022-06-01 16:15:10|1044.7|1043.7|1044.3|1043.7|1044.7|1044|1044.3|1043.4|5
1654100120000|2022-06-01 16:15:20|1044.4|1043.4|1044.7|1043.7|1044.7|1043.9|1043.8|1043.2|7
1654100130000|2022-06-01 16:15:30|1044.6|1044|1044.6|1044|1044.7|1044.1|1044.6|1043.7|15
1654100140000|2022-06-01 16:15:40|1044.5|1043.9|1044.6|1044|1044.6|1044|1044.1|1043.2|7
1654100150000|2022-06-01 16:15:50|1044.7|1044.1|1044.8|1044.2|1044.9|1044.3|1044.6|1043.7|64
1654100160000|2022-06-01 16:16:00|1044.7|1044.1|1044.8|1044.2|1044.9|1044.3|1044.6|1044|15
1654100170000|2022-06-01 16:16:10|1044.7|1044.1|1043.9|1043.3|1044.7|1044.1|1043.4|1042.8|17
1654100180000|2022-06-01 16:16:20|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.5|1042.9|40
1654100190000|2022-06-01 16:16:30|1043.4|1042.8|1042.9|1042.3|1043.4|1042.8|1042.9|1042.3|61
1654100200000|2022-06-01 16:16:40|1043.3|1042.7|1043.7|1043.1|1043.8|1043.2|1043.3|1042.7|10
1654100210000|2022-06-01 16:16:50|1043.8|1043.2|1043.8|1043.2|1044.2|1043.3|1043.7|1043|16
1654100220000|2022-06-01 16:17:00|1043.7|1043.1|1043.9|1043.3|1044.2|1043.6|1043.7|1043.1|19
1654100230000|2022-06-01 16:17:10|1044.1|1043.5|1043.4|1042.4|1044.2|1043.5|1043|1042.4|25
1654100240000|2022-06-01 16:17:20|1043.3|1042.7|1043.3|1042.7|1043.6|1043|1043.3|1042.7|6
1654100250000|2022-06-01 16:17:30|1043.2|1042.6|1042.2|1041.6|1043.2|1042.6|1042.2|1041.6|11
1654100260000|2022-06-01 16:17:40|1042.4|1041.8|1042.9|1042.3|1043.1|1042.3|1042.2|1041.6|7
1654100270000|2022-06-01 16:17:50|1042.7|1042.1|1044.1|1043.5|1044.1|1043.5|1042.7|1042.1|5
1654100280000|2022-06-01 16:18:00|1044.2|1043.2|1043.4|1042.8|1044.3|1043.5|1043.4|1042.8|4
1654100290000|2022-06-01 16:18:10|1043.1|1042.5|1043.6|1043|1044.1|1043.5|1042.9|1042.3|26
1654100300000|2022-06-01 16:18:20|1043.7|1042.7|1043.8|1043.2|1043.9|1043.2|1043.6|1042.7|5
1654100310000|2022-06-01 16:18:30|1044|1043|1042.6|1042|1044|1043.1|1042.6|1041.7|13
1654100320000|2022-06-01 16:18:40|1042.7|1042.1|1042.8|1042.2|1043|1042.4|1042.7|1042.1|4
1654100330000|2022-06-01 16:18:50|1042.6|1042|1042.4|1041.8|1042.7|1042|1042.4|1041.7|5
1654100340000|2022-06-01 16:19:00|1042.3|1041.7|1042.3|1041.7|1042.7|1042|1042|1041.4|12
1654100350000|2022-06-01 16:19:10|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|7
1654100360000|2022-06-01 16:19:20|1042.3|1041.7|1042|1041.4|1042.3|1041.7|1041.8|1041.2|18
1654100370000|2022-06-01 16:19:30|1042.3|1040.8|1041.1|1040.5|1042.3|1040.8|1040.6|1040|40
1654100380000|2022-06-01 16:19:40|1041.2|1040.6|1041.3|1040.7|1041.6|1041|1041.1|1040.2|9
1654100390000|2022-06-01 16:19:50|1041.5|1040.5|1041.8|1041.2|1042.1|1041.5|1041.3|1040.5|9
1654100400000|2022-06-01 16:20:00|1041.6|1041|1041.6|1041|1041.9|1041.2|1041.3|1040.7|8
1654100410000|2022-06-01 16:20:10|1041.4|1040.8|1041.6|1041|1041.7|1041|1040.8|1040.2|12
1654100420000|2022-06-01 16:20:20|1041.3|1040.7|1041.1|1040.5|1041.5|1040.9|1041.1|1040.2|7
1654100430000|2022-06-01 16:20:30|1041.2|1040.6|1039.7|1039.1|1041.2|1040.6|1039.7|1038.9|13
1654100440000|2022-06-01 16:20:40|1039.5|1038.9|1039.4|1038.8|1039.8|1039.2|1039.4|1038.8|15
1654100450000|2022-06-01 16:20:50|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|2
1654100460000|2022-06-01 16:21:00|1039.3|1038.7|1042.3|1041.7|1042.3|1041.7|1039.3|1038.7|41
1654100470000|2022-06-01 16:21:10|1042.6|1041.6|1043|1042.4|1043.2|1042.4|1042.3|1041.4|17
1654100480000|2022-06-01 16:21:20|1043.1|1042.5|1044.8|1044.2|1045.2|1044.6|1043.1|1042.5|24
1654100490000|2022-06-01 16:21:30|1044.9|1044.3|1044.7|1043.7|1045|1044.3|1044.4|1043.7|231
1654100500000|2022-06-01 16:21:40|1044.4|1043.8|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|2
1654100510000|2022-06-01 16:21:50|1044.7|1044.1|1044.8|1044.2|1045|1044.3|1044.2|1043.6|22
1654100520000|2022-06-01 16:22:00|1044.7|1044.1|1045.7|1045.1|1045.9|1045.1|1044.3|1043.7|17
1654100530000|2022-06-01 16:22:10|1045.5|1044.9|1045.6|1045|1045.6|1045|1045.2|1044.6|6
1654100540000|2022-06-01 16:22:20|1045.9|1044.9|1045.8|1044.8|1045.9|1044.9|1045.8|1044.8|6
1654100550000|2022-06-01 16:22:30|1045.4|1044.9|1044.9|1044.3|1045.5|1044.9|1044.9|1044.3|16
1654100560000|2022-06-01 16:22:40|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|5
1654100570000|2022-06-01 16:22:50|1044.1|1043.5|1043.7|1043.1|1044.2|1043.5|1043.7|1043|26
1654100580000|2022-06-01 16:23:00|1043.8|1043.2|1042.9|1041.9|1044|1043.2|1042.7|1041.7|16
1654100590000|2022-06-01 16:23:10|1043|1042|1042.8|1042.2|1043|1042.2|1042.3|1041.5|4
1654100600000|2022-06-01 16:23:20|1042.7|1041.7|1043|1042|1043|1042.2|1042.7|1041.7|5
1654100610000|2022-06-01 16:23:30|1042.9|1041.9|1042.2|1041.6|1042.9|1041.9|1042.2|1041.6|4
1654100620000|2022-06-01 16:23:40|1042.1|1041.5|1042.2|1041.6|1042.2|1041.6|1042.1|1041.5|4
1654100630000|2022-06-01 16:23:50|1041.9|1041.3|1041.6|1041|1041.9|1041.3|1041.3|1040.7|35
1654100640000|2022-06-01 16:24:00|1041.5|1040.9|1041.9|1041.3|1041.9|1041.3|1041.4|1040.8|11
1654100650000|2022-06-01 16:24:10|||||||||1
1654100660000|2022-06-01 16:24:20|1041.5|1040.9|1041.7|1041.1|1041.7|1041.1|1041.5|1040.9|5
1654100670000|2022-06-01 16:24:30|1041.9|1041.3|1041.5|1040.9|1041.9|1041.3|1041.5|1040.9|11
1654100680000|2022-06-01 16:24:40|1041.2|1040.6|1041.4|1040.4|1041.6|1041|1041.1|1040.3|29
1654100690000|2022-06-01 16:24:50|1041.3|1040.7|1045.8|1045.2|1046.2|1045.2|1041.3|1040.7|33
1654100700000|2022-06-01 16:25:00|1046.1|1044.8|1047.1|1046.5|1047.6|1046.9|1045.6|1044.6|20
1654100710000|2022-06-01 16:25:10|1047.2|1046.2|1046.6|1046|1047.2|1046.5|1046.6|1046|22
1654100720000|2022-06-01 16:25:20|1046.8|1046.2|1046.9|1045.9|1047.1|1046.5|1046.8|1045.9|9
1654100730000|2022-06-01 16:25:30|1046.8|1046.2|1046.6|1046|1047|1046.2|1046.6|1045.9|4
1654100740000|2022-06-01 16:25:40|1046.8|1046.2|1048.5|1047.9|1048.8|1047.9|1046.8|1046.2|47
1654100750000|2022-06-01 16:25:50|1048.1|1047.5|1049.3|1048.7|1049.6|1048.8|1048.1|1047.5|25
1654100760000|2022-06-01 16:26:00|1049.6|1048.6|1051.1|1050.1|1051.4|1050.7|1049.4|1048.4|72
1654100770000|2022-06-01 16:26:10|1051.2|1050.5|1050.8|1050.2|1051.5|1050.9|1050.5|1049.9|27
1654100780000|2022-06-01 16:26:20|1050.6|1050|1051.1|1050.1|1051.2|1050.4|1049.6|1049|48
1654100790000|2022-06-01 16:26:30|1051|1050|1049.7|1048.7|1051|1050.2|1049.6|1048.7|12
1654100800000|2022-06-01 16:26:40|1049.5|1048.9|1050.8|1050.2|1050.9|1050.2|1049.3|1048.6|37
1654100810000|2022-06-01 16:26:50|1051.2|1050.6|1051.1|1050.5|1051.4|1050.7|1050.8|1050.2|36
1654100820000|2022-06-01 16:27:00|1051|1050.4|1051.7|1050.7|1051.7|1050.9|1050.6|1049.8|35
1654100830000|2022-06-01 16:27:10|1051.5|1050.9|1051.2|1050.2|1051.5|1050.9|1051.1|1050.2|12
1654100840000|2022-06-01 16:27:20|1051|1050.4|1051.4|1050.8|1051.6|1051|1050.3|1049.7|15
1654100850000|2022-06-01 16:27:30|1051.3|1050.7|1051.4|1050.8|1051.5|1050.8|1051.3|1050.5|9
1654100860000|2022-06-01 16:27:40|1052|1051.4|1051.9|1050.9|1052|1051.4|1051.3|1050.7|45
1654100870000|2022-06-01 16:27:50|1051.6|1051|1053|1052|1053.2|1052.2|1051.6|1050.9|14
1654100880000|2022-06-01 16:28:00|1052.7|1052.1|1052.4|1051.4|1052.7|1052.1|1051.7|1050.9|15
1654100890000|2022-06-01 16:28:10|1052.3|1051.7|1052.5|1051.5|1052.5|1051.7|1051.9|1051.3|15
1654100900000|2022-06-01 16:28:20|1052.3|1051.7|1051.7|1051.1|1052.5|1051.7|1051.7|1051|7
1654100910000|2022-06-01 16:28:30|1051.4|1050.8|1051.1|1050.5|1051.7|1050.9|1051|1050.2|15
1654100920000|2022-06-01 16:28:40|1051.5|1050.4|1051.8|1051.2|1051.8|1051.2|1051.1|1050.4|5
1654100930000|2022-06-01 16:28:50|1052.3|1051.7|1052.2|1051.6|1052.5|1051.8|1052.2|1051.4|15
1654100940000|2022-06-01 16:29:00|1052|1051.4|1051.4|1050.8|1052|1051.4|1051.4|1050.8|8
1654100950000|2022-06-01 16:29:10|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.6|1049.9|37
1654100960000|2022-06-01 16:29:20|1051.1|1050.1|1052.2|1051.2|1052.2|1051.6|1051.1|1050.1|14
1654100970000|2022-06-01 16:29:30|1051.8|1051.3|1052.1|1051.5|1052.2|1051.5|1051.8|1051.2|4
1654100980000|2022-06-01 16:29:40|1052.2|1051.6|1052.2|1051.6|1052.5|1051.9|1052.2|1051.5|9
1654100990000|2022-06-01 16:29:50|1051.9|1051.3|1052.1|1051.5|1052.2|1051.6|1051.9|1051.2|8
1654101000000|2022-06-01 16:30:00|1052.2|1051.6|1052.2|1051.2|1052.2|1051.6|1051.3|1050.7|40
1654101010000|2022-06-01 16:30:10|1051.8|1051.6|1052.2|1051.2|1052.6|1051.9|1051.8|1051.2|27
1654101020000|2022-06-01 16:30:20|1052.1|1051.5|1052.1|1051.5|1052.4|1051.7|1051.8|1051.2|5
1654101030000|2022-06-01 16:30:30|1052.2|1051.6|1053.2|1052.2|1053.2|1052.2|1052.2|1051.6|14
1654101040000|2022-06-01 16:30:40|1053|1052.4|1052.4|1051.4|1053.6|1052.9|1052.4|1051.1|37
1654101050000|2022-06-01 16:30:50|1052.3|1051.7|1052.4|1051.4|1052.5|1051.7|1052.3|1051.4|3
1654101060000|2022-06-01 16:31:00|1051.6|1051|1051.7|1051.1|1051.7|1051.1|1051.6|1051|14
1654101070000|2022-06-01 16:31:10|1051.6|1051|1051.8|1051.2|1051.9|1051.2|1051.4|1050.7|25
1654101080000|2022-06-01 16:31:20|1052.1|1051.1|1053.1|1052.5|1053.1|1052.5|1052.1|1051.1|19
1654101090000|2022-06-01 16:31:30|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052|12
1654101100000|2022-06-01 16:31:40|1052.9|1052.3|1052|1051|1053.1|1052.3|1051.8|1051|51
1654101110000|2022-06-01 16:31:50|1051.8|1051.2|1051.7|1050.7|1052|1051.2|1051.2|1050.6|18
1654101120000|2022-06-01 16:32:00|1051.6|1051|1051.6|1051|1051.8|1051.2|1051.6|1051|11
1654101130000|2022-06-01 16:32:10|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|10
1654101140000|2022-06-01 16:32:20|1052.3|1051.7|1053|1052.4|1053|1052.4|1052.3|1051.7|9
1654101150000|2022-06-01 16:32:30|1053.4|1052.7|1053.4|1052.4|1053.4|1052.7|1052.8|1052.1|9
1654101160000|2022-06-01 16:32:40|1053|1052.7|1054.2|1053.2|1054.2|1053.3|1053|1052.7|15
1654101170000|2022-06-01 16:32:50|1053.9|1053.3|1053.6|1053|1054.2|1053.3|1053.6|1052.7|3
1654101180000|2022-06-01 16:33:00|1052.8|1052.2|1053.1|1052.1|1053.1|1052.2|1052.6|1051.9|13
1654101190000|2022-06-01 16:33:10|1052.8|1052.2|1053.5|1052|1053.5|1052.5|1052.8|1052|7
1654101200000|2022-06-01 16:33:20|1053.2|1052.2|1053.4|1052.4|1053.4|1052.5|1053.1|1052.2|1
1654101210000|2022-06-01 16:33:30|1052.8|1052.2|1053.2|1052.2|1053.2|1052.4|1052.7|1052.1|8
1654101220000|2022-06-01 16:33:40|1053|1052.4|1052.9|1051.9|1053|1052.4|1052.7|1051.9|12
1654101230000|2022-06-01 16:33:50|1052.2|1051.6|1052.9|1051.9|1052.9|1052|1052.2|1051.6|68
1654101240000|2022-06-01 16:34:00|1052.6|1052|1052.4|1051.8|1052.7|1052.1|1052.2|1051.6|19
1654101250000|2022-06-01 16:34:10|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|13
1654101260000|2022-06-01 16:34:20|1052.6|1052|1053|1052.4|1053|1052.4|1052.6|1051.9|7
1654101270000|2022-06-01 16:34:30|1053.1|1052.5|1053.4|1052.4|1053.5|1052.9|1053.1|1052.4|33
1654101280000|2022-06-01 16:34:40|1053.3|1052.7|1053.4|1052.4|1053.4|1052.7|1053.3|1052.4|3
1654101290000|2022-06-01 16:34:50|1053.5|1052.5|1053.8|1053.2|1054|1053.2|1053.5|1052.5|12
1654101300000|2022-06-01 16:35:00|1054.2|1053.5|1053.6|1053|1054.2|1053.5|1053.6|1053|19
1654101310000|2022-06-01 16:35:10|||||||||1
1654101320000|2022-06-01 16:35:20|1053.9|1052.9|1053.8|1053.2|1053.9|1053.2|1053.8|1052.9|1
1654101330000|2022-06-01 16:35:30|1053.6|1053|1053.2|1052.6|1053.6|1053|1053.2|1052.6|9
1654101340000|2022-06-01 16:35:40|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.8|1052|1
1654101350000|2022-06-01 16:35:50|1052.6|1051.9|1052.5|1051.9|1052.6|1052|1052.5|1051.9|8
1654101360000|2022-06-01 16:36:00|1052.1|1051.5|1052.9|1051.9|1053.2|1052.4|1052.1|1051.5|7
1654101370000|2022-06-01 16:36:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|7
1654101380000|2022-06-01 16:36:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|16
1654101390000|2022-06-01 16:36:30|1052.5|1051.9|1052.6|1052|1052.8|1052.2|1052.5|1051.7|23
1654101400000|2022-06-01 16:36:40|1052.5|1051.5|1052.6|1052|1052.7|1052|1052.1|1051.2|17
1654101410000|2022-06-01 16:36:50|1052.7|1052.1|1053.1|1052.1|1053.1|1052.2|1052.7|1052.1|5
1654101420000|2022-06-01 16:37:00|1052.9|1052.3|1053.1|1052.5|1053.5|1052.5|1052.7|1052.1|15
1654101430000|2022-06-01 16:37:10|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|4
1654101440000|2022-06-01 16:37:20|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|12
1654101450000|2022-06-01 16:37:30|1053.3|1052.7|1052.1|1051.5|1053.5|1052.9|1052.1|1051.4|10
1654101460000|2022-06-01 16:37:40|1052|1051.4|1053.3|1052.7|1053.3|1052.7|1051.9|1051.2|28
1654101470000|2022-06-01 16:37:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|7
1654101480000|2022-06-01 16:38:00|1053.4|1052.4|1052.4|1051.8|1053.4|1052.4|1052.4|1051.7|26
1654101490000|2022-06-01 16:38:10|1052.5|1051.5|1052.5|1051.9|1052.5|1051.9|1051.4|1050.7|20
1654101500000|2022-06-01 16:38:20|1052.6|1052|1052.9|1051.9|1052.9|1052|1052.5|1051.9|3
1654101510000|2022-06-01 16:38:30|1052.8|1052.3|1052.9|1051.9|1052.9|1052.3|1052.8|1051.9|2
1654101520000|2022-06-01 16:38:40|1052.7|1052.1|1053.4|1052.8|1053.4|1052.8|1052.6|1052|2
1654101530000|2022-06-01 16:38:50|1053.7|1052.7|1053.4|1052.8|1053.7|1052.8|1053.2|1052.6|20
1654101540000|2022-06-01 16:39:00|1053.2|1052.6|1053.4|1052.4|1053.4|1052.8|1053.1|1052.3|14
1654101550000|2022-06-01 16:39:10|1053.3|1052.7|1053.4|1052.4|1053.4|1052.7|1053.3|1052.4|4
1654101560000|2022-06-01 16:39:20|1053.1|1052.5|1053.4|1052.4|1053.9|1053|1053.1|1052.4|18
1654101570000|2022-06-01 16:39:30|1053.7|1052.8|1053.1|1052.5|1053.7|1052.8|1053.1|1052.4|5
1654101580000|2022-06-01 16:39:40|1053.3|1052.7|1054.7|1054.1|1055|1054.1|1053.3|1052.7|312
1654101590000|2022-06-01 16:39:50|1054.6|1053.7|1055|1054|1055|1054|1054.6|1053.7|7
1654101600000|2022-06-01 16:40:00|1054.7|1054.1|1055.7|1055.1|1056.3|1055.5|1054.6|1054|29
1654101610000|2022-06-01 16:40:10|1055.5|1054.9|1056.2|1055.2|1056.2|1055.4|1055|1054|30
1654101620000|2022-06-01 16:40:20|1056|1055.4|1055|1054.4|1056|1055.4|1055|1054.4|6
1654101630000|2022-06-01 16:40:30|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|3
1654101640000|2022-06-01 16:40:40|1054.6|1053.6|1054.5|1053.9|1054.7|1053.9|1054.5|1053.6|11
1654101650000|2022-06-01 16:40:50|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|9
1654101660000|2022-06-01 16:41:00|||||||||4
1654101670000|2022-06-01 16:41:10|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.8|1053.2|3
1654101680000|2022-06-01 16:41:20|1053.8|1053.2|1055.4|1054.8|1055.4|1054.8|1053.8|1053.2|18
1654101690000|2022-06-01 16:41:30|1055.6|1055|1055.6|1055|1055.7|1055.1|1055.6|1055|8
1654101700000|2022-06-01 16:41:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|12
1654101710000|2022-06-01 16:41:50|1055.6|1055|1055.7|1055.1|1055.8|1055.2|1055.6|1055|16
1654101720000|2022-06-01 16:42:00|1055.8|1055.2|1056.1|1055.5|1056.1|1055.5|1055.6|1055|23
1654101730000|2022-06-01 16:42:10|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|5
1654101740000|2022-06-01 16:42:20|1056|1055.4|1056.3|1055.7|1056.5|1055.9|1056|1055.3|32
1654101750000|2022-06-01 16:42:30|1056|1055.4|1056|1055|1056|1055.4|1055.6|1055|12
1654101760000|2022-06-01 16:42:40||1055.4||1055.4||1055.4||1055.4|6
1654101770000|2022-06-01 16:42:50|1055.9|1055.3|1055.6|1054.6|1056|1055.4|1055.6|1054.6|18
1654101780000|2022-06-01 16:43:00|1055.5|1054.9|1055.2|1054.2|1055.6|1054.9|1054.5|1053.7|40
1654101790000|2022-06-01 16:43:10|1055.1|1054.1|1055|1054.4|1055.1|1054.4|1055|1054.1|6
1654101800000|2022-06-01 16:43:20|1055.1|1054.5|1053.5|1052.9|1055.1|1054.5|1053.5|1052.6|34
1654101810000|2022-06-01 16:43:30|1053.9|1053.5|1054.5|1053.9|1054.5|1053.9|1053.9|1053.4|6
1654101820000|2022-06-01 16:43:40|1054.7|1053.7|1054.7|1054.1|1055|1054.2|1054.7|1053.7|5
1654101830000|2022-06-01 16:43:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|1
1654101840000|2022-06-01 16:44:00|1054.3|1053.7|1054.5|1053.9|1054.6|1054|1054.3|1053.7|8
1654101850000|2022-06-01 16:44:10|1054.4|1053.8|1054.3|1053.7|1054.5|1053.9|1054.3|1053.7|5
1654101860000|2022-06-01 16:44:20|||||||||4
1654101870000|2022-06-01 16:44:30|||||||||1
1654101880000|2022-06-01 16:44:40|1054.5|1053.9|1055.3|1054.7|1055.5|1054.9|1054.5|1053.9|15
1654101890000|2022-06-01 16:44:50|1055.4|1054.8|1055.7|1055.1|1055.8|1055.2|1055.4|1054.8|11
1654101900000|2022-06-01 16:45:00|1055.5|1054.9|1055.5|1054.9|1055.6|1054.9|1055.2|1054.6|13
1654101910000|2022-06-01 16:45:10|1055.8|1054.8|1055.5|1054.9|1055.8|1054.9|1055.5|1054.8|4
1654101920000|2022-06-01 16:45:20|||||||||20
1654101930000|2022-06-01 16:45:30|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|7
1654101940000|2022-06-01 16:45:40|1055.6|1055|1052.8|1052.2|1055.6|1055|1052.8|1052.2|19
1654101950000|2022-06-01 16:45:50|1052.7|1052.1|1051.7|1051.1|1052.7|1052.1|1051.7|1051.1|18
1654101960000|2022-06-01 16:46:00|1051.8|1051.2|1051.5|1050.9|1052.1|1051.5|1051.5|1050.9|23
1654101970000|2022-06-01 16:46:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|8
1654101980000|2022-06-01 16:46:20|1051.3|1050.7|1051.4|1050.8|1051.7|1051.1|1051.2|1050.6|7
1654101990000|2022-06-01 16:46:30|1051.2|1050.6|1050.7|1050.1|1051.2|1050.6|1050.7|1050.1|10
1654102000000|2022-06-01 16:46:40|||||||||3
1654102010000|2022-06-01 16:46:50|1050.6|1050|1050.2|1049.6|1050.9|1050.3|1050.1|1049.5|13
1654102020000|2022-06-01 16:47:00|1049.9|1049.3|1051.2|1050.6|1051.4|1050.8|1049.9|1049.3|17
1654102030000|2022-06-01 16:47:10|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1050.9|1050.2|12
1654102040000|2022-06-01 16:47:20||1050.4||1050.8||1050.8||1050.4|5
1654102050000|2022-06-01 16:47:30|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|8
1654102060000|2022-06-01 16:47:40|1051.4|1050.8|1051.1|1050.5|1051.4|1050.8|1051.1|1050.5|4
1654102070000|2022-06-01 16:47:50|1051.4|1050.8|1050.6|1050|1051.4|1050.8|1050.6|1050|3
1654102080000|2022-06-01 16:48:00|1050.7|1050.1|1050.5|1049.9|1050.8|1050.1|1049.9|1049.3|12
1654102090000|2022-06-01 16:48:10|1050.2|1049.6|1050.6|1050|1050.6|1050|1050.2|1049.4|9
1654102100000|2022-06-01 16:48:20|1050.4|1049.4|1049.9|1049.3|1050.4|1049.5|1049.9|1049.3|6
1654102110000|2022-06-01 16:48:30|1050.2|1049.2|1049.9|1049.3|1050.2|1049.3|1049.8|1049.2|5
1654102120000|2022-06-01 16:48:40|1050.4|1049.8|1050.4|1049.4|1050.4|1049.8|1050.1|1049.4|8
1654102130000|2022-06-01 16:48:50|1050.1|1049.5|1050.9|1050.3|1050.9|1050.3|1050.1|1049.5|8
1654102140000|2022-06-01 16:49:00|1051|1050.4|1051.8|1051.2|1051.8|1051.2|1050.9|1050.3|20
1654102150000|2022-06-01 16:49:10|1051.9|1051.3|1049.2|1048.6|1051.9|1051.3|1049.2|1048.6|76
1654102160000|2022-06-01 16:49:20|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1
1654102170000|2022-06-01 16:49:30|1048.8|1048.2|1047.4|1046.8|1048.8|1048.2|1047.4|1046.8|22
1654102180000|2022-06-01 16:49:40|1047.1|1046.5|1046.9|1046.3|1047.2|1046.5|1046.9|1046.2|4
1654102190000|2022-06-01 16:49:50|1046.5|1045.9|1045.9|1045.3|1046.5|1045.9|1045.7|1044.9|10
1654102200000|2022-06-01 16:50:00|1046.1|1045.5|1046.8|1046.2|1046.8|1046.2|1046.1|1045.4|28
1654102210000|2022-06-01 16:50:10|1046.5|1045.9|1046.8|1046.2|1046.9|1046.3|1046.5|1045.9|5
1654102220000|2022-06-01 16:50:20|1047.4|1046.8|1047.3|1046.7|1047.4|1046.8|1047.3|1046.7|14
1654102230000|2022-06-01 16:50:30|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|3
1654102250000|2022-06-01 16:50:50|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|3
1654102260000|2022-06-01 16:51:00|1047.3|1046.7|1048|1047.4|1048|1047.4|1047.3|1046.7|25
1654102270000|2022-06-01 16:51:10|1047.9|1047.3|1047.9|1047.3|1048.2|1047.3|1047.9|1047.2|5
1654102280000|2022-06-01 16:51:20|1048.1|1047.1|1047.9|1047.3|1048.4|1047.8|1047.9|1047.1|5
1654102290000|2022-06-01 16:51:30|||||||||2
1654102300000|2022-06-01 16:51:40|1048.1|1047.5|1047.4|1046.8|1048.1|1047.5|1047.4|1046.8|19
1654102310000|2022-06-01 16:51:50|1047.3|1046.3|1049.9|1049.3|1049.9|1049.3|1047.3|1046.3|14
1654102320000|2022-06-01 16:52:00|1050.1|1049.5|1050.3|1049.3|1050.8|1050.1|1049.9|1048.9|60
1654102330000|2022-06-01 16:52:10|1049.8|1048.8|1049|1048.4|1049.8|1048.8|1049|1048.3|47
1654102340000|2022-06-01 16:52:20|1048.9|1048.3|1047.7|1047.1|1048.9|1048.3|1047.7|1046.8|6
1654102350000|2022-06-01 16:52:30|1047.6|1047|1046.8|1045.8|1047.8|1047|1046.7|1045.8|12
1654102360000|2022-06-01 16:52:40|1046.6|1046|1047|1046|1047.3|1046.7|1046.6|1046|94
1654102370000|2022-06-01 16:52:50|1047.1|1046.1|1046.9|1046.3|1047.1|1046.3|1046.9|1046.1|6
1654102380000|2022-06-01 16:53:00|1047.5|1046.5|1048.4|1047.4|1048.4|1047.4|1047.5|1046.5|10
1654102390000|2022-06-01 16:53:10|1048.3|1047.7|1048.6|1048|1048.6|1048|1048.3|1047.7|1
1654102400000|2022-06-01 16:53:20|1048.7|1048.1|1048.7|1047.7|1048.8|1048.1|1048.6|1047.7|5
1654102410000|2022-06-01 16:53:30|1048.8|1047.8|1048.4|1047.8|1048.8|1047.8|1048.1|1047.4|5
1654102420000|2022-06-01 16:53:40|1048.5|1047.9|1048.5|1047.9|1048.7|1047.9|1048.5|1047.7|2
1654102430000|2022-06-01 16:53:50|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.6|1048|2
1654102440000|2022-06-01 16:54:00|1048.6|1048|1048.6|1048|1048.7|1048.1|1048.5|1047.9|5
1654102450000|2022-06-01 16:54:10|1049.6|1049|1049.4|1048.8|1049.8|1049|1049.4|1048.7|6
1654102460000|2022-06-01 16:54:20|1049.3|1048.7|1049.6|1049|1049.6|1049|1049.2|1048.6|3
1654102470000|2022-06-01 16:54:30|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.2|1048.6|3
1654102480000|2022-06-01 16:54:40|1049.7|1048.7|1050.2|1049.6|1050.2|1049.6|1049.6|1048.7|11
1654102490000|2022-06-01 16:54:50|1050.4|1049.4|1050.5|1049.9|1050.6|1050|1050.2|1049.3|11
1654102500000|2022-06-01 16:55:00|1050.4|1049.8|1050.4|1049.8|1050.6|1050|1050.2|1049.5|14
1654102510000|2022-06-01 16:55:10|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|1
1654102520000|2022-06-01 16:55:20|1050.3|1049.7|1050.5|1049.5|1050.5|1049.7|1050.3|1049.5|8
1654102530000|2022-06-01 16:55:30|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1
1654102540000|2022-06-01 16:55:40|||||||||1
1654102550000|2022-06-01 16:55:50|||||||||2
1654102560000|2022-06-01 16:56:00|1050|1049|1049.2|1048.6|1050|1049|1049.2|1048.6|7
1654102570000|2022-06-01 16:56:10|1049.1|1048.5|1048.3|1047.7|1049.1|1048.5|1048.3|1047.7|23
1654102580000|2022-06-01 16:56:20|1048.4|1047.8|1047.9|1047.3|1048.5|1047.8|1047.9|1047.3|7
1654102590000|2022-06-01 16:56:30|1048.1|1047.5|1047.9|1047.3|1048.3|1047.5|1047.9|1047.3|9
1654102600000|2022-06-01 16:56:40|1047.8|1047.2|1047.9|1047.3|1047.9|1047.3|1047.8|1047.2|3
1654102610000|2022-06-01 16:56:50|1048|1047.4|1048.9|1048.3|1049|1048.3|1048|1047.4|21
1654102620000|2022-06-01 16:57:00|1048.7|1048.1|1049|1048|1049|1048.4|1048.7|1048|4
1654102630000|2022-06-01 16:57:10|1048.9|1048.3|1049|1048|1049|1048.3|1048.9|1048|6
1654102640000|2022-06-01 16:57:20|1048.6|1047.8|1048.4|1047.8|1048.6|1047.8|1048.4|1047.8|9
1654102650000|2022-06-01 16:57:30|||||||||1
1654102660000|2022-06-01 16:57:40|1048.3|1047.7|1047.1|1046.5|1048.3|1047.7|1047.1|1046.3|11
1654102670000|2022-06-01 16:57:50|1047.3|1046.7|1047.8|1046.8|1047.8|1047.2|1047.3|1046.5|24
1654102680000|2022-06-01 16:58:00|1047.6|1047|1047.6|1047|1047.8|1047.1|1047.3|1046.5|5
1654102690000|2022-06-01 16:58:10|1047.7|1047.1|1048.1|1047.5|1048.1|1047.5|1047.7|1047.1|15
1654102700000|2022-06-01 16:58:20|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|4
1654102710000|2022-06-01 16:58:30|||||||||5
1654102720000|2022-06-01 16:58:40|1048.3|1047.3|1048.3|1047.7|1048.3|1047.7|1047.9|1047.2|13
1654102730000|2022-06-01 16:58:50|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|17
1654102740000|2022-06-01 16:59:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.5|1046.9|12
1654102750000|2022-06-01 16:59:10|1047.9|1047.3|1047.7|1047.1|1047.9|1047.3|1047.6|1047|4
1654102760000|2022-06-01 16:59:20|1047.8|1047.2|1048.1|1047.5|1048.1|1047.5|1047.8|1047.2|10
1654102770000|2022-06-01 16:59:30|1047.9|1047.3|1047.8|1047.2|1048|1047.4|1047.8|1047.2|7
1654102780000|2022-06-01 16:59:40|1047.5|1046.5|1047.1|1046.5|1047.5|1046.7|1046.9|1046.3|13
1654102790000|2022-06-01 16:59:50|1047.3|1046.3|1046.5|1045.5|1047.3|1046.4|1046.1|1045.3|20
1654102800000|2022-06-01 17:00:00|1046.2|1045.6|1046.5|1045.5|1046.6|1046|1046.1|1045.3|7
1654102810000|2022-06-01 17:00:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|5
1654102820000|2022-06-01 17:00:20|||||||||1
1654102830000|2022-06-01 17:00:30|1046.5|1045.5|1046.4|1045.4|1046.5|1045.5|1046.3|1045.3|87
1654102840000|2022-06-01 17:00:40|1046.5|1045.5|1046.5|1045.9|1046.5|1045.9|1046.4|1045.5|3
1654102850000|2022-06-01 17:00:50|1046.6|1046|1047.6|1047|1047.6|1047|1046.6|1046|33
1654102860000|2022-06-01 17:01:00|1047.4|1046.8|1047.7|1046.7|1047.7|1046.8|1047.4|1046.7|4
1654102870000|2022-06-01 17:01:10|1047.8|1046.8|1047.6|1047|1047.8|1047|1047.6|1046.8|11
1654102880000|2022-06-01 17:01:20|1047.7|1047.1|1048.4|1047.8|1048.4|1047.8|1047.6|1047|5
1654102890000|2022-06-01 17:01:30|1048.7|1048.1|1049.9|1049.3|1049.9|1049.3|1048.7|1048.1|24
1654102900000|2022-06-01 17:01:40|1049.7|1049.1|1050.4|1049.8|1050.4|1049.8|1049.7|1048.7|22
1654102910000|2022-06-01 17:01:50|1050.5|1049.9|1050.4|1049.8|1050.9|1050|1050.4|1049.4|14
1654102920000|2022-06-01 17:02:00||1049.4||1049.4||1049.4||1049.4|0
1654102930000|2022-06-01 17:02:10|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1049.9|1049.3|9
1654102940000|2022-06-01 17:02:20|1050.1|1049.5|1050.4|1049.4|1050.4|1049.6|1050.1|1049.2|0
1654102950000|2022-06-01 17:02:30|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1050.2|1049.6|0
1654102960000|2022-06-01 17:02:40|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.4|1049.8|10
1654102970000|2022-06-01 17:02:50|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|11
1654102990000|2022-06-01 17:03:10|||||||||1
1654103000000|2022-06-01 17:03:20|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|2
1654103010000|2022-06-01 17:03:30|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|11
1654103020000|2022-06-01 17:03:40|1050.1|1049.5|1049.9|1049.3|1050.1|1049.5|1049.9|1049.3|4
1654103030000|2022-06-01 17:03:50|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.6|1049|3
1654103040000|2022-06-01 17:04:00|1049.7|1049.1|1050.2|1049.2|1050.2|1049.2|1049.6|1049|11
1654103050000|2022-06-01 17:04:10|1050|1049.4|1050.1|1049.5|1050.1|1049.5|1050|1049.4|1
1654103060000|2022-06-01 17:04:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|2
1654103070000|2022-06-01 17:04:30|1050.5|1049.9|1050.1|1049.5|1050.5|1049.9|1050.1|1049.5|8
1654103080000|2022-06-01 17:04:40|||||||||5
1654103090000|2022-06-01 17:04:50|1050.2|1049.6|1050.5|1049.9|1050.5|1049.9|1050.2|1049.6|1
1654103100000|2022-06-01 17:05:00|1050.3|1049.7|1050.1|1049.5|1050.4|1049.7|1050.1|1049.3|12
1654103110000|2022-06-01 17:05:10|||||||||1
1654103120000|2022-06-01 17:05:20|1050.2|1049.6|1049.9|1049.3|1050.2|1049.6|1049.9|1049.3|8
1654103130000|2022-06-01 17:05:30|||||||||5
1654103150000|2022-06-01 17:05:50|||||||||1
1654103160000|2022-06-01 17:06:00|||||||||12
1654103170000|2022-06-01 17:06:10|1049.6|1049|1049.7|1049.1|1049.9|1049.3|1049.6|1049|8
1654103180000|2022-06-01 17:06:20|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|3
1654103190000|2022-06-01 17:06:30|1049.9|1049.3|1049.9|1049.3|1050|1049.4|1049.9|1049.3|4
1654103200000|2022-06-01 17:06:40|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|4
1654103210000|2022-06-01 17:06:50|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|3
1654103220000|2022-06-01 17:07:00|1049.6|1049|1049|1048.4|1049.6|1049|1049|1048.4|7
1654103230000|2022-06-01 17:07:10|1048.9|1048|1048.2|1047.6|1048.9|1048|1048.2|1047.6|7
1654103240000|2022-06-01 17:07:20|1048.9|1047.9|1048.9|1048.3|1048.9|1048.3|1048.9|1047.9|2
1654103250000|2022-06-01 17:07:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|3
1654103260000|2022-06-01 17:07:40|1049.1|1048.5|1049.2|1048.6|1049.3|1048.7|1049.1|1048.5|6
1654103270000|2022-06-01 17:07:50|1049.1|1048.5|1048.6|1048|1049.3|1048.5|1048.4|1047.8|6
1654103280000|2022-06-01 17:08:00|1048.8|1047.8|1048.6|1048|1048.8|1048|1048.4|1047.8|1
1654103290000|2022-06-01 17:08:10|1048.8|1047.8|1048.7|1048.1|1048.8|1048.1|1048.6|1047.8|1
1654103300000|2022-06-01 17:08:20|||||||||1
1654103310000|2022-06-01 17:08:30|||||||||15
1654103320000|2022-06-01 17:08:40|1048.8|1048.2|1048.9|1048.3|1048.9|1048.3|1048.8|1048.2|1
1654103330000|2022-06-01 17:08:50|1049.3|1048.5|1049.2|1048.6|1049.3|1048.6|1049.1|1048.5|11
1654103340000|2022-06-01 17:09:00|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|3
1654103350000|2022-06-01 17:09:10|1049|1048|1048.7|1048.1|1049|1048.3|1048.7|1048|3
1654103370000|2022-06-01 17:09:30|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049.1|1048.5|2
1654103380000|2022-06-01 17:09:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|68
1654103400000|2022-06-01 17:10:00|1049.3|1048.7|1049.3|1048.3|1049.3|1048.7|1049.1|1048.3|307
1654103410000|2022-06-01 17:10:10|1048.9|1048.1|1048.6|1048|1049.1|1048.1|1048.6|1048|1
1654103420000|2022-06-01 17:10:20|1048.5|1047.9|1048.8|1048.2|1048.8|1048.2|1048.5|1047.9|8
1654103430000|2022-06-01 17:10:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|23
1654103440000|2022-06-01 17:10:40|1049.1|1048.5|1049.6|1048.6|1049.7|1049|1049.1|1048.5|9
1654103450000|2022-06-01 17:10:50|1049.3|1048.7|1049.1|1048.5|1049.3|1048.7|1049.1|1048.5|3
1654103460000|2022-06-01 17:11:00|1049.2|1048.6|1050.5|1049.9|1050.5|1049.9|1049.2|1048.6|34
1654103480000|2022-06-01 17:11:20|1050.7|1049.7|1050.6|1049.6|1050.7|1049.7|1050.6|1049.6|0
1654103490000|2022-06-01 17:11:30|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|1
1654103510000|2022-06-01 17:11:50|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|2
1654103530000|2022-06-01 17:12:10|||||||||8
1654103540000|2022-06-01 17:12:20|1050.4|1049.8|1050.4|1049.8|1050.6|1049.8|1050.3|1049.5|15
1654103550000|2022-06-01 17:12:30|1050.3|1049.7|1050.4|1049.4|1050.4|1049.7|1050.3|1049.4|1
1654103560000|2022-06-01 17:12:40|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|2
1654103570000|2022-06-01 17:12:50|1050.4|1049.8|1050.5|1049.9|1050.6|1050|1050.4|1049.8|6
1654103580000|2022-06-01 17:13:00|1050.3|1049.7|1050.1|1049.5|1050.4|1049.8|1050.1|1049.5|5
1654103600000|2022-06-01 17:13:20|1049.9|1049.3|1049.8|1049.2|1049.9|1049.3|1049.8|1049.2|10
1654103610000|2022-06-01 17:13:30|1049.6|1049|1050.4|1049.8|1050.4|1049.8|1049.6|1049|5
1654103620000|2022-06-01 17:13:40|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1
1654103630000|2022-06-01 17:13:50|1050.1|1049.5|1050.6|1050|1050.6|1050|1050.1|1049.5|3
1654103640000|2022-06-01 17:14:00|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.4|1049.8|9
1654103650000|2022-06-01 17:14:10|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|2
1654103660000|2022-06-01 17:14:20|1050.1|1049.5|1050.3|1049.7|1050.3|1049.7|1050.1|1049.5|1
1654103680000|2022-06-01 17:14:40|1050.1|1049.5|1049.9|1049.3|1050.1|1049.5|1049.9|1049.3|5
1654103690000|2022-06-01 17:14:50|1049.8|1049.2|1049.3|1048.7|1049.9|1049.3|1049.3|1048.7|16
1654103700000|2022-06-01 17:15:00|1049.1|1048.5|1048.8|1048.2|1049.1|1048.5|1048.7|1048.1|19
1654103710000|2022-06-01 17:15:10|1048.7|1048.1|1049.3|1048.7|1049.3|1048.7|1048.6|1048|12
1654103720000|2022-06-01 17:15:20|1049.4|1048.4|1049.3|1048.7|1049.4|1048.7|1049.3|1048.3|0
1654103730000|2022-06-01 17:15:30|1049.4|1048.4|1048.9|1047.9|1049.4|1048.7|1048.8|1047.9|5
1654103740000|2022-06-01 17:15:40|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1654103750000|2022-06-01 17:15:50|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1047.8|1047.2|20
1654103760000|2022-06-01 17:16:00|1048.3|1047.7|1047.8|1047.2|1048.3|1047.7|1047.6|1047|16
1654103770000|2022-06-01 17:16:10|1047.7|1047.1|1048.3|1047.7|1048.4|1047.7|1047.7|1047.1|6
1654103780000|2022-06-01 17:16:20|1048.4|1047.4|1048.2|1047.6|1048.4|1047.6|1048.2|1047.4|3
1654103790000|2022-06-01 17:16:30|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1048|1047.4|6
1654103800000|2022-06-01 17:16:40|||||||||1
1654103810000|2022-06-01 17:16:50|1048.6|1048|1047.9|1046.9|1048.6|1048|1047.8|1046.9|12
1654103820000|2022-06-01 17:17:00|1047.7|1046.7|1047.5|1046.9|1047.7|1046.9|1047.4|1046.7|5
1654103830000|2022-06-01 17:17:10|1047.9|1047.2|1047.8|1047.2|1047.9|1047.2|1047.8|1047.2|9
1654103840000|2022-06-01 17:17:20|1048.1|1047.5|1048.4|1047.8|1048.4|1047.8|1048.1|1047.5|1
1654103850000|2022-06-01 17:17:30|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|10
1654103860000|2022-06-01 17:17:40|||||||||2
1654103870000|2022-06-01 17:17:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|10
1654103880000|2022-06-01 17:18:00|1048.3|1047.7|1049.4|1048.8|1049.4|1048.8|1048.1|1047.5|11
1654103890000|2022-06-01 17:18:10|1049.8|1048.5|1049.6|1048.6|1049.8|1048.6|1049.5|1048.5|14
1654103900000|2022-06-01 17:18:20|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|8
1654103910000|2022-06-01 17:18:30|1049.5|1048.9|1049.5|1048.9|1049.6|1048.9|1049.3|1048.5|9
1654103920000|2022-06-01 17:18:40|1049.7|1048.7|1049.3|1048.7|1049.7|1048.9|1049.3|1048.7|1
1654103930000|2022-06-01 17:18:50|1049.4|1048.4|1049.8|1049.2|1049.8|1049.2|1049.4|1048.4|25
1654103940000|2022-06-01 17:19:00|1049.9|1048.9|1048.3|1047.7|1049.9|1048.9|1048.3|1047.7|13
1654103950000|2022-06-01 17:19:10|1048.2|1047.6|1048|1047.4|1048.7|1047.6|1048|1047.1|1
1654103960000|2022-06-01 17:19:20|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.5|1046.5|16
1654103970000|2022-06-01 17:19:30|1048.1|1047.5|1048.3|1047.3|1048.3|1047.7|1048|1047.3|16
1654103980000|2022-06-01 17:19:40|1048.4|1047.7|1048.6|1048|1048.6|1048|1048.3|1047.7|5
1654103990000|2022-06-01 17:19:50|1048.5|1047.9|1048.8|1047.8|1048.8|1047.9|1048.5|1047.8|2
1654104000000|2022-06-01 17:20:00|1048.6|1048|1048.9|1048.3|1049|1048.3|1048.6|1048|19
1654104010000|2022-06-01 17:20:10|1049|1048.4|1048.9|1048.3|1049.2|1048.5|1048.8|1048.2|11
1654104020000|2022-06-01 17:20:20|1048.8|1048.2|1048.4|1047.8|1048.9|1048.2|1048.4|1047.8|5
1654104030000|2022-06-01 17:20:30|1048.1|1047.5|1048.8|1048.2|1048.8|1048.2|1048|1047.3|18
1654104040000|2022-06-01 17:20:40|||||||||18
1654104050000|2022-06-01 17:20:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|7
1654104060000|2022-06-01 17:21:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|5
1654104070000|2022-06-01 17:21:10|||||||||3
1654104080000|2022-06-01 17:21:20|1049.5|1048.9|1049.8|1049.2|1049.8|1049.2|1049.5|1048.9|6
1654104090000|2022-06-01 17:21:30|1049.9|1048.9|1050.3|1049.7|1050.4|1049.8|1049.8|1048.9|17
1654104110000|2022-06-01 17:21:50|||||||||1
1654104120000|2022-06-01 17:22:00|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1050|1049.4|17
1654104130000|2022-06-01 17:22:10|1050.7|1050.1|1050.6|1050|1050.7|1050.1|1050.5|1049.9|37
1654104140000|2022-06-01 17:22:20|1050.8|1049.8|1050.8|1050.2|1051|1050.2|1050.8|1049.8|3
1654104150000|2022-06-01 17:22:30|1050.7|1050.1|1051.3|1050.7|1051.4|1050.7|1050.5|1049.9|6
1654104160000|2022-06-01 17:22:40|1051.7|1050.9|1051.6|1051|1051.7|1051|1051.5|1050.9|7
1654104170000|2022-06-01 17:22:50|1052.2|1051.6|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|7
1654104180000|2022-06-01 17:23:00|1052.2|1051.6|1052.3|1051.7|1052.8|1052|1052.2|1051.6|17
1654104190000|2022-06-01 17:23:10|1052.2|1051.2|1051.8|1051.2|1052.2|1051.4|1051.8|1051.2|18
1654104200000|2022-06-01 17:23:20|1051.7|1051.1|1051.5|1050.9|1051.7|1051.1|1051.4|1050.8|10
1654104210000|2022-06-01 17:23:30|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|5
1654104220000|2022-06-01 17:23:40|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|1
1654104230000|2022-06-01 17:23:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|10
1654104240000|2022-06-01 17:24:00|1050.3|1049.7|1050|1049.4|1050.3|1049.7|1050|1049.4|6
1654104250000|2022-06-01 17:24:10|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|16
1654104260000|2022-06-01 17:24:20|1050|1049.4|1050.3|1049.7|1050.3|1049.7|1050|1049.4|3
1654104270000|2022-06-01 17:24:30|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|11
1654104280000|2022-06-01 17:24:40|1050.6|1050|1050.7|1049.7|1050.7|1050|1050.6|1049.7|4
1654104300000|2022-06-01 17:25:00|1050.3|1049.8|1050.3|1049.7|1050.4|1049.8|1050.1|1049.4|8
1654104310000|2022-06-01 17:25:10|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|8
1654104320000|2022-06-01 17:25:20|1050.2|1049.6|1050.1|1049.5|1050.2|1049.6|1050.1|1049.5|2
1654104330000|2022-06-01 17:25:30|||||||||8
1654104340000|2022-06-01 17:25:40|1049.8|1049.2|1049|1048.4|1049.8|1049.2|1049|1048.4|36
1654104350000|2022-06-01 17:25:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|2
1654104360000|2022-06-01 17:26:00|1049.3|1048.7|1049.3|1048.7|1049.4|1048.8|1049.3|1048.7|14
1654104380000|2022-06-01 17:26:20|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|7
1654104390000|2022-06-01 17:26:30|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.2|1048.6|20
1654104400000|2022-06-01 17:26:40|||||||||2
1654104410000|2022-06-01 17:26:50|||||||||1
1654104420000|2022-06-01 17:27:00|1049.4|1048.8|1050.1|1049.5|1050.1|1049.5|1049.4|1048.8|21
1654104430000|2022-06-01 17:27:10|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1050.2|1049.6|2
1654104440000|2022-06-01 17:27:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1654104450000|2022-06-01 17:27:30|1050.7|1050.1|1050.6|1050|1050.8|1050.2|1050.6|1049.8|10
1654104460000|2022-06-01 17:27:40|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1
1654104470000|2022-06-01 17:27:50|1050.6|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|2
1654104480000|2022-06-01 17:28:00|1050.6|1050|1050.6|1050|1050.9|1050.3|1050.5|1049.9|30
1654104490000|2022-06-01 17:28:10|1050.8|1050.2|1051.3|1050.3|1051.3|1050.3|1050.8|1050.2|18
1654104500000|2022-06-01 17:28:20|1051.4|1050.8|1051.1|1050.5|1051.4|1050.8|1051.1|1050.5|5
1654104510000|2022-06-01 17:28:30|1051|1050.4|1051.3|1050.7|1051.3|1050.7|1050.9|1050.3|6
1654104520000|2022-06-01 17:28:40|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|2
1654104530000|2022-06-01 17:28:50|||||||||2
1654104540000|2022-06-01 17:29:00|1050.9|1050.3|1051.3|1050.3|1051.4|1050.4|1050.9|1050.3|11
1654104550000|2022-06-01 17:29:10|1051.4|1050.4|1051.2|1050.6|1051.4|1050.7|1051.2|1050.3|1
1654104560000|2022-06-01 17:29:20|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|3
1654104570000|2022-06-01 17:29:30|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|8
1654104580000|2022-06-01 17:29:40|1051.3|1050.3|1051.3|1050.7|1051.3|1050.7|1051.3|1050.3|0
1654104590000|2022-06-01 17:29:50|1052|1051.4|1053.6|1052.6|1053.6|1052.7|1052|1051.4|20
1654104600000|2022-06-01 17:30:00|1053.1|1052.5|1052.9|1052.3|1053.4|1052.8|1052.8|1052.2|18
1654104610000|2022-06-01 17:30:10|1052.8|1052.2|1052.1|1051.5|1052.8|1052.2|1052.1|1051.4|19
1654104620000|2022-06-01 17:30:20|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|4
1654104630000|2022-06-01 17:30:30|1052.2|1051.4|1052.1|1051.5|1052.2|1051.5|1051.8|1051.2|13
1654104640000|2022-06-01 17:30:40|1052.2|1051.6|1052.5|1051.9|1052.5|1051.9|1052.2|1051.6|7
1654104650000|2022-06-01 17:30:50|1052.4|1051.8|1052.6|1052|1052.9|1052.2|1052.4|1051.8|6
1654104660000|2022-06-01 17:31:00|1052.5|1051.9|1052.4|1051.8|1052.9|1052.3|1052.3|1051.7|32
1654104670000|2022-06-01 17:31:10|1052.3|1051.7|1052.5|1051.9|1052.6|1052|1052.3|1051.7|3
1654104680000|2022-06-01 17:31:20|1052.4|1051.8|1052.5|1051.9|1052.7|1052|1052.3|1051.7|7
1654104690000|2022-06-01 17:31:30|1052.3|1051.7|1052.6|1052|1052.7|1052.1|1052.3|1051.7|14
1654104700000|2022-06-01 17:31:40|1052.7|1052.1|1052.6|1052|1052.9|1052.3|1052.6|1052|10
1654104710000|2022-06-01 17:31:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052|9
1654104720000|2022-06-01 17:32:00|1052.7|1052.1|1052.5|1051.9|1052.9|1052.2|1052.3|1051.7|16
1654104730000|2022-06-01 17:32:10|1052.8|1051.8|1052.6|1052|1053|1052.4|1052.5|1051.8|12
1654104740000|2022-06-01 17:32:20|1052.8|1052.2|1052.9|1051.9|1052.9|1052.2|1052.8|1051.9|3
1654104750000|2022-06-01 17:32:30|1052.8|1052.2|1052.8|1052.2|1052.9|1052.2|1052.6|1051.9|4
1654104760000|2022-06-01 17:32:40|1053.2|1052.6|1053.5|1052.9|1053.5|1052.9|1053.2|1052.6|9
1654104770000|2022-06-01 17:32:50|1053.6|1053|1053.9|1053.3|1054|1053.4|1053.6|1052.8|9
1654104780000|2022-06-01 17:33:00|1053.8|1053.2|1053.8|1053.2|1054.1|1053.3|1053.4|1052.8|28
1654104790000|2022-06-01 17:33:10|1053.6|1053|1053.3|1052.7|1053.6|1053|1053.3|1052.7|6
1654104800000|2022-06-01 17:33:20|1053|1052.4|1053.1|1052.5|1053.1|1052.5|1053|1052.4|1
1654104810000|2022-06-01 17:33:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|6
1654104820000|2022-06-01 17:33:40|1052.9|1052.3|1052.6|1052|1052.9|1052.3|1052.6|1052|17
1654104830000|2022-06-01 17:33:50|1052.8|1052.2|1053.2|1052.2|1053.2|1052.3|1052.8|1052.2|6
1654104840000|2022-06-01 17:34:00|1052.8|1051.9|1052.8|1052.2|1052.9|1052.2|1052.8|1051.9|9
1654104850000|2022-06-01 17:34:10|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|4
1654104860000|2022-06-01 17:34:20|||||||||1
1654104870000|2022-06-01 17:34:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|14
1654104880000|2022-06-01 17:34:40|1052.9|1051.9|1052.9|1051.9|1052.9|1052.2|1052.8|1051.9|4
1654104890000|2022-06-01 17:34:50|1052.8|1052.2|1052.9|1051.9|1052.9|1052.2|1052.7|1051.9|4
1654104900000|2022-06-01 17:35:00|1052.7|1052.1|1051.9|1051.3|1052.7|1052.1|1051.8|1051.2|26
1654104910000|2022-06-01 17:35:10|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|26
1654104920000|2022-06-01 17:35:20|1052|1051.4|1051.3|1050.7|1052.1|1051.5|1051.3|1050.7|9
1654104930000|2022-06-01 17:35:30|1051.2|1050.6|1051.9|1050.9|1051.9|1051.2|1051.1|1050.4|28
1654104940000|2022-06-01 17:35:40|1051.8|1051.2|1051.8|1051.2|1052.3|1051.7|1051.8|1051.2|88
1654104950000|2022-06-01 17:35:50|1051.6|1051|1051.8|1051.2|1051.9|1051.2|1051.3|1050.7|53
1654104960000|2022-06-01 17:36:00|1051.9|1050.9|1051.9|1050.9|1051.9|1051.2|1051.6|1050.9|13
1654104970000|2022-06-01 17:36:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051|7
1654104980000|2022-06-01 17:36:20|1052.2|1051.6|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|5
1654104990000|2022-06-01 17:36:30|1052.1|1051.5|1051.8|1051.2|1052.1|1051.5|1051.8|1051.2|9
1654105000000|2022-06-01 17:36:40|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|6
1654105010000|2022-06-01 17:36:50|1051.9|1051.3|1052.3|1051.7|1052.4|1051.7|1051.9|1051.3|7
1654105020000|2022-06-01 17:37:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|17
1654105030000|2022-06-01 17:37:10|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.1|1051.5|12
1654105040000|2022-06-01 17:37:20|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|3
1654105050000|2022-06-01 17:37:30|1052.1|1051.5|1051.9|1050.9|1052.1|1051.5|1051.8|1050.9|12
1654105060000|2022-06-01 17:37:40|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.3|1050.7|15
1654105070000|2022-06-01 17:37:50|1051.9|1050.9|1051.8|1051.2|1052|1051.4|1051.8|1050.9|2
1654105080000|2022-06-01 17:38:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|10
1654105090000|2022-06-01 17:38:10|||||||||4
1654105100000|2022-06-01 17:38:20|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|9
1654105110000|2022-06-01 17:38:30|||||||||6
1654105120000|2022-06-01 17:38:40|1051.6|1050.6|1051.3|1050.7|1051.6|1050.7|1051.3|1050.6|4
1654105130000|2022-06-01 17:38:50|1051.6|1051|1051.8|1050.8|1051.9|1051|1051.6|1050.8|13
1654105140000|2022-06-01 17:39:00|1051.9|1050.9|1052|1051.4|1052|1051.4|1051.8|1050.9|7
1654105150000|2022-06-01 17:39:10|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|7
1654105160000|2022-06-01 17:39:20|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|2
1654105170000|2022-06-01 17:39:30|||||||||7
1654105180000|2022-06-01 17:39:40|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|5
1654105190000|2022-06-01 17:39:50|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|6
1654105200000|2022-06-01 17:40:00|1051.3|1050.7|1050.7|1050.1|1051.3|1050.7|1050.7|1050.1|19
1654105210000|2022-06-01 17:40:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|4
1654105220000|2022-06-01 17:40:20|1050.8|1050.2|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|7
1654105230000|2022-06-01 17:40:30|1053.4|1052.4|1053.7|1052.7|1053.7|1052.7|1053.3|1052.4|39
1654105240000|2022-06-01 17:40:40|||||||||11
1654105250000|2022-06-01 17:40:50|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|0
1654105260000|2022-06-01 17:41:00|1053.7|1052.7|1053.1|1052.5|1053.7|1052.8|1053.1|1052.5|17
1654105270000|2022-06-01 17:41:10|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|4
1654105280000|2022-06-01 17:41:20|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|9
1654105290000|2022-06-01 17:41:30|1053.7|1052.7|1053.1|1052.5|1053.7|1052.7|1053.1|1052.5|13
1654105300000|2022-06-01 17:41:40|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053.1|1052.5|0
1654105310000|2022-06-01 17:41:50|||||||||1
1654105320000|2022-06-01 17:42:00|1052.9|1052.3|1052.6|1052|1052.9|1052.3|1052.5|1051.9|22
1654105330000|2022-06-01 17:42:10|1052.7|1052.1|1052.8|1052.2|1052.9|1052.3|1052.7|1052.1|12
1654105340000|2022-06-01 17:42:20|||||||||4
1654105350000|2022-06-01 17:42:30|||||||||11
1654105360000|2022-06-01 17:42:40|1053|1052.4|1053.2|1052.2|1053.2|1052.4|1053|1052.2|6
1654105370000|2022-06-01 17:42:50|1053|1052.4|1053.9|1052.9|1053.9|1053.2|1053|1052.4|42
1654105380000|2022-06-01 17:43:00|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|8
1654105390000|2022-06-01 17:43:10|1053.3|1052.7|1052.7|1052.1|1053.3|1052.7|1052.7|1052.1|13
1654105400000|2022-06-01 17:43:20|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|34
1654105410000|2022-06-01 17:43:30|1053.2|1052.2|1053.6|1053|1053.6|1053|1053|1052.2|12
1654105420000|2022-06-01 17:43:40|1053.8|1052.8|1054|1053.4|1054.2|1053.4|1053.8|1052.8|113
1654105430000|2022-06-01 17:43:50|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|7
1654105440000|2022-06-01 17:44:00|1053.7|1053|1053.6|1052.6|1054.1|1053.2|1053.6|1052.6|15
1654105450000|2022-06-01 17:44:10|1053.7|1052.7|1053.3|1052.7|1053.7|1053|1053.3|1052.4|5
1654105460000|2022-06-01 17:44:20|1053.4|1052.4|1053.3|1052.7|1053.4|1052.7|1053.3|1052.4|3
1654105470000|2022-06-01 17:44:30|||||||||17
1654105480000|2022-06-01 17:44:40|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|5
1654105490000|2022-06-01 17:44:50|1053|1052.4|1052.6|1052|1053|1052.4|1052.6|1052|10
1654105500000|2022-06-01 17:45:00|1052.3|1051.7|1052.8|1052.2|1052.8|1052.2|1052.3|1051.7|22
1654105510000|2022-06-01 17:45:10|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|2
1654105520000|2022-06-01 17:45:20|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|15
1654105530000|2022-06-01 17:45:30|||||||||12
1654105540000|2022-06-01 17:45:40|1052.8|1052.2|1053.8|1053.2|1053.9|1053.3|1052.8|1052.2|8
1654105550000|2022-06-01 17:45:50|1054.2|1053.4|1053.3|1052.7|1054.2|1053.4|1053.1|1052.5|25
1654105560000|2022-06-01 17:46:00|1052.7|1052.1|1052.9|1052.3|1052.9|1052.3|1052.5|1051.9|20
1654105570000|2022-06-01 17:46:10|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|7
1654105580000|2022-06-01 17:46:20|||||||||1
1654105590000|2022-06-01 17:46:30|1052.8|1051.8|1052.9|1052.3|1052.9|1052.3|1052.6|1051.8|7
1654105600000|2022-06-01 17:46:40|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|7
1654105620000|2022-06-01 17:47:00|1053.1|1052.5|1052.8|1052.2|1053.1|1052.5|1052.8|1052.2|9
1654105630000|2022-06-01 17:47:10|1053.1|1052.5|1053.2|1052.6|1053.4|1052.8|1053|1052.2|8
1654105640000|2022-06-01 17:47:20|1053.1|1052.5|1053.1|1052.5|1053.3|1052.7|1053.1|1052.5|6
1654105650000|2022-06-01 17:47:30|1053.2|1052.2|1052.6|1052|1053.2|1052.2|1052.6|1052|15
1654105660000|2022-06-01 17:47:40|1052.8|1051.8|1052.6|1052|1053|1052.2|1052.6|1051.8|14
1654105670000|2022-06-01 17:47:50|1052.5|1051.9|1052.1|1051.5|1052.5|1051.9|1052.1|1051.5|26
1654105680000|2022-06-01 17:48:00|1052.3|1051.7|1052.4|1051.4|1052.4|1051.7|1052.1|1051.4|10
1654105690000|2022-06-01 17:48:10|1052.1|1051.5|1052.7|1051.7|1052.8|1052.2|1051.8|1051.2|19
1654105700000|2022-06-01 17:48:20|1052.4|1051.8|1052.7|1051.7|1052.7|1051.8|1052.3|1051.7|15
1654105710000|2022-06-01 17:48:30|1052.5|1051.9|1053.5|1052.9|1053.5|1052.9|1052.5|1051.9|27
1654105720000|2022-06-01 17:48:40|1053.7|1052.7|1053.3|1052.7|1053.7|1052.7|1053.3|1052.7|5
1654105730000|2022-06-01 17:48:50|1053.4|1052.8|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|10
1654105740000|2022-06-01 17:49:00|1053.9|1052.9|1053.6|1053|1053.9|1053.2|1053.6|1052.9|68
1654105750000|2022-06-01 17:49:10|1053.7|1053.1|1053.9|1053.3|1054|1053.4|1053.7|1053.1|910
1654105760000|2022-06-01 17:49:20|1055.4|1054.8|1055.5|1054.5|1055.5|1054.8|1055.1|1054.4|68
1654105770000|2022-06-01 17:49:30|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|10
1654105780000|2022-06-01 17:49:40|||||||||5
1654105790000|2022-06-01 17:49:50|1055.1|1054.5|1055.1|1054.5|1055.4|1054.8|1054.9|1054.3|21
1654105800000|2022-06-01 17:50:00|1054.9|1054.3|1056.1|1055.5|1056.2|1055.6|1054.9|1054.3|87
1654105810000|2022-06-01 17:50:10|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|5
1654105820000|2022-06-01 17:50:20|1055.9|1055.3|1055.4|1054.8|1055.9|1055.3|1055.2|1054.6|26
1654105830000|2022-06-01 17:50:30|1055.5|1054.9|1055.6|1055|1055.9|1055|1055.5|1054.9|18
1654105840000|2022-06-01 17:50:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|9
1654105850000|2022-06-01 17:50:50|1056.5|1055.9|1056.6|1056|1056.8|1056.2|1056.5|1055.9|12
1654105860000|2022-06-01 17:51:00|1056.5|1055.9|1056.2|1055.6|1056.6|1056|1056.2|1055.6|18
1654105870000|2022-06-01 17:51:10|1056.4|1055.8|1056.6|1056|1056.6|1056|1056.4|1055.8|7
1654105880000|2022-06-01 17:51:20|1056.5|1055.9|1056.4|1055.8|1056.7|1056.1|1056.4|1055.8|33
1654105890000|2022-06-01 17:51:30|1056.5|1055.9|1056.4|1055.8|1056.7|1056.1|1056.4|1055.8|7
1654105900000|2022-06-01 17:51:40|||||||||7
1654105910000|2022-06-01 17:51:50|1056.5|1055.9|1056.8|1056.2|1056.8|1056.2|1056.4|1055.8|25
1654105920000|2022-06-01 17:52:00|1056.6|1056|1056.2|1055.6|1056.6|1056|1056.2|1055.6|62
1654105930000|2022-06-01 17:52:10|1056.1|1055.5|1055.9|1055.3|1056.5|1055.6|1055.5|1054.9|35
1654105940000|2022-06-01 17:52:20|1056|1055.4|1055.9|1055.3|1056.3|1055.6|1055.9|1055.3|22
1654105950000|2022-06-01 17:52:30|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|19
1654105960000|2022-06-01 17:52:40|1057.3|1056.3|1057.4|1056.8|1057.8|1056.8|1057.3|1056.3|28
1654105970000|2022-06-01 17:52:50|1057.3|1056.7|1056.7|1056.1|1057.5|1056.8|1056.7|1056.1|13
1654105980000|2022-06-01 17:53:00|1057.6|1057|1057.5|1056.9|1057.6|1057|1057|1056.2|14
1654105990000|2022-06-01 17:53:10|1057.6|1057|1057.5|1056.9|1057.6|1057|1057.4|1056.8|13
1654106000000|2022-06-01 17:53:20|1057.3|1056.7|1057.2|1056.6|1057.3|1056.7|1057.2|1056.6|7
1654106010000|2022-06-01 17:53:30|1057.1|1056.5|1057.4|1056.8|1057.4|1056.8|1057.1|1056.5|16
1654106020000|2022-06-01 17:53:40|1057.5|1056.9|1057.9|1057.3|1057.9|1057.3|1057.5|1056.8|19
1654106030000|2022-06-01 17:53:50|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|14
1654106040000|2022-06-01 17:54:00|1058|1057|1057.4|1056.8|1058|1057.3|1057.2|1056.6|45
1654106050000|2022-06-01 17:54:10|1057.5|1056.9|1057.8|1056.8|1057.8|1057.1|1057.4|1056.8|8
1654106060000|2022-06-01 17:54:20|1057.6|1057|1057.3|1056.7|1057.9|1057.3|1057.3|1056.7|39
1654106070000|2022-06-01 17:54:30|1057.6|1056.6|1058.2|1057.6|1058.4|1057.8|1057.6|1056.6|32
1654106080000|2022-06-01 17:54:40|1058.1|1057.5|1058.1|1057.5|1058.2|1057.6|1058.1|1057.5|9
1654106090000|2022-06-01 17:54:50|1058|1057.4|1057.4|1056.8|1058|1057.4|1057.4|1056.8|11
1654106100000|2022-06-01 17:55:00|1057.5|1056.9|1058.1|1057.5|1058.4|1057.5|1057.4|1056.8|27
1654106110000|2022-06-01 17:55:10|1058|1057.4|1058.2|1057.6|1058.2|1057.6|1057.7|1057.1|20
1654106120000|2022-06-01 17:55:20|1057.9|1057.3|1057.7|1057.1|1057.9|1057.3|1057.7|1057.1|2
1654106130000|2022-06-01 17:55:30|1057.9|1057.3|1058.2|1057.6|1058.2|1057.6|1057.7|1057.1|8
1654106140000|2022-06-01 17:55:40|1058.3|1057.7|1058|1057.4|1058.3|1057.7|1058|1057.4|2
1654106150000|2022-06-01 17:55:50|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|7
1654106160000|2022-06-01 17:56:00|1058|1057.4|1056.9|1056.3|1058|1057.4|1056.9|1056.1|28
1654106170000|2022-06-01 17:56:10|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|2
1654106180000|2022-06-01 17:56:20|1056.8|1055.8|1056.4|1055.8|1056.8|1055.8|1056.2|1055.6|10
1654106190000|2022-06-01 17:56:30|1056.5|1055.9|1056.7|1056.1|1056.7|1056.1|1056.5|1055.9|10
1654106200000|2022-06-01 17:56:40|1056.4|1055.7|1056.4|1055.8|1056.4|1055.8|1056.4|1055.7|11
1654106210000|2022-06-01 17:56:50|||||||||5
1654106220000|2022-06-01 17:57:00|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|11
1654106230000|2022-06-01 17:57:10|1055.9|1055.3|1056.2|1055.6|1056.2|1055.6|1055.8|1054.8|9
1654106240000|2022-06-01 17:57:20|1056.1|1055.5|1055.8|1054.8|1056.1|1055.5|1055.2|1054.6|58
1654106250000|2022-06-01 17:57:30|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.2|1054.6|12
1654106260000|2022-06-01 17:57:40|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|6
1654106270000|2022-06-01 17:57:50|1056|1055.4|1055.7|1055.1|1056|1055.4|1055.5|1054.9|27
1654106280000|2022-06-01 17:58:00|1055.6|1055|1055.1|1054.5|1055.7|1055.1|1055.1|1054.5|254
1654106290000|2022-06-01 17:58:10|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.6|1054|68
1654106300000|2022-06-01 17:58:20|1054.5|1053.9|1053.6|1053|1054.5|1053.9|1053.6|1053|13
1654106310000|2022-06-01 17:58:30|1053.7|1053.1|1052.2|1051.6|1053.7|1053.1|1052.2|1051.6|17
1654106320000|2022-06-01 17:58:40|1052.1|1051.5|1051.6|1051|1052.3|1051.5|1051.6|1051|10
1654106330000|2022-06-01 17:58:50|1051.5|1050.9|1051.4|1050.8|1051.6|1051|1051.4|1050.8|12
1654106340000|2022-06-01 17:59:00|1051.6|1051|1051.9|1051.3|1051.9|1051.3|1051.5|1050.8|13
1654106350000|2022-06-01 17:59:10|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052|1051.4|11
1654106360000|2022-06-01 17:59:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|9
1654106370000|2022-06-01 17:59:30|1052.4|1051.8|1052.4|1051.8|1052.7|1051.9|1052.4|1051.6|27
1654106380000|2022-06-01 17:59:40|1052.5|1051.9|1052.6|1052|1052.9|1052|1052.5|1051.9|8
1654106390000|2022-06-01 17:59:50|1052.3|1051.7|1051.9|1051.3|1052.5|1051.9|1051.9|1051.3|14
1654106400000|2022-06-01 18:00:00|1052.1|1051.1|1052.1|1051.5|1052.4|1051.8|1052.1|1051.1|13
1654106410000|2022-06-01 18:00:10|1052.2|1051.6|1052|1051|1052.6|1051.8|1051.8|1051|17
1654106420000|2022-06-01 18:00:20|1052.1|1051.5|1052|1051.4|1052.2|1051.5|1051.2|1050.6|728
1654106430000|2022-06-01 18:00:30|1051.9|1051.3|1052.3|1051.7|1052.4|1051.7|1051.9|1051.3|17
1654106440000|2022-06-01 18:00:40|1052|1051.4|1051.8|1051.2|1052.3|1051.4|1051.8|1051.1|16
1654106450000|2022-06-01 18:00:50|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|16
1654106460000|2022-06-01 18:01:00|1051.5|1050.9|1052|1051.4|1052.5|1051.9|1051.5|1050.9|19
1654106470000|2022-06-01 18:01:10|1052.1|1051.5|1051.8|1051.2|1052.1|1051.5|1051.6|1051|9
1654106480000|2022-06-01 18:01:20|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1
1654106490000|2022-06-01 18:01:30|1052.6|1052|1052.3|1051.7|1052.6|1052|1052.3|1051.7|8
1654106500000|2022-06-01 18:01:40|1052.5|1051.9|1052|1051.4|1052.7|1051.9|1052|1051.4|12
1654106510000|2022-06-01 18:01:50|1052.1|1051.5|1052.3|1051.7|1052.6|1051.9|1052.1|1051.5|10
1654106520000|2022-06-01 18:02:00|1052.5|1051.9|1052.8|1052.2|1053.2|1052.4|1052.5|1051.9|20
1654106530000|2022-06-01 18:02:10|1053.1|1052.1|1052.6|1052|1053.2|1052.4|1052.6|1051.9|8
1654106540000|2022-06-01 18:02:20|1052.5|1051.9|1051.9|1050.9|1052.5|1051.9|1051.9|1050.9|10
1654106550000|2022-06-01 18:02:30|1051.8|1050.8|1051.1|1050.1|1051.8|1051.1|1051|1050.1|13
1654106560000|2022-06-01 18:02:40|1051.2|1050.2|1050.9|1050.3|1051.2|1050.5|1050.8|1050.2|7
1654106570000|2022-06-01 18:02:50|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|7
1654106580000|2022-06-01 18:03:00|1050.5|1049.9|1051.3|1050.7|1051.6|1050.7|1050.5|1049.9|25
1654106590000|2022-06-01 18:03:10|1051.4|1050.8|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|10
1654106600000|2022-06-01 18:03:20|1051.6|1050.6|1051.3|1050.7|1051.6|1050.8|1051.3|1050.6|6
1654106610000|2022-06-01 18:03:30|||||||||67
1654106620000|2022-06-01 18:03:40|1051.5|1050.9|1052.1|1051.5|1052.1|1051.5|1051.5|1050.9|22
1654106630000|2022-06-01 18:03:50|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1051.8|1051.1|8
1654106640000|2022-06-01 18:04:00|1052.1|1051.5|1054.2|1053.2|1054.3|1053.7|1052.1|1051.5|64
1654106650000|2022-06-01 18:04:10|1054|1053.4|1054.5|1053.9|1054.7|1053.9|1054|1053.2|11
1654106660000|2022-06-01 18:04:20|1054.7|1054.1|1055.2|1054.6|1055.2|1054.6|1054.7|1053.8|10
1654106670000|2022-06-01 18:04:30|1055.4|1054.8|1055.3|1054.7|1055.4|1054.8|1055.2|1054.6|17
1654106680000|2022-06-01 18:04:40|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.8|1054.2|5
1654106690000|2022-06-01 18:04:50|1054.6|1054|1054.1|1053.5|1054.6|1054|1053.8|1053.2|23
1654106700000|2022-06-01 18:05:00|1054|1053.4|1055.3|1054.7|1055.3|1054.7|1054|1053.3|20
1654106710000|2022-06-01 18:05:10|1055.4|1054.8|1056.1|1055.5|1056.1|1055.5|1055.3|1054.7|81
1654106720000|2022-06-01 18:05:20|1055.9|1055.3|1055.6|1055|1055.9|1055.3|1055.5|1054.9|12
1654106730000|2022-06-01 18:05:30|1055.8|1055.2|1055.3|1054.7|1055.8|1055.2|1055.3|1054.7|233
1654106740000|2022-06-01 18:05:40|1055.1|1054.5|1054.5|1053.9|1055.1|1054.5|1053.8|1053.2|30
1654106750000|2022-06-01 18:05:50|1054.3|1053.7|1055|1054.4|1055|1054.4|1054.3|1053.7|38
1654106760000|2022-06-01 18:06:00|1055.1|1054.5|1054.6|1054|1055.1|1054.5|1054.5|1053.7|17
1654106770000|2022-06-01 18:06:10|1054.8|1054.2|1054.5|1053.9|1054.9|1054.2|1054.5|1053.9|36
1654106780000|2022-06-01 18:06:20|1054.4|1053.8|1053.8|1053.2|1054.4|1053.8|1053.8|1053.2|11
1654106790000|2022-06-01 18:06:30|1053.9|1053.3|1053.1|1052.5|1053.9|1053.3|1053.1|1052.3|28
1654106800000|2022-06-01 18:06:40|1053|1052.4|1051.8|1051.2|1053|1052.4|1051.7|1050.7|80
1654106810000|2022-06-01 18:06:50|1051.6|1051|1049.3|1048.7|1051.6|1051|1049.3|1048.7|114
1654106820000|2022-06-01 18:07:00|1048.7|1048.1|1048.3|1047.7|1049.4|1048.7|1048.1|1047.5|83
1654106830000|2022-06-01 18:07:10|1048.4|1047.8|1046.6|1046|1048.4|1047.8|1046.6|1045.9|85
1654106840000|2022-06-01 18:07:20|1046.8|1045.8|1047.5|1046.9|1047.8|1046.9|1046.8|1045.8|76
1654106850000|2022-06-01 18:07:30|1047.6|1047|1048|1047.4|1048|1047.4|1047.6|1047|26
1654106860000|2022-06-01 18:07:40|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1048.1|1047.5|21
1654106870000|2022-06-01 18:07:50|1048.4|1047.8|1047.8|1047.2|1048.5|1047.9|1047.8|1047.1|29
1654106880000|2022-06-01 18:08:00|1048.3|1047.7|1050.8|1050.2|1051.3|1050.7|1048.3|1047.7|74
1654106890000|2022-06-01 18:08:10|1050.7|1050.1|1050.3|1049.7|1050.7|1050.1|1050|1049.3|17
1654106900000|2022-06-01 18:08:20|1050.5|1049.9|1050.4|1049.4|1050.6|1050|1050.3|1049.4|20
1654106910000|2022-06-01 18:08:30|1050.5|1049.9|1052|1051.4|1052.4|1051.7|1050.5|1049.9|100
1654106920000|2022-06-01 18:08:40|1051.9|1051.3|1052.8|1052.2|1052.8|1052.2|1051.9|1051.3|29
1654106930000|2022-06-01 18:08:50|1053|1052.4|1052.9|1052.3|1053.3|1052.7|1052.8|1052.2|22
1654106940000|2022-06-01 18:09:00|1052.8|1052.2|1054.3|1053.7|1054.3|1053.7|1052.8|1052.1|48
1654106950000|2022-06-01 18:09:10|1054.2|1053.3|1054|1053.4|1054.3|1053.7|1053.3|1052.7|30
1654106960000|2022-06-01 18:09:20|1054.1|1053.5|1054.3|1053.7|1054.8|1054.2|1054.1|1053.5|35
1654106970000|2022-06-01 18:09:30|1054.4|1053.8|1054|1053.4|1054.7|1054.1|1053.6|1053|61
1654106980000|2022-06-01 18:09:40|1053.9|1053.3|1053.6|1053|1053.9|1053.3|1053.6|1053|33
1654106990000|2022-06-01 18:09:50|1053.1|1052.5|1053.3|1052.7|1053.3|1052.7|1053.1|1052.5|34
1654107000000|2022-06-01 18:10:00|1053.5|1052.5|1053.6|1053|1053.9|1053.3|1053.5|1052.5|14
1654107010000|2022-06-01 18:10:10|1053.5|1052.9|1053.3|1052.7|1053.5|1052.9|1053.3|1052.7|32
1654107020000|2022-06-01 18:10:20|1053.1|1052.5|1053.8|1053.2|1053.8|1053.2|1053.1|1052.5|28
1654107030000|2022-06-01 18:10:30|1053.7|1053.1|1054|1053.4|1054|1053.4|1053.5|1052.8|18
1654107040000|2022-06-01 18:10:40|1054.1|1053.5|1054.3|1053.7|1054.3|1053.7|1053.9|1053.3|15
1654107050000|2022-06-01 18:10:50|1054.2|1053.6|1053.6|1053|1054.2|1053.6|1053.6|1053|54
1654107060000|2022-06-01 18:11:00|1053.4|1052.4|1052.2|1051.6|1053.5|1052.9|1052.2|1051.6|51
1654107070000|2022-06-01 18:11:10|1052.3|1051.7|1052.5|1051.9|1052.8|1052.2|1051.8|1050.9|38
1654107080000|2022-06-01 18:11:20|1052.6|1052|1052.9|1052.3|1052.9|1052.3|1052.5|1051.9|26
1654107090000|2022-06-01 18:11:30|1053|1052.4|1050.8|1049.8|1053.3|1052.7|1050.7|1049.7|58
1654107100000|2022-06-01 18:11:40|1050.9|1050.3|1049.6|1049|1051.2|1050.4|1049|1048.4|56
1654107110000|2022-06-01 18:11:50|1049.7|1048.7|1050|1049.4|1050|1049.4|1049.3|1048.6|83
1654107120000|2022-06-01 18:12:00|1049.9|1049.3|1050.3|1049.7|1050.6|1049.9|1049.7|1048.8|63
1654107130000|2022-06-01 18:12:10|1050.5|1049.9|1050|1049.4|1050.6|1049.9|1050|1049.4|33
1654107140000|2022-06-01 18:12:20|1050.2|1049.2|1049.3|1048.7|1050.2|1049.5|1049.3|1048.7|45
1654107150000|2022-06-01 18:12:30|1049.1|1048.5|1048.3|1047.7|1049.1|1048.5|1048|1047.4|247
1654107160000|2022-06-01 18:12:40|1048.2|1047.6|1047.9|1047.3|1048.2|1047.6|1047.3|1046.3|85
1654107170000|2022-06-01 18:12:50|1048.3|1047.6|1048.8|1047.8|1049|1048.4|1048.2|1047.6|62
1654107180000|2022-06-01 18:13:00|1048.5|1047.9|1049.8|1048.8|1050.2|1049.2|1048.2|1047.6|101
1654107190000|2022-06-01 18:13:10|1049.5|1048.9|1050.3|1049.3|1050.4|1049.7|1049.5|1048.8|95
1654107200000|2022-06-01 18:13:20|1050.2|1049.6|1050.5|1049.9|1050.5|1049.9|1049.8|1049|128
1654107210000|2022-06-01 18:13:30|1050.6|1050|1053.5|1052.9|1053.5|1052.9|1050.3|1049.3|73
1654107220000|2022-06-01 18:13:40|1054|1053.4|1053|1052.4|1054.5|1053.7|1052.6|1051.6|38
1654107230000|2022-06-01 18:13:50|1052.8|1052.2|1054.3|1053.7|1055|1054.4|1052.8|1052.2|62
1654107240000|2022-06-01 18:14:00|1053.8|1053.2|1047.3|1046.7|1053.8|1053.2|1047.1|1046.5|212
1654107250000|2022-06-01 18:14:10|1048.2|1047.2|1047.2|1046.6|1048.2|1047.5|1046.6|1046|184
1654107260000|2022-06-01 18:14:20|1047.1|1046.5|1047.8|1047.2|1048.5|1047.9|1046.8|1046.2|203
1654107270000|2022-06-01 18:14:30|1047.5|1046.9|1047.8|1047.2|1049|1048.4|1047.5|1046.9|198
1654107280000|2022-06-01 18:14:40|1047.6|1047|1048.4|1047.8|1049|1048.4|1047.4|1046.8|212
1654107290000|2022-06-01 18:14:50|1048.3|1047.7|1047.8|1047.2|1048.3|1047.7|1047.4|1046.8|235
1654107300000|2022-06-01 18:15:00|1047.6|1047|1047.3|1046.7|1047.9|1047.3|1047.3|1046.7|452
1654107310000|2022-06-01 18:15:10|1047.5|1046.5|1047.9|1046.9|1047.9|1047.2|1047.3|1046.5|51
1654107320000|2022-06-01 18:15:20|1047.8|1047.2|1047.9|1046.9|1047.9|1047.2|1047.5|1046.8|39
1654107330000|2022-06-01 18:15:30|1047.6|1047|1048|1047.4|1048.1|1047.5|1047.6|1047|21
1654107340000|2022-06-01 18:15:40|1048.3|1047.7|1048.4|1047.8|1048.8|1048.2|1048.3|1047.7|31
1654107350000|2022-06-01 18:15:50|1048.3|1047.7|1048.4|1047.8|1048.8|1048.2|1048.3|1047.7|13
1654107360000|2022-06-01 18:16:00|1048.3|1047.7|1048.4|1047.8|1048.9|1048.3|1048.1|1047.5|31
1654107370000|2022-06-01 18:16:10|1048.3|1047.7|1048.3|1047.7|1048.6|1048|1048.3|1047.7|7
1654107380000|2022-06-01 18:16:20|||||||||13
1654107390000|2022-06-01 18:16:30|1048.4|1047.8|1048.1|1047.5|1048.4|1047.8|1047.9|1047.3|23
1654107400000|2022-06-01 18:16:40|||||||||6
1654107410000|2022-06-01 18:16:50|1047.9|1047.3|1047.4|1046.8|1047.9|1047.3|1047.3|1046.7|51
1654107420000|2022-06-01 18:17:00|1047.2|1046.6|1047.4|1046.8|1047.6|1047|1047.2|1046.6|26
1654107430000|2022-06-01 18:17:10|1047.6|1047|1047.5|1046.9|1047.9|1047.3|1047.5|1046.9|12
1654107440000|2022-06-01 18:17:20|1047.6|1047|1047.8|1047.2|1047.9|1047.3|1047.5|1046.9|47
1654107450000|2022-06-01 18:17:30|1047.7|1047.1|1047.8|1047.2|1047.9|1047.3|1047.7|1047.1|25
1654107460000|2022-06-01 18:17:40|1047.7|1047.1|1048|1047.4|1048.1|1047.5|1047.6|1046.8|14
1654107470000|2022-06-01 18:17:50|1048.1|1047.5|1048.6|1048|1048.9|1048.3|1047.8|1047.2|14
1654107480000|2022-06-01 18:18:00|1048.3|1047.3|1047.9|1047.3|1048.5|1047.9|1047.9|1047.3|35
1654107490000|2022-06-01 18:18:10|1048|1047.4|1048.6|1047.6|1048.6|1047.7|1047.9|1047.3|7
1654107500000|2022-06-01 18:18:20|1048.5|1047.5|1048.5|1047.9|1048.6|1047.9|1048.5|1047.5|1
1654107510000|2022-06-01 18:18:30|1048.3|1047.7|1048.5|1047.9|1048.5|1047.9|1048.3|1047.7|7
1654107520000|2022-06-01 18:18:40|1048.4|1047.8|1048.6|1048|1048.6|1048|1048.4|1047.8|4
1654107530000|2022-06-01 18:18:50|1048.5|1047.9|1048.4|1047.8|1048.6|1048|1048.4|1047.8|5
1654107540000|2022-06-01 18:19:00|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|8
1654107550000|2022-06-01 18:19:10|1048.4|1047.8|1047.6|1047|1048.4|1047.8|1047.5|1046.9|7
1654107560000|2022-06-01 18:19:20|1047.8|1047.2|1047.8|1047.2|1047.9|1047.3|1047.5|1046.9|10
1654107570000|2022-06-01 18:19:30|1047.9|1047.3|1047.6|1047|1048|1047.4|1047.6|1047|21
1654107580000|2022-06-01 18:19:40|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.5|1046.9|55
1654107590000|2022-06-01 18:19:50|1047.7|1047.1|1047.8|1047.2|1048.2|1047.5|1047.6|1047|192
1654128000000|2022-06-02 00:00:00|1048.9|1048.3|1047.8|1047.2|1049.6|1048.8|1047.8|1047.2|55
1654128010000|2022-06-02 00:00:10|1047.6|1047|1046.3|1045.7|1047.6|1047|1046.2|1045.6|38
1654128020000|2022-06-02 00:00:20|1046.4|1045.8|1047|1046.4|1047|1046.4|1046.4|1045.6|6
1654128030000|2022-06-02 00:00:30|1047.1|1046.5|1047.9|1046.9|1047.9|1047|1047.1|1046.5|1
1654128040000|2022-06-02 00:00:40|1048.1|1047.1|1048.8|1047.3|1048.8|1047.5|1047.7|1046.8|2
1654128050000|2022-06-02 00:00:50|1048.7|1047.2|1048.8|1047.3|1048.8|1047.5|1048.1|1047|1
1654128060000|2022-06-02 00:01:00|1050|1048.5|1051|1049.5|1051.2|1049.7|1049.8|1048.5|13
1654128070000|2022-06-02 00:01:10|1050.7|1049.7|1049.3|1047.8|1050.8|1049.7|1049|1047.5|9
1654128080000|2022-06-02 00:01:20|1048.9|1047.9|1049|1047.5|1049.3|1047.9|1048.9|1047.5|0
1654128090000|2022-06-02 00:01:30|1049.6|1049|1050.4|1048.9|1050.8|1049.3|1049.6|1048.9|9
1654128100000|2022-06-02 00:01:40|1050.5|1049|1050.5|1049|1050.5|1049|1050.4|1048.9|0
1654128110000|2022-06-02 00:01:50|1050.8|1049.3|1050.6|1049.1|1051.3|1049.8|1050.6|1049.1|2
1654128120000|2022-06-02 00:02:00|1051|1049.5|1050.8|1049.3|1051.1|1049.6|1050.4|1048.9|5
1654128130000|2022-06-02 00:02:10|1050.6|1049.6|1051.7|1051.1|1051.7|1051.1|1050.6|1049.4|4
1654128140000|2022-06-02 00:02:20|1051.5|1050.9|1051.5|1050|1051.7|1050.9|1051.4|1050|4
1654128150000|2022-06-02 00:02:30|1051.3|1050.3|1051.1|1050.1|1051.4|1050.3|1051.1|1049.9|0
1654128160000|2022-06-02 00:02:40|1051.2|1050.5|1051.9|1050.4|1051.9|1050.7|1051.1|1050.1|2
1654128170000|2022-06-02 00:02:50|1051.6|1050.6|1052|1051|1052.5|1051.6|1051.6|1050.4|4
1654128180000|2022-06-02 00:03:00|1052.2|1050.7|1051.3|1049.8|1052.2|1050.7|1051.3|1049.8|4
1654128190000|2022-06-02 00:03:10|1051|1050|1050.8|1049.3|1051.3|1050.1|1050.8|1049.3|4
1654128200000|2022-06-02 00:03:20|1050.7|1049.2|1050.3|1048.8|1050.7|1049.2|1050.1|1048.8|0
1654128210000|2022-06-02 00:03:30|1050.1|1049.1|1050.3|1048.8|1050.3|1049.1|1050.1|1048.8|1
1654128220000|2022-06-02 00:03:40|1050.1|1048.6|1050.3|1048.8|1050.3|1048.8|1050.1|1048.6|1
1654128240000|2022-06-02 00:04:00|1049.9|1048.9|1050.1|1048.6|1050.1|1048.9|1049.9|1048.5|1
1654128250000|2022-06-02 00:04:10||1049.1||1049.1||1049.1||1049.1|0
1654128260000|2022-06-02 00:04:20|1050.2|1049.6|1050.8|1049.3|1050.8|1049.6|1050.2|1049.3|1
1654128270000|2022-06-02 00:04:30|1050.4|1049.4|1050.6|1049.6|1050.6|1049.7|1050.3|1049.4|1
1654128280000|2022-06-02 00:04:40|1050.5|1049.9|1051.5|1050|1051.5|1050.1|1050.5|1049.7|1
1654128300000|2022-06-02 00:05:00|1051.7|1050.7|1052|1050.5|1052|1050.7|1051.7|1050.5|1
1654128310000|2022-06-02 00:05:10|1052.1|1051.1|1052.6|1052|1052.6|1052|1052.1|1051.1|4
1654128330000|2022-06-02 00:05:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|9
1654128340000|2022-06-02 00:05:40|1052.5|1051|1052.4|1051.4|1052.5|1051.4|1052.3|1051|2
1654128360000|2022-06-02 00:06:00|1052.2|1051.8|1052.4|1051.4|1052.4|1051.8|1052.2|1051.3|4
1654128380000|2022-06-02 00:06:20|1051.9|1051.3|1052.1|1051.5|1052.4|1051.5|1051.9|1051.3|1
1654128410000|2022-06-02 00:06:50|1052.3|1051.7|1052.1|1051.5|1052.3|1051.7|1052.1|1051.5|1
1654128420000|2022-06-02 00:07:00|1052.4|1051.8|1052.1|1051.5|1052.4|1051.8|1051.9|1051.3|3
1654128430000|2022-06-02 00:07:10|1052|1051.4|1053.1|1052.5|1053.1|1052.5|1051.9|1051.3|14
1654128440000|2022-06-02 00:07:20||1052.1||1052.1||1052.1||1052.1|0
1654128460000|2022-06-02 00:07:40|1053|1052|1052.9|1051.9|1053|1052|1052.9|1051.9|0
1654128470000|2022-06-02 00:07:50|1054.2|1052.7|1054.4|1052.9|1054.4|1053.1|1054.1|1052.7|25
1654128480000|2022-06-02 00:08:00|1054.1|1053.1|1053.9|1052.4|1054.1|1053.1|1053.9|1052.4|3
1654128490000|2022-06-02 00:08:10|1053.5|1052|1052.4|1051.8|1053.5|1052.1|1052.4|1051.8|2
1654128500000|2022-06-02 00:08:20|1053.2|1051.7|1053.1|1052.1|1053.2|1052.1|1053.1|1051.7|0
1654128510000|2022-06-02 00:08:30|1053.3|1051.8|1053|1051.5|1053.3|1051.8|1052.8|1051.5|1
1654128520000|2022-06-02 00:08:40|1052.9|1051.4|1052.6|1051.6|1052.9|1051.6|1052.6|1051.3|0
1654128530000|2022-06-02 00:08:50|1051.9|1051.3|1052.6|1051.6|1052.6|1051.6|1051.9|1051.3|26
1654128540000|2022-06-02 00:09:00|1052.9|1051.4|1053.3|1051.8|1053.3|1052|1052.9|1051.4|2
1654128550000|2022-06-02 00:09:10|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|0
1654128570000|2022-06-02 00:09:30|1053.6|1052.6|1054.1|1053.1|1054.1|1053.1|1053.3|1052.2|7
1654128580000|2022-06-02 00:09:40|1054|1053.4|1054.1|1053.5|1054.1|1053.5|1054|1053.4|0
1654128600000|2022-06-02 00:10:00|1054.2|1053.6|1054.2|1053.6|1054.5|1053.9|1053.6|1052.6|23
1654128610000|2022-06-02 00:10:10|1054.6|1053.7|1054.5|1053.5|1054.6|1053.8|1054.3|1053.5|3
1654128620000|2022-06-02 00:10:20|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.4|1053.8|0
1654128630000|2022-06-02 00:10:30|1054.8|1053.8|1055|1054|1055|1054|1054.8|1053.8|0
1654128640000|2022-06-02 00:10:40|1054.8|1054.2|1055.2|1054.2|1055.4|1054.5|1054.8|1054.2|4
1654128650000|2022-06-02 00:10:50|1054.8|1054|1055.3|1053.8|1055.5|1054|1054.8|1053.8|16
1654128660000|2022-06-02 00:11:00|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1654128670000|2022-06-02 00:11:10|1054.7|1054.1|1055.1|1054.1|1055.1|1054.1|1054.7|1053.9|0
1654128680000|2022-06-02 00:11:20|1054.9|1054.3|1054.3|1052.8|1055.1|1054.3|1054.3|1052.8|3
1654128690000|2022-06-02 00:11:30|1054.1|1053.1|1054.6|1053.6|1054.8|1053.6|1054.1|1052.9|1
1654128700000|2022-06-02 00:11:40||1053.1||1053.1||1053.1||1053.1|4
1654128710000|2022-06-02 00:11:50|1054.5|1053|1053.8|1052.3|1054.5|1053|1053.8|1052.3|7
1654128730000|2022-06-02 00:12:10|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1654128740000|2022-06-02 00:12:20|1053.6|1052.6|1053.9|1052.4|1053.9|1052.9|1053.6|1052.4|1
1654128750000|2022-06-02 00:12:30|1053.8|1052.3|1053.8|1052.3|1053.8|1052.4|1053.4|1052.3|0
1654128760000|2022-06-02 00:12:40|1053.6|1053|1053.8|1052.8|1053.8|1053|1053.6|1052.8|0
1654128770000|2022-06-02 00:12:50|1053.7|1053.2|1053.6|1053|1053.7|1053.2|1053.6|1053|1
1654128780000|2022-06-02 00:13:00|1053.7|1053.1|1053.7|1053.1|1053.8|1053.2|1053.6|1053|2
1654128790000|2022-06-02 00:13:10|1054|1053.4|1053.9|1052.9|1054.3|1053.7|1053.9|1052.9|7
1654128800000|2022-06-02 00:13:20|1054|1052.5|1053.8|1052.3|1054|1052.6|1053.6|1052.3|0
1654128810000|2022-06-02 00:13:30|1053.6|1052.6|1053.6|1052.6|1053.6|1052.9|1053.5|1052.5|1
1654128820000|2022-06-02 00:13:40|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1
1654128830000|2022-06-02 00:13:50|1053.4|1052.4|1053.3|1051.8|1053.4|1052.4|1053.3|1051.8|3
1654128840000|2022-06-02 00:14:00|1053.1|1052.1|1053|1051.5|1053.3|1052.1|1053|1051.5|6
1654128850000|2022-06-02 00:14:10|1052.8|1051.8|1052.9|1051.9|1052.9|1051.9|1052.8|1051.8|0
1654128910000|2022-06-02 00:15:10|1052.6|1052|1052.9|1051.9|1052.9|1052|1052.6|1051.9|0
1654128920000|2022-06-02 00:15:20|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1654128940000|2022-06-02 00:15:40|1052.4|1051.8|1052.3|1051.7|1052.4|1051.8|1052.3|1051.7|1
1654128950000|2022-06-02 00:15:50|1052.2|1051.6|1053.1|1052.5|1053.1|1052.5|1052.1|1051.5|17
1654128960000|2022-06-02 00:16:00|1053.3|1052.7|1053.4|1052.4|1053.7|1053.1|1053.3|1052.4|9
1654128970000|2022-06-02 00:16:10|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053.5|1052.3|0
1654128980000|2022-06-02 00:16:20|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1
1654128990000|2022-06-02 00:16:30|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1654129000000|2022-06-02 00:16:40|1053.4|1052.4|1053.4|1052.8|1053.6|1053|1053.4|1052.4|1
1654129020000|2022-06-02 00:17:00|1053.1|1052.1|1052.5|1051|1053.3|1052.1|1052.1|1050.9|9
1654129030000|2022-06-02 00:17:10|1052.6|1051.6|1052.5|1051|1052.6|1051.6|1051.9|1051|2
1654129040000|2022-06-02 00:17:20|1052.3|1051.7|1052.4|1050.9|1052.8|1051.7|1051.9|1050.9|5
1654129050000|2022-06-02 00:17:30|1052.5|1051|1052.4|1051.4|1052.5|1051.4|1052.3|1051|0
1654129060000|2022-06-02 00:17:40|1052.2|1051.6|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|0
1654129070000|2022-06-02 00:17:50|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|1
1654129080000|2022-06-02 00:18:00|1052.7|1051.7|1052.6|1051.6|1052.7|1051.7|1052.6|1051.6|1
1654129090000|2022-06-02 00:18:10|1052.3|1050.8|1052.1|1051.5|1052.3|1051.5|1051.8|1050.8|4
1654129110000|2022-06-02 00:18:30|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1654129120000|2022-06-02 00:18:40|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|0
1654129130000|2022-06-02 00:18:50|1052.8|1052.2|1052.4|1051.8|1052.8|1052.2|1052.4|1051.8|1
1654129140000|2022-06-02 00:19:00|1052.3|1051.7|1052.3|1051.7|1052.4|1051.8|1052.1|1051.1|2
1654129150000|2022-06-02 00:19:10|1052.2|1051.6|1052.1|1051.1|1052.2|1051.6|1052.1|1051.1|1
1654129170000|2022-06-02 00:19:30|||||||||1
1654129180000|2022-06-02 00:19:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654129190000|2022-06-02 00:19:50|1051.7|1051.1|1051.6|1050.6|1051.7|1051.1|1051.6|1050.6|2
1654129200000|2022-06-02 00:20:00|1051.3|1050.7|1051.3|1050.7|1051.8|1050.7|1051.1|1050.3|1
1654129230000|2022-06-02 00:20:30|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|7
1654129240000|2022-06-02 00:20:40|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|0
1654129260000|2022-06-02 00:21:00|1051.5|1050.5|1051.3|1050.3|1051.5|1050.5|1051.3|1050.3|0
1654129270000|2022-06-02 00:21:10|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1
1654129280000|2022-06-02 00:21:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1
1654129290000|2022-06-02 00:21:30|1051.1|1050.5|1050.6|1050|1051.1|1050.5|1050.6|1050|4
1654129300000|2022-06-02 00:21:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1654129310000|2022-06-02 00:21:50|1050.9|1049.9|1050.6|1050|1050.9|1050|1050.6|1049.9|2
1654129320000|2022-06-02 00:22:00|1050.7|1050.1|1051.6|1050.6|1051.6|1050.6|1050.6|1050|9
1654129330000|2022-06-02 00:22:10|1051.8|1050.3|1051.4|1050.4|1051.8|1050.4|1051.4|1050.3|0
1654129360000|2022-06-02 00:22:40|1051.8|1050.3|1051.4|1050.4|1051.8|1050.4|1051.4|1050.3|0
1654129380000|2022-06-02 00:23:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1
1654129420000|2022-06-02 00:23:40|1051.6|1051|1051.8|1050.3|1051.8|1051|1051.4|1050.3|4
1654129440000|2022-06-02 00:24:00|1051.4|1050.4|1051.3|1049.8|1051.4|1050.4|1051.1|1049.8|0
1654129450000|2022-06-02 00:24:10|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1654129460000|2022-06-02 00:24:20|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1
1654129490000|2022-06-02 00:24:50|1051.1|1050.1|1051.8|1050.3|1051.8|1050.3|1051.1|1050.1|2
1654129500000|2022-06-02 00:25:00|1051.6|1050.6|1051.7|1051.1|1051.7|1051.1|1051.6|1050.6|0
1654129520000|2022-06-02 00:25:20|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|2
1654129530000|2022-06-02 00:25:30|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|1
1654129550000|2022-06-02 00:25:50|1051.9|1050.9|1053.4|1052.4|1053.4|1052.4|1051.6|1050.6|2
1654129590000|2022-06-02 00:26:30|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|0
1654129610000|2022-06-02 00:26:50|1053.6|1052.6|1054.1|1053.1|1054.3|1053.1|1053.6|1052.6|2
1654129630000|2022-06-02 00:27:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1654129640000|2022-06-02 00:27:20|1053.9|1052.9|1054.3|1052.8|1054.3|1053.2|1053.7|1052.8|6
1654129650000|2022-06-02 00:27:30|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|0
1654129660000|2022-06-02 00:27:40|1053.4|1052.8|1053.4|1051.9|1053.5|1052.8|1053.1|1051.9|3
1654129670000|2022-06-02 00:27:50|1053.2|1052.2|1052.9|1051.9|1053.3|1052.2|1052.9|1051.7|0
1654129680000|2022-06-02 00:28:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1654129700000|2022-06-02 00:28:20|1053.3|1052.7|1052.6|1052|1053.3|1052.7|1052.6|1052|3
1654129710000|2022-06-02 00:28:30|1052.1|1051.1|1052.4|1051.4|1052.5|1051.4|1052.1|1050.8|1
1654129730000|2022-06-02 00:28:50|1052.1|1051.5|1051.9|1050.9|1052.1|1051.5|1051.9|1050.9|1
1654129740000|2022-06-02 00:29:00|1052|1051|1052.1|1051.1|1052.1|1051.1|1052|1051|0
1654129750000|2022-06-02 00:29:10|1051.9|1050.9|1051.9|1050.9|1052.1|1051.2|1051.8|1050.9|2
1654129760000|2022-06-02 00:29:20|1051.6|1050.6|1051.3|1050.7|1051.6|1050.7|1051.3|1050.6|0
1654129780000|2022-06-02 00:29:40|1051.1|1050.5|1051.3|1050.7|1051.4|1050.7|1051.1|1050.4|0
1654129800000|2022-06-02 00:30:00|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1
1654129820000|2022-06-02 00:30:20|1051.2|1050.6|1050.6|1050|1051.2|1050.6|1050.5|1049.9|2
1654129830000|2022-06-02 00:30:30|1050.8|1049.8|1050.8|1050.2|1050.8|1050.2|1050.7|1049.8|2
1654129860000|2022-06-02 00:31:00|1051|1050.4|1051.1|1050.5|1051.8|1050.5|1051|1050.3|1
1654129870000|2022-06-02 00:31:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654129880000|2022-06-02 00:31:20|1050.6|1050|1051.1|1050.1|1051.1|1050.1|1050.6|1050|2
1654129930000|2022-06-02 00:32:10|1051.4|1050.4|1051.6|1050.6|1051.6|1050.6|1051.4|1050.4|3
1654129940000|2022-06-02 00:32:20|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1
1654129950000|2022-06-02 00:32:30|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1654129970000|2022-06-02 00:32:50|1053|1052|1053.1|1052.1|1053.1|1052.1|1053|1052|4
1654129980000|2022-06-02 00:33:00|1053.4|1052.5|1052.6|1051.6|1053.6|1053|1052.6|1051.6|1
1654130020000|2022-06-02 00:33:40|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1
1654130030000|2022-06-02 00:33:50|1052.3|1050.8|1052.1|1051.1|1052.3|1051.1|1052.1|1050.8|0
1654130040000|2022-06-02 00:34:00|1053.1|1050.6|1053.1|1052.1|1053.1|1052.1|1053.1|1050.6|12
1654130050000|2022-06-02 00:34:10|1053.3|1051.8|1053.3|1051.8|1053.3|1052.1|1052.7|1051.3|0
1654130060000|2022-06-02 00:34:20|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|0
1654130080000|2022-06-02 00:34:40|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|2
1654130100000|2022-06-02 00:35:00|1053.4|1052.4|1053.3|1052.3|1053.4|1052.5|1053.1|1052.3|2
1654130110000|2022-06-02 00:35:10|1053.1|1052.1|1053.1|1052.1|1053.3|1052.1|1053.1|1051.8|1
1654130170000|2022-06-02 00:36:10||1052.5||1052.5||1052.5||1052.5|2
1654130200000|2022-06-02 00:36:40|1053|1052.4|1053.1|1052.1|1053.1|1052.4|1053|1052.1|0
1654130210000|2022-06-02 00:36:50|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|0
1654130220000|2022-06-02 00:37:00|1052.6|1051.3|1052.6|1051.6|1052.6|1051.6|1052.6|1051.3|2
1654130230000|2022-06-02 00:37:10|1053.4|1052.4|1052.5|1051.9|1053.4|1052.4|1052.4|1051.4|13
1654130240000|2022-06-02 00:37:20|1052.6|1052|1052.7|1051.7|1052.7|1052|1052.6|1051.7|0
1654130250000|2022-06-02 00:37:30|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1654130270000|2022-06-02 00:37:50|1052.8|1052|1052.2|1051.6|1052.8|1052|1052.2|1051.3|0
1654130280000|2022-06-02 00:38:00|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1654130290000|2022-06-02 00:38:10|1052.5|1051.6|1052.6|1052|1052.6|1052|1052.5|1051.6|0
1654130300000|2022-06-02 00:38:20|1052.8|1051.8|1052.3|1051.7|1052.8|1051.8|1052.3|1051.4|1
1654130310000|2022-06-02 00:38:30|1052.4|1051.4|1052.8|1051.8|1053|1051.8|1052.4|1051.4|0
1654130320000|2022-06-02 00:38:40|1052.9|1051.9|1052.6|1051.6|1052.9|1051.9|1052.6|1051.6|3
1654130340000|2022-06-02 00:39:00|1052.4|1051.4|1052.6|1051.6|1052.9|1051.9|1052.2|1051.4|3
1654130350000|2022-06-02 00:39:10|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1654130360000|2022-06-02 00:39:20|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1654130400000|2022-06-02 00:40:00|1052.8|1051.3|1052.6|1051.6|1052.8|1051.6|1052.6|1051.3|0
1654130420000|2022-06-02 00:40:20|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1052.5|1051.9|0
1654130430000|2022-06-02 00:40:30|1052.8|1052.2|1052.9|1051.9|1052.9|1052.2|1052.7|1051.9|3
1654130440000|2022-06-02 00:40:40|1052.8|1052.2|1052.9|1051.9|1052.9|1052.2|1052.8|1051.9|0
1654130450000|2022-06-02 00:40:50|1052.8|1051.8|1052.6|1051.6|1052.8|1051.8|1052.6|1051.6|0
1654130520000|2022-06-02 00:42:00|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1654130560000|2022-06-02 00:42:40|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1
1654130570000|2022-06-02 00:42:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1
1654130580000|2022-06-02 00:43:00|1052.6|1051.6|1052.8|1051.3|1052.8|1051.6|1052.6|1051.3|0
1654130610000|2022-06-02 00:43:30|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1
1654130620000|2022-06-02 00:43:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1654130630000|2022-06-02 00:43:50|1052.6|1051.1|1052.3|1050.8|1052.6|1051.1|1052.3|1050.8|1
1654130670000|2022-06-02 00:44:30|1052.4|1051.4|1053.1|1051.6|1053.1|1052.1|1052.4|1051.4|3
1654130680000|2022-06-02 00:44:40|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1654130700000|2022-06-02 00:45:00|1052.6|1051.6|1052.9|1051.9|1053.1|1051.9|1052.6|1051.6|0
1654130710000|2022-06-02 00:45:10|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1654130720000|2022-06-02 00:45:20|1052.7|1052.1|1052.9|1051.9|1052.9|1052.1|1052.7|1051.9|0
1654130740000|2022-06-02 00:45:40|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1654130750000|2022-06-02 00:45:50|1052.9|1051.4|1052.9|1051.9|1053|1051.9|1052.6|1051.4|1
1654130840000|2022-06-02 00:47:20|1052.7|1052.1|1052.9|1051.9|1052.9|1052.1|1052.7|1051.9|0
1654130870000|2022-06-02 00:47:50|1053.1|1051.6|1052.8|1051.3|1053.1|1051.6|1052.8|1051.3|2
1654130880000|2022-06-02 00:48:00|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1654130920000|2022-06-02 00:48:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1654130930000|2022-06-02 00:48:50|1052.9|1052.3|1053.1|1052.5|1053.5|1052.5|1052.9|1052.3|3
1654130940000|2022-06-02 00:49:00|1052.6|1052|1052.9|1051.9|1052.9|1052|1052.6|1051.8|0
1654130970000|2022-06-02 00:49:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|1
1654131000000|2022-06-02 00:50:00|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1
1654131010000|2022-06-02 00:50:10|1052.6|1052|1052.9|1051.9|1052.9|1052|1052.6|1051.9|1
1654131030000|2022-06-02 00:50:30|1052.8|1052.2|1053.1|1052.5|1053.1|1052.5|1052.8|1052.2|0
1654131060000|2022-06-02 00:51:00|||||||||3
1654131100000|2022-06-02 00:51:40|1053.2|1052.6|1053.6|1053|1053.6|1053|1053.2|1052.6|2
1654131120000|2022-06-02 00:52:00|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1654131150000|2022-06-02 00:52:30|1053.8|1053.2|1053.9|1052.9|1054.3|1053.2|1053.8|1052.8|6
1654131180000|2022-06-02 00:53:00|1053.8|1052.8|1053.6|1052.6|1053.8|1052.8|1053.6|1052.6|1
1654131190000|2022-06-02 00:53:10|1053.8|1053|1053.9|1052.9|1053.9|1053|1053.8|1052.8|0
1654131250000|2022-06-02 00:54:10|1054.3|1052.8|1053.9|1052.9|1054.3|1052.9|1053.9|1052.7|0
1654131260000|2022-06-02 00:54:20|1053.6|1053|1054.3|1052.8|1054.3|1053|1053.6|1052.5|0
1654131330000|2022-06-02 00:55:30|1054|1053|1054|1052.5|1054.1|1053|1054|1052.5|0
1654131370000|2022-06-02 00:56:10|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1
1654131380000|2022-06-02 00:56:20|||||||||2
1654131390000|2022-06-02 00:56:30|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|2
1654131420000|2022-06-02 00:57:00|1053.4|1052.8|1053.6|1052.6|1053.6|1052.8|1053.4|1052.6|1
1654131440000|2022-06-02 00:57:20|1053.8|1052.3|1053.6|1053|1053.8|1053|1053.6|1052.3|1
1654131450000|2022-06-02 00:57:30|1053.7|1053.1|1053.9|1052.9|1053.9|1053.1|1053.7|1052.9|1
1654131460000|2022-06-02 00:57:40|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|0
1654131470000|2022-06-02 00:57:50|1054|1053|1053.8|1052.8|1054|1053|1053.8|1052.5|0
1654131480000|2022-06-02 00:58:00|1053.9|1052.9|1054.3|1052.8|1054.3|1052.9|1053.9|1052.8|0
1654131510000|2022-06-02 00:58:30|1053.6|1053|1053.6|1052.6|1053.6|1053|1053.6|1052.6|0
1654131550000|2022-06-02 00:59:10|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1654131600000|2022-06-02 01:00:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|3
1654131610000|2022-06-02 01:00:10|1054.3|1052.8|1053.9|1052.9|1054.3|1053.3|1053.9|1052.8|13
1654131630000|2022-06-02 01:00:30|1054.1|1053.1|1054.1|1053.5|1054.1|1053.5|1054.1|1053.1|0
1654131640000|2022-06-02 01:00:40|1054|1053.4|1054.1|1053.5|1054.1|1053.5|1054|1053.1|0
1654131650000|2022-06-02 01:00:50||1053.1||1053.1||1053.1||1053.1|0
1654131660000|2022-06-02 01:01:00|1054|1053|1053.9|1052.9|1054|1053|1053.9|1052.9|0
1654131680000|2022-06-02 01:01:20|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1
1654131690000|2022-06-02 01:01:30|1053.7|1052.7|1053.9|1052.9|1053.9|1052.9|1053.7|1052.7|0
1654131710000|2022-06-02 01:01:50|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|0
1654131720000|2022-06-02 01:02:00|||||||||1
1654131730000|2022-06-02 01:02:10|1054.6|1053.6|1054.4|1053.4|1054.6|1053.8|1054.4|1053.4|2
1654131760000|2022-06-02 01:02:40|1054.2|1053.6|1054.6|1053.6|1054.6|1053.6|1054.2|1053.4|0
1654131770000|2022-06-02 01:02:50|1054.4|1053.4|1054.6|1053.6|1054.6|1053.6|1054.4|1053.4|0
1654131780000|2022-06-02 01:03:00|1054.5|1053.5|1054.4|1053.4|1054.5|1053.5|1054.4|1053.4|0
1654131790000|2022-06-02 01:03:10|1054.1|1053.5|1054.1|1053.5|1054.4|1053.5|1054.1|1053.4|0
1654131810000|2022-06-02 01:03:30|1054.2|1053.6|1054.3|1053.7|1054.6|1053.7|1054.2|1053.6|1
1654131820000|2022-06-02 01:03:40|1054.5|1053.5|1054.4|1053.4|1054.5|1053.7|1054.3|1053.4|1
1654131840000|2022-06-02 01:04:00|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|3
1654131880000|2022-06-02 01:04:40|1054.2|1053.6|1054.4|1053.4|1054.4|1053.7|1054.2|1053.4|2
1654131890000|2022-06-02 01:04:50|1054.1|1053.5|1054.4|1053.4|1054.4|1053.5|1054.1|1053.3|0
1654131900000|2022-06-02 01:05:00|1054.3|1053.3|1053.4|1052.4|1054.3|1053.5|1053.4|1052.3|10
1654132010000|2022-06-02 01:06:50|1053.2|1052.6|1053.9|1052.9|1053.9|1052.9|1053.2|1052.6|2
1654132020000|2022-06-02 01:07:00|1053.7|1053.1|1053.9|1053.3|1053.9|1053.3|1053.7|1053.1|3
1654132030000|2022-06-02 01:07:10|1053.8|1053.2|1053.4|1052.4|1053.8|1053.2|1053.4|1052.4|1
1654132040000|2022-06-02 01:07:20|||||||||2
1654132090000|2022-06-02 01:08:10|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1654132100000|2022-06-02 01:08:20|||||||||1
1654132120000|2022-06-02 01:08:40|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1
1654132130000|2022-06-02 01:08:50|1053.5|1052.5|1053.1|1052.1|1053.5|1052.5|1053.1|1052.1|1
1654132270000|2022-06-02 01:11:10||1052.5||1052.1||1052.5||1052.1|0
1654132320000|2022-06-02 01:12:00|||||||||1
1654132390000|2022-06-02 01:13:10|1053.3|1052.7|1053.6|1052.6|1054.1|1052.8|1053.3|1052.6|2
1654132400000|2022-06-02 01:13:20|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1654132440000|2022-06-02 01:14:00|1053.1|1052.5|1053.4|1052.4|1053.4|1052.5|1053.1|1052.4|1
1654132500000|2022-06-02 01:15:00|1053.1|1052.5|1053.3|1051.8|1053.3|1052.5|1053.1|1051.8|1
1654132510000|2022-06-02 01:15:10|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|0
1654132550000|2022-06-02 01:15:50|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|0
1654132560000|2022-06-02 01:16:00|||||||||1
1654132570000|2022-06-02 01:16:10|1052.7|1052.1|1053.1|1052.1|1053.1|1052.1|1052.7|1052.1|1
1654132680000|2022-06-02 01:18:00|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|2
1654132720000|2022-06-02 01:18:40|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|0
1654132730000|2022-06-02 01:18:50|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1654132770000|2022-06-02 01:19:30|1053|1052|1053|1052|1053|1052|1053|1052|0
1654132790000|2022-06-02 01:19:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1654132810000|2022-06-02 01:20:10|1052.6|1052|1052.9|1051.9|1052.9|1052|1052.6|1051.9|2
1654132820000|2022-06-02 01:20:20|1053|1052|1053|1052|1053|1052.2|1052.8|1052|0
1654132870000|2022-06-02 01:21:10|1052.6||1052.6||1052.6||1052.6||0
1654132920000|2022-06-02 01:22:00|1052.4|1051.8|1051.9|1050.9|1052.4|1051.8|1051.6|1050.7|1
1654132930000|2022-06-02 01:22:10|1051.8|1051.2|1052|1051|1052|1051.2|1051.8|1050.9|0
1654132940000|2022-06-02 01:22:20|1051.7|1051.1|1051.9|1050.9|1051.9|1051.1|1051.7|1050.9|0
1654132950000|2022-06-02 01:22:30|1051.8|1051.2|1052.1|1051.1|1052.1|1051.2|1051.8|1051.1|0
1654132960000|2022-06-02 01:22:40|1052.6|1051.4|1052.1|1051.1|1052.6|1051.4|1052.1|1051.1|2
1654133040000|2022-06-02 01:24:00|1052|1051.4|1052.6|1051.6|1052.8|1051.6|1052|1051.2|2
1654133090000|2022-06-02 01:24:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1654133100000|2022-06-02 01:25:00|1052.7|1051.2|1052.4|1051.4|1052.7|1051.4|1052.4|1051.2|0
1654133120000|2022-06-02 01:25:20|1052.5|1051.5|1052.6|1052|1052.6|1052|1052.5|1051.5|0
1654133130000|2022-06-02 01:25:30|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1654133150000|2022-06-02 01:25:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1654133170000|2022-06-02 01:26:10|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1654133220000|2022-06-02 01:27:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1654133260000|2022-06-02 01:27:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1654133280000|2022-06-02 01:28:00|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1654133320000|2022-06-02 01:28:40|1052.4|1051.8|1052.6|1052|1052.7|1052|1052.4|1051.7|5
1654133330000|2022-06-02 01:28:50|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1654133340000|2022-06-02 01:29:00|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1
1654133350000|2022-06-02 01:29:10|1052.7|1052.1|1052.6|1051.6|1052.7|1052.1|1052.6|1051.6|0
1654133420000|2022-06-02 01:30:20|||||||||1
1654133490000|2022-06-02 01:31:30|1052.8|1051.3|1052.4|1051.4|1052.8|1051.4|1052.3|1051.3|3
1654133500000|2022-06-02 01:31:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654133510000|2022-06-02 01:31:50|1052.2|1051.2|1052.1|1051.1|1052.2|1051.4|1052|1051.1|2
1654133520000|2022-06-02 01:32:00|||||||||1
1654133530000|2022-06-02 01:32:10|1051.8|1050.8|1051.2|1050.6|1051.8|1050.8|1051.2|1050.6|5
1654133550000|2022-06-02 01:32:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|7
1654133580000|2022-06-02 01:33:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1654133590000|2022-06-02 01:33:10|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1
1654133600000|2022-06-02 01:33:20|1051.1|1050.1|1051|1050.4|1051.1|1050.4|1051|1050.1|2
1654133610000|2022-06-02 01:33:30|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|0
1654133660000|2022-06-02 01:34:20|1051|1050.4|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|0
1654133690000|2022-06-02 01:34:50|1051|1050.4|1051.3|1050.7|1051.3|1050.7|1051|1050.4|1
1654133720000|2022-06-02 01:35:20|1051.1|1050.3|1051.1|1050.5|1051.1|1050.5|1051.1|1050.3|0
1654133730000|2022-06-02 01:35:30|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|0
1654133770000|2022-06-02 01:36:10|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1654133790000|2022-06-02 01:36:30|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1654133810000|2022-06-02 01:36:50|1051.3|1050.7|1051.4|1050.4|1051.4|1050.7|1051.3|1050.4|0
1654133820000|2022-06-02 01:37:00|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1654133860000|2022-06-02 01:37:40|1051.2|1050.6|1050.9|1050.3|1051.2|1050.6|1050.9|1050.3|1
1654133870000|2022-06-02 01:37:50|1051|1050.4|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|0
1654133890000|2022-06-02 01:38:10|1051.1|1050.5|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|0
1654133900000|2022-06-02 01:38:20|1051.1|1050.5|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|0
1654133910000|2022-06-02 01:38:30|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|0
1654133920000|2022-06-02 01:38:40|1051.3|1050.7|1051.1|1050.5|1051.5|1050.7|1051.1|1050.5|0
1654133930000|2022-06-02 01:38:50|1051.2|1050.6|1051.4|1050.4|1051.4|1050.6|1051.2|1050.4|0
1654133960000|2022-06-02 01:39:20|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|0
1654133980000|2022-06-02 01:39:40|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.9|1050.3|0
1654133990000|2022-06-02 01:39:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1
1654134020000|2022-06-02 01:40:20|1050.9|1050.3|1050.8|1050.2|1051|1050.3|1050.8|1050|2
1654134040000|2022-06-02 01:40:40|1051|1050|1051|1050|1051|1050|1051|1050|0
1654134060000|2022-06-02 01:41:00|1050.8|1050.2|1050.9|1050.3|1051.5|1050.3|1050.8|1050|2
1654134070000|2022-06-02 01:41:10|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1654134150000|2022-06-02 01:42:30|1051.3|1049.8|1051.1|1050.1|1051.3|1050.1|1051.1|1049.8|0
1654134180000|2022-06-02 01:43:00|1051|1050|1051|1050|1051|1050|1051|1050|1
1654134200000|2022-06-02 01:43:20|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1654134230000|2022-06-02 01:43:50|1051|1050|1051|1050|1051|1050|1051|1050|2
1654134310000|2022-06-02 01:45:10|1051.1|1050.1|1051|1050|1051.1|1050.3|1050.9|1050|0
1654134320000|2022-06-02 01:45:20|1051.1|1050.1|1051|1050|1051.1|1050.2|1050.8|1050|0
1654134370000|2022-06-02 01:46:10|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1654134380000|2022-06-02 01:46:20|1050.8|1050.2|1051.1|1050.1|1051.1|1050.3|1050.8|1050.1|0
1654134390000|2022-06-02 01:46:30|1050.9|1050.3|1051|1050|1051.1|1050.3|1050.9|1050|0
1654134400000|2022-06-02 01:46:40|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1654134430000|2022-06-02 01:47:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654134440000|2022-06-02 01:47:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1654134450000|2022-06-02 01:47:30|1051|1050|1051.1|1050.1|1051.1|1050.3|1050.8|1050|0
1654134480000|2022-06-02 01:48:00|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|0
1654134490000|2022-06-02 01:48:10|1051.1|1050.1|1050.8|1050.2|1051.1|1050.2|1050.8|1050.1|3
1654134520000|2022-06-02 01:48:40|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654134540000|2022-06-02 01:49:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1
1654134550000|2022-06-02 01:49:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654134560000|2022-06-02 01:49:20|1051|1050.4|1052.1|1051.1|1052.1|1051.1|1051|1050.4|20
1654134600000|2022-06-02 01:50:00|1052.3|1050.8|1052.1|1051.1|1052.3|1051.1|1052.1|1050.8|0
1654134620000|2022-06-02 01:50:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654134630000|2022-06-02 01:50:30|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1654134640000|2022-06-02 01:50:40|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|0
1654134740000|2022-06-02 01:52:20|1051.8|1051.2|1052.1|1051.1|1052.1|1051.2|1051.8|1051.1|2
1654134780000|2022-06-02 01:53:00|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1654134800000|2022-06-02 01:53:20|1052.1|1051.1|1052.3|1050.8|1052.3|1051.1|1052.1|1050.8|2
1654134810000|2022-06-02 01:53:30|1052.1|1050.6|1051.7|1050.7|1052.1|1050.7|1051.7|1050.6|1
1654134840000|2022-06-02 01:54:00|||||||||1
1654134900000|2022-06-02 01:55:00|||||||||1
1654134940000|2022-06-02 01:55:40|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1654134960000|2022-06-02 01:56:00|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1654134970000|2022-06-02 01:56:10|||||||||2
1654135140000|2022-06-02 01:59:00|1051.8|1051.2|1052.6|1051.6|1052.6|1051.6|1051.8|1051.2|3
1654135180000|2022-06-02 01:59:40|1052.2|1051.2|1052.1|1051.1|1052.2|1051.2|1052.1|1051.1|1
1654135220000|2022-06-02 02:00:20|||||||||1
1654135260000|2022-06-02 02:01:00|1051.8|1051.2|1051.9|1050.9|1051.9|1051.2|1051.8|1050.9|0
1654135270000|2022-06-02 02:01:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1654135320000|2022-06-02 02:02:00|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|1
1654135330000|2022-06-02 02:02:10|||||||||1
1654135440000|2022-06-02 02:04:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|3
1654135450000|2022-06-02 02:04:10|||||||||3
1654135470000|2022-06-02 02:04:30|1052.1|1051.5|1052.6|1051.6|1052.6|1051.7|1052.1|1051.5|2
1654135530000|2022-06-02 02:05:30|1052.7|1051.7|1052.5|1051.9|1052.7|1051.9|1052.5|1051.7|0
1654135540000|2022-06-02 02:05:40|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1654135560000|2022-06-02 02:06:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1654135570000|2022-06-02 02:06:10|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1654135620000|2022-06-02 02:07:00|1052.8|1051.8|1053.1|1052.5|1053.1|1052.5|1052.8|1051.8|2
1654135630000|2022-06-02 02:07:10|1052.8|1052.1|1052.8|1052.2|1052.8|1052.2|1052.8|1052.1|2
1654135640000|2022-06-02 02:07:20|||||||||6
1654135650000|2022-06-02 02:07:30|||||||||8
1654135660000|2022-06-02 02:07:40|||||||||3
1654135670000|2022-06-02 02:07:50|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|6
1654135730000|2022-06-02 02:08:50|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|3
1654135790000|2022-06-02 02:09:50|||||||||1
1654135810000|2022-06-02 02:10:10|1052.3|1051.3|1052.5|1051.5|1052.5|1051.5|1052.3|1051.3|0
1654135860000|2022-06-02 02:11:00|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1654135900000|2022-06-02 02:11:40|1052.5|1051.5|1052.1|1051.5|1052.5|1051.5|1052.1|1051.5|0
1654135920000|2022-06-02 02:12:00|1052.2|1051.6|1052.5|1051.5|1052.5|1051.7|1052.2|1051.5|1
1654135930000|2022-06-02 02:12:10|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|1
1654136070000|2022-06-02 02:14:30|1052.5|1051.6|1052.3|1051.7|1052.5|1051.7|1052.2|1051.4|1
1654136080000|2022-06-02 02:14:40|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1654136090000|2022-06-02 02:14:50|1052.3|1051.7|1052.3|1051.7|1052.5|1051.7|1052.3|1051.5|0
1654136160000|2022-06-02 02:16:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1654136250000|2022-06-02 02:17:30|||||||||1
1654136320000|2022-06-02 02:18:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1654136330000|2022-06-02 02:18:50|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|1
1654136380000|2022-06-02 02:19:40|||||||||1
1654136390000|2022-06-02 02:19:50|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|3
1654136420000|2022-06-02 02:20:20|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|16
1654136460000|2022-06-02 02:21:00||1051||1051||1051||1051|0
1654136520000|2022-06-02 02:22:00|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1654136570000|2022-06-02 02:22:50|1051.6|1051|1051.3|1050.7|1051.6|1051|1051.3|1050.7|1
1654136580000|2022-06-02 02:23:00|1051.5|1050.5|1051.3|1050.7|1051.5|1050.7|1051.3|1050.4|0
1654136690000|2022-06-02 02:24:50|1051.4|1050.8|1051.6|1050.6|1051.6|1050.9|1051.4|1050.6|2
1654136700000|2022-06-02 02:25:00|1051.5|1050.9|1051.6|1051|1051.6|1051|1051.5|1050.9|0
1654136710000|2022-06-02 02:25:10|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|2
1654136730000|2022-06-02 02:25:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654136740000|2022-06-02 02:25:40|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1654136940000|2022-06-02 02:29:00|1052.1|1051.5|1052.3|1051.7|1052.3|1051.7|1052.1|1051.5|1
1654136960000|2022-06-02 02:29:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1654136970000|2022-06-02 02:29:30|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1654136990000|2022-06-02 02:29:50|1052.2|1051.6|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|0
1654137000000|2022-06-02 02:30:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1654137040000|2022-06-02 02:30:40|1052.3|1051.7|1052.1|1051.1|1052.3|1051.7|1052.1|1051.1|1
1654137060000|2022-06-02 02:31:00|1052|1051.4|1052.1|1051.5|1052.2|1051.6|1052|1051.2|0
1654137080000|2022-06-02 02:31:20|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1654137090000|2022-06-02 02:31:30|1052.1|1051.5|1052.1|1051.5|1052.3|1051.5|1052.1|1051.3|0
1654137100000|2022-06-02 02:31:40|1052.3|1051.3|1052.4|1051.4|1052.4|1051.4|1052.3|1051.3|0
1654137130000|2022-06-02 02:32:10|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|2
1654137140000|2022-06-02 02:32:20|||||||||5
1654137150000|2022-06-02 02:32:30|||||||||5
1654137160000|2022-06-02 02:32:40|||||||||4
1654137170000|2022-06-02 02:32:50|||||||||13
1654137180000|2022-06-02 02:33:00|||||||||4
1654137220000|2022-06-02 02:33:40|||||||||2
1654137240000|2022-06-02 02:34:00|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|6
1654137250000|2022-06-02 02:34:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1654137290000|2022-06-02 02:34:50|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|8
1654137300000|2022-06-02 02:35:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|4
1654137440000|2022-06-02 02:37:20|||||||||1
1654137460000|2022-06-02 02:37:40|||||||||26
1654137500000|2022-06-02 02:38:20|1052.2|1051.6|1052.1|1051.1|1052.5|1051.6|1052.1|1051.1|6
1654137570000|2022-06-02 02:39:30|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|0
1654137600000|2022-06-02 02:40:00|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|3
1654137620000|2022-06-02 02:40:20|1051.9|1051.3|1052.1|1051.1|1052.1|1051.3|1051.9|1051.1|0
1654137680000|2022-06-02 02:41:20|1051.8|1051.2|1051.5|1050.9|1051.8|1051.2|1051.5|1050.9|5
1654137720000|2022-06-02 02:42:00|1051.3|1050.7|1050.8|1050.2|1051.3|1050.7|1050.8|1050.2|4
1654137770000|2022-06-02 02:42:50|1050.7|1050.1|1051.1|1050.5|1051.1|1050.5|1050.7|1050.1|1
1654137780000|2022-06-02 02:43:00|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|0
1654137790000|2022-06-02 02:43:10|1051|1050.4|1051|1050.4|1051.1|1050.5|1050.9|1050.3|0
1654137800000|2022-06-02 02:43:20|1050.9|1050.3|1051.6|1050.6|1051.6|1050.6|1050.8|1050.1|5
1654137870000|2022-06-02 02:44:30|1051.3|1050.7|1051.6|1050.6|1051.6|1050.7|1051.3|1050.6|0
1654137890000|2022-06-02 02:44:50|||||||||1
1654137920000|2022-06-02 02:45:20|1051.3|1050.7|1051.6|1050.6|1051.6|1050.7|1051.3|1050.6|0
1654137970000|2022-06-02 02:46:10|1051.5|1050.9|1051.7|1051.1|1051.7|1051.1|1051.5|1050.9|0
1654137980000|2022-06-02 02:46:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654138000000|2022-06-02 02:46:40|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|0
1654138020000|2022-06-02 02:47:00|1051.7|1051.1|1051.6|1050.6|1051.8|1051.2|1051.6|1050.6|2
1654138030000|2022-06-02 02:47:10|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|0
1654138050000|2022-06-02 02:47:30|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1
1654138070000|2022-06-02 02:47:50|1052|1050.5|1051.6|1050.6|1052|1050.7|1051.6|1050.5|0
1654138090000|2022-06-02 02:48:10|1052|1050.5|1051.6|1050.6|1052|1050.6|1051.6|1050.5|0
1654138110000|2022-06-02 02:48:30|1051.4|1050.8|1051.9|1050.9|1051.9|1050.9|1051.4|1050.8|1
1654138160000|2022-06-02 02:49:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654138190000|2022-06-02 02:49:50|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|2
1654138200000|2022-06-02 02:50:00|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1654138210000|2022-06-02 02:50:10|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1654138220000|2022-06-02 02:50:20|1051.6|1051|1051.6|1050.6|1051.6|1051|1051.6|1050.6|0
1654138250000|2022-06-02 02:50:50|||||||||100
1654138260000|2022-06-02 02:51:00|||||||||15
1654138320000|2022-06-02 02:52:00|1051.7|1051|1051.8|1050.8|1051.8|1051.2|1051.7|1050.8|1
1654138330000|2022-06-02 02:52:10|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1654138460000|2022-06-02 02:54:20|1051.7|1050.7|1052|1050.5|1052|1050.7|1051.7|1050.5|0
1654138470000|2022-06-02 02:54:30|1051.5|1050.9|1051.9|1050.9|1051.9|1050.9|1051.5|1050.9|0
1654138550000|2022-06-02 02:55:50|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|0
1654138560000|2022-06-02 02:56:00|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1654138570000|2022-06-02 02:56:10|1051.7|1051.1|1051.9|1050.9|1052|1051.1|1051.7|1050.9|2
1654138580000|2022-06-02 02:56:20|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1654138590000|2022-06-02 02:56:30|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1654138600000|2022-06-02 02:56:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654138620000|2022-06-02 02:57:00|1051.6|1051|1051.9|1050.9|1051.9|1051|1051.6|1050.9|3
1654138850000|2022-06-02 03:00:50|||||||||4
1654138860000|2022-06-02 03:01:00|||||||||5
1654138890000|2022-06-02 03:01:30|1051.6|1051|1051.9|1050.9|1051.9|1051|1051.6|1050.9|0
1654138950000|2022-06-02 03:02:30|1051.8|1051.2|1052.1|1051.1|1052.1|1051.2|1051.8|1051.1|0
1654138970000|2022-06-02 03:02:50||1051.5||1051.5||1051.5||1051.5|0
1654139070000|2022-06-02 03:04:30||1051.1||1051.1||1051.1||1051.1|1
1654139090000|2022-06-02 03:04:50|1052|1051|1051.9|1050.9|1052.2|1051|1051.9|1050.7|0
1654139160000|2022-06-02 03:06:00|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1
1654139220000|2022-06-02 03:07:00|1052.2|1051.2|1052.4|1051.4|1052.4|1051.5|1052.1|1051.2|1
1654139230000|2022-06-02 03:07:10|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1654139250000|2022-06-02 03:07:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|3
1654139280000|2022-06-02 03:08:00|1052.1|1051.5|1052.3|1051.7|1052.3|1051.7|1052.1|1051.5|3
1654139300000|2022-06-02 03:08:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654139340000|2022-06-02 03:09:00|||||||||1
1654139350000|2022-06-02 03:09:10|1052.2|1051.6|1052.2|1051.6|1052.4|1051.6|1052.2|1051.4|0
1654139360000|2022-06-02 03:09:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654139370000|2022-06-02 03:09:30|1052.4|1051.4|1052.1|1051.5|1052.4|1051.5|1052.1|1051.4|0
1654139390000|2022-06-02 03:09:50|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1654139400000|2022-06-02 03:10:00|1051.8||1051.8||1051.8||1051.8||0
1654139410000|2022-06-02 03:10:10|1051.9|1051.3|1052.2|1051.2|1052.2|1051.3|1051.9|1051.2|0
1654139440000|2022-06-02 03:10:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1654139450000|2022-06-02 03:10:50|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|0
1654139460000|2022-06-02 03:11:00|1052.4|1051.4|1052.1|1051.5|1052.4|1051.5|1052.1|1051.4|1
1654139480000|2022-06-02 03:11:20|1052.4|1051.4|1052.1|1051.5|1052.4|1051.5|1052.1|1051.4|0
1654139530000|2022-06-02 03:12:10|1052|1051.4|1052.1|1051.1|1052.1|1051.4|1052|1051.1|0
1654139540000|2022-06-02 03:12:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654139580000|2022-06-02 03:13:00|1052.4|1051.4|1052.1|1051.5|1052.4|1051.6|1052.1|1051.4|1
1654139590000|2022-06-02 03:13:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654139700000|2022-06-02 03:15:00|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|1
1654139750000|2022-06-02 03:15:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1
1654139760000|2022-06-02 03:16:00|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654139850000|2022-06-02 03:17:30|1051.9|1051.3|1051.6|1051|1051.9|1051.3|1051.6|1051|0
1654139860000|2022-06-02 03:17:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654139870000|2022-06-02 03:17:50|1051.6|1051|1051.6|1051|1051.9|1051.1|1051.5|1050.9|0
1654139880000|2022-06-02 03:18:00|1051.5|1050.9|1051.8|1050.8|1051.8|1051|1051.5|1050.8|0
1654139890000|2022-06-02 03:18:10|1051.9|1050.9|1051.9|1050.9|1051.9|1051.1|1051.5|1050.9|0
1654139900000|2022-06-02 03:18:20|1051.6|1051|1051.9|1050.9|1051.9|1051.2|1051.6|1050.9|0
1654139910000|2022-06-02 03:18:30|1051.4|1050.8|1051.9|1050.9|1051.9|1051.2|1051.4|1050.8|0
1654139920000|2022-06-02 03:18:40|1051.6|1051|1051.8|1050.8|1051.9|1051|1051.5|1050.8|1
1654139930000|2022-06-02 03:18:50|1051.5|1050.9|1051.6|1051|1051.9|1051.2|1051.5|1050.8|0
1654139940000|2022-06-02 03:19:00|1051.5|1050.9|1051.9|1050.9|1051.9|1051.2|1051.5|1050.9|1
1654139950000|2022-06-02 03:19:10|1051.5|1050.7|1051.9|1050.9|1051.9|1051|1051.5|1050.7|0
1654139960000|2022-06-02 03:19:20|1051.6|1051|1051.9|1050.9|1051.9|1051|1051.5|1050.8|0
1654139970000|2022-06-02 03:19:30|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|7
1654139980000|2022-06-02 03:19:40|1051.1|1050.5|1051.7|1050.7|1051.7|1050.7|1051.1|1050.5|0
1654140000000|2022-06-02 03:20:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|8
1654140010000|2022-06-02 03:20:10|1050.7|1050.1|1050.8|1050.2|1050.8|1050.2|1050.6|1050|0
1654140020000|2022-06-02 03:20:20|1050.4|1049.8|1050.3|1049.7|1050.4|1049.8|1050.3|1049.7|3
1654140030000|2022-06-02 03:20:30|1050.7||1050.7||1050.7||1050.7||0
1654140050000|2022-06-02 03:20:50|1050.2|1049.6|1050.1|1049.5|1050.2|1049.6|1050.1|1049.5|0
1654140060000|2022-06-02 03:21:00|1049.3|1048.7|1049.1|1048.5|1049.3|1048.7|1049.1|1048.5|2
1654140070000|2022-06-02 03:21:10|1049|1048.4|1048.8|1048.2|1049|1048.4|1048.8|1048.2|1
1654140080000|2022-06-02 03:21:20|1048.6|1048|1048.6|1048|1049|1048.1|1048.6|1048|2
1654140090000|2022-06-02 03:21:30|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1654140100000|2022-06-02 03:21:40|1048.4|1047.8|1048.7|1047.7|1048.7|1047.8|1048.3|1047.3|2
1654140110000|2022-06-02 03:21:50|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1654140120000|2022-06-02 03:22:00|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1
1654140140000|2022-06-02 03:22:20|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1654140150000|2022-06-02 03:22:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1654140160000|2022-06-02 03:22:40|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.5|1047.9|0
1654140170000|2022-06-02 03:22:50|1048.4|1047.8|1048.3|1047.7|1048.4|1047.8|1048.3|1047.7|0
1654140180000|2022-06-02 03:23:00|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1654140190000|2022-06-02 03:23:10|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1
1654140200000|2022-06-02 03:23:20|1048|1047.4|1048|1047.4|1048.1|1047.4|1047.8|1047.1|4
1654140210000|2022-06-02 03:23:30|1048.4|1047.9|1048.5|1047.9|1048.9|1047.9|1048.4|1047.9|3
1654140220000|2022-06-02 03:23:40|1048.3|1047.7|1048.4|1047.8|1048.4|1047.8|1048.3|1047.7|1
1654140230000|2022-06-02 03:23:50|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1654140240000|2022-06-02 03:24:00|1048.7|1047.7|1048.4|1047.4|1048.7|1047.7|1047.9|1047.3|1
1654140340000|2022-06-02 03:25:40|1048.5|1047|1048.2|1047.2|1048.5|1047.2|1048.2|1047|0
1654140360000|2022-06-02 03:26:00|1047.9|1047.3|1048.2|1047.2|1048.2|1047.3|1047.9|1047.2|0
1654140370000|2022-06-02 03:26:10|1047.8|1047.1|1048.4|1047.4|1048.4|1047.4|1047.8|1047.1|0
1654140380000|2022-06-02 03:26:20|1047.8|1047.2|1048.3|1046.8|1048.4|1047.2|1047.8|1046.8|0
1654140390000|2022-06-02 03:26:30|1048.2|1047.2|1048.4|1047.4|1048.5|1047.5|1048.2|1047.2|3
1654140400000|2022-06-02 03:26:40|1047.6|1047|1047.9|1046.9|1048.3|1047|1047.4|1046.8|4
1654140420000|2022-06-02 03:27:00|1047.8|1046.8|1047.9|1046.9|1047.9|1046.9|1047.8|1046.8|0
1654140460000|2022-06-02 03:27:40|1048.5|1047.9|1049|1048|1049|1048.1|1048.5|1047.9|21
1654140470000|2022-06-02 03:27:50|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1654140500000|2022-06-02 03:28:20|1048.3|1047.3|1048.8|1047.3|1048.8|1047.5|1048.3|1047.3|1
1654140530000|2022-06-02 03:28:50||1048.2||1048.2||1048.2||1048.2|3
1654140540000|2022-06-02 03:29:00|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1654140550000|2022-06-02 03:29:10|1048.8|1047.8|1048.9|1047.9|1049.3|1048|1048.3|1047.5|0
1654140600000|2022-06-02 03:30:00|1049|1047.5|1048.9|1047.9|1049|1047.9|1048.9|1047.5|1
1654140790000|2022-06-02 03:33:10|1049|1047.5|1048.7|1047.7|1049|1047.7|1048.7|1047.5|0
1654140810000|2022-06-02 03:33:30|1048.9|1047.4|1048.7|1047.7|1048.9|1047.7|1048.7|1047.4|0
1654140830000|2022-06-02 03:33:50|1048.3|1047.4|1048.4|1047.4|1048.6|1047.4|1048.3|1047.1|0
1654140840000|2022-06-02 03:34:00|1048.6|1047.1|1047.9|1046.9|1048.6|1047.1|1047.9|1046.9|0
1654140850000|2022-06-02 03:34:10|1047.8|1046.8|1048.5|1047|1048.5|1047.4|1047.6|1046.8|2
1654140860000|2022-06-02 03:34:20|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|0
1654140890000|2022-06-02 03:34:50|1048.3|1047.3|1048.4|1047.4|1048.4|1047.4|1048.3|1047.3|0
1654140900000|2022-06-02 03:35:00|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|0
1654140910000|2022-06-02 03:35:10|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1654141020000|2022-06-02 03:37:00|1048.6|1047.6|1048.7|1047.2|1048.8|1048.2|1048.6|1047.2|1
1654141030000|2022-06-02 03:37:10|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1654141040000|2022-06-02 03:37:20|1049.5|1048|1049.2|1048.2|1049.5|1048.2|1049.2|1048|3
1654141060000|2022-06-02 03:37:40|1049.5|1048|1049.4|1048.4|1049.5|1048.4|1049.3|1048|0
1654141080000|2022-06-02 03:38:00|1049.5|1048|1049.2|1048.6|1049.5|1048.6|1049.2|1048|0
1654141090000|2022-06-02 03:38:10|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1654141140000|2022-06-02 03:39:00|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|7
1654141150000|2022-06-02 03:39:10|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1654141190000|2022-06-02 03:39:50|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1654141220000|2022-06-02 03:40:20|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1654141310000|2022-06-02 03:41:50|1050|1049|1050.2|1049.2|1050.2|1049.2|1050|1049|2
1654141380000|2022-06-02 03:43:00|1049.8||1049.8||1049.8||1049.8||0
1654141490000|2022-06-02 03:44:50|1050.2||1050.2||1050.2||1050.2||0
1654141580000|2022-06-02 03:46:20|1049.8||1050.2||1050.2||1049.8||0
1654141650000|2022-06-02 03:47:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1654141670000|2022-06-02 03:47:50|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|2
1654141680000|2022-06-02 03:48:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1654141730000|2022-06-02 03:48:50|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1654141740000|2022-06-02 03:49:00|1050.6|1049.6|1050.5|1049.5|1050.6|1049.6|1050.5|1049.5|1
1654141750000|2022-06-02 03:49:10|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1654141770000|2022-06-02 03:49:30|1050.8|1049.3|1050.6|1050|1050.8|1050|1050.5|1049.3|0
1654141790000|2022-06-02 03:49:50|1050.7|1050.1|1050.8|1050.2|1050.8|1050.2|1050.7|1050.1|1
1654141800000|2022-06-02 03:50:00|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1654141810000|2022-06-02 03:50:10|1050.7|1050.1|1050.9|1049.9|1050.9|1050.1|1050.7|1049.9|1
1654141910000|2022-06-02 03:51:50|1051|1050|1051|1050|1051|1050|1051|1050|0
1654142040000|2022-06-02 03:54:00|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1654142050000|2022-06-02 03:54:10|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|2
1654142060000|2022-06-02 03:54:20|1050.5|1049.9|1050.7|1049.7|1050.7|1049.9|1050.5|1049.7|0
1654142110000|2022-06-02 03:55:10||1050.1||1050.1||1050.1||1050.1|0
1654142150000|2022-06-02 03:55:50|1051|1050.4|1051|1050|1051|1050.4|1051|1050|2
1654142170000|2022-06-02 03:56:10|1050.8|1050.2|1050.8|1050.2|1051|1050.2|1050.8|1050|0
1654142180000|2022-06-02 03:56:20|1051|1050|1051|1050|1051|1050|1051|1050|0
1654142190000|2022-06-02 03:56:30|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1654142210000|2022-06-02 03:56:50|1051|1050|1051.2|1050.2|1051.2|1050.2|1051|1050|0
1654142220000|2022-06-02 03:57:00|1051|1050|1051|1050|1051|1050|1051|1050|0
1654142290000|2022-06-02 03:58:10|1051.4|1049.9|1051.2|1050.2|1051.4|1050.2|1051.2|1049.9|0
1654142510000|2022-06-02 04:01:50|1050.9|1050.3|1051|1050|1051.1|1050.3|1050.9|1050|0
1654142710000|2022-06-02 04:05:10|1050.7|1050.1|1050.9|1049.9|1051.1|1050.1|1050.7|1049.6|2
1654142880000|2022-06-02 04:08:00|1051|1049.5|1050.9|1049.9|1051|1050|1050.4|1049.5|0
1654142890000|2022-06-02 04:08:10|1051.1|1049.6|1050.9|1049.9|1051.1|1049.9|1050.9|1049.6|0
1654142950000|2022-06-02 04:09:10|1051.1|1049.6|1050.9|1049.9|1051.1|1049.9|1050.9|1049.6|0
1654142970000|2022-06-02 04:09:30|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1654142990000|2022-06-02 04:09:50|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1654143000000|2022-06-02 04:10:00|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1654143050000|2022-06-02 04:10:50|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1654143060000|2022-06-02 04:11:00|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1654143070000|2022-06-02 04:11:10|1050.3|1049.2|1050.2|1049.2|1050.3|1049.2|1050.2|1049.2|0
1654143180000|2022-06-02 04:13:00|1049.8||1049.8||1049.8||1049.8||0
1654143240000|2022-06-02 04:14:00|1050|1049|1049.7|1048.7|1050|1049.1|1049.7|1048.7|0
1654143260000|2022-06-02 04:14:20|1049.4|1048.8|1049.7|1048.7|1049.7|1048.8|1049.4|1048.6|1
1654143360000|2022-06-02 04:16:00|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1654143370000|2022-06-02 04:16:10|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1654143410000|2022-06-02 04:16:50|1049.7||1049.7||1049.7||1049.7||0
1654143430000|2022-06-02 04:17:10|1049.6|1049.1|1049.6|1049|1049.6|1049.1|1049.6|1049|0
1654143490000|2022-06-02 04:18:10|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|0
1654143500000|2022-06-02 04:18:20|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.3|1048.7|0
1654143550000|2022-06-02 04:19:10|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|2
1654143570000|2022-06-02 04:19:30|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.6|1049|0
1654143590000|2022-06-02 04:19:50|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1654143620000|2022-06-02 04:20:20|1049.6|1049|1049.6|1049|1049.6|1049|1049.5|1048.9|0
1654143770000|2022-06-02 04:22:50|1049.5|1048.9|1049.3|1048.7|1049.5|1048.9|1049.3|1048.7|1
1654143820000|2022-06-02 04:23:40|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|3
1654144150000|2022-06-02 04:29:10|1049.2|1048.6|1047.7|1046.7|1049.2|1048.6|1047.2|1046.5|9
1654144180000|2022-06-02 04:29:40|1047.6|1047|1048.2|1047.2|1048.2|1047.2|1047.6|1047|0
1654144190000|2022-06-02 04:29:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1654144200000|2022-06-02 04:30:00|1047.9|1047.3|1048.1|1047.5|1048.1|1047.5|1047.9|1047.3|1
1654144210000|2022-06-02 04:30:10|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1654144230000|2022-06-02 04:30:30|1048.5|1047.5|1048.5|1047.5|1048.5|1047.6|1048.2|1047.5|2
1654144270000|2022-06-02 04:31:10|1048.3|1047.7|1048.9|1048.3|1048.9|1048.3|1048.3|1047.5|3
1654144290000|2022-06-02 04:31:30|1048.7|1047.9|1048.6|1048|1048.7|1048.1|1048.6|1047.9|3
1654144320000|2022-06-02 04:32:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1654144330000|2022-06-02 04:32:10|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1654144400000|2022-06-02 04:33:20|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1654144500000|2022-06-02 04:35:00|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|0
1654144560000|2022-06-02 04:36:00|1048.4|1047.8|1048.7|1047.7|1048.7|1047.8|1048.4|1047.7|0
1654144600000|2022-06-02 04:36:40|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1654144630000|2022-06-02 04:37:10|1049|1048.4|1049.4|1048.4|1049.4|1048.4|1049|1048.4|1
1654144650000|2022-06-02 04:37:30|1049||1049||1049||1049||0
1654144670000|2022-06-02 04:37:50|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1
1654144720000|2022-06-02 04:38:40|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1
1654144860000|2022-06-02 04:41:00|1049.4|1048.8|1050.2|1049.2|1050.2|1049.3|1049.4|1048.8|1
1654144900000|2022-06-02 04:41:40|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1654144910000|2022-06-02 04:41:50|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1654144920000|2022-06-02 04:42:00|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1654145040000|2022-06-02 04:44:00|1050|1049|1049.9|1048.9|1050|1049|1049.9|1048.9|0
1654145070000|2022-06-02 04:44:30|1050|1049|1050.2|1049.2|1050.2|1049.2|1050|1049|0
1654145130000|2022-06-02 04:45:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1654145140000|2022-06-02 04:45:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1654145160000|2022-06-02 04:46:00|1049.4|1048.4|1049.9|1048.9|1049.9|1049|1049.4|1048.4|4
1654145170000|2022-06-02 04:46:10|1050|1049|1050.1|1049.5|1050.1|1049.5|1050|1049|3
1654145210000|2022-06-02 04:46:50|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|2
1654145240000|2022-06-02 04:47:20|1050.1|1049.1|1049.9|1048.9|1050.1|1049.1|1049.9|1048.9|0
1654145270000|2022-06-02 04:47:50|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1654145340000|2022-06-02 04:49:00|1049.7|1048.2|1050.1|1048.6|1050.1|1048.6|1049.7|1048.2|0
1654145350000|2022-06-02 04:49:10|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1654145370000|2022-06-02 04:49:30|1049.4|1048.8|1050|1048.5|1050|1048.8|1049.4|1048.5|1
1654145400000|2022-06-02 04:50:00|1049.8|1048.8|1049.9|1048.9|1049.9|1048.9|1049.8|1048.8|0
1654145560000|2022-06-02 04:52:40|1049.6|1049|1049.4|1048.8|1049.6|1049|1049.4|1048.8|0
1654145570000|2022-06-02 04:52:50|1049.3|1048.7|1049.7|1048.7|1049.7|1048.7|1049.1|1048.5|1
1654145690000|2022-06-02 04:54:50|1049.9|1048.4|1049.9|1048.4|1049.9|1048.4|1049.9|1048.4|0
1654145700000|2022-06-02 04:55:00|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1654145730000|2022-06-02 04:55:30|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.5|1048.7|0
1654145850000|2022-06-02 04:57:30|1049.6|1048.6|1049.5|1048.5|1049.6|1048.6|1049.5|1048.5|0
1654145860000|2022-06-02 04:57:40|1049.6|1049|1049.9|1048.9|1049.9|1049|1049.6|1048.8|0
1654146070000|2022-06-02 05:01:10|1049.8|1048.8|1049.2|1048.2|1049.8|1048.8|1049.2|1048.2|3
1654146080000|2022-06-02 05:01:20|1048.8|1047.7|1048.9|1047.9|1049.2|1047.9|1048.8|1047.5|0
1654146240000|2022-06-02 05:04:00|1049.1|1048.3|1048.9|1047.9|1049.1|1048.3|1048.9|1047.9|0
1654146260000|2022-06-02 05:04:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1654146450000|2022-06-02 05:07:30|1048.7|1048.1|1048.6|1048|1048.7|1048.1|1048.4|1047.6|1
1654146500000|2022-06-02 05:08:20|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|0
1654146530000|2022-06-02 05:08:50|1048.3||1048.3||1048.3||1048.3||0
1654146640000|2022-06-02 05:10:40|1048.2|1047.6|1048.4|1047.4|1048.4|1047.6|1048.2|1047.4|8
1654146650000|2022-06-02 05:10:50|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1654146760000|2022-06-02 05:12:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1654146780000|2022-06-02 05:13:00|1048.5|1047.5|1048.5|1047.5|1048.5|1047.5|1048.5|1047.5|2
1654146820000|2022-06-02 05:13:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1654146830000|2022-06-02 05:13:50|1048.5|1047.9|1048.9|1048.3|1048.9|1048.3|1048.5|1047.9|22
1654146850000|2022-06-02 05:14:10|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1654146860000|2022-06-02 05:14:20|1048.7|1048.1|1048.3|1047.7|1048.7|1048.1|1048.3|1047.7|1
1654146880000|2022-06-02 05:14:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1
1654146900000|2022-06-02 05:15:00|1048.5|1047.5|1048.5|1047.5|1048.5|1047.5|1048.5|1047.5|2
1654146910000|2022-06-02 05:15:10|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1654146930000|2022-06-02 05:15:30|1048.1|1047.5|1048.5|1047.5|1048.5|1047.5|1048.1|1047.5|2
1654146940000|2022-06-02 05:15:40|1048.4|1047.4|1048.5|1047.5|1048.5|1047.6|1048.2|1047.4|0
1654146960000|2022-06-02 05:16:00|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1654146980000|2022-06-02 05:16:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|2
1654147040000|2022-06-02 05:17:20|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|6
1654147050000|2022-06-02 05:17:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1654147060000|2022-06-02 05:17:40|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|0
1654147070000|2022-06-02 05:17:50|1047.3|1046.7|1047.6|1047|1047.6|1047|1047.3|1046.7|11
1654147100000|2022-06-02 05:18:20|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|0
1654147200000|2022-06-02 05:20:00|1047.9|1046.4|1047.9|1046.4|1047.9|1046.4|1047.9|1046.4|1
1654147290000|2022-06-02 05:21:30|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.6|1046|16
1654147320000|2022-06-02 05:22:00|||||||||1
1654147330000|2022-06-02 05:22:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|0
1654147340000|2022-06-02 05:22:20|||||||||2
1654147350000|2022-06-02 05:22:30|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|0
1654147420000|2022-06-02 05:23:40|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1654147480000|2022-06-02 05:24:40|1046.1|1045.1|1045.9|1044.9|1046.1|1045.1|1045.7|1044.6|22
1654147490000|2022-06-02 05:24:50|1046|1045|1046|1045|1046|1045|1046|1045|0
1654147500000|2022-06-02 05:25:00|1045.9|1045.3|1045.9|1045.3|1046.2|1045.6|1045.9|1045.3|1
1654147520000|2022-06-02 05:25:20|1046.2|1045.2|1045.9|1045.3|1046.2|1045.3|1045.9|1045.2|0
1654147530000|2022-06-02 05:25:30|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1654147540000|2022-06-02 05:25:40|1046|1045|1046|1045|1046|1045|1046|1045|0
1654147550000|2022-06-02 05:25:50|1045.3|1044.7|1045.7|1045.1|1046|1045.2|1045.3|1044.7|2
1654147560000|2022-06-02 05:26:00|||||||||1
1654147600000|2022-06-02 05:26:40|||||||||1
1654147610000|2022-06-02 05:26:50|||||||||1
1654147660000|2022-06-02 05:27:40|1045.8|1045.2|1046|1045|1046|1045.2|1045.8|1045|1
1654147690000|2022-06-02 05:28:10|1045.7|1045.1|1046|1045|1046|1045.1|1045.7|1044.9|2
1654147720000|2022-06-02 05:28:40|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1654147730000|2022-06-02 05:28:50|1046|1045|1045.7|1045.1|1046|1045.1|1045.7|1045|0
1654147780000|2022-06-02 05:29:40|1045.4|1044.8|1045.7|1045.1|1045.7|1045.1|1045.4|1044.8|4
1654147800000|2022-06-02 05:30:00|1046|1045|1045.8|1045.2|1046.7|1045.7|1045.8|1045|15
1654147810000|2022-06-02 05:30:10|1046|1045|1045.7|1045.1|1046|1045.1|1045.7|1045|0
1654147920000|2022-06-02 05:32:00|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|4
1654147930000|2022-06-02 05:32:10|1046.3|1045.7|1046.5|1045.5|1046.5|1045.7|1046.2|1045.4|1
1654147940000|2022-06-02 05:32:20|1046.3|1045.7|1046.2|1045.6|1046.3|1045.7|1046.2|1045.6|0
1654147950000|2022-06-02 05:32:30|1045.7|1045.1|1046.2|1045.2|1046.2|1045.2|1045.7|1045|1
1654147980000|2022-06-02 05:33:00|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.5|1044.9|2
1654147990000|2022-06-02 05:33:10|||||||||1
1654148010000|2022-06-02 05:33:30|1045.6|1045|1045.7|1045.1|1045.7|1045.1|1045.5|1044.9|0
1654148020000|2022-06-02 05:33:40|1045.6|1045|1045.5|1044.9|1045.6|1045|1045.5|1044.9|0
1654148040000|2022-06-02 05:34:00|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1654148060000|2022-06-02 05:34:20|1045.3|1044.7|1045.4|1044.8|1045.4|1044.8|1045.3|1044.7|1
1654148190000|2022-06-02 05:36:30|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1654148200000|2022-06-02 05:36:40|1045.2|1044.6|1044.7|1043.7|1045.2|1044.6|1044.6|1043.6|1
1654148210000|2022-06-02 05:36:50|1044.8|1043.8|1045.3|1044.7|1045.5|1044.7|1044.8|1043.8|2
1654148220000|2022-06-02 05:37:00|1045.4|1044.8|1045.6|1044.6|1045.6|1044.8|1045.4|1044.6|3
1654148230000|2022-06-02 05:37:10|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1654148260000|2022-06-02 05:37:40|||||||||4
1654148280000|2022-06-02 05:38:00|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|2
1654148320000|2022-06-02 05:38:40|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|5
1654148330000|2022-06-02 05:38:50|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|0
1654148370000|2022-06-02 05:39:30|1045.4|1044.8|1046.2|1045.2|1046.2|1045.2|1045.4|1044.8|3
1654148380000|2022-06-02 05:39:40|1046.5|1045|1045.8|1045.2|1046.5|1045.2|1045.8|1045|3
1654148390000|2022-06-02 05:39:50|1046|1045|1046.2|1045.2|1046.2|1045.2|1045.8|1045|0
1654148400000|2022-06-02 05:40:00|1045.8||1045.8||1045.8||1045.8||2
1654148410000|2022-06-02 05:40:10|1046|1045.4|1046.2|1045.2|1046.2|1045.5|1046|1045.2|1
1654148420000|2022-06-02 05:40:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|7
1654148430000|2022-06-02 05:40:30|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|0
1654148440000|2022-06-02 05:40:40|||||||||1
1654148460000|2022-06-02 05:41:00|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1654148470000|2022-06-02 05:41:10|1046.2|1045.2|1046.5|1045|1046.5|1045.2|1046.2|1045|6
1654148480000|2022-06-02 05:41:20|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|0
1654148490000|2022-06-02 05:41:30|1046.5|1045.5|1046.6|1046|1046.6|1046|1046.3|1045.5|2
1654148510000|2022-06-02 05:41:50|||||||||2
1654148520000|2022-06-02 05:42:00|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|0
1654148530000|2022-06-02 05:42:10|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1654148550000|2022-06-02 05:42:30|1046.9|1046.3|1047.2|1046.2|1047.2|1046.3|1046.9|1046.2|6
1654148640000|2022-06-02 05:44:00|1047|1046.4|1047|1046.4|1047.2|1046.4|1047|1046.2|0
1654148650000|2022-06-02 05:44:10|1047.4|1046.8|1047.7|1046.7|1047.7|1047|1047.4|1046.7|10
1654148670000|2022-06-02 05:44:30|1047.6|1047|1048|1047|1048|1047.3|1047.6|1047|3
1654148730000|2022-06-02 05:45:30|1047.7|1047.1|1048.1|1047.5|1048.4|1047.5|1047.4|1046.8|3
1654148740000|2022-06-02 05:45:40|1048.4|1047.1|1048.4|1047.4|1048.4|1047.4|1048.4|1047.1|0
1654148770000|2022-06-02 05:46:10|1048.3|1047.7|1048.5|1047.9|1048.5|1047.9|1048.3|1047.7|0
1654148780000|2022-06-02 05:46:20|1048.7|1048.1|1048.9|1048.3|1048.9|1048.3|1048.7|1048.1|1
1654148790000|2022-06-02 05:46:30|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1654148850000|2022-06-02 05:47:30|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|9
1654148860000|2022-06-02 05:47:40|1048.6|1047.6|1048.7|1047.7|1048.7|1047.7|1048.6|1047.6|0
1654148880000|2022-06-02 05:48:00|1048.6|1048|1048.9|1047.9|1048.9|1048|1048.6|1047.8|0
1654148910000|2022-06-02 05:48:30|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|0
1654148920000|2022-06-02 05:48:40|1049.3|1048.7|1049.6|1049|1049.7|1049|1049.3|1048.7|5
1654148930000|2022-06-02 05:48:50|1049.7|1048.7|1049.7|1048.7|1049.7|1048.9|1049.4|1048.7|0
1654148960000|2022-06-02 05:49:20|1050.3|1049.7|1050.8|1050.2|1051|1050.2|1050.3|1049.7|11
1654148970000|2022-06-02 05:49:30|1050.3|1049.7|1050.2|1049.2|1050.5|1049.7|1050.2|1049|0
1654148980000|2022-06-02 05:49:40|1050|1049|1049.9|1048.9|1050|1049|1049.9|1048.9|2
1654149000000|2022-06-02 05:50:00|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|0
1654149010000|2022-06-02 05:50:10|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|0
1654149020000|2022-06-02 05:50:20|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1654149090000|2022-06-02 05:51:30|1049.8|1048.8|1049.9|1048.9|1049.9|1048.9|1049.8|1048.8|0
1654149100000|2022-06-02 05:51:40|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1654149110000|2022-06-02 05:51:50|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|2
1654149120000|2022-06-02 05:52:00|1050.2|1049.6|1050.2|1049.2|1050.2|1049.6|1049.8|1049.1|1
1654149130000|2022-06-02 05:52:10|1050.4|1048.9|1050.2|1049.2|1050.4|1049.5|1050.1|1048.9|4
1654149140000|2022-06-02 05:52:20|1049.9|1049.3|1050|1049|1050.4|1049.3|1049.8|1048.8|1
1654149150000|2022-06-02 05:52:30|1050.3|1049.4|1050.3|1049.7|1050.3|1049.7|1050.3|1049.4|2
1654149160000|2022-06-02 05:52:40|1050.6|1049.6|1050.7|1049.7|1050.7|1049.7|1050.6|1049.6|2
1654149180000|2022-06-02 05:53:00|1050.6|1050|1050.4|1049.8|1050.7|1050|1050.4|1049.7|2
1654149260000|2022-06-02 05:54:20|1050.7|1049.7|1050.4|1049.8|1050.7|1049.8|1050.4|1049.7|1
1654149270000|2022-06-02 05:54:30|1050.7|1049.7|1050.4|1049.8|1050.7|1049.8|1050.4|1049.7|1
1654149280000|2022-06-02 05:54:40|||||||||1
1654149300000|2022-06-02 05:55:00|1050.5|1049.9|1050.7|1050.1|1050.7|1050.1|1050.5|1049.9|0
1654149310000|2022-06-02 05:55:10|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1654149340000|2022-06-02 05:55:40|1050.7|1050.1|1050.4|1049.8|1050.7|1050.1|1050.4|1049.8|1
1654149350000|2022-06-02 05:55:50|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1654149360000|2022-06-02 05:56:00|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|5
1654149370000|2022-06-02 05:56:10|1050.2|1049.3|1050.2|1049.2|1050.2|1049.3|1049.9|1049.1|3
1654149410000|2022-06-02 05:56:50|1050.1|1049.5|1050.2|1049.2|1050.3|1049.5|1050.1|1049.2|0
1654149480000|2022-06-02 05:58:00|1050|1049.4|1050.3|1049.3|1050.3|1049.4|1050|1049.3|0
1654149490000|2022-06-02 05:58:10|1050.4|1049.4|1050.5|1049.9|1050.5|1049.9|1050.3|1049.4|0
1654149500000|2022-06-02 05:58:20|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1
1654149530000|2022-06-02 05:58:50|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.2|1049.6|3
1654149540000|2022-06-02 05:59:00|1050.5|1049|1050.6|1049.1|1050.6|1049.4|1050.3|1049|1
1654149550000|2022-06-02 05:59:10|1050.5|1049|1050.5|1049|1050.6|1049.4|1050.3|1049|0
1654149590000|2022-06-02 05:59:50|1050.2|1049.2|1050.5|1049|1050.5|1049.2|1050.2|1049|2
1654149600000|2022-06-02 06:00:00|1050.6|1049.1|1050.4|1049.4|1050.6|1049.4|1050.4|1049.1|0
1654149630000|2022-06-02 06:00:30|1050.7|1049.2|1050.6|1049.6|1050.8|1049.6|1050.6|1049.2|0
1654149640000|2022-06-02 06:00:40|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1654149650000|2022-06-02 06:00:50|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1
1654149660000|2022-06-02 06:01:00|1051.2|1050.2|1051.4|1050.4|1051.4|1050.4|1051.2|1050.2|1
1654149670000|2022-06-02 06:01:10|1051.7|1050.2|1051.6|1051|1051.8|1051|1051.6|1050.2|2
1654149700000|2022-06-02 06:01:40|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1654149710000|2022-06-02 06:01:50|1051.3|1050.7|1051.7|1050.7|1051.7|1050.7|1051.3|1050.6|2
1654149720000|2022-06-02 06:02:00|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.2|1050.6|0
1654149730000|2022-06-02 06:02:10|1051.6|1050.6|1051.7|1050.7|1051.7|1050.7|1051.6|1050.6|0
1654149780000|2022-06-02 06:03:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|3
1654149820000|2022-06-02 06:03:40|1051.8|1051.1|1051.7|1051.1|1051.8|1051.1|1051.7|1051.1|0
1654149840000|2022-06-02 06:04:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1
1654149850000|2022-06-02 06:04:10|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1654149900000|2022-06-02 06:05:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1654149910000|2022-06-02 06:05:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|2
1654149920000|2022-06-02 06:05:20|1051.6|1051|1051.8|1050.3|1051.8|1051|1051.6|1050.3|1
1654149930000|2022-06-02 06:05:30|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1
1654149940000|2022-06-02 06:05:40|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|0
1654149970000|2022-06-02 06:06:10|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1654149980000|2022-06-02 06:06:20|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1654149990000|2022-06-02 06:06:30|1051|1050|1051|1050|1051|1050|1051|1050|0
1654150000000|2022-06-02 06:06:40|1051.2|1049.7|1051.2|1049.7|1051.2|1050|1051|1049.7|0
1654150020000|2022-06-02 06:07:00|1051|1050|1050.8|1050.2|1051.2|1050.4|1050.7|1049.5|2
1654150030000|2022-06-02 06:07:10|1051.2||1051.2||1051.2||1051.2||0
1654150080000|2022-06-02 06:08:00|1051|1050.4|1051.4|1050.4|1051.4|1050.4|1051|1050.4|0
1654150110000|2022-06-02 06:08:30|1051.2|1050.6|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|0
1654150140000|2022-06-02 06:09:00|1051.3|1050.3|1051.3|1050.7|1051.3|1050.7|1051.3|1050.3|1
1654150150000|2022-06-02 06:09:10|1051.6|1051|1051.6|1051|1051.9|1051.3|1051.6|1051|2
1654150190000|2022-06-02 06:09:50|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|1
1654150200000|2022-06-02 06:10:00|1051.9|1051.3|1052.2|1051.2|1052.3|1051.6|1051.9|1051.2|5
1654150210000|2022-06-02 06:10:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|3
1654150230000|2022-06-02 06:10:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1
1654150240000|2022-06-02 06:10:40|||||||||1
1654150250000|2022-06-02 06:10:50|||||||||2
1654150260000|2022-06-02 06:11:00|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.9|1051.3|0
1654150280000|2022-06-02 06:11:20|1051.8|1051.2|1051.7|1051.1|1051.8|1051.2|1051.7|1051.1|2
1654150290000|2022-06-02 06:11:30|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.7|1051.1|5
1654150320000|2022-06-02 06:12:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1
1654150340000|2022-06-02 06:12:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654150380000|2022-06-02 06:13:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654150410000|2022-06-02 06:13:30|1052.1|1051.5|1051.7|1051.1|1052.2|1051.5|1051.7|1051.1|0
1654150420000|2022-06-02 06:13:40|1051.5|1050.9|1052.4|1051.8|1052.4|1051.8|1051.5|1050.9|15
1654150440000|2022-06-02 06:14:00|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1654150460000|2022-06-02 06:14:20|||||||||5
1654150470000|2022-06-02 06:14:30|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1654150480000|2022-06-02 06:14:40|1052|1051|1052.2|1051.2|1052.2|1051.2|1051.8|1051|5
1654150500000|2022-06-02 06:15:00|1052.1|1051.1|1051.8|1051.2|1052.1|1051.3|1051.8|1051|2
1654150510000|2022-06-02 06:15:10|1052.1|1051.1|1052.2|1051.2|1052.2|1051.2|1052.1|1051.1|1
1654150520000|2022-06-02 06:15:20||1051.6||1051.6||1051.6||1051.6|0
1654150530000|2022-06-02 06:15:30|1052|1051.4|1052.2|1051.2|1052.2|1051.4|1051.8|1051.2|1
1654150570000|2022-06-02 06:16:10||1051.6||1051.6||1051.6||1051.6|0
1654150580000|2022-06-02 06:16:20|||||||||1
1654150590000|2022-06-02 06:16:30|1052.1|1051.5|1052.2|1051.2|1052.2|1051.5|1052.1|1051.2|0
1654150600000|2022-06-02 06:16:40||1051.6||1051.2||1051.6||1051.2|0
1654150610000|2022-06-02 06:16:50|1052.1|1051.5|1052.2|1051.2|1052.3|1051.5|1052.1|1051.2|0
1654150620000|2022-06-02 06:17:00|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|2
1654150630000|2022-06-02 06:17:10|1052.3|1051.3|1052.2|1051.6|1052.3|1051.6|1052.2|1051.3|0
1654150660000|2022-06-02 06:17:40||1051.2||1051.2||1051.2||1051.2|0
1654150670000|2022-06-02 06:17:50||1051.6||1051.6||1051.6||1051.6|0
1654150680000|2022-06-02 06:18:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654150760000|2022-06-02 06:19:20|1052.2|1051.6|1052.2|1051.6|1052.5|1051.7|1052.2|1051.5|1
1654150780000|2022-06-02 06:19:40|1052.3|1051.7|1052.5|1051.9|1052.5|1051.9|1052.3|1051.5|6
1654150800000|2022-06-02 06:20:00|||||||||1
1654150840000|2022-06-02 06:20:40|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1
1654150850000|2022-06-02 06:20:50|1052.1|1051.5|1052.3|1051.3|1052.3|1051.5|1052.1|1051.3|0
1654150860000|2022-06-02 06:21:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1654150900000|2022-06-02 06:21:40||1051.6||1051.6||1051.6||1051.6|0
1654150910000|2022-06-02 06:21:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1654150920000|2022-06-02 06:22:00|1052|1051.4|1052.1|1051.5|1052.2|1051.5|1051.9|1051.2|3
1654150950000|2022-06-02 06:22:30|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|2
1654150980000|2022-06-02 06:23:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1654151010000|2022-06-02 06:23:30|1051.9|1051.3|1052.2|1051.2|1052.2|1051.3|1051.9|1051.2|1
1654151020000|2022-06-02 06:23:40|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1654151030000|2022-06-02 06:23:50|||||||||1
1654151040000|2022-06-02 06:24:00|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654151070000|2022-06-02 06:24:30|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1654151100000|2022-06-02 06:25:00|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|6
1654151140000|2022-06-02 06:25:40|1052|1051|1052|1051|1052.1|1051.3|1051.9|1051|1
1654151160000|2022-06-02 06:26:00|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1654151260000|2022-06-02 06:27:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654151270000|2022-06-02 06:27:50|1052|1051|1051.8|1051.2|1052|1051.2|1051.8|1051|0
1654151280000|2022-06-02 06:28:00|1052|1051|1051.8|1051.2|1052|1051.2|1051.8|1051|0
1654151310000|2022-06-02 06:28:30|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1654151330000|2022-06-02 06:28:50|||||||||1
1654151380000|2022-06-02 06:29:40|1052|1051|1052|1051|1052|1051.2|1051.8|1051|0
1654151390000|2022-06-02 06:29:50|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654151410000|2022-06-02 06:30:10|1051.8|1051.2|1051.8|1051.2|1051.9|1051.2|1051.8|1050.9|0
1654151430000|2022-06-02 06:30:30|1051.9|1050.9|1051.8|1051.2|1051.9|1051.2|1051.8|1050.9|0
1654151440000|2022-06-02 06:30:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654151450000|2022-06-02 06:30:50|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654151460000|2022-06-02 06:31:00|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.9|1051.3|0
1654151520000|2022-06-02 06:32:00|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|0
1654151530000|2022-06-02 06:32:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654151560000|2022-06-02 06:32:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|3
1654151590000|2022-06-02 06:33:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1654151600000|2022-06-02 06:33:20|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1654151700000|2022-06-02 06:35:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654151710000|2022-06-02 06:35:10|1051.9|1051.3|1051.7|1051.1|1051.9|1051.3|1051.7|1051.1|2
1654151790000|2022-06-02 06:36:30|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|6
1654151800000|2022-06-02 06:36:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1654151890000|2022-06-02 06:38:10|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|2
1654151900000|2022-06-02 06:38:20|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|4
1654151940000|2022-06-02 06:39:00|||||||||1
1654151990000|2022-06-02 06:39:50|1051.8|1051.2|1051.8|1050.8|1051.8|1051.2|1051.8|1050.8|2
1654152010000|2022-06-02 06:40:10|1051.5|1050.9|1051.8|1050.8|1051.8|1050.9|1051.5|1050.8|1
1654152040000|2022-06-02 06:40:40|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|3
1654152120000|2022-06-02 06:42:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|2
1654152180000|2022-06-02 06:43:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1654152200000|2022-06-02 06:43:20|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|2
1654152210000|2022-06-02 06:43:30|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1654152220000|2022-06-02 06:43:40|||||||||3
1654152240000|2022-06-02 06:44:00|1052.3|1051.3|1052.1|1051.5|1052.3|1051.5|1051.9|1051.1|1
1654152250000|2022-06-02 06:44:10|1052.2|1051.2|1051.9|1051.3|1052.2|1051.3|1051.9|1051.2|0
1654152270000|2022-06-02 06:44:30|1052|1051|1052.1|1051.1|1052.1|1051.1|1052|1051|0
1654152280000|2022-06-02 06:44:40|1051.9|1050.9|1051.9|1051.3|1051.9|1051.3|1051.9|1050.9|0
1654152290000|2022-06-02 06:44:50|1051.7|1051.1|1052.3|1051.3|1052.3|1051.3|1051.7|1051.1|1
1654152300000|2022-06-02 06:45:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1654152310000|2022-06-02 06:45:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1654152320000|2022-06-02 06:45:20||1050.9||1050.9||1050.9||1050.9|0
1654152340000|2022-06-02 06:45:40|1052|1051|1051.9|1051.3|1052|1051.3|1051.9|1051|1
1654152360000|2022-06-02 06:46:00|1051.6|1051|1051.9|1050.9|1051.9|1051|1051.6|1050.9|5
1654152370000|2022-06-02 06:46:10|1052.3|1051.3|1051.9|1050.9|1052.3|1051.3|1051.9|1050.9|3
1654152390000|2022-06-02 06:46:30|1051.6|1051|1052.1|1050.6|1052.1|1051|1051.6|1050.6|0
1654152400000|2022-06-02 06:46:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654152420000|2022-06-02 06:47:00|1052.1|1050.6|1051.9|1050.9|1052.1|1050.9|1051.9|1050.6|0
1654152440000|2022-06-02 06:47:20|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1654152450000|2022-06-02 06:47:30|1051.9|1050.9|1051.9|1050.9|1052.2|1051.2|1051.9|1050.9|0
1654152470000|2022-06-02 06:47:50|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1654152480000|2022-06-02 06:48:00|1052.1|1051.1|1052.2|1051.2|1052.2|1051.2|1052.1|1051.1|0
1654152510000|2022-06-02 06:48:30|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654152540000|2022-06-02 06:49:00|1052|1051|1052|1051|1052|1051|1052|1051|0
1654152550000|2022-06-02 06:49:10|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654152560000|2022-06-02 06:49:20|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1654152590000|2022-06-02 06:49:50|1051.9|1050.9|1051.9|1050.9|1052.3|1050.9|1051.9|1050.7|0
1654152600000|2022-06-02 06:50:00|1052.3|1050.8|1052.2|1051.2|1052.3|1051.3|1051.7|1050.8|0
1654152660000|2022-06-02 06:51:00|1052|1050.7|1051.9|1051.3|1052|1051.3|1051.9|1050.7|0
1654152710000|2022-06-02 06:51:50|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654152740000|2022-06-02 06:52:20|1052.1|1051.5|1052.4|1051.8|1052.5|1051.9|1052.1|1051.5|3
1654152750000|2022-06-02 06:52:30|1052.1|1051.5|1051.9|1051.3|1052.1|1051.5|1051.9|1051.3|1
1654152760000|2022-06-02 06:52:40|1052.2|1051.2|1051.9|1051.3|1052.2|1051.3|1051.9|1051.2|1
1654152790000|2022-06-02 06:53:10|1052.3||1052.3||1052.3||1052.3||0
1654152860000|2022-06-02 06:54:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1654152870000|2022-06-02 06:54:30|1052.1|1051.5|1052.3|1051.3|1052.3|1051.5|1052.1|1051.3|0
1654152890000|2022-06-02 06:54:50|1051.9|1051.2|1051.8|1051.2|1051.9|1051.2|1051.8|1051.2|0
1654152900000|2022-06-02 06:55:00|1051.7|1051.1|1051.8|1050.8|1051.8|1051.1|1051.7|1050.8|0
1654152910000|2022-06-02 06:55:10|1051.7|1050.7|1051.7|1051.1|1051.7|1051.1|1051.7|1050.7|0
1654152960000|2022-06-02 06:56:00|||||||||2
1654152970000|2022-06-02 06:56:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|2
1654152980000|2022-06-02 06:56:20|1051.8|1051.2|1051.7|1051.1|1051.8|1051.2|1051.7|1051.1|0
1654153050000|2022-06-02 06:57:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1654153110000|2022-06-02 06:58:30|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|2
1654153120000|2022-06-02 06:58:40|1052.2|1051.2|1051.9|1051.3|1052.3|1051.3|1051.9|1051.2|0
1654153140000|2022-06-02 06:59:00|1052.3||1052.3||1052.3||1052.3||1
1654153170000|2022-06-02 06:59:30|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654153180000|2022-06-02 06:59:40|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|0
1654153190000|2022-06-02 06:59:50|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654153200000|2022-06-02 07:00:00|1052|1051.4|1052.1|1051.5|1052.1|1051.5|1052|1051.4|2
1654153210000|2022-06-02 07:00:10|1052|1051.1|1051.9|1051.3|1052|1051.3|1051.9|1051|1
1654153220000|2022-06-02 07:00:20|1052|1051.4|1052.3|1051.3|1052.3|1051.4|1052|1051.3|0
1654153230000|2022-06-02 07:00:30|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1
1654153240000|2022-06-02 07:00:40|1052.5|1051.8|1052.4|1051.4|1052.5|1051.8|1052.1|1051.4|0
1654153250000|2022-06-02 07:00:50|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1654153260000|2022-06-02 07:01:00|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.2|1051.2|1
1654153270000|2022-06-02 07:01:10|1052.2|1051.2|1051.9|1051.3|1052.2|1051.3|1051.8|1051.1|0
1654153290000|2022-06-02 07:01:30|1052|1051|1052|1051|1052|1051|1052|1051|0
1654153300000|2022-06-02 07:01:40|1051.9|1051.3|1051.9|1051.3|1052|1051.3|1051.9|1051|0
1654153320000|2022-06-02 07:02:00|||||||||1
1654153370000|2022-06-02 07:02:50|||||||||1
1654153380000|2022-06-02 07:03:00|1052|1051|1051.9|1051.3|1052|1051.3|1051.7|1051|1
1654153410000|2022-06-02 07:03:30|1052.4|1051.8|1052.1|1051.5|1052.4|1051.8|1052.1|1051.5|2
1654153440000|2022-06-02 07:04:00|||||||||1
1654153450000|2022-06-02 07:04:10|1052.2|1051.6|1052.5|1051.9|1052.5|1051.9|1052.2|1051.6|1
1654153460000|2022-06-02 07:04:20|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|36
1654153470000|2022-06-02 07:04:30|||||||||8
1654153490000|2022-06-02 07:04:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|2
1654153500000|2022-06-02 07:05:00|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|2
1654153520000|2022-06-02 07:05:20|1052.5|1051.5|1052.4|1051.8|1052.5|1051.8|1052.4|1051.5|0
1654153540000|2022-06-02 07:05:40|1052.5|1051.5|1052.2|1050.7|1052.5|1051.5|1051.9|1050.7|3
1654153570000|2022-06-02 07:06:10|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1654153610000|2022-06-02 07:06:50|||||||||1
1654153620000|2022-06-02 07:07:00|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1654153630000|2022-06-02 07:07:10|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1
1654153640000|2022-06-02 07:07:20|1051.1|1050.5|1051.1|1050.5|1051.2|1050.5|1050.7|1050.1|5
1654153650000|2022-06-02 07:07:30|1051.4|1050.4|1051.3|1050.3|1051.6|1050.4|1051.3|1050.1|0
1654153660000|2022-06-02 07:07:40|1051|1050|1051|1050|1051|1050|1051|1050|2
1654153670000|2022-06-02 07:07:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654153680000|2022-06-02 07:08:00|1051.2|1050.2|1051.4|1050.4|1051.4|1050.4|1051.2|1050.2|0
1654153690000|2022-06-02 07:08:10|1051.5|1050.5|1051.4|1050.8|1051.5|1050.8|1051.4|1050.5|0
1654153710000|2022-06-02 07:08:30|1051.5|1050.9|1052.1|1050.6|1052.1|1050.9|1051.5|1050.6|0
1654153740000|2022-06-02 07:09:00|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1654153800000|2022-06-02 07:10:00|1051.7|1051.1|1051.6|1051|1051.8|1051.1|1051.6|1050.8|3
1654153850000|2022-06-02 07:10:50|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1
1654153910000|2022-06-02 07:11:50|1051.4|1050.4|1050.9|1050.3|1051.4|1050.4|1050.9|1050.3|4
1654153920000|2022-06-02 07:12:00|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|2
1654153930000|2022-06-02 07:12:10|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1654153940000|2022-06-02 07:12:20|1051.1|1050.5|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|0
1654153950000|2022-06-02 07:12:30|1051.6|1050.1|1051.1|1050.5|1051.6|1050.5|1051.1|1050.1|0
1654153970000|2022-06-02 07:12:50|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1654153980000|2022-06-02 07:13:00|1051.3|1050.7|1051.1|1050.5|1051.3|1050.7|1051.1|1050.5|1
1654154010000|2022-06-02 07:13:30|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|2
1654154020000|2022-06-02 07:13:40|1051.1|1050.5|1051.3|1050.3|1051.3|1050.5|1051.1|1050.3|0
1654154040000|2022-06-02 07:14:00|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|0
1654154050000|2022-06-02 07:14:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1654154100000|2022-06-02 07:15:00|||||||||1
1654154120000|2022-06-02 07:15:20|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.9|1050.3|1
1654154190000|2022-06-02 07:16:30|1050.8|1050.2|1050.4|1049.8|1050.8|1050.2|1050.4|1049.8|3
1654154200000|2022-06-02 07:16:40|||||||||1
1654154210000|2022-06-02 07:16:50|||||||||1
1654154250000|2022-06-02 07:17:30|1050.5|1049.5|1050.1|1049.5|1050.5|1049.5|1050.1|1049.5|0
1654154270000|2022-06-02 07:17:50|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1050.2|1049.6|2
1654154280000|2022-06-02 07:18:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1654154290000|2022-06-02 07:18:10|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|1
1654154320000|2022-06-02 07:18:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|4
1654154330000|2022-06-02 07:18:50|1050.6|1049.6|1050.7|1050.1|1050.7|1050.1|1050.6|1049.6|1
1654154370000|2022-06-02 07:19:30|||||||||1
1654154400000|2022-06-02 07:20:00|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|2
1654154420000|2022-06-02 07:20:20|1051.3|1050.3|1051.2|1050.2|1051.3|1050.3|1051.2|1050.2|0
1654154510000|2022-06-02 07:21:50|1051.4|1049.9|1051.2|1050.2|1051.4|1050.2|1051.2|1049.9|0
1654154520000|2022-06-02 07:22:00|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|0
1654154540000|2022-06-02 07:22:20|1051|1050.4|1051.2|1050.2|1051.2|1050.4|1051|1050.2|1
1654154560000|2022-06-02 07:22:40|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1654154570000|2022-06-02 07:22:50|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1654154580000|2022-06-02 07:23:00|1051.4|1049.9|1051.2|1050.2|1051.4|1050.2|1051.1|1049.9|0
1654154600000|2022-06-02 07:23:20|1051.4|1049.9|1051.2|1050.2|1051.4|1050.2|1051.2|1049.9|0
1654154620000|2022-06-02 07:23:40|1051.4|1049.9|1051.2|1050.2|1051.4|1050.2|1051.2|1049.9|0
1654154640000|2022-06-02 07:24:00|1051.4|1049.9|1051|1050|1051.4|1050.2|1051|1049.9|0
1654154680000|2022-06-02 07:24:40|1050.9|1050.3|1051|1050|1051|1050.3|1050.9|1050|0
1654154700000|2022-06-02 07:25:00|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654154730000|2022-06-02 07:25:30|1051|1050|1051|1050|1051|1050|1051|1050|0
1654154740000|2022-06-02 07:25:40|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654154750000|2022-06-02 07:25:50|1051|1050|1051|1050|1051|1050|1051|1050|0
1654154780000|2022-06-02 07:26:20|1050.9|1050.3|1051|1050|1051|1050.3|1050.9|1050|0
1654154790000|2022-06-02 07:26:30|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1654154810000|2022-06-02 07:26:50|1051|1050.4|1051.6|1051|1051.6|1051|1051|1050.4|6
1654154820000|2022-06-02 07:27:00|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1654154850000|2022-06-02 07:27:30|1051.6|1051|1051.7|1051.1|1051.7|1051.1|1051.6|1051|2
1654154870000|2022-06-02 07:27:50|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|1
1654154880000|2022-06-02 07:28:00|1051.4|1050.8|1051.5|1050.5|1051.5|1050.8|1051.4|1050.5|3
1654154930000|2022-06-02 07:28:50|1051.7|1050.7|1051.4|1050.8|1051.7|1050.8|1051.4|1050.7|4
1654154940000|2022-06-02 07:29:00|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|0
1654154960000|2022-06-02 07:29:20|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1654154970000|2022-06-02 07:29:30|1051.6|1050.6|1051.4|1050.8|1051.6|1050.8|1051.4|1050.6|0
1654154980000|2022-06-02 07:29:40|1051.6|1050.6|1051.7|1050.7|1051.7|1050.7|1051.6|1050.6|2
1654154990000|2022-06-02 07:29:50|1051.5|1050.9|1051.6|1051|1051.6|1051|1051.5|1050.9|0
1654155000000|2022-06-02 07:30:00|1051.5|1050.5|1051.7|1050.7|1051.7|1050.8|1051.4|1050.5|1
1654155030000|2022-06-02 07:30:30|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1
1654155040000|2022-06-02 07:30:40|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1654155050000|2022-06-02 07:30:50|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1654155060000|2022-06-02 07:31:00|1051.5|1050.5|1051.5|1050.5|1051.5|1050.8|1051.4|1050.5|1
1654155120000|2022-06-02 07:32:00|1052.3|1051.3|1052|1051|1052.3|1051.3|1051.9|1051|13
1654155130000|2022-06-02 07:32:10|1052.1|1051.5|1052.3|1051.3|1052.3|1051.5|1052.1|1051.3|2
1654155140000|2022-06-02 07:32:20|1052.5|1051.5|1052.3|1051.3|1052.5|1051.6|1052.2|1051.3|0
1654155160000|2022-06-02 07:32:40|1051.9||1051.9||1051.9||1051.9||0
1654155190000|2022-06-02 07:33:10|||||||||1
1654155290000|2022-06-02 07:34:50|1052|1051|1052|1051|1052|1051|1052|1051|0
1654155300000|2022-06-02 07:35:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1654155360000|2022-06-02 07:36:00|1051.7|1051.1|1052.2|1051.6|1052.4|1051.6|1051.7|1051.1|5
1654155370000|2022-06-02 07:36:10|1052|1051|1051.9|1051.3|1052|1051.3|1051.9|1051|1
1654155400000|2022-06-02 07:36:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1654155410000|2022-06-02 07:36:50|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|0
1654155420000|2022-06-02 07:37:00|1052.1|1051.5|1051.9|1051.3|1052.2|1051.5|1051.9|1051.2|3
1654155440000|2022-06-02 07:37:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|4
1654155450000|2022-06-02 07:37:30|1052.4|1051.4|1052.4|1051.8|1052.4|1051.8|1052.4|1051.4|0
1654155530000|2022-06-02 07:38:50|||||||||1
1654155550000|2022-06-02 07:39:10|1052.2|1051.6|1051.9|1051.3|1052.2|1051.6|1051.9|1051.3|3
1654155560000|2022-06-02 07:39:20|1052.2|1051.2|1051.9|1051.3|1052.2|1051.3|1051.9|1051.2|0
1654155570000|2022-06-02 07:39:30|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|1
1654155590000|2022-06-02 07:39:50|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1654155600000|2022-06-02 07:40:00||1051.8||1051.8||1051.8||1051.8|0
1654155630000|2022-06-02 07:40:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|11
1654155650000|2022-06-02 07:40:50|||||||||2
1654155660000|2022-06-02 07:41:00|||||||||3
1654155670000|2022-06-02 07:41:10|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|5
1654155680000|2022-06-02 07:41:20|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1654155720000|2022-06-02 07:42:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|4
1654155750000|2022-06-02 07:42:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|12
1654155770000|2022-06-02 07:42:50|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|3
1654155790000|2022-06-02 07:43:10|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|3
1654155800000|2022-06-02 07:43:20|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|3
1654155840000|2022-06-02 07:44:00|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|0
1654155860000|2022-06-02 07:44:20|||||||||8
1654155890000|2022-06-02 07:44:50|1052.8|1052.2|1052.9|1052.3|1052.9|1052.3|1052.8|1052.2|25
1654155900000|2022-06-02 07:45:00|||||||||9
1654155910000|2022-06-02 07:45:10|||||||||16
1654155940000|2022-06-02 07:45:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1
1654155950000|2022-06-02 07:45:50|1052.5|1051.9|1051.9|1051.3|1052.5|1051.9|1051.9|1051.3|12
1654155960000|2022-06-02 07:46:00|1051.8|1051.2|1052.4|1051.4|1052.4|1051.5|1051.7|1051.1|2
1654155970000|2022-06-02 07:46:10|1052.1|1051.5|1052.4|1051.4|1052.4|1051.6|1052.1|1051.4|0
1654155980000|2022-06-02 07:46:20|1052.2|1051.6|1052.5|1051.9|1052.5|1051.9|1052.2|1051.4|0
1654155990000|2022-06-02 07:46:30|1052.4|1051.8|1052|1051.4|1052.4|1051.8|1051.9|1051.3|3
1654156000000|2022-06-02 07:46:40|1052.1|1051.5|1052.4|1051.8|1052.4|1051.8|1051.9|1051.3|1
1654156010000|2022-06-02 07:46:50|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|4
1654156020000|2022-06-02 07:47:00|1053|1051.5|1052.8|1052.2|1053|1052.2|1052.8|1051.5|3
1654156030000|2022-06-02 07:47:10|1052.9|1051.9|1052.5|1051.9|1052.9|1052.2|1052.5|1051.9|2
1654156040000|2022-06-02 07:47:20|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|0
1654156050000|2022-06-02 07:47:30|1052.9|1051.9|1052.6|1052|1052.9|1052|1052.6|1051.9|2
1654156060000|2022-06-02 07:47:40|1052.4|1051.4|1052.2|1051.6|1052.4|1051.6|1052.2|1051.4|2
1654156080000|2022-06-02 07:48:00|1052.1|1051.5|1052.6|1051.1|1052.6|1051.5|1052.1|1051.1|1
1654156100000|2022-06-02 07:48:20|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|0
1654156130000|2022-06-02 07:48:50|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|10
1654156140000|2022-06-02 07:49:00|||||||||1
1654156170000|2022-06-02 07:49:30|||||||||4
1654156250000|2022-06-02 07:50:50|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1
1654156270000|2022-06-02 07:51:10|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1654156310000|2022-06-02 07:51:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1
1654156320000|2022-06-02 07:52:00|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|2
1654156500000|2022-06-02 07:55:00|1052.9|1052.3|1052.5|1051.9|1052.9|1052.3|1052.5|1051.9|3
1654156550000|2022-06-02 07:55:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1654156560000|2022-06-02 07:56:00|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|2
1654156570000|2022-06-02 07:56:10|||||||||2
1654156580000|2022-06-02 07:56:20|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|0
1654156600000|2022-06-02 07:56:40|||||||||1
1654156680000|2022-06-02 07:58:00|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|1
1654156720000|2022-06-02 07:58:40|||||||||2
1654156740000|2022-06-02 07:59:00|1052.5|1051.9|1052.6|1052|1052.8|1052|1052.5|1051.8|6
1654156750000|2022-06-02 07:59:10|1052.5|1051.9|1052.3|1051.7|1052.5|1051.9|1052.3|1051.7|1
1654156760000|2022-06-02 07:59:20|1052.4|1051.8|1052.5|1051.9|1052.9|1052|1052.4|1051.8|0
1654156770000|2022-06-02 07:59:30|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|1
1654156790000|2022-06-02 07:59:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1654156800000|2022-06-02 08:00:00|1052.5|1051.9|1052.9|1051.9|1052.9|1052.2|1052.5|1051.9|1
1654156810000|2022-06-02 08:00:10|||||||||2
1654156840000|2022-06-02 08:00:40|1052.8|1052.2|1052.9|1052.3|1052.9|1052.3|1052.8|1052.2|0
1654156850000|2022-06-02 08:00:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1
1654156860000|2022-06-02 08:01:00|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1
1654156910000|2022-06-02 08:01:50|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1
1654156940000|2022-06-02 08:02:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1654156950000|2022-06-02 08:02:30|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1
1654156970000|2022-06-02 08:02:50|||||||||1
1654157030000|2022-06-02 08:03:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|2
1654157040000|2022-06-02 08:04:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1654157090000|2022-06-02 08:04:50|||||||||1
1654157150000|2022-06-02 08:05:50|||||||||1
1654157180000|2022-06-02 08:06:20|1052.4|1051.8|1052.3|1051.3|1052.4|1051.8|1052.3|1051.3|11
1654157220000|2022-06-02 08:07:00|1052.1|1051.5|1051.9|1050.9|1052.2|1051.6|1051.8|1050.8|2
1654157260000|2022-06-02 08:07:40|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1654157270000|2022-06-02 08:07:50|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|1
1654157280000|2022-06-02 08:08:00|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|2
1654157310000|2022-06-02 08:08:30|1051.9|1050.9|1051.6|1051|1051.9|1051|1051.6|1050.9|1
1654157330000|2022-06-02 08:08:50|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1654157340000|2022-06-02 08:09:00|1051.4||1051.8||1051.8||1051.4||1
1654157450000|2022-06-02 08:10:50|||||||||1
1654157480000|2022-06-02 08:11:20|1051.6|1051|1052.2|1051.2|1052.2|1051.5|1051.6|1050.9|1
1654157530000|2022-06-02 08:12:10|1052.1|1051.5|1052.9|1051.9|1052.9|1051.9|1052.1|1051.5|3
1654157540000|2022-06-02 08:12:20|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1654157650000|2022-06-02 08:14:10|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1654157670000|2022-06-02 08:14:30|||||||||1
1654157680000|2022-06-02 08:14:40|1052.8|1052.2|1052.9|1052.3|1052.9|1052.3|1052.8|1052.2|6
1654157700000|2022-06-02 08:15:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1654157710000|2022-06-02 08:15:10|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1654157760000|2022-06-02 08:16:00|||||||||1
1654157780000|2022-06-02 08:16:20|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|2
1654157880000|2022-06-02 08:18:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|2
1654157910000|2022-06-02 08:18:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1654157920000|2022-06-02 08:18:40|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1654157940000|2022-06-02 08:19:00|1053.1|1052.1|1052.9|1052.3|1053.1|1052.3|1052.9|1052.1|1
1654157950000|2022-06-02 08:19:10|1053.1|1052.1|1053|1052.4|1053.1|1052.4|1053|1052.1|0
1654157960000|2022-06-02 08:19:20|1053.1|1052.1|1053.1|1052.1|1053.2|1052.4|1053|1052.1|0
1654157970000|2022-06-02 08:19:30||1052.5||1052.5||1052.5||1052.5|1
1654157980000|2022-06-02 08:19:40|1053.3|1052.7|1053.4|1052.4|1053.4|1052.7|1053.3|1052.4|1
1654158000000|2022-06-02 08:20:00|1053.3|1052.7|1053.4|1052.4|1053.4|1052.7|1053.3|1052.4|0
1654158020000|2022-06-02 08:20:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1654158030000|2022-06-02 08:20:30|1054|1053.4|1054|1053|1054.2|1053.6|1053.9|1053|9
1654158050000|2022-06-02 08:20:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1654158060000|2022-06-02 08:21:00|1053.6|1053|1053.4|1052.8|1053.7|1053.1|1053.4|1052.8|2
1654158070000|2022-06-02 08:21:10|1053.6|1053|1053.7|1053.1|1053.7|1053.1|1053.6|1053|0
1654158090000|2022-06-02 08:21:30|1054|1053.4|1054|1053|1054|1053.4|1054|1053|10
1654158110000|2022-06-02 08:21:50|||||||||1
1654158120000|2022-06-02 08:22:00|1053.9|1053.3|1054|1053.4|1054.2|1053.5|1053.9|1053.2|2
1654158140000|2022-06-02 08:22:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1654158160000|2022-06-02 08:22:40|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|1
1654158170000|2022-06-02 08:22:50|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1654158190000|2022-06-02 08:23:10|1053.9|1052.9|1054|1053|1054|1053.3|1053.9|1052.9|1
1654158240000|2022-06-02 08:24:00|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1654158300000|2022-06-02 08:25:00|1053.9|1053.3|1054|1053|1054|1053.4|1053.9|1053|3
1654158320000|2022-06-02 08:25:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1654158330000|2022-06-02 08:25:30|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|4
1654158340000|2022-06-02 08:25:40|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1
1654158360000|2022-06-02 08:26:00|1054.4|1053.4|1054.1|1053.5|1054.4|1053.5|1054.1|1053.4|1
1654158370000|2022-06-02 08:26:10|1054.6|1054|1054.4|1053.4|1054.6|1054|1054.1|1053.3|3
1654158380000|2022-06-02 08:26:20|1054.5|1053.8|1054.5|1053.9|1054.5|1053.9|1054.5|1053.8|1
1654158420000|2022-06-02 08:27:00|1054.4|1053.8|1054.4|1053.8|1054.5|1053.8|1054.4|1053.5|2
1654158440000|2022-06-02 08:27:20|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|4
1654158450000|2022-06-02 08:27:30|||||||||3
1654158470000|2022-06-02 08:27:50|||||||||1
1654158480000|2022-06-02 08:28:00|1054.9|1054.3|1055|1054.4|1055.1|1054.5|1054.9|1054.3|5
1654158510000|2022-06-02 08:28:30|||||||||1
1654158540000|2022-06-02 08:29:00|1054.9|1054.3|1054.7|1054.1|1055|1054.4|1054.7|1054.1|4
1654158550000|2022-06-02 08:29:10|||||||||1
1654158560000|2022-06-02 08:29:20|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|10
1654158590000|2022-06-02 08:29:50|||||||||1
1654158620000|2022-06-02 08:30:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1654158630000|2022-06-02 08:30:30|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|1
1654158640000|2022-06-02 08:30:40|1055|1054.4|1054.7|1054.1|1055|1054.4|1054.7|1054.1|3
1654158680000|2022-06-02 08:31:20|1054.6|1054|1054.7|1054.1|1054.7|1054.1|1054.6|1054|1
1654158710000|2022-06-02 08:31:50|1054.6|1054|1054.8|1054.2|1054.9|1054.2|1054.6|1053.9|3
1654158720000|2022-06-02 08:32:00|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1654158730000|2022-06-02 08:32:10|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|5
1654158740000|2022-06-02 08:32:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1654158750000|2022-06-02 08:32:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|2
1654158780000|2022-06-02 08:33:00|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|0
1654158800000|2022-06-02 08:33:20|1055.3|1054.7|1055.5|1054.9|1055.5|1054.9|1055.3|1054.7|1
1654158810000|2022-06-02 08:33:30|1055.4|1054.8|1055.3|1054.7|1055.4|1054.8|1055.2|1054.6|1
1654158820000|2022-06-02 08:33:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1654158860000|2022-06-02 08:34:20|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|0
1654158870000|2022-06-02 08:34:30|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1654158890000|2022-06-02 08:34:50|1055.7|1055.1|1055.6|1055|1055.9|1055.3|1055.6|1054.9|10
1654158900000|2022-06-02 08:35:00|1055.8|1054.8|1056.3|1055.3|1056.4|1055.4|1055.4|1054.8|13
1654158920000|2022-06-02 08:35:20|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|0
1654158930000|2022-06-02 08:35:30|1056.4|1055.8|1056.4|1055.4|1056.4|1055.8|1056.2|1055.4|11
1654158950000|2022-06-02 08:35:50|1056.1|1055.5|1056|1055|1056.3|1055.6|1056|1054.8|4
1654158960000|2022-06-02 08:36:00|1055.9|1054.9|1055.6|1055|1055.9|1055.1|1055.6|1054.9|5
1654158980000|2022-06-02 08:36:20|1055.9|1054.9|1055.7|1054.7|1055.9|1055|1055.6|1054.7|0
1654159000000|2022-06-02 08:36:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1654159010000|2022-06-02 08:36:50|1055.3|1054.7|1055.1|1054.5|1055.3|1054.7|1055.1|1054.5|0
1654159020000|2022-06-02 08:37:00|1055.2|1054.6|1055.4|1054.8|1055.5|1054.8|1055.2|1054.4|5
1654159030000|2022-06-02 08:37:10|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|1
1654159040000|2022-06-02 08:37:20|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|0
1654159050000|2022-06-02 08:37:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1654159080000|2022-06-02 08:38:00|1055.3|1054.7|1055.3|1054.3|1055.3|1054.7|1055.1|1054.3|2
1654159090000|2022-06-02 08:38:10|1055.1|1054.5|1055|1054|1055.1|1054.5|1055|1054|0
1654159110000|2022-06-02 08:38:30|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1
1654159140000|2022-06-02 08:39:00|||||||||1
1654159170000|2022-06-02 08:39:30|1055.2|1054.6|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|0
1654159190000|2022-06-02 08:39:50|1055.3|1054.3|1055.2|1054.6|1055.3|1054.6|1055|1054|3
1654159200000|2022-06-02 08:40:00|||||||||2
1654159220000|2022-06-02 08:40:20|1055.5|1054.9|1055.8|1055.2|1055.8|1055.2|1055.5|1054.9|3
1654159240000|2022-06-02 08:40:40|||||||||1
1654159260000|2022-06-02 08:41:00|1055.7|1054.7|1055.6|1055|1055.7|1055|1055.6|1054.7|1
1654159270000|2022-06-02 08:41:10|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|2
1654159290000|2022-06-02 08:41:30|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1654159300000|2022-06-02 08:41:40|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|0
1654159320000|2022-06-02 08:42:00|1055.9|1055.3|1055.9|1055.3|1056|1055.4|1055.9|1055.3|4
1654159350000|2022-06-02 08:42:30|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1
1654159360000|2022-06-02 08:42:40|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|0
1654159370000|2022-06-02 08:42:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1
1654159380000|2022-06-02 08:43:00|1055.9|1055.3|1055.9|1054.9|1055.9|1055.3|1055.9|1054.9|3
1654159390000|2022-06-02 08:43:10|||||||||1
1654159470000|2022-06-02 08:44:30|1055.4|1054.8|1055.5|1054.5|1055.5|1054.8|1055.2|1054.4|2
1654159480000|2022-06-02 08:44:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1654159500000|2022-06-02 08:45:00|1055.5|1054.9|1055.7|1055.1|1055.7|1055.1|1055.2|1054.5|5
1654159510000|2022-06-02 08:45:10|1055.8|1055.2|1056.1|1054.6|1056.1|1055.3|1055.8|1054.6|2
1654159520000|2022-06-02 08:45:20|1055.9|1055.3|1055.4|1054.8|1055.9|1055.3|1055.1|1054.5|1
1654159530000|2022-06-02 08:45:30|1055.6|1054.6|1055.7|1054.7|1055.7|1054.7|1055.6|1054.6|0
1654159540000|2022-06-02 08:45:40|1055.6|1055|1055.9|1055.3|1055.9|1055.3|1055.6|1055|1
1654159560000|2022-06-02 08:46:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1
1654159590000|2022-06-02 08:46:30|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1
1654159600000|2022-06-02 08:46:40|1056.1|1055.5|1056.3|1055.3|1056.3|1055.5|1056.1|1055.3|2
1654159610000|2022-06-02 08:46:50|1055.9|1055.4|1056.4|1055.4|1056.5|1055.9|1055.9|1055.3|25
1654159620000|2022-06-02 08:47:00|1056.1|1055.5|1056.4|1055.8|1056.5|1055.9|1056.1|1055.5|1
1654159630000|2022-06-02 08:47:10|1056.2|1055.6|1057|1056|1057.5|1056.5|1056.2|1055.6|16
1654159640000|2022-06-02 08:47:20|1056.9|1056.3|1056.2|1055.6|1056.9|1056.3|1056.1|1055.4|2
1654159650000|2022-06-02 08:47:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.5|1055.9|1
1654159660000|2022-06-02 08:47:40|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|1
1654159670000|2022-06-02 08:47:50|1056.9|1055.9|1058.1|1057.5|1058.1|1057.5|1056.9|1055.9|10
1654159680000|2022-06-02 08:48:00|1058|1057|1057.4|1056.8|1058.3|1057.4|1057.4|1056.6|3
1654159690000|2022-06-02 08:48:10|1057.2|1056.6|1057.4|1056.4|1057.4|1056.8|1057.1|1056.4|9
1654159700000|2022-06-02 08:48:20|1057.5|1056.5|1057.7|1057.1|1057.9|1057.1|1057.2|1056.4|16
1654159710000|2022-06-02 08:48:30|1057.8|1056.8|1057.9|1056.9|1057.9|1057|1057.1|1056.5|5
1654159720000|2022-06-02 08:48:40|1057.6|1057|1057.7|1056.7|1057.8|1057|1057.6|1056.7|0
1654159730000|2022-06-02 08:48:50|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|1
1654159740000|2022-06-02 08:49:00|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|8
1654159750000|2022-06-02 08:49:10|1056.8|1055.8|1056.9|1055.4|1056.9|1055.8|1056.7|1055.4|2
1654159760000|2022-06-02 08:49:20|1056.5|1055.5|1056.5|1055.5|1056.8|1055.6|1056.5|1055.3|0
1654159770000|2022-06-02 08:49:30|1056.4|1055.4|1055.4|1054.4|1056.4|1055.6|1055.4|1054.1|4
1654159780000|2022-06-02 08:49:40|1055.7|1054.2|1055.4|1054.8|1055.7|1054.8|1055.4|1054.2|0
1654159790000|2022-06-02 08:49:50|1055.3|1054.7|1055.4|1054.4|1055.4|1054.7|1055.3|1054.4|1
1654159800000|2022-06-02 08:50:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1654159810000|2022-06-02 08:50:10|1055.2|1054.6|1055.3|1054.3|1055.3|1054.6|1055.2|1054.3|0
1654159820000|2022-06-02 08:50:20|1055.2|1054.2|1055|1054.4|1055.3|1054.5|1055|1054.1|0
1654159830000|2022-06-02 08:50:30|1055.1|1054.5|1055|1054.4|1055.3|1054.5|1055|1054.2|0
1654159840000|2022-06-02 08:50:40|1055.1|1054.5|1055.4|1054.4|1055.4|1054.5|1055.1|1054.4|1
1654159850000|2022-06-02 08:50:50|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1654159870000|2022-06-02 08:51:10|1056.3|1055.3|1056.3|1055.3|1056.3|1055.3|1056.3|1055.3|1
1654159880000|2022-06-02 08:51:20|1056.1|1055.5|1056.7|1056.1|1056.7|1056.1|1056.1|1055.5|3
1654159890000|2022-06-02 08:51:30|1056.8|1056.2|1057.7|1056.7|1057.8|1056.7|1056.8|1056.2|3
1654159900000|2022-06-02 08:51:40|1057.8|1056.8|1057.9|1056.4|1057.9|1057.1|1057.5|1056.4|7
1654159910000|2022-06-02 08:51:50|1057.5|1056.5|1057.1|1056.5|1057.5|1056.6|1057.1|1056.5|0
1654159920000|2022-06-02 08:52:00|1057.2|1056.6|1057.5|1056.5|1057.9|1057.1|1057.2|1056.5|4
1654160000000|2022-06-02 08:53:20|1057.1||1057.1||1057.1||1057.1||0
1654160010000|2022-06-02 08:53:30|1056.8|1055.8|1056.9|1055.9|1056.9|1055.9|1056.5|1055.5|14
1654160020000|2022-06-02 08:53:40||1056.3||1056.3||1056.3||1056.3|1
1654160030000|2022-06-02 08:53:50|1057.1|1056.1|1057|1056|1057.1|1056.5|1057|1056|1
1654160040000|2022-06-02 08:54:00|1056.9|1056.3|1056.9|1056.3|1057|1056.3|1056.9|1056|0
1654160050000|2022-06-02 08:54:10|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1
1654160070000|2022-06-02 08:54:30|1057.7|1056.7|1057.9|1056.4|1057.9|1056.7|1057.7|1056.4|1
1654160080000|2022-06-02 08:54:40|||||||||1
1654160090000|2022-06-02 08:54:50|1057.7|1056.7|1058|1056.5|1058|1056.7|1057.7|1056.5|0
1654160100000|2022-06-02 08:55:00|1057.7|1056.7|1058.4|1056.9|1058.5|1057.7|1057.6|1056.7|6
1654160110000|2022-06-02 08:55:10|1058.1|1057.1|1058|1057|1058.3|1057.1|1058|1056.8|0
1654160120000|2022-06-02 08:55:20|1058.4|1056.9|1058.4|1057.4|1058.4|1057.6|1058.2|1056.9|8
1654160130000|2022-06-02 08:55:30|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1654160140000|2022-06-02 08:55:40|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1
1654160150000|2022-06-02 08:55:50|1058.2|1057.6|1058.1|1057.5|1058.3|1057.6|1058.1|1057.3|0
1654160160000|2022-06-02 08:56:00|1058.4|1057.4|1058.4|1057.4|1058.6|1057.4|1057.9|1057.1|3
1654160170000|2022-06-02 08:56:10|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|2
1654160180000|2022-06-02 08:56:20|1058.6|1057.1|1057.6|1057|1058.6|1057.3|1057.6|1056.6|2
1654160190000|2022-06-02 08:56:30|1058.1|1057.1|1057.9|1057.3|1058.1|1057.3|1057.9|1057.1|1
1654160200000|2022-06-02 08:56:40|1058|1057|1058|1057.4|1058|1057.4|1057.8|1056.9|0
1654160210000|2022-06-02 08:56:50|1058.4|1057.5|1058.1|1057.5|1058.4|1057.5|1058.1|1057.5|1
1654160220000|2022-06-02 08:57:00|1058.2|1057.6|1058|1057|1058.2|1057.6|1058|1056.7|2
1654160230000|2022-06-02 08:57:10|1057.9|1057.3|1058.4|1057.4|1058.6|1057.4|1057.9|1056.9|7
1654160240000|2022-06-02 08:57:20|||||||||1
1654160250000|2022-06-02 08:57:30|1058.3|1057.7|1058.4|1057.4|1058.4|1057.8|1058.3|1057.4|14
1654160260000|2022-06-02 08:57:40|1058.6|1057.1|1058.1|1057.1|1058.6|1057.5|1058.1|1057.1|2
1654160270000|2022-06-02 08:57:50|1058|1057.4|1058.1|1057.5|1058.4|1057.5|1058|1057.4|0
1654160280000|2022-06-02 08:58:00|1058.2|1057.6|1058.4|1057.8|1058.4|1057.8|1058.2|1057.6|1
1654160290000|2022-06-02 08:58:10|||||||||2
1654160300000|2022-06-02 08:58:20|1058.9|1057.9|1058.7|1058.1|1058.9|1058.2|1058.7|1057.9|2
1654160310000|2022-06-02 08:58:30|1058.8|1058.2|1059.2|1058.6|1059.2|1058.6|1058.8|1058.2|4
1654160340000|2022-06-02 08:59:00|1059.3|1058.7|1060.2|1059.6|1060.2|1059.6|1059.3|1058.7|30
1654160350000|2022-06-02 08:59:10|1060.4|1059.8|1060.2|1059.2|1060.4|1059.8|1060.2|1059.2|22
1654160370000|2022-06-02 08:59:30|1060.4|1059.8|1060.3|1059.3|1060.5|1059.9|1060.3|1059.3|5
1654160380000|2022-06-02 08:59:40|1060.6|1059.1|1060.3|1059.3|1060.6|1059.4|1059.9|1059.1|1
1654160390000|2022-06-02 08:59:50|1060.4|1059.4|1060.1|1059.5|1060.4|1059.6|1060.1|1059.4|2
1654160400000|2022-06-02 09:00:00|1060|1059.4|1059.9|1059.3|1060.6|1059.4|1059.4|1058.8|2
1654160420000|2022-06-02 09:00:20|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.4|1058.6|3
1654160430000|2022-06-02 09:00:30|1059.9|1058.9|1060.1|1058.6|1060.1|1058.9|1059.9|1058.4|4
1654160440000|2022-06-02 09:00:40|1059.8|1058.8|1060.4|1059.4|1060.6|1059.4|1059.8|1058.6|3
1654160450000|2022-06-02 09:00:50|1060.6|1059.1|1060.4|1059.4|1060.6|1059.4|1060.4|1059.1|0
1654160460000|2022-06-02 09:01:00|1060.6|1059.1|1060.3|1059.3|1060.6|1059.3|1060.3|1059.1|0
1654160480000|2022-06-02 09:01:20|1060.1|1059.5|1060.5|1059.5|1060.5|1059.7|1060.1|1059.4|3
1654160500000|2022-06-02 09:01:40|||||||||1
1654160510000|2022-06-02 09:01:50|1060.3|1059.3|1060.4|1059.4|1060.6|1059.4|1060.3|1059.1|6
1654160520000|2022-06-02 09:02:00|1060.1|1059.5|1060.3|1059.3|1060.3|1059.5|1060.1|1059.3|0
1654160550000|2022-06-02 09:02:30|1060.4|1059.4|1060.4|1059.4|1060.4|1059.5|1060.1|1059.3|10
1654160560000|2022-06-02 09:02:40|1060.6|1059.1|1060.4|1059.4|1060.6|1059.4|1060.4|1059.1|1
1654160570000|2022-06-02 09:02:50|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|0
1654160580000|2022-06-02 09:03:00|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1654160590000|2022-06-02 09:03:10|||||||||1
1654160610000|2022-06-02 09:03:30|1060.5|1059.9|1060.1|1059.5|1060.5|1059.9|1060.1|1059.3|2
1654160620000|2022-06-02 09:03:40|1060.5|1059.6|1060.3|1059.3|1060.5|1059.6|1060.1|1059.3|6
1654160630000|2022-06-02 09:03:50|1060.1|1059.5|1060.1|1059.5|1060.3|1059.5|1060.1|1059.3|0
1654160640000|2022-06-02 09:04:00|1060.3|1059.7|1060.5|1059.5|1060.5|1059.7|1060.3|1059.5|2
1654160650000|2022-06-02 09:04:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1654160660000|2022-06-02 09:04:20|1060.6|1060|1060.4|1059.4|1060.7|1060|1060.4|1059.2|8
1654160670000|2022-06-02 09:04:30|1060.7|1059.2|1060.4|1059.4|1060.7|1059.4|1060.4|1059.2|0
1654160690000|2022-06-02 09:04:50|1060.7|1059.2|1060.8|1059.3|1060.9|1059.7|1060.6|1059.2|0
1654160700000|2022-06-02 09:05:00|1060.5|1059.5|1060.4|1059.8|1060.5|1059.8|1060.4|1059.5|0
1654160710000|2022-06-02 09:05:10|1060.2|1059.6|1059.9|1059.3|1060.6|1059.6|1059.9|1059.3|2
1654160720000|2022-06-02 09:05:20|1060.3|1059.5|1060.1|1059.5|1060.3|1059.5|1059.9|1059.3|2
1654160730000|2022-06-02 09:05:30|1060.3|1059.3|1059.9|1059.3|1060.3|1059.5|1059.9|1059.3|0
1654160740000|2022-06-02 09:05:40|1059.8|1058.8|1059.8|1058.3|1060|1059|1059.6|1058.3|0
1654160750000|2022-06-02 09:05:50|1059.6|1058.6|1059.8|1058.3|1059.8|1058.6|1059.6|1058.3|0
1654160760000|2022-06-02 09:06:00|1059.5|1058.5|1059.8|1058.3|1059.8|1058.5|1059.5|1058.3|0
1654160790000|2022-06-02 09:06:30|1059.6|1059|1060.1|1059.5|1060.1|1059.5|1059.6|1059|4
1654160800000|2022-06-02 09:06:40|1060.2|1059.6|1060.5|1059.5|1060.5|1059.6|1060.2|1059.5|0
1654160810000|2022-06-02 09:06:50||1059.9||1059.9||1059.9||1059.9|0
1654160820000|2022-06-02 09:07:00|1060.4|1059.8|1060.5|1059.9|1060.5|1059.9|1060.4|1059.5|2
1654160860000|2022-06-02 09:07:40|1060.6|1060|1061|1060.4|1061.5|1060.9|1060.6|1060|37
1654160870000|2022-06-02 09:07:50|1061.4|1060.3|1061.2|1060.2|1061.4|1060.3|1061.2|1059.9|4
1654160880000|2022-06-02 09:08:00|1060.9|1060.3|1060.7|1060.1|1060.9|1060.3|1060.7|1060.1|0
1654160890000|2022-06-02 09:08:10|1060.6|1060|1060.7|1060.1|1060.7|1060.1|1060.6|1060|3
1654160900000|2022-06-02 09:08:20|1060.9|1059.9|1061|1060|1061.2|1060.2|1060.8|1059.7|5
1654160910000|2022-06-02 09:08:30|1061.2|1060.2|1060.9|1060.3|1061.2|1060.3|1060.9|1060|4
1654160920000|2022-06-02 09:08:40|1061|1060|1060.8|1060.2|1061|1060.2|1060.8|1059.9|1
1654160940000|2022-06-02 09:09:00|1060.6|1060|1060.4|1059.4|1060.6|1060|1060.4|1059.4|1
1654160960000|2022-06-02 09:09:20|1059.9|1058.9|1059.9|1058.9|1060.3|1059.3|1059.9|1058.7|5
1654160970000|2022-06-02 09:09:30|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|1
1654160980000|2022-06-02 09:09:40|1059.6|1059|1060.2|1058.7|1060.2|1059.1|1059.6|1058.7|1
1654160990000|2022-06-02 09:09:50|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|0
1654161000000|2022-06-02 09:10:00|1059.6|1059|1059.4|1058.8|1059.8|1059.1|1059.4|1058.8|3
1654161010000|2022-06-02 09:10:10|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|0
1654161020000|2022-06-02 09:10:20|1059.4|1058.8|1059.4|1058.8|1059.5|1058.9|1059.4|1058.8|2
1654161060000|2022-06-02 09:11:00|1059.7|1058.7|1059.6|1059|1059.7|1059|1059.6|1058.7|2
1654161070000|2022-06-02 09:11:10|1059.8|1058.8|1060|1059.4|1060|1059.4|1059.5|1058.3|3
1654161090000|2022-06-02 09:11:30|1060.3|1059.3|1060.4|1059.4|1060.4|1059.4|1060.3|1059.3|0
1654161100000|2022-06-02 09:11:40|1060.5|1059.8|1060.5|1059.9|1060.5|1059.9|1060.5|1059.8|0
1654161110000|2022-06-02 09:11:50|1060.8|1060.2|1060.9|1059.9|1060.9|1060.2|1060.8|1059.9|0
1654161120000|2022-06-02 09:12:00|1060.8|1060.2|1061.5|1060.5|1061.8|1060.8|1060.8|1060.2|1
1654161130000|2022-06-02 09:12:10|1061.4|1060.8|1062.8|1061.3|1062.8|1061.8|1061.4|1060.8|29
1654161140000|2022-06-02 09:12:20|1062.6|1061.6|1062.5|1061.9|1062.8|1061.9|1062.5|1061.6|2
1654161150000|2022-06-02 09:12:30|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654161160000|2022-06-02 09:12:40|1062.8|1061.8|1062.8|1061.3|1062.8|1061.8|1062.8|1061.3|1
1654161170000|2022-06-02 09:12:50|1062.9|1061.4|1062.7|1061.7|1062.9|1061.7|1062.7|1061.4|0
1654161180000|2022-06-02 09:13:00|1062.6|1062|1062.8|1061.8|1062.8|1062|1062.6|1061.7|1
1654161210000|2022-06-02 09:13:30|1062.7|1062.1|1062.9|1061.9|1062.9|1062.1|1062.7|1061.9|0
1654161220000|2022-06-02 09:13:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|4
1654161230000|2022-06-02 09:13:50|1062.2|1061.6|1062.3|1061.3|1062.3|1061.6|1062.2|1061.3|1
1654161240000|2022-06-02 09:14:00|1062.1|1061.5|1062.4|1061.4|1062.4|1061.5|1062.1|1061.3|0
1654161280000|2022-06-02 09:14:40|1062.6|1061.1|1062.3|1061.3|1062.6|1061.3|1062.3|1061.1|0
1654161290000|2022-06-02 09:14:50|1061.9||1061.9||1061.9||1061.9||2
1654161300000|2022-06-02 09:15:00|1061.8|1061.2|1061.7|1060.7|1061.8|1061.2|1061.4|1060.7|4
1654161310000|2022-06-02 09:15:10|1062|1060.5|1062.2|1061.2|1062.2|1061.2|1061.7|1060.5|3
1654161320000|2022-06-02 09:15:20|1062.5|1061|1062.4|1061.8|1062.6|1061.8|1062.3|1061|1
1654161330000|2022-06-02 09:15:30|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|0
1654161340000|2022-06-02 09:15:40|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1062.1|1061.2|14
1654161350000|2022-06-02 09:15:50|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|1
1654161360000|2022-06-02 09:16:00|1062.5|1061.9|1062.1|1061.5|1062.5|1061.9|1062.1|1061.3|1
1654161370000|2022-06-02 09:16:10|1062.4|1061.8|1063|1061.5|1063|1061.8|1062.4|1061.5|3
1654161380000|2022-06-02 09:16:20|1063.1|1061.6|1063.2|1062.2|1063.2|1062.2|1062.7|1061.6|3
1654161400000|2022-06-02 09:16:40|1062.9|1062.3|1063.7|1062.7|1063.7|1062.7|1062.9|1062.3|7
1654161420000|2022-06-02 09:17:00|1063.2|1062.2|1063.1|1062.5|1063.4|1062.5|1063.1|1062.2|8
1654161430000|2022-06-02 09:17:10|1063.4|1062.4|1063|1062.4|1063.4|1062.4|1063|1062.3|0
1654161440000|2022-06-02 09:17:20|1062.8|1062.2|1062.7|1061.7|1062.9|1062.3|1062.7|1061.7|3
1654161460000|2022-06-02 09:17:40|1062.8|1061.3|1062.7|1061.7|1062.8|1061.7|1062.6|1061.3|2
1654161480000|2022-06-02 09:18:00|1062.8|1061.8|1063.1|1062.5|1063.1|1062.5|1062.8|1061.8|2
1654161490000|2022-06-02 09:18:10|1063.4|1062.4|1063.1|1062.5|1063.4|1062.5|1063.1|1062.4|4
1654161500000|2022-06-02 09:18:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|6
1654161510000|2022-06-02 09:18:30|1063.4|1062.4|1063.7|1062.7|1063.7|1062.7|1063.4|1062.4|16
1654161520000|2022-06-02 09:18:40|1063.8|1063.2|1064|1062.5|1064|1063.2|1063.8|1062.5|13
1654161530000|2022-06-02 09:18:50|1063.8|1063.2|1063.9|1062.9|1063.9|1063.3|1063.8|1062.9|14
1654161540000|2022-06-02 09:19:00|1063.7|1063.1|1064.1|1062.6|1064.1|1063.2|1063.7|1062.6|2
1654161550000|2022-06-02 09:19:10|1063.9|1062.9|1063.8|1063.2|1063.9|1063.2|1063.7|1062.9|1
1654161560000|2022-06-02 09:19:20|1064|1063.4|1063.9|1062.9|1064|1063.4|1063.8|1062.9|8
1654161570000|2022-06-02 09:19:30|1063.8|1063.2|1063.8|1063.2|1063.9|1063.2|1063.7|1062.9|1
1654161580000|2022-06-02 09:19:40|1063.9|1062.9|1063.8|1062.8|1063.9|1063.3|1063.8|1062.8|3
1654161590000|2022-06-02 09:19:50|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.2|1062.5|1
1654161600000|2022-06-02 09:20:00|1063.7|1062.7|1063.3|1062.7|1063.7|1062.8|1063|1062.4|3
1654161610000|2022-06-02 09:20:10|1063.2|1062.6|1062.7|1062.1|1063.4|1062.8|1062.7|1062.1|7
1654161620000|2022-06-02 09:20:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|3
1654161630000|2022-06-02 09:20:30|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|2
1654161640000|2022-06-02 09:20:40|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.6|1062|16
1654161650000|2022-06-02 09:20:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1
1654161660000|2022-06-02 09:21:00|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|1
1654161680000|2022-06-02 09:21:20|1062.8|1062.2|1062.7|1062.1|1062.8|1062.2|1062.6|1062|30
1654161720000|2022-06-02 09:22:00|||||||||1
1654161740000|2022-06-02 09:22:20|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|6
1654161750000|2022-06-02 09:22:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1654161760000|2022-06-02 09:22:40|1062.8|1061.8|1062|1061|1062.8|1061.8|1062|1061|14
1654161770000|2022-06-02 09:22:50|1061.9|1061.3|1062|1061|1062|1061.3|1061.9|1061|0
1654161780000|2022-06-02 09:23:00|1061.5|1060.9|1061.4|1060.4|1061.5|1060.9|1060.5|1059.9|24
1654161790000|2022-06-02 09:23:10|1061.6|1060.6|1061.9|1060.9|1062|1061.4|1061.5|1060.6|4
1654161800000|2022-06-02 09:23:20|||||||||1
1654161820000|2022-06-02 09:23:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|3
1654161830000|2022-06-02 09:23:50|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|3
1654161840000|2022-06-02 09:24:00|1062.7|1062.1|1062.4|1061.4|1062.7|1062.1|1062.4|1061.4|4
1654161850000|2022-06-02 09:24:10|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|0
1654161860000|2022-06-02 09:24:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1654161870000|2022-06-02 09:24:30|1062.2|1061.6|1062.3|1061.3|1062.3|1061.6|1062.2|1061.3|1
1654161880000|2022-06-02 09:24:40|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1654161890000|2022-06-02 09:24:50|1062|1061.4|1062.4|1061.4|1062.4|1061.5|1062|1061.4|1
1654161900000|2022-06-02 09:25:00|1062.1|1061.5|1062.1|1061.5|1062.4|1061.8|1062.1|1061.4|3
1654161910000|2022-06-02 09:25:10|1061.6|1061|1061.9|1061.3|1062.5|1061.3|1061.6|1061|8
1654161920000|2022-06-02 09:25:20|1061.7|1061.1|1061.4|1060.8|1062.2|1061.2|1061.4|1060.5|9
1654161940000|2022-06-02 09:25:40|1061.5|1060.5|1061.4|1060.8|1061.5|1060.8|1061.4|1060.5|0
1654161960000|2022-06-02 09:26:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|2
1654161970000|2022-06-02 09:26:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1654161990000|2022-06-02 09:26:30|1060.9|1059.9|1060.9|1059.9|1060.9|1060.2|1060.6|1059.9|5
1654162010000|2022-06-02 09:26:50|1060.7|1060.1|1060.9|1059.9|1060.9|1060.1|1060.6|1059.9|0
1654162020000|2022-06-02 09:27:00|||||||||2
1654162030000|2022-06-02 09:27:10|1061.4|1060.1|1061.2|1060.2|1061.4|1060.2|1061.1|1060.1|0
1654162060000|2022-06-02 09:27:40|1061|1060.4|1061.4|1060.8|1061.4|1060.8|1061|1060.4|0
1654162070000|2022-06-02 09:27:50|1061.2|1060.2|1061.1|1059.6|1061.4|1060.2|1061.1|1059.6|1
1654162080000|2022-06-02 09:28:00|1060.9|1059.9|1061|1060.4|1061|1060.4|1060.9|1059.9|1
1654162090000|2022-06-02 09:28:10|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1
1654162100000|2022-06-02 09:28:20|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1654162120000|2022-06-02 09:28:40|1061.2|1059.7|1061.2|1060.2|1061.4|1060.4|1060.9|1059.7|7
1654162130000|2022-06-02 09:28:50|1061.3|1060.3|1061.4|1060.4|1061.4|1060.4|1061.3|1060.3|6
1654162140000|2022-06-02 09:29:00|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1654162150000|2022-06-02 09:29:10|1061.4|1060.8|1060.9|1059.9|1061.4|1060.8|1060.9|1059.9|1
1654162180000|2022-06-02 09:29:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1654162190000|2022-06-02 09:29:50|1061.2|1060.2|1061.4|1060.4|1061.4|1060.4|1061.2|1060.2|2
1654162200000|2022-06-02 09:30:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1654162230000|2022-06-02 09:30:30|1061|1060.4|1060.9|1059.9|1061|1060.4|1060.6|1059.8|4
1654162250000|2022-06-02 09:30:50|1061.1|1059.6|1060.4|1059.4|1061.1|1059.7|1060.4|1059.4|0
1654162260000|2022-06-02 09:31:00|1060.3|1059.7|1060.2|1059.2|1060.5|1059.8|1060.2|1059|1
1654162270000|2022-06-02 09:31:10|1059.9|1059.3|1060.2|1059.2|1060.2|1059.3|1059.9|1059.2|0
1654162290000|2022-06-02 09:31:30|1059.9|1059.3|1060|1059.4|1060|1059.4|1059.9|1059.3|0
1654162300000|2022-06-02 09:31:40|1059.9|1059.3|1059.9|1058.9|1060|1059.3|1059.9|1058.9|1
1654162310000|2022-06-02 09:31:50|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1654162320000|2022-06-02 09:32:00|1059.9|1058.9|1059.6|1059|1059.9|1059|1059.6|1058.9|1
1654162370000|2022-06-02 09:32:50|||||||||1
1654162380000|2022-06-02 09:33:00|1059.9|1058.9|1060.7|1059.2|1060.7|1059.4|1059.9|1058.9|4
1654162390000|2022-06-02 09:33:10|1060.8|1059.3|1060.9|1059.4|1060.9|1059.4|1060.8|1059.3|1
1654162410000|2022-06-02 09:33:30|1060.8|1059.3|1060.9|1059.4|1060.9|1059.4|1060.8|1059.3|0
1654162440000|2022-06-02 09:34:00|1060.8|1060.3|1060.5|1059.9|1060.8|1060.3|1060.5|1059.9|3
1654162470000|2022-06-02 09:34:30|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|9
1654162480000|2022-06-02 09:34:40|1061.1|1060.5|1060.6|1060|1061.1|1060.5|1060.6|1059.9|0
1654162500000|2022-06-02 09:35:00|1060.9|1059.9|1061.1|1060.5|1061.4|1060.5|1060.9|1059.9|2
1654162520000|2022-06-02 09:35:20|1061|1060.4|1060.6|1060|1061.1|1060.4|1060.6|1060|3
1654162540000|2022-06-02 09:35:40|||||||||3
1654162560000|2022-06-02 09:36:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1
1654162570000|2022-06-02 09:36:10|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|6
1654162620000|2022-06-02 09:37:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1654162630000|2022-06-02 09:37:10|1060.8|1059.8|1060.7|1060.1|1060.8|1060.1|1060.6|1059.8|11
1654162650000|2022-06-02 09:37:30|||||||||1
1654162670000|2022-06-02 09:37:50|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1
1654162680000|2022-06-02 09:38:00|1060.4|1059.8|1060.5|1059.9|1060.5|1059.9|1060.4|1059.8|1
1654162690000|2022-06-02 09:38:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1654162700000|2022-06-02 09:38:20|1060.8|1060.2|1060.9|1059.9|1060.9|1060.3|1060.7|1059.9|4
1654162710000|2022-06-02 09:38:30|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|0
1654162720000|2022-06-02 09:38:40|1060.5|1059.9|1060.1|1059.1|1060.5|1059.9|1059.5|1058.8|11
1654162740000|2022-06-02 09:39:00|1059.9|1059.3|1059.6|1059|1059.9|1059.3|1059.6|1059|1
1654162750000|2022-06-02 09:39:10|1059.4|1058.8|1059.3|1058.7|1059.4|1058.8|1059.3|1058.7|5
1654162760000|2022-06-02 09:39:20|||||||||1
1654162770000|2022-06-02 09:39:30|1059.8|1058.8|1059.4|1058.8|1059.8|1058.8|1059.4|1058.7|8
1654162780000|2022-06-02 09:39:40|1059.7|1058.4|1060.1|1059.5|1060.1|1059.5|1059.7|1058.4|12
1654162790000|2022-06-02 09:39:50|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1654162800000|2022-06-02 09:40:00|1060.9|1059.9|1060.8|1060.2|1061.2|1060.6|1060.7|1059.9|3
1654162810000|2022-06-02 09:40:10|1060.9|1060.3|1060.6|1060|1060.9|1060.3|1060.6|1059.4|1
1654162820000|2022-06-02 09:40:20|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1654162840000|2022-06-02 09:40:40|1060.9|1060.2|1061.6|1061|1061.6|1061|1060.8|1060.2|6
1654162860000|2022-06-02 09:41:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1
1654162870000|2022-06-02 09:41:10|||||||||2
1654162890000|2022-06-02 09:41:30|||||||||2
1654162900000|2022-06-02 09:41:40|1061.3|1060.3|1061.1|1060.1|1061.3|1060.5|1060.9|1060.1|2
1654162910000|2022-06-02 09:41:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1654162950000|2022-06-02 09:42:30|1061|1060|1061|1060|1061|1060|1061|1060|0
1654162970000|2022-06-02 09:42:50|1060.9|1060.3|1061|1060|1061|1060.3|1060.9|1060|1
1654162980000|2022-06-02 09:43:00|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060|1
1654163020000|2022-06-02 09:43:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|4
1654163040000|2022-06-02 09:44:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1654163110000|2022-06-02 09:45:10|1061.9|1061.1|1062.4|1061.4|1062.4|1061.4|1061.9|1060.9|4
1654163120000|2022-06-02 09:45:20|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1654163140000|2022-06-02 09:45:40||1060.6||1060.6||1060.6||1060.6|1
1654163150000|2022-06-02 09:45:50|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|0
1654163160000|2022-06-02 09:46:00|1061.7|1061.3|1062|1061.4|1062|1061.4|1061.7|1061.1|0
1654163180000|2022-06-02 09:46:20|1062.1|1061.5|1062.4|1060.9|1062.4|1061.5|1062.1|1060.9|3
1654163190000|2022-06-02 09:46:30|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1654163210000|2022-06-02 09:46:50|1061.9|1061.3|1061.7|1060.2|1061.9|1061.3|1061.2|1060.2|5
1654163220000|2022-06-02 09:47:00|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1654163230000|2022-06-02 09:47:10|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1654163240000|2022-06-02 09:47:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.4|3
1654163260000|2022-06-02 09:47:40|1061.1|1060.4|1061.1|1060.5|1061.1|1060.5|1061.1|1060.4|1
1654163270000|2022-06-02 09:47:50|1061.5|1060.9|1061.5|1060.9|1061.7|1060.9|1061.5|1060.7|2
1654163280000|2022-06-02 09:48:00|1061.7|1060.7|1061.4|1060.8|1061.7|1060.8|1061.4|1060.7|1
1654163290000|2022-06-02 09:48:10|1061.5|1060.4|1061.5|1060.9|1061.5|1060.9|1061.5|1060.4|2
1654163310000|2022-06-02 09:48:30|1061.1|1060.5|1061.2|1060.2|1061.2|1060.5|1061.1|1060.2|5
1654163330000|2022-06-02 09:48:50|1061.4|1060.4|1061.4|1060.4|1061.6|1060.4|1061.4|1060.1|9
1654163340000|2022-06-02 09:49:00|1061.2|1060.6|1061|1060.4|1061.4|1060.7|1061|1060.4|3
1654163350000|2022-06-02 09:49:10|1060.7|1060.1|1060.9|1059.9|1060.9|1060.1|1060.7|1059.9|3
1654163380000|2022-06-02 09:49:40|1060.5||1060.5||1060.5||1060.5||0
1654163390000|2022-06-02 09:49:50|1060.6|1060|1060.9|1059.9|1060.9|1060|1060.6|1059.9|2
1654163400000|2022-06-02 09:50:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1654163410000|2022-06-02 09:50:10|1061|1060.4|1061.4|1060.4|1061.4|1060.4|1061|1060.4|1
1654163420000|2022-06-02 09:50:20|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1654163430000|2022-06-02 09:50:30|||||||||1
1654163450000|2022-06-02 09:50:50|||||||||1
1654163460000|2022-06-02 09:51:00|1061.7|1060.7|1061.5|1060.9|1061.7|1060.9|1061.4|1060.7|1
1654163480000|2022-06-02 09:51:20|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|1
1654163490000|2022-06-02 09:51:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1654163500000|2022-06-02 09:51:40|||||||||4
1654163520000|2022-06-02 09:52:00|1061.6|1061|1061.5|1060.9|1061.7|1061.1|1061.5|1060.9|2
1654163540000|2022-06-02 09:52:20|1061.9|1061|1061.6|1061|1061.9|1061|1061.5|1060.9|1
1654163550000|2022-06-02 09:52:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|3
1654163570000|2022-06-02 09:52:50|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1654163600000|2022-06-02 09:53:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1
1654163630000|2022-06-02 09:53:50|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|3
1654163690000|2022-06-02 09:54:50|||||||||2
1654163700000|2022-06-02 09:55:00|||||||||5
1654163710000|2022-06-02 09:55:10|||||||||1
1654163730000|2022-06-02 09:55:30|||||||||3
1654163750000|2022-06-02 09:55:50|||||||||1
1654163760000|2022-06-02 09:56:00|1062.6|1062|1062.4|1061.4|1063|1062.4|1062.4|1061.4|12
1654163770000|2022-06-02 09:56:10|1062.3|1061.7|1062.4|1061.4|1062.4|1061.7|1062.3|1061.4|2
1654163780000|2022-06-02 09:56:20|1062|1061.7|1062.3|1061.7|1062.4|1061.7|1062|1061.4|6
1654163790000|2022-06-02 09:56:30|1061.9|1061.3|1061.9|1060.9|1061.9|1061.3|1061.9|1060.9|4
1654163800000|2022-06-02 09:56:40|1062.1|1060.6|1061.4|1060.8|1062.1|1060.8|1061.4|1060.6|0
1654163810000|2022-06-02 09:56:50|1061.6|1060.6|1061.4|1060.4|1061.6|1060.8|1061.3|1060.4|2
1654163820000|2022-06-02 09:57:00|1061.3|1060.7|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|0
1654163830000|2022-06-02 09:57:10|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1
1654163850000|2022-06-02 09:57:30|||||||||2
1654163860000|2022-06-02 09:57:40|1061.5|1060.9|1061.7|1061.1|1061.8|1061.2|1061.5|1060.9|2
1654163870000|2022-06-02 09:57:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1
1654163880000|2022-06-02 09:58:00|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|1
1654163890000|2022-06-02 09:58:10|1061.9|1060.9|1061.8|1061.2|1061.9|1061.2|1061.7|1060.9|0
1654163930000|2022-06-02 09:58:50|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|0
1654163940000|2022-06-02 09:59:00|1061.7|1061.1|1061.3|1060.7|1061.7|1061.1|1061.3|1060.7|2
1654163950000|2022-06-02 09:59:10|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.3|1060.7|3
1654163960000|2022-06-02 09:59:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|0
1654163970000|2022-06-02 09:59:30|||||||||3
1654164000000|2022-06-02 10:00:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|1
1654164060000|2022-06-02 10:01:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1654164070000|2022-06-02 10:01:10|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1654164080000|2022-06-02 10:01:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1654164100000|2022-06-02 10:01:40|1061.5|1060.9|1061.4|1060.8|1061.6|1061|1061.4|1060.8|2
1654164110000|2022-06-02 10:01:50|1061.5|1060.5|1060.9|1059.9|1061.5|1060.7|1060.9|1059.9|2
1654164120000|2022-06-02 10:02:00|1061.1|1060.3|1061.1|1060.5|1061.1|1060.5|1061.1|1060.3|3
1654164150000|2022-06-02 10:02:30|1060.1|1059.5|1059.9|1059.3|1060.1|1059.5|1059.9|1059.3|10
1654164160000|2022-06-02 10:02:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1654164200000|2022-06-02 10:03:20|1060.5|1059.9|1060.3|1059.7|1060.5|1059.9|1060.3|1059.7|3
1654164220000|2022-06-02 10:03:40|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1
1654164240000|2022-06-02 10:04:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|3
1654164250000|2022-06-02 10:04:10|1060.9|1059.9|1061.8|1060.8|1061.8|1060.8|1060.8|1059.9|5
1654164260000|2022-06-02 10:04:20|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1654164280000|2022-06-02 10:04:40|1061.4|1060.8|1060.8|1059.3|1061.6|1060.8|1060.6|1059.3|5
1654164300000|2022-06-02 10:05:00|1060.9|1059.9|1061.6|1060.6|1061.6|1060.6|1060.9|1059.8|0
1654164330000|2022-06-02 10:05:30|1061.4|1060.8|1061.5|1060.5|1061.5|1060.8|1061.4|1060.5|0
1654164360000|2022-06-02 10:06:00|1061.4|1060.4|1060.9|1059.9|1061.4|1060.4|1060.9|1059.9|2
1654164370000|2022-06-02 10:06:10|1060.8|1060.2|1061.1|1059.6|1061.1|1060.2|1060.8|1059.6|1
1654164380000|2022-06-02 10:06:20|1060.8|1059.8|1060.4|1059.4|1060.8|1059.8|1060.4|1059.3|0
1654164420000|2022-06-02 10:07:00|1060.5|1059.5|1060.7|1060.1|1060.7|1060.1|1060.3|1059.5|2
1654164430000|2022-06-02 10:07:10|1060.8|1060.2|1061.2|1060.2|1061.4|1060.4|1060.8|1060.2|2
1654164440000|2022-06-02 10:07:20|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1654164450000|2022-06-02 10:07:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1654164470000|2022-06-02 10:07:50|1060.8|1060.2|1060.9|1059.9|1060.9|1060.2|1060.8|1059.9|2
1654164480000|2022-06-02 10:08:00|||||||||1
1654164490000|2022-06-02 10:08:10|1061.1|1060.3|1061.6|1060.6|1061.6|1060.6|1061.1|1060.1|1
1654164500000|2022-06-02 10:08:20|1061.4|1060.8|1061.6|1060.6|1061.6|1060.8|1061.4|1060.6|0
1654164540000|2022-06-02 10:09:00|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.6|1
1654164570000|2022-06-02 10:09:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|7
1654164590000|2022-06-02 10:09:50|1062.4|1061.8|1062.4|1061.8|1063.2|1062.2|1062.4|1061.7|23
1654164600000|2022-06-02 10:10:00|1062.5|1061.9|1062.6|1062|1062.8|1062.1|1062.5|1061.7|3
1654164610000|2022-06-02 10:10:10|1062.7|1061.7|1062.3|1061.7|1062.7|1061.7|1062.3|1061.7|4
1654164620000|2022-06-02 10:10:20|1062.1|1061.5|1062.3|1061.3|1062.3|1061.5|1062.1|1061.2|1
1654164630000|2022-06-02 10:10:30|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1654164640000|2022-06-02 10:10:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1654164660000|2022-06-02 10:11:00|1062|1061.4|1062|1061|1062|1061.4|1061.8|1061|0
1654164670000|2022-06-02 10:11:10|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|0
1654164680000|2022-06-02 10:11:20|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|3
1654164690000|2022-06-02 10:11:30|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|0
1654164700000|2022-06-02 10:11:40|1060.6|1059.8|1060.9|1059.9|1061.1|1060.3|1060.6|1059.8|4
1654164720000|2022-06-02 10:12:00|||||||||1
1654164730000|2022-06-02 10:12:10|1061|1060|1061.6|1060.6|1061.6|1060.6|1060.8|1060|3
1654164770000|2022-06-02 10:12:50|1061.7|1061|1061.6|1061|1061.7|1061.1|1061.6|1061|2
1654164780000|2022-06-02 10:13:00|1061.7|1061.1|1061.7|1060.7|1062|1061.4|1061.7|1060.7|2
1654164830000|2022-06-02 10:13:50|||||||||1
1654164850000|2022-06-02 10:14:10|1061.6|1061|1061.9|1060.9|1061.9|1061|1061.6|1060.8|0
1654164890000|2022-06-02 10:14:50|1061.6|1061|1061.9|1060.9|1061.9|1061|1061.6|1060.9|1
1654164900000|2022-06-02 10:15:00|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1
1654164940000|2022-06-02 10:15:40|1061.8|1060.8|1061.7|1060.7|1061.8|1060.8|1061.7|1060.7|3
1654164950000|2022-06-02 10:15:50|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1654164970000|2022-06-02 10:16:10|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.3|1060.7|0
1654164980000|2022-06-02 10:16:20|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|4
1654164990000|2022-06-02 10:16:30|1061.3|1060.7|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|3
1654165020000|2022-06-02 10:17:00|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1
1654165030000|2022-06-02 10:17:10|1061.1|1060.1|1061.2|1060.2|1061.2|1060.2|1061.1|1060.1|0
1654165040000|2022-06-02 10:17:20|1061.3|1060.3|1061.1|1060.5|1061.3|1060.5|1061.1|1060.3|0
1654165050000|2022-06-02 10:17:30|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1654165080000|2022-06-02 10:18:00|1061.1|1060.5|1061.6|1060.6|1061.6|1060.6|1061.1|1060.5|6
1654165090000|2022-06-02 10:18:10|1062|1060.5|1061.7|1060.7|1062|1060.7|1061.7|1060.5|0
1654165110000|2022-06-02 10:18:30|1062|1060.5|1061.7|1060.7|1062|1060.7|1061.7|1060.5|0
1654165120000|2022-06-02 10:18:40|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1654165130000|2022-06-02 10:18:50|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1654165140000|2022-06-02 10:19:00|1062|1060.5|1061.9|1060.9|1062|1060.9|1061.9|1060.5|1
1654165180000|2022-06-02 10:19:40|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1654165190000|2022-06-02 10:19:50|1062|1060.5|1062|1060.5|1062|1060.9|1061.8|1060.5|0
1654165200000|2022-06-02 10:20:00|1062.1|1060.6|1061.9|1061.3|1062.1|1061.3|1061.9|1060.6|0
1654165210000|2022-06-02 10:20:10|1062|1061.4|1062.4|1061.4|1062.4|1061.4|1062|1061.4|1
1654165220000|2022-06-02 10:20:20|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1654165250000|2022-06-02 10:20:50|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|0
1654165260000|2022-06-02 10:21:00|1062.4|1061.8|1062.5|1061.5|1062.5|1061.8|1062.3|1061.5|7
1654165270000|2022-06-02 10:21:10|1062.2|1061.6|1062.4|1061.4|1062.4|1061.6|1062.1|1061.4|0
1654165290000|2022-06-02 10:21:30|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654165300000|2022-06-02 10:21:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1654165310000|2022-06-02 10:21:50|1062.1|1061.5|1062.1|1061.5|1062.4|1061.5|1062.1|1061.4|4
1654165320000|2022-06-02 10:22:00|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|0
1654165360000|2022-06-02 10:22:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|2
1654165380000|2022-06-02 10:23:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654165390000|2022-06-02 10:23:10|1062.2|1061.6|1061.9|1061.3|1062.3|1061.6|1061.9|1061|2
1654165400000|2022-06-02 10:23:20|1062.1|1061.5|1062.3|1061.7|1062.3|1061.7|1062.1|1061.1|4
1654165420000|2022-06-02 10:23:40|1062|1061|1062|1061|1062|1061|1062|1061|2
1654165430000|2022-06-02 10:23:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1
1654165440000|2022-06-02 10:24:00|1062.2|1061.2|1062.3|1061.7|1062.3|1061.7|1062|1061.1|2
1654165450000|2022-06-02 10:24:10|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|0
1654165490000|2022-06-02 10:24:50|||||||||1
1654165500000|2022-06-02 10:25:00|1062.5|1061.5|1062.6|1062|1062.8|1062|1062.5|1061.3|2
1654165520000|2022-06-02 10:25:20|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1062|1061.1|3
1654165530000|2022-06-02 10:25:30|1062.2|1061.2|1062.1|1061.5|1062.4|1061.6|1062.1|1061.2|1
1654165540000|2022-06-02 10:25:40|1062.3|1061.3|1062.1|1061.5|1062.3|1061.5|1062.1|1061.2|0
1654165550000|2022-06-02 10:25:50|1062.4|1061.4|1062.6|1061.6|1062.6|1061.7|1062.3|1061.4|0
1654165570000|2022-06-02 10:26:10|1062.5|1061.9|1062.9|1061.9|1063.3|1062.2|1062.5|1061.7|4
1654165580000|2022-06-02 10:26:20|1063.1|1061.6|1063.1|1061.6|1063.1|1061.9|1062.8|1061.6|1
1654165600000|2022-06-02 10:26:40|1062.9|1061.9|1062.7|1061.7|1062.9|1061.9|1062.7|1061.7|1
1654165610000|2022-06-02 10:26:50|1063|1061.5|1062.9|1061.9|1063.1|1061.9|1062.8|1061.5|3
1654165620000|2022-06-02 10:27:00|||||||||3
1654165630000|2022-06-02 10:27:10|1063.1|1062.3|1063|1062.4|1063.1|1062.5|1063|1062.3|3
1654165640000|2022-06-02 10:27:20|||||||||1
1654165650000|2022-06-02 10:27:30|1062.9|1062.3|1062.9|1062.3|1063|1062.4|1062.9|1062.3|0
1654165680000|2022-06-02 10:28:00|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|3
1654165700000|2022-06-02 10:28:20|1063.2|1062.2|1064|1062.5|1064|1062.7|1063|1062.2|28
1654165710000|2022-06-02 10:28:30|1063.7|1062.7|1063.6|1063|1063.7|1063|1063.6|1062.7|20
1654165720000|2022-06-02 10:28:40|1063.9|1062.9|1064.1|1062.6|1064.1|1062.9|1063.9|1062.6|20
1654165730000|2022-06-02 10:28:50|1064|1063|1063.6|1063|1064|1063.1|1063.6|1063|36
1654165740000|2022-06-02 10:29:00|1063.8|1063.2|1064.3|1063.7|1064.3|1063.7|1063.8|1063.2|8
1654165750000|2022-06-02 10:29:10|1064.2|1063.2|1063.9|1063.3|1064.2|1063.3|1063.9|1063.2|1
1654165760000|2022-06-02 10:29:20|1064.2|1063.2|1063.9|1063.3|1064.2|1063.4|1063.9|1063.1|7
1654165770000|2022-06-02 10:29:30|1064|1063|1064|1063|1064|1063.3|1063.9|1063|0
1654165790000|2022-06-02 10:29:50|1063.6|1063.1|1064.1|1063.1|1064.1|1063.1|1063.6|1063.1|1
1654165800000|2022-06-02 10:30:00|1064|1063|1064|1063|1064|1063|1064|1063|2
1654165810000|2022-06-02 10:30:10|1063.7|1063.1|1063.8|1062.8|1063.8|1063.1|1063.7|1062.8|0
1654165830000|2022-06-02 10:30:30|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1
1654165840000|2022-06-02 10:30:40|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1654165860000|2022-06-02 10:31:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1654165880000|2022-06-02 10:31:20|1063.9|1062.9|1063.9|1063.3|1063.9|1063.3|1063.9|1062.9|2
1654165890000|2022-06-02 10:31:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1654165920000|2022-06-02 10:32:00|1064|1063|1064|1063|1064|1063|1064|1063|1
1654165930000|2022-06-02 10:32:10|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|0
1654165940000|2022-06-02 10:32:20|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1654165950000|2022-06-02 10:32:30|1064|1063|1063.8|1063.2|1064|1063.2|1063.8|1062.8|0
1654165960000|2022-06-02 10:32:40|1063.9|1062.9|1064|1063|1064|1063|1063.9|1062.9|0
1654165970000|2022-06-02 10:32:50|1063.9|1062.9|1063.6|1062.6|1063.9|1063|1063.6|1062.6|1
1654165980000|2022-06-02 10:33:00|1063.4|1062.8|1063.1|1062.5|1063.4|1062.8|1063.1|1062.5|1
1654165990000|2022-06-02 10:33:10|1063.2|1062.6|1063.1|1062.5|1063.3|1062.7|1063.1|1062.5|0
1654166000000|2022-06-02 10:33:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654166030000|2022-06-02 10:33:50|||||||||1
1654166050000|2022-06-02 10:34:10|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|1
1654166060000|2022-06-02 10:34:20|1062.8|1061.8|1062.9|1061.9|1063.1|1061.9|1062.8|1061.6|1
1654166080000|2022-06-02 10:34:40|1062.7|1062.1|1062.9|1061.9|1062.9|1062.1|1062.7|1061.9|1
1654166090000|2022-06-02 10:34:50|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|0
1654166100000|2022-06-02 10:35:00|1063|1062.4|1063.5|1062.5|1063.5|1062.8|1063|1062.4|2
1654166110000|2022-06-02 10:35:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1654166130000|2022-06-02 10:35:30|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1
1654166140000|2022-06-02 10:35:40|1064|1062.5|1064.1|1062.6|1064.1|1062.6|1064|1062.5|0
1654166150000|2022-06-02 10:35:50|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|0
1654166160000|2022-06-02 10:36:00|1064|1063|1063.9|1063.3|1064|1063.3|1063.9|1063|0
1654166190000|2022-06-02 10:36:30|1063.8|1063.2|1064.2|1062.7|1064.2|1063.2|1063.6|1062.7|3
1654166210000|2022-06-02 10:36:50|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1
1654166220000|2022-06-02 10:37:00|1063.6|1063|1063.8|1062.8|1063.8|1063.2|1063.6|1062.8|1
1654166250000|2022-06-02 10:37:30|1064|1063|1064|1063|1064|1063|1064|1063|1
1654166280000|2022-06-02 10:38:00|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|0
1654166340000|2022-06-02 10:39:00|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|2
1654166350000|2022-06-02 10:39:10|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|1
1654166370000|2022-06-02 10:39:30|1063.7|1063.1|1063.8|1062.8|1063.8|1063.2|1063.7|1062.8|3
1654166390000|2022-06-02 10:39:50|1063.5|1062.5|1063.1|1062.5|1063.5|1062.7|1063.1|1062.5|0
1654166400000|2022-06-02 10:40:00|1063.2|1062.6|1063.4|1062.8|1063.6|1062.8|1063.1|1062.5|6
1654166410000|2022-06-02 10:40:10|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|0
1654166420000|2022-06-02 10:40:20|1064|1063.3|1063.9|1063.3|1064|1063.3|1063.9|1063.3|1
1654166430000|2022-06-02 10:40:30|1064|1063.4|1064|1063|1064|1063.4|1064|1063|1
1654166460000|2022-06-02 10:41:00|1063.7|1063.1|1063.9|1062.9|1063.9|1063.1|1063.7|1062.9|1
1654166470000|2022-06-02 10:41:10|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1654166490000|2022-06-02 10:41:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|4
1654166500000|2022-06-02 10:41:40|1063.9|1063.3|1063.9|1063.3|1064.1|1063.5|1063.9|1063.3|6
1654166510000|2022-06-02 10:41:50|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1
1654166520000|2022-06-02 10:42:00|||||||||1
1654166530000|2022-06-02 10:42:10|1064|1063.4|1064.1|1063.5|1064.1|1063.5|1064|1063.4|1
1654166560000|2022-06-02 10:42:40|1064|1063.4|1064.1|1062.6|1064.1|1063.4|1063.8|1062.6|3
1654166570000|2022-06-02 10:42:50|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1654166580000|2022-06-02 10:43:00|1064.1|1062.6|1061.3|1060.7|1064.1|1062.6|1061.1|1060.5|12
1654166590000|2022-06-02 10:43:10|1061.4|1060.8|1061.4|1060.8|1061.7|1060.8|1061.4|1060.5|13
1654166600000|2022-06-02 10:43:20|1060.1|1059.5|1060.9|1060.3|1061|1060.4|1060.1|1059.3|12
1654166610000|2022-06-02 10:43:30|1061.1|1060.5|1060.4|1059.8|1061.1|1060.5|1060.4|1059.7|6
1654166620000|2022-06-02 10:43:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|2
1654166640000|2022-06-02 10:44:00|1060.5|1059.9|1060.4|1059.8|1060.5|1059.9|1060.4|1059.8|0
1654166650000|2022-06-02 10:44:10|1060.6|1059.6|1059.9|1059.3|1060.6|1059.6|1059.9|1059.2|5
1654166660000|2022-06-02 10:44:20|1059.7|1059.1|1059.6|1059|1059.7|1059.1|1059.6|1058.7|1
1654166670000|2022-06-02 10:44:30|1059.5|1058.9|1059.4|1058.8|1059.5|1058.9|1059.4|1058.8|4
1654166680000|2022-06-02 10:44:40|1059.2|1058.6|1059.5|1058.5|1059.5|1058.6|1059.2|1058.4|4
1654166710000|2022-06-02 10:45:10|1059.3|1058.7|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|0
1654166720000|2022-06-02 10:45:20|1059.5|1058.9|1060|1059.4|1060.3|1059.4|1059.5|1058.8|10
1654166730000|2022-06-02 10:45:30|1060.3|1059.3|1060|1059|1060.6|1059.8|1059.9|1059|6
1654166740000|2022-06-02 10:45:40|1059.9|1059.3|1060.5|1059.5|1060.5|1059.5|1059.9|1059.2|1
1654166750000|2022-06-02 10:45:50|1060.3|1059.7|1061.3|1059.8|1061.3|1060.6|1060.3|1059.7|8
1654166760000|2022-06-02 10:46:00|1061.4|1059.9|1061.3|1059.8|1061.4|1060.1|1060.7|1059.8|5
1654166810000|2022-06-02 10:46:50|1061.4|1059.9|1061.2|1060.2|1061.4|1060.2|1061.2|1059.9|1
1654166820000|2022-06-02 10:47:00|1061.5|1060|1061.4|1060.8|1061.5|1060.8|1061.4|1060|3
1654166850000|2022-06-02 10:47:30|1061.6|1060.6|1061.8|1060.8|1061.8|1061.2|1061.6|1060.6|11
1654166860000|2022-06-02 10:47:40|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|2
1654166880000|2022-06-02 10:48:00|1061.8|1060.8|1061.6|1061|1061.8|1061|1061.6|1060.8|0
1654166900000|2022-06-02 10:48:20|1061.7|1061.1|1062.6|1061.6|1062.6|1061.6|1061.7|1061.1|1
1654166910000|2022-06-02 10:48:30|1062.7|1061.7|1063|1061.5|1063|1061.7|1062.7|1061.5|2
1654166920000|2022-06-02 10:48:40|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|2
1654166930000|2022-06-02 10:48:50|1063|1061.5|1063.1|1062.5|1063.1|1062.5|1063|1061.5|1
1654166950000|2022-06-02 10:49:10|1062.8|1061.6|1062.9|1061.4|1062.9|1061.8|1062.8|1061.4|4
1654166960000|2022-06-02 10:49:20|1062.7|1061.7|1062.5|1061.5|1062.7|1061.7|1062.5|1061.5|0
1654167000000|2022-06-02 10:50:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654167010000|2022-06-02 10:50:10|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.2|1
1654167020000|2022-06-02 10:50:20|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|2
1654167030000|2022-06-02 10:50:30|1062.2|1061.2|1062.2|1060.7|1062.3|1061.2|1061.8|1060.7|1
1654167040000|2022-06-02 10:50:40|1062.1|1060.6|1061.9|1061.3|1062.1|1061.3|1061.8|1060.6|4
1654167050000|2022-06-02 10:50:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1654167060000|2022-06-02 10:51:00|1061.9|1061.3|1062.1|1060.6|1062.1|1061.3|1061.8|1060.6|0
1654167100000|2022-06-02 10:51:40|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.7|1060.7|0
1654167120000|2022-06-02 10:52:00|1061.6|1061|1061.4|1060.8|1061.7|1061.1|1061.4|1060.8|1
1654167130000|2022-06-02 10:52:10|1061.3|1060.7|1061|1060.4|1061.3|1060.7|1061|1060.3|1
1654167140000|2022-06-02 10:52:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1654167160000|2022-06-02 10:52:40|1061|1060|1061|1060|1061|1060|1061|1060|0
1654167230000|2022-06-02 10:53:50|1060.9|1060.3|1061.5|1060.5|1061.5|1060.5|1060.9|1060.3|2
1654167240000|2022-06-02 10:54:00|1061.4|1060.8|1061.5|1060.5|1061.5|1060.8|1061.3|1060.5|0
1654167250000|2022-06-02 10:54:10|1061.4|1060.8|1061.1|1060.5|1061.5|1060.8|1061.1|1060.5|0
1654167260000|2022-06-02 10:54:20|1061.5|1060.8|1061.7|1060.7|1061.7|1060.8|1061.4|1060.7|2
1654167290000|2022-06-02 10:54:50|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1654167300000|2022-06-02 10:55:00|1061.5|1060.9|1061.8|1060.8|1061.9|1061.3|1061.5|1060.8|5
1654167310000|2022-06-02 10:55:10|1061.9|1060.9|1061.6|1061|1061.9|1061|1061.6|1060.9|0
1654167330000|2022-06-02 10:55:30|1061.9|1060.9|1061.6|1061|1061.9|1061|1061.6|1060.9|0
1654167340000|2022-06-02 10:55:40|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1
1654167360000|2022-06-02 10:56:00|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1654167370000|2022-06-02 10:56:10|||||||||1
1654167390000|2022-06-02 10:56:30|||||||||1
1654167400000|2022-06-02 10:56:40|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1654167410000|2022-06-02 10:56:50|1061.2|1060.6|1061.3|1060.7|1061.3|1060.7|1061.2|1060.6|0
1654167420000|2022-06-02 10:57:00|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|1
1654167450000|2022-06-02 10:57:30|1061.2|1060.6|1061|1060|1061.2|1060.6|1061|1060|5
1654167460000|2022-06-02 10:57:40|1060.8|1060.2|1060.9|1060.3|1061|1060.4|1060.8|1060.2|0
1654167470000|2022-06-02 10:57:50|||||||||1
1654167480000|2022-06-02 10:58:00|1061|1060.4|1061|1060.4|1061.3|1060.7|1061|1060.4|6
1654167490000|2022-06-02 10:58:10|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|5
1654167510000|2022-06-02 10:58:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|2
1654167530000|2022-06-02 10:58:50|1061.3|1060.7|1060.9|1060.3|1061.3|1060.7|1060.9|1060.3|2
1654167540000|2022-06-02 10:59:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|1
1654167570000|2022-06-02 10:59:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1654167590000|2022-06-02 10:59:50|||||||||1
1654167600000|2022-06-02 11:00:00|1061|1060|1060.3|1059.7|1061|1060.3|1060.3|1059.7|7
1654167610000|2022-06-02 11:00:10|1060.1|1059.5|1060.1|1059.5|1060.2|1059.6|1060.1|1059.5|1
1654167620000|2022-06-02 11:00:20|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1654167640000|2022-06-02 11:00:40|1060.1|1059.5|1060.6|1060|1061|1060|1060.1|1059.5|6
1654167650000|2022-06-02 11:00:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1654167660000|2022-06-02 11:01:00|1060.5|1059.9|1061|1060.4|1061|1060.4|1060.5|1059.9|4
1654167680000|2022-06-02 11:01:20|||||||||1
1654167700000|2022-06-02 11:01:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|3
1654167730000|2022-06-02 11:02:10|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|0
1654167740000|2022-06-02 11:02:20|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|0
1654167760000|2022-06-02 11:02:40|1060.6|1060|1060.6|1060|1060.7|1060|1060.6|1059.7|0
1654167770000|2022-06-02 11:02:50|1060.7|1060.1|1061|1060.4|1061|1060.4|1060.7|1060.1|3
1654167780000|2022-06-02 11:03:00|||||||||4
1654167840000|2022-06-02 11:04:00|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|2
1654167860000|2022-06-02 11:04:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1654167900000|2022-06-02 11:05:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1654167950000|2022-06-02 11:05:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1
1654168000000|2022-06-02 11:06:40|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|2
1654168020000|2022-06-02 11:07:00|1061.5|1060.9|1061.8|1061.2|1061.8|1061.2|1061.5|1060.9|3
1654168060000|2022-06-02 11:07:40|1061.7|1060.2|1061.5|1060.5|1061.7|1060.5|1061.5|1060.2|1
1654168070000|2022-06-02 11:07:50|1061.3|1060.7|1061.6|1060.6|1061.6|1060.7|1061.3|1060.6|0
1654168150000|2022-06-02 11:09:10|1061.4|1060.8|1061.1|1060.1|1061.4|1060.8|1061|1060|3
1654168160000|2022-06-02 11:09:20|1060.9|1060.3|1061.1|1060.1|1061.3|1060.3|1060.9|1059.8|0
1654168190000|2022-06-02 11:09:50|1061|1060.4|1061.6|1060.6|1061.6|1060.6|1061|1060.4|2
1654168200000|2022-06-02 11:10:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1654168210000|2022-06-02 11:10:10|1061.6|1061|1062.1|1060.6|1062.1|1061.3|1061.6|1060.6|8
1654168220000|2022-06-02 11:10:20|1061.9|1060.9|1061.8|1061.2|1061.9|1061.3|1061.7|1060.9|0
1654168230000|2022-06-02 11:10:30|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|0
1654168240000|2022-06-02 11:10:40|1061.9|1061.3|1062.1|1061.5|1062.2|1061.6|1061.9|1061.3|2
1654168250000|2022-06-02 11:10:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|2
1654168260000|2022-06-02 11:11:00|1062.1|1061.5|1062.3|1061.7|1062.3|1061.7|1062.1|1061.5|1
1654168270000|2022-06-02 11:11:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1654168300000|2022-06-02 11:11:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654168310000|2022-06-02 11:11:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1654168340000|2022-06-02 11:12:20|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|0
1654168350000|2022-06-02 11:12:30|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1654168370000|2022-06-02 11:12:50|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|0
1654168380000|2022-06-02 11:13:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|2
1654168390000|2022-06-02 11:13:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1654168420000|2022-06-02 11:13:40|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1654168430000|2022-06-02 11:13:50|1062.7|1061.7|1062.6|1061.6|1062.7|1061.7|1062.6|1061.6|3
1654168440000|2022-06-02 11:14:00|1062.5|1061.5|1062.1|1061.1|1062.5|1061.5|1062|1060.7|7
1654168450000|2022-06-02 11:14:10|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1654168460000|2022-06-02 11:14:20|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|0
1654168480000|2022-06-02 11:14:40|1061.9|1061.3|1061.9|1061.3|1062.1|1061.3|1061.9|1061.1|0
1654168490000|2022-06-02 11:14:50|1062|1061.4|1062.5|1061.5|1062.7|1062|1062|1061.4|7
1654168500000|2022-06-02 11:15:00|1062.3|1061.3|1062.1|1061.5|1062.4|1061.5|1062.1|1061.3|0
1654168510000|2022-06-02 11:15:10|1062.4|1061.4|1062.4|1061.4|1062.4|1061.5|1062.1|1061.4|0
1654168520000|2022-06-02 11:15:20|1062.6|1061.1|1062.4|1061.4|1062.6|1061.4|1062.4|1061.1|0
1654168530000|2022-06-02 11:15:30|1062.3|1061.3|1062.6|1061.1|1062.6|1061.4|1062.3|1061.1|0
1654168540000|2022-06-02 11:15:40|1062.3|1061.3|1062.6|1061.1|1062.6|1061.3|1062.3|1061.1|0
1654168570000|2022-06-02 11:16:10|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|0
1654168640000|2022-06-02 11:17:20|1062.6|1061.1|1062.2|1061.2|1062.6|1061.2|1062.2|1061.1|0
1654168650000|2022-06-02 11:17:30|1062.1|1061.1|1061.6|1061|1062.3|1061.2|1061.6|1060.8|0
1654168690000|2022-06-02 11:18:10|1061.4|1060.8|1061.6|1060.6|1061.6|1060.8|1061.4|1060.6|6
1654168740000|2022-06-02 11:19:00|1061.3|1060.7|1061.6|1060.6|1061.6|1060.7|1061.3|1060.6|0
1654168780000|2022-06-02 11:19:40|||||||||1
1654168790000|2022-06-02 11:19:50|1061.9|1061|1062|1061|1062|1061|1061.9|1060.9|6
1654168800000|2022-06-02 11:20:00|1061.7|1061.1|1061.5|1060.9|1061.7|1061.1|1061.5|1060.9|0
1654168810000|2022-06-02 11:20:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1654168830000|2022-06-02 11:20:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|6
1654168840000|2022-06-02 11:20:40|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1654168850000|2022-06-02 11:20:50|1062|1061|1062|1061|1062|1061|1062|1061|21
1654168860000|2022-06-02 11:21:00|1061.9|1061.3|1062.4|1061.8|1062.4|1061.8|1061.9|1061.3|4
1654168910000|2022-06-02 11:21:50|||||||||1
1654168920000|2022-06-02 11:22:00|1062.5|1061.9|1062.5|1061.5|1062.5|1061.9|1062.4|1061.5|2
1654168940000|2022-06-02 11:22:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1654168950000|2022-06-02 11:22:30|1062.1|1061.5|1062.6|1062|1062.6|1062|1062.1|1061.5|5
1654168960000|2022-06-02 11:22:40|1062.8|1061.8|1062.4|1061.8|1062.8|1061.9|1062.4|1061.5|4
1654169000000|2022-06-02 11:23:20|1062.6|1061.6|1063|1061.5|1063|1061.6|1062.6|1061.5|2
1654169010000|2022-06-02 11:23:30|1063.1|1061.6|1062.9|1061.9|1063.1|1061.9|1062.9|1061.6|0
1654169020000|2022-06-02 11:23:40|1062.7|1061.2|1062.3|1060.8|1062.7|1061.2|1062.2|1060.7|26
1654169030000|2022-06-02 11:23:50|1062.1|1060.6|1061.9|1060.9|1062.1|1060.9|1061.9|1060.6|1
1654169040000|2022-06-02 11:24:00|1062|1060.5|1062|1060.5|1062|1060.9|1061.9|1060.5|0
1654169060000|2022-06-02 11:24:20|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1654169070000|2022-06-02 11:24:30|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1654169120000|2022-06-02 11:25:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1654169130000|2022-06-02 11:25:30|||||||||2
1654169140000|2022-06-02 11:25:40|1061.3|1060.7|1061.7|1060.7|1061.7|1060.8|1061.3|1060.7|3
1654169150000|2022-06-02 11:25:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1654169160000|2022-06-02 11:26:00|1062.1|1061.1|1062.2|1061.2|1062.2|1061.3|1061.9|1061.1|1
1654169180000|2022-06-02 11:26:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1654169210000|2022-06-02 11:26:50|1061.8|1060.8|1061.7|1061.1|1061.8|1061.1|1061.7|1060.8|1
1654169240000|2022-06-02 11:27:20|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|0
1654169280000|2022-06-02 11:28:00|1061.6|1061|1061.4|1060.8|1061.6|1061|1061.4|1060.8|0
1654169290000|2022-06-02 11:28:10|1061.1|1060.1|1061|1060|1061.1|1060.1|1061|1060|3
1654169300000|2022-06-02 11:28:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1654169310000|2022-06-02 11:28:30|1061|1060.4|1060.5|1059.5|1061|1060.4|1060.5|1059.5|4
1654169320000|2022-06-02 11:28:40|1060.4|1059.4|1060.1|1059.5|1060.4|1059.5|1060.1|1059.4|0
1654169330000|2022-06-02 11:28:50|1060.3|1059.7|1060.2|1059.6|1060.3|1059.7|1060.2|1059.6|2
1654169340000|2022-06-02 11:29:00|1060.3|1059.7|1060.9|1059.9|1060.9|1060|1060.3|1059.7|4
1654169350000|2022-06-02 11:29:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1654169370000|2022-06-02 11:29:30|1060.9|1060.3|1061.5|1060.9|1061.5|1060.9|1060.9|1060.3|3
1654169380000|2022-06-02 11:29:40|1061.6|1061|1061.3|1060.7|1061.6|1061|1061.3|1060.7|2
1654169440000|2022-06-02 11:30:40|1061.2|1060.6|1061.2|1060.2|1061.2|1060.6|1061.2|1060.2|1
1654169460000|2022-06-02 11:31:00|1061.1|1060.5|1061.4|1060.4|1061.4|1060.5|1061.1|1060.3|0
1654169470000|2022-06-02 11:31:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1
1654169490000|2022-06-02 11:31:30|1061.3|1060.3|1061.1|1060.1|1061.3|1060.3|1061.1|1060.1|1
1654169500000|2022-06-02 11:31:40|1061|1060|1061|1060|1061|1060|1061|1060|0
1654169520000|2022-06-02 11:32:00|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1059.7|0
1654169580000|2022-06-02 11:33:00|1060.8|1059.8|1060.6|1060|1060.8|1060|1060.6|1059.8|1
1654169610000|2022-06-02 11:33:30|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|3
1654169620000|2022-06-02 11:33:40|1060.6|1060|1060.7|1059.7|1060.8|1060|1060.6|1059.7|0
1654169640000|2022-06-02 11:34:00|1060.6|1060|1060.7|1059.7|1060.7|1060|1060.6|1059.7|0
1654169670000|2022-06-02 11:34:30|1060.6|1060|1060.7|1059.7|1060.7|1060|1060.6|1059.7|0
1654169700000|2022-06-02 11:35:00|1060.6|1060|1061|1060|1061|1060.2|1060.6|1060|1
1654169710000|2022-06-02 11:35:10||1060.4||1060.4||1060.4||1060.4|0
1654169720000|2022-06-02 11:35:20|1061.1|1060.5|1061.4|1060.8|1061.4|1060.8|1061.1|1060.5|2
1654169740000|2022-06-02 11:35:40|1061.5|1060.9|1061.8|1060.8|1061.8|1060.9|1061.5|1060.8|0
1654169750000|2022-06-02 11:35:50|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1
1654169760000|2022-06-02 11:36:00|1061.8|1061.2|1062.4|1061.8|1062.4|1061.8|1061.8|1061.2|4
1654169790000|2022-06-02 11:36:30|1062.5|1061.9|1062.8|1061.8|1062.8|1062|1062.5|1061.8|3
1654169800000|2022-06-02 11:36:40|1062.6|1062|1064.1|1062.6|1064.1|1062.8|1062.6|1062|4
1654169810000|2022-06-02 11:36:50|1063.9|1062.9|1063.5|1062.5|1064.1|1062.9|1063.5|1062.5|1
1654169820000|2022-06-02 11:37:00|1063.7|1062.2|1063.5|1062.5|1063.7|1062.8|1063.4|1062.2|41
1654169830000|2022-06-02 11:37:10|1064|1063|1064.2|1063.2|1064.2|1063.2|1063.8|1063|2
1654169870000|2022-06-02 11:37:50|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1654169890000|2022-06-02 11:38:10|1063.8|1063|1063.8|1062.8|1063.8|1063|1063.8|1062.8|3
1654169920000|2022-06-02 11:38:40|1063.7|1062.7|1063.3|1062.3|1063.7|1062.7|1063.3|1062.3|4
1654169930000|2022-06-02 11:38:50|1063.2|1062.2|1063|1062.4|1063.3|1062.4|1063|1062.2|0
1654169940000|2022-06-02 11:39:00|1063.2|1062.2|1063.3|1062.3|1063.3|1062.3|1063.2|1062.2|1
1654169950000|2022-06-02 11:39:10|1063.2|1062.2|1063.2|1062.2|1063.2|1062.4|1063|1062.2|1
1654169960000|2022-06-02 11:39:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1
1654169990000|2022-06-02 11:39:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1
1654170000000|2022-06-02 11:40:00|1063.4|1062.8|1063.9|1063.3|1063.9|1063.3|1063.4|1062.8|1
1654170010000|2022-06-02 11:40:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1654170030000|2022-06-02 11:40:30|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.1|1063.1|1
1654170060000|2022-06-02 11:41:00|1063.9|1063.3|1063.7|1062.7|1063.9|1063.3|1063.7|1062.4|0
1654170070000|2022-06-02 11:41:10|1063.8|1062.8|1063.6|1062.6|1063.8|1063.1|1063.6|1062.6|1
1654170080000|2022-06-02 11:41:20|1063.8|1062.3|1063.8|1062.8|1063.8|1062.8|1063.6|1062.3|0
1654170090000|2022-06-02 11:41:30|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1654170110000|2022-06-02 11:41:50|1063.8|1062.8|1063.6|1062.1|1063.8|1062.8|1063.3|1062.1|1
1654170120000|2022-06-02 11:42:00|1063.3|1062.3|1063|1062.4|1063.3|1062.4|1063|1062.3|0
1654170140000|2022-06-02 11:42:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.7|1061.7|3
1654170160000|2022-06-02 11:42:40|1063|1062|1062.9|1062.3|1063|1062.3|1062.9|1062|0
1654170180000|2022-06-02 11:43:00|1063|1062|1062.9|1062.3|1063|1062.3|1062.9|1062|0
1654170210000|2022-06-02 11:43:30|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.4|1061.5|2
1654170220000|2022-06-02 11:43:40|1062.7|1062.1|1062.6|1061.6|1062.7|1062.1|1062.2|1061.1|0
1654170230000|2022-06-02 11:43:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1654170240000|2022-06-02 11:44:00|1062.5|1061.5|1062.4|1061.8|1062.5|1061.8|1062.3|1061.5|0
1654170250000|2022-06-02 11:44:10|1062.6|1061.6|1063|1061.5|1063|1062.2|1062.6|1061.5|2
1654170310000|2022-06-02 11:45:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.5|1062.5|1061.2|0
1654170320000|2022-06-02 11:45:20|1062.5|1061.5|1062.6|1061.1|1062.7|1061.5|1062.3|1061.1|0
1654170330000|2022-06-02 11:45:30|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1654170360000|2022-06-02 11:46:00|1062.2|1061.6|1062.1|1060.6|1062.2|1061.6|1062.1|1060.6|1
1654170390000|2022-06-02 11:46:30|1061.8|1060.8|1061.5|1060.9|1061.8|1060.9|1061.5|1060.8|0
1654170400000|2022-06-02 11:46:40|1061.6|1060.5|1061.4|1060.8|1061.6|1060.8|1061.4|1060.5|0
1654170420000|2022-06-02 11:47:00|1061.7|1060.7|1061.8|1060.3|1061.8|1060.7|1061.5|1060.3|1
1654170430000|2022-06-02 11:47:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1654170440000|2022-06-02 11:47:20|1061.7|1060.2|1061.5|1060.5|1061.7|1060.5|1061.5|1060.2|0
1654170460000|2022-06-02 11:47:40|1061.4|1060.8|1061.5|1060.5|1061.5|1060.8|1061.4|1060.5|2
1654170490000|2022-06-02 11:48:10|1061.4|1060.8|1061.6|1060.6|1061.6|1060.8|1061.4|1060.6|3
1654170500000|2022-06-02 11:48:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1654170510000|2022-06-02 11:48:30|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|2
1654170520000|2022-06-02 11:48:40|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1654170530000|2022-06-02 11:48:50|1061.6|1061|1061.5|1060.5|1061.6|1061|1061.5|1060.5|3
1654170540000|2022-06-02 11:49:00|1061.4|1060.8|1061.3|1060.7|1061.5|1060.8|1061.3|1060.5|0
1654170550000|2022-06-02 11:49:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1654170560000|2022-06-02 11:49:20|1061.5|1060.5|1061.5|1060.5|1061.5|1060.8|1061.4|1060.5|0
1654170570000|2022-06-02 11:49:30|1061.2|1060.6|1061.5|1060.5|1061.5|1060.6|1061.2|1060.5|0
1654170580000|2022-06-02 11:49:40|1061.3|1060.7|1061.5|1060.9|1061.5|1060.9|1061.3|1060.7|0
1654170600000|2022-06-02 11:50:00|||||||||1
1654170650000|2022-06-02 11:50:50|||||||||1
1654170660000|2022-06-02 11:51:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|2
1654170690000|2022-06-02 11:51:30|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|2
1654170700000|2022-06-02 11:51:40||1060.7||1060.7||1060.7||1060.7|1
1654170710000|2022-06-02 11:51:50|1061.6|1061|1061.9|1061.3|1062.3|1061.3|1061.6|1061|2
1654170720000|2022-06-02 11:52:00|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|3
1654170730000|2022-06-02 11:52:10|1061.7|1061.1|1061.5|1060.9|1061.8|1061.2|1061.5|1060.9|1
1654170740000|2022-06-02 11:52:20|1061.3|1060.7|1061|1060|1061.3|1060.7|1061|1060|0
1654170750000|2022-06-02 11:52:30|1060.9|1060.3|1061|1060|1061|1060.3|1060.9|1060|3
1654170760000|2022-06-02 11:52:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1654170770000|2022-06-02 11:52:50|1061|1060|1061|1060|1061|1060|1061|1060|1
1654170780000|2022-06-02 11:53:00|1061.3|1059.8|1061.1|1060.5|1061.3|1060.5|1061|1059.8|1
1654170790000|2022-06-02 11:53:10|||||||||1
1654170820000|2022-06-02 11:53:40|1061.2|1060.6|1061.4|1060.4|1061.4|1060.6|1061.1|1060.4|1
1654170840000|2022-06-02 11:54:00|1061.1|1060.5|1061.4|1060.4|1061.4|1060.5|1061.1|1060.4|1
1654170850000|2022-06-02 11:54:10|1061.1|1060.5|1060.7|1060.1|1061.6|1060.5|1060.6|1060|3
1654170860000|2022-06-02 11:54:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1654170870000|2022-06-02 11:54:30|1060.8|1059.8|1060.6|1060|1060.8|1060|1060.6|1059.8|3
1654170900000|2022-06-02 11:55:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1
1654170930000|2022-06-02 11:55:30|1061.4|1060.4|1061.4|1060.4|1061.4|1060.5|1061.1|1060.4|1
1654170940000|2022-06-02 11:55:40|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1654170950000|2022-06-02 11:55:50|1061.4|1060.4|1061.4|1060.4|1061.4|1060.7|1061.3|1060.4|3
1654170960000|2022-06-02 11:56:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1
1654170970000|2022-06-02 11:56:10|1061.3|1060.7|1061.5|1060.5|1061.5|1060.7|1061.3|1060.5|1
1654170980000|2022-06-02 11:56:20|1061.4|1060.4|1061.4|1060.4|1061.4|1060.7|1061.3|1060.4|1
1654171010000|2022-06-02 11:56:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1654171020000|2022-06-02 11:57:00|1061.5|1060.5|1061.4|1060.8|1061.5|1060.8|1061.3|1060.5|0
1654171030000|2022-06-02 11:57:10|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|3
1654171040000|2022-06-02 11:57:20|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1654171050000|2022-06-02 11:57:30|1061.4|1060.4|1061.1|1060.1|1061.4|1060.5|1061|1060.1|1
1654171070000|2022-06-02 11:57:50|1060.9|1060.3|1060.9|1060.3|1061|1060.3|1060.8|1060|0
1654171080000|2022-06-02 11:58:00|1060.8|1060.2|1061.1|1060.5|1061.1|1060.5|1060.6|1060|16
1654171100000|2022-06-02 11:58:20|1061.3|1060.7|1061.6|1060.6|1061.6|1060.7|1061.3|1060.6|1
1654171130000|2022-06-02 11:58:50|||||||||1
1654171140000|2022-06-02 11:59:00|1061.4|1060.8|1061.4|1060.4|1061.6|1060.8|1061.4|1060.4|2
1654171150000|2022-06-02 11:59:10|||||||||2
1654171160000|2022-06-02 11:59:20|1061.3|1060.7|1061.6|1060.6|1061.6|1060.7|1061.3|1060.6|2
1654171190000|2022-06-02 11:59:50|1061.8|1060.3|1061.4|1060.4|1061.8|1060.4|1061.4|1060.3|26
1654171200000|2022-06-02 12:00:00|1061.1|1060.5|1061.3|1060.7|1061.5|1060.7|1061.1|1060.4|0
1654171210000|2022-06-02 12:00:10|1061.2|1060.6|1060.3|1059.7|1061.2|1060.6|1060.3|1059.7|10
1654171220000|2022-06-02 12:00:20|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|10
1654171230000|2022-06-02 12:00:30|1060.5|1059.9|1060.7|1059.7|1060.7|1060|1060.5|1059.7|4
1654171240000|2022-06-02 12:00:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1654171260000|2022-06-02 12:01:00|1060.7|1059.7|1060.2|1059.6|1060.7|1059.9|1060.1|1059.5|2
1654171270000|2022-06-02 12:01:10|1060.1|1059.5|1060.1|1059.5|1060.3|1059.5|1060.1|1059.1|0
1654171280000|2022-06-02 12:01:20|1060|1059.1|1059.6|1058.6|1060|1059.2|1059.6|1058.5|4
1654171290000|2022-06-02 12:01:30|1059.9|1058.9|1060.1|1059.1|1060.3|1059.1|1059.9|1058.8|1
1654171300000|2022-06-02 12:01:40|1059.9|1059.5|1059.9|1058.9|1059.9|1059.5|1059.9|1058.9|0
1654171310000|2022-06-02 12:01:50|1059.7|1058.7|1059.6|1058.6|1059.7|1058.7|1059.6|1058.6|0
1654171320000|2022-06-02 12:02:00|1059.4|1058.8|1059.3|1058.7|1059.4|1058.8|1059.3|1058.7|1
1654171350000|2022-06-02 12:02:30|1059.2|1058.6|1059|1058.4|1059.2|1058.6|1059|1058.4|3
1654171360000|2022-06-02 12:02:40|1058.8|1058.2|1058.9|1058.3|1058.9|1058.3|1058.8|1058.2|3
1654171370000|2022-06-02 12:02:50|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1654171380000|2022-06-02 12:03:00|1058.9|1058.3|1059.1|1058.5|1059.1|1058.5|1058.9|1058.1|4
1654171390000|2022-06-02 12:03:10|1059.3|1058.3|1058.5|1057.9|1059.3|1058.3|1058.5|1057.8|3
1654171410000|2022-06-02 12:03:30|1058.4|1057.8|1058.5|1057.5|1058.5|1057.8|1058.3|1057.5|3
1654171420000|2022-06-02 12:03:40|1058.2|1057.6|1058.1|1057.5|1058.2|1057.6|1058.1|1057.5|0
1654171430000|2022-06-02 12:03:50|1059.1|1057.6|1059.4|1058.8|1059.5|1058.8|1059|1057.6|4
1654171440000|2022-06-02 12:04:00|1059.9|1058.9|1059.5|1058.5|1060.1|1058.9|1059.5|1058.2|4
1654171450000|2022-06-02 12:04:10|1059.4|1058.8|1059.5|1058.5|1059.7|1058.8|1059.3|1058.2|5
1654171460000|2022-06-02 12:04:20|1059.4|1058.8|1059.8|1059.2|1059.8|1059.2|1059.4|1058.8|0
1654171470000|2022-06-02 12:04:30|1059.9|1059.3|1060|1059|1060|1059.3|1059.9|1059|0
1654171510000|2022-06-02 12:05:10|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|0
1654171520000|2022-06-02 12:05:20|1060.2|1059.2|1060.9|1060.3|1061.1|1060.4|1060.2|1059.2|6
1654171530000|2022-06-02 12:05:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|2
1654171540000|2022-06-02 12:05:40|1060.7|1060.1|1060.9|1060.3|1061.1|1060.3|1060.7|1060.1|3
1654171550000|2022-06-02 12:05:50|1061.1|1060.1|1060.9|1060.3|1061.1|1060.3|1060.9|1060.1|1
1654171560000|2022-06-02 12:06:00|1061.1|1060.1|1061.6|1060.6|1061.6|1060.8|1061|1060.1|2
1654171610000|2022-06-02 12:06:50|1061.4|1060.8|1061.6|1060.6|1061.6|1060.8|1061.4|1060.6|2
1654171640000|2022-06-02 12:07:20|1061.4|1060.8|1061.6|1060.6|1061.6|1060.8|1061.4|1060.6|0
1654171650000|2022-06-02 12:07:30|1061.7|1061|1061.7|1061.1|1061.7|1061.1|1061.7|1061|0
1654171680000|2022-06-02 12:08:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1
1654171690000|2022-06-02 12:08:10|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1654171700000|2022-06-02 12:08:20|1061.8|1061.2|1062.1|1061.1|1062.8|1061.5|1061.6|1061|14
1654171710000|2022-06-02 12:08:30|1061.8|1061.2|1061.6|1061|1062.3|1061.6|1061.1|1060.4|62
1654171720000|2022-06-02 12:08:40|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1060.7|0
1654171730000|2022-06-02 12:08:50|1062.5|1061.1|1062.1|1061.1|1062.7|1061.7|1061.6|1061|37
1654171740000|2022-06-02 12:09:00|1062.6|1061.5|1063.1|1061.6|1063.1|1061.6|1062.6|1061.4|1
1654171750000|2022-06-02 12:09:10|1062.8|1061.8|1063.4|1062.4|1063.6|1062.4|1062.8|1061.5|6
1654171760000|2022-06-02 12:09:20|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|0
1654171770000|2022-06-02 12:09:30|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|2
1654171780000|2022-06-02 12:09:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1654171790000|2022-06-02 12:09:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1654171800000|2022-06-02 12:10:00|1063.3|1062.3|1063.1|1062.1|1063.3|1062.3|1063.1|1062.1|2
1654171810000|2022-06-02 12:10:10|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.9|1062.3|2
1654171820000|2022-06-02 12:10:20|1063|1062|1062.9|1061.9|1063|1062|1062.9|1061.9|1
1654171830000|2022-06-02 12:10:30|1062.6|1062|1062.2|1061.2|1062.9|1062|1062.2|1061.2|1
1654171840000|2022-06-02 12:10:40|1062.1|1061.1|1062.1|1060.6|1062.1|1061.1|1062.1|1060.6|2
1654171870000|2022-06-02 12:11:10|||||||||2
1654171900000|2022-06-02 12:11:40|1061.8|1060.8|1061.6|1060.1|1061.8|1060.8|1061.5|1060.1|0
1654171910000|2022-06-02 12:11:50|1061.3|1060.3|1061.2|1060.2|1061.3|1060.3|1061.2|1060.2|0
1654171920000|2022-06-02 12:12:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|6
1654171930000|2022-06-02 12:12:10|1062.1|1061.1|1062.6|1061.6|1062.6|1061.8|1062.1|1061|1
1654171940000|2022-06-02 12:12:20|1062.4|1061.8|1062.6|1061.6|1062.6|1061.8|1062.4|1061.6|0
1654171950000|2022-06-02 12:12:30|1062.4|1061.8|1062.5|1061.5|1062.8|1061.8|1062.3|1061.1|6
1654171960000|2022-06-02 12:12:40|1062.8|1061.3|1062.7|1061.2|1062.8|1061.5|1062.5|1061.2|0
1654171970000|2022-06-02 12:12:50|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1654171980000|2022-06-02 12:13:00|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|2
1654171990000|2022-06-02 12:13:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1654172010000|2022-06-02 12:13:30|1062.2|1061.6|1062.7|1062.1|1062.7|1062.1|1062.2|1061.6|3
1654172020000|2022-06-02 12:13:40|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|8
1654172030000|2022-06-02 12:13:50|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|1
1654172040000|2022-06-02 12:14:00|1062.3|1061.3|1062.4|1061.4|1062.5|1061.4|1062.3|1061|0
1654172050000|2022-06-02 12:14:10|1062.6|1061.1|1062.5|1061|1062.6|1061.1|1062.5|1061|0
1654172090000|2022-06-02 12:14:50|1062.4|1061.4|1062.5|1061|1062.6|1061.4|1062.4|1061|0
1654172100000|2022-06-02 12:15:00|1062.4|1061.4|1063.3|1061.8|1063.3|1062|1062.3|1061.4|6
1654172110000|2022-06-02 12:15:10|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|0
1654172120000|2022-06-02 12:15:20|1063|1062|1063|1062|1063|1062|1063|1062|0
1654172140000|2022-06-02 12:15:40|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.8|1062.2|3
1654172160000|2022-06-02 12:16:00|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1654172170000|2022-06-02 12:16:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|2
1654172180000|2022-06-02 12:16:20|1062.5|1062.1|1062.4|1061.8|1062.5|1062.1|1062.4|1061.5|5
1654172190000|2022-06-02 12:16:30|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|3
1654172210000|2022-06-02 12:16:50|1062.5|1061.5|1062.7|1061.7|1062.9|1061.7|1062.5|1061.4|1
1654172220000|2022-06-02 12:17:00|1063|1061.5|1062.7|1061.7|1063.1|1061.8|1062.7|1061.5|0
1654172240000|2022-06-02 12:17:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1654172250000|2022-06-02 12:17:30|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1654172260000|2022-06-02 12:17:40|1062.6|1061.4|1062|1061|1062.6|1061.4|1062|1061|8
1654172280000|2022-06-02 12:18:00|1062.5|1061.5|1062.5|1061.9|1062.8|1061.9|1062.5|1061.3|4
1654172290000|2022-06-02 12:18:10|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1654172300000|2022-06-02 12:18:20|1062.8||1062.8||1062.8||1062.8||1
1654172310000|2022-06-02 12:18:30|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1
1654172320000|2022-06-02 12:18:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1
1654172330000|2022-06-02 12:18:50|1063.1|1062.5|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|10
1654172340000|2022-06-02 12:19:00|1063.3|1062.3|1063|1062|1063.3|1062.3|1062.9|1062|0
1654172350000|2022-06-02 12:19:10|1062.9|1062.3|1063|1062|1063|1062.3|1062.9|1062|0
1654172360000|2022-06-02 12:19:20|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|0
1654172380000|2022-06-02 12:19:40|1062.7|1061.7|1062.4|1061.8|1062.7|1061.8|1062.4|1061.5|1
1654172390000|2022-06-02 12:19:50|1062.5|1061.5|1062.5|1061.5|1062.5|1061.8|1062.4|1061.5|0
1654172400000|2022-06-02 12:20:00|1062.4|1061.8|1063.2|1062.2|1063.4|1062.2|1062.4|1061.8|5
1654172420000|2022-06-02 12:20:20|1063|1062|1062.8|1061.8|1063.2|1062|1062.8|1061.6|0
1654172430000|2022-06-02 12:20:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1654172440000|2022-06-02 12:20:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1654172460000|2022-06-02 12:21:00|1063.2|1062.3|1063.3|1062.7|1063.5|1062.7|1063.2|1062.2|9
1654172470000|2022-06-02 12:21:10|1063.1|1062.5|1063.2|1062.6|1063.3|1062.7|1063.1|1062.5|3
1654172480000|2022-06-02 12:21:20|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|0
1654172490000|2022-06-02 12:21:30|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|2
1654172500000|2022-06-02 12:21:40|1063.3|1062.7|1063.1|1062.5|1063.3|1062.7|1063.1|1062.5|0
1654172510000|2022-06-02 12:21:50|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|6
1654172520000|2022-06-02 12:22:00|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|1
1654172530000|2022-06-02 12:22:10|||||||||1
1654172540000|2022-06-02 12:22:20|1063.2|1062.6|1063.7|1062.7|1063.7|1062.7|1063.1|1062.4|2
1654172550000|2022-06-02 12:22:30|1063.8|1063.2|1064.2|1063.6|1064.2|1063.6|1063.8|1063.1|11
1654172560000|2022-06-02 12:22:40|||||||||7
1654172570000|2022-06-02 12:22:50|1064.1|1063.5|1064.3|1063.3|1064.3|1063.5|1064.1|1063.3|1
1654172580000|2022-06-02 12:23:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1654172590000|2022-06-02 12:23:10|1064.3|1063.3|1064.2|1063.2|1064.3|1063.3|1064.2|1063.2|0
1654172600000|2022-06-02 12:23:20|1063.9|1063.3|1063.7|1062.7|1063.9|1063.3|1063.7|1062.7|12
1654172610000|2022-06-02 12:23:30|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1062.7|0
1654172620000|2022-06-02 12:23:40|1063.9|1062.9|1064.3|1063.3|1064.3|1063.5|1063.8|1062.8|7
1654172630000|2022-06-02 12:23:50|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1654172640000|2022-06-02 12:24:00|1064.3|1063.3|1065|1064|1065|1064.4|1064.3|1063.3|16
1654172650000|2022-06-02 12:24:10|1065.3|1064.4|1065|1064|1065.3|1064.4|1065|1064|7
1654172660000|2022-06-02 12:24:20|1064.7|1064.1|1064.8|1063.8|1064.8|1064.1|1064.7|1063.8|5
1654172670000|2022-06-02 12:24:30|1064.7|1063.7|1064.1|1063.5|1064.7|1063.7|1064.1|1063.5|12
1654172680000|2022-06-02 12:24:40|1063.7|1063.1|1064.3|1063.3|1064.3|1063.7|1063.7|1063.1|15
1654172690000|2022-06-02 12:24:50|1064|1063|1064.1|1062.6|1064.2|1063|1063.4|1062.4|12
1654172700000|2022-06-02 12:25:00|1064|1063|1064|1063|1064|1063|1064|1063|1
1654172710000|2022-06-02 12:25:10|1063.6|1062.9|1063.4|1062.8|1063.6|1062.9|1063.4|1062.8|1
1654172720000|2022-06-02 12:25:20|1063.7|1062.7|1063.4|1062.4|1063.7|1062.7|1063.4|1062.4|16
1654172730000|2022-06-02 12:25:30|1063.5|1062.5|1063.6|1063|1063.8|1063.1|1063.4|1062.5|25
1654172740000|2022-06-02 12:25:40|||||||||1
1654172750000|2022-06-02 12:25:50|1063.7|1063.1|1063.7|1062.7|1064|1063.4|1063.7|1062.7|2
1654172760000|2022-06-02 12:26:00|||||||||1
1654172790000|2022-06-02 12:26:30|1063.5|1062.9|1063.7|1063.1|1063.8|1063.2|1063.5|1062.9|2
1654172800000|2022-06-02 12:26:40|1063.8|1062.8|1063.6|1063|1063.8|1063|1063.6|1062.8|0
1654172820000|2022-06-02 12:27:00|1063.8|1063.2|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|5
1654172850000|2022-06-02 12:27:30|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1063|1
1654172860000|2022-06-02 12:27:40|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|3
1654172870000|2022-06-02 12:27:50|||||||||1
1654172880000|2022-06-02 12:28:00|1063.8|1063.2|1064|1063|1064|1063.2|1063.8|1063|2
1654172890000|2022-06-02 12:28:10|1063.7|1063.1|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|0
1654172920000|2022-06-02 12:28:40|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|1
1654172930000|2022-06-02 12:28:50|1062.9|1062.3|1063|1062|1063|1062.3|1062.6|1062|6
1654172940000|2022-06-02 12:29:00|1062.6||1062.6||1062.6||1062.6||0
1654172960000|2022-06-02 12:29:20|1062.5|1061.9|1062.1|1061.5|1062.5|1061.9|1062.1|1061.5|15
1654172970000|2022-06-02 12:29:30||1060.6||1060.6||1060.6||1060.6|17
1654172990000|2022-06-02 12:29:50|1062|1060.5|1062.1|1060.6|1062.1|1060.6|1062|1060.5|1
1654173000000|2022-06-02 12:30:00|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|16
1654173040000|2022-06-02 12:30:40|1062|1060.5|1062.1|1060.6|1062.2|1060.7|1062|1060.5|6
1654173050000|2022-06-02 12:30:50|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|2
1654173060000|2022-06-02 12:31:00|1061.5|1060.9|1061.2|1060.2|1061.5|1060.9|1060.8|1060|4
1654173070000|2022-06-02 12:31:10|1061.3|1060.3|1060.6|1060|1061.3|1060.4|1060.6|1060|3
1654173080000|2022-06-02 12:31:20|1060.5|1059.9|1061|1060|1061|1060.3|1060.5|1059.9|4
1654173090000|2022-06-02 12:31:30|1061.3|1059.8|1061|1060.4|1061.9|1060.5|1061|1059.8|9
1654173100000|2022-06-02 12:31:40|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1654173110000|2022-06-02 12:31:50|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|2
1654173120000|2022-06-02 12:32:00|1061.7|1060.7|1061.4|1060.8|1061.7|1060.8|1061.4|1060.4|1
1654173130000|2022-06-02 12:32:10|1061.5|1060.9|1061.5|1060.5|1061.6|1060.9|1061.5|1060.5|2
1654173140000|2022-06-02 12:32:20|1061.4|1060.8|1061.2|1060.6|1061.5|1060.8|1061.2|1060.5|1
1654173150000|2022-06-02 12:32:30|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|0
1654173170000|2022-06-02 12:32:50|1061.1|1060.5|1061.8|1060.8|1061.8|1061|1061.1|1060.5|4
1654173190000|2022-06-02 12:33:10|1061.7|1061.1|1060.7|1060.1|1061.7|1061.1|1060.7|1060.1|5
1654173210000|2022-06-02 12:33:30|1061|1060|1060.1|1059.5|1061|1060.4|1060.1|1059.4|11
1654173220000|2022-06-02 12:33:40|||||||||4
1654173230000|2022-06-02 12:33:50|1060.7|1059.7|1060.9|1059.4|1060.9|1059.7|1060.7|1059.4|3
1654173240000|2022-06-02 12:34:00|1060.6|1059.6|1060.5|1059.5|1060.6|1059.6|1060.5|1059.5|0
1654173250000|2022-06-02 12:34:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|2
1654173270000|2022-06-02 12:34:30|1060.5|1059.5|1060.2|1059.6|1060.5|1059.6|1060.2|1059.5|0
1654173280000|2022-06-02 12:34:40|||||||||1
1654173290000|2022-06-02 12:34:50|1060.1|1059.5|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|13
1654173300000|2022-06-02 12:35:00|1060.3|1059.7|1060.5|1059.9|1060.5|1059.9|1060.3|1059.7|3
1654173310000|2022-06-02 12:35:10|||||||||1
1654173320000|2022-06-02 12:35:20|1060.6|1060|1060.8|1059.8|1060.8|1060.1|1060.6|1059.8|2
1654173330000|2022-06-02 12:35:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1654173340000|2022-06-02 12:35:40|1060.8|1059.8|1060.3|1059.7|1060.8|1060|1060.3|1059.7|1
1654173350000|2022-06-02 12:35:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|2
1654173360000|2022-06-02 12:36:00|1060.8|1059.8|1060.5|1059.9|1060.8|1059.9|1060.5|1059.8|0
1654173370000|2022-06-02 12:36:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1654173380000|2022-06-02 12:36:20|||||||||10
1654173390000|2022-06-02 12:36:30|1060.7|1060.1|1060.8|1059.8|1061|1060.4|1060.7|1059.8|5
1654173400000|2022-06-02 12:36:40|1060.6|1060|1061|1060|1061|1060|1060.6|1060|5
1654173410000|2022-06-02 12:36:50|1061.3|1060.4|1061.1|1060.5|1061.3|1060.7|1061.1|1060.4|5
1654173420000|2022-06-02 12:37:00|1061|1059.6|1060.7|1060.1|1061|1060.1|1060.6|1059.6|0
1654173430000|2022-06-02 12:37:10|1060.9|1060.3|1061.2|1060.6|1061.2|1060.6|1060.9|1060.3|4
1654173440000|2022-06-02 12:37:20|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1654173450000|2022-06-02 12:37:30|1061.2|1060.6|1061.3|1060.7|1061.3|1060.7|1061.2|1060.6|0
1654173460000|2022-06-02 12:37:40|1061.6|1061|1061.1|1060.5|1061.6|1061|1061.1|1060.5|5
1654173480000|2022-06-02 12:38:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|9
1654173500000|2022-06-02 12:38:20|1061.2|1060.6|1061.6|1061|1061.8|1061|1061.2|1060.6|7
1654173540000|2022-06-02 12:39:00|1061.9|1061.3|1062.8|1062.2|1062.8|1062.2|1061.9|1061.3|6
1654173570000|2022-06-02 12:39:30|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|5
1654173580000|2022-06-02 12:39:40|1063.2|1062.6|1063.8|1062.8|1063.8|1062.8|1063|1062|14
1654173590000|2022-06-02 12:39:50|1064.1|1062.6|1063.8|1062.8|1064.1|1062.8|1063.8|1062.6|0
1654173610000|2022-06-02 12:40:10|1063.3|1062.3|1063.1|1062.5|1063.3|1062.5|1062.9|1062|3
1654173620000|2022-06-02 12:40:20|1063.3|1062.3|1063.4|1062.8|1063.4|1062.8|1063.2|1062.3|0
1654173630000|2022-06-02 12:40:30|1063.5|1062.5|1063.2|1062.6|1063.5|1062.6|1063.2|1062.5|0
1654173650000|2022-06-02 12:40:50|||||||||1
1654173660000|2022-06-02 12:41:00|1063.5|1062.5|1063.3|1062.7|1063.5|1062.8|1063.3|1062.5|0
1654173680000|2022-06-02 12:41:20|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.2|1062.5|1
1654173700000|2022-06-02 12:41:40|1063.6|1062.1|1063.2|1062.2|1063.6|1062.2|1063.2|1062.1|33
1654173710000|2022-06-02 12:41:50|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|0
1654173720000|2022-06-02 12:42:00|1063.5|1062.5|1063.3|1062.7|1063.5|1062.8|1063.3|1062.5|1
1654173730000|2022-06-02 12:42:10|1063.4|1062.8|1064.1|1062.6|1064.1|1062.9|1063.4|1062.6|1
1654173740000|2022-06-02 12:42:20|1063.9|1063.3|1064.3|1063.3|1064.3|1063.4|1063.7|1062.8|4
1654173750000|2022-06-02 12:42:30|1064|1063.4|1064.6|1063.6|1064.8|1063.8|1064|1063.3|6
1654173760000|2022-06-02 12:42:40|1064.7|1063.7|1064.8|1063.8|1064.9|1064|1064.5|1063.4|2
1654173770000|2022-06-02 12:42:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1654173780000|2022-06-02 12:43:00|1064.7|1063.7|1064.8|1063.8|1064.8|1063.8|1064.7|1063.7|0
1654173790000|2022-06-02 12:43:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1654173810000|2022-06-02 12:43:30|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1654173820000|2022-06-02 12:43:40|1064.3|1063.5|1064.3|1063.7|1064.3|1063.7|1064.3|1063.5|1
1654173830000|2022-06-02 12:43:50|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1654173840000|2022-06-02 12:44:00|1064.7|1063.2|1064.7|1063.2|1064.7|1063.3|1064.3|1063.2|16
1654173850000|2022-06-02 12:44:10|1064.5|1063.5|1064.5|1063.9|1064.5|1063.9|1064.4|1063.5|9
1654173860000|2022-06-02 12:44:20|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|2
1654173870000|2022-06-02 12:44:30|1064.7|1064.1|1065.4|1063.9|1065.4|1064.3|1064.7|1063.9|4
1654173880000|2022-06-02 12:44:40|1065|1064.4|1065|1064|1065.3|1064.5|1065|1064|7
1654173890000|2022-06-02 12:44:50|1065.2|1063.7|1064.5|1063.5|1065.2|1064.2|1064.3|1063.5|4
1654176600000|2022-06-02 13:30:00|1065.5|1064.9|1064.2|1063.2|1066.2|1065.5|1063.3|1062.5|423
1654176610000|2022-06-02 13:30:10|1063.6|1063|1063.5|1062.5|1064.1|1063.1|1063.2|1062.5|32
1654176620000|2022-06-02 13:30:20|1065|1064.4|1066.3|1065.3|1068.5|1067.9|1065|1064.4|84
1654176630000|2022-06-02 13:30:30|1066|1065.4|1066.2|1065.6|1066.7|1065.8|1065|1064|76
1654176640000|2022-06-02 13:30:40|1066.3|1065.7|1066.7|1066.1|1068.2|1067.5|1066.3|1065.3|30
1654176650000|2022-06-02 13:30:50|1067|1066|1065.5|1064.9|1067.3|1066.6|1065.5|1064.8|16
1654176660000|2022-06-02 13:31:00|1065.8|1065.2|1067.7|1067.1|1067.7|1067.1|1065.7|1065.1|112
1654176670000|2022-06-02 13:31:10|1068.2|1067.6|1068.2|1067.2|1068.4|1067.8|1067.7|1067.1|52
1654176680000|2022-06-02 13:31:20|1068.9|1068.3|1067.5|1066.9|1069.2|1068.4|1067.5|1066.9|47
1654176690000|2022-06-02 13:31:30|1067.2|1066.2|1066.6|1066|1067.4|1066.4|1066.5|1065.6|41
1654176700000|2022-06-02 13:31:40|1067.3|1065.8|1066.8|1066.2|1068|1067.4|1066.8|1065.8|32
1654176710000|2022-06-02 13:31:50|1067|1066.4|1068.9|1068.3|1069|1068.4|1067|1066.4|38
1654176720000|2022-06-02 13:32:00|1069.1|1068.5|1068.7|1068.1|1069.8|1069.1|1068.5|1067.9|78
1654176730000|2022-06-02 13:32:10|1068.8|1068.2|1070.7|1070.1|1072.1|1071.3|1068.8|1068.2|93
1654176740000|2022-06-02 13:32:20|1071|1070|1070.7|1070.1|1071.6|1071|1070.4|1069.4|107
1654176750000|2022-06-02 13:32:30|1070.5|1069.5|1072.1|1071.5|1072.1|1071.5|1069.9|1068.9|35
1654176760000|2022-06-02 13:32:40|1072.3|1071.7|1072|1071.4|1072.7|1071.9|1071.3|1070.7|43
1654176770000|2022-06-02 13:32:50|1072.1|1071.5|1073|1072.4|1073.7|1073.1|1072|1071.2|40
1654176780000|2022-06-02 13:33:00|1073.2|1072.6|1073.3|1072.7|1073.9|1073.3|1073|1072.4|52
1654176790000|2022-06-02 13:33:10|1073.9|1073.3|1074|1073.4|1074.5|1073.6|1073.6|1073|39
1654176800000|2022-06-02 13:33:20|1074.1|1073.5|1074.1|1073.5|1075.3|1074.7|1074.1|1073.5|278
1654176810000|2022-06-02 13:33:30|1074|1073.4|1074|1073|1074.2|1073.4|1072.8|1072.2|30
1654176820000|2022-06-02 13:33:40|1073.9|1073.3|1075.2|1074.6|1075.4|1074.8|1073.9|1073.3|151
1654176830000|2022-06-02 13:33:50|1075.3|1074.7|1075|1074.4|1075.5|1074.9|1074.1|1073.5|133
1654176840000|2022-06-02 13:34:00|1075.3|1074.7|1076.5|1075.9|1076.7|1076.1|1075|1074.4|168
1654176850000|2022-06-02 13:34:10|1076.4|1075.8|1075.9|1075.3|1076.5|1075.9|1075.9|1075.3|50
1654176860000|2022-06-02 13:34:20|1075.7|1075.1|1076.4|1075.8|1076.5|1075.9|1075.7|1075.1|347
1654176870000|2022-06-02 13:34:30|1076|1075.4|1075.7|1075.1|1076.5|1075.6|1075.7|1074.9|46
1654176880000|2022-06-02 13:34:40|1075.6|1075|1074|1073.4|1075.6|1075|1074|1073.4|24
1654176890000|2022-06-02 13:34:50|1074.1|1073.5|1074.8|1073.8|1074.8|1074|1074.1|1073.4|11
1654176900000|2022-06-02 13:35:00|1074.9|1073.9|1076.4|1075.8|1076.5|1075.9|1074.8|1073.9|34
1654176910000|2022-06-02 13:35:10|1076.3|1075.7|1076|1075|1076.4|1075.8|1075.8|1075|21
1654176920000|2022-06-02 13:35:20|1075.8|1075.2|1075.8|1075.2|1076.1|1075.5|1075.4|1074.4|37
1654176930000|2022-06-02 13:35:30|1075.7|1075.1|1076.1|1075.5|1076.4|1075.7|1075.6|1074.8|43
1654176940000|2022-06-02 13:35:40|1076.2|1075.2|1075.2|1074.2|1076.2|1075.5|1075.1|1074.2|33
1654176950000|2022-06-02 13:35:50|1075.5|1074|1075.1|1074.5|1075.7|1075.1|1074.8|1074|23
1654176960000|2022-06-02 13:36:00|1075.5|1074.9|1076.3|1075.7|1076.3|1075.7|1075.5|1074.9|52
1654176970000|2022-06-02 13:36:10|1077.2|1076.6|1078.3|1077.7|1078.3|1077.7|1077.2|1076.6|17
1654176980000|2022-06-02 13:36:20|1078|1077.4|1078.6|1078|1078.6|1078|1077.8|1077.2|49
1654176990000|2022-06-02 13:36:30|1078.5|1077.9|1078.7|1077.7|1078.7|1078.1|1078.1|1077.5|26
1654177000000|2022-06-02 13:36:40|1078.3|1076.7|1078.1|1077.5|1078.4|1077.5|1077.3|1076.7|23
1654177010000|2022-06-02 13:36:50|1077.9|1077.3|1079.3|1078.7|1079.4|1078.7|1077.6|1077|65
1654177020000|2022-06-02 13:37:00|1079.6|1079|1080.3|1079.3|1080.3|1079.7|1079.3|1078.7|28
1654177030000|2022-06-02 13:37:10|1080.2|1079.6|1078.1|1077.5|1080.3|1079.7|1078.1|1077.5|43
1654177040000|2022-06-02 13:37:20|1078.2|1077.2|1078.6|1077.6|1078.7|1078|1077.1|1076.3|20
1654177050000|2022-06-02 13:37:30|1078.7|1077.7|1078.3|1077.3|1078.8|1078.2|1078|1077.3|23
1654177060000|2022-06-02 13:37:40|1078.2|1077.6|1078|1077.4|1078.3|1077.7|1078|1077.3|11
1654177070000|2022-06-02 13:37:50|1077.8|1077.2|1077.3|1076.7|1077.8|1077.2|1077.1|1076.4|18
1654177080000|2022-06-02 13:38:00|1077.4|1076.8|1077.3|1076.7|1078|1077.4|1077.2|1076.6|15
1654177090000|2022-06-02 13:38:10|1077.1|1076.5|1077.6|1076.6|1077.6|1076.9|1077|1076.4|5
1654177100000|2022-06-02 13:38:20|1077.4|1076.8|1077.7|1077.1|1078|1077.4|1077.4|1076.8|14
1654177110000|2022-06-02 13:38:30|1077.8|1077.2|1077.9|1076.9|1077.9|1077.2|1077.3|1076.7|16
1654177120000|2022-06-02 13:38:40|1077.7|1077.1|1078.4|1077.8|1078.8|1078.2|1077.7|1077.1|10
1654177130000|2022-06-02 13:38:50|1078.1|1077.5|1078.4|1077.8|1078.5|1077.8|1078.1|1077.5|8
1654177140000|2022-06-02 13:39:00|1078.1|1077.5|1079.5|1078.9|1079.7|1078.9|1078|1077.4|25
1654177150000|2022-06-02 13:39:10|1079.6|1079|1079.8|1079.2|1079.9|1079.2|1079.6|1078.9|8
1654177160000|2022-06-02 13:39:20|1079.9|1079.3|1080.2|1079.2|1081.5|1080.7|1079.9|1079.2|30
1654177170000|2022-06-02 13:39:30|1080.1|1079.5|1080|1079.4|1080.8|1080.2|1079.8|1079.2|36
1654177180000|2022-06-02 13:39:40|1079.9|1079.3|1079.4|1078.8|1079.9|1079.3|1079.4|1078.8|17
1654177190000|2022-06-02 13:39:50|1079.3|1078.7|1078.7|1077.7|1079.3|1078.7|1078.5|1077.7|11
1654177200000|2022-06-02 13:40:00|1078.4|1077.4|1080.3|1079.7|1080.8|1080.2|1078.4|1077.4|21
1654177210000|2022-06-02 13:40:10|1080.2|1079.6|1080.7|1080.1|1080.7|1080.1|1079.8|1079.1|11
1654177220000|2022-06-02 13:40:20|1080.6|1080|1079.8|1079.2|1080.6|1080|1079.8|1079.2|11
1654177230000|2022-06-02 13:40:30|1079.3|1078.7|1080.6|1080|1080.7|1080|1079.3|1078.5|35
1654177240000|2022-06-02 13:40:40|1080.8|1080.2|1080.6|1080|1081|1080.4|1080.6|1080|14
1654177250000|2022-06-02 13:40:50|1080.1|1079.5|1079.3|1078.7|1080.1|1079.5|1079|1078.4|11
1654177260000|2022-06-02 13:41:00|1079.6|1079|1079.9|1079.3|1080.2|1079.6|1079.6|1079|28
1654177270000|2022-06-02 13:41:10|1080|1079.4|1079.3|1078.7|1080|1079.4|1079.3|1078.7|5
1654177280000|2022-06-02 13:41:20|1079.4|1078.8|1079.4|1078.4|1080|1079.4|1079.1|1078.4|15
1654177290000|2022-06-02 13:41:30|1079.3|1078.7|1079.4|1078.8|1079.7|1079|1079.3|1078.5|9
1654177300000|2022-06-02 13:41:40|1079.5|1078.9|1079.1|1078.5|1079.5|1078.9|1079.1|1078.5|5
1654177310000|2022-06-02 13:41:50|1078.5|1077.9|1077.5|1076.9|1078.6|1078|1077.5|1076.9|26
1654177320000|2022-06-02 13:42:00|1077.6|1077|1077.3|1076.7|1078.8|1078.1|1077.3|1076.7|40
1654177330000|2022-06-02 13:42:10|1077.5|1076.9|1077.5|1076.9|1077.7|1077.1|1077.4|1076.8|12
1654177340000|2022-06-02 13:42:20|1077.7|1077.1|1077.7|1077.1|1077.8|1077.2|1077.5|1076.9|21
1654177350000|2022-06-02 13:42:30|1077.8|1077.2|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|4
1654177360000|2022-06-02 13:42:40|1078|1077.4|1076.5|1075.9|1078|1077.4|1076.3|1075.7|32
1654177370000|2022-06-02 13:42:50|1076.3|1075.7|1076.7|1076.1|1076.8|1076.2|1076.3|1075.7|17
1654177380000|2022-06-02 13:43:00|1076.8|1076.2|1077.4|1076.8|1077.5|1076.9|1076.8|1076.2|14
1654177390000|2022-06-02 13:43:10|1076.7|1076.1|1075.8|1075.2|1076.7|1076.1|1075.7|1075.1|21
1654177400000|2022-06-02 13:43:20|1076|1075.4|1076.8|1076.2|1076.8|1076.2|1075.6|1074.7|20
1654177410000|2022-06-02 13:43:30|1076.7|1076.1|1076.8|1076.2|1076.8|1076.2|1076.5|1075.9|8
1654177420000|2022-06-02 13:43:40|1076.9|1076.3|1076.3|1075.7|1077|1076.4|1076.3|1075.6|14
1654177430000|2022-06-02 13:43:50|1076.1|1075.5|1074.3|1073.7|1076.1|1075.5|1074.3|1073.6|352
1654177440000|2022-06-02 13:44:00|1074.8|1074.2|1075|1074|1075.4|1074.8|1074.5|1073.8|30
1654177450000|2022-06-02 13:44:10|1074.5|1073.9|1074.1|1073.5|1074.5|1073.9|1074.1|1073.4|6
1654177460000|2022-06-02 13:44:20|1074.2|1073.6|1074.7|1073.7|1074.7|1073.9|1074.2|1073.6|51
1654177470000|2022-06-02 13:44:30|1074.3|1073.5|1074.1|1073.5|1074.3|1073.5|1074.1|1073.5|1
1654177480000|2022-06-02 13:44:40|1074.2|1073.6|1074.4|1073.8|1074.6|1073.8|1074.2|1073.5|5
1654177490000|2022-06-02 13:44:50|1074.5|1073.9|1074.5|1073.9|1074.6|1074|1074.3|1073.7|19
1654177500000|2022-06-02 13:45:00|1074.4|1073.8|1074.3|1073.7|1074.6|1074|1074.1|1073.5|60
1654177510000|2022-06-02 13:45:10|1074.5|1073.9|1073.6|1072.6|1074.7|1073.9|1073.3|1072.6|98
1654177520000|2022-06-02 13:45:20|1073.3|1072.7|1072.9|1072.3|1073.8|1072.9|1072.9|1072.3|102
1654177530000|2022-06-02 13:45:30|1073|1072.4|1073|1072.4|1073.3|1072.7|1072.9|1072.3|8
1654177540000|2022-06-02 13:45:40|1072.9|1072.3|1073|1072.4|1073|1072.4|1072.9|1072.3|15
1654177550000|2022-06-02 13:45:50|1073.1|1072.5|1073.8|1073.2|1073.9|1073.2|1073.1|1072.5|77
1654177560000|2022-06-02 13:46:00|1074|1073.4|1074.6|1074|1074.6|1074|1074|1073.4|21
1654177570000|2022-06-02 13:46:10|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.1|1073.5|19
1654177580000|2022-06-02 13:46:20|1074.2|1073.6|1073|1072.4|1074.2|1073.6|1073|1072.3|23
1654177590000|2022-06-02 13:46:30|1072.9|1072.3|1072.9|1072.3|1073.1|1072.5|1072.9|1072.3|8
1654177600000|2022-06-02 13:46:40|1073|1072.4|1073.7|1072.7|1073.7|1072.9|1072.8|1072.2|38
1654177610000|2022-06-02 13:46:50|1073.6|1072.6|1073.1|1072.5|1073.6|1072.8|1073.1|1072.5|4
1654177620000|2022-06-02 13:47:00|1072.9|1072.3|1073.1|1072.5|1073.3|1072.6|1072.9|1072.3|31
1654177630000|2022-06-02 13:47:10|1072.9|1072.3|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|13
1654177640000|2022-06-02 13:47:20|1073.3|1072.7|1073.8|1073.2|1074.1|1073.5|1073.3|1072.7|22
1654177650000|2022-06-02 13:47:30|1073.6|1072.8|1073.5|1072.9|1073.8|1073.2|1073.5|1072.8|6
1654177660000|2022-06-02 13:47:40|1073.4|1072.8|1073.7|1073.1|1073.8|1073.2|1073.3|1072.6|17
1654177670000|2022-06-02 13:47:50|1073.9|1073.3|1073.3|1072.7|1074.2|1073.5|1073.3|1072.5|5
1654177680000|2022-06-02 13:48:00|1073.4|1072.8|1072.4|1071.8|1073.4|1072.8|1072.3|1071.7|31
1654177690000|2022-06-02 13:48:10|1072.5|1071.9|1071.2|1070.6|1072.5|1071.9|1071.2|1070.6|37
1654177700000|2022-06-02 13:48:20|1070.4|1069.8|1071.4|1070.8|1071.4|1070.8|1070.4|1069.8|335
1654177710000|2022-06-02 13:48:30|1071.3|1070.7|1070.2|1069.6|1071.3|1070.7|1070.1|1069.5|29
1654177720000|2022-06-02 13:48:40|1070.1|1069.5|1069.9|1069.3|1070.2|1069.6|1069.8|1069.2|38
1654177730000|2022-06-02 13:48:50|1069.8|1069.2|1070.3|1069.7|1070.3|1069.7|1069.7|1069.1|19
1654177740000|2022-06-02 13:49:00|1070.2|1069.6|1070.7|1070.1|1070.8|1070.2|1070|1069.3|62
1654177750000|2022-06-02 13:49:10|1071|1070|1071.4|1070.8|1071.4|1070.8|1070.7|1070|16
1654177760000|2022-06-02 13:49:20|1071.6|1070.6|1070.7|1070.1|1071.6|1070.8|1070.7|1070.1|15
1654177770000|2022-06-02 13:49:30|1070.8|1069.8|1070.1|1069.5|1070.8|1070.1|1070.1|1069.5|10
1654177780000|2022-06-02 13:49:40|1070|1069.4|1071|1070.4|1071.2|1070.6|1070|1069.4|11
1654177790000|2022-06-02 13:49:50|1071.2|1070.6|1070.9|1070.3|1071.4|1070.8|1070.9|1070.2|13
1654177800000|2022-06-02 13:50:00|1070.7|1070.1|1071.4|1070.8|1071.5|1070.9|1070.5|1069.7|25
1654177810000|2022-06-02 13:50:10|1071.5|1070.9|1071.7|1071.1|1072.2|1071.3|1071.5|1070.9|5
1654177820000|2022-06-02 13:50:20|1071.5|1070.9|1071.9|1070.9|1072|1071.3|1071|1070.3|39
1654177830000|2022-06-02 13:50:30|1071.7|1071.1|1071.8|1071.2|1071.9|1071.2|1071.7|1070.9|4
1654177840000|2022-06-02 13:50:40|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.4|1070.8|7
1654177850000|2022-06-02 13:50:50|1071.7|1070.7|1071.4|1070.8|1071.8|1071.2|1071.4|1070.7|16
1654177860000|2022-06-02 13:51:00|1071.6|1071|1071.9|1071.3|1072|1071.3|1071.5|1070.9|4
1654177870000|2022-06-02 13:51:10|1072|1071.4|1072.4|1071.8|1072.4|1071.8|1071.9|1071.3|3
1654177880000|2022-06-02 13:51:20|1072.5|1071.9|1072.4|1071.8|1072.6|1072|1072.2|1071.4|12
1654177890000|2022-06-02 13:51:30|1072.1|1071.5|1072.4|1071.8|1072.4|1071.8|1072.1|1071.5|5
1654177900000|2022-06-02 13:51:40|1072.2|1071.6|1071.4|1070.8|1072.6|1071.6|1071.3|1070.6|19
1654177910000|2022-06-02 13:51:50|1071.5|1070.5|1071.2|1070.6|1071.5|1070.6|1071.1|1070.2|5
1654177920000|2022-06-02 13:52:00|1071.3|1070.3|1071.7|1071.1|1071.8|1071.2|1070.6|1070|28
1654177930000|2022-06-02 13:52:10|1071.5|1070.9|1071.5|1070.9|1071.7|1071.1|1071.4|1070.8|6
1654177940000|2022-06-02 13:52:20|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|3
1654177950000|2022-06-02 13:52:30|1071.1|1070.5|1071.4|1070.8|1071.4|1070.8|1071.1|1070.5|3
1654177960000|2022-06-02 13:52:40|1071.7|1070.2|1070.6|1069.6|1071.7|1070.2|1070.2|1069.6|18
1654177970000|2022-06-02 13:52:50|1070.2|1069.4|1069.4|1068.8|1070.2|1069.4|1069.4|1068.8|14
1654177980000|2022-06-02 13:53:00|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|14
1654177990000|2022-06-02 13:53:10|1069.2|1068.6|1069.5|1068.9|1069.6|1068.9|1069.1|1068.5|9
1654178000000|2022-06-02 13:53:20|1069.6|1069|1069.2|1068.6|1070|1069.1|1069.2|1068.6|17
1654178010000|2022-06-02 13:53:30|1069.4|1068.8|1069.5|1068.9|1069.9|1069.1|1069.4|1068.4|9
1654178020000|2022-06-02 13:53:40|1069.6|1069|1069.6|1069|1069.9|1069.2|1069.6|1068.9|11
1654178030000|2022-06-02 13:53:50|1069.5|1068.9|1069.2|1068.6|1069.6|1068.9|1069.2|1068.6|10
1654178040000|2022-06-02 13:54:00|1069|1068.4|1069|1068.4|1069|1068.4|1068.9|1068.3|14
1654178050000|2022-06-02 13:54:10|1068.9|1068.3|1068.2|1067.6|1068.9|1068.3|1068.2|1067.6|5
1654178060000|2022-06-02 13:54:20|||||||||1
1654178070000|2022-06-02 13:54:30|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.2|1067.6|13
1654178080000|2022-06-02 13:54:40|1068.8|1068.2|1068.2|1067.6|1069.1|1068.4|1068.1|1067.5|36
1654178090000|2022-06-02 13:54:50|1068.1|1067.5|1068.4|1067.8|1068.4|1067.8|1068.1|1067.5|4
1654178100000|2022-06-02 13:55:00|1068.5|1067.9|1069.5|1068.9|1069.5|1068.9|1068.5|1067.9|11
1654178110000|2022-06-02 13:55:10|1069.3|1068.7|1068.9|1068.3|1069.3|1068.7|1068.7|1067.9|10
1654178120000|2022-06-02 13:55:20|1069.4|1068.8|1069.3|1068.7|1069.6|1069|1069.3|1068.7|8
1654178130000|2022-06-02 13:55:30|1069|1068.4|1069|1068.4|1069.3|1068.7|1068.9|1068.1|12
1654178140000|2022-06-02 13:55:40|1068.9|1068.3|1069.2|1068.6|1069.2|1068.6|1068.9|1068.3|11
1654178150000|2022-06-02 13:55:50|1069.1|1068.5|1068.7|1068.1|1069.2|1068.6|1068.7|1068.1|7
1654178160000|2022-06-02 13:56:00|1068.5|1067.9|1068.9|1068.3|1068.9|1068.3|1068.3|1067.7|18
1654178170000|2022-06-02 13:56:10|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|13
1654178180000|2022-06-02 13:56:20|1068.5|1067.9|1069|1068|1069|1068.3|1068.5|1067.9|11
1654178190000|2022-06-02 13:56:30|1068.9|1068.3|1069.2|1068.6|1069.5|1068.9|1068.9|1068.3|15
1654178200000|2022-06-02 13:56:40|1069.3|1068.7|1070.2|1069.6|1070.3|1069.6|1069.3|1068.7|8
1654178210000|2022-06-02 13:56:50|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.8|1069.2|1
1654178220000|2022-06-02 13:57:00|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.4|18
1654178230000|2022-06-02 13:57:10|1070.5|1069.9|1070.5|1069.9|1070.8|1069.9|1070.3|1069.7|4
1654178240000|2022-06-02 13:57:20|1071|1070.4|1070.9|1070.3|1071.2|1070.6|1070.9|1070.1|25
1654178250000|2022-06-02 13:57:30|1070.7|1070.1|1071.4|1070.8|1071.4|1070.8|1070.7|1069.8|8
1654178260000|2022-06-02 13:57:40|1071.7|1070.7|1071.2|1070.6|1071.7|1071.1|1071.2|1070.6|6
1654178270000|2022-06-02 13:57:50|1071.3|1070.7|1070.7|1070.1|1071.4|1070.8|1070.5|1069.9|32
1654178280000|2022-06-02 13:58:00|1070.9|1070.3|1070.3|1069.7|1071.1|1070.5|1070.3|1069.7|46
1654178290000|2022-06-02 13:58:10|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|15
1654178300000|2022-06-02 13:58:20|1070.3|1069.7|1070.2|1069.6|1070.5|1069.9|1070.2|1069.6|9
1654178310000|2022-06-02 13:58:30|1070.1|1069.5|1068.4|1067.8|1070.1|1069.5|1068.4|1067.8|3
1654178320000|2022-06-02 13:58:40|1068.3|1067.7|1069|1068.4|1069.1|1068.4|1068.3|1067.7|7
1654178330000|2022-06-02 13:58:50|1069.2|1068.6|1068.9|1068.3|1069.2|1068.6|1068.9|1068.3|6
1654178340000|2022-06-02 13:59:00|1069|1068.4|1069.7|1069.1|1069.9|1069.1|1069|1068.2|3
1654178350000|2022-06-02 13:59:10|1069.6|1069|1071|1070.4|1071|1070.4|1069.6|1069|20
1654178360000|2022-06-02 13:59:20|1071.2|1070.6|1071.6|1070.6|1072|1071.4|1071.2|1070.6|15
1654178370000|2022-06-02 13:59:30|1071.2|1070.4|1070.7|1070.1|1071.2|1070.4|1070.7|1070.1|54
1654178380000|2022-06-02 13:59:40|1070.2|1069.6|1068.9|1068.3|1070.2|1069.6|1068.8|1068.2|8
1654178390000|2022-06-02 13:59:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|5
1654178400000|2022-06-02 14:00:00|1069.2|1068.6|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|10
1654178410000|2022-06-02 14:00:10|1069.1|1068.5|1068.5|1067.9|1069.1|1068.5|1068.5|1067.9|5
1654178420000|2022-06-02 14:00:20|1068.3|1067.7|1068.5|1067.9|1068.5|1067.9|1068.2|1067.6|10
1654178430000|2022-06-02 14:00:30|1068.6|1068|1068.8|1067.8|1069.3|1068.7|1068.5|1067.7|15
1654178440000|2022-06-02 14:00:40|1068.7|1068.1|1068.9|1068.3|1068.9|1068.3|1068.7|1067.8|4
1654178450000|2022-06-02 14:00:50|1068.6|1068|1069.4|1068.8|1069.4|1068.8|1068.6|1068|6
1654178460000|2022-06-02 14:01:00|1069.5|1068.9|1069.9|1069.3|1070|1069.4|1069.4|1068.8|18
1654178470000|2022-06-02 14:01:10|1070|1069.4|1071|1070|1071|1070.1|1070|1069.4|6
1654178480000|2022-06-02 14:01:20|1070.7|1070.1|1070.1|1069.5|1070.8|1070.2|1070.1|1069.5|10
1654178490000|2022-06-02 14:01:30|1070|1069.4|1069.2|1068.6|1070.1|1069.4|1069.2|1068.6|4
1654178500000|2022-06-02 14:01:40|1069.1|1068.5|1069.2|1068.6|1069.2|1068.6|1069|1068.2|12
1654178510000|2022-06-02 14:01:50|1068.9|1068.3|1068.2|1067.6|1068.9|1068.3|1068.2|1067.6|7
1654178520000|2022-06-02 14:02:00|1068.3|1067.7|1068.7|1068.1|1068.8|1068.1|1068.2|1067.6|5
1654178530000|2022-06-02 14:02:10|1068.8|1068.2|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|3
1654178540000|2022-06-02 14:02:20|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.7|1068.1|4
1654178550000|2022-06-02 14:02:30|1068.7|1068.1|1068.1|1067.5|1068.7|1068.1|1068|1067.4|7
1654178560000|2022-06-02 14:02:40|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1067.9|1067.3|6
1654178570000|2022-06-02 14:02:50|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1067.5|1066.9|11
1654178580000|2022-06-02 14:03:00|1068.2|1067.6|1068.1|1067.5|1068.3|1067.7|1068|1067.4|4
1654178590000|2022-06-02 14:03:10|1068|1067.4|1067.7|1067.1|1068.2|1067.6|1067.5|1066.9|17
1654178600000|2022-06-02 14:03:20|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.4|1066.8|15
1654178610000|2022-06-02 14:03:30|||||||||6
1654178620000|2022-06-02 14:03:40|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|9
1654178630000|2022-06-02 14:03:50|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|32
1654178640000|2022-06-02 14:04:00|1067.3|1066.7|1069.2|1068.6|1069.3|1068.7|1067.3|1066.7|55
1654178650000|2022-06-02 14:04:10|1069.3|1068.7|1068.7|1068.1|1069.4|1068.8|1068.7|1068.1|22
1654178660000|2022-06-02 14:04:20|1068.8|1067.8|1068.5|1067.9|1069.2|1068.6|1068.5|1067.8|8
1654178670000|2022-06-02 14:04:30|1068.4|1067.8|1067.7|1067.1|1068.4|1067.8|1067.7|1067.1|9
1654178680000|2022-06-02 14:04:40|1067.8|1067.2|1067.8|1067.2|1068.1|1067.3|1067.6|1067|6
1654178690000|2022-06-02 14:04:50|1067.9|1067.3|1067.6|1066.6|1068|1067.4|1067.2|1066.6|8
1654178700000|2022-06-02 14:05:00|1067.2||1067.2||1067.2||1067.2||2
1654178710000|2022-06-02 14:05:10|1067.3|1066.7|1067.8|1066.8|1067.8|1066.8|1067.3|1066.7|6
1654178720000|2022-06-02 14:05:20|1067.2|1066.2|1067.7|1067.1|1067.7|1067.1|1067.2|1066.2|27
1654178730000|2022-06-02 14:05:30|1067.6|1067|1067.8|1066.8|1067.8|1067.1|1067.6|1066.8|6
1654178740000|2022-06-02 14:05:40|1067.7|1067.1|1068.2|1067.6|1068.2|1067.6|1067.7|1067.1|8
1654178750000|2022-06-02 14:05:50|1068.4|1067.8|1068.8|1068.2|1069|1068.4|1068.4|1067.7|11
1654178760000|2022-06-02 14:06:00|1068.9|1068.3|1068.9|1068.3|1069.1|1068.4|1068.7|1068.1|3
1654178770000|2022-06-02 14:06:10|1069|1068.4|1068.2|1067.6|1069.3|1068.6|1068|1067.4|5
1654178780000|2022-06-02 14:06:20|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|9
1654178790000|2022-06-02 14:06:30|1068.3|1067.7|1069.2|1068.2|1069.2|1068.6|1068.2|1067.6|17
1654178800000|2022-06-02 14:06:40|1069|1068.4|1068.2|1067.6|1069|1068.4|1068.2|1067.6|10
1654178810000|2022-06-02 14:06:50|1068.3|1067.3|1067.7|1067.1|1068.3|1067.5|1067.7|1067.1|13
1654178820000|2022-06-02 14:07:00|1068.1|1067.2|1068|1067.4|1068.2|1067.6|1068|1067.2|9
1654178830000|2022-06-02 14:07:10|1067.6|1067|1067.9|1067.3|1067.9|1067.3|1067.6|1067|9
1654178840000|2022-06-02 14:07:20|1068|1067.4|1068.4|1067.8|1068.4|1067.8|1068|1067.2|5
1654178850000|2022-06-02 14:07:30|1068.5|1067.9|1069.3|1068.7|1069.3|1068.7|1068.5|1067.9|16
1654178860000|2022-06-02 14:07:40|1069.2|1068.6|1069|1068.4|1069.3|1068.6|1069|1068.3|4
1654178870000|2022-06-02 14:07:50|1069.1|1068.1|1067.9|1067.3|1069.1|1068.1|1067.9|1067.3|18
1654178880000|2022-06-02 14:08:00|1068|1067.4|1068.3|1067.3|1068.3|1067.6|1068|1067.2|6
1654178890000|2022-06-02 14:08:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1
1654178900000|2022-06-02 14:08:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1
1654178910000|2022-06-02 14:08:30|1068.1|1067.5|1068|1067.4|1068.2|1067.6|1067.9|1067.3|12
1654178920000|2022-06-02 14:08:40|1068.2|1067.6|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|33
1654178930000|2022-06-02 14:08:50|1068.1|1067.5|1068|1067.4|1068.2|1067.6|1068|1067.4|10
1654178940000|2022-06-02 14:09:00|1068.2|1067.6|1067.9|1067.3|1068.2|1067.6|1067.7|1067.1|19
1654178950000|2022-06-02 14:09:10|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|2
1654178960000|2022-06-02 14:09:20|1067.2|1066.6|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|9
1654178970000|2022-06-02 14:09:30|1067|1066.4|1066.8|1065.8|1067|1066.4|1066.5|1065.8|13
1654178980000|2022-06-02 14:09:40|1067|1066.4|1067.6|1066.6|1067.6|1066.8|1067|1066.3|7
1654178990000|2022-06-02 14:09:50|1067.4|1066.8|1068.4|1067.8|1068.6|1067.9|1067.4|1066.8|8
1654179000000|2022-06-02 14:10:00|1068.6|1067.6|1068.7|1068.1|1068.8|1068.2|1068.3|1067.6|12
1654179010000|2022-06-02 14:10:10|1068.8|1067.8|1068.2|1067.6|1068.8|1068|1068.2|1067.6|3
1654179020000|2022-06-02 14:10:20|1068.3|1067.7|1068|1067.4|1068.4|1067.8|1068|1067.4|6
1654179030000|2022-06-02 14:10:30|1068.1|1067.5|1068|1067.4|1068.4|1067.8|1068|1067.4|4
1654179040000|2022-06-02 14:10:40|1067.9|1067.3|1067.5|1066.9|1067.9|1067.3|1067.5|1066.9|27
1654179050000|2022-06-02 14:10:50|1067.2|1066.6|1067.6|1066.6|1067.6|1066.9|1067.2|1066.6|3
1654179060000|2022-06-02 14:11:00|1067.5|1066.5|1067.2|1066.6|1067.5|1066.6|1067.2|1066.3|1
1654179080000|2022-06-02 14:11:20|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|2
1654179090000|2022-06-02 14:11:30|1067.5|1066.9|1067|1066.4|1067.5|1066.9|1067|1066.4|12
1654179100000|2022-06-02 14:11:40|1067.3|1066.3|1067|1066.4|1067.3|1066.4|1066.9|1066.2|9
1654179110000|2022-06-02 14:11:50|||||||||1
1654179120000|2022-06-02 14:12:00|1067.7|1067.1|1068.2|1067.6|1068.2|1067.6|1067.4|1066.8|43
1654179130000|2022-06-02 14:12:10|1068.1|1067.5|1067.5|1066.9|1068.1|1067.5|1067.5|1066.9|47
1654179140000|2022-06-02 14:12:20|1067.2|1066.6|1067.7|1067.1|1067.7|1067.1|1067.2|1066.6|13
1654179150000|2022-06-02 14:12:30|1067.6|1067|1067.7|1067.1|1068.1|1067.3|1067.5|1066.9|5
1654179160000|2022-06-02 14:12:40|1067.8|1067.2|1068.2|1067.6|1068.2|1067.6|1067.7|1067.1|6
1654179170000|2022-06-02 14:12:50|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|1
1654179180000|2022-06-02 14:13:00|1068.4|1067.8|1068.5|1067.9|1068.8|1068.1|1068.4|1067.7|27
1654179190000|2022-06-02 14:13:10|1068.4|1067.8|1068.5|1067.9|1068.8|1068.2|1068|1067.4|38
1654179200000|2022-06-02 14:13:20|1068.7|1068.1|1068.5|1067.9|1068.8|1068.2|1068.5|1067.9|12
1654179210000|2022-06-02 14:13:30|1068|1067.4|1067.2|1066.6|1068|1067.4|1067.2|1066.6|139
1654179220000|2022-06-02 14:13:40|1066.7|1066.1|1066.2|1065.6|1066.9|1066.3|1066.2|1065.5|17
1654179230000|2022-06-02 14:13:50|1066.4|1065.8|1066.4|1065.8|1066.5|1065.9|1066.3|1065.7|9
1654179240000|2022-06-02 14:14:00|1066.3|1065.7|1066.5|1065.9|1066.5|1065.9|1066.3|1065.7|9
1654179250000|2022-06-02 14:14:10|1066.7|1066.1|1066.3|1065.7|1066.7|1066.1|1066|1065.4|30
1654179260000|2022-06-02 14:14:20|1066.4|1065.8|1066.1|1065.5|1066.4|1065.8|1066.1|1065.5|10
1654179270000|2022-06-02 14:14:30|1066.2|1065.6|1065.5|1064.9|1066.2|1065.6|1065.2|1064.6|19
1654179280000|2022-06-02 14:14:40|1065.8|1064.8|1065.8|1065.2|1065.8|1065.2|1065.5|1064.8|111
1654179290000|2022-06-02 14:14:50|1066.1|1065.5|1065.7|1065.1|1066.1|1065.5|1065.7|1065.1|10
1654179300000|2022-06-02 14:15:00|1065.8|1065.2|1066|1065.4|1066.6|1066|1065.7|1065.1|83
1654179310000|2022-06-02 14:15:10|1066.2|1065.6|1066.6|1066|1066.7|1066.1|1066.2|1065.6|10
1654179320000|2022-06-02 14:15:20|1066.7|1066.1|1066.4|1065.8|1066.8|1066.2|1066.4|1065.8|6
1654179330000|2022-06-02 14:15:30|1066.3|1065.7|1065|1064.4|1066.3|1065.7|1064.8|1064|19
1654179340000|2022-06-02 14:15:40|1065.1|1064.5|1065.2|1064.6|1065.3|1064.7|1064.9|1064.3|9
1654179350000|2022-06-02 14:15:50|1065.1|1064.5|1064.4|1063.8|1065.1|1064.5|1064.1|1063.5|38
1654179360000|2022-06-02 14:16:00|1064.5|1063.9|1063.6|1063|1064.5|1063.9|1063.3|1062.7|27
1654179370000|2022-06-02 14:16:10|1063.8|1063.2|1063.8|1063.2|1064|1063.4|1063.7|1063.1|26
1654179380000|2022-06-02 14:16:20|1063.6|1063|1062.9|1062.3|1063.8|1063.2|1062.9|1062.2|21
1654179390000|2022-06-02 14:16:30|1062.8|1062.2|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|12
1654179400000|2022-06-02 14:16:40|1063.1|1062.5|1063.3|1062.7|1063.6|1063|1063.1|1062.5|36
1654179410000|2022-06-02 14:16:50|1063.1|1062.5|1062.9|1062.3|1063.2|1062.5|1062.8|1062.1|14
1654179420000|2022-06-02 14:17:00|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|26
1654179430000|2022-06-02 14:17:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|4
1654179440000|2022-06-02 14:17:20|1062.7|1062.1|1063.1|1062.5|1063.2|1062.6|1062.7|1062.1|27
1654179450000|2022-06-02 14:17:30|1062.9|1062.3|1063.4|1062.8|1063.4|1062.8|1062.9|1062.3|6
1654179460000|2022-06-02 14:17:40|1063.6|1063|1063.9|1063.3|1063.9|1063.3|1063.6|1063|17
1654179470000|2022-06-02 14:17:50|1063.7|1063.1|1063.8|1063.2|1063.9|1063.3|1063.7|1063.1|14
1654179480000|2022-06-02 14:18:00|1063.7|1063.1|1064.7|1064.1|1065|1064.3|1063.6|1063|61
1654179490000|2022-06-02 14:18:10|||||||||2
1654179500000|2022-06-02 14:18:20|1064.9|1064.3|1065.3|1064.7|1065.3|1064.7|1064.9|1064.3|7
1654179510000|2022-06-02 14:18:30|1065.4|1064.8|1065.9|1065.3|1066.1|1065.5|1065.4|1064.8|13
1654179520000|2022-06-02 14:18:40|1066.1|1065.5|1065.6|1065|1066.1|1065.5|1065.6|1065|17
1654179530000|2022-06-02 14:18:50|1065.4|1064.8|1064.8|1064.2|1065.4|1064.8|1064.7|1064.1|6
1654179540000|2022-06-02 14:19:00|1064.6|1064|1065.1|1064.5|1065.1|1064.5|1064.6|1064|5
1654179550000|2022-06-02 14:19:10|1064.6|1064|1064.4|1063.8|1064.7|1064|1064.4|1063.7|10
1654179560000|2022-06-02 14:19:20|1064.5|1063.9|1064.3|1063.7|1064.6|1064|1064.3|1063.7|6
1654179570000|2022-06-02 14:19:30|1064.1|1063.5|1064.6|1064|1064.7|1064|1063.9|1063.2|8
1654179580000|2022-06-02 14:19:40|1064.7|1064.1|1064.7|1063.7|1064.8|1064.2|1064.6|1063.7|4
1654179590000|2022-06-02 14:19:50|1064.6|1064|1065.3|1064.7|1065.3|1064.7|1064.6|1064|6
1654179600000|2022-06-02 14:20:00|1065.6|1065|1065.6|1065|1066.1|1065.5|1065.6|1065|27
1654179610000|2022-06-02 14:20:10|1065.4|1064.8|1065.5|1064.5|1065.7|1065|1065.3|1064.4|12
1654179620000|2022-06-02 14:20:20|1065.2|1064.6|1064.7|1064.1|1065.2|1064.6|1064.7|1064.1|9
1654179630000|2022-06-02 14:20:30|1064.6|1064|1064.1|1063.5|1064.7|1064.1|1063.8|1063|13
1654179640000|2022-06-02 14:20:40|1064.2|1063.2|1064|1063.4|1064.2|1063.5|1063.8|1063.2|6
1654179650000|2022-06-02 14:20:50|1063.9|1063.3|1064.7|1064.1|1064.9|1064.1|1063.8|1063.2|10
1654179660000|2022-06-02 14:21:00|1064.9|1064.3|1065.1|1064.5|1065.8|1065.1|1064.9|1064.3|33
1654179670000|2022-06-02 14:21:10|1065.2|1064.6|1065.6|1065|1065.7|1065.1|1065.2|1064.6|7
1654179680000|2022-06-02 14:21:20|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.7|1065.1|438
1654179690000|2022-06-02 14:21:30|1065.7|1065.1|1066.3|1065.7|1066.5|1065.9|1065.7|1065.1|15
1654179700000|2022-06-02 14:21:40|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|3
1654179710000|2022-06-02 14:21:50|1066.3|1065.7|1066.6|1065.6|1066.6|1065.8|1065.9|1065.3|12
1654179720000|2022-06-02 14:22:00|1066.4|1065.8|1067.2|1066.6|1067.2|1066.6|1066.4|1065.8|5
1654179730000|2022-06-02 14:22:10|1067.4|1066.8|1067.4|1066.8|1067.7|1067.1|1067|1066.4|56
1654179740000|2022-06-02 14:22:20|1067.5|1066.9|1067.9|1067.3|1068|1067.4|1067.2|1066.6|8
1654179750000|2022-06-02 14:22:30|1068|1067.4|1067.9|1066.9|1068|1067.4|1067.7|1066.9|6
1654179760000|2022-06-02 14:22:40|1067.7|1067.1|1067.5|1066.9|1067.7|1067.1|1067.3|1066.7|12
1654179770000|2022-06-02 14:22:50|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|4
1654179780000|2022-06-02 14:23:00|1067.2|1066.6|1066.7|1066.1|1067.2|1066.6|1066.3|1065.7|25
1654179790000|2022-06-02 14:23:10|1066.4|1065.8|1065.8|1065.2|1066.4|1065.8|1065.8|1065.2|15
1654179800000|2022-06-02 14:23:20|1065.9|1065.3|1065.7|1065.1|1066.2|1065.6|1065.7|1064.9|28
1654179810000|2022-06-02 14:23:30|1066|1065|1065.7|1065.1|1066.1|1065.4|1065.7|1065|2
1654179820000|2022-06-02 14:23:40|1065.6|1065|1064.7|1064.1|1065.6|1065|1064.7|1063.9|7
1654179830000|2022-06-02 14:23:50|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|4
1654179840000|2022-06-02 14:24:00|1064.5|1063.9|1064.8|1063.8|1064.8|1064.2|1064.5|1063.7|23
1654179850000|2022-06-02 14:24:10|1064.9|1064.2|1065.6|1065|1065.6|1065|1064.8|1064.2|6
1654179860000|2022-06-02 14:24:20|1066.1|1065.5|1066.8|1066.2|1066.8|1066.2|1066.1|1065.5|7
1654179870000|2022-06-02 14:24:30|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|10
1654179880000|2022-06-02 14:24:40|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|2
1654179890000|2022-06-02 14:24:50|1066.1|1065.5|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|12
1654179900000|2022-06-02 14:25:00|1066.5|1065.9|1066.8|1066.2|1067.4|1066.7|1066.5|1065.9|23
1654179910000|2022-06-02 14:25:10|1066.9|1065.9|1066.5|1065.9|1066.9|1065.9|1066.5|1065.9|17
1654179920000|2022-06-02 14:25:20|1066.4|1065.8|1065.9|1065.3|1066.4|1065.8|1065.9|1065.3|26
1654179930000|2022-06-02 14:25:30|1066|1065.4|1065.8|1065.2|1066.2|1065.5|1065.8|1064.9|5
1654179940000|2022-06-02 14:25:40|1066.2|1065.5|1066.3|1065.7|1066.3|1065.7|1066.1|1065.5|2
1654179950000|2022-06-02 14:25:50|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|3
1654179960000|2022-06-02 14:26:00|1066.9|1066.3|1066.8|1066.2|1067|1066.4|1066.8|1066.2|2
1654179970000|2022-06-02 14:26:10|1067.3|1066.7|1067.6|1067|1067.7|1067.1|1067.3|1066.7|6
1654179980000|2022-06-02 14:26:20|1067.3|1066.7|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|24
1654179990000|2022-06-02 14:26:30|1067.2|1066.2|1067|1066.4|1067.3|1066.7|1066.9|1066.2|12
1654180000000|2022-06-02 14:26:40|1066.8|1066.2|1066.6|1065.6|1066.9|1066.3|1066.6|1065.6|10
1654180010000|2022-06-02 14:26:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1654180020000|2022-06-02 14:27:00|1066.2|1065.6|1066|1065.4|1066.3|1065.6|1065.9|1065.2|2
1654180040000|2022-06-02 14:27:20|1065.8|1065.2|1065.5|1064.9|1065.8|1065.2|1065.5|1064.9|7
1654180060000|2022-06-02 14:27:40|1065.3|1064.7|1065.2|1064.2|1065.3|1064.7|1064.8|1064.2|11
1654180070000|2022-06-02 14:27:50|1065|1064.4|1065.6|1064.6|1065.6|1064.6|1065|1064.4|7
1654180080000|2022-06-02 14:28:00|1065.4|1064.8|1065.9|1065.3|1065.9|1065.3|1065.2|1064.6|19
1654180100000|2022-06-02 14:28:20|1066|1065.4|1065.7|1065.1|1066|1065.4|1065.7|1065.1|4
1654180110000|2022-06-02 14:28:30|1065.8|1064.8|1065.2|1064.6|1065.8|1064.8|1065.2|1064.6|3
1654180120000|2022-06-02 14:28:40|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|1
1654180130000|2022-06-02 14:28:50|1065.4|1064.4|1065.3|1064.7|1065.6|1065|1065.3|1064.4|2
1654180140000|2022-06-02 14:29:00|1065.2|1064.6|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|5
1654180150000|2022-06-02 14:29:10|1064.6|1064|1065.2|1064.2|1065.2|1064.5|1064.6|1064|3
1654180160000|2022-06-02 14:29:20|1065.1|1064.1|1064.5|1063.9|1065.2|1064.6|1064.5|1063.7|8
1654180170000|2022-06-02 14:29:30|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.2|10
1654180180000|2022-06-02 14:29:40|1063.9|1063.3|1064.2|1063.6|1064.4|1063.8|1063.7|1063.1|1
1654180190000|2022-06-02 14:29:50|||||||||1
1654180200000|2022-06-02 14:30:00|1064.4|1063.8|1064.4|1063.8|1064.7|1064.1|1064.4|1063.8|7
1654180210000|2022-06-02 14:30:10|1063.9|1063.3|1063.4|1062.8|1064.4|1063.8|1063.4|1062.8|15
1654180220000|2022-06-02 14:30:20|1063.5|1062.5|1063.4|1062.8|1063.6|1062.8|1063.2|1062.5|1
1654180230000|2022-06-02 14:30:30|1063|1062.4|1063.2|1062.6|1063.4|1062.8|1062.7|1062.1|20
1654180240000|2022-06-02 14:30:40|1063.1|1062.5|1063|1062.4|1063.3|1062.7|1063|1062.4|8
1654180250000|2022-06-02 14:30:50|1062.9|1062.3|1063|1062.4|1063.3|1062.7|1062.9|1062.2|7
1654180260000|2022-06-02 14:31:00|1063.2|1062.6|1063.4|1062.8|1063.5|1062.9|1063.2|1062.5|14
1654180270000|2022-06-02 14:31:10|1063.6|1063|1063.3|1062.7|1063.8|1063.2|1063.3|1062.5|9
1654180280000|2022-06-02 14:31:20|1063.2|1062.6|1063.4|1062.8|1063.7|1063|1063.2|1062.6|16
1654180290000|2022-06-02 14:31:30|1063.6|1063|1063.6|1063|1063.7|1063|1063.4|1062.7|10
1654180300000|2022-06-02 14:31:40|1063.5|1062.9|1063.5|1062.5|1063.8|1063.2|1063.4|1062.5|31
1654180310000|2022-06-02 14:31:50|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|13
1654180320000|2022-06-02 14:32:00|1062.8|1062.2|1062.9|1062.3|1063.1|1062.5|1062.6|1062|14
1654180330000|2022-06-02 14:32:10|1063|1062.4|1062.5|1061.9|1063|1062.4|1062.5|1061.9|18
1654180340000|2022-06-02 14:32:20|1062.6|1062|1063|1062.4|1063.1|1062.5|1062.6|1062|38
1654180350000|2022-06-02 14:32:30|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|3
1654180360000|2022-06-02 14:32:40|1063.1|1062.5|1063.4|1062.8|1063.4|1062.8|1063.1|1062.5|7
1654180370000|2022-06-02 14:32:50|1063.3|1062.7|1063|1062.4|1063.4|1062.8|1063|1062.4|6
1654180380000|2022-06-02 14:33:00|1063.2|1062.6|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|9
1654180390000|2022-06-02 14:33:10|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.1|1062.3|8
1654180400000|2022-06-02 14:33:20|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|12
1654180410000|2022-06-02 14:33:30|1063.3|1062.7|1062.7|1062.1|1063.3|1062.7|1062.7|1062.1|7
1654180420000|2022-06-02 14:33:40|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|2
1654180430000|2022-06-02 14:33:50|1062.7|1062.1|1062.5|1061.9|1062.8|1062.2|1062.5|1061.9|8
1654180440000|2022-06-02 14:34:00|1062.7|1062.1|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|26
1654180450000|2022-06-02 14:34:10|1062.5|1061.9|1063|1062|1063|1062.3|1062.5|1061.9|24
1654180460000|2022-06-02 14:34:20|1062.8|1062.2|1062.5|1061.9|1062.9|1062.3|1062.5|1061.9|31
1654180470000|2022-06-02 14:34:30|1062.1|1061.5|1061.2|1060.6|1062.1|1061.5|1061.2|1060.6|29
1654180480000|2022-06-02 14:34:40|1061.3|1060.7|1061.7|1061.1|1061.8|1061.2|1061.3|1060.7|37
1654180490000|2022-06-02 14:34:50|1061.6|1061|1061.5|1060.9|1061.7|1061.1|1061.5|1060.9|4
1654180500000|2022-06-02 14:35:00|1062|1061.4|1062.5|1061.9|1062.5|1061.9|1061.8|1061.2|22
1654180510000|2022-06-02 14:35:10|1062.3|1061.7|1062|1061.4|1062.3|1061.7|1061.9|1061.3|8
1654180520000|2022-06-02 14:35:20|1062.3|1061.7|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|14
1654180530000|2022-06-02 14:35:30|1062.3|1061.7|1062.7|1061.7|1063.1|1062.5|1062.3|1061.7|28
1654180540000|2022-06-02 14:35:40|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|7
1654180550000|2022-06-02 14:35:50|1062.8|1062.2|1063|1062.4|1063.2|1062.6|1062.8|1062.2|8
1654180560000|2022-06-02 14:36:00|1063.1|1062.5|1062.3|1061.7|1063.1|1062.5|1062.3|1061.7|14
1654180570000|2022-06-02 14:36:10|1062.2|1061.6|1061.4|1060.8|1062.2|1061.6|1061.4|1060.8|12
1654180580000|2022-06-02 14:36:20|1061.3|1060.7|1061.3|1060.7|1061.7|1061.1|1061.1|1060.5|26
1654180590000|2022-06-02 14:36:30|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.3|1060.7|17
1654180600000|2022-06-02 14:36:40|1061.4|1060.8|1062|1061.4|1062.1|1061.5|1061.2|1060.6|21
1654180610000|2022-06-02 14:36:50|1062.1|1061.5|1061.8|1061.2|1062.1|1061.5|1061.8|1061.2|13
1654180620000|2022-06-02 14:37:00|1061.9|1061.3|1062.4|1061.8|1062.4|1061.8|1061.7|1061|17
1654180630000|2022-06-02 14:37:10|1062.3|1061.7|1062.5|1061.5|1062.5|1061.7|1062.2|1061.4|6
1654180640000|2022-06-02 14:37:20|1062.4|1061.4|1062.2|1061.6|1062.4|1061.6|1062|1061.4|2
1654180650000|2022-06-02 14:37:30|1062.1|1061.5|1061.7|1061.1|1062.2|1061.6|1061.4|1060.8|14
1654180660000|2022-06-02 14:37:40|1061.8|1061.2|1062.8|1062.2|1062.9|1062.3|1061.8|1061.2|8
1654180670000|2022-06-02 14:37:50|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654180680000|2022-06-02 14:38:00|1063.2|1062.6|1063.5|1062.9|1063.7|1063.1|1063|1062.4|20
1654180690000|2022-06-02 14:38:10|1063.7|1063.1|1063.4|1062.8|1063.7|1063.1|1063.4|1062.6|4
1654180700000|2022-06-02 14:38:20|1062.7|1062.1|1062.9|1062.3|1063.3|1062.7|1062.5|1061.9|8
1654180710000|2022-06-02 14:38:30|1062.5|1061.9|1062.2|1061.6|1062.8|1062.1|1062.2|1061.6|9
1654180720000|2022-06-02 14:38:40|1062.1|1061.5|1061.9|1061.3|1062.1|1061.5|1061.7|1061.1|3
1654180730000|2022-06-02 14:38:50|1062.4|1061.8|1063.2|1062.6|1063.4|1062.8|1062.4|1061.8|39
1654180740000|2022-06-02 14:39:00|1063.1|1062.5|1063.4|1062.8|1063.7|1063|1062.8|1062.2|13
1654180750000|2022-06-02 14:39:10|1063.6|1063|1063.6|1063|1064.2|1063.2|1063.6|1063|7
1654180760000|2022-06-02 14:39:20|1063.4|1062.8|1063|1062.4|1063.9|1063|1063|1062.4|26
1654180770000|2022-06-02 14:39:30|1062.7|1062.1|1063.5|1062.5|1063.5|1062.7|1062.7|1062.1|28
1654180780000|2022-06-02 14:39:40|1063.3|1062.7|1063.4|1062.8|1063.5|1062.8|1063.2|1062.5|5
1654180790000|2022-06-02 14:39:50|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.8|1062.2|6
1654180800000|2022-06-02 14:40:00|1063|1062.4|1063.4|1062.8|1063.4|1062.8|1063|1062.4|11
1654180820000|2022-06-02 14:40:20|1063.2|1062.6|1062.9|1062.3|1063.2|1062.6|1062.9|1062|4
1654180830000|2022-06-02 14:40:30|1063|1062|1062.7|1062.1|1063|1062.1|1062.7|1062|3
1654180840000|2022-06-02 14:40:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|4
1654180850000|2022-06-02 14:40:50|1063.8|1063.2|1063.8|1063.2|1064.2|1063.6|1063.7|1063.1|23
1654180860000|2022-06-02 14:41:00|1063.7|1063.1|1063.5|1062.9|1064|1063.2|1063.5|1062.9|7
1654180870000|2022-06-02 14:41:10|1064.1|1063.5|1064.1|1063.5|1064.2|1063.5|1064.1|1063.2|4
1654180880000|2022-06-02 14:41:20|||||||||8
1654180890000|2022-06-02 14:41:30|1064.3|1063.7|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|3
1654180900000|2022-06-02 14:41:40|1064.9|1064.3|1066.2|1065.6|1066.5|1065.7|1064.9|1064.2|24
1654180910000|2022-06-02 14:41:50|1066.1|1065.5|1066.6|1066|1066.7|1066.1|1066.1|1065.5|25
1654180920000|2022-06-02 14:42:00|1066.7|1066.1|1066.2|1065.6|1066.7|1066.1|1066.2|1065.6|8
1654180930000|2022-06-02 14:42:10|1066.1|1065.5|1065.5|1064.9|1066.3|1065.6|1065.5|1064.9|7
1654180940000|2022-06-02 14:42:20|1065.7|1064.7|1065.2|1064.6|1065.7|1065.1|1065.2|1064.6|5
1654180950000|2022-06-02 14:42:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|3
1654180960000|2022-06-02 14:42:40|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.4|1064.8|8
1654180970000|2022-06-02 14:42:50|1065.4|1064.8|1065|1064.4|1065.4|1064.8|1064.9|1064.3|10
1654180980000|2022-06-02 14:43:00|1064.7|1064.1|1065.7|1065.1|1065.7|1065.1|1064.7|1064.1|5
1654180990000|2022-06-02 14:43:10|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|4
1654181000000|2022-06-02 14:43:20|1065.4|1064.4|1065|1064.4|1065.4|1064.7|1065|1064.4|5
1654181010000|2022-06-02 14:43:30|||||||||4
1654181020000|2022-06-02 14:43:40|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|5
1654181030000|2022-06-02 14:43:50|1064.7|1064.1|1064.5|1063.9|1064.7|1064.1|1064.5|1063.9|10
1654181040000|2022-06-02 14:44:00|1064.6|1064|1064|1063.4|1064.7|1064.1|1064|1063.4|12
1654181050000|2022-06-02 14:44:10|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.9|1063.3|8
1654181060000|2022-06-02 14:44:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|3
1654181070000|2022-06-02 14:44:30|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1
1654181080000|2022-06-02 14:44:40|1064.4|1063.8|1063.5|1062.9|1064.4|1063.8|1063.5|1062.9|12
1654181090000|2022-06-02 14:44:50|1063.4|1062.8|1063.5|1062.9|1063.5|1062.9|1063.2|1062.6|5
1654181100000|2022-06-02 14:45:00|1063.7|1063.1|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|9
1654181110000|2022-06-02 14:45:10|||||||||3
1654181120000|2022-06-02 14:45:20|1063.9|1063.3|1064.2|1063.6|1064.2|1063.6|1063.9|1063.3|6
1654181130000|2022-06-02 14:45:30|1064.3|1063.7|1064.1|1063.5|1064.3|1063.7|1064.1|1063.5|0
1654181140000|2022-06-02 14:45:40|1064|1063.4|1063.7|1063.1|1064|1063.4|1063.6|1063|8
1654181150000|2022-06-02 14:45:50|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1654181160000|2022-06-02 14:46:00|1063.5|1062.9|1063.2|1062.6|1063.5|1062.9|1063|1062.3|15
1654181170000|2022-06-02 14:46:10|1063.1|1062.5|1063|1062.4|1063.2|1062.6|1063|1062.4|8
1654181180000|2022-06-02 14:46:20|1062.9|1062.3|1062.7|1062.1|1062.9|1062.3|1062.7|1062.1|5
1654181190000|2022-06-02 14:46:30|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|10
1654181200000|2022-06-02 14:46:40|1062.7|1062.1|1062.8|1061.8|1062.9|1062.3|1062.5|1061.8|26
1654181210000|2022-06-02 14:46:50|1062.6|1062|1062.1|1061.5|1062.6|1062|1062|1061.4|2
1654181220000|2022-06-02 14:47:00|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.4|6
1654181230000|2022-06-02 14:47:10|1062.1|1061.5|1062.2|1061.6|1062.3|1061.7|1062|1061.4|5
1654181240000|2022-06-02 14:47:20|1062.3|1061.7|1062.7|1062.1|1062.8|1062.2|1062.3|1061.7|8
1654181250000|2022-06-02 14:47:30|1062.6|1062|1062.2|1061.6|1062.6|1062|1062.2|1061.6|15
1654181260000|2022-06-02 14:47:40|1062.3|1061.7|1062.4|1061.8|1062.6|1061.8|1062.3|1061.6|4
1654181270000|2022-06-02 14:47:50|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.2|1061.6|5
1654181280000|2022-06-02 14:48:00|1062.4|1061.8|1062.7|1062.1|1063.3|1062.7|1062.3|1061.7|16
1654181290000|2022-06-02 14:48:10|1062.6|1061.7|1062.8|1062.2|1062.8|1062.2|1062.5|1061.7|1
1654181300000|2022-06-02 14:48:20|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|6
1654181310000|2022-06-02 14:48:30|1063|1062.4|1063.3|1062.7|1063.5|1062.9|1063|1062.4|21
1654181320000|2022-06-02 14:48:40|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.1|1062.5|7
1654181330000|2022-06-02 14:48:50|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|5
1654181340000|2022-06-02 14:49:00|1063.4|1062.8|1064.2|1063.6|1064.2|1063.6|1063.4|1062.8|7
1654181350000|2022-06-02 14:49:10|1064.5|1063.9|1064.3|1063.7|1064.8|1064.2|1064.2|1063.6|14
1654181360000|2022-06-02 14:49:20|1064.4|1063.8|1063.8|1063.2|1064.4|1063.8|1063.5|1062.9|15
1654181370000|2022-06-02 14:49:30|1063.9|1063.3|1064.2|1063.6|1064.4|1063.6|1063.9|1063.3|2
1654181380000|2022-06-02 14:49:40|1064|1063.4|1063.7|1063.1|1064.1|1063.5|1063.7|1063.1|2
1654181390000|2022-06-02 14:49:50|1063.6|1063|1063.3|1062.7|1063.8|1063.2|1063.3|1062.7|3
1654181400000|2022-06-02 14:50:00|1063.4|1062.8|1063.6|1063|1063.7|1063|1063|1062.2|11
1654181410000|2022-06-02 14:50:10|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|8
1654181420000|2022-06-02 14:50:20|1063.8|1063.2|1064.6|1064|1064.7|1064|1063.8|1063.2|13
1654181430000|2022-06-02 14:50:30|1064.9|1063.9|1064.8|1064.2|1064.9|1064.2|1064.8|1063.9|1
1654181440000|2022-06-02 14:50:40|1065|1064|1064.7|1064.1|1065|1064.1|1064.7|1064|2
1654181450000|2022-06-02 14:50:50|1064.5|1063.9|1064.8|1064.2|1064.8|1064.2|1064.5|1063.9|5
1654181460000|2022-06-02 14:51:00|1065|1064.4|1065.2|1064.2|1065.3|1064.7|1064.8|1064.2|21
1654181470000|2022-06-02 14:51:10|1064.8|1064.5|1065.1|1064.5|1065.2|1064.5|1064.8|1064.5|5
1654181480000|2022-06-02 14:51:20|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|6
1654181490000|2022-06-02 14:51:30|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|10
1654181500000|2022-06-02 14:51:40|1064.5|1063.9|1064.1|1063.5|1064.5|1063.9|1063.9|1063.2|1
1654181510000|2022-06-02 14:51:50|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|5
1654181520000|2022-06-02 14:52:00|1064.5|1063.9|1064.6|1064|1064.6|1064|1064.5|1063.9|1
1654181530000|2022-06-02 14:52:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|3
1654181540000|2022-06-02 14:52:20|1064.6|1064|1064.1|1063.5|1064.6|1064|1064.1|1063.5|4
1654181550000|2022-06-02 14:52:30|1064|1063.4|1064.1|1063.5|1064.2|1063.6|1064|1063.4|13
1654181560000|2022-06-02 14:52:40|1064|1063.4|1063.7|1063.1|1064|1063.4|1063.7|1062.9|4
1654181570000|2022-06-02 14:52:50|1063.6|1063|1063.7|1062.7|1063.7|1063.1|1063.6|1062.7|1
1654181580000|2022-06-02 14:53:00|1063.4|1062.8|1063.8|1063.2|1064|1063.2|1063.3|1062.7|6
1654181590000|2022-06-02 14:53:10|||||||||3
1654181600000|2022-06-02 14:53:20|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|5
1654181610000|2022-06-02 14:53:30|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|6
1654181620000|2022-06-02 14:53:40|1064|1063.4|1063.9|1063.3|1064|1063.4|1063.9|1063.3|4
1654181630000|2022-06-02 14:53:50|1063.7|1063.1|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|1
1654181640000|2022-06-02 14:54:00|1063.7|1063.1|1064.5|1063.9|1064.5|1063.9|1063.7|1063.1|22
1654181650000|2022-06-02 14:54:10|1064.6|1064|1065|1064.4|1065.2|1064.6|1064.6|1064|7
1654181660000|2022-06-02 14:54:20|1065.1|1064.5|1065.1|1064.5|1065.2|1064.6|1064.8|1063.9|12
1654181670000|2022-06-02 14:54:30|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065|1064.4|2
1654181680000|2022-06-02 14:54:40|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|4
1654181690000|2022-06-02 14:54:50|1064.9|1064.3|1065.8|1065.2|1065.8|1065.2|1064.9|1064.3|8
1654181700000|2022-06-02 14:55:00|1065.7|1065.1|1065.9|1065.3|1066.2|1065.6|1065.5|1064.9|4
1654181710000|2022-06-02 14:55:10|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065|8
1654181720000|2022-06-02 14:55:20|1066|1065.4|1066.3|1065.3|1066.3|1065.6|1066|1065.3|7
1654181730000|2022-06-02 14:55:30|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|2
1654181740000|2022-06-02 14:55:40|1066.1|1065.5|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|4
1654181750000|2022-06-02 14:55:50|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|1
1654181760000|2022-06-02 14:56:00|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|15
1654181770000|2022-06-02 14:56:10|1066.1|1065.5|1065.8|1065.2|1066.1|1065.5|1065.8|1065.2|8
1654181780000|2022-06-02 14:56:20|1065.3|1064.7|1064.6|1064|1065.3|1064.7|1064.6|1064|3
1654181790000|2022-06-02 14:56:30|1064.7|1063.7|1063.5|1062.9|1064.7|1063.8|1063.5|1062.8|7
1654181800000|2022-06-02 14:56:40|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|3
1654181810000|2022-06-02 14:56:50|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.3|1062.7|19
1654181820000|2022-06-02 14:57:00|1063.6|1063|1063.4|1062.8|1063.6|1063|1063|1062.3|30
1654181830000|2022-06-02 14:57:10|1063.5|1062.9|1063.7|1063.1|1063.9|1063.3|1063.5|1062.7|28
1654181840000|2022-06-02 14:57:20|1063.8|1063.2|1063.7|1063.1|1064|1063.4|1063.5|1062.9|2
1654181850000|2022-06-02 14:57:30|1063.6|1063|1063|1062.4|1063.8|1063|1062.8|1062.2|11
1654181860000|2022-06-02 14:57:40|1062.9|1062.3|1062.9|1062.3|1063|1062.4|1062.7|1062.1|6
1654181870000|2022-06-02 14:57:50|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.9|1062.3|6
1654181880000|2022-06-02 14:58:00|1062.7|1062.1|1063.1|1062.1|1063.1|1062.3|1062.7|1062.1|13
1654181890000|2022-06-02 14:58:10|1062.9|1062.3|1062.8|1062.2|1063.1|1062.3|1062.7|1062.1|4
1654181900000|2022-06-02 14:58:20|1062.7|1062.1|1062.3|1061.3|1062.7|1062.1|1062|1061.2|10
1654181910000|2022-06-02 14:58:30|1062.2|1061.6|1063|1062.4|1063|1062.4|1062.2|1061.6|4
1654181920000|2022-06-02 14:58:40|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|13
1654181930000|2022-06-02 14:58:50|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.7|1062.1|7
1654181940000|2022-06-02 14:59:00|1063.2|1062.6|1063.5|1062.9|1063.8|1062.9|1063.2|1062.6|14
1654181960000|2022-06-02 14:59:20|1063.6|1063|1063.7|1063.1|1063.8|1063.1|1063.6|1062.8|14
1654181970000|2022-06-02 14:59:30|||||||||1
1654181980000|2022-06-02 14:59:40|||||||||1
1654181990000|2022-06-02 14:59:50|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|4
1654182000000|2022-06-02 15:00:00|1063.2|1062.6|1064.7|1064.1|1064.7|1064.1|1063.2|1062.6|28
1654182010000|2022-06-02 15:00:10|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.5|1063.9|8
1654182020000|2022-06-02 15:00:20|1065.1|1064.3|1064.8|1064.2|1065.1|1064.3|1064.4|1063.7|12
1654182030000|2022-06-02 15:00:30|1064.9|1064.3|1064.8|1063.8|1065.1|1064.3|1064.7|1063.8|12
1654182040000|2022-06-02 15:00:40|1064.6|1064|1064.6|1064|1064.8|1064.1|1064.4|1063.6|9
1654182050000|2022-06-02 15:00:50|1064.7|1064.1|1065|1064.4|1065|1064.4|1064.7|1064.1|2
1654182060000|2022-06-02 15:01:00|1065.2|1064.6|1065.7|1065.1|1065.8|1065.2|1065|1064.4|17
1654182070000|2022-06-02 15:01:10|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|7
1654182080000|2022-06-02 15:01:20|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1
1654182090000|2022-06-02 15:01:30|1065.9|1065.3|1066.4|1065.8|1066.8|1065.8|1065.9|1065.3|36
1654182100000|2022-06-02 15:01:40|1066.6|1065.6|1066.4|1065.8|1066.6|1065.8|1066.2|1065.6|18
1654182110000|2022-06-02 15:01:50|||||||||4
1654182120000|2022-06-02 15:02:00|1066.5|1065.9|1066.2|1065.6|1066.5|1065.9|1066.2|1065.6|31
1654182130000|2022-06-02 15:02:10|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|2
1654182140000|2022-06-02 15:02:20|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1065.9|1065.3|3
1654182150000|2022-06-02 15:02:30|1066.2|1065.6|1066.4|1065.8|1066.5|1065.9|1066.2|1065.6|13
1654182160000|2022-06-02 15:02:40|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066|1065.2|11
1654182170000|2022-06-02 15:02:50|1066.3|1065.7|1066.5|1065.9|1066.5|1065.9|1066.3|1065.7|3
1654182180000|2022-06-02 15:03:00|1066.4|1065.8|1065.8|1065.2|1066.4|1065.8|1065.8|1065.2|16
1654182190000|2022-06-02 15:03:10|1066.2|1065.3|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|6
1654182200000|2022-06-02 15:03:20|1066.1|1065.5|1067.4|1066.8|1067.8|1067.2|1066.1|1065.5|53
1654182210000|2022-06-02 15:03:30|1067.5|1066.9|1068|1067.4|1068|1067.4|1067.4|1066.8|6
1654182220000|2022-06-02 15:03:40|1068.2|1067.6|1068.4|1067.8|1068.5|1067.9|1068.2|1067.6|36
1654182230000|2022-06-02 15:03:50|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|2
1654182240000|2022-06-02 15:04:00|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|8
1654182260000|2022-06-02 15:04:20|1068|1067.4|1067.5|1066.9|1068|1067.4|1067.5|1066.9|14
1654182270000|2022-06-02 15:04:30|1067.4|1066.8|1067.7|1067.1|1068.1|1067.3|1067.4|1066.8|9
1654182280000|2022-06-02 15:04:40|1067.8|1067.2|1067.7|1067.1|1068.1|1067.2|1067.7|1067|12
1654182290000|2022-06-02 15:04:50|1067.8|1067.2|1068.2|1067.6|1068.3|1067.7|1067.8|1067.2|9
1654182300000|2022-06-02 15:05:00|1068.3|1067.7|1068|1067.4|1068.3|1067.7|1068|1067.4|9
1654182310000|2022-06-02 15:05:10|1068.1|1067.5|1068.3|1067.7|1068.5|1067.7|1068.1|1067.5|11
1654182320000|2022-06-02 15:05:20|1068.7|1068.1|1069|1068.4|1069.5|1068.7|1068.7|1068.1|29
1654182330000|2022-06-02 15:05:30|1068.9|1068.3|1068.5|1067.9|1068.9|1068.3|1068.4|1067.8|14
1654182340000|2022-06-02 15:05:40|1068.4|1067.8|1068|1067.4|1068.5|1067.9|1067.8|1067.2|13
1654182350000|2022-06-02 15:05:50|1067.7|1067.1|1068|1067.4|1068.3|1067.4|1067.6|1067|22
1654182360000|2022-06-02 15:06:00|1068.5|1067.5|1068|1067.4|1068.5|1067.9|1068|1067.4|21
1654182370000|2022-06-02 15:06:10|1068.5|1067.5|1068.3|1067.7|1068.5|1067.7|1068.3|1067.5|4
1654182380000|2022-06-02 15:06:20|1068.2|1067.6|1068|1067.4|1068.3|1067.7|1068|1067.3|11
1654182390000|2022-06-02 15:06:30|||||||||2
1654182400000|2022-06-02 15:06:40|1068.5|1067.9|1068.8|1068.2|1068.8|1068.2|1068.2|1067.6|20
1654182410000|2022-06-02 15:06:50|1068.7|1067.7|1068.4|1067.8|1068.7|1068.1|1068.4|1067.7|14
1654182420000|2022-06-02 15:07:00|1068.5|1067.9|1068.7|1068.1|1068.7|1068.1|1068.4|1067.7|7
1654182430000|2022-06-02 15:07:10|1068.8|1068.2|1069|1068|1069.1|1068.4|1068.8|1068|8
1654182440000|2022-06-02 15:07:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|11
1654182450000|2022-06-02 15:07:30|1068.9|1068.3|1069.5|1068.9|1069.5|1068.9|1068.9|1068.2|8
1654182460000|2022-06-02 15:07:40|1069.4|1068.8|1070.1|1069.5|1070.1|1069.5|1069.4|1068.8|40
1654182480000|2022-06-02 15:08:00|1069.9|1069.3|1069.4|1068.8|1070|1069.4|1069.4|1068.8|10
1654182490000|2022-06-02 15:08:10|1069.8|1069.2|1070.1|1069.5|1070.1|1069.5|1069.8|1069.2|5
1654182500000|2022-06-02 15:08:20|1070.2|1069.2|1070.1|1069.5|1070.2|1069.5|1070|1069.2|5
1654182510000|2022-06-02 15:08:30|1070.2|1069.6|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|10
1654182520000|2022-06-02 15:08:40|1070|1069.4|1069.5|1068.9|1070|1069.4|1069.5|1068.9|19
1654182530000|2022-06-02 15:08:50|||||||||1
1654182540000|2022-06-02 15:09:00|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|6
1654182550000|2022-06-02 15:09:10|1069.3|1068.7|1068.5|1067.9|1069.3|1068.7|1068.5|1067.9|2
1654182560000|2022-06-02 15:09:20|1068.4|1067.8|1068.2|1067.6|1068.5|1067.9|1068.2|1067.6|5
1654182570000|2022-06-02 15:09:30|1068.4|1067.8|1068.7|1068.1|1069.2|1068.4|1068.4|1067.8|8
1654182580000|2022-06-02 15:09:40|1069|1068|1069.4|1068.8|1069.5|1068.9|1068.8|1068|3
1654182590000|2022-06-02 15:09:50|1069.5|1068.9|1069.7|1069.1|1070|1069.2|1069.5|1068.9|18
1654182600000|2022-06-02 15:10:00|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.7|1069.1|6
1654182610000|2022-06-02 15:10:10|||||||||2
1654182620000|2022-06-02 15:10:20|1070.2|1069.6|1069.5|1068.9|1070.3|1069.7|1069.5|1068.9|5
1654182630000|2022-06-02 15:10:30|1069.7|1069.1|1069.5|1068.9|1069.7|1069.1|1069.5|1068.9|7
1654182640000|2022-06-02 15:10:40|1069.6|1069|1069.2|1068.6|1069.6|1069|1069.2|1068.6|7
1654182650000|2022-06-02 15:10:50|1068.4|1067.8|1068.6|1068|1068.6|1068|1068.2|1067.6|20
1654182660000|2022-06-02 15:11:00|1068.7|1068.1|1069.2|1068.6|1069.2|1068.6|1068.7|1068.1|8
1654182670000|2022-06-02 15:11:10|1068.7|1068.1|1069|1068.4|1069.1|1068.5|1068.7|1068.1|20
1654182680000|2022-06-02 15:11:20|1068.9|1068.3|1069|1068.4|1069|1068.4|1068.9|1068.3|0
1654182690000|2022-06-02 15:11:30|1069.3|1068.7|1069.6|1069|1069.7|1069.1|1069.3|1068.7|9
1654182700000|2022-06-02 15:11:40|1069.7|1069.1|1069.5|1068.9|1070|1069.4|1069.5|1068.9|8
1654182710000|2022-06-02 15:11:50|1069.4|1068.8|1070.1|1069.5|1070.1|1069.5|1069.4|1068.8|13
1654182720000|2022-06-02 15:12:00|1070.2|1069.6|1070.4|1069.8|1070.5|1069.9|1070.2|1069.6|17
1654182730000|2022-06-02 15:12:10|1070.6|1070|1070.2|1069.6|1070.6|1070|1070.2|1069.6|14
1654182740000|2022-06-02 15:12:20|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|14
1654182750000|2022-06-02 15:12:30|1069.7|1069.1|1069.7|1069.1|1070.1|1069.1|1069.7|1069.1|6
1654182760000|2022-06-02 15:12:40|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|4
1654182770000|2022-06-02 15:12:50|1069.6|1069|1069.9|1069.3|1069.9|1069.3|1069.6|1069|12
1654182780000|2022-06-02 15:13:00|1069.8|1069.2|1069.5|1068.9|1069.9|1069.3|1069.5|1068.9|9
1654182790000|2022-06-02 15:13:10|||||||||1
1654182800000|2022-06-02 15:13:20|1069.8|1069.2|1069.7|1069.1|1070.1|1069.3|1069.7|1069.1|5
1654182810000|2022-06-02 15:13:30|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|0
1654182820000|2022-06-02 15:13:40|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.7|1069.1|8
1654182830000|2022-06-02 15:13:50|1070|1069.4|1070.4|1069.8|1070.4|1069.8|1070|1069.4|6
1654182840000|2022-06-02 15:14:00|1070.5|1069.9|1071|1070.4|1071.2|1070.6|1070.5|1069.9|22
1654182850000|2022-06-02 15:14:10|1070.6|1070|1071|1070.4|1071|1070.4|1070.6|1070|15
1654182860000|2022-06-02 15:14:20|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|4
1654182870000|2022-06-02 15:14:30|1071.5|1070.9|1071.5|1070.9|1071.8|1071.2|1071.5|1070.9|6
1654182880000|2022-06-02 15:14:40|1071.6|1071|1072.2|1071.6|1072.2|1071.6|1071.6|1071|13
1654182890000|2022-06-02 15:14:50|1072.3|1071.7|1072|1071.4|1072.3|1071.7|1071.9|1071.1|7
1654182900000|2022-06-02 15:15:00|1072.1|1071.5|1072.2|1071.6|1072.6|1071.8|1072.1|1071.5|5
1654182910000|2022-06-02 15:15:10|1072.1|1071.5|1071.9|1071.3|1072.3|1071.5|1071.9|1071.2|6
1654182920000|2022-06-02 15:15:20|1072|1071.4|1071.9|1071.3|1072.1|1071.4|1071.9|1071.1|13
1654182930000|2022-06-02 15:15:30|1072|1071.4|1072.1|1071.1|1072.1|1071.4|1071.9|1071.1|2
1654182940000|2022-06-02 15:15:40|1071.7|1071.2|1071.8|1071.2|1071.8|1071.2|1071.7|1071.2|2
1654182950000|2022-06-02 15:15:50|1071.9|1071.3|1071.8|1071.2|1072.4|1071.8|1071.8|1071.2|11
1654182960000|2022-06-02 15:16:00|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.8|1071.2|3
1654182970000|2022-06-02 15:16:10|||||||||5
1654182980000|2022-06-02 15:16:20|||||||||3
1654182990000|2022-06-02 15:16:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|15
1654183000000|2022-06-02 15:16:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|7
1654183010000|2022-06-02 15:16:50|1072.1|1071.5|1072.3|1071.7|1072.3|1071.7|1072|1071.4|6
1654183020000|2022-06-02 15:17:00|||||||||2
1654183030000|2022-06-02 15:17:10|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.5|1071.9|8
1654183040000|2022-06-02 15:17:20|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|3
1654183050000|2022-06-02 15:17:30|||||||||1
1654183060000|2022-06-02 15:17:40|1072.3|1071.7|1071.8|1071.2|1072.3|1071.7|1071.8|1071.2|6
1654183070000|2022-06-02 15:17:50|1071.9|1071.3|1071.2|1070.6|1071.9|1071.3|1071.2|1070.6|21
1654183080000|2022-06-02 15:18:00|1071|1070.4|1070.5|1069.9|1071|1070.4|1070.5|1069.8|18
1654183090000|2022-06-02 15:18:10|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.3|1069.7|6
1654183100000|2022-06-02 15:18:20|1070.2|1069.6|1070.5|1069.9|1070.6|1069.9|1070.2|1069.6|17
1654183110000|2022-06-02 15:18:30|1070.4|1069.8|1070|1069.4|1070.5|1069.9|1070|1069.4|9
1654183120000|2022-06-02 15:18:40|1070.2|1069.2|1070.2|1069.6|1070.3|1069.6|1070.2|1069.2|4
1654183130000|2022-06-02 15:18:50|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|4
1654183140000|2022-06-02 15:19:00|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|2
1654183150000|2022-06-02 15:19:10|1070.4|1069.8|1070.7|1070.1|1070.7|1070.1|1070.2|1069.6|5
1654183160000|2022-06-02 15:19:20|1070.5|1069.9|1070.2|1069.6|1070.5|1069.9|1070.2|1069.6|11
1654183170000|2022-06-02 15:19:30|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|1
1654183180000|2022-06-02 15:19:40|||||||||3
1654183190000|2022-06-02 15:19:50|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.8|1069.2|5
1654183200000|2022-06-02 15:20:00|1069.7|1069.1|1069.5|1068.9|1069.7|1069.1|1069.5|1068.9|5
1654183210000|2022-06-02 15:20:10|1069.3|1068.7|1069.2|1068.6|1069.5|1068.9|1069.2|1068.6|8
1654183220000|2022-06-02 15:20:20|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1068.7|1068.1|6
1654183230000|2022-06-02 15:20:30|1069.2|1068.6|1069.8|1069.2|1069.9|1069.3|1069.2|1068.6|7
1654183240000|2022-06-02 15:20:40|1069.9|1069.3|1070.7|1070.1|1070.8|1070.1|1069.9|1069.3|23
1654183250000|2022-06-02 15:20:50|1070.9|1070.3|1071.2|1070.2|1071.3|1070.4|1070.9|1070.2|10
1654183260000|2022-06-02 15:21:00|1071.1|1070.5|1072|1071.4|1072.2|1071.6|1071.1|1070.5|10
1654183270000|2022-06-02 15:21:10|1071.9|1071.3|1071.9|1071.3|1072|1071.4|1071.9|1071.3|4
1654183280000|2022-06-02 15:21:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|2
1654183290000|2022-06-02 15:21:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1654183300000|2022-06-02 15:21:40|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.1|1071.5|5
1654183310000|2022-06-02 15:21:50|1071.9|1071.3|1071.7|1071.1|1071.9|1071.3|1071.7|1071.1|8
1654183320000|2022-06-02 15:22:00|1071.8|1071.2|1072.4|1071.8|1072.6|1071.8|1071.8|1071.2|19
1654183330000|2022-06-02 15:22:10|1072.5|1071.9|1072.7|1072.1|1072.8|1072.2|1072.5|1071.9|8
1654183340000|2022-06-02 15:22:20|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.4|1071.8|4
1654183350000|2022-06-02 15:22:30|1072.3|1071.7|1072.4|1071.8|1072.6|1071.8|1072.2|1071.5|2
1654183360000|2022-06-02 15:22:40|1072.2|1071.6|1071.7|1071.1|1072.2|1071.6|1071.7|1071.1|6
1654183370000|2022-06-02 15:22:50|1071.5|1070.9|1071.2|1070.2|1071.5|1070.9|1070.7|1070.1|34
1654183380000|2022-06-02 15:23:00|1070.6|1070|1069.7|1069.1|1071.1|1070.2|1069.7|1069.1|42
1654183390000|2022-06-02 15:23:10|1069.1|1068.5|1069.5|1068.9|1069.5|1068.9|1069.1|1068.5|4
1654183400000|2022-06-02 15:23:20|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.5|206
1654183410000|2022-06-02 15:23:30|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.3|1068.7|15
1654183420000|2022-06-02 15:23:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|19
1654183430000|2022-06-02 15:23:50|1069.9|1069.3|1069.4|1068.8|1069.9|1069.3|1069.3|1068.7|13
1654183440000|2022-06-02 15:24:00|1069.5|1068.9|1069.7|1069.1|1069.7|1069.1|1069.5|1068.9|7
1654183450000|2022-06-02 15:24:10|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.8|1069.2|7
1654183460000|2022-06-02 15:24:20|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.8|1069.2|14
1654183470000|2022-06-02 15:24:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|4
1654183480000|2022-06-02 15:24:40|||||||||24
1654183490000|2022-06-02 15:24:50|||||||||6
1654183500000|2022-06-02 15:25:00|||||||||7
1654183510000|2022-06-02 15:25:10|||||||||34
1654183520000|2022-06-02 15:25:20|1069.8|1069.2|1069.5|1068.9|1069.9|1069.3|1069.5|1068.9|37
1654183530000|2022-06-02 15:25:30|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.6|1069|12
1654183540000|2022-06-02 15:25:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069|5
1654183550000|2022-06-02 15:25:50|1069.9|1069.3|1069.6|1069|1069.9|1069.3|1069.6|1069|17
1654183560000|2022-06-02 15:26:00|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.7|1069.1|7
1654183570000|2022-06-02 15:26:10|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.8|1070.2|9
1654183580000|2022-06-02 15:26:20|1070.6|1070|1070.9|1070.3|1070.9|1070.3|1070.4|1069.8|15
1654183590000|2022-06-02 15:26:30|1070.8|1070.2|1070.2|1069.6|1070.8|1070.2|1070|1069.4|12
1654183600000|2022-06-02 15:26:40|1070.3|1069.7|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|23
1654183610000|2022-06-02 15:26:50|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|4
1654183620000|2022-06-02 15:27:00|1070.2|1069.6|1071.5|1070.5|1071.5|1070.5|1070.2|1069.6|19
1654183630000|2022-06-02 15:27:10|1071.2|1070.2|1071.5|1070.5|1071.6|1071|1071.2|1070.2|4
1654183640000|2022-06-02 15:27:20|1071.3|1070.7|1072.2|1071.2|1072.2|1071.6|1071.3|1070.7|6
1654183650000|2022-06-02 15:27:30|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|9
1654183660000|2022-06-02 15:27:40|||||||||3
1654183670000|2022-06-02 15:27:50|||||||||2
1654183680000|2022-06-02 15:28:00|1072.1|1071.5|1073.3|1072.7|1073.3|1072.7|1072.1|1071.5|1334
1654183690000|2022-06-02 15:28:10|1073|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.2|4
1654183700000|2022-06-02 15:28:20|1072.9|1072.3|1072|1071.4|1072.9|1072.3|1072|1071.3|11
1654183710000|2022-06-02 15:28:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|14
1654183730000|2022-06-02 15:28:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|7
1654183740000|2022-06-02 15:29:00|1072|1071.4|1071.3|1070.7|1072.4|1071.7|1071.3|1070.7|19
1654183750000|2022-06-02 15:29:10|1071.4|1070.8|1072|1071.4|1072|1071.4|1071.4|1070.8|7
1654183760000|2022-06-02 15:29:20|1071.8|1071.2|1072.2|1071.6|1072.2|1071.6|1071.8|1071.2|3
1654183770000|2022-06-02 15:29:30|1072.4|1071.8|1072.7|1072.1|1072.7|1072.1|1072.4|1071.8|4
1654183780000|2022-06-02 15:29:40|1072.8|1072.2|1072.8|1072.2|1072.9|1072.3|1072.8|1072.2|13
1654183790000|2022-06-02 15:29:50|1073|1072.4|1073.3|1072.7|1073.3|1072.7|1072.9|1072.2|7
1654183800000|2022-06-02 15:30:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|3
1654183810000|2022-06-02 15:30:10|1072.9|1072.3|1073.2|1072.6|1073.4|1072.6|1072.9|1072.3|19
1654183820000|2022-06-02 15:30:20|1073.3|1072.7|1072.6|1072|1073.3|1072.7|1072.6|1072|15
1654183830000|2022-06-02 15:30:30|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|2
1654183840000|2022-06-02 15:30:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|3
1654183850000|2022-06-02 15:30:50|1072.3|1071.7|1072.5|1071.9|1072.7|1072.1|1072.3|1071.7|9
1654183860000|2022-06-02 15:31:00|1072.6|1072|1072|1071.4|1072.8|1072.2|1072|1071.4|71
1654183870000|2022-06-02 15:31:10|1071.3|1070.7|1071.3|1070.7|1071.6|1071|1071.3|1070.7|45
1654183880000|2022-06-02 15:31:20|1071.5|1070.9|1071.6|1071|1071.7|1071.1|1071.5|1070.7|4
1654183890000|2022-06-02 15:31:30|1071.8|1070.8|1071.8|1071.2|1072|1071.3|1071.5|1070.6|36
1654183900000|2022-06-02 15:31:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|3
1654183910000|2022-06-02 15:31:50|1071.6|1071|1071.9|1071.3|1072|1071.4|1071.6|1071|2
1654183920000|2022-06-02 15:32:00|1071.8|1071.2|1071.5|1070.9|1071.8|1071.2|1071.5|1070.9|7
1654183930000|2022-06-02 15:32:10|||||||||10
1654183940000|2022-06-02 15:32:20|1071.4|1070.8|1071.5|1070.9|1071.6|1071|1071.2|1070.6|4
1654183950000|2022-06-02 15:32:30|1071.4|1070.8|1071.7|1071.1|1071.7|1071.1|1071.4|1070.8|6
1654183960000|2022-06-02 15:32:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|3
1654183970000|2022-06-02 15:32:50|1071.9|1071.3|1071.8|1071.2|1072.1|1071.5|1071.8|1071.2|12
1654183980000|2022-06-02 15:33:00|1071.7|1071.1|1072.2|1071.6|1072.2|1071.6|1071.7|1071.1|11
1654183990000|2022-06-02 15:33:10|1072.3|1071.7|1071.8|1071.2|1072.3|1071.7|1071.8|1071.1|4
1654184000000|2022-06-02 15:33:20|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|14
1654184010000|2022-06-02 15:33:30|||||||||6
1654184020000|2022-06-02 15:33:40|1071.5|1070.9|1071.7|1071.1|1071.7|1071.1|1071.5|1070.9|2
1654184030000|2022-06-02 15:33:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|3
1654184040000|2022-06-02 15:34:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|7
1654184050000|2022-06-02 15:34:10|1071.5|1070.9|1071|1070.4|1071.5|1070.9|1071|1070.4|14
1654184060000|2022-06-02 15:34:20|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|8
1654184070000|2022-06-02 15:34:30|1070.9|1070.3|1070.7|1070.1|1070.9|1070.3|1070.5|1069.9|14
1654184080000|2022-06-02 15:34:40|1070.9|1069.9|1070.5|1069.9|1070.9|1070.1|1070.5|1069.8|3
1654184090000|2022-06-02 15:34:50|||||||||1
1654184100000|2022-06-02 15:35:00|1070.7|1070.1|1071|1070.4|1071.1|1070.5|1070.7|1070.1|7
1654184110000|2022-06-02 15:35:10|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071|1070.4|8
1654184120000|2022-06-02 15:35:20|1071.3|1070.7|1071.3|1070.7|1071.4|1070.8|1071.2|1070.6|5
1654184130000|2022-06-02 15:35:30|1071.1|1070.5|1070.8|1070.2|1071.2|1070.6|1070.8|1070|4
1654184140000|2022-06-02 15:35:40|||||||||11
1654184150000|2022-06-02 15:35:50|1071.2|1070.6|1071.3|1070.7|1071.3|1070.7|1071.2|1070.6|12
1654184160000|2022-06-02 15:36:00|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.6|13
1654184170000|2022-06-02 15:36:10|1071.9|1071.3|1072.4|1071.8|1072.4|1071.8|1071.9|1071.3|2
1654184180000|2022-06-02 15:36:20|1072.1|1071.5|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|1
1654184190000|2022-06-02 15:36:30|1071.7|1071.1|1071.8|1071.2|1071.8|1071.2|1071.6|1071|7
1654184200000|2022-06-02 15:36:40|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.4|1070.8|20
1654184210000|2022-06-02 15:36:50|1071.3|1070.7|1070.2|1069.6|1071.3|1070.7|1070.2|1069.5|27
1654184220000|2022-06-02 15:37:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1654184230000|2022-06-02 15:37:10|1070.2|1069.6|1070.2|1069.6|1070.3|1069.7|1070|1069.4|14
1654184240000|2022-06-02 15:37:20|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|0
1654184250000|2022-06-02 15:37:30|1070.1|1069.5|1070.3|1069.7|1070.3|1069.7|1070.1|1069.5|2
1654184260000|2022-06-02 15:37:40|1070.2|1069.6|1069.7|1069.1|1070.2|1069.6|1069.7|1069.1|8
1654184270000|2022-06-02 15:37:50|1069.6|1069|1069.3|1068.7|1069.7|1069.1|1069.3|1068.7|15
1654184280000|2022-06-02 15:38:00|1069.2|1068.6|1069.1|1068.5|1069.2|1068.6|1069.1|1068.5|4
1654184290000|2022-06-02 15:38:10|1069|1068.4|1069|1068.4|1069|1068.4|1068.9|1068.3|10
1654184300000|2022-06-02 15:38:20|1068.9|1068.3|1069.3|1068.7|1069.3|1068.7|1068.9|1068.3|22
1654184310000|2022-06-02 15:38:30|1069.4|1068.8|1069.5|1068.9|1069.5|1068.9|1069.4|1068.8|1
1654184320000|2022-06-02 15:38:40|1069.6|1068.6|1069.2|1068.6|1069.6|1068.6|1069.2|1068.6|13
1654184330000|2022-06-02 15:38:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|5
1654184340000|2022-06-02 15:39:00|1069.2|1068.6|1069.5|1068.9|1069.6|1068.9|1069.2|1068.5|20
1654184360000|2022-06-02 15:39:20|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|3
1654184370000|2022-06-02 15:39:30|1069.7|1069.1|1069.6|1069|1069.7|1069.1|1069.6|1069|1
1654184380000|2022-06-02 15:39:40|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.3|1068.7|8
1654184390000|2022-06-02 15:39:50|1069.4|1068.5|1069.5|1068.9|1069.5|1068.9|1069.4|1068.5|9
1654184400000|2022-06-02 15:40:00|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|2
1654184420000|2022-06-02 15:40:20|1069.8|1069.2|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|3
1654184430000|2022-06-02 15:40:30|1069.9|1069.3|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|3
1654184440000|2022-06-02 15:40:40|1070|1069.4|1069.3|1068.7|1070|1069.4|1069.3|1068.7|26
1654184450000|2022-06-02 15:40:50|1069.4|1068.8|1068.9|1068.3|1069.8|1069.2|1068.9|1068.3|14
1654184460000|2022-06-02 15:41:00|1069.1|1068.5|1069.1|1068.5|1069.3|1068.5|1069.1|1068.3|4
1654184470000|2022-06-02 15:41:10|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|1
1654184480000|2022-06-02 15:41:20|1069.1|1068.5|1069.2|1068.6|1069.5|1068.9|1069.1|1068.5|19
1654184490000|2022-06-02 15:41:30|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1654184500000|2022-06-02 15:41:40|1069|1068.4|1069.6|1069|1069.6|1069|1069|1068.4|10
1654184510000|2022-06-02 15:41:50|1069.7|1069.1|1069.8|1069.2|1069.9|1069.2|1069.7|1068.9|3
1654184520000|2022-06-02 15:42:00|1069.5|1068.9|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|4
1654184530000|2022-06-02 15:42:10|||||||||18
1654184540000|2022-06-02 15:42:20|1069.5|1068.9|1069.6|1069|1069.6|1069|1069.5|1068.9|8
1654184550000|2022-06-02 15:42:30|1069.5|1068.9|1068.8|1068.2|1069.6|1069|1068.8|1068.2|11
1654184570000|2022-06-02 15:42:50|||||||||2
1654184580000|2022-06-02 15:43:00|1068.3|1067.7|1068.8|1068.2|1068.8|1068.2|1068.3|1067.7|7
1654184590000|2022-06-02 15:43:10|1068.7|1068.1|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|1
1654184600000|2022-06-02 15:43:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|5
1654184610000|2022-06-02 15:43:30|1068.6|1068|1068.1|1067.5|1068.6|1068|1068.1|1067.5|10
1654184620000|2022-06-02 15:43:40|1067.8|1067.2|1066.9|1066.3|1067.8|1067.2|1066.8|1066.2|26
1654184630000|2022-06-02 15:43:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|5
1654184640000|2022-06-02 15:44:00|1067.6|1067|1067.9|1066.9|1067.9|1067.1|1067.5|1066.9|5
1654184650000|2022-06-02 15:44:10|1067.7|1067.1|1067.5|1066.9|1067.8|1067.2|1067.5|1066.8|5
1654184660000|2022-06-02 15:44:20|1067|1066.4|1067.7|1067.1|1067.8|1067.1|1067|1066.4|56
1654184670000|2022-06-02 15:44:30|1067.6|1067|1067.6|1067|1067.8|1067.1|1067.6|1066.8|3
1654184680000|2022-06-02 15:44:40|||||||||1
1654184690000|2022-06-02 15:44:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|7
1654184700000|2022-06-02 15:45:00|1068.1|1067.5|1067.8|1067.2|1068.3|1067.7|1067.8|1067.1|35
1654184710000|2022-06-02 15:45:10|1067.9|1067.3|1067.8|1067.2|1067.9|1067.3|1067.8|1067.2|5
1654184720000|2022-06-02 15:45:20|||||||||1
1654184730000|2022-06-02 15:45:30|1067.9|1067.3|1067.7|1067.1|1067.9|1067.3|1067.6|1067|21
1654184750000|2022-06-02 15:45:50|1067.8|1067.2|1067.4|1066.8|1068.1|1067.5|1067.3|1066.7|54
1654184760000|2022-06-02 15:46:00|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.3|1066.7|26
1654184770000|2022-06-02 15:46:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|14
1654184780000|2022-06-02 15:46:20|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|2
1654184790000|2022-06-02 15:46:30|1067.5|1066.9|1066.8|1066.2|1067.5|1066.9|1066.8|1066|18
1654184800000|2022-06-02 15:46:40|1066.7|1066.1|1066.2|1065.6|1066.7|1066.1|1066.2|1065.6|6
1654184810000|2022-06-02 15:46:50|1066.3|1065.7|1066.2|1065.6|1066.4|1065.7|1066|1065.3|17
1654184820000|2022-06-02 15:47:00|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|3
1654184830000|2022-06-02 15:47:10|1066.3|1065.7|1066.5|1065.9|1066.8|1065.9|1066.2|1065.6|11
1654184840000|2022-06-02 15:47:20|1066|1065.4|1066.1|1065.5|1066.2|1065.6|1066|1065.4|29
1654184850000|2022-06-02 15:47:30|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|5
1654184860000|2022-06-02 15:47:40|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|20
1654184870000|2022-06-02 15:47:50|1065.9|1065.3|1065.7|1065.1|1065.9|1065.3|1065.7|1065.1|20
1654184880000|2022-06-02 15:48:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1654184890000|2022-06-02 15:48:10|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|14
1654184900000|2022-06-02 15:48:20|1065.8|1065.2|1066.1|1065.5|1066.1|1065.5|1065.8|1065.2|3
1654184910000|2022-06-02 15:48:30|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|9
1654184920000|2022-06-02 15:48:40|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.7|1065.1|28
1654184930000|2022-06-02 15:48:50|1065.7|1065.1|1065.8|1065.2|1065.9|1065.3|1065.7|1065.1|11
1654184940000|2022-06-02 15:49:00|1065.9|1065.3|1066.4|1065.8|1066.4|1065.8|1065.9|1065.3|9
1654184950000|2022-06-02 15:49:10|||||||||13
1654184960000|2022-06-02 15:49:20|||||||||3
1654184980000|2022-06-02 15:49:40|||||||||2
1654184990000|2022-06-02 15:49:50|1066.5|1065.9|1067.1|1066.5|1067.1|1066.5|1066.5|1065.9|6
1654185000000|2022-06-02 15:50:00|||||||||9
1654185010000|2022-06-02 15:50:10|1067.3|1066.7|1068|1067.4|1068.2|1067.6|1067.3|1066.7|15
1654185020000|2022-06-02 15:50:20|1068.1|1067.5|1067.9|1067.3|1068.1|1067.5|1067.8|1067.2|11
1654185030000|2022-06-02 15:50:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|6
1654185040000|2022-06-02 15:50:40|1067.1|1066.5|1067|1066.4|1067.1|1066.5|1066.9|1066.3|19
1654185050000|2022-06-02 15:50:50|1066.9|1066.3|1066.9|1066.3|1067|1066.4|1066.9|1066.3|3
1654185060000|2022-06-02 15:51:00|1067|1066.4|1066.6|1066|1067|1066.4|1066.6|1066|3
1654185070000|2022-06-02 15:51:10|1066.8|1066.2|1067.1|1066.5|1067.1|1066.5|1066.8|1066.2|14
1654185080000|2022-06-02 15:51:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1
1654185090000|2022-06-02 15:51:30|||||||||1
1654185100000|2022-06-02 15:51:40|1067.1|1066.5|1067.2|1066.6|1067.2|1066.6|1067.1|1066.5|0
1654185110000|2022-06-02 15:51:50|1067.5|1066.5|1067.9|1067.3|1067.9|1067.3|1067.4|1066.5|7
1654185120000|2022-06-02 15:52:00|1068|1067.4|1067.9|1067.3|1068.1|1067.5|1067.8|1067.2|0
1654185130000|2022-06-02 15:52:10|1068|1067.4|1068|1067.4|1068.1|1067.5|1068|1067.4|1
1654185140000|2022-06-02 15:52:20|1067.9|1067.3|1067.5|1066.9|1067.9|1067.3|1067.5|1066.9|18
1654185150000|2022-06-02 15:52:30|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|3
1654185160000|2022-06-02 15:52:40|||||||||1
1654185170000|2022-06-02 15:52:50|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|6
1654185180000|2022-06-02 15:53:00|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.5|1066.9|7
1654185190000|2022-06-02 15:53:10|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|1
1654185200000|2022-06-02 15:53:20|||||||||12
1654185210000|2022-06-02 15:53:30|||||||||3
1654185220000|2022-06-02 15:53:40|||||||||23
1654185230000|2022-06-02 15:53:50|1067.4|1066.8|1067.5|1066.9|1067.6|1067|1067.4|1066.8|2
1654185240000|2022-06-02 15:54:00|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|6
1654185250000|2022-06-02 15:54:10|1068|1067.4|1067.9|1067.3|1068.1|1067.5|1067.9|1067.3|10
1654185260000|2022-06-02 15:54:20|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|6
1654185270000|2022-06-02 15:54:30|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|1
1654185280000|2022-06-02 15:54:40|1068|1067.4|1067.9|1067.3|1068.1|1067.5|1067.9|1067.3|1
1654185290000|2022-06-02 15:54:50|1068|1067.4|1067.7|1067.1|1068.1|1067.5|1067.7|1067.1|23
1654185300000|2022-06-02 15:55:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1654185310000|2022-06-02 15:55:10|1067.4|1066.8|1067|1066.4|1067.6|1067|1066.9|1066.3|24
1654185320000|2022-06-02 15:55:20|1067.1|1066.5|1067.4|1066.8|1067.5|1066.9|1067|1066.4|13
1654185330000|2022-06-02 15:55:30|1067.5|1066.9|1067.3|1066.7|1067.6|1067|1067.3|1066.7|5
1654185340000|2022-06-02 15:55:40|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1
1654185350000|2022-06-02 15:55:50|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1
1654185360000|2022-06-02 15:56:00|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|2
1654185370000|2022-06-02 15:56:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1
1654185380000|2022-06-02 15:56:20|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1066.9|1066.3|8
1654185390000|2022-06-02 15:56:30|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|17
1654185400000|2022-06-02 15:56:40|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|6
1654185410000|2022-06-02 15:56:50|1067.2|1066.6|1067.2|1066.6|1067.3|1066.7|1067.1|1066.5|11
1654185420000|2022-06-02 15:57:00|1067.3|1066.7|1066.7|1066.1|1067.3|1066.7|1066.7|1066.1|25
1654185440000|2022-06-02 15:57:20|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|2
1654185450000|2022-06-02 15:57:30|||||||||2
1654185460000|2022-06-02 15:57:40|1066.7|1066.1|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|10
1654185470000|2022-06-02 15:57:50|1066.7|1066.1|1066.3|1065.7|1066.8|1066.2|1066.3|1065.7|4
1654185480000|2022-06-02 15:58:00|1066.4|1065.8|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|6
1654185490000|2022-06-02 15:58:10|1066.8|1066.2|1066.8|1066.2|1067|1066.4|1066.8|1066.2|23
1654185500000|2022-06-02 15:58:20|1067.1|1066.5|1066.8|1066.2|1067.2|1066.6|1066.7|1066.1|19
1654185510000|2022-06-02 15:58:30|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1065.9|1065.3|13
1654185520000|2022-06-02 15:58:40|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|3
1654185530000|2022-06-02 15:58:50|||||||||22
1654185540000|2022-06-02 15:59:00|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|7
1654185550000|2022-06-02 15:59:10|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066|1065.4|4
1654185560000|2022-06-02 15:59:20|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|4
1654185570000|2022-06-02 15:59:30|||||||||2
1654185580000|2022-06-02 15:59:40|1065.7|1065.1|1064.9|1063.9|1065.7|1065.1|1064.9|1063.8|79
1654185590000|2022-06-02 15:59:50|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|16
1654185600000|2022-06-02 16:00:00|1064.8|1064.2|1065|1064.4|1065.3|1064.7|1064.8|1064.2|19
1654185610000|2022-06-02 16:00:10|1065.1|1064.1|1064.8|1064.2|1065.1|1064.4|1064.8|1064.1|5
1654185620000|2022-06-02 16:00:20|1064.7|1064.1|1063.3|1062.7|1064.8|1064.2|1062.8|1062.1|64
1654185630000|2022-06-02 16:00:30|1063|1062.4|1062.8|1062.2|1063.1|1062.4|1062.3|1061.7|116
1654185640000|2022-06-02 16:00:40|1062.9|1062.3|1063.6|1063|1063.6|1063|1062.9|1062.3|13
1654185650000|2022-06-02 16:00:50|||||||||9
1654185660000|2022-06-02 16:01:00|1063.7|1063.1|1062.6|1062|1063.7|1063.1|1062.6|1062|37
1654185670000|2022-06-02 16:01:10|1062.5|1061.9|1062.3|1061.7|1062.5|1061.9|1062.2|1061.6|30
1654185680000|2022-06-02 16:01:20|1062.2|1061.6|1062.9|1061.9|1062.9|1062.1|1062.2|1061.6|15
1654185690000|2022-06-02 16:01:30|1062.5|1062|1062|1061.4|1062.6|1062|1061.9|1061.3|17
1654185700000|2022-06-02 16:01:40|1061.8|1061.2|1062|1061.4|1062.1|1061.4|1061.8|1061.1|10
1654185710000|2022-06-02 16:01:50|1062.1|1061.5|1062.1|1061.5|1062.3|1061.5|1061.8|1061.2|1
1654185720000|2022-06-02 16:02:00|1062.3|1061.7|1063.5|1062.9|1063.5|1062.9|1062.3|1061.7|50
1654185730000|2022-06-02 16:02:10|1063.2|1062.6|1063.5|1062.9|1063.5|1062.9|1063.1|1062.5|3
1654185740000|2022-06-02 16:02:20|1063.6|1062.6|1063.2|1062.6|1063.6|1062.9|1063.2|1062.6|19
1654185750000|2022-06-02 16:02:30|||||||||1
1654185760000|2022-06-02 16:02:40|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|5
1654185770000|2022-06-02 16:02:50|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|7
1654185780000|2022-06-02 16:03:00|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.8|1062.2|6
1654185790000|2022-06-02 16:03:10|1063.2|1062.6|1063.5|1062.9|1063.5|1062.9|1063.2|1062.6|3
1654185800000|2022-06-02 16:03:20|||||||||2
1654185810000|2022-06-02 16:03:30|1063|1062.4|1063.2|1062.6|1063.5|1062.6|1063|1062.4|13
1654185820000|2022-06-02 16:03:40|1063.1|1062.5|1063.5|1062.9|1063.5|1062.9|1062.9|1062.3|2
1654185830000|2022-06-02 16:03:50|1062.9|1062.3|1062.7|1062.1|1062.9|1062.3|1062.6|1062|33
1654185840000|2022-06-02 16:04:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1654185850000|2022-06-02 16:04:10|||||||||2
1654185860000|2022-06-02 16:04:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|8
1654185870000|2022-06-02 16:04:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|5
1654185880000|2022-06-02 16:04:40|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|6
1654185890000|2022-06-02 16:04:50|1062.7|1062.1|1062.3|1061.7|1062.9|1062.1|1062.2|1061.6|8
1654185900000|2022-06-02 16:05:00|1062|1061.4|1062|1061.4|1062.1|1061.5|1061.8|1061.2|8
1654185910000|2022-06-02 16:05:10|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.4|1060.8|21
1654185920000|2022-06-02 16:05:20|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.5|1060.9|7
1654185930000|2022-06-02 16:05:30|1061.5|1060.9|1061.2|1060.6|1061.6|1061|1061.2|1060.6|11
1654185940000|2022-06-02 16:05:40|1061|1060.4|1060.7|1060.1|1061|1060.4|1060.7|1060.1|17
1654185950000|2022-06-02 16:05:50|1060.9|1060.3|1060.7|1060.1|1061.1|1060.5|1060.7|1060.1|8
1654185960000|2022-06-02 16:06:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|4
1654185970000|2022-06-02 16:06:10|1061|1060.4|1061.4|1060.4|1061.4|1060.6|1060.9|1060.3|21
1654185980000|2022-06-02 16:06:20|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1
1654185990000|2022-06-02 16:06:30|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|14
1654186000000|2022-06-02 16:06:40|1061.3|1060.7|1062|1061|1062|1061.1|1061.3|1060.7|13
1654186010000|2022-06-02 16:06:50|1061.7|1061.1|1062|1061.4|1062|1061.4|1061.7|1061|1
1654186020000|2022-06-02 16:07:00|1061.9|1061.3|1061.8|1061.2|1062.1|1061.3|1061.7|1061|12
1654186030000|2022-06-02 16:07:10|1062.1|1061.1|1062.6|1062|1062.9|1062.2|1062.1|1061.1|34
1654186040000|2022-06-02 16:07:20|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|4
1654186050000|2022-06-02 16:07:30|1062.1|1061.5|1061.8|1061.2|1062.1|1061.5|1061.8|1061.2|25
1654186060000|2022-06-02 16:07:40|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|7
1654186070000|2022-06-02 16:07:50|1062|1061.4|1061.8|1061.2|1062.1|1061.5|1061.8|1061.2|4
1654186080000|2022-06-02 16:08:00|||||||||82
1654186090000|2022-06-02 16:08:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|7
1654186100000|2022-06-02 16:08:20|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|6
1654186110000|2022-06-02 16:08:30|1062.5|1061.9|1062.5|1061.9|1062.6|1062|1062.2|1061.6|16
1654186120000|2022-06-02 16:08:40|1062.3|1061.7|1062.3|1061.7|1062.5|1061.7|1062.2|1061.5|3
1654186130000|2022-06-02 16:08:50|1062.2|1061.6|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|3
1654186140000|2022-06-02 16:09:00|1061.8|1061.2|1061.7|1061.1|1062.2|1061.4|1061.6|1061|14
1654186150000|2022-06-02 16:09:10|1061.5|1060.9|1062.3|1061.7|1062.5|1061.9|1061.5|1060.9|34
1654186160000|2022-06-02 16:09:20|1062.2|1061.6|1061.8|1060.8|1062.2|1061.6|1061.5|1060.8|4
1654186170000|2022-06-02 16:09:30|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|1
1654186180000|2022-06-02 16:09:40|1061.4|1060.8|1061.5|1060.9|1061.5|1060.9|1061.3|1060.7|2
1654186190000|2022-06-02 16:09:50|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|5
1654186200000|2022-06-02 16:10:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061|1060.4|17
1654186210000|2022-06-02 16:10:10|1061.3|1060.7|1061.1|1060.5|1061.6|1061|1061.1|1060.5|21
1654186220000|2022-06-02 16:10:20|||||||||6
1654186230000|2022-06-02 16:10:30|||||||||5
1654186240000|2022-06-02 16:10:40|||||||||10
1654186250000|2022-06-02 16:10:50|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.8|1
1654186260000|2022-06-02 16:11:00|1061.5|1060.9|1061.3|1060.7|1061.6|1061|1061.3|1060.7|6
1654186270000|2022-06-02 16:11:10|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|3
1654186280000|2022-06-02 16:11:20|1060.7|1060.1|1060.6|1060|1060.9|1060.2|1060.6|1059.9|12
1654186290000|2022-06-02 16:11:30|||||||||2
1654186300000|2022-06-02 16:11:40|1060.5|1059.9|1060.6|1060|1060.6|1060|1060.5|1059.9|14
1654186310000|2022-06-02 16:11:50|1060.5|1059.9|1061|1060.4|1061.1|1060.5|1060.5|1059.9|28
1654186320000|2022-06-02 16:12:00|||||||||5
1654186330000|2022-06-02 16:12:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|9
1654186340000|2022-06-02 16:12:20|1060.7|1060.1|1060.5|1059.9|1060.8|1060.2|1060.5|1059.7|40
1654186350000|2022-06-02 16:12:30|1060.6|1060|1060.7|1060.1|1060.7|1060.1|1060.5|1059.9|11
1654186360000|2022-06-02 16:12:40|1061|1060|1060.7|1060.1|1061|1060.1|1060.7|1060|2
1654186370000|2022-06-02 16:12:50|1060.9|1059.9|1060.7|1060.1|1060.9|1060.2|1060.7|1059.9|13
1654186380000|2022-06-02 16:13:00|1060.8|1060.2|1061.1|1060.5|1061.1|1060.5|1060.8|1060.2|9
1654186390000|2022-06-02 16:13:10|1061.2|1060.6|1061.5|1060.9|1061.5|1060.9|1061.1|1060.5|10
1654186400000|2022-06-02 16:13:20|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.3|1060.7|9
1654186410000|2022-06-02 16:13:30|1061.5|1060.9|1061.1|1060.5|1061.5|1060.9|1061.1|1060.5|7
1654186420000|2022-06-02 16:13:40|1060.9|1060.3|1060.6|1060|1060.9|1060.3|1060.6|1060|8
1654186430000|2022-06-02 16:13:50|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.6|1060|7
1654186440000|2022-06-02 16:14:00|1061|1060.4|1061|1060.4|1061.2|1060.6|1060.8|1060.2|18
1654186450000|2022-06-02 16:14:10|||||||||1
1654186460000|2022-06-02 16:14:20|1061.1|1060.5|1061.3|1060.7|1061.3|1060.7|1061.1|1060.5|3
1654186470000|2022-06-02 16:14:30|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|7
1654186480000|2022-06-02 16:14:40|||||||||1
1654186490000|2022-06-02 16:14:50|1061.3|1060.7|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|19
1654186500000|2022-06-02 16:15:00|1061.3|1060.7|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|5
1654186510000|2022-06-02 16:15:10|1061.3|1060.7|1061.2|1060.6|1061.4|1060.8|1061.2|1060.6|11
1654186520000|2022-06-02 16:15:20|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.7|1061.1|30
1654186530000|2022-06-02 16:15:30|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|4
1654186540000|2022-06-02 16:15:40|1061.7|1061.1|1062.7|1062.1|1062.7|1062.1|1061.7|1061.1|17
1654186550000|2022-06-02 16:15:50|1062.6|1062|1062.3|1061.7|1062.6|1062|1062.3|1061.7|36
1654186560000|2022-06-02 16:16:00|1062.1|1061.5|1062.4|1061.8|1062.4|1061.8|1062.1|1061.5|9
1654186570000|2022-06-02 16:16:10|||||||||3
1654186580000|2022-06-02 16:16:20|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|5
1654186590000|2022-06-02 16:16:30|1062.4|1061.4|1062.4|1061.8|1062.4|1061.8|1062.2|1061.4|4
1654186600000|2022-06-02 16:16:40|1062.3|1061.7|1062.1|1061.5|1062.4|1061.8|1062.1|1061.5|8
1654186610000|2022-06-02 16:16:50|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|4
1654186620000|2022-06-02 16:17:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.5|1060.9|19
1654186630000|2022-06-02 16:17:10|1061.5|1060.9|1061.1|1060.5|1061.5|1060.9|1061.1|1060.5|10
1654186640000|2022-06-02 16:17:20|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|3
1654186650000|2022-06-02 16:17:30|1061.1|1060.5|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|10
1654186660000|2022-06-02 16:17:40|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|7
1654186670000|2022-06-02 16:17:50|||||||||2
1654186680000|2022-06-02 16:18:00|||||||||2
1654186690000|2022-06-02 16:18:10|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|7
1654186700000|2022-06-02 16:18:20|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1
1654186710000|2022-06-02 16:18:30|1061.2|1060.6|1061.1|1060.5|1061.4|1060.7|1061.1|1060.4|7
1654186720000|2022-06-02 16:18:40|1061.2|1060.6|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|4
1654186730000|2022-06-02 16:18:50|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|1
1654186740000|2022-06-02 16:19:00|||||||||8
1654186750000|2022-06-02 16:19:10|1061.3|1060.3|1062.3|1061.7|1062.3|1061.7|1061.3|1060.3|15
1654186760000|2022-06-02 16:19:20|1062.6|1061.6|1062.9|1061.9|1062.9|1061.9|1062.5|1061.6|4
1654186770000|2022-06-02 16:19:30|1063.1|1062.3|1063.4|1062.4|1063.4|1062.5|1063.1|1062.3|1
1654186780000|2022-06-02 16:19:40|1063.3|1062.7|1062.8|1062.2|1063.3|1062.7|1062.8|1062.2|16
1654186790000|2022-06-02 16:19:50|||||||||1
1654186800000|2022-06-02 16:20:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.3|1061.6|10
1654186810000|2022-06-02 16:20:10|||||||||3
1654186820000|2022-06-02 16:20:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|3
1654186830000|2022-06-02 16:20:30|1062.9|1062.3|1063.4|1062.8|1063.5|1062.8|1062.7|1062.1|31
1654186840000|2022-06-02 16:20:40|1063.6|1062.6|1063|1062.4|1063.6|1062.6|1062.9|1062.3|7
1654186850000|2022-06-02 16:20:50|1063.1|1062.5|1062.5|1061.9|1063.1|1062.5|1062.5|1061.9|4
1654186860000|2022-06-02 16:21:00|1062.6|1062|1062.9|1062.3|1062.9|1062.3|1062.6|1062|4
1654186870000|2022-06-02 16:21:10|||||||||4
1654186880000|2022-06-02 16:21:20|1062.8|1062.2|1062.2|1061.6|1062.8|1062.2|1062.2|1061.6|10
1654186890000|2022-06-02 16:21:30|1062.4|1061.8|1062.3|1061.7|1062.6|1062|1062.3|1061.7|2
1654186900000|2022-06-02 16:21:40|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|1
1654186910000|2022-06-02 16:21:50|1062.2|1061.6|1063.1|1062.5|1063.1|1062.5|1062.2|1061.6|15
1654186920000|2022-06-02 16:22:00|1063.2|1062.6|1063|1062.4|1063.4|1062.8|1062.8|1062.1|34
1654186930000|2022-06-02 16:22:10|1063.1|1062.5|1063.1|1062.5|1063.2|1062.6|1063|1062.4|3
1654186940000|2022-06-02 16:22:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|3
1654186950000|2022-06-02 16:22:30|1063.1|1062.5|1063.5|1062.9|1063.6|1063|1063.1|1062.5|24
1654186960000|2022-06-02 16:22:40|1063.4|1062.8|1064.1|1063.5|1064.3|1063.5|1063.4|1062.8|17
1654186970000|2022-06-02 16:22:50|1064|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.2|8
1654186980000|2022-06-02 16:23:00|1063.9|1063.3|1063.5|1062.9|1064|1063.4|1063.5|1062.9|10
1654186990000|2022-06-02 16:23:10|1063.7|1063.1|1063.8|1063.2|1063.9|1063.3|1063.7|1063.1|3
1654187000000|2022-06-02 16:23:20|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|1
1654187010000|2022-06-02 16:23:30|||||||||1
1654187030000|2022-06-02 16:23:50|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|3
1654187040000|2022-06-02 16:24:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|5
1654187050000|2022-06-02 16:24:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1654187060000|2022-06-02 16:24:20|||||||||32
1654187070000|2022-06-02 16:24:30|1063.5|1062.9|1063.2|1062.6|1063.7|1063.1|1063.2|1062.6|4
1654187080000|2022-06-02 16:24:40|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|6
1654187090000|2022-06-02 16:24:50|1063.2|1062.6|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|1
1654187100000|2022-06-02 16:25:00|||||||||7
1654187110000|2022-06-02 16:25:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.1|1062.5|8
1654187120000|2022-06-02 16:25:20|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1
1654187130000|2022-06-02 16:25:30|||||||||3
1654187140000|2022-06-02 16:25:40|1063.4|1062.8|1063.4|1062.8|1063.6|1063|1063.4|1062.8|7
1654187150000|2022-06-02 16:25:50|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.4|1062.8|2
1654187160000|2022-06-02 16:26:00|1063.4|1062.8|1063.7|1063.1|1063.7|1063.1|1063.4|1062.8|7
1654187170000|2022-06-02 16:26:10|1063.6|1063|1063.2|1062.6|1063.6|1063|1063.2|1062.6|5
1654187180000|2022-06-02 16:26:20|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.4|1062.8|5
1654187190000|2022-06-02 16:26:30|1063.7|1063.1|1063.9|1063.3|1063.9|1063.3|1063.7|1063.1|14
1654187200000|2022-06-02 16:26:40|1064.6|1063.1|1064.6|1064|1064.6|1064|1064.5|1063.1|82
1654187210000|2022-06-02 16:26:50|1064.9|1064.3|1064.6|1064|1064.9|1064.3|1064.6|1064|25
1654187220000|2022-06-02 16:27:00|1064.9|1064.3|1065.4|1064.8|1065.4|1064.8|1064.9|1064.3|13
1654187230000|2022-06-02 16:27:10|1065.2|1064.6|1065|1064.4|1065.3|1064.6|1064.9|1064.1|19
1654187240000|2022-06-02 16:27:20|1065.1|1064.5|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|4
1654187250000|2022-06-02 16:27:30|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|7
1654187260000|2022-06-02 16:27:40|1064.9|1064.3|1065.9|1065.3|1065.9|1065.3|1064.9|1064.3|8
1654187270000|2022-06-02 16:27:50|1065.8|1065.2|1065.7|1065.1|1065.9|1065.3|1065.7|1064.8|4
1654187280000|2022-06-02 16:28:00|1065.6|1065|1065.5|1064.9|1065.9|1065.1|1065.5|1064.9|14
1654187290000|2022-06-02 16:28:10|1065.7|1065.1|1065.9|1065.3|1065.9|1065.3|1065.4|1064.7|10
1654187300000|2022-06-02 16:28:20|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|6
1654187310000|2022-06-02 16:28:30|1066.1|1065.5|1066.6|1065.6|1066.6|1065.8|1066.1|1065.5|16
1654187320000|2022-06-02 16:28:40|1066.5|1065.9|1066|1065.4|1066.5|1065.9|1066|1065.4|4
1654187330000|2022-06-02 16:28:50|1066.1|1065.5|1065.8|1065.2|1066.1|1065.5|1065.8|1065.2|9
1654187340000|2022-06-02 16:29:00|1065.9|1065.3|1066|1065.4|1066.4|1065.6|1065.9|1065.3|53
1654187350000|2022-06-02 16:29:10|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|4
1654187360000|2022-06-02 16:29:20|1066.1|1065.5|1065.9|1065.3|1066.2|1065.6|1065.9|1065.3|15
1654187370000|2022-06-02 16:29:30|1066|1065.4|1065.9|1065.3|1066|1065.4|1065.9|1065.3|12
1654187380000|2022-06-02 16:29:40|1065.8|1065.2|1065.6|1065|1065.9|1065.3|1065.6|1065|18
1654187390000|2022-06-02 16:29:50|1065.1|1064.5|1064.7|1064.1|1065.1|1064.5|1064.7|1064.1|17
1654187400000|2022-06-02 16:30:00|1064.2|1063.6|1064.1|1063.5|1064.5|1063.6|1064.1|1063.5|15
1654187410000|2022-06-02 16:30:10|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.6|43
1654187420000|2022-06-02 16:30:20|1064.6|1063.6|1064.8|1064.2|1064.9|1064.2|1064.6|1063.6|4
1654187430000|2022-06-02 16:30:30|1065.4|1064.8|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|21
1654187440000|2022-06-02 16:30:40|1065.4|1064.8|1065.1|1064.5|1065.4|1064.8|1065.1|1064.5|3
1654187450000|2022-06-02 16:30:50|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|10
1654187460000|2022-06-02 16:31:00|1065.3|1064.3|1065|1064.4|1065.3|1064.5|1065|1064.3|3
1654187470000|2022-06-02 16:31:10|1064.9|1064.3|1065.6|1065|1065.6|1065|1064.9|1064.3|9
1654187480000|2022-06-02 16:31:20|1065.3|1064.7|1065.6|1064.6|1065.6|1064.8|1065.3|1064.6|2
1654187490000|2022-06-02 16:31:30|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1
1654187500000|2022-06-02 16:31:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|2
1654187510000|2022-06-02 16:31:50|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.2|1064.6|2
1654187520000|2022-06-02 16:32:00|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1654187530000|2022-06-02 16:32:10|||||||||3
1654187540000|2022-06-02 16:32:20|||||||||1
1654187550000|2022-06-02 16:32:30|||||||||3
1654187560000|2022-06-02 16:32:40|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|6
1654187570000|2022-06-02 16:32:50|||||||||3
1654187580000|2022-06-02 16:33:00|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1
1654187600000|2022-06-02 16:33:20|1065.4|1064.8|1066.1|1065.5|1066.1|1065.5|1065.4|1064.8|8
1654187610000|2022-06-02 16:33:30|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.6|1065|12
1654187620000|2022-06-02 16:33:40|1065.9|1065.3|1065.8|1065.2|1066.1|1065.4|1065.8|1065.1|6
1654187630000|2022-06-02 16:33:50|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.6|1065|3
1654187640000|2022-06-02 16:34:00|||||||||2
1654187650000|2022-06-02 16:34:10|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|4
1654187660000|2022-06-02 16:34:20|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|7
1654187670000|2022-06-02 16:34:30|1065.9|1064.9|1065.6|1065|1065.9|1065|1065.6|1064.9|6
1654187680000|2022-06-02 16:34:40|||||||||3
1654187700000|2022-06-02 16:35:00|1066.4|1065.8|1065.9|1065.3|1066.4|1065.8|1065.8|1065.2|14
1654187710000|2022-06-02 16:35:10|1066|1065.4|1066|1065.4|1066.1|1065.5|1066|1065.4|5
1654187720000|2022-06-02 16:35:20|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|2
1654187730000|2022-06-02 16:35:30|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|13
1654187740000|2022-06-02 16:35:40|||||||||2
1654187750000|2022-06-02 16:35:50|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|3
1654187760000|2022-06-02 16:36:00|||||||||13
1654187770000|2022-06-02 16:36:10|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|4
1654187780000|2022-06-02 16:36:20|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|5
1654187790000|2022-06-02 16:36:30|1067.1|1066.5|1066.6|1066|1067.1|1066.5|1066.6|1066|89
1654187800000|2022-06-02 16:36:40|1066.5|1065.9|1067.2|1066.6|1067.2|1066.6|1066.5|1065.9|19
1654187810000|2022-06-02 16:36:50|1067.1|1066.5|1067.1|1066.1|1067.1|1066.5|1066.8|1066.1|9
1654187820000|2022-06-02 16:37:00|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|0
1654187830000|2022-06-02 16:37:10|1066.6|1066|1066.9|1066.3|1066.9|1066.3|1066.6|1066|10
1654187850000|2022-06-02 16:37:30|1067.1|1066.5|1067.1|1066.5|1067.4|1066.8|1067.1|1066.5|11
1654187860000|2022-06-02 16:37:40|1067|1066.4|1067|1066.4|1067.1|1066.5|1066.8|1066.2|7
1654187870000|2022-06-02 16:37:50|1067.1|1066.5|1067.1|1066.5|1067.4|1066.8|1067|1066.4|3
1654187880000|2022-06-02 16:38:00|1066.9|1066.3|1066.7|1066.1|1067.2|1066.4|1066.7|1066.1|11
1654187890000|2022-06-02 16:38:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|6
1654187900000|2022-06-02 16:38:20|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|2
1654187910000|2022-06-02 16:38:30|1067.1|1066.5|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|0
1654187920000|2022-06-02 16:38:40|||||||||2
1654187930000|2022-06-02 16:38:50|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|1
1654187940000|2022-06-02 16:39:00|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|4
1654187950000|2022-06-02 16:39:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|5
1654187960000|2022-06-02 16:39:20|1067.1|1066.5|1067.7|1067.1|1067.7|1067.1|1066.9|1066.3|11
1654187970000|2022-06-02 16:39:30|1067.8|1067.2|1067.7|1067.1|1067.9|1067.3|1067.7|1067.1|13
1654187980000|2022-06-02 16:39:40|1067.6|1067|1067.7|1067.1|1067.8|1067.2|1067.6|1067|2
1654187990000|2022-06-02 16:39:50|1067.5|1066.9|1067.1|1066.5|1067.5|1066.9|1067|1066.4|9
1654188000000|2022-06-02 16:40:00|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.8|1066.2|10
1654188010000|2022-06-02 16:40:10|||||||||4
1654188020000|2022-06-02 16:40:20|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1654188030000|2022-06-02 16:40:30|||||||||3
1654188040000|2022-06-02 16:40:40|1066.8|1066.2|1066.4|1065.8|1066.8|1066.2|1066.4|1065.8|12
1654188050000|2022-06-02 16:40:50|1066.3|1065.7|1065.7|1065.1|1066.3|1065.7|1065.6|1065|11
1654188060000|2022-06-02 16:41:00|1066|1065.4|1066.1|1065.1|1066.1|1065.4|1065.8|1065.1|4
1654188070000|2022-06-02 16:41:10|1065.8|1065.2|1065.6|1064.6|1065.8|1065.2|1065.3|1064.6|7
1654188080000|2022-06-02 16:41:20|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|1
1654188090000|2022-06-02 16:41:30|1065.8|1065|1065.9|1064.9|1065.9|1065|1065.6|1064.8|7
1654188100000|2022-06-02 16:41:40|1065.6|1065|1065.9|1064.9|1065.9|1065|1065.6|1064.8|5
1654188110000|2022-06-02 16:41:50|1065.8|1065.2|1065.6|1065|1065.9|1065.2|1065.6|1064.8|4
1654188120000|2022-06-02 16:42:00|1065.9|1064.9|1065.3|1064.7|1065.9|1065|1065.3|1064.7|4
1654188130000|2022-06-02 16:42:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1654188140000|2022-06-02 16:42:20|||||||||10
1654188150000|2022-06-02 16:42:30|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|2
1654188160000|2022-06-02 16:42:40|1065.1|1064.5|1064.9|1064.3|1065.1|1064.5|1064.8|1064.2|11
1654188170000|2022-06-02 16:42:50|||||||||3
1654188180000|2022-06-02 16:43:00|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|10
1654188190000|2022-06-02 16:43:10|1064.5|1063.9|1064.6|1064|1064.6|1064|1064.5|1063.9|1
1654188200000|2022-06-02 16:43:20|1064.5|1063.9|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|8
1654188210000|2022-06-02 16:43:30|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.6|7
1654188220000|2022-06-02 16:43:40|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|2
1654188230000|2022-06-02 16:43:50|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|0
1654188250000|2022-06-02 16:44:10|1063.1|1062.5|1063.6|1063|1063.6|1063|1063.1|1062.5|6
1654188260000|2022-06-02 16:44:20|1063.4|1062.8|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|4
1654188270000|2022-06-02 16:44:30|||||||||2
1654188280000|2022-06-02 16:44:40|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.3|1062.7|15
1654188290000|2022-06-02 16:44:50|1063.6|1063|1063.1|1062.5|1063.6|1063|1062.9|1062.3|22
1654188300000|2022-06-02 16:45:00|1063.2|1062.6|1063.1|1062.5|1063.5|1062.9|1062.7|1062.1|22
1654188310000|2022-06-02 16:45:10|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.9|1062.3|21
1654188320000|2022-06-02 16:45:20|||||||||5
1654188330000|2022-06-02 16:45:30|1063.4|1062.8|1063.3|1062.7|1063.4|1062.8|1063.3|1062.7|4
1654188340000|2022-06-02 16:45:40|1063.4|1062.8|1063.6|1063|1063.9|1063.1|1063.4|1062.8|1
1654188350000|2022-06-02 16:45:50|1063.5|1062.9|1063.7|1063.1|1063.7|1063.1|1063.4|1062.8|5
1654188360000|2022-06-02 16:46:00|1063.9|1062.9|1063.4|1062.4|1063.9|1062.9|1063|1062.4|5
1654188370000|2022-06-02 16:46:10|1063.5|1062.5|1063.4|1062.8|1063.5|1062.8|1063.4|1062.5|2
1654188380000|2022-06-02 16:46:20|1063.6|1063|1063.3|1062.7|1063.6|1063|1063.1|1062.5|8
1654188390000|2022-06-02 16:46:30|||||||||5
1654188400000|2022-06-02 16:46:40|1063.4|1062.8|1063.7|1063.1|1063.7|1063.1|1063.4|1062.8|8
1654188410000|2022-06-02 16:46:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|4
1654188420000|2022-06-02 16:47:00|1063.7|1063.1|1063.4|1062.8|1063.7|1063.1|1063.4|1062.8|9
1654188430000|2022-06-02 16:47:10|||||||||1
1654188440000|2022-06-02 16:47:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|2
1654188450000|2022-06-02 16:47:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.6|1063|3
1654188460000|2022-06-02 16:47:40|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|1
1654188470000|2022-06-02 16:47:50|1063.4|1062.8|1063.3|1062.7|1063.6|1063|1063.3|1062.7|5
1654188480000|2022-06-02 16:48:00|1063.2|1062.6|1062.9|1062.3|1063.2|1062.6|1062.9|1062.3|9
1654188490000|2022-06-02 16:48:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|3
1654188500000|2022-06-02 16:48:20|1062.7|1062.1|1062.3|1061.7|1062.7|1062.1|1062.3|1061.7|4
1654188510000|2022-06-02 16:48:30|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1062.1|1061.5|7
1654188520000|2022-06-02 16:48:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|3
1654188530000|2022-06-02 16:48:50|1062.1|1061.5|1061.7|1061.1|1062.1|1061.5|1061.7|1061.1|8
1654188540000|2022-06-02 16:49:00|||||||||5
1654188550000|2022-06-02 16:49:10|1061.6|1061|1061.6|1061|1061.9|1061.1|1061.6|1060.9|8
1654188560000|2022-06-02 16:49:20|1061.7|1061.1|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|6
1654188570000|2022-06-02 16:49:30|||||||||1
1654188580000|2022-06-02 16:49:40|1061.8|1061.2|1061.6|1061|1061.9|1061.3|1061.6|1061|3
1654188590000|2022-06-02 16:49:50|||||||||2
1654188600000|2022-06-02 16:50:00|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|3
1654188610000|2022-06-02 16:50:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|3
1654188620000|2022-06-02 16:50:20|1061.1|1060.5|1061.2|1060.6|1061.3|1060.7|1061.1|1060.5|102
1654188630000|2022-06-02 16:50:30|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.1|1060.5|4
1654188640000|2022-06-02 16:50:40|1061.1|1060.5|1061.4|1060.8|1061.4|1060.8|1061.1|1060.5|7
1654188650000|2022-06-02 16:50:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.2|1060.6|8
1654188660000|2022-06-02 16:51:00|||||||||9
1654188670000|2022-06-02 16:51:10|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.2|1060.6|2
1654188680000|2022-06-02 16:51:20|1060.8|1060.2|1060.7|1060.1|1060.8|1060.2|1060.3|1059.7|24
1654188690000|2022-06-02 16:51:30|1060.8|1060.2|1060.8|1060.2|1061.1|1060.4|1060.8|1060.1|3
1654188700000|2022-06-02 16:51:40|1060.9|1060.3|1061.1|1060.5|1061.1|1060.5|1060.9|1060.3|8
1654188710000|2022-06-02 16:51:50|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.8|7
1654188720000|2022-06-02 16:52:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.6|1061|3
1654188730000|2022-06-02 16:52:10|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|4
1654188740000|2022-06-02 16:52:20|1061.6|1061|1062.1|1061.5|1062.1|1061.5|1061.6|1061|8
1654188750000|2022-06-02 16:52:30|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.4|8
1654188760000|2022-06-02 16:52:40|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|2
1654188770000|2022-06-02 16:52:50|1061.9|1061.3|1061.9|1061.3|1062.1|1061.5|1061.8|1061.2|15
1654188780000|2022-06-02 16:53:00|1062.1|1061.5|1062.2|1061.6|1062.4|1061.6|1062.1|1061.4|2
1654188790000|2022-06-02 16:53:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1061.9|1061.3|1
1654188800000|2022-06-02 16:53:20|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|53
1654188810000|2022-06-02 16:53:30|1062.2|1061.6|1062.7|1062.1|1062.7|1062.1|1062.2|1061.6|9
1654188820000|2022-06-02 16:53:40|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|3
1654188830000|2022-06-02 16:53:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|6
1654188840000|2022-06-02 16:54:00|1062.8|1062.2|1063.3|1062.7|1063.3|1062.7|1062.8|1062.2|11
1654188850000|2022-06-02 16:54:10|1063.6|1062.6|1062.6|1062|1063.6|1062.8|1062.6|1061.9|19
1654188860000|2022-06-02 16:54:20|1062.9|1061.9|1062.7|1062.1|1062.9|1062.1|1062.7|1061.9|1
1654188870000|2022-06-02 16:54:30|1062.9|1061.9|1062.9|1061.9|1062.9|1062|1062.6|1061.8|18
1654188880000|2022-06-02 16:54:40|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1654188890000|2022-06-02 16:54:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|5
1654188900000|2022-06-02 16:55:00|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|1
1654188910000|2022-06-02 16:55:10|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|13
1654188920000|2022-06-02 16:55:20|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1061.9|1061.3|8
1654188930000|2022-06-02 16:55:30|1061.9|1061.3|1061.9|1061.3|1062.1|1061.5|1061.9|1061.3|0
1654188940000|2022-06-02 16:55:40|1062|1061.4|1062.2|1061.6|1062.4|1061.6|1062|1061.4|10
1654188950000|2022-06-02 16:55:50|1062.3|1061.7|1063|1062.4|1063.1|1062.5|1062.3|1061.7|8
1654188960000|2022-06-02 16:56:00|1062.9|1062.3|1063|1062.4|1063.1|1062.5|1062.6|1062|12
1654188970000|2022-06-02 16:56:10|1062.9|1062.3|1062.8|1062.2|1063.1|1062.3|1062.8|1062.1|4
1654188980000|2022-06-02 16:56:20|||||||||4
1654188990000|2022-06-02 16:56:30|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.4|1061.8|6
1654189000000|2022-06-02 16:56:40|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|3
1654189010000|2022-06-02 16:56:50|||||||||6
1654189020000|2022-06-02 16:57:00|1062.4|1061.8|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|6
1654189030000|2022-06-02 16:57:10|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.3|1061.7|5
1654189040000|2022-06-02 16:57:20|||||||||2
1654189050000|2022-06-02 16:57:30|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|4
1654189060000|2022-06-02 16:57:40|||||||||11
1654189070000|2022-06-02 16:57:50|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|205
1654189080000|2022-06-02 16:58:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|9
1654189090000|2022-06-02 16:58:10|1062.6|1062|1062.9|1062.3|1062.9|1062.3|1062.6|1061.6|10
1654189100000|2022-06-02 16:58:20|||||||||3
1654189110000|2022-06-02 16:58:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|3
1654189120000|2022-06-02 16:58:40|1063.1|1062.1|1062.8|1062.2|1063.1|1062.2|1062.8|1062.1|6
1654189130000|2022-06-02 16:58:50|1063.1|1062.1|1062.8|1061.8|1063.1|1062.2|1062.7|1061.8|2
1654189140000|2022-06-02 16:59:00|1062.7|1062.1|1062.7|1062.1|1062.8|1062.1|1062.6|1061.8|4
1654189150000|2022-06-02 16:59:10|||||||||13
1654189160000|2022-06-02 16:59:20|1062.6|1062|1062.5|1061.9|1062.7|1062.1|1062.4|1061.8|9
1654189170000|2022-06-02 16:59:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|5
1654189180000|2022-06-02 16:59:40|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|10
1654189190000|2022-06-02 16:59:50|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|5
1654189200000|2022-06-02 17:00:00|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|14
1654189210000|2022-06-02 17:00:10|1062.9|1061.9|1062.8|1062.2|1062.9|1062.2|1062.7|1061.9|3
1654189230000|2022-06-02 17:00:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654189240000|2022-06-02 17:00:40|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|105
1654189250000|2022-06-02 17:00:50|1063.4|1062.4|1063.1|1062.5|1063.4|1062.6|1063.1|1062.3|2
1654189260000|2022-06-02 17:01:00|1063.2|1062.6|1063.1|1062.5|1063.4|1062.8|1063.1|1062.5|4
1654189270000|2022-06-02 17:01:10|1063.3|1062.3|1063.2|1062.6|1063.3|1062.6|1063.2|1062.3|4
1654189290000|2022-06-02 17:01:30|1063.3|1062.7|1063.1|1062.5|1063.3|1062.7|1063.1|1062.5|2
1654189300000|2022-06-02 17:01:40|1063|1062.4|1062.6|1062|1063|1062.4|1062.6|1062|22
1654189310000|2022-06-02 17:01:50|1063.1|1062.5|1063.1|1062.5|1063.2|1062.5|1062.8|1062.1|2
1654189320000|2022-06-02 17:02:00|1063.2|1062.6|1062.4|1061.8|1063.3|1062.6|1062.4|1061.8|3
1654189330000|2022-06-02 17:02:10|1062.3|1061.7|1062.6|1061.6|1062.7|1062.1|1062.3|1061.6|13
1654189340000|2022-06-02 17:02:20|1062.2|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|20
1654189350000|2022-06-02 17:02:30|||||||||6
1654189360000|2022-06-02 17:02:40|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|5
1654189370000|2022-06-02 17:02:50|1062.3|1061.7|1062.5|1061.9|1062.6|1061.9|1062.3|1061.6|1
1654189380000|2022-06-02 17:03:00|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|5
1654189390000|2022-06-02 17:03:10|1062.3|1061.7|1062.3|1061.7|1062.6|1061.8|1062.3|1061.6|2
1654189400000|2022-06-02 17:03:20|||||||||1
1654189410000|2022-06-02 17:03:30|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|5
1654189420000|2022-06-02 17:03:40|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|4
1654189430000|2022-06-02 17:03:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|4
1654189440000|2022-06-02 17:04:00|1062.3|1061.7|1062.7|1062.1|1062.7|1062.1|1062.3|1061.7|11
1654189450000|2022-06-02 17:04:10|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|8
1654189460000|2022-06-02 17:04:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|3
1654189480000|2022-06-02 17:04:40|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|11
1654189490000|2022-06-02 17:04:50|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|7
1654189500000|2022-06-02 17:05:00|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|6
1654189510000|2022-06-02 17:05:10|||||||||1
1654189520000|2022-06-02 17:05:20|1062.9|1061.9|1062.6|1062|1062.9|1062.1|1062.6|1061.8|5
1654189550000|2022-06-02 17:05:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|32
1654189560000|2022-06-02 17:06:00|1062.7|1062.1|1062.8|1062.2|1062.9|1062.3|1062.7|1062.1|4
1654189570000|2022-06-02 17:06:10|1062.9|1062.3|1062.4|1061.8|1062.9|1062.3|1062.4|1061.8|1
1654189580000|2022-06-02 17:06:20|||||||||1
1654189590000|2022-06-02 17:06:30|||||||||1
1654189600000|2022-06-02 17:06:40|||||||||3
1654189610000|2022-06-02 17:06:50|1062.6|1062|1062.9|1061.9|1062.9|1062.1|1062.6|1061.9|9
1654189620000|2022-06-02 17:07:00|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|3
1654189630000|2022-06-02 17:07:10|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|0
1654189640000|2022-06-02 17:07:20|||||||||5
1654189650000|2022-06-02 17:07:30|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|2
1654189660000|2022-06-02 17:07:40|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|4
1654189670000|2022-06-02 17:07:50|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|10
1654189680000|2022-06-02 17:08:00|1061.9|1061.3|1062.4|1061.8|1062.4|1061.8|1061.9|1061.3|4
1654189690000|2022-06-02 17:08:10|1062.3|1061.7|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|6
1654189700000|2022-06-02 17:08:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|7
1654189710000|2022-06-02 17:08:30|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1654189720000|2022-06-02 17:08:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|3
1654189730000|2022-06-02 17:08:50|||||||||4
1654189740000|2022-06-02 17:09:00|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|0
1654189750000|2022-06-02 17:09:10|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.1|1061.5|36
1654189760000|2022-06-02 17:09:20|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|3
1654189770000|2022-06-02 17:09:30|||||||||11
1654189780000|2022-06-02 17:09:40|||||||||2
1654189790000|2022-06-02 17:09:50|1062.6|1062|1063.1|1062.5|1063.4|1062.8|1062.6|1062|2
1654189800000|2022-06-02 17:10:00|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|12
1654189810000|2022-06-02 17:10:10|1063.1|1062.5|1063.6|1063|1063.6|1063|1063.1|1062.3|7
1654189820000|2022-06-02 17:10:20|||||||||7
1654189830000|2022-06-02 17:10:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|12
1654189840000|2022-06-02 17:10:40|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|5
1654189850000|2022-06-02 17:10:50|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|4
1654189860000|2022-06-02 17:11:00|1063.5|1062.9|1064|1063.4|1064.1|1063.5|1063.5|1062.9|44
1654189870000|2022-06-02 17:11:10|1064.1|1063.5|1063.8|1063.2|1064.1|1063.5|1063.8|1063.2|5
1654189880000|2022-06-02 17:11:20|||||||||7
1654189890000|2022-06-02 17:11:30|1064|1063.4|1063.9|1063.3|1064.1|1063.5|1063.9|1063.3|7
1654189900000|2022-06-02 17:11:40|1064.2|1063.6|1064.6|1064|1064.6|1064|1064|1063.4|4
1654189910000|2022-06-02 17:11:50|||||||||2
1654189920000|2022-06-02 17:12:00|||||||||1
1654189930000|2022-06-02 17:12:10|1064.5|1063.9|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|5
1654189940000|2022-06-02 17:12:20|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|3
1654189960000|2022-06-02 17:12:40|1064.3|1063.7|1064.6|1064|1064.6|1064|1064.2|1063.6|16
1654189970000|2022-06-02 17:12:50|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|8
1654189980000|2022-06-02 17:13:00|1064.5|1063.9|1064.2|1063.6|1064.5|1063.9|1064.2|1063.6|3
1654189990000|2022-06-02 17:13:10|||||||||6
1654190000000|2022-06-02 17:13:20|1064.3|1063.7|1064.8|1064.2|1064.9|1064.3|1064.3|1063.7|9
1654190010000|2022-06-02 17:13:30|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1
1654190020000|2022-06-02 17:13:40|1064.7|1064.1|1064.8|1064.2|1065|1064.2|1064.7|1063.8|7
1654190030000|2022-06-02 17:13:50|1065.1|1064.5|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|8
1654190040000|2022-06-02 17:14:00|1064.9|1064.3|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|5
1654190050000|2022-06-02 17:14:10|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|5
1654190060000|2022-06-02 17:14:20|1065.3|1064.7|1065.6|1065|1065.6|1065|1065.3|1064.7|1
1654190070000|2022-06-02 17:14:30|1065.5|1064.9|1065.3|1064.7|1065.5|1064.9|1065.3|1064.7|2
1654190080000|2022-06-02 17:14:40|1065.6|1064.6|1065.6|1065|1065.6|1065|1065.6|1064.6|0
1654190090000|2022-06-02 17:14:50|1065.5|1064.9|1065.3|1064.7|1065.6|1065|1065.2|1064.6|10
1654190100000|2022-06-02 17:15:00|1065.1|1064.5|1065.4|1064.8|1065.4|1064.8|1065.1|1064.5|6
1654190110000|2022-06-02 17:15:10|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|28
1654190120000|2022-06-02 17:15:20|1065.1|1064.5|1064.8|1064.2|1065.1|1064.5|1064.8|1064.2|9
1654190130000|2022-06-02 17:15:30|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|14
1654190140000|2022-06-02 17:15:40|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|6
1654190150000|2022-06-02 17:15:50|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|7
1654190160000|2022-06-02 17:16:00|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|14
1654190170000|2022-06-02 17:16:10|||||||||5
1654190180000|2022-06-02 17:16:20|1064.9|1064.3|1065.2|1064.6|1065.2|1064.6|1064.8|1064.2|12
1654190190000|2022-06-02 17:16:30|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|4
1654190200000|2022-06-02 17:16:40|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|8
1654190210000|2022-06-02 17:16:50|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|2
1654190220000|2022-06-02 17:17:00|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|7
1654190230000|2022-06-02 17:17:10|||||||||6
1654190240000|2022-06-02 17:17:20|1066|1065.4|1067.3|1066.7|1067.3|1066.7|1065.9|1065.3|27
1654190250000|2022-06-02 17:17:30|1067.1|1066.5|1067.8|1067.2|1067.9|1067.3|1067.1|1066.3|42
1654190260000|2022-06-02 17:17:40|1067.6|1067|1066.5|1065.9|1067.6|1067|1066.5|1065.6|68
1654190270000|2022-06-02 17:17:50|1066.8|1066.2|1066.9|1066.3|1067|1066.3|1066.7|1066|11
1654190280000|2022-06-02 17:18:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1066.8|1066.2|19
1654190290000|2022-06-02 17:18:10|||||||||8
1654190300000|2022-06-02 17:18:20|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1066.8|1066.2|7
1654190310000|2022-06-02 17:18:30|1067.3|1066.7|1067.9|1067.3|1067.9|1067.3|1067.3|1066.7|18
1654190320000|2022-06-02 17:18:40|1068.1|1067.5|1068.3|1067.7|1068.4|1067.8|1067.9|1067.3|20
1654190330000|2022-06-02 17:18:50|1068.6|1068|1068.2|1067.6|1068.6|1068|1068.2|1067.6|19
1654190340000|2022-06-02 17:19:00|1068.1|1067.5|1069|1068.4|1069|1068.4|1067.9|1067.3|77
1654190350000|2022-06-02 17:19:10|1068.7|1068.1|1068.9|1068.3|1069|1068.3|1068.4|1067.8|18
1654190360000|2022-06-02 17:19:20|1069.2|1068.6|1069.5|1068.9|1069.5|1068.9|1069.2|1068.6|44
1654190370000|2022-06-02 17:19:30|1069.6|1068.6|1069.2|1068.6|1069.6|1069|1069|1068.4|24
1654190380000|2022-06-02 17:19:40|1069.4|1068.4|1069.3|1068.7|1069.4|1068.8|1069|1068.4|21
1654190390000|2022-06-02 17:19:50|1069.4|1068.4|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|2
1654190400000|2022-06-02 17:20:00|1069.2|1068.6|1068.7|1068.1|1069.4|1068.6|1068.7|1068.1|16
1654190410000|2022-06-02 17:20:10|1068.8|1068.2|1068.8|1068.2|1068.9|1068.3|1068.8|1068.2|9
1654190420000|2022-06-02 17:20:20|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.6|1068|13
1654190430000|2022-06-02 17:20:30|1068.9|1068.3|1069.2|1068.6|1069.2|1068.6|1068.9|1068.3|5
1654190440000|2022-06-02 17:20:40|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.4|15
1654190450000|2022-06-02 17:20:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1654190460000|2022-06-02 17:21:00|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|9
1654190470000|2022-06-02 17:21:10|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|9
1654190480000|2022-06-02 17:21:20|1069.4|1068.8|1069.7|1069.1|1069.7|1069.1|1069.4|1068.7|12
1654190490000|2022-06-02 17:21:30|1069.6|1069|1069.6|1069|1069.7|1069.1|1069.6|1069|12
1654190500000|2022-06-02 17:21:40|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.2|1068.6|40
1654190510000|2022-06-02 17:21:50|1070.1|1069.5|1070.2|1069.2|1070.2|1069.5|1070|1069.2|0
1654190520000|2022-06-02 17:22:00|1070.1|1069.6|1070.2|1069.6|1070.4|1069.6|1070.1|1069.4|8
1654190530000|2022-06-02 17:22:10|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|9
1654190540000|2022-06-02 17:22:20|1070|1069.1|1069.8|1069.2|1070|1069.4|1069.8|1069.1|4
1654190550000|2022-06-02 17:22:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|5
1654190560000|2022-06-02 17:22:40|1069.8|1069.2|1069.5|1068.9|1070|1069.4|1069.5|1068.9|14
1654190570000|2022-06-02 17:22:50|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|3
1654190580000|2022-06-02 17:23:00|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|5
1654190590000|2022-06-02 17:23:10|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|17
1654190600000|2022-06-02 17:23:20|1069.2|1068.6|1069.1|1068.5|1069.4|1068.8|1069.1|1068.5|8
1654190610000|2022-06-02 17:23:30|1069.2|1068.6|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|18
1654190620000|2022-06-02 17:23:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.2|1068.6|1
1654190630000|2022-06-02 17:23:50|1069.2|1068.6|1069.7|1069.1|1069.7|1069.1|1069.2|1068.6|17
1654190640000|2022-06-02 17:24:00|1069.9|1068.9|1069.7|1069.1|1069.9|1069.1|1069.6|1068.9|9
1654190650000|2022-06-02 17:24:10|1069.9|1068.9|1069.6|1069|1069.9|1069|1069.6|1068.9|2
1654190660000|2022-06-02 17:24:20|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|9
1654190670000|2022-06-02 17:24:30|||||||||5
1654190680000|2022-06-02 17:24:40|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|7
1654190690000|2022-06-02 17:24:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|11
1654190700000|2022-06-02 17:25:00|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.3|1067.7|22
1654190710000|2022-06-02 17:25:10|1068.6|1068|1068.9|1068.3|1068.9|1068.3|1068.6|1068|4
1654190720000|2022-06-02 17:25:20|1068.6|1067.9|1068.3|1067.7|1068.6|1068|1068.3|1067.7|13
1654190730000|2022-06-02 17:25:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|5
1654190740000|2022-06-02 17:25:40|1068.1|1067.5|1067.8|1067.2|1068.1|1067.5|1067.8|1067.2|15
1654190750000|2022-06-02 17:25:50|1067.7|1067.1|1067.3|1066.7|1067.7|1067.1|1067.3|1066.7|12
1654190760000|2022-06-02 17:26:00|1067.2|1066.6|1067.2|1066.6|1067.3|1066.7|1067.1|1066.5|13
1654190770000|2022-06-02 17:26:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|3
1654190780000|2022-06-02 17:26:20|||||||||8
1654190790000|2022-06-02 17:26:30|1066.9|1066.3|1067.1|1066.5|1067.1|1066.5|1066.9|1066.3|5
1654190800000|2022-06-02 17:26:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|13
1654190810000|2022-06-02 17:26:50|||||||||10
1654190820000|2022-06-02 17:27:00|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.5|1066.9|11
1654190830000|2022-06-02 17:27:10|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|5
1654190840000|2022-06-02 17:27:20|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.9|1067.3|8
1654190850000|2022-06-02 17:27:30|1068.2|1067.6|1067.9|1067.3|1068.2|1067.6|1067.9|1067.3|19
1654190860000|2022-06-02 17:27:40|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|6
1654190870000|2022-06-02 17:27:50|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|8
1654190880000|2022-06-02 17:28:00|1068.3|1067.7|1068.3|1067.7|1068.4|1067.8|1068.3|1067.7|13
1654190890000|2022-06-02 17:28:10|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|7
1654190900000|2022-06-02 17:28:20|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|7
1654190910000|2022-06-02 17:28:30|1068|1067.4|1068|1067.4|1068.1|1067.5|1067.9|1067.3|11
1654190920000|2022-06-02 17:28:40|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.9|1067.3|19
1654190930000|2022-06-02 17:28:50|1067.9|1067.3|1068|1067.4|1068.1|1067.5|1067.9|1067.3|19
1654190940000|2022-06-02 17:29:00|||||||||8
1654190950000|2022-06-02 17:29:10|1068.1|1067.5|1068.3|1067.7|1068.3|1067.7|1068.1|1067.5|6
1654190960000|2022-06-02 17:29:20|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|18
1654190970000|2022-06-02 17:29:30|1067.9|1067.3|1067.6|1067|1067.9|1067.3|1067.6|1067|20
1654190980000|2022-06-02 17:29:40|1067.4|1066.8|1067.1|1066.5|1067.4|1066.8|1067.1|1066.5|7
1654190990000|2022-06-02 17:29:50|1066.9|1066.3|1067.1|1066.5|1067.1|1066.5|1066.9|1066.3|31
1654191000000|2022-06-02 17:30:00|1067.4|1066.8|1067.6|1067|1067.8|1067.2|1067.4|1066.8|8
1654191020000|2022-06-02 17:30:20|1067.5|1066.9|1067.5|1066.9|1067.7|1067.1|1067.5|1066.9|12
1654191030000|2022-06-02 17:30:30|1067.7|1067.1|1067.5|1066.9|1067.7|1067.1|1067.5|1066.7|75
1654191040000|2022-06-02 17:30:40|1067.3|1066.7|1067.5|1066.5|1067.5|1066.9|1067.3|1066.5|1
1654191050000|2022-06-02 17:30:50|1067.3|1066.7|1067.1|1066.5|1067.3|1066.7|1067|1066.4|11
1654191060000|2022-06-02 17:31:00|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1067|1066.4|4
1654191070000|2022-06-02 17:31:10|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|3
1654191080000|2022-06-02 17:31:20|1067.1|1066.5|1067|1066.4|1067.1|1066.5|1067|1066.4|7
1654191090000|2022-06-02 17:31:30|1066.9|1066.3|1067|1066.4|1067|1066.4|1066.9|1066.3|5
1654191100000|2022-06-02 17:31:40|||||||||2
1654191110000|2022-06-02 17:31:50|||||||||19
1654191120000|2022-06-02 17:32:00|1066.9|1066.3|1067|1066.4|1067|1066.4|1066.9|1066.3|8
1654191130000|2022-06-02 17:32:10|||||||||6
1654191140000|2022-06-02 17:32:20|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.5|1065.9|23
1654191150000|2022-06-02 17:32:30|1067|1066|1066.9|1066.3|1067|1066.4|1066.9|1066|10
1654191160000|2022-06-02 17:32:40|1066.8|1066.2|1066.5|1065.9|1066.8|1066.2|1066.5|1065.9|0
1654191170000|2022-06-02 17:32:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.5|1065.9|7
1654191180000|2022-06-02 17:33:00|1066.7|1066.1|1066.9|1066.3|1066.9|1066.3|1066.7|1066.1|13
1654191190000|2022-06-02 17:33:10|||||||||2
1654191200000|2022-06-02 17:33:20|||||||||12
1654191210000|2022-06-02 17:33:30|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|3
1654191220000|2022-06-02 17:33:40|1067.1|1066.5|1067|1066.4|1067.1|1066.5|1067|1066.4|6
1654191230000|2022-06-02 17:33:50|||||||||10
1654191240000|2022-06-02 17:34:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|6
1654191250000|2022-06-02 17:34:10|1067|1066.4|1067.4|1066.8|1067.4|1066.8|1067|1066.4|30
1654191260000|2022-06-02 17:34:20|||||||||10
1654191270000|2022-06-02 17:34:30|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|8
1654191280000|2022-06-02 17:34:40|1067.3|1066.7|1067|1066.4|1067.3|1066.7|1067|1066.4|68
1654191290000|2022-06-02 17:34:50|1067.1|1066.5|1067.6|1067|1067.6|1067|1067.1|1066.5|18
1654191300000|2022-06-02 17:35:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|8
1654191310000|2022-06-02 17:35:10|||||||||1
1654191320000|2022-06-02 17:35:20|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.9|1067.3|10
1654191330000|2022-06-02 17:35:30|||||||||4
1654191340000|2022-06-02 17:35:40|1067.9|1067.3|1067.9|1067.3|1068|1067.4|1067.9|1067.3|7
1654191350000|2022-06-02 17:35:50|1068|1067.4|1068.3|1067.7|1068.4|1067.8|1068|1067.4|10
1654191360000|2022-06-02 17:36:00|1068.2|1067.6|1068.3|1067.7|1068.3|1067.7|1068.2|1067.6|10
1654191370000|2022-06-02 17:36:10|1068.1|1067.5|1068.2|1067.6|1068.3|1067.7|1068.1|1067.5|7
1654191380000|2022-06-02 17:36:20|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|8
1654191390000|2022-06-02 17:36:30|||||||||2
1654191400000|2022-06-02 17:36:40|||||||||2
1654191410000|2022-06-02 17:36:50|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|9
1654191420000|2022-06-02 17:37:00|||||||||49
1654191440000|2022-06-02 17:37:20|1068.6|1068|1067.9|1067.3|1068.6|1068|1067.8|1067|26
1654191450000|2022-06-02 17:37:30|||||||||6
1654191460000|2022-06-02 17:37:40|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|0
1654191470000|2022-06-02 17:37:50|||||||||11
1654191480000|2022-06-02 17:38:00|1067.8|1067.2|1068.5|1067.9|1068.5|1067.9|1067.8|1067.2|15
1654191490000|2022-06-02 17:38:10|1068.7|1067.7|1068.5|1067.9|1068.8|1067.9|1068.5|1067.7|4
1654191500000|2022-06-02 17:38:20|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|10
1654191510000|2022-06-02 17:38:30|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|4
1654191520000|2022-06-02 17:38:40|||||||||5
1654191530000|2022-06-02 17:38:50|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|7
1654191540000|2022-06-02 17:39:00|||||||||7
1654191550000|2022-06-02 17:39:10|||||||||5
1654191560000|2022-06-02 17:39:20|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|5
1654191570000|2022-06-02 17:39:30|1068.6|1068|1068|1067.4|1068.6|1068|1067.8|1067.2|235
1654191580000|2022-06-02 17:39:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|47
1654191590000|2022-06-02 17:39:50|||||||||16
1654191600000|2022-06-02 17:40:00|1068.2|1067.6|1068.4|1067.8|1068.5|1067.9|1068.2|1067.6|8
1654191610000|2022-06-02 17:40:10|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|4
1654191620000|2022-06-02 17:40:20|1068.4|1067.8|1068.6|1068|1068.6|1068|1068.2|1067.5|16
1654191630000|2022-06-02 17:40:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|6
1654191640000|2022-06-02 17:40:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1
1654191650000|2022-06-02 17:40:50|||||||||17
1654191660000|2022-06-02 17:41:00|1068.9|1068.3|1069|1068.4|1069|1068.4|1068.9|1068.3|18
1654191670000|2022-06-02 17:41:10|1069.2|1068.6|1069.1|1068.5|1069.2|1068.6|1069.1|1068.5|6
1654191680000|2022-06-02 17:41:20|||||||||6
1654191690000|2022-06-02 17:41:30|1069.3|1068.7|1069.1|1068.5|1069.3|1068.7|1069.1|1068.5|34
1654191700000|2022-06-02 17:41:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1654191710000|2022-06-02 17:41:50|||||||||12
1654191720000|2022-06-02 17:42:00|1069.2|1068.6|1069.1|1068.5|1069.3|1068.7|1069.1|1068.5|17
1654191730000|2022-06-02 17:42:10|||||||||1
1654191740000|2022-06-02 17:42:20|||||||||10
1654191750000|2022-06-02 17:42:30|||||||||3
1654191760000|2022-06-02 17:42:40|1069|1068.4|1068.5|1067.9|1069|1068.4|1068.5|1067.9|8
1654191770000|2022-06-02 17:42:50|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|21
1654191780000|2022-06-02 17:43:00|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|19
1654191790000|2022-06-02 17:43:10|||||||||8
1654191800000|2022-06-02 17:43:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|10
1654191810000|2022-06-02 17:43:30|1068.7|1068.1|1068.7|1068.1|1068.8|1068.2|1068.6|1068|4
1654191820000|2022-06-02 17:43:40|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|13
1654191830000|2022-06-02 17:43:50|||||||||13
1654191840000|2022-06-02 17:44:00|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|6
1654191850000|2022-06-02 17:44:10|1068.1|1067.5|1068.5|1067.9|1068.5|1067.9|1068.1|1067.5|26
1654191860000|2022-06-02 17:44:20|||||||||12
1654191870000|2022-06-02 17:44:30|1068.4|1067.8|1068.4|1067.8|1068.6|1067.8|1068.4|1067.6|15
1654191880000|2022-06-02 17:44:40|||||||||2
1654191890000|2022-06-02 17:44:50|1068.3|1067.7|1068.5|1067.9|1068.6|1068|1068.3|1067.7|7
1654191900000|2022-06-02 17:45:00|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|7
1654191910000|2022-06-02 17:45:10|1068.5|1067.9|1068.5|1067.9|1068.6|1068|1068.5|1067.9|6
1654191920000|2022-06-02 17:45:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.5|1067.9|6
1654191930000|2022-06-02 17:45:30|1068.5|1067.9|1068.5|1067.9|1068.6|1068|1068.5|1067.9|17
1654191940000|2022-06-02 17:45:40|1068.6|1068|1068.7|1067.7|1068.7|1068|1068.6|1067.7|4
1654191950000|2022-06-02 17:45:50|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|5
1654191960000|2022-06-02 17:46:00|1068.6|1068|1068.3|1067.7|1068.6|1068|1068.3|1067.7|17
1654191970000|2022-06-02 17:46:10|1068.4|1067.8|1068.5|1067.9|1068.7|1068.1|1068.4|1067.8|10
1654191980000|2022-06-02 17:46:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|23
1654191990000|2022-06-02 17:46:30|1068.9|1068.3|1069.7|1069.1|1069.7|1069.1|1068.9|1068.3|44
1654192000000|2022-06-02 17:46:40|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|9
1654192010000|2022-06-02 17:46:50|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|15
1654192020000|2022-06-02 17:47:00|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|16
1654192030000|2022-06-02 17:47:10|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|7
1654192040000|2022-06-02 17:47:20|1069.2|1068.6|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|10
1654192050000|2022-06-02 17:47:30|1069|1068.4|1068.9|1068.3|1069|1068.4|1068.9|1068.3|14
1654192060000|2022-06-02 17:47:40|||||||||10
1654192070000|2022-06-02 17:47:50|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|3
1654192080000|2022-06-02 17:48:00|||||||||11
1654192090000|2022-06-02 17:48:10|1068.8|1068.2|1069.2|1068.6|1069.2|1068.6|1068.7|1068.1|18
1654192100000|2022-06-02 17:48:20|1069.3|1068.7|1069.4|1068.8|1069.4|1068.8|1069.3|1068.7|11
1654192110000|2022-06-02 17:48:30|||||||||22
1654192120000|2022-06-02 17:48:40|1069.5|1068.9|1069.6|1069|1069.7|1069.1|1069.5|1068.9|2
1654192130000|2022-06-02 17:48:50|||||||||11
1654192140000|2022-06-02 17:49:00|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.7|1069.1|12
1654192150000|2022-06-02 17:49:10|1070|1069|1069.6|1069|1070|1069|1069.6|1069|3
1654192160000|2022-06-02 17:49:20|||||||||10
1654192170000|2022-06-02 17:49:30|1069.8|1069.2|1069.7|1069.1|1069.8|1069.2|1069.7|1069.1|711
1654192180000|2022-06-02 17:49:40|1069.8|1069.2|1070.1|1069.5|1070.1|1069.5|1069.8|1069.2|40
1654192190000|2022-06-02 17:49:50|1069.8|1069.2|1070.1|1069.5|1070.3|1069.5|1069.8|1069.1|9
1654192200000|2022-06-02 17:50:00|1069.9|1069.3|1069.1|1068.5|1069.9|1069.3|1069.1|1068.5|42
1654192210000|2022-06-02 17:50:10|||||||||6
1654192220000|2022-06-02 17:50:20|||||||||12
1654192230000|2022-06-02 17:50:30|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|11
1654192240000|2022-06-02 17:50:40|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1068.5|1067.9|58
1654192250000|2022-06-02 17:50:50|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|9
1654192260000|2022-06-02 17:51:00|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|270
1654192270000|2022-06-02 17:51:10|1069.1|1068.4|1069|1068.4|1069.1|1068.4|1069|1068.4|16
1654192280000|2022-06-02 17:51:20|1068.9|1068.3|1069|1068.4|1069|1068.4|1068.9|1068.3|7
1654192290000|2022-06-02 17:51:30|||||||||15
1654192300000|2022-06-02 17:51:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|9
1654192310000|2022-06-02 17:51:50|1068.8|1068.2|1068.6|1068|1068.9|1068.3|1068.6|1067.9|10
1654192320000|2022-06-02 17:52:00|1068.5|1067.9|1068.4|1067.8|1068.6|1068|1068.4|1067.8|13
1654192330000|2022-06-02 17:52:10|1068.2|1067.6|1068.3|1067.7|1068.4|1067.8|1068.2|1067.6|12
1654192340000|2022-06-02 17:52:20|1068.4|1067.8|1068.1|1067.5|1068.4|1067.8|1068.1|1067.5|4
1654192350000|2022-06-02 17:52:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|32
1654192360000|2022-06-02 17:52:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|3
1654192370000|2022-06-02 17:52:50|||||||||6
1654192380000|2022-06-02 17:53:00|1068.2|1067.6|1068.6|1068|1068.6|1068|1068.2|1067.6|27
1654192390000|2022-06-02 17:53:10|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|5
1654192400000|2022-06-02 17:53:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|5
1654192410000|2022-06-02 17:53:30|||||||||9
1654192420000|2022-06-02 17:53:40|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|3
1654192430000|2022-06-02 17:53:50|||||||||2
1654192440000|2022-06-02 17:54:00|1067.9|1067.3|1067.7|1067.1|1067.9|1067.3|1067.7|1067.1|32
1654192450000|2022-06-02 17:54:10|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.3|1066.7|4
1654192460000|2022-06-02 17:54:20|||||||||5
1654192470000|2022-06-02 17:54:30|1067.5|1066.9|1067.4|1066.8|1067.6|1067|1067.4|1066.8|341
1654192480000|2022-06-02 17:54:40|1067.5|1066.9|1067.6|1067|1067.7|1067.1|1067.4|1066.8|9
1654192490000|2022-06-02 17:54:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|5
1654192500000|2022-06-02 17:55:00|1067|1066.4|1067.3|1066.7|1067.5|1066.8|1067|1066.4|21
1654192510000|2022-06-02 17:55:10|||||||||1
1654192520000|2022-06-02 17:55:20|1067.4|1066.8|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|5
1654192530000|2022-06-02 17:55:30|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|11
1654192540000|2022-06-02 17:55:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|14
1654192550000|2022-06-02 17:55:50|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|9
1654192560000|2022-06-02 17:56:00|1067.2|1066.6|1067.2|1066.6|1067.4|1066.7|1067.1|1066.4|11
1654192570000|2022-06-02 17:56:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1654192580000|2022-06-02 17:56:20|||||||||2
1654192590000|2022-06-02 17:56:30|1067|1066.4|1067|1066.4|1067.1|1066.5|1067|1066.4|24
1654192600000|2022-06-02 17:56:40|||||||||2
1654192610000|2022-06-02 17:56:50|||||||||3
1654192620000|2022-06-02 17:57:00|1067.1|1066.5|1067.3|1066.7|1067.3|1066.7|1067|1066.4|20
1654192630000|2022-06-02 17:57:10|1067.5|1066.9|1068.1|1067.5|1068.1|1067.5|1067.4|1066.8|5
1654192640000|2022-06-02 17:57:20|1068.4|1067.8|1068.2|1067.6|1068.5|1067.9|1068.2|1067.6|17
1654192650000|2022-06-02 17:57:30|1068.1|1067.5|1068.4|1067.8|1068.4|1067.8|1068.1|1067.5|11
1654192660000|2022-06-02 17:57:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|19
1654192670000|2022-06-02 17:57:50|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|3
1654192680000|2022-06-02 17:58:00|1068.6|1068|1068.3|1067.7|1068.6|1068|1068.3|1067.7|17
1654192690000|2022-06-02 17:58:10|1068.2|1067.6|1068.6|1068|1068.7|1068.1|1068.2|1067.6|4
1654192700000|2022-06-02 17:58:20|1068.9|1068.3|1068.7|1068.1|1068.9|1068.3|1068.7|1068.1|9
1654192710000|2022-06-02 17:58:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|10
1654192720000|2022-06-02 17:58:40|1068.3|1067.7|1068.3|1067.7|1068.4|1067.8|1068.3|1067.7|7
1654192730000|2022-06-02 17:58:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|5
1654192740000|2022-06-02 17:59:00|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.1|1067.5|14
1654192750000|2022-06-02 17:59:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|8
1654192770000|2022-06-02 17:59:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|10
1654192780000|2022-06-02 17:59:40|1068|1067.4|1068|1067.4|1068|1067.4|1067.9|1067.3|11
1654192790000|2022-06-02 17:59:50|1067.9|1067.3|1067.6|1067|1067.9|1067.3|1067.6|1067|9
1654192800000|2022-06-02 18:00:00|1067.2|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|14
1654192810000|2022-06-02 18:00:10|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|9
1654192820000|2022-06-02 18:00:20|1067.3|1066.7|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|18
1654192830000|2022-06-02 18:00:30|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|23
1654192840000|2022-06-02 18:00:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|8
1654192850000|2022-06-02 18:00:50|1067.1|1066.5|1067.5|1066.9|1067.5|1066.9|1067.1|1066.5|13
1654192860000|2022-06-02 18:01:00|1067.4|1066.8|1066.4|1065.8|1067.4|1066.8|1066.4|1065.8|73
1654192870000|2022-06-02 18:01:10|1066.3|1065.7|1066.6|1066|1066.6|1066|1066.3|1065.7|47
1654192880000|2022-06-02 18:01:20|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|17
1654192890000|2022-06-02 18:01:30|||||||||13
1654192900000|2022-06-02 18:01:40|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|7
1654192910000|2022-06-02 18:01:50|1067.1|1066.5|1067.4|1066.8|1067.4|1066.8|1067.1|1066.5|17
1654192920000|2022-06-02 18:02:00|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.1|1066.5|12
1654192930000|2022-06-02 18:02:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|6
1654192940000|2022-06-02 18:02:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|4
1654192950000|2022-06-02 18:02:30|1068.1|1067.5|1068.4|1067.8|1068.4|1067.8|1068|1067.4|20
1654192960000|2022-06-02 18:02:40|1068.2|1067.6|1068.6|1068|1068.6|1068|1068.2|1067.6|8
1654192970000|2022-06-02 18:02:50|1068.5|1067.9|1068.4|1067.8|1068.5|1067.9|1068.4|1067.8|5
1654192980000|2022-06-02 18:03:00|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|27
1654192990000|2022-06-02 18:03:10|1068.2|1067.6|1067.7|1067.1|1068.2|1067.6|1067.7|1067.1|17
1654193000000|2022-06-02 18:03:20|1067.5|1066.9|1067.5|1066.9|1067.7|1067.1|1067.3|1066.7|29
1654193010000|2022-06-02 18:03:30|1067.4|1066.8|1066.8|1066.2|1067.5|1066.9|1066.8|1066.2|220
1654193020000|2022-06-02 18:03:40|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|21
1654193030000|2022-06-02 18:03:50|||||||||7
1654193040000|2022-06-02 18:04:00|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|17
1654193050000|2022-06-02 18:04:10|1066.9|1066.3|1066.6|1066|1066.9|1066.3|1066.6|1066|13
1654193060000|2022-06-02 18:04:20|||||||||7
1654193070000|2022-06-02 18:04:30|1066.5|1065.9|1066.6|1066|1066.6|1066|1066.4|1065.8|30
1654193080000|2022-06-02 18:04:40|1066.7|1066.1|1066.8|1066.2|1066.9|1066.3|1066.7|1066.1|5
1654193090000|2022-06-02 18:04:50|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|9
1654193100000|2022-06-02 18:05:00|1067|1066.4|1067|1066.4|1067.3|1066.7|1067|1066.4|31
1654193110000|2022-06-02 18:05:10|1066.9|1066.3|1066.7|1066.1|1066.9|1066.3|1066.7|1065.8|4
1654193120000|2022-06-02 18:05:20|1066.8|1066.2|1067.1|1066.5|1067.1|1066.5|1066.8|1066.2|16
1654193130000|2022-06-02 18:05:30|1067.5|1066.9|1067.3|1066.7|1067.5|1066.9|1067.2|1066.6|28
1654193140000|2022-06-02 18:05:40|1067.1|1066.5|1066.6|1066|1067.1|1066.5|1066.6|1066|20
1654193150000|2022-06-02 18:05:50|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|4
1654193160000|2022-06-02 18:06:00|1066.7|1066.1|1066.6|1066|1066.9|1066.3|1066.6|1066|91
1654193170000|2022-06-02 18:06:10|1066.7|1066.1|1066.3|1065.7|1066.9|1066.1|1066.3|1065.7|14
1654193180000|2022-06-02 18:06:20|||||||||2
1654193190000|2022-06-02 18:06:30|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|15
1654193200000|2022-06-02 18:06:40|1066.3|1065.7|1066.8|1065.8|1066.8|1065.9|1066.3|1065.7|69
1654193210000|2022-06-02 18:06:50|1066.7|1065.7|1066.5|1065.9|1066.7|1065.9|1066.5|1065.7|5
1654193220000|2022-06-02 18:07:00|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|6
1654193230000|2022-06-02 18:07:10|1066.3|1065.7|1066.3|1065.7|1066.6|1065.8|1066.3|1065.6|44
1654193240000|2022-06-02 18:07:20|1066.2|1065.6|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|10
1654193250000|2022-06-02 18:07:30|1066.2|1065.6|1066.6|1065.6|1066.6|1065.9|1066.2|1065.6|16
1654193260000|2022-06-02 18:07:40|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|15
1654193270000|2022-06-02 18:07:50|||||||||3
1654193280000|2022-06-02 18:08:00|1066.2|1065.6|1065.6|1065|1066.3|1065.7|1065.6|1065|23
1654193290000|2022-06-02 18:08:10|1065.5|1064.9|1065.3|1064.7|1065.5|1064.9|1065.3|1064.7|20
1654193300000|2022-06-02 18:08:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|17
1654193310000|2022-06-02 18:08:30|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|15
1654193320000|2022-06-02 18:08:40|1065.4|1064.8|1065.3|1064.7|1065.4|1064.8|1065.3|1064.7|11
1654193340000|2022-06-02 18:09:00|||||||||15
1654193350000|2022-06-02 18:09:10|1065.7|1065.1|1065.6|1065|1065.7|1065.1|1065.6|1065|26
1654193360000|2022-06-02 18:09:20|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|3
1654193370000|2022-06-02 18:09:30|1065.8|1065.2|1065.9|1065.3|1066.2|1065.6|1065.8|1065.2|18
1654193380000|2022-06-02 18:09:40|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|23
1654193390000|2022-06-02 18:09:50|1066.1|1065.5|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|3
1654193400000|2022-06-02 18:10:00|1066.2|1065.6|1065.1|1064.5|1066.2|1065.6|1064.8|1064.2|148
1654193410000|2022-06-02 18:10:10|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|178
1654193420000|2022-06-02 18:10:20|1065.3|1064.7|1065.3|1064.7|1065.4|1064.8|1065.3|1064.7|54
1654193430000|2022-06-02 18:10:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|20
1654193440000|2022-06-02 18:10:40|1065.3|1064.7|1065.1|1064.5|1065.3|1064.7|1065.1|1064.5|21
1654193450000|2022-06-02 18:10:50|1065.2|1064.6|1065.1|1064.5|1065.3|1064.7|1065.1|1064.5|26
1654193460000|2022-06-02 18:11:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|25
1654193470000|2022-06-02 18:11:10|1064.3|1063.7|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|61
1654193480000|2022-06-02 18:11:20|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|18
1654193490000|2022-06-02 18:11:30|1064.6|1064|1064.1|1063.5|1064.6|1064|1064.1|1063.5|47
1654193500000|2022-06-02 18:11:40|1063.7|1063.1|1065.2|1064.6|1065.2|1064.6|1063.5|1062.9|94
1654193510000|2022-06-02 18:11:50|1065.3|1064.7|1064.8|1064.2|1065.3|1064.7|1064.8|1064.2|37
1654193520000|2022-06-02 18:12:00|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|35
1654193530000|2022-06-02 18:12:10|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|76
1654193540000|2022-06-02 18:12:20|1064.3|1063.7|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|38
1654193550000|2022-06-02 18:12:30|1064.2|1063.6|1064.3|1063.7|1064.5|1063.9|1064.2|1063.6|17
1654193560000|2022-06-02 18:12:40|1064.4|1063.8|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|31
1654193570000|2022-06-02 18:12:50|1064.2|1063.6|1064|1063.4|1064.2|1063.6|1063.9|1063.3|34
1654193580000|2022-06-02 18:13:00|1064.3|1063.7|1065.1|1064.5|1065.1|1064.5|1064.3|1063.7|94
1654193590000|2022-06-02 18:13:10|1065|1064.4|1064.9|1064.3|1065.1|1064.5|1064.8|1064.2|63
1654193600000|2022-06-02 18:13:20|1065.1|1064.5|1064.8|1064.2|1065.3|1064.7|1064.7|1064.1|66
1654193610000|2022-06-02 18:13:30|1064.9|1064.3|1064.8|1064.2|1065|1064.4|1064.7|1064.1|65
1654193620000|2022-06-02 18:13:40|1064.7|1064.1|1064.6|1064|1064.8|1064.2|1064.4|1063.8|614
1654193630000|2022-06-02 18:13:50|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1064.6|1064|153
1654193640000|2022-06-02 18:14:00|1064.9|1064.3|1064.6|1064|1065.2|1064.6|1064.5|1063.9|210
1654193650000|2022-06-02 18:14:10|1064.7|1064.1|1064.9|1064.3|1065.1|1064.5|1064.7|1064.1|330
1654193660000|2022-06-02 18:14:20|1064.8|1064.2|1065.4|1064.8|1065.4|1064.8|1064.6|1064|250
1654193670000|2022-06-02 18:14:30|1065.8|1065.2|1066.5|1065.9|1066.5|1065.9|1065.7|1065.1|261
1654193680000|2022-06-02 18:14:40|1066.2|1065.6|1066.4|1065.8|1066.5|1065.9|1066.1|1065.5|333
1654193690000|2022-06-02 18:14:50|1066.3|1065.7|1066.1|1065.5|1066.4|1065.8|1066|1065.4|223
1654193700000|2022-06-02 18:15:00|1066|1065.4|1066.2|1065.6|1066.3|1065.7|1065.9|1065.3|149
1654193710000|2022-06-02 18:15:10|1066.3|1065.7|1066|1065.4|1066.3|1065.7|1066|1065.3|30
1654193720000|2022-06-02 18:15:20|1066.2|1065.6|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|14
1654193730000|2022-06-02 18:15:30|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|15
1654193740000|2022-06-02 18:15:40|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|16
1654193750000|2022-06-02 18:15:50|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|55
1654193760000|2022-06-02 18:16:00|1066.8|1066.2|1067|1066.4|1067.3|1066.7|1066.8|1066.2|33
1654193770000|2022-06-02 18:16:10|1066.9|1066.3|1066.8|1066.2|1067|1066.4|1066.8|1066.2|16
1654193780000|2022-06-02 18:16:20|1066.7|1066.1|1066.8|1066.2|1066.9|1066.3|1066.7|1066.1|10
1654193790000|2022-06-02 18:16:30|1066.7|1066.1|1066.5|1065.9|1066.8|1066.2|1066.5|1065.9|6
1654193800000|2022-06-02 18:16:40|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.5|1065.9|17
1654193810000|2022-06-02 18:16:50|1066.9|1066.3|1067.5|1066.9|1067.5|1066.9|1066.9|1066.3|19
1654193820000|2022-06-02 18:17:00|1067.4|1066.8|1068.1|1067.5|1068.1|1067.5|1067.4|1066.8|42
1654193830000|2022-06-02 18:17:10|1068|1067.4|1068|1067.4|1068|1067.4|1067.9|1067.3|30
1654193840000|2022-06-02 18:17:20|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1067.9|1067.3|5
1654193850000|2022-06-02 18:17:30|1068.1|1067.5|1068.8|1068.2|1068.9|1068.3|1068.1|1067.5|62
1654193860000|2022-06-02 18:17:40|1068.7|1068.1|1068.9|1068.3|1068.9|1068.3|1068.7|1068.1|91
1654193870000|2022-06-02 18:17:50|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.4|4
1654193880000|2022-06-02 18:18:00|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1068.9|1068.3|40
1654193890000|2022-06-02 18:18:10|1069|1068.4|1069|1068.4|1069|1068.4|1068.9|1068.3|3
1654193900000|2022-06-02 18:18:20|||||||||7
1654193910000|2022-06-02 18:18:30|||||||||6
1654193920000|2022-06-02 18:18:40|||||||||2
1654193930000|2022-06-02 18:18:50|1069.1|1068.5|1069.9|1069.3|1069.9|1069.3|1069.1|1068.5|13
1654193940000|2022-06-02 18:19:00|1069.8|1069.2|1069.6|1069|1069.8|1069.2|1069.6|1069|16
1654193950000|2022-06-02 18:19:10|1069.7|1069.1|1069.5|1068.9|1069.7|1069.1|1069.4|1068.8|11
1654193960000|2022-06-02 18:19:20|1069.4|1068.8|1068.7|1068.1|1069.5|1068.9|1068.7|1068|9
1654193970000|2022-06-02 18:19:30|1069|1068|1068.9|1068.3|1069|1068.3|1068.6|1068|24
1654193980000|2022-06-02 18:19:40|1069|1068.4|1069.2|1068.6|1069.3|1068.6|1069|1068.2|19
1654193990000|2022-06-02 18:19:50|1069.1|1068.5|1068.8|1068.2|1069.2|1068.6|1068.6|1068|24
1654214400000|2022-06-03 00:00:00|1069.4|1068.4|1070|1068.5|1072|1070.5|1069.4|1068.4|30
1654214410000|2022-06-03 00:00:10|1069.9|1068.4|1069.1|1068.1|1070|1068.6|1069.1|1068.1|3
1654214420000|2022-06-03 00:00:20|1070|1068.5|1070.1|1069.1|1070.2|1069.1|1069.8|1068.5|60
1654214430000|2022-06-03 00:00:30|1070|1069.4|1070.1|1068.6|1071.1|1069.8|1070|1068.6|4
1654214440000|2022-06-03 00:00:40|1069.9|1068.9|1070|1068.5|1070|1068.9|1069.8|1068.5|0
1654214450000|2022-06-03 00:00:50|1069.9|1068.9|1070.9|1069.9|1071.8|1070.9|1069.7|1068.9|5
1654214460000|2022-06-03 00:01:00|1070.3|1069.7|1070.5|1069.9|1071|1069.9|1070.3|1069.3|8
1654214470000|2022-06-03 00:01:10|1070.6|1070|1071.3|1070.7|1071.4|1070.7|1070.5|1069.6|7
1654214480000|2022-06-03 00:01:20|1071.4|1070.4|1073|1071.5|1073|1071.5|1071.4|1070.4|12
1654214490000|2022-06-03 00:01:30|1072.9|1071.9|1073.1|1071.6|1073.7|1072.4|1072.9|1071.6|35
1654214500000|2022-06-03 00:01:40|1073|1071.5|1073|1071.5|1073|1071.5|1072.7|1071.2|7
1654214510000|2022-06-03 00:01:50|1073.2|1071.7|1073.5|1072.5|1073.7|1072.5|1073|1071.7|28
1654214520000|2022-06-03 00:02:00|1073.4|1072.8|1074|1072.5|1074|1073.4|1073.4|1072.4|6
1654214530000|2022-06-03 00:02:10|1073.8|1072.8|1072.5|1071|1073.9|1072.9|1072.2|1071|16
1654214540000|2022-06-03 00:02:20|1072.3|1071.3|1072.6|1071.1|1073.1|1072.2|1072.3|1071.1|3
1654214550000|2022-06-03 00:02:30|1072.5|1071|1072.5|1071.5|1073.4|1072.4|1072.2|1070.7|12
1654214560000|2022-06-03 00:02:40||1071||1071||1071||1071|23
1654214570000|2022-06-03 00:02:50|1072.2|1071.2|1072.1|1071.5|1072.2|1071.5|1072.1|1071.1|0
1654214580000|2022-06-03 00:03:00|1072|1071.4|1071.6|1071|1072.1|1071.4|1071.5|1070.6|3
1654214590000|2022-06-03 00:03:10|1071.5|1070.9|1071.6|1070.6|1071.6|1070.9|1071.5|1070.6|23
1654214600000|2022-06-03 00:03:20|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1654214610000|2022-06-03 00:03:30|1071.6|1071|1071.5|1070|1071.7|1071.1|1071.4|1070|10
1654214620000|2022-06-03 00:03:40|1071.2|1070.2|1071.4|1070.4|1071.5|1070.4|1070.8|1070|1
1654214640000|2022-06-03 00:04:00|1071.6|1070.6|1072|1071|1072|1071.2|1071.5|1070.6|8
1654214650000|2022-06-03 00:04:10|1072.1|1071.1|1071.9|1070.9|1072.1|1071.2|1071.8|1070.9|0
1654214680000|2022-06-03 00:04:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|2
1654214690000|2022-06-03 00:04:50|1072.1|1070.6|1071.4|1070.4|1072.1|1071|1071.1|1070.1|5
1654214700000|2022-06-03 00:05:00|1071.1|1070.5|1071.4|1070.4|1071.4|1070.5|1071|1070.4|2
1654214720000|2022-06-03 00:05:20|1071.3|1070.7|1071.3|1070.7|1071.4|1070.7|1071.2|1070.4|17
1654214730000|2022-06-03 00:05:30|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1
1654214740000|2022-06-03 00:05:40|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1654214750000|2022-06-03 00:05:50|1071.4|1070.4|1070.8|1070.2|1071.4|1070.4|1070.8|1070.1|7
1654214770000|2022-06-03 00:06:10|1070.9|1070.3|1071|1070.4|1071|1070.4|1070.9|1070.3|7
1654214780000|2022-06-03 00:06:20|1072.2|1070.7|1072|1070.5|1072.2|1071.3|1071.9|1070.5|3
1654214800000|2022-06-03 00:06:40|1071.2|1070.6|1071.6|1070.6|1072|1070.9|1071.2|1070.5|0
1654214810000|2022-06-03 00:06:50|1071.1|1070.1|1070.9|1069.9|1071.1|1070.1|1070.9|1069.9|4
1654214820000|2022-06-03 00:07:00|1070.8|1069.8|1070.6|1069.6|1070.8|1069.9|1070.5|1069.3|2
1654214840000|2022-06-03 00:07:20|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|2
1654214850000|2022-06-03 00:07:30|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|4
1654214860000|2022-06-03 00:07:40|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1
1654214870000|2022-06-03 00:07:50|1070|1069|1069.9|1068.9|1070|1069.2|1069.8|1068.9|4
1654214890000|2022-06-03 00:08:10|||||||||1
1654214910000|2022-06-03 00:08:30|1070|1069.3|1070.4|1069.4|1070.4|1069.4|1070|1069.3|1
1654214930000|2022-06-03 00:08:50|1070||1070||1070||1070||0
1654214970000|2022-06-03 00:09:30|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|2
1654214980000|2022-06-03 00:09:40|1069.5|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|1
1654215020000|2022-06-03 00:10:20|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|0
1654215040000|2022-06-03 00:10:40|1070|1069|1070.1|1069.1|1070.1|1069.1|1070|1069|5
1654215050000|2022-06-03 00:10:50|1070|1069.4|1070|1069.4|1070.4|1069.4|1070|1069.2|0
1654215060000|2022-06-03 00:11:00|1069.7|1069.1|1069.6|1069|1069.9|1069.2|1069.6|1068.9|2
1654215070000|2022-06-03 00:11:10|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1654215100000|2022-06-03 00:11:40|1069.4|1068.8|1069.3|1068.7|1069.4|1068.8|1069.3|1068.7|2
1654215110000|2022-06-03 00:11:50|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|1
1654215120000|2022-06-03 00:12:00|1069.4|1068.8|1069.6|1068.6|1069.6|1068.8|1069.4|1068.6|2
1654215160000|2022-06-03 00:12:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1654215200000|2022-06-03 00:13:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1654215210000|2022-06-03 00:13:30|1068.8|1068.2|1068.4|1067.8|1068.8|1068.2|1068.4|1067.8|3
1654215220000|2022-06-03 00:13:40|||||||||2
1654215240000|2022-06-03 00:14:00|1068|1067.4|1068.1|1067.1|1068.1|1067.4|1068|1067.1|6
1654215270000|2022-06-03 00:14:30|||||||||1
1654215280000|2022-06-03 00:14:40|1067.9|1067.3|1068.1|1067.1|1068.1|1067.3|1067.9|1067.1|2
1654215290000|2022-06-03 00:14:50|||||||||1
1654215300000|2022-06-03 00:15:00|1067.9|1067.3|1067.8|1067.2|1067.9|1067.3|1067.8|1067.2|0
1654215310000|2022-06-03 00:15:10|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1654215320000|2022-06-03 00:15:20|||||||||2
1654215360000|2022-06-03 00:16:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|6
1654215530000|2022-06-03 00:18:50|1067.3|1066.7|1066.8|1066.2|1067.4|1066.7|1066.8|1066.2|4
1654215540000|2022-06-03 00:19:00|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1654215580000|2022-06-03 00:19:40|1067.2|1066.6|1067.3|1066.7|1067.6|1066.9|1067.2|1066.6|19
1654215590000|2022-06-03 00:19:50|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1654215600000|2022-06-03 00:20:00|1067.8|1067|1067.6|1066.6|1067.8|1067|1067.6|1066.6|1
1654215610000|2022-06-03 00:20:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1654215620000|2022-06-03 00:20:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1654215690000|2022-06-03 00:21:30|1067.4|1066.8|1067.6|1066.6|1067.6|1066.8|1067.4|1066.6|1
1654215700000|2022-06-03 00:21:40|1067.7|1066.7|1067.5|1066.9|1067.7|1066.9|1067.5|1066.7|0
1654215730000|2022-06-03 00:22:10|1067.4|1066.8|1067.6|1066.6|1067.6|1066.8|1067.3|1066.6|0
1654215760000|2022-06-03 00:22:40|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|3
1654215780000|2022-06-03 00:23:00|1067|1066.1|1067.1|1066.1|1067.1|1066.1|1067|1066.1|0
1654215870000|2022-06-03 00:24:30|1067|1066.4|1067.6|1066.6|1067.6|1066.6|1067|1066.4|2
1654215890000|2022-06-03 00:24:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1654215900000|2022-06-03 00:25:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1
1654215920000|2022-06-03 00:25:20|1067.7|1066.2|1067|1066.4|1067.7|1066.4|1066.9|1066.2|1
1654215940000|2022-06-03 00:25:40|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1
1654216000000|2022-06-03 00:26:40|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|11
1654216010000|2022-06-03 00:26:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|1
1654216020000|2022-06-03 00:27:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1
1654216040000|2022-06-03 00:27:20|1066.9|1066.3|1067.1|1066.1|1067.1|1066.3|1066.8|1066.1|0
1654216060000|2022-06-03 00:27:40|1067.2|1066.2|1067.4|1066.4|1067.4|1066.4|1067.2|1066.2|4
1654216080000|2022-06-03 00:28:00|1067.6|1066.6|1067.6|1066.6|1067.7|1066.7|1067.6|1066.6|2
1654216110000|2022-06-03 00:28:30|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|2
1654216140000|2022-06-03 00:29:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1654216150000|2022-06-03 00:29:10|1067|1066.4|1067.2|1066.2|1067.2|1066.4|1067|1066.2|0
1654216170000|2022-06-03 00:29:30|1066.9|1066.3|1067.2|1066.2|1067.2|1066.3|1066.9|1066.1|0
1654216180000|2022-06-03 00:29:40|1066.9|1066.3|1067.1|1066.1|1067.1|1066.3|1066.9|1066.1|0
1654216190000|2022-06-03 00:29:50|1066.9|1066.3|1067|1066.4|1067.2|1066.4|1066.9|1066.1|0
1654216200000|2022-06-03 00:30:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1
1654216260000|2022-06-03 00:31:00|1066.9|1066.3|1067|1066.4|1067.1|1066.4|1066.9|1066.1|0
1654216280000|2022-06-03 00:31:20|1067.2|1066.2|1067.2|1066.2|1067.2|1066.4|1066.9|1066.1|0
1654216290000|2022-06-03 00:31:30|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1654216330000|2022-06-03 00:32:10|1067.3|1066.3|1067.7|1067.1|1067.7|1067.1|1067.3|1066.3|12
1654216350000|2022-06-03 00:32:30|1067.8|1067.2|1067.5|1066.9|1067.8|1067.2|1067.5|1066.9|0
1654216360000|2022-06-03 00:32:40|1067.9|1066.8|1067.9|1066.9|1067.9|1067|1067.5|1066.7|1
1654216370000|2022-06-03 00:32:50|1067.6|1067|1067.9|1066.9|1067.9|1067|1067.6|1066.8|0
1654216380000|2022-06-03 00:33:00|1067.6|1067|1067.9|1066.9|1067.9|1067|1067.6|1066.9|0
1654216390000|2022-06-03 00:33:10|1067.6|1067|1067.9|1066.9|1067.9|1067|1067.6|1066.8|0
1654216400000|2022-06-03 00:33:20|1067.5|1066.8|1067.9|1066.9|1067.9|1066.9|1067.5|1066.8|0
1654216420000|2022-06-03 00:33:40|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.5|1066.9|0
1654216430000|2022-06-03 00:33:50|1067.9||1067.9||1067.9||1067.5||0
1654216440000|2022-06-03 00:34:00|1067.6|1067|1067.7|1066.7|1067.8|1067|1067.6|1066.7|1
1654216460000|2022-06-03 00:34:20|1068|1066.5|1067.9|1066.9|1068|1066.9|1067.7|1066.5|0
1654216490000|2022-06-03 00:34:50|1067.8|1067.2|1067.9|1066.9|1067.9|1067.2|1067.8|1066.9|4
1654216550000|2022-06-03 00:35:50|1067.5|1066.6|1067.6|1066.6|1067.6|1066.6|1067.5|1066.6|2
1654216560000|2022-06-03 00:36:00|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.6|1066.6|0
1654216570000|2022-06-03 00:36:10|1067.2|1066.5|1067.1|1066.5|1067.2|1066.5|1067.1|1066.5|0
1654216600000|2022-06-03 00:36:40|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1654216610000|2022-06-03 00:36:50|1067||1067||1067||1067||0
1654216620000|2022-06-03 00:37:00|1067.1|1066.1|1067.1|1066.1|1067.1|1066.3|1066.9|1066.1|2
1654216740000|2022-06-03 00:39:00|1067.2|1066.2|1067.1|1066.1|1067.2|1066.2|1066.7|1066.1|26
1654216750000|2022-06-03 00:39:10|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1654216780000|2022-06-03 00:39:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1654216790000|2022-06-03 00:39:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1654216820000|2022-06-03 00:40:20|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1654216830000|2022-06-03 00:40:30|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1654216870000|2022-06-03 00:41:10|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|0
1654216910000|2022-06-03 00:41:50|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|0
1654216980000|2022-06-03 00:43:00|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|1
1654217010000|2022-06-03 00:43:30|1067.6|1067|1067.6|1067|1067.9|1067|1067.6|1066.9|8
1654217020000|2022-06-03 00:43:40|1067.9|1066.9|1067.5|1066.9|1067.9|1067|1067.5|1066.9|0
1654217030000|2022-06-03 00:43:50|1067.8|1066.8|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1654217040000|2022-06-03 00:44:00|1067.5|1066.9|1067.8|1067.2|1067.8|1067.2|1067.5|1066.9|0
1654217050000|2022-06-03 00:44:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1654217080000|2022-06-03 00:44:40|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|0
1654217150000|2022-06-03 00:45:50|1067.7|1067.1|1067.8|1067.2|1067.8|1067.2|1067.5|1066.9|1
1654217160000|2022-06-03 00:46:00|1067.5|1066.9|1067.5|1066.9|1067.9|1067.2|1067.5|1066.8|0
1654217170000|2022-06-03 00:46:10|1067.8|1066.8|1067.9|1066.9|1067.9|1067|1067.6|1066.8|0
1654217180000|2022-06-03 00:46:20|1067.6|1067|1067.9|1066.9|1067.9|1067|1067.6|1066.9|0
1654217220000|2022-06-03 00:47:00|1067.5|1067|1067.9|1066.9|1067.9|1067.1|1067.5|1066.9|0
1654217230000|2022-06-03 00:47:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1
1654217270000|2022-06-03 00:47:50|||||||||1
1654217280000|2022-06-03 00:48:00|1068.1|1067.5|1068.6|1067.6|1068.6|1067.6|1068.1|1067.5|3
1654217300000|2022-06-03 00:48:20|1068.5|1067.5|1068.4|1067.4|1068.5|1067.5|1068.4|1067.4|0
1654217340000|2022-06-03 00:49:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1654217360000|2022-06-03 00:49:20|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1654217370000|2022-06-03 00:49:30|1068.1|1067.1|1068.4|1066.9|1068.4|1067.1|1068.1|1066.9|0
1654217380000|2022-06-03 00:49:40|1067.9|1067.3|1067.8|1067.2|1067.9|1067.3|1067.8|1067.2|0
1654217390000|2022-06-03 00:49:50|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1654217400000|2022-06-03 00:50:00|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1654217420000|2022-06-03 00:50:20|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1654217430000|2022-06-03 00:50:30|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1654217440000|2022-06-03 00:50:40|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|1
1654217490000|2022-06-03 00:51:30|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1654217650000|2022-06-03 00:54:10|1068.2|1067.6|1068.3|1067.7|1068.3|1067.7|1068.2|1067.6|0
1654217760000|2022-06-03 00:56:00|1068.4|1067.4|1068.6|1067.6|1068.6|1067.6|1068.4|1067.4|3
1654217800000|2022-06-03 00:56:40|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1654217810000|2022-06-03 00:56:50|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1
1654217830000|2022-06-03 00:57:10|||||||||14
1654217940000|2022-06-03 00:59:00|1067.9|1067.3|1068.1|1067.1|1068.1|1067.3|1067.9|1067.1|0
1654217950000|2022-06-03 00:59:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654218000000|2022-06-03 01:00:00|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|1
1654218010000|2022-06-03 01:00:10|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|2
1654218120000|2022-06-03 01:02:00|1067.6|1066.6|1067.6|1066.6|1067.7|1066.7|1067.6|1066.6|0
1654218130000|2022-06-03 01:02:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1654218190000|2022-06-03 01:03:10|1067.5|1066.9|1067.9|1066.9|1067.9|1066.9|1067.5|1066.6|0
1654218280000|2022-06-03 01:04:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654218300000|2022-06-03 01:05:00|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|0
1654218310000|2022-06-03 01:05:10|1067.7|1067.1|1067.9|1066.9|1067.9|1067.1|1067.7|1066.9|1
1654218330000|2022-06-03 01:05:30|1067.5||1067.5||1067.5||1067.5||2
1654218340000|2022-06-03 01:05:40|1067.9||1067.9||1067.9||1067.9||3
1654218410000|2022-06-03 01:06:50|||||||||1
1654218450000|2022-06-03 01:07:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654218480000|2022-06-03 01:08:00|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654218490000|2022-06-03 01:08:10|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|1
1654218540000|2022-06-03 01:09:00|1067.7|1067.1|1067.9|1066.9|1067.9|1067.2|1067.7|1066.9|0
1654218570000|2022-06-03 01:09:30|1067.7|1067.1|1067.5|1066.9|1067.7|1067.1|1067.5|1066.9|0
1654218610000|2022-06-03 01:10:10|1067.9|1067.2|1067.8|1067.2|1067.9|1067.2|1067.8|1067.2|0
1654218640000|2022-06-03 01:10:40|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|0
1654218650000|2022-06-03 01:10:50|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1
1654218660000|2022-06-03 01:11:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654218670000|2022-06-03 01:11:10|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654218710000|2022-06-03 01:11:50|||||||||1
1654218720000|2022-06-03 01:12:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654218820000|2022-06-03 01:13:40|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654218910000|2022-06-03 01:15:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654218930000|2022-06-03 01:15:30|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654219010000|2022-06-03 01:16:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1
1654219020000|2022-06-03 01:17:00|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654219050000|2022-06-03 01:17:30|1067.8|1067.2|1067.9|1066.9|1067.9|1067.2|1067.8|1066.9|0
1654219090000|2022-06-03 01:18:10|1067.8|1067.2|1067.8|1067.2|1067.9|1067.3|1067.8|1067.2|0
1654219110000|2022-06-03 01:18:30|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.8|1067.2|0
1654219150000|2022-06-03 01:19:10|||||||||1
1654219160000|2022-06-03 01:19:20|1067.9|1067.3|1067.8|1067.2|1067.9|1067.3|1067.8|1067.2|15
1654219240000|2022-06-03 01:20:40|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1654219260000|2022-06-03 01:21:00|1067.8|1067.2|1067.8|1067.2|1067.9|1067.2|1067.6|1066.9|1
1654219310000|2022-06-03 01:21:50|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654219320000|2022-06-03 01:22:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654219360000|2022-06-03 01:22:40|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654219390000|2022-06-03 01:23:10|1067.8|1067.2|1067.9|1066.9|1067.9|1067.2|1067.8|1066.9|0
1654219410000|2022-06-03 01:23:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1
1654219460000|2022-06-03 01:24:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1
1654219500000|2022-06-03 01:25:00|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1
1654219550000|2022-06-03 01:25:50||1067.1||1067.1||1067.1||1067.1|0
1654219560000|2022-06-03 01:26:00|1067.9|1067.3|1067.6|1067|1067.9|1067.3|1067.6|1067|3
1654219570000|2022-06-03 01:26:10|1067.7|1067.1|1067.9|1066.9|1067.9|1067.1|1067.7|1066.9|0
1654219620000|2022-06-03 01:27:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654219630000|2022-06-03 01:27:10|1067.9|1066.9|1067.9|1066.9|1067.9|1067.2|1067.8|1066.9|0
1654219670000|2022-06-03 01:27:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654219680000|2022-06-03 01:28:00|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654219890000|2022-06-03 01:31:30|1067.5||1067.5||1067.5||1067.5||0
1654219920000|2022-06-03 01:32:00|||||||||1
1654219930000|2022-06-03 01:32:10|1067.4|1066.8|1067.1|1066.5|1067.4|1066.8|1067.1|1066.5|4
1654219940000|2022-06-03 01:32:20|1067.2|1066.6|1067.3|1066.7|1067.4|1066.7|1067.2|1066.4|1
1654219970000|2022-06-03 01:32:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|24
1654219980000|2022-06-03 01:33:00|1067.2|1066.6|1067.4|1066.4|1067.4|1066.6|1067.2|1066.4|0
1654220100000|2022-06-03 01:35:00|1067.1|1066.5|1067.4|1066.4|1067.4|1066.5|1067.1|1066.3|0
1654220280000|2022-06-03 01:38:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1654220290000|2022-06-03 01:38:10|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1654220340000|2022-06-03 01:39:00|1067.1|1066.5|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|1
1654220350000|2022-06-03 01:39:10|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1654220420000|2022-06-03 01:40:20|1067.3|1066.7|1067.4|1066.4|1067.4|1066.7|1067.3|1066.4|0
1654220480000|2022-06-03 01:41:20|1067.2|1066.6|1067.4|1066.4|1067.4|1066.6|1067.2|1066.4|1
1654220520000|2022-06-03 01:42:00|||||||||1
1654220590000|2022-06-03 01:43:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|7
1654220640000|2022-06-03 01:44:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|2
1654220650000|2022-06-03 01:44:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654220680000|2022-06-03 01:44:40|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|23
1654220700000|2022-06-03 01:45:00|1067.8|1067.2|1067.6|1067|1067.9|1067.2|1067.6|1066.9|0
1654220750000|2022-06-03 01:45:50|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654220760000|2022-06-03 01:46:00|1067.5||1067.9||1067.9||1067.5||0
1654220770000|2022-06-03 01:46:10|1067.5|1066.8|1067.9|1066.9|1067.9|1066.9|1067.5|1066.8|0
1654220780000|2022-06-03 01:46:20|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.5|1066.9|0
1654220800000|2022-06-03 01:46:40|1067.7|1067.1|1067.9|1066.9|1067.9|1067.1|1067.7|1066.9|0
1654220820000|2022-06-03 01:47:00|1067.8|1067.2|1067.9|1066.9|1067.9|1067.2|1067.8|1066.9|0
1654220880000|2022-06-03 01:48:00|1068|1067|1068|1067|1068|1067|1068|1067|0
1654220940000|2022-06-03 01:49:00|||||||||1
1654221040000|2022-06-03 01:50:40|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1654221080000|2022-06-03 01:51:20|1068.2|1067.6|1068.6|1068|1069|1068.4|1068.2|1067.6|46
1654221120000|2022-06-03 01:52:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1654221160000|2022-06-03 01:52:40|1068.7|1067.7|1068.3|1067.7|1068.7|1067.8|1068.3|1067.6|2
1654221180000|2022-06-03 01:53:00|1068.4|1067.8|1068.7|1067.7|1068.7|1067.8|1068.4|1067.7|0
1654221230000|2022-06-03 01:53:50|||||||||2
1654221240000|2022-06-03 01:54:00|||||||||1
1654221250000|2022-06-03 01:54:10|1068.8|1067.8|1069.1|1067.6|1069.1|1067.8|1068.8|1067.6|0
1654221400000|2022-06-03 01:56:40|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1654221420000|2022-06-03 01:57:00|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1654221550000|2022-06-03 01:59:10|1068.9|1067.9|1068.8|1067.8|1068.9|1067.9|1068.8|1067.8|0
1654221570000|2022-06-03 01:59:30|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1654221600000|2022-06-03 02:00:00|1069.1|1067.6|1068.7|1067.7|1069.1|1067.7|1068.7|1067.6|0
1654221620000|2022-06-03 02:00:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|0
1654221640000|2022-06-03 02:00:40|1068.7|1067.7|1069|1068.4|1069|1068.4|1068.7|1067.7|1
1654221650000|2022-06-03 02:00:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1654221660000|2022-06-03 02:01:00|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1654221670000|2022-06-03 02:01:10|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1654221700000|2022-06-03 02:01:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1
1654221720000|2022-06-03 02:02:00|||||||||1
1654221750000|2022-06-03 02:02:30|1070.2|1069.2|1070.1|1069.5|1070.2|1069.5|1070.1|1069.2|22
1654221760000|2022-06-03 02:02:40|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1654221770000|2022-06-03 02:02:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|2
1654221780000|2022-06-03 02:03:00|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|2
1654221790000|2022-06-03 02:03:10|||||||||1
1654221890000|2022-06-03 02:04:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1
1654221930000|2022-06-03 02:05:30|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.8|1069.2|1
1654221940000|2022-06-03 02:05:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1654221950000|2022-06-03 02:05:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1
1654221990000|2022-06-03 02:06:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1654222050000|2022-06-03 02:07:30|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|2
1654222060000|2022-06-03 02:07:40|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|0
1654222070000|2022-06-03 02:07:50|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.4|1
1654222140000|2022-06-03 02:09:00|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|2
1654222150000|2022-06-03 02:09:10|||||||||1
1654222250000|2022-06-03 02:10:50|1069.1|1068.5|1069.2|1068.6|1069.2|1068.6|1069.1|1068.5|1
1654222260000|2022-06-03 02:11:00|1069.1|1068.5|1069.2|1068.6|1069.2|1068.6|1069.1|1068.5|0
1654222280000|2022-06-03 02:11:20|||||||||1
1654222290000|2022-06-03 02:11:30|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1654222310000|2022-06-03 02:11:50|1069.4|1068.4|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|2
1654222360000|2022-06-03 02:12:40|1069.3|1068.7|1070|1068.5|1070|1068.7|1069.3|1068.5|8
1654222370000|2022-06-03 02:12:50|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1654222450000|2022-06-03 02:14:10|1069.8|1068.8|1069.8|1069.2|1069.8|1069.2|1069.8|1068.8|0
1654222470000|2022-06-03 02:14:30|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1654222550000|2022-06-03 02:15:50|1069.9|1068.9|1069.6|1068.6|1069.9|1068.9|1069.6|1068.6|1
1654222630000|2022-06-03 02:17:10|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1654222730000|2022-06-03 02:18:50|1070.1|1068.6|1070|1069|1070.1|1069|1070|1068.6|5
1654222740000|2022-06-03 02:19:00|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1654222770000|2022-06-03 02:19:30|||||||||1
1654222880000|2022-06-03 02:21:20|1069.6|1069|1069.9|1068.9|1069.9|1069|1069.6|1068.8|0
1654222890000|2022-06-03 02:21:30|1070.3|1068.8|1069.9|1068.9|1070.3|1068.9|1069.9|1068.8|0
1654222920000|2022-06-03 02:22:00|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1654222980000|2022-06-03 02:23:00|1070.1|1069.1|1070.3|1068.8|1070.3|1069.1|1070.1|1068.8|0
1654222990000|2022-06-03 02:23:10|1070.1|1069.1|1070.4|1069.4|1070.4|1069.4|1070.1|1068.8|6
1654223090000|2022-06-03 02:24:50|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1654223120000|2022-06-03 02:25:20|1071.3|1070|1071|1070|1071.3|1070|1071|1069.6|2
1654223130000|2022-06-03 02:25:30|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1654223150000|2022-06-03 02:25:50|1071|1070|1070.9|1069.9|1071|1070|1070.9|1069.9|0
1654223160000|2022-06-03 02:26:00|1071.3|1069.8|1070.9|1069.9|1071.3|1069.9|1070.9|1069.8|0
1654223280000|2022-06-03 02:28:00|1070.8|1069.8|1070.4|1069.4|1070.8|1069.8|1070.4|1069.4|4
1654223290000|2022-06-03 02:28:10|1070|1069.5|1070.1|1069.1|1070.1|1069.5|1070|1069.1|1
1654223360000|2022-06-03 02:29:20|1070.6|1069.3|1070.4|1069.4|1070.6|1069.4|1070.3|1069.3|0
1654223420000|2022-06-03 02:30:20|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1654223430000|2022-06-03 02:30:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1
1654223440000|2022-06-03 02:30:40|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1654223460000|2022-06-03 02:31:00|1070.5|1069.5|1070.3|1069.7|1070.5|1069.7|1070.3|1069.5|0
1654223510000|2022-06-03 02:31:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1654223630000|2022-06-03 02:33:50|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|1
1654223720000|2022-06-03 02:35:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|9
1654223730000|2022-06-03 02:35:30|1070.8|1070.2|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|5
1654223740000|2022-06-03 02:35:40|1070.8|1070.2|1070.8|1070.2|1070.9|1070.3|1070.8|1070.2|0
1654223750000|2022-06-03 02:35:50|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1654223760000|2022-06-03 02:36:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1654223940000|2022-06-03 02:39:00|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654223950000|2022-06-03 02:39:10|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1071|1070.4|4
1654223960000|2022-06-03 02:39:20|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|2
1654223970000|2022-06-03 02:39:30|1071.7|1071.1|1071.6|1071|1071.7|1071.1|1071.6|1071|12
1654224030000|2022-06-03 02:40:30|1071.4|1070.6|1071.3|1070.7|1071.4|1070.8|1071.3|1070.6|0
1654224040000|2022-06-03 02:40:40|1071.4|1070.4|1071.1|1070.5|1071.4|1070.6|1071.1|1070.4|0
1654224050000|2022-06-03 02:40:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|1
1654224060000|2022-06-03 02:41:00|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1654224080000|2022-06-03 02:41:20|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.8|2
1654224120000|2022-06-03 02:42:00|||||||||1
1654224140000|2022-06-03 02:42:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|2
1654224160000|2022-06-03 02:42:40|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.8|1070.2|0
1654224180000|2022-06-03 02:43:00|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.8|1070.2|4
1654224220000|2022-06-03 02:43:40|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654224260000|2022-06-03 02:44:20|1070.6|1069.6|1070.6|1070|1070.6|1070|1070.3|1069.6|3
1654224270000|2022-06-03 02:44:30||1069.6||1069.6||1069.6||1069.6|0
1654224310000|2022-06-03 02:45:10|1070.3|1069.7|1070.6|1069.6|1070.6|1069.7|1070.3|1069.6|0
1654224410000|2022-06-03 02:46:50|1070.2|1069.5|1070.1|1069.5|1070.2|1069.5|1070.1|1069.5|5
1654224420000|2022-06-03 02:47:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1654224430000|2022-06-03 02:47:10|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1654224440000|2022-06-03 02:47:20|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1654224450000|2022-06-03 02:47:30|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1654224480000|2022-06-03 02:48:00|1070.3|1069.3|1070.1|1069.1|1070.3|1069.5|1069.8|1069|1
1654224490000|2022-06-03 02:48:10|1069.9|1069.3|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|0
1654224750000|2022-06-03 02:52:30|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|2
1654224770000|2022-06-03 02:52:50|||||||||1
1654224840000|2022-06-03 02:54:00|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|2
1654224890000|2022-06-03 02:54:50|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|0
1654224910000|2022-06-03 02:55:10|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|0
1654224960000|2022-06-03 02:56:00|1069.9|1069.3|1070.1|1069.5|1070.1|1069.5|1069.9|1069.3|1
1654225090000|2022-06-03 02:58:10|1069.9|1069.3|1070.2|1069.6|1070.2|1069.6|1069.9|1069.3|0
1654225120000|2022-06-03 02:58:40|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|2
1654225160000|2022-06-03 02:59:20|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1654225230000|2022-06-03 03:00:30|1071.2|1069.7|1070.9|1069.9|1071.2|1069.9|1070.9|1069.7|0
1654225340000|2022-06-03 03:02:20|1071.3|1069.8|1070.9|1069.9|1071.3|1069.9|1070.9|1069.8|0
1654225350000|2022-06-03 03:02:30|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|2
1654225410000|2022-06-03 03:03:30|||||||||1
1654225420000|2022-06-03 03:03:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1654225440000|2022-06-03 03:04:00|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1654225540000|2022-06-03 03:05:40|1070.8|1070.2|1070.6|1069.6|1070.8|1070.2|1070.6|1069.6|2
1654225580000|2022-06-03 03:06:20|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1654225620000|2022-06-03 03:07:00|1070.8|1069.3|1070.5|1069|1070.8|1069.5|1070.3|1069|0
1654225650000|2022-06-03 03:07:30|1069.8|1069.2|1070|1069|1070|1069.2|1069.8|1069|0
1654225670000|2022-06-03 03:07:50|||||||||1
1654225710000|2022-06-03 03:08:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1654225730000|2022-06-03 03:08:50|1069.7|1069.1|1070|1068.5|1070|1069.1|1069.7|1068.5|0
1654225930000|2022-06-03 03:12:10|1069.8|1068.8|1069.8|1069.2|1069.8|1069.2|1069.6|1068.8|0
1654225980000|2022-06-03 03:13:00|||||||||1
1654226020000|2022-06-03 03:13:40|1070.2|1069.6|1070.6|1070|1070.6|1070|1070.2|1069.6|1
1654226530000|2022-06-03 03:22:10|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|1
1654226660000|2022-06-03 03:24:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654226670000|2022-06-03 03:24:30|||||||||1
1654226680000|2022-06-03 03:24:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|4
1654226790000|2022-06-03 03:26:30|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1654226820000|2022-06-03 03:27:00|1071.5|1070.9|1071.3|1070.7|1071.9|1071.3|1071.3|1070.6|5
1654226840000|2022-06-03 03:27:20|1071.4|1070.8|1071.5|1070.5|1071.5|1070.8|1071.4|1070.5|2
1654226890000|2022-06-03 03:28:10|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1654226930000|2022-06-03 03:28:50|1072.2|1071.6|1072.6|1072|1072.6|1072|1072.2|1071.6|7
1654226960000|2022-06-03 03:29:20|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1654226970000|2022-06-03 03:29:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|12
1654227010000|2022-06-03 03:30:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1654227070000|2022-06-03 03:31:10|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1654227080000|2022-06-03 03:31:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1654227120000|2022-06-03 03:32:00|||||||||1
1654227130000|2022-06-03 03:32:10|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|1
1654227150000|2022-06-03 03:32:30|1072.3|1071.7|1072.6|1072|1072.6|1072|1072.3|1071.7|1
1654227330000|2022-06-03 03:35:30|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1654227340000|2022-06-03 03:35:40|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|0
1654227360000|2022-06-03 03:36:00|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1654227370000|2022-06-03 03:36:10||1071.8||1071.8||1071.8||1071.8|1
1654227380000|2022-06-03 03:36:20|1072.9|1071.9|1072.6|1072|1072.9|1072|1072.6|1071.8|0
1654227390000|2022-06-03 03:36:30|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|0
1654227400000|2022-06-03 03:36:40|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.5|1071.9|1
1654227410000|2022-06-03 03:36:50|1072.8|1072.2|1072.6|1072|1072.9|1072.2|1072.6|1071.9|1
1654227420000|2022-06-03 03:37:00|1072.8|1071.8|1073|1072|1073|1072.2|1072.6|1071.8|0
1654227430000|2022-06-03 03:37:10|1072.9|1071.9|1072.6|1071.6|1072.9|1071.9|1072.6|1071.6|2
1654227520000|2022-06-03 03:38:40|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1654227540000|2022-06-03 03:39:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1654227620000|2022-06-03 03:40:20|1072.8|1071.8|1072.6|1071.6|1072.8|1071.8|1072.6|1071.6|17
1654227650000|2022-06-03 03:40:50|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1654227660000|2022-06-03 03:41:00|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1654227680000|2022-06-03 03:41:20||1071.8||1071.8||1071.8||1071.8|53
1654227690000|2022-06-03 03:41:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|1
1654227700000|2022-06-03 03:41:40|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|0
1654227710000|2022-06-03 03:41:50|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1654227720000|2022-06-03 03:42:00|1073|1072.4|1072.8|1071.8|1073|1072.4|1072.8|1071.8|4
1654227740000|2022-06-03 03:42:20|1073|1072|1073|1072|1073|1072|1073|1072|0
1654227750000|2022-06-03 03:42:30|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|0
1654227760000|2022-06-03 03:42:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1
1654227780000|2022-06-03 03:43:00|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1654227790000|2022-06-03 03:43:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1654227900000|2022-06-03 03:45:00|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1654227920000|2022-06-03 03:45:20|1072.4|1071.8|1072.8|1071.8|1072.8|1071.8|1072.4|1071.8|1
1654227970000|2022-06-03 03:46:10|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1654228050000|2022-06-03 03:47:30|1072.8|1071.3|1072.8|1071.3|1072.9|1071.4|1072.8|1071.3|0
1654228070000|2022-06-03 03:47:50|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1654228120000|2022-06-03 03:48:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|2
1654228190000|2022-06-03 03:49:50|1072.9|1071.9|1073|1072|1073|1072|1072.9|1071.9|0
1654228260000|2022-06-03 03:51:00|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|0
1654228270000|2022-06-03 03:51:10|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|2
1654228400000|2022-06-03 03:53:20|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|2
1654228420000|2022-06-03 03:53:40|1073|1072|1073|1072.4|1073|1072.4|1073|1072|9
1654228430000|2022-06-03 03:53:50|1072.8|1072.2|1073|1072|1073|1072.2|1072.8|1072|3
1654228480000|2022-06-03 03:54:40||1072.4||1072.4||1072.4||1072.4|3
1654228500000|2022-06-03 03:55:00|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1654228520000|2022-06-03 03:55:20|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|2
1654228570000|2022-06-03 03:56:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1654228580000|2022-06-03 03:56:20|1072.9|1072.3|1072.8|1072.2|1073|1072.4|1072.8|1072.2|1
1654228590000|2022-06-03 03:56:30|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1654228620000|2022-06-03 03:57:00|1072.8|1072.2|1072.8|1071.8|1072.8|1072.2|1072.8|1071.8|2
1654228760000|2022-06-03 03:59:20|1073|1072.4|1073.1|1072.5|1073.1|1072.5|1073|1072.4|5
1654228850000|2022-06-03 04:00:50|1073|1072.4|1073.2|1072.2|1073.2|1072.4|1073|1072.2|1
1654228870000|2022-06-03 04:01:10|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1654228920000|2022-06-03 04:02:00|1073.1|1072.1|1072.8|1072.2|1073.1|1072.2|1072.7|1072|0
1654228930000|2022-06-03 04:02:10|1073|1072|1072.7|1072.1|1073|1072.2|1072.7|1072|1
1654228940000|2022-06-03 04:02:20|1072.6|1072|1072.7|1072.1|1072.7|1072.1|1072.6|1072|2
1654229020000|2022-06-03 04:03:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1654229080000|2022-06-03 04:04:40|1072.9|1072.3|1073.3|1072.3|1073.3|1072.4|1072.9|1072.2|6
1654229130000|2022-06-03 04:05:30|1073.2|1072.6|1073.2|1072.2|1073.4|1072.6|1073|1072.2|0
1654229140000|2022-06-03 04:05:40|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1654229170000|2022-06-03 04:06:10|||||||||2
1654229280000|2022-06-03 04:08:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1654229310000|2022-06-03 04:08:30|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|0
1654229540000|2022-06-03 04:12:20|||||||||1
1654229700000|2022-06-03 04:15:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|2
1654230010000|2022-06-03 04:20:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1654230090000|2022-06-03 04:21:30|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1
1654230100000|2022-06-03 04:21:40|1073.4|1072.8|1073.5|1072.9|1073.5|1072.9|1073.4|1072.8|2
1654230180000|2022-06-03 04:23:00|1073.6|1072.6|1073.5|1072.9|1073.6|1072.9|1073.5|1072.6|0
1654230390000|2022-06-03 04:26:30|1073.7|1072.5|1074.2|1073.6|1074.2|1073.6|1073.7|1072.5|6
1654230410000|2022-06-03 04:26:50|1075.3|1074.7|1075.3|1074.3|1075.6|1075|1075|1074.3|31
1654230470000|2022-06-03 04:27:50|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|0
1654230500000|2022-06-03 04:28:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1
1654230540000|2022-06-03 04:29:00|1075.3|1074.7|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|1
1654230550000|2022-06-03 04:29:10|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|2
1654230560000|2022-06-03 04:29:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1654230570000|2022-06-03 04:29:30|1075.2|1074.6|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|0
1654230680000|2022-06-03 04:31:20|||||||||4
1654230690000|2022-06-03 04:31:30|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|2
1654230960000|2022-06-03 04:36:00|1075.5|1074.5|1075.2|1074.6|1075.5|1074.6|1075.2|1074.5|0
1654231010000|2022-06-03 04:36:50|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1
1654231100000|2022-06-03 04:38:20|||||||||1
1654231180000|2022-06-03 04:39:40|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654231190000|2022-06-03 04:39:50|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1
1654231260000|2022-06-03 04:41:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.2|7
1654231620000|2022-06-03 04:47:00|||||||||1
1654231680000|2022-06-03 04:48:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|3
1654231760000|2022-06-03 04:49:20|1075.1|1074.1|1075.3|1074.3|1075.3|1074.6|1075.1|1074.1|8
1654231790000|2022-06-03 04:49:50|1075.1|1074.5|1075.3|1074.3|1075.3|1074.5|1075.1|1074.3|1
1654231860000|2022-06-03 04:51:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1654231880000|2022-06-03 04:51:20|1075.1|1074.5|1075.4|1074.4|1075.4|1074.5|1075.1|1074.4|1
1654231920000|2022-06-03 04:52:00|1075.1|1074.5|1075.4|1074.4|1075.4|1074.5|1075.1|1074.4|1
1654232070000|2022-06-03 04:54:30|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.6|1074|3
1654232080000|2022-06-03 04:54:40|1074.5|1073.9|1074.3|1073.7|1074.5|1073.9|1074.3|1073.7|1
1654232090000|2022-06-03 04:54:50|1074.2|1073.6|1074.1|1073.5|1074.4|1073.6|1074.1|1073.4|4
1654232100000|2022-06-03 04:55:00||1073.1||1073.1||1073.1||1073.1|1
1654232120000|2022-06-03 04:55:20|1074|1073.4|1074.3|1073.3|1074.3|1073.4|1074|1073.2|0
1654232160000|2022-06-03 04:56:00|1074|1073.4|1073.6|1073|1074|1073.4|1073.5|1072.9|3
1654232190000|2022-06-03 04:56:30|1073.5|1072.9|1073.6|1073|1073.6|1073|1073.5|1072.9|3
1654232200000|2022-06-03 04:56:40|1073.5|1072.9|1073.6|1073|1073.6|1073|1073.5|1072.9|2
1654232310000|2022-06-03 04:58:30|1073.5|1072.9|1073.6|1073|1073.6|1073|1073.5|1072.9|1
1654232360000|2022-06-03 04:59:20|||||||||1
1654232400000|2022-06-03 05:00:00|1073.9|1073.3|1074|1073.4|1074|1073.4|1073.9|1073.3|11
1654232440000|2022-06-03 05:00:40|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1
1654232470000|2022-06-03 05:01:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|4
1654232530000|2022-06-03 05:02:10|||||||||1
1654232560000|2022-06-03 05:02:40|1074.9|1074.3|1074.7|1074.1|1074.9|1074.3|1074.7|1074.1|2
1654232570000|2022-06-03 05:02:50|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1654232580000|2022-06-03 05:03:00|1074.8|1074.2|1075|1074.4|1075|1074.4|1074.8|1074.2|1
1654232600000|2022-06-03 05:03:20|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|2
1654232670000|2022-06-03 05:04:30|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1654232680000|2022-06-03 05:04:40|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1654232690000|2022-06-03 05:04:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.3|1073.7|1
1654232710000|2022-06-03 05:05:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1
1654232870000|2022-06-03 05:07:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1654232880000|2022-06-03 05:08:00|1074.3|1073.7|1074.4|1073.8|1074.4|1073.8|1074.2|1073.6|1
1654232890000|2022-06-03 05:08:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1654232950000|2022-06-03 05:09:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1654232970000|2022-06-03 05:09:30|1074.5|1073.9|1074.1|1073.5|1074.5|1073.9|1074.1|1073.5|2
1654232980000|2022-06-03 05:09:40|1074|1073.4|1074.5|1073.9|1074.5|1073.9|1074|1073.4|1
1654233000000|2022-06-03 05:10:00|1074.6|1073.6|1074.8|1073.8|1074.8|1073.8|1074.6|1073.6|2
1654233100000|2022-06-03 05:11:40|1074.7|1074.1|1074.7|1073.7|1074.9|1074.1|1074.7|1073.7|0
1654233120000|2022-06-03 05:12:00|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.6|0
1654233130000|2022-06-03 05:12:10|1074|1073.4|1074.1|1073.5|1074.1|1073.5|1074|1073.4|0
1654233220000|2022-06-03 05:13:40|1074|1073.4|1073.9|1073.3|1074|1073.4|1073.9|1073.3|1
1654233230000|2022-06-03 05:13:50|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|5
1654233240000|2022-06-03 05:14:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1654233270000|2022-06-03 05:14:30|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|2
1654233280000|2022-06-03 05:14:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1654233290000|2022-06-03 05:14:50|||||||||1
1654233300000|2022-06-03 05:15:00|1073.2|1072.6|1073.6|1073|1073.6|1073|1073.2|1072.6|2
1654233370000|2022-06-03 05:16:10|||||||||1
1654233390000|2022-06-03 05:16:30|1073.8|1073.2|1074.2|1073.6|1074.2|1073.6|1073.8|1073.2|4
1654233430000|2022-06-03 05:17:10|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1654233440000|2022-06-03 05:17:20|1074|1073.4|1073.7|1073.1|1074|1073.4|1073.7|1073.1|0
1654233450000|2022-06-03 05:17:30|1073.6|1073|1074.3|1073.3|1074.3|1073.3|1073.6|1073|1
1654233580000|2022-06-03 05:19:40|1074|1073.4|1073.9|1072.9|1074|1073.4|1073.9|1072.9|2
1654233590000|2022-06-03 05:19:50|1073.6|1073|1074.1|1073.1|1074.1|1073.1|1073.6|1072.9|1
1654233640000|2022-06-03 05:20:40|1074.3|1073.3|1074.5|1073|1074.5|1073.3|1074.3|1073|0
1654233700000|2022-06-03 05:21:40|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1654233730000|2022-06-03 05:22:10|1074|1073.4|1074.1|1073.1|1074.2|1073.4|1074|1073.1|0
1654233740000|2022-06-03 05:22:20|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1654233750000|2022-06-03 05:22:30|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1654233840000|2022-06-03 05:24:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1654233880000|2022-06-03 05:24:40|1073.5|1072.9|1073.6|1073|1073.7|1073.1|1073.5|1072.9|1
1654233890000|2022-06-03 05:24:50|1073.5|1072.9|1073.7|1073.1|1073.7|1073.1|1073.5|1072.9|1
1654233950000|2022-06-03 05:25:50|1073.9|1073.3|1073.7|1073.1|1073.9|1073.3|1073.7|1073.1|0
1654234060000|2022-06-03 05:27:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|1
1654234070000|2022-06-03 05:27:50|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|2
1654234080000|2022-06-03 05:28:00|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.6|1073|0
1654234120000|2022-06-03 05:28:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1654234130000|2022-06-03 05:28:50|1073.5|1072.9|1073.4|1072.8|1073.5|1072.9|1073.4|1072.8|0
1654234150000|2022-06-03 05:29:10|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.6|1073|0
1654234160000|2022-06-03 05:29:20|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|1
1654234180000|2022-06-03 05:29:40|1073.7|1073.1|1074|1073.4|1074.2|1073.6|1073.7|1073.1|5
1654234190000|2022-06-03 05:29:50|1073.9|1073.3|1073.6|1073|1073.9|1073.3|1073.6|1073|1
1654234230000|2022-06-03 05:30:30|1073.5|1072.9|1073.4|1072.8|1073.5|1072.9|1073.4|1072.8|1
1654234290000|2022-06-03 05:31:30|1074.1|1073.1|1073.7|1073.1|1074.1|1073.1|1073.7|1073.1|2
1654234340000|2022-06-03 05:32:20|1074.1||1074.1||1074.1||1074.1||0
1654234350000|2022-06-03 05:32:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1654234360000|2022-06-03 05:32:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1654234410000|2022-06-03 05:33:30|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1654234460000|2022-06-03 05:34:20|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1654234530000|2022-06-03 05:35:30|1073.2|1072.6|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|1
1654234590000|2022-06-03 05:36:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1
1654234670000|2022-06-03 05:37:50|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|2
1654234690000|2022-06-03 05:38:10|1073.3|1072.7|1073.5|1072.9|1073.5|1072.9|1073.2|1072.6|0
1654234800000|2022-06-03 05:40:00|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|0
1654234850000|2022-06-03 05:40:50|1073.2||1073.2||1073.2||1073.2||0
1654234860000|2022-06-03 05:41:00|1072.9|1072.3|1073.1|1072.1|1073.1|1072.3|1072.9|1072.1|4
1654234880000|2022-06-03 05:41:20|1072.9|1072.3|1073.5|1072|1073.5|1072.3|1072.9|1072|1
1654235080000|2022-06-03 05:44:40|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1
1654235120000|2022-06-03 05:45:20|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1654235130000|2022-06-03 05:45:30|1073|1072.4|1073|1072.4|1073|1072.4|1072.9|1072.3|0
1654235140000|2022-06-03 05:45:40|1072.7|1072.1|1072.7|1072.1|1073.1|1072.1|1072.7|1072.1|1
1654235160000|2022-06-03 05:46:00|1073|1072|1073|1072|1073|1072|1073|1072|1
1654235200000|2022-06-03 05:46:40|||||||||9
1654235210000|2022-06-03 05:46:50|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|2
1654235220000|2022-06-03 05:47:00|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|0
1654235230000|2022-06-03 05:47:10|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|0
1654235240000|2022-06-03 05:47:20|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|0
1654235390000|2022-06-03 05:49:50|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|0
1654235470000|2022-06-03 05:51:10|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|1
1654235520000|2022-06-03 05:52:00|1072.7|1072.1|1073|1072|1073|1072.1|1072.7|1072|0
1654235580000|2022-06-03 05:53:00|1073.1|1072.1|1073.2|1072.6|1073.2|1072.6|1073.1|1072.1|1
1654235620000|2022-06-03 05:53:40|1073.1|1072.5|1073|1072.4|1073.1|1072.5|1073|1072.4|0
1654235630000|2022-06-03 05:53:50|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1654235670000|2022-06-03 05:54:30|1072.7|1072.1|1072.6|1072|1072.7|1072.1|1072.6|1072|1
1654235700000|2022-06-03 05:55:00|||||||||2
1654235710000|2022-06-03 05:55:10|||||||||2
1654235760000|2022-06-03 05:56:00|1072.1|1071.5|1071.2|1070.6|1072.1|1071.5|1070.9|1070.3|7
1654235770000|2022-06-03 05:56:10|1071|1070.4|1071.1|1070.1|1071.2|1070.6|1070.9|1070.1|2
1654235790000|2022-06-03 05:56:30|1070.7|1069.3|1070.3|1069.3|1071.1|1069.3|1070.3|1069.3|9
1654235830000|2022-06-03 05:57:10|1070.2|1069.6|1070.2|1069.6|1070.6|1069.6|1070.2|1069.6|0
1654235870000|2022-06-03 05:57:50|1070.6|1069.8|1070.5|1069.9|1070.6|1069.9|1070.4|1069.8|0
1654235880000|2022-06-03 05:58:00|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1654235890000|2022-06-03 05:58:10|||||||||1
1654235920000|2022-06-03 05:58:40|1070.5|1069.5|1070.2|1069.6|1070.5|1069.6|1070.2|1069.5|0
1654235930000|2022-06-03 05:58:50|1070.6||1070.2||1070.6||1070.2||0
1654235940000|2022-06-03 05:59:00|1070.6|1069.7|1070|1069.4|1070.6|1069.7|1070|1069.2|4
1654235950000|2022-06-03 05:59:10|1069.9|1069.3|1070.2|1069.6|1070.2|1069.6|1069.9|1069.3|0
1654235980000|2022-06-03 05:59:40|1070.3|1069.7|1070.6|1070|1070.6|1070|1070.3|1069.7|2
1654236000000|2022-06-03 06:00:00|1070.7|1070.1|1070.9|1069.9|1071.1|1070.1|1070.6|1069.9|2
1654236010000|2022-06-03 06:00:10|1070.2|1069.6|1070.4|1069.8|1070.7|1070|1070.2|1069.6|2
1654236020000|2022-06-03 06:00:20|1070.8|1069.6|1070.2|1069.6|1070.8|1069.6|1070.2|1069.6|1
1654236040000|2022-06-03 06:00:40|1070.6||1070.6||1070.6||1070.6||0
1654236060000|2022-06-03 06:01:00|1070.5|1069.5|1070.8|1069.8|1070.8|1070|1070.2|1069.5|1
1654236070000|2022-06-03 06:01:10|1070.7|1070.1|1071|1070.4|1071|1070.4|1070.7|1070.1|3
1654236080000|2022-06-03 06:01:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1654236100000|2022-06-03 06:01:40|1070.8|1070.2|1071.1|1070.1|1071.4|1070.2|1070.8|1069.9|1
1654236130000|2022-06-03 06:02:10|1070.8|1070.2|1070.6|1070|1070.8|1070.2|1070.5|1069.9|0
1654236140000|2022-06-03 06:02:20|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1654236180000|2022-06-03 06:03:00|1070.4|1069.8|1070.8|1069.8|1070.8|1069.9|1070.4|1069.8|1
1654236190000|2022-06-03 06:03:10|1070.6|1069.6|1070.8|1069.8|1070.8|1069.8|1070.6|1069.6|1
1654236200000|2022-06-03 06:03:20|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1654236220000|2022-06-03 06:03:40|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1654236260000|2022-06-03 06:04:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654236290000|2022-06-03 06:04:50|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1654236300000|2022-06-03 06:05:00|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654236310000|2022-06-03 06:05:10|1070.9|1069.9|1070.5|1069.9|1070.9|1069.9|1070.5|1069.7|0
1654236330000|2022-06-03 06:05:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1654236360000|2022-06-03 06:06:00|1070.8||1070.8||1070.8||1070.8||1
1654236390000|2022-06-03 06:06:30|1070.7|1070.1|1071.1|1070.1|1071.1|1070.1|1070.6|1070|2
1654236550000|2022-06-03 06:09:10|1070.7||1070.7||1070.7||1070.7||0
1654236570000|2022-06-03 06:09:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1654236590000|2022-06-03 06:09:50|||||||||1
1654236640000|2022-06-03 06:10:40|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1
1654236660000|2022-06-03 06:11:00|1070.6|1069.6|1070.5|1069.9|1070.6|1069.9|1070.5|1069.6|0
1654236690000|2022-06-03 06:11:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1654236710000|2022-06-03 06:11:50|1070.4|1069.8|1070.5|1069.9|1070.6|1069.9|1070.4|1069.6|0
1654236720000|2022-06-03 06:12:00|1070.6|1069.5|1070.5|1069.9|1070.6|1069.9|1070.5|1069.5|1
1654236740000|2022-06-03 06:12:20|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|0
1654236750000|2022-06-03 06:12:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1654236780000|2022-06-03 06:13:00|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|0
1654236790000|2022-06-03 06:13:10|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1654236810000|2022-06-03 06:13:30|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|3
1654236920000|2022-06-03 06:15:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1
1654236930000|2022-06-03 06:15:30|1071.1||1071.1||1071.1||1071.1||0
1654236960000|2022-06-03 06:16:00|1070.7||1070.7||1070.7||1070.7||0
1654236970000|2022-06-03 06:16:10|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|4
1654237010000|2022-06-03 06:16:50|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1
1654237020000|2022-06-03 06:17:00|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1654237030000|2022-06-03 06:17:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1
1654237040000|2022-06-03 06:17:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|3
1654237090000|2022-06-03 06:18:10|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1654237110000|2022-06-03 06:18:30|1071.9|1071.3|1072.2|1071.6|1072.2|1071.6|1071.9|1071.3|5
1654237160000|2022-06-03 06:19:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|2
1654237170000|2022-06-03 06:19:30|1072.7|1072.1|1073.1|1072.1|1073.1|1072.1|1072.7|1072.1|2
1654237190000|2022-06-03 06:19:50|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|6
1654237250000|2022-06-03 06:20:50|1073.3|1072.3|1072.7|1072.1|1073.3|1072.3|1072.7|1072.1|4
1654237340000|2022-06-03 06:22:20|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|1
1654237370000|2022-06-03 06:22:50|1073.1|1072.5|1073.6|1072.6|1073.6|1072.6|1073.1|1072.5|6
1654237390000|2022-06-03 06:23:10|1073.3|1072.7|1073.1|1072.1|1073.3|1072.7|1073.1|1072.1|2
1654237400000|2022-06-03 06:23:20|1072.7||1072.7||1072.7||1072.7||0
1654237410000|2022-06-03 06:23:30|1073|1072|1072.7|1072.1|1073.1|1072.1|1072.7|1072|0
1654237420000|2022-06-03 06:23:40|1072.9|1072.3|1073.3|1072.3|1073.3|1072.6|1072.9|1072.3|5
1654237430000|2022-06-03 06:23:50|1073|1072.4|1073.3|1072.3|1073.3|1072.4|1073|1072.3|0
1654237490000|2022-06-03 06:24:50|1073.2|1072.2|1073.1|1072.1|1073.2|1072.2|1073.1|1072.1|1
1654237500000|2022-06-03 06:25:00|||||||||3
1654237510000|2022-06-03 06:25:10|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|5
1654237540000|2022-06-03 06:25:40|1073.3|1072.7|1073.4|1071.9|1073.4|1072.7|1073.3|1071.9|1
1654237550000|2022-06-03 06:25:50|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|3
1654237560000|2022-06-03 06:26:00|1072.8|1072.2|1072.7|1072.1|1072.8|1072.2|1072.7|1072.1|0
1654237580000|2022-06-03 06:26:20|1072.8|1072.2|1073.2|1072.6|1073.2|1072.6|1072.8|1072.2|1
1654237620000|2022-06-03 06:27:00|1073.3|1072.3|1072.8|1072.2|1073.3|1072.4|1072.8|1072.2|0
1654237630000|2022-06-03 06:27:10|1072.9|1072.3|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|1
1654237690000|2022-06-03 06:28:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1654237700000|2022-06-03 06:28:20|1072.9|1072.3|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|1
1654237790000|2022-06-03 06:29:50|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1654237840000|2022-06-03 06:30:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1654237870000|2022-06-03 06:31:10|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|2
1654237990000|2022-06-03 06:33:10|1072.9|1072.3|1072.2|1071.6|1072.9|1072.3|1072.2|1071.6|8
1654238000000|2022-06-03 06:33:20|1072.5|1071.5|1072.6|1071.6|1072.6|1071.6|1072.5|1071.5|0
1654238010000|2022-06-03 06:33:30|1072.2||1072.2||1072.2||1072.2||0
1654238020000|2022-06-03 06:33:40|1072.5|1071.5|1072.2|1071.6|1072.6|1071.6|1072.2|1071.5|0
1654238030000|2022-06-03 06:33:50|1072.6|1071.7|1072.3|1071.7|1072.6|1071.7|1072.3|1071.7|0
1654238040000|2022-06-03 06:34:00|1072.2|1071.6|1072.2|1071.6|1072.5|1071.6|1072.2|1071.5|0
1654238050000|2022-06-03 06:34:10|1072.6|1071.8|1072.2|1071.6|1072.6|1071.8|1072.2|1071.6|0
1654238080000|2022-06-03 06:34:40|1072.5|1071.9|1072.6|1071.6|1072.6|1071.9|1072.5|1071.6|5
1654238090000|2022-06-03 06:34:50|1073.1|1072.1|1072.7|1072.1|1073.1|1072.1|1072.7|1072.1|4
1654238160000|2022-06-03 06:36:00|1072.5|1071.9|1072.5|1071.9|1072.6|1072|1072.5|1071.9|0
1654238180000|2022-06-03 06:36:20|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1
1654238290000|2022-06-03 06:38:10|1072.7|1072|1073.1|1072.1|1073.1|1072.1|1072.7|1072|0
1654238330000|2022-06-03 06:38:50|1073.2|1071.7|1073.1|1072.1|1073.2|1072.1|1073.1|1071.7|1
1654238420000|2022-06-03 06:40:20|1073|1072.4|1073.8|1072.8|1073.8|1072.8|1073|1072.4|1
1654238460000|2022-06-03 06:41:00|1073.7|1072.7|1073.3|1072.3|1073.7|1072.7|1073.3|1072.3|0
1654238510000|2022-06-03 06:41:50|1073.5|1072|1073.6|1072.6|1073.6|1072.6|1073.4|1071.9|0
1654238540000|2022-06-03 06:42:20|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1654238620000|2022-06-03 06:43:40|1073.5|1072|1073.1|1072.1|1073.5|1072.3|1073.1|1072|0
1654238630000|2022-06-03 06:43:50|1073|1072.4|1073.4|1071.9|1073.4|1072.4|1073|1071.8|1
1654238640000|2022-06-03 06:44:00|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1654238720000|2022-06-03 06:45:20|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1654238730000|2022-06-03 06:45:30|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1654238760000|2022-06-03 06:46:00|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1654238970000|2022-06-03 06:49:30|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1654238990000|2022-06-03 06:49:50|1073.7|1072.2|1073.9|1072.4|1073.9|1072.4|1073.7|1072.2|3
1654239080000|2022-06-03 06:51:20|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|0
1654239120000|2022-06-03 06:52:00|1073.7|1072.2|1073.4|1072.4|1073.7|1072.4|1073.4|1072.2|0
1654239130000|2022-06-03 06:52:10|1073||1073||1073||1073||0
1654239180000|2022-06-03 06:53:00|1073.3|1072.3|1073.1|1072.5|1073.3|1072.5|1073.1|1072.3|0
1654239190000|2022-06-03 06:53:10|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1654239210000|2022-06-03 06:53:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1
1654239220000|2022-06-03 06:53:40|1073|1072.4|1072.5|1071.9|1073|1072.4|1072.5|1071.9|0
1654239230000|2022-06-03 06:53:50|1073|1072|1072.8|1071.8|1073.1|1072.2|1072.8|1071.8|3
1654239240000|2022-06-03 06:54:00|1072.5|1071.9|1072.1|1071.1|1072.5|1071.9|1071.5|1070.8|12
1654239250000|2022-06-03 06:54:10|1071.7|1070.9|1071.9|1070.9|1071.9|1070.9|1071.7|1070.9|0
1654239260000|2022-06-03 06:54:20|1071.8|1070.8|1071.6|1070.6|1071.8|1070.9|1071.1|1070.5|3
1654239270000|2022-06-03 06:54:30|1071.7|1070.7|1071.8|1070.8|1072.1|1071.1|1071.7|1070.7|5
1654239290000|2022-06-03 06:54:50|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1654239300000|2022-06-03 06:55:00|1071.6|1070.6|1071.5|1070.9|1071.6|1070.9|1071.5|1070.6|0
1654239350000|2022-06-03 06:55:50|1071.8|1070.8|1072.1|1071.1|1072.1|1071.1|1071.8|1070.8|4
1654239390000|2022-06-03 06:56:30|1071.7|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|0
1654239410000|2022-06-03 06:56:50|1072|1071|1071.7|1071.1|1072|1071.1|1071.7|1071|0
1654239420000|2022-06-03 06:57:00|1072.1||1072.1||1072.1||1072.1||0
1654239500000|2022-06-03 06:58:20|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1
1654239530000|2022-06-03 06:58:50|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1654239540000|2022-06-03 06:59:00|1072.4|1071.4|1072.3|1071.3|1072.6|1071.6|1072.3|1071.3|1
1654239570000|2022-06-03 06:59:30|1072.6|1071.1|1072.6|1071.6|1072.6|1071.6|1072.4|1071.1|0
1654239600000|2022-06-03 07:00:00|1072.2|1071.8|1072.4|1070.9|1072.4|1071.8|1072.1|1070.9|1
1654239630000|2022-06-03 07:00:30|1072.3|1071.3|1072.7|1071.2|1072.7|1071.3|1072.3|1071.1|0
1654239640000|2022-06-03 07:00:40|1072.4|1071.4|1072.4|1070.9|1072.6|1071.4|1072.4|1070.9|0
1654239660000|2022-06-03 07:01:00|1072.1|1071.1|1072|1070.5|1072.1|1071.1|1071.6|1070.5|0
1654239690000|2022-06-03 07:01:30|1071.8|1070.8|1072.1|1070.6|1072.1|1070.8|1071.8|1070.6|0
1654239700000|2022-06-03 07:01:40|1072.2|1070.7|1072.4|1070.9|1072.5|1071.3|1072.2|1070.7|0
1654239720000|2022-06-03 07:02:00|1072.2|1071.2|1072.4|1070.9|1072.4|1071.2|1072.2|1070.9|0
1654239770000|2022-06-03 07:02:50|1072.5|1071|1072.6|1071.1|1072.7|1071.3|1072.3|1070.9|0
1654239780000|2022-06-03 07:03:00|1072.7|1071.2|1072.4|1070.9|1072.7|1071.2|1072.4|1070.9|0
1654239790000|2022-06-03 07:03:10|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1654239830000|2022-06-03 07:03:50|1072.4|1070.9|1071.8|1070.8|1072.4|1071.1|1071.8|1070.8|0
1654239840000|2022-06-03 07:04:00|1071.7|1071.1|1071.8|1070.8|1071.8|1071.1|1071.7|1070.8|0
1654239850000|2022-06-03 07:04:10|1071.7|1071.1|1071.5|1070.9|1071.8|1071.1|1071.5|1070.8|0
1654239900000|2022-06-03 07:05:00|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1654239960000|2022-06-03 07:06:00|1071.2|1070.6|1070.5|1069.9|1071.2|1070.6|1070.5|1069.8|8
1654239990000|2022-06-03 07:06:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1654240010000|2022-06-03 07:06:50|1070.1|1069.5|1069.9|1069.3|1070.3|1069.5|1069.9|1069.3|13
1654240020000|2022-06-03 07:07:00|1070|1069.4|1070.3|1069.3|1070.3|1069.5|1069.7|1069.1|5
1654240030000|2022-06-03 07:07:10|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1654240050000|2022-06-03 07:07:30|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1654240060000|2022-06-03 07:07:40|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|1
1654240070000|2022-06-03 07:07:50|1070.2|1069.6|1070|1069.4|1070.7|1069.6|1070|1069.2|4
1654240080000|2022-06-03 07:08:00|1070.3|1069.3|1070|1069.4|1070.3|1069.4|1070|1069.3|0
1654240090000|2022-06-03 07:08:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.4|1070|1069.2|0
1654240100000|2022-06-03 07:08:20|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1654240110000|2022-06-03 07:08:30|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1654240130000|2022-06-03 07:08:50|1070.6|1069.1|1070.2|1069.6|1070.6|1069.6|1070.2|1069.1|0
1654240140000|2022-06-03 07:09:00|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|0
1654240150000|2022-06-03 07:09:10|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1654240160000|2022-06-03 07:09:20|1070.2|1069.2|1070.3|1069.3|1070.3|1069.3|1070.2|1069.2|0
1654240170000|2022-06-03 07:09:30|1070.1|1069.1|1070.4|1068.9|1070.4|1069.1|1070.1|1068.9|0
1654240180000|2022-06-03 07:09:40|1070.2|1069.2|1070.3|1069.3|1070.5|1069.3|1070.1|1069|0
1654240200000|2022-06-03 07:10:00|1070.1|1069.1|1070.3|1069.3|1070.5|1069.3|1070.1|1069|0
1654240210000|2022-06-03 07:10:10|1070.1|1069.1|1069.7|1069.1|1070.1|1069.3|1069.7|1069.1|0
1654240220000|2022-06-03 07:10:20|1070|1069|1070|1069|1070|1069|1070|1069|0
1654240230000|2022-06-03 07:10:30|1070.1|1069.1|1069.7|1069.1|1070.1|1069.2|1069.7|1069.1|0
1654240250000|2022-06-03 07:10:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1654240270000|2022-06-03 07:11:10|1069.8|1069.2|1069.7|1069.1|1069.8|1069.2|1069.7|1069.1|1
1654240320000|2022-06-03 07:12:00|1069.6|1069|1070|1069.4|1070.1|1069.4|1069.6|1069|1
1654240330000|2022-06-03 07:12:10|1070.3|1069.3|1070|1069.4|1070.3|1069.4|1070|1069.3|3
1654240350000|2022-06-03 07:12:30|1070.3|1069.3|1070.3|1069.3|1070.3|1069.4|1070|1069.3|4
1654240360000|2022-06-03 07:12:40|1070|1069.4|1070|1069.4|1070.2|1069.4|1070|1069.2|0
1654240380000|2022-06-03 07:13:00|1070.2|1069.2|1070|1069.4|1070.3|1069.5|1070|1069.2|0
1654240390000|2022-06-03 07:13:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1654240420000|2022-06-03 07:13:40|1070.4|1069.4|1070.5|1069.9|1070.9|1069.9|1070.4|1069.4|1
1654240430000|2022-06-03 07:13:50|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1654240460000|2022-06-03 07:14:20|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1654240470000|2022-06-03 07:14:30|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654240490000|2022-06-03 07:14:50|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1654240500000|2022-06-03 07:15:00|||||||||1
1654240530000|2022-06-03 07:15:30|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1654240540000|2022-06-03 07:15:40|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1654240560000|2022-06-03 07:16:00|1070.7|1070.1|1070.9|1069.9|1070.9|1070.1|1070.7|1069.9|1
1654240570000|2022-06-03 07:16:10|1070.6|1070|1070|1069.4|1070.6|1070|1070|1069.4|1
1654240580000|2022-06-03 07:16:20|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.9|1069.3|1
1654240610000|2022-06-03 07:16:50|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|6
1654240620000|2022-06-03 07:17:00|||||||||2
1654240630000|2022-06-03 07:17:10|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.9|1069.3|0
1654240650000|2022-06-03 07:17:30|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1654240660000|2022-06-03 07:17:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.4|1070|1069.3|0
1654240670000|2022-06-03 07:17:50|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|0
1654240680000|2022-06-03 07:18:00|1070.2|1069.2|1070.4|1069.4|1070.4|1069.4|1070.2|1069.2|1
1654240690000|2022-06-03 07:18:10|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|2
1654240710000|2022-06-03 07:18:30|1070.6|1069.6|1070.5|1069.9|1070.6|1069.9|1070.5|1069.6|0
1654240780000|2022-06-03 07:19:40|1070.7|1070.1|1071.1|1070.1|1071.1|1070.1|1070.7|1070|1
1654240820000|2022-06-03 07:20:20|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1654240840000|2022-06-03 07:20:40|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1654240850000|2022-06-03 07:20:50|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1
1654240910000|2022-06-03 07:21:50|1071.7|1071.1|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|4
1654240920000|2022-06-03 07:22:00||1070.8||1070.8||1070.8||1070.8|0
1654240940000|2022-06-03 07:22:20|1072.1|1071.1|1072|1071.4|1072.1|1071.4|1071.9|1071.1|0
1654240950000|2022-06-03 07:22:30|1072.1|1071.1|1071.8|1071.2|1072.1|1071.2|1071.8|1071.1|0
1654240960000|2022-06-03 07:22:40|1071.7|1071.1|1072.1|1071.1|1072.1|1071.1|1071.7|1071.1|2
1654240970000|2022-06-03 07:22:50|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1654241000000|2022-06-03 07:23:20|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654241010000|2022-06-03 07:23:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1654241030000|2022-06-03 07:23:50|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654241040000|2022-06-03 07:24:00|1072|1071.4|1072|1071.4|1072.1|1071.5|1072|1071.4|0
1654241070000|2022-06-03 07:24:30|1071.9|1071.3|1071.7|1071.1|1071.9|1071.3|1071.7|1071.1|0
1654241100000|2022-06-03 07:25:00|1071.8|1071.2|1071.7|1071.1|1071.8|1071.2|1071.7|1071.1|1
1654241170000|2022-06-03 07:26:10|1072|1071|1072|1071|1072|1071|1072|1071|0
1654241180000|2022-06-03 07:26:20|1072.1|1071.1|1072.1|1071.1|1072.1|1071.2|1071.8|1071.1|0
1654241190000|2022-06-03 07:26:30|1071.7||1071.7||1071.7||1071.7||0
1654241200000|2022-06-03 07:26:40|1072|1071|1072.1|1071.1|1072.1|1071.1|1072|1071|0
1654241240000|2022-06-03 07:27:20|1071.7||1071.7||1071.7||1071.7||0
1654241250000|2022-06-03 07:27:30|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1654241260000|2022-06-03 07:27:40|1071.7|1070.7|1071.8|1070.8|1071.8|1070.8|1071.7|1070.7|2
1654241300000|2022-06-03 07:28:20|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1654241360000|2022-06-03 07:29:20|1071.4|1070.8|1071.6|1070.6|1071.6|1070.8|1071.4|1070.6|0
1654241380000|2022-06-03 07:29:40|1071.4|1070.8|1071.5|1070.9|1071.5|1070.9|1071.4|1070.8|0
1654241390000|2022-06-03 07:29:50|1071.3|1070.7|1071.2|1070.6|1071.6|1070.7|1071.2|1070.4|0
1654241470000|2022-06-03 07:31:10|1071.5|1070.5|1071.2|1070.6|1071.6|1070.6|1071.2|1070.5|0
1654241510000|2022-06-03 07:31:50|1071.6||1071.2||1071.6||1071.2||0
1654241520000|2022-06-03 07:32:00|1071.5|1070.5|1071.6|1070.6|1071.6|1070.6|1071.5|1070.5|0
1654241530000|2022-06-03 07:32:10|1071.2||1071.2||1071.2||1071.2||0
1654241540000|2022-06-03 07:32:20|1071.5|1070.5|1072|1071|1072|1071|1071.5|1070.5|1
1654241550000|2022-06-03 07:32:30|1071.7|1071.1|1071.9|1070.9|1071.9|1071.1|1071.7|1070.9|0
1654241560000|2022-06-03 07:32:40|1071.7|1071.1|1072|1071|1072.2|1071.1|1071.7|1070.7|0
1654241660000|2022-06-03 07:34:20|1072.1|1071.4|1072.1|1071.5|1072.1|1071.5|1072.1|1071.4|0
1654241670000|2022-06-03 07:34:30|1072.2|1071.2|1072|1071.4|1072.2|1071.4|1072|1071.2|0
1654241780000|2022-06-03 07:36:20|1072.1|1071.5|1072.7|1072.1|1072.7|1072.1|1072.1|1071.5|6
1654241800000|2022-06-03 07:36:40|1072.8|1072.2|1073.3|1072.3|1073.3|1072.3|1072.8|1072.2|2
1654241810000|2022-06-03 07:36:50|1073.2|1072.6|1073.2|1072.6|1073.4|1072.6|1073.2|1072.4|0
1654241820000|2022-06-03 07:37:00|1073.3|1072.7|1073.4|1072.8|1073.4|1072.8|1073.2|1072.6|0
1654241870000|2022-06-03 07:37:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1654241880000|2022-06-03 07:38:00|||||||||1
1654241920000|2022-06-03 07:38:40|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|4
1654241960000|2022-06-03 07:39:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1654241980000|2022-06-03 07:39:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1654242000000|2022-06-03 07:40:00|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1654242010000|2022-06-03 07:40:10|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1654242020000|2022-06-03 07:40:20|||||||||1
1654242030000|2022-06-03 07:40:30|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1654242050000|2022-06-03 07:40:50|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|3
1654242080000|2022-06-03 07:41:20|||||||||1
1654242090000|2022-06-03 07:41:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1654242100000|2022-06-03 07:41:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1654242180000|2022-06-03 07:43:00|1072|1071.4|1072.2|1071.2|1072.2|1071.4|1072|1071.2|1
1654242190000|2022-06-03 07:43:10|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1654242210000|2022-06-03 07:43:30|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1654242250000|2022-06-03 07:44:10|1072.1|1071.5|1072|1071.4|1072.1|1071.5|1072|1071.4|0
1654242310000|2022-06-03 07:45:10|1072.2|1071.6|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|2
1654242330000|2022-06-03 07:45:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1
1654242350000|2022-06-03 07:45:50|1072.2|1071.2|1072|1071.4|1072.3|1071.4|1072|1071.2|1
1654242360000|2022-06-03 07:46:00|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654242370000|2022-06-03 07:46:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1654242470000|2022-06-03 07:47:50|1072.1|1071.5|1071.7|1071.1|1072.1|1071.5|1071.7|1070.8|8
1654242480000|2022-06-03 07:48:00|1072.1|1071.2|1072.2|1071.2|1072.2|1071.2|1072.1|1071.2|1
1654242510000|2022-06-03 07:48:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1654242540000|2022-06-03 07:49:00|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1654242550000|2022-06-03 07:49:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1654242740000|2022-06-03 07:52:20|||||||||2
1654242750000|2022-06-03 07:52:30|1072|1071.4|1072.3|1070.8|1072.3|1071.4|1072|1070.8|54
1654242770000|2022-06-03 07:52:50|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1654242810000|2022-06-03 07:53:30|1071.7||1071.7||1071.7||1071.7||0
1654242820000|2022-06-03 07:53:40|1071.6|1071|1071.7|1070.7|1071.9|1071|1071.5|1070.4|3
1654242830000|2022-06-03 07:53:50|1071.4|1070.8|1071.7|1071.1|1071.9|1071.1|1071.4|1070.4|2
1654242860000|2022-06-03 07:54:20|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1654242870000|2022-06-03 07:54:30|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1654242890000|2022-06-03 07:54:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1654242900000|2022-06-03 07:55:00|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1
1654242920000|2022-06-03 07:55:20|1071.1|1070.5|1071.2|1070.6|1071.4|1070.6|1071.1|1070.3|0
1654242930000|2022-06-03 07:55:30|1071.4|1070.4|1071.2|1070.6|1071.4|1070.6|1071.2|1070.4|0
1654242940000|2022-06-03 07:55:40|1071.4|1070.4|1071.1|1070.5|1071.4|1070.5|1071.1|1070.4|0
1654242950000|2022-06-03 07:55:50|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|0
1654242960000|2022-06-03 07:56:00|||||||||1
1654242990000|2022-06-03 07:56:30|||||||||4
1654243020000|2022-06-03 07:57:00|1071.4|1069.9|1071.3|1070.3|1071.4|1070.3|1071.3|1069.9|0
1654243030000|2022-06-03 07:57:10||1070.7||1070.7||1070.7||1070.7|0
1654243080000|2022-06-03 07:58:00|1071.2|1070.6|1071.2|1070.2|1071.2|1070.6|1071.2|1070.2|1
1654243100000|2022-06-03 07:58:20|1070.9|1070.3|1071.4|1070.8|1071.6|1071|1070.7|1070.1|5
1654243110000|2022-06-03 07:58:30|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|0
1654243120000|2022-06-03 07:58:40|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|0
1654243140000|2022-06-03 07:59:00|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|0
1654243160000|2022-06-03 07:59:20|1071.3|1070.7|1071.8|1071.2|1071.8|1071.2|1071.3|1070.7|3
1654243170000|2022-06-03 07:59:30|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|2
1654243200000|2022-06-03 08:00:00|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1654243390000|2022-06-03 08:03:10|1072.1|1071.5|1072.2|1071.2|1072.2|1071.5|1072.1|1071.2|0
1654243430000|2022-06-03 08:03:50|1072|1071.4|1072.2|1071.2|1072.2|1071.4|1072|1071.2|0
1654243440000|2022-06-03 08:04:00|1072.3|1071.3|1072.5|1071|1072.5|1071.3|1072.3|1071|0
1654243450000|2022-06-03 08:04:10|1072.2|1071.2|1072.5|1071|1072.5|1071.2|1072.2|1071|0
1654243470000|2022-06-03 08:04:30|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1654243490000|2022-06-03 08:04:50|1072.5|1071|1072.3|1071.3|1072.5|1071.3|1072.3|1071|0
1654243700000|2022-06-03 08:08:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1654243740000|2022-06-03 08:09:00|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1654243800000|2022-06-03 08:10:00|1072.3|1070.8|1071.9|1070.9|1072.3|1070.9|1071.9|1070.8|0
1654243810000|2022-06-03 08:10:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1654243820000|2022-06-03 08:10:20|1071.8||1071.8||1071.8||1071.8||0
1654243840000|2022-06-03 08:10:40|1071.9|1071.3|1073.3|1072.3|1073.3|1072.3|1071.9|1071.3|8
1654243850000|2022-06-03 08:10:50||1072.7||1072.7||1072.7||1072.7|6
1654243870000|2022-06-03 08:11:10|1073.6|1072.6|1073.7|1072.7|1073.7|1072.9|1073.4|1072.6|0
1654243910000|2022-06-03 08:11:50|1073.5|1072.9|1074.3|1073.7|1074.3|1073.7|1073.5|1072.9|2
1654243920000|2022-06-03 08:12:00|1074.8|1074.2|1074.9|1073.9|1074.9|1074.2|1074.8|1073.9|2
1654243950000|2022-06-03 08:12:30|1074.8|1074.2|1075.4|1074.4|1075.4|1074.4|1074.8|1074.2|3
1654244010000|2022-06-03 08:13:30|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|0
1654244020000|2022-06-03 08:13:40|1075.7|1075.1|1075.9|1074.9|1076.1|1075.5|1075.7|1074.9|10
1654244030000|2022-06-03 08:13:50|1076.3|1074.8|1075.9|1074.9|1076.3|1074.9|1075.9|1074.8|0
1654244050000|2022-06-03 08:14:10|1075.8|1075.2|1075.9|1074.9|1075.9|1075.2|1075.8|1074.9|3
1654244060000|2022-06-03 08:14:20|1075.3|1074.7|1075.4|1074.4|1075.4|1074.7|1075.3|1074.4|3
1654244100000|2022-06-03 08:15:00|1075.7|1074.2|1075.3|1074.7|1075.7|1074.7|1075.3|1074.2|0
1654244110000|2022-06-03 08:15:10|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1654244160000|2022-06-03 08:16:00|1075.5|1074.5|1075.4|1074.4|1075.5|1074.5|1075.4|1074.4|0
1654244180000|2022-06-03 08:16:20|1075.3|1074.7|1075.6|1074.6|1075.6|1074.7|1075.3|1074.5|0
1654244220000|2022-06-03 08:17:00|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1654244270000|2022-06-03 08:17:50|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|5
1654244290000|2022-06-03 08:18:10|1074.7|1073.7|1074.8|1073.8|1075.2|1073.9|1074.7|1073.5|1
1654244300000|2022-06-03 08:18:20|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1654244330000|2022-06-03 08:18:50|1075.2|1073.7|1074.8|1073.8|1075.2|1073.8|1074.8|1073.7|0
1654244340000|2022-06-03 08:19:00|1075.2|1073.7|1074.8|1073.8|1075.2|1073.9|1074.8|1073.7|0
1654244350000|2022-06-03 08:19:10|1075.1|1073.6|1075|1073.5|1075.1|1073.6|1075|1073.5|0
1654244390000|2022-06-03 08:19:50|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1654244400000|2022-06-03 08:20:00|1075|1073.5|1075.2|1073.7|1075.3|1073.8|1074.8|1073.5|2
1654244410000|2022-06-03 08:20:10|1074.6|1074|1074.1|1073.1|1074.6|1074|1074.1|1073.1|2
1654244490000|2022-06-03 08:21:30|1074.4|1073.4|1075|1074|1075.1|1074|1074.4|1073.4|5
1654244520000|2022-06-03 08:22:00|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1654244540000|2022-06-03 08:22:20|1075.1|1074.5|1075.3|1074.3|1075.3|1074.6|1075.1|1074.3|1
1654244590000|2022-06-03 08:23:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|2
1654244620000|2022-06-03 08:23:40|1074.9|1073.9|1075.3|1074.3|1075.4|1074.3|1074.9|1073.9|0
1654244640000|2022-06-03 08:24:00|1075.4|1073.9|1075.3|1074.3|1075.5|1074.4|1075|1073.9|5
1654244680000|2022-06-03 08:24:40|||||||||1
1654244760000|2022-06-03 08:26:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654244800000|2022-06-03 08:26:40|1075.3|1074.7|1075.5|1074.9|1075.6|1075|1075.3|1074.7|0
1654244810000|2022-06-03 08:26:50|1075.6|1075|1076|1075.4|1076|1075.4|1075.6|1075|11
1654244820000|2022-06-03 08:27:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|2
1654244830000|2022-06-03 08:27:10|1076.4|1074.9|1075.8|1075.2|1076.5|1075.2|1075.8|1074.9|3
1654244840000|2022-06-03 08:27:20|1076.1|1075.1|1076.3|1075.7|1076.3|1075.7|1076.1|1075.1|0
1654244850000|2022-06-03 08:27:30|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|4
1654244870000|2022-06-03 08:27:50|1076.4|1075.8|1076.8|1075.8|1076.8|1076|1076.3|1075.7|3
1654244900000|2022-06-03 08:28:20|1076.5|1075.9|1076.3|1075.7|1076.5|1075.9|1076.3|1075.7|0
1654244910000|2022-06-03 08:28:30|1076.6|1075.6|1076.4|1075.8|1076.6|1075.8|1076.3|1075.6|1
1654244930000|2022-06-03 08:28:50|1076.8||1076.8||1076.8||1076.8||1
1654244960000|2022-06-03 08:29:20|1076.6|1076|1076.8|1075.8|1076.8|1076.1|1076.6|1075.8|1
1654245000000|2022-06-03 08:30:00|1076.5|1075.9|1076.5|1075|1076.8|1075.9|1076.1|1075|6
1654245020000|2022-06-03 08:30:20|1076.2|1075.2|1076.1|1075.1|1076.5|1075.2|1076.1|1075|2
1654245030000|2022-06-03 08:30:30|1076.5|1075|1076.3|1075.3|1076.5|1075.3|1076.2|1075|0
1654245040000|2022-06-03 08:30:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1654245050000|2022-06-03 08:30:50|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654245070000|2022-06-03 08:31:10|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|0
1654245080000|2022-06-03 08:31:20|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|7
1654245090000|2022-06-03 08:31:30|1076.4|1075.4|1076.3|1075.3|1076.5|1075.4|1076.3|1075|30
1654245110000|2022-06-03 08:31:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|0
1654245140000|2022-06-03 08:32:20|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1654245150000|2022-06-03 08:32:30|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|0
1654245160000|2022-06-03 08:32:40|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654245200000|2022-06-03 08:33:20|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|0
1654245310000|2022-06-03 08:35:10|||||||||2
1654245320000|2022-06-03 08:35:20|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|2
1654245360000|2022-06-03 08:36:00|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|1
1654245390000|2022-06-03 08:36:30|1076.1|1075.1|1076.3|1075.3|1076.3|1075.3|1076.1|1075.1|4
1654245400000|2022-06-03 08:36:40|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|0
1654245410000|2022-06-03 08:36:50|1076.1|1075.1|1075.8|1075.2|1076.1|1075.2|1075.8|1075.1|1
1654245420000|2022-06-03 08:37:00|1076|1075|1076.3|1075.3|1076.3|1075.4|1076|1075|4
1654245450000|2022-06-03 08:37:30||1075.7||1075.7||1075.7||1075.7|1
1654245460000|2022-06-03 08:37:40|||||||||1
1654245470000|2022-06-03 08:37:50|||||||||1
1654245480000|2022-06-03 08:38:00|1076|1075.3|1076|1075.4|1076|1075.4|1076|1075.3|1
1654245500000|2022-06-03 08:38:20|1076.3|1075.3|1076|1075.4|1076.3|1075.4|1076|1075.3|0
1654245540000|2022-06-03 08:39:00|1076.3|1075.3|1076|1075.4|1076.3|1075.4|1076|1075.3|0
1654245560000|2022-06-03 08:39:20|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1654245580000|2022-06-03 08:39:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1654245600000|2022-06-03 08:40:00|1076.2|1075.2|1075.8|1075.2|1076.2|1075.2|1075.8|1075.1|2
1654245620000|2022-06-03 08:40:20|1075.6|1075|1075.3|1074.3|1075.6|1075|1074.8|1074.2|8
1654245670000|2022-06-03 08:41:10|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1654245680000|2022-06-03 08:41:20|1075.3|1074.3|1075.3|1074.3|1075.7|1074.4|1075.3|1074.2|0
1654245690000|2022-06-03 08:41:30|1075.5|1074|1075.5|1074|1075.5|1074.2|1075.2|1074|0
1654245700000|2022-06-03 08:41:40|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1654245720000|2022-06-03 08:42:00|1075.4|1074.4|1075.6|1074.6|1075.6|1074.7|1075.3|1074.4|0
1654245740000|2022-06-03 08:42:20|1075.3|1074.7|1075.1|1074.1|1075.3|1074.7|1075|1074.1|6
1654245770000|2022-06-03 08:42:50|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654245780000|2022-06-03 08:43:00|1075.1|1074.1|1074.9|1074.3|1075.1|1074.3|1074.9|1074.1|0
1654245790000|2022-06-03 08:43:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654245800000|2022-06-03 08:43:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1654245810000|2022-06-03 08:43:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654245840000|2022-06-03 08:44:00|1075.2|1074.2|1075.1|1074.1|1075.2|1074.2|1075.1|1074.1|0
1654245850000|2022-06-03 08:44:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1654245860000|2022-06-03 08:44:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654245890000|2022-06-03 08:44:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1
1654245900000|2022-06-03 08:45:00|1075.2|1074.2|1075.1|1074.1|1075.2|1074.4|1075|1074.1|3
1654245910000|2022-06-03 08:45:10|1075|1074|1075.1|1074.5|1075.1|1074.5|1074.7|1073.8|5
1654245920000|2022-06-03 08:45:20|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|1
1654245930000|2022-06-03 08:45:30|1075.4|1074.4|1075|1074.4|1075.4|1074.4|1075|1074.4|1
1654245940000|2022-06-03 08:45:40|1075.1|1074.5|1075.3|1074.7|1075.4|1074.8|1075.1|1074.3|0
1654245950000|2022-06-03 08:45:50|1075.4|1074.8|1076.6|1075.6|1076.6|1075.6|1075.4|1074.8|3
1654245960000|2022-06-03 08:46:00|1076.3|1075.7|1076.5|1075.9|1076.5|1075.9|1076.3|1075.7|0
1654245980000|2022-06-03 08:46:20|1076.7|1075.7|1076.5|1075.9|1076.8|1075.9|1076.5|1075.7|1
1654245990000|2022-06-03 08:46:30|1076.8|1075.8|1076.6|1075.6|1076.8|1075.8|1076.6|1075.6|0
1654246000000|2022-06-03 08:46:40|1076.3|1075.7|1076.6|1075.6|1076.6|1075.7|1076.3|1075.6|0
1654246010000|2022-06-03 08:46:50|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.6|1075|1
1654246020000|2022-06-03 08:47:00|1075.4|1074.8|1075.6|1074.6|1075.6|1074.9|1075.4|1074.6|5
1654246030000|2022-06-03 08:47:10|1075.3|1074.7|1075.6|1074.6|1075.6|1074.7|1075.3|1074.6|0
1654246040000|2022-06-03 08:47:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1654246050000|2022-06-03 08:47:30|1075.5|1074.9|1075.9|1075.3|1075.9|1075.3|1075.5|1074.9|0
1654246060000|2022-06-03 08:47:40|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|0
1654246080000|2022-06-03 08:48:00|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|1
1654246090000|2022-06-03 08:48:10|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|0
1654246100000|2022-06-03 08:48:20|1075.7|1075.1|1075.7|1074.7|1075.9|1075.1|1075.7|1074.7|0
1654246110000|2022-06-03 08:48:30|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654246140000|2022-06-03 08:49:00|1076|1074.5|1075.6|1074.6|1076|1074.7|1075.6|1074.5|0
1654246190000|2022-06-03 08:49:50|1075.3|1074.7|1075.3|1074.7|1075.6|1074.7|1075.3|1074.5|0
1654246200000|2022-06-03 08:50:00|1075.6|1074.6|1075.3|1074.7|1075.6|1074.7|1075.3|1074.6|0
1654246220000|2022-06-03 08:50:20|1075.4|1074.4|1075.6|1074.6|1076|1074.6|1075.2|1074.2|4
1654246250000|2022-06-03 08:50:50|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|3
1654246260000|2022-06-03 08:51:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1654246270000|2022-06-03 08:51:10|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1654246280000|2022-06-03 08:51:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1654246290000|2022-06-03 08:51:30|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1654246300000|2022-06-03 08:51:40|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|0
1654246310000|2022-06-03 08:51:50|1075.8|1074.6|1075.8|1074.3|1075.8|1074.6|1075.8|1074.3|5
1654246330000|2022-06-03 08:52:10|1075.6|1074.6|1075.8|1074.3|1075.8|1074.6|1075.6|1074.3|0
1654246340000|2022-06-03 08:52:20|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654246380000|2022-06-03 08:53:00|1075.3|1074.7|1075.8|1074.3|1075.8|1075|1075.3|1074.3|2
1654246390000|2022-06-03 08:53:10|1075.6|1074.6|1075.8|1074.3|1075.8|1074.6|1075.6|1074.3|0
1654246400000|2022-06-03 08:53:20|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654246420000|2022-06-03 08:53:40|1075.1|1074.5|1074.8|1074.2|1075.3|1074.5|1074.8|1074.2|0
1654246560000|2022-06-03 08:56:00|1074.7|1074.1|1074.5|1073.9|1074.7|1074.1|1074.5|1073.9|1
1654246580000|2022-06-03 08:56:20|1073.4|1072.4|1073.3|1072.7|1073.9|1073.2|1073.3|1072.3|23
1654246590000|2022-06-03 08:56:30|||||||||2
1654246600000|2022-06-03 08:56:40|1073|1072.4|1072.3|1071.3|1073|1072.4|1072.3|1071.3|51
1654246610000|2022-06-03 08:56:50|||||||||1
1654246620000|2022-06-03 08:57:00|1072.1|1071.5|1072.5|1071|1072.5|1071.5|1072.1|1071|5
1654246630000|2022-06-03 08:57:10|1072.3|1071.3|1072.5|1071|1072.5|1071.3|1072.3|1071|2
1654246640000|2022-06-03 08:57:20|||||||||1
1654246660000|2022-06-03 08:57:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1654246680000|2022-06-03 08:58:00|1072.1|1071.1|1072.5|1071|1072.5|1071.1|1072.1|1071|2
1654246690000|2022-06-03 08:58:10|1072.1|1070.6|1071.3|1070.7|1072.1|1070.8|1071.3|1070.6|16
1654246700000|2022-06-03 08:58:20|1071.5|1070.5|1071.9|1071.3|1071.9|1071.3|1071.5|1070.5|15
1654246710000|2022-06-03 08:58:30|1072.2|1071.2|1072.3|1071.3|1072.3|1071.4|1072|1071.2|1
1654246730000|2022-06-03 08:58:50|1072.2|1071.6|1072.8|1072.2|1073|1072.2|1072.2|1071.6|7
1654246740000|2022-06-03 08:59:00|1073|1072|1072.3|1071.7|1073|1072|1072.3|1071.7|12
1654246750000|2022-06-03 08:59:10|1072.5|1071.5|1072.3|1071.7|1072.6|1071.7|1072.3|1071.5|1
1654246760000|2022-06-03 08:59:20|1072.6|1071.6|1072.3|1071.7|1072.6|1071.7|1072.3|1071.6|0
1654246770000|2022-06-03 08:59:30|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1
1654246790000|2022-06-03 08:59:50|1072.3|1071.7|1071.8|1070.8|1072.3|1071.7|1071.8|1070.8|0
1654246800000|2022-06-03 09:00:00|1072|1070.5|1072.1|1071.1|1072.3|1071.2|1071.8|1070.5|0
1654246810000|2022-06-03 09:00:10|1072.4|1070.9|1072.2|1071.6|1072.4|1071.6|1072.2|1070.9|0
1654246820000|2022-06-03 09:00:20|1072.3|1071.7|1072.1|1070.6|1072.3|1071.7|1071.8|1070.5|1
1654246840000|2022-06-03 09:00:40|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|6
1654246860000|2022-06-03 09:01:00|1071.3|1070.7|1071.5|1070.9|1071.5|1070.9|1071.3|1070.7|2
1654246870000|2022-06-03 09:01:10|||||||||1
1654246890000|2022-06-03 09:01:30|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1654246900000|2022-06-03 09:01:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1
1654246910000|2022-06-03 09:01:50|1071.7|1070.8|1071.7|1071.1|1071.7|1071.1|1071.7|1070.8|1
1654246920000|2022-06-03 09:02:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1654246930000|2022-06-03 09:02:10|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|2
1654246940000|2022-06-03 09:02:20|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1
1654246950000|2022-06-03 09:02:30|1072.5|1071.7|1072.7|1071.7|1072.7|1071.7|1072.3|1071.5|1
1654246990000|2022-06-03 09:03:10|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|1
1654247060000|2022-06-03 09:04:20||1072||1072||1072||1072|0
1654247080000|2022-06-03 09:04:40|1072.8|1072.2|1072.3|1071.7|1072.8|1072.2|1072.3|1071.5|5
1654247090000|2022-06-03 09:04:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1654247100000|2022-06-03 09:05:00|1072.3|1071.7|1072.6|1071.6|1072.6|1071.7|1072.3|1071.5|0
1654247110000|2022-06-03 09:05:10|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1654247120000|2022-06-03 09:05:20|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|0
1654247140000|2022-06-03 09:05:40|1072.7|1071.7|1072.8|1071.8|1072.9|1071.9|1072.7|1071.7|1
1654247150000|2022-06-03 09:05:50|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|4
1654247160000|2022-06-03 09:06:00|1073.2|1072.2|1073.5|1072|1073.5|1072.2|1073.2|1072|0
1654247200000|2022-06-03 09:06:40|1074.4|1073.8|1075|1074.4|1075|1074.4|1074.4|1073.8|18
1654247210000|2022-06-03 09:06:50|1074.8|1074.2|1074.8|1073.8|1074.8|1074.2|1074.5|1073.8|3
1654247220000|2022-06-03 09:07:00|1074.5|1073.9|1074.4|1073.4|1074.8|1073.9|1074.4|1073.3|3
1654247240000|2022-06-03 09:07:20|1074.8|1073.3|1074.5|1073.9|1074.8|1073.9|1074.4|1073.3|0
1654247280000|2022-06-03 09:08:00|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1
1654247290000|2022-06-03 09:08:10|1074.2|1073.2|1074.5|1073|1074.5|1073.2|1074.2|1073|1
1654247300000|2022-06-03 09:08:20|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1654247320000|2022-06-03 09:08:40|||||||||1
1654247330000|2022-06-03 09:08:50|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1654247350000|2022-06-03 09:09:10|1074.3|1073.3|1074|1073.4|1074.3|1073.4|1074|1073.3|0
1654247380000|2022-06-03 09:09:40|1074.1|1073.5|1074.1|1073.5|1074.3|1073.5|1074.1|1073.3|0
1654247390000|2022-06-03 09:09:50|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1654247400000|2022-06-03 09:10:00|1074.7|1073.7|1074.5|1073.9|1074.8|1073.9|1074.5|1073.7|0
1654247420000|2022-06-03 09:10:20|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1654247440000|2022-06-03 09:10:40|1074.6|1074|1074.7|1073.7|1074.7|1074|1074.5|1073.7|2
1654247460000|2022-06-03 09:11:00|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1654247470000|2022-06-03 09:11:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1654247480000|2022-06-03 09:11:20|1074.9|1074.2|1075|1074.4|1075|1074.4|1074.9|1074.2|1
1654247500000|2022-06-03 09:11:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654247510000|2022-06-03 09:11:50|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|3
1654247520000|2022-06-03 09:12:00|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654247560000|2022-06-03 09:12:40|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1
1654247580000|2022-06-03 09:13:00|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654247620000|2022-06-03 09:13:40|1075.3|1074.7|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|6
1654247640000|2022-06-03 09:14:00|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.6|1074|1
1654247650000|2022-06-03 09:14:10|||||||||1
1654247660000|2022-06-03 09:14:20|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1654247670000|2022-06-03 09:14:30|1073.7|1073.1|1074.2|1073.2|1074.2|1073.4|1072.9|1071.9|28
1654247680000|2022-06-03 09:14:40|1073.9|1073.3|1073.9|1072.9|1073.9|1073.3|1073.9|1072.9|1
1654247690000|2022-06-03 09:14:50|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1654247700000|2022-06-03 09:15:00|1073.9|1072.9|1072.6|1071.1|1073.9|1072.9|1072.3|1071|8
1654247710000|2022-06-03 09:15:10|1072.5|1071|1072.5|1071|1072.5|1071.2|1072.2|1071|0
1654247830000|2022-06-03 09:17:10|1072.2|1070.7|1071.8|1070.8|1072.2|1070.8|1071.3|1070.6|29
1654247850000|2022-06-03 09:17:30|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1654247860000|2022-06-03 09:17:40|1071.2|1070.6|1071.8|1070.8|1071.8|1070.8|1071.1|1070.5|5
1654247870000|2022-06-03 09:17:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1654247880000|2022-06-03 09:18:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1654247890000|2022-06-03 09:18:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1654247940000|2022-06-03 09:19:00|1072|1071|1072.2|1070.7|1072.2|1071|1072|1070.7|0
1654247950000|2022-06-03 09:19:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1654247960000|2022-06-03 09:19:20|1071.8|1070.8|1072|1070.5|1072|1070.8|1071.8|1070.5|0
1654247980000|2022-06-03 09:19:40|1071.8|1070.8|1071.1|1070.5|1072|1070.8|1071.1|1070.5|0
1654248000000|2022-06-03 09:20:00|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|5
1654248010000|2022-06-03 09:20:10|1071.8|1070.8|1071.9|1070.4|1071.9|1070.8|1071.8|1070.4|0
1654248020000|2022-06-03 09:20:20|1071.6|1070.6|1071.8|1070.3|1071.9|1070.6|1071.6|1070.3|0
1654248030000|2022-06-03 09:20:30|1071.9|1070.4|1071.9|1070.4|1071.9|1070.6|1071.6|1070.4|0
1654248040000|2022-06-03 09:20:40|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1654248050000|2022-06-03 09:20:50|1071.5|1070.9|1071.8|1070.8|1071.8|1070.9|1071.5|1070.8|1
1654248060000|2022-06-03 09:21:00|1071.5|1070.9|1071.7|1070.7|1071.7|1070.9|1071.5|1070.7|0
1654248070000|2022-06-03 09:21:10|1071.3|1070.6|1071.8|1070.8|1071.8|1070.8|1071.1|1070.5|4
1654248100000|2022-06-03 09:21:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1654248110000|2022-06-03 09:21:50|1071.7|1071.1|1072|1071|1072|1071.3|1071.7|1071|1
1654248120000|2022-06-03 09:22:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1654248130000|2022-06-03 09:22:10|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1654248140000|2022-06-03 09:22:20|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|3
1654248190000|2022-06-03 09:23:10|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1654248240000|2022-06-03 09:24:00|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1654248280000|2022-06-03 09:24:40|1071.4|1070.8|1071.1|1070.5|1071.4|1070.8|1071.1|1070.5|2
1654248290000|2022-06-03 09:24:50|1071.5|1070.7|1071.3|1070.7|1071.5|1070.7|1071.3|1070.7|5
1654248300000|2022-06-03 09:25:00|1071.5|1070.5|1072|1070.5|1072|1070.8|1071.5|1070.5|2
1654248310000|2022-06-03 09:25:10|1071.8|1070.8|1072|1070.5|1072|1070.8|1071.8|1070.5|0
1654248320000|2022-06-03 09:25:20|1071.8|1070.8|1071.8|1070.8|1072|1070.8|1071.7|1070.5|0
1654248380000|2022-06-03 09:26:20|1072|1070.5|1072|1070.5|1072|1070.8|1071.7|1070.5|0
1654248420000|2022-06-03 09:27:00|1071.8|1070.8|1071.8|1070.8|1072|1070.8|1071.8|1070.5|0
1654248460000|2022-06-03 09:27:40|1072.1|1070.6|1072.4|1070.9|1072.4|1071|1072|1070.6|0
1654248470000|2022-06-03 09:27:50|1072.5|1071|1072.3|1071.7|1072.5|1071.7|1072.1|1071|1
1654248480000|2022-06-03 09:28:00|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|2
1654248490000|2022-06-03 09:28:10|1072.4|1071.4|1072.6|1071.6|1072.6|1071.7|1072.3|1071.4|0
1654248510000|2022-06-03 09:28:30|1072.4|1071.8|1072.6|1071.6|1072.6|1071.8|1072.4|1071.6|0
1654248520000|2022-06-03 09:28:40||1072||1072||1072||1072|0
1654248530000|2022-06-03 09:28:50|1072.3|1071.6|1072.8|1071.8|1072.9|1071.8|1072.3|1071.4|3
1654248540000|2022-06-03 09:29:00|1073.1|1071.6|1072.8|1071.8|1073.1|1071.9|1072.8|1071.6|0
1654248590000|2022-06-03 09:29:50|1073.2|1072.2|1073|1072|1073.2|1072.2|1073|1071.7|2
1654248600000|2022-06-03 09:30:00|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654248610000|2022-06-03 09:30:10|1073|1072|1073|1072|1073|1072|1073|1072|0
1654248660000|2022-06-03 09:31:00|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1654248670000|2022-06-03 09:31:10|1073.1|1072.1|1073|1072|1073.1|1072.2|1072.8|1072|1
1654248680000|2022-06-03 09:31:20|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654248690000|2022-06-03 09:31:30|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654248700000|2022-06-03 09:31:40|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1654248710000|2022-06-03 09:31:50|1072.8|1072.2|1072.9|1071.9|1072.9|1072.2|1072.8|1071.9|1
1654248720000|2022-06-03 09:32:00|1072.8|1071.8|1073|1071.5|1073|1071.8|1072.8|1071.5|0
1654248730000|2022-06-03 09:32:10|1072.8|1071.8|1072.8|1071.8|1073|1071.8|1072.8|1071.5|0
1654248740000|2022-06-03 09:32:20|1073|1071.5|1072.7|1071.7|1073|1071.9|1072.5|1071.5|0
1654248750000|2022-06-03 09:32:30|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|1
1654248830000|2022-06-03 09:33:50|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|0
1654248840000|2022-06-03 09:34:00|1072.6|1071.6|1072.3|1071.7|1072.6|1071.7|1072.3|1071.6|0
1654248890000|2022-06-03 09:34:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1654248900000|2022-06-03 09:35:00|1072.1|1071.5|1072.1|1071.1|1072.5|1071.6|1071.5|1070.9|13
1654248910000|2022-06-03 09:35:10|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1654248930000|2022-06-03 09:35:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1654249010000|2022-06-03 09:36:50|||||||||1
1654249020000|2022-06-03 09:37:00|1072.2|1071.2|1071.8|1071.2|1072.2|1071.2|1071.7|1071.1|1
1654249040000|2022-06-03 09:37:20|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1
1654249060000|2022-06-03 09:37:40|1072.3|1071.7|1072|1071.4|1072.3|1071.7|1072|1071.4|0
1654249070000|2022-06-03 09:37:50|1072.2|1071.6|1072.6|1071.6|1072.6|1071.6|1072.2|1071.5|0
1654249130000|2022-06-03 09:38:50|1072.9|1071.4|1073|1071.5|1073|1071.5|1072.9|1071.4|2
1654249170000|2022-06-03 09:39:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1654249200000|2022-06-03 09:40:00|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1654249220000|2022-06-03 09:40:20|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1654249250000|2022-06-03 09:40:50|1073.1|1071.6|1073.1|1071.6|1073.1|1071.8|1072.8|1071.6|1
1654249270000|2022-06-03 09:41:10|1073.4|1071.9|1073.1|1072.1|1073.4|1072.1|1073.1|1071.9|0
1654249310000|2022-06-03 09:41:50|1073.4|1071.9|1073.1|1072.1|1073.4|1072.1|1073.1|1071.9|0
1654249340000|2022-06-03 09:42:20|1072.8|1072.2|1072.8|1072.2|1073.1|1072.2|1072.8|1072.1|0
1654249350000|2022-06-03 09:42:30|1073|1072|1072.8|1072.2|1073|1072.2|1072.8|1072|0
1654249360000|2022-06-03 09:42:40|1073|1072|1073|1071.5|1073|1072.2|1072.8|1071.5|1
1654249370000|2022-06-03 09:42:50|1072.9|1071.4|1072.8|1071.3|1072.9|1071.4|1072.8|1071.3|0
1654249430000|2022-06-03 09:43:50|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1
1654249440000|2022-06-03 09:44:00|1072.5|1071.5|1073|1071.5|1073|1071.5|1072.5|1071.4|0
1654249460000|2022-06-03 09:44:20|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1
1654249490000|2022-06-03 09:44:50|1073.4|1071.9|1072.8|1071.8|1073.4|1072.1|1072.8|1071.7|1
1654249500000|2022-06-03 09:45:00|1073.2|1071.7|1072.8|1071.8|1073.2|1072|1072.8|1071.7|1
1654249510000|2022-06-03 09:45:10|1073.3|1072.2|1073.1|1072.5|1073.3|1072.5|1073|1071.8|1
1654249520000|2022-06-03 09:45:20|1073|1072.4|1072.8|1071.8|1073.3|1072.4|1072.8|1071.8|2
1654249530000|2022-06-03 09:45:30|1073.1|1071.6|1072.8|1071.8|1073.1|1071.8|1072.8|1071.6|0
1654249560000|2022-06-03 09:46:00|1072.1|1071.5|1072.1|1071.1|1072.1|1071.5|1072.1|1071.1|1
1654249570000|2022-06-03 09:46:10|1072.3|1071.3|1072.5|1071|1072.5|1071.3|1072.3|1071|0
1654249580000|2022-06-03 09:46:20|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1654249590000|2022-06-03 09:46:30|1072.3|1071.3|1072.1|1071.1|1072.5|1071.3|1072.1|1071|0
1654249600000|2022-06-03 09:46:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1654249620000|2022-06-03 09:47:00|1072.3|1071.3|1072.6|1071.1|1072.6|1071.3|1072.3|1071.1|0
1654249670000|2022-06-03 09:47:50|1072.3|1071.3|1072.5|1071|1072.5|1071.3|1072.3|1071|0
1654249680000|2022-06-03 09:48:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1654249710000|2022-06-03 09:48:30|1072.6|1071.1|1072.3|1071.3|1072.6|1071.3|1072.3|1071.1|0
1654249730000|2022-06-03 09:48:50|1072.6|1071.1|1072.6|1071.1|1072.6|1071.6|1072.2|1071.1|1
1654249740000|2022-06-03 09:49:00|1072.4|1071.4|1072.4|1071.8|1072.4|1071.8|1072.4|1071.4|0
1654249760000|2022-06-03 09:49:20|||||||||1
1654249790000|2022-06-03 09:49:50|||||||||1
1654249800000|2022-06-03 09:50:00|1072.5|1071.5|1072.4|1071.8|1072.5|1071.8|1072.4|1071.5|0
1654249810000|2022-06-03 09:50:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|2
1654249850000|2022-06-03 09:50:50|||||||||2
1654249860000|2022-06-03 09:51:00|1073||1073||1073||1073||3
1654249900000|2022-06-03 09:51:40|1072.8|1072.2|1073|1072|1073|1072.2|1072.8|1072|0
1654249910000|2022-06-03 09:51:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1071.8|1
1654249920000|2022-06-03 09:52:00|1072.7|1072.1|1072.8|1072.2|1073|1072.2|1072.7|1072|0
1654249950000|2022-06-03 09:52:30|1073|1072|1073|1072|1073|1072|1073|1072|0
1654249960000|2022-06-03 09:52:40|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1654249970000|2022-06-03 09:52:50|1073|1072|1073|1072|1073|1072|1073|1072|0
1654249980000|2022-06-03 09:53:00|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1654250000000|2022-06-03 09:53:20|||||||||1
1654250020000|2022-06-03 09:53:40|1072.7|1072.1|1072.8|1072.2|1072.8|1072.2|1072.7|1072.1|0
1654250030000|2022-06-03 09:53:50|1073|1072|1072.8|1072.2|1073|1072.2|1072.8|1072|0
1654250040000|2022-06-03 09:54:00|1073|1072|1072.8|1072.2|1073|1072.2|1072.8|1072|0
1654250050000|2022-06-03 09:54:10|1073|1072|1073|1072|1073|1072|1073|1072|0
1654250080000|2022-06-03 09:54:40|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1654250110000|2022-06-03 09:55:10|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654250120000|2022-06-03 09:55:20|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654250140000|2022-06-03 09:55:40|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654250160000|2022-06-03 09:56:00|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1
1654250170000|2022-06-03 09:56:10|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1654250200000|2022-06-03 09:56:40|1073.1|1072.1|1073.4|1071.9|1073.4|1072.1|1073.1|1071.9|0
1654250220000|2022-06-03 09:57:00|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1
1654250230000|2022-06-03 09:57:10|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1654250290000|2022-06-03 09:58:10|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1654250320000|2022-06-03 09:58:40|1072.7|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|1
1654250350000|2022-06-03 09:59:10|||||||||1
1654250360000|2022-06-03 09:59:20|1072.7|1071.8|1072.8|1072.2|1072.8|1072.2|1072.6|1071.7|7
1654250450000|2022-06-03 10:00:50|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1654250460000|2022-06-03 10:01:00|1073|1072.4|1072.8|1072.2|1073.2|1072.4|1072.8|1072.1|4
1654250470000|2022-06-03 10:01:10|1072.9|1071.9|1072.6|1072|1072.9|1072|1072.6|1071.9|2
1654250480000|2022-06-03 10:01:20|1072.5|1071.5|1072.3|1071.7|1072.5|1071.7|1072.3|1071.5|7
1654250500000|2022-06-03 10:01:40|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1654250510000|2022-06-03 10:01:50|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|0
1654250550000|2022-06-03 10:02:30|1072.4|1071.8|1072.8|1072.2|1072.8|1072.2|1072.4|1071.8|1
1654250580000|2022-06-03 10:03:00|1072.9|1071.9|1072.8|1072.2|1072.9|1072.2|1072.8|1071.8|1
1654250630000|2022-06-03 10:03:50|||||||||1
1654250700000|2022-06-03 10:05:00|1073.5|1072|1073.5|1072|1073.5|1072.3|1072.9|1072|4
1654250740000|2022-06-03 10:05:40|1073.1|1072.1|1073.1|1072.1|1073.1|1072.2|1072.8|1072.1|0
1654250760000|2022-06-03 10:06:00|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1
1654250780000|2022-06-03 10:06:20|1072.7|1072.1|1071.9|1071.3|1072.7|1072.1|1071.9|1071.3|29
1654250830000|2022-06-03 10:07:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|1
1654250860000|2022-06-03 10:07:40|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654250870000|2022-06-03 10:07:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1654250880000|2022-06-03 10:08:00|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654250900000|2022-06-03 10:08:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1654250930000|2022-06-03 10:08:50|1072.3|1071.3|1072.1|1071.5|1072.3|1071.5|1071.9|1071.3|2
1654250940000|2022-06-03 10:09:00|1071.9|1071.3|1072.2|1071.6|1072.3|1071.6|1071.8|1071.2|7
1654250950000|2022-06-03 10:09:10|1072.1|1071.5|1072|1071.4|1072.1|1071.5|1072|1071.4|0
1654250970000|2022-06-03 10:09:30|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|0
1654250980000|2022-06-03 10:09:40|1071.6|1071|1072|1071.4|1072|1071.4|1071.6|1071|5
1654250990000|2022-06-03 10:09:50|1072.1|1071.5|1072|1071.4|1072.1|1071.5|1072|1071.4|0
1654251000000|2022-06-03 10:10:00|1072.1|1071.5|1072.3|1071.7|1072.3|1071.7|1072.1|1071.5|2
1654251010000|2022-06-03 10:10:10|1072.5|1071.5|1072.3|1071.7|1072.5|1071.7|1072.3|1071.5|0
1654251020000|2022-06-03 10:10:20|1072.5|1071.5|1072.3|1071.7|1072.5|1071.7|1072.3|1071.5|0
1654251030000|2022-06-03 10:10:30|1072.5|1071.5|1072.5|1071.5|1072.5|1071.7|1072.3|1071.5|0
1654251040000|2022-06-03 10:10:40|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|0
1654251050000|2022-06-03 10:10:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1654251060000|2022-06-03 10:11:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1654251070000|2022-06-03 10:11:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|0
1654251080000|2022-06-03 10:11:20|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|2
1654251090000|2022-06-03 10:11:30|1072.2|1071.6|1072.3|1071.3|1072.3|1071.6|1072.2|1071.3|0
1654251110000|2022-06-03 10:11:50|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1
1654251120000|2022-06-03 10:12:00|1072.1|1071.5|1071.8|1071.2|1072.1|1071.5|1071.8|1070.8|8
1654251140000|2022-06-03 10:12:20|1071.7|1071.1|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|3
1654251150000|2022-06-03 10:12:30|||||||||3
1654251180000|2022-06-03 10:13:00|1071.5|1070.9|1071.4|1070.8|1071.8|1071.1|1071.4|1070.8|9
1654251190000|2022-06-03 10:13:10|1071.3|1070.7|1071.6|1071|1072|1071|1071.1|1070.5|8
1654251200000|2022-06-03 10:13:20|1071.8|1070.8|1071.8|1070.8|1071.8|1071.1|1071.7|1070.8|0
1654251240000|2022-06-03 10:14:00|1071.4|1070.5|1071.3|1070.7|1071.4|1070.7|1071.1|1070.5|7
1654251270000|2022-06-03 10:14:30|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.1|1070.5|3
1654251280000|2022-06-03 10:14:40|||||||||2
1654251290000|2022-06-03 10:14:50|1071.1|1070.5|1070.6|1070|1071.2|1070.6|1070.6|1070|12
1654251300000|2022-06-03 10:15:00|1070.4|1069.8|1070.3|1069.7|1070.8|1069.8|1070.3|1069.5|3
1654251310000|2022-06-03 10:15:10|1070.5|1069.5|1070.3|1069.7|1070.5|1069.7|1070.2|1069.3|0
1654251330000|2022-06-03 10:15:30|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|0
1654251350000|2022-06-03 10:15:50|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|0
1654251360000|2022-06-03 10:16:00|1069.8|1069.2|1069|1068|1069.8|1069.2|1068.8|1067.8|23
1654251370000|2022-06-03 10:16:10|1069.1|1067.6|1068.5|1067.9|1069.1|1068|1068.5|1067.6|0
1654251380000|2022-06-03 10:16:20|1068.4|1067.8|1068.8|1067.8|1069|1067.8|1068.3|1067.5|7
1654251390000|2022-06-03 10:16:30|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1654251400000|2022-06-03 10:16:40|1068.8|1067.8|1068.7|1067.7|1068.8|1067.9|1068.5|1067.7|0
1654251410000|2022-06-03 10:16:50|1068.6|1067.6|1068.3|1067.7|1068.6|1067.7|1068.3|1067.6|0
1654251420000|2022-06-03 10:17:00|1068.2|1067.6|1068.6|1067.6|1068.6|1067.7|1068.2|1067.6|8
1654251430000|2022-06-03 10:17:10|1068.7|1067.7|1068.2|1067.6|1068.7|1067.7|1068.2|1067.6|1
1654251460000|2022-06-03 10:17:40|1068|1067.4|1068.3|1067.3|1068.3|1067.4|1068|1067.2|3
1654251470000|2022-06-03 10:17:50|1068|1067|1067.5|1066.5|1068|1067|1066.8|1065.7|32
1654251480000|2022-06-03 10:18:00|1067.3|1066.7|1067.7|1067.1|1067.8|1067.1|1067.3|1066.5|2
1654251490000|2022-06-03 10:18:10|1067.8|1067.2|1068.8|1067.8|1068.8|1067.9|1067.8|1067.2|4
1654251500000|2022-06-03 10:18:20|1068.9|1068.3|1069.3|1068.3|1069.3|1068.3|1068.9|1068.3|2
1654251510000|2022-06-03 10:18:30|1069.4|1067.9|1069.1|1068.1|1069.4|1068.1|1069.1|1067.9|2
1654251520000|2022-06-03 10:18:40|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|3
1654251530000|2022-06-03 10:18:50|1069.1|1068.1|1069.1|1068.1|1069.3|1068.4|1069|1068.1|0
1654251540000|2022-06-03 10:19:00|1068.9|1068.3|1069|1068.4|1069.3|1068.4|1068.9|1068.3|0
1654251560000|2022-06-03 10:19:20|1068.9|1068.3|1069|1068|1069.1|1068.3|1068.9|1067.6|1
1654251580000|2022-06-03 10:19:40|1068.7|1068.1|1068.8|1067.8|1068.8|1068.1|1068.4|1067.2|2
1654251600000|2022-06-03 10:20:00|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1654251630000|2022-06-03 10:20:30|1069|1067.5|1068.8|1067.8|1069|1067.8|1068.8|1067.5|0
1654251650000|2022-06-03 10:20:50|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1654251660000|2022-06-03 10:21:00|1068.7|1067.7|1068.6|1067.6|1068.7|1067.7|1068.6|1067.6|0
1654251670000|2022-06-03 10:21:10|1068.5|1067.5|1068.6|1067.1|1068.6|1067.5|1068.5|1067.1|0
1654251680000|2022-06-03 10:21:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1654251690000|2022-06-03 10:21:30|1067.9|1067.3|1069.1|1068.1|1069.2|1068.1|1067.9|1067.3|2
1654251700000|2022-06-03 10:21:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1654251750000|2022-06-03 10:22:30|1069.1|1068.1|1068.8|1068.2|1069.1|1068.2|1068.8|1068.1|4
1654251760000|2022-06-03 10:22:40|1068.6|1068|1069|1068.4|1069|1068.4|1068.6|1068|0
1654251780000|2022-06-03 10:23:00|1069.5|1068.5|1069.3|1068.7|1069.5|1068.7|1069.3|1068.5|0
1654251790000|2022-06-03 10:23:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1
1654251800000|2022-06-03 10:23:20|1070|1069.4|1070.5|1069.9|1070.8|1069.9|1070|1069.4|2
1654251810000|2022-06-03 10:23:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1
1654251820000|2022-06-03 10:23:40|1070.3|1069.7|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|0
1654251830000|2022-06-03 10:23:50|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1654251840000|2022-06-03 10:24:00|1070.3|1069.3|1070.2|1069.6|1070.7|1069.6|1070.2|1069.2|0
1654251850000|2022-06-03 10:24:10|1070.7|1069.2|1070.4|1069.4|1070.8|1069.9|1070.4|1069.2|13
1654251860000|2022-06-03 10:24:20|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1654251890000|2022-06-03 10:24:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1654251900000|2022-06-03 10:25:00|1070.4|1068.9|1070.5|1069|1070.5|1069|1070.4|1068.9|0
1654251920000|2022-06-03 10:25:20|1070.3|1069.3|1070.5|1069|1070.5|1069.3|1070.3|1069|0
1654251930000|2022-06-03 10:25:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1654251960000|2022-06-03 10:26:00|1070.3|1068.8|1070.4|1068.9|1070.4|1068.9|1070.3|1068.8|1
1654251970000|2022-06-03 10:26:10|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1654251980000|2022-06-03 10:26:20|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.6|1069.3|3
1654252020000|2022-06-03 10:27:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1654252040000|2022-06-03 10:27:20|1070.5|1069.9|1070.8|1070.2|1070.8|1070.2|1070.5|1069.8|0
1654252060000|2022-06-03 10:27:40|1070.5|1069.9|1070.8|1069.3|1070.8|1069.9|1070.5|1069.3|1
1654252110000|2022-06-03 10:28:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1654252120000|2022-06-03 10:28:40|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1
1654252160000|2022-06-03 10:29:20|1070.6|1070|1070.3|1068.8|1070.7|1070|1070.3|1068.8|9
1654252180000|2022-06-03 10:29:40|1070|1068.5|1070.1|1068.6|1070.1|1068.8|1069.8|1068.5|3
1654252210000|2022-06-03 10:30:10|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1
1654252250000|2022-06-03 10:30:50|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1654252260000|2022-06-03 10:31:00|1070.1|1068.6|1070.1|1069.1|1070.1|1069.1|1070.1|1068.6|0
1654252330000|2022-06-03 10:32:10|1070|1069|1069.9|1068.9|1070|1069|1069.9|1068.9|0
1654252350000|2022-06-03 10:32:30|1069.8|1068.8|1070|1068.5|1070|1068.8|1069.8|1068.5|0
1654252360000|2022-06-03 10:32:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1654252370000|2022-06-03 10:32:50|1068.6|1067.1|1067.8|1066.8|1068.6|1067.1|1067.8|1066.8|9
1654252380000|2022-06-03 10:33:00|1068|1067|1068.1|1066.6|1068.5|1067.2|1068|1066.6|1
1654252390000|2022-06-03 10:33:10|1068.2|1066.7|1068.5|1067|1068.5|1067|1068.2|1066.7|1
1654252430000|2022-06-03 10:33:50|1068.1|1067.1|1068.5|1067|1068.5|1067.1|1068|1066.7|1
1654252440000|2022-06-03 10:34:00|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1066.7|0
1654252450000|2022-06-03 10:34:10|1068|1067|1068|1067.4|1068|1067.4|1068|1067|3
1654252460000|2022-06-03 10:34:20|1067.9|1067.3|1068.1|1067.1|1068.1|1067.3|1067.9|1067.1|0
1654252470000|2022-06-03 10:34:30|1067.8|1067.2|1068.7|1067.2|1068.8|1067.3|1067.8|1066.8|0
1654252490000|2022-06-03 10:34:50|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1
1654252510000|2022-06-03 10:35:10|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1654252540000|2022-06-03 10:35:40|1068.5|1067.5|1068.6|1067.6|1068.6|1067.6|1068.5|1067.5|0
1654252550000|2022-06-03 10:35:50|1068.3|1067.7|1068.6|1067.6|1069.5|1068|1068.3|1067.6|1
1654252560000|2022-06-03 10:36:00|1069|1067.5|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1654252570000|2022-06-03 10:36:10|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1654252580000|2022-06-03 10:36:20|1068.8|1067.3|1069.2|1067.7|1069.2|1067.7|1068.8|1067.3|2
1654252600000|2022-06-03 10:36:40|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1654252610000|2022-06-03 10:36:50|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1654252620000|2022-06-03 10:37:00|1068.8|1067.8|1069.2|1067.7|1069.2|1067.9|1068.8|1067.5|0
1654252630000|2022-06-03 10:37:10|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1654252650000|2022-06-03 10:37:30|1070|1068.5|1069.2|1067.7|1070|1068.5|1069.2|1067.7|8
1654252660000|2022-06-03 10:37:40|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1654252670000|2022-06-03 10:37:50|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1654252700000|2022-06-03 10:38:20|1069|1068.4|1069.6|1069|1070.4|1069.3|1069|1068.4|20
1654252710000|2022-06-03 10:38:30|1069.5|1068.9|1068.3|1067.7|1069.7|1068.9|1068.2|1067.6|18
1654252720000|2022-06-03 10:38:40|1067.9|1067.3|1068.3|1067.3|1068.5|1067.4|1067.7|1067|13
1654252730000|2022-06-03 10:38:50|1068.2|1067.2|1067.7|1066.2|1068.2|1067.2|1067.4|1066.2|1
1654252740000|2022-06-03 10:39:00|1067.5|1066.5|1067.9|1066.4|1068|1066.6|1067.5|1066.3|0
1654252750000|2022-06-03 10:39:10|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1654252760000|2022-06-03 10:39:20|1067.9|1066.4|1067.6|1066.6|1068|1066.7|1067.3|1066.4|0
1654252770000|2022-06-03 10:39:30|1068|1067|1066.5|1065.5|1068.2|1067.4|1066.3|1065.3|9
1654252780000|2022-06-03 10:39:40|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1
1654252790000|2022-06-03 10:39:50|1066.8|1065.8|1067|1065.5|1067|1065.8|1066.8|1065.5|4
1654252800000|2022-06-03 10:40:00|1066.3|1065.3|1066.2|1064.7|1066.7|1065.4|1066|1064.7|13
1654252810000|2022-06-03 10:40:10|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1654252820000|2022-06-03 10:40:20|1066|1064.5|1066.1|1064.6|1066.1|1064.6|1066|1064.5|5
1654252830000|2022-06-03 10:40:30|1066|1064.5|1066|1064.5|1066.8|1065.4|1065.9|1064.4|15
1654252840000|2022-06-03 10:40:40|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|0
1654252850000|2022-06-03 10:40:50|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1654252890000|2022-06-03 10:41:30|1066.3|1064.8|1066.2|1064.7|1066.3|1064.8|1066.2|1064.7|4
1654252900000|2022-06-03 10:41:40|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1654252910000|2022-06-03 10:41:50|||||||||1
1654252920000|2022-06-03 10:42:00|1065.8|1064.8|1066.3|1064.8|1066.3|1064.9|1065.5|1064.8|1
1654252930000|2022-06-03 10:42:10|1066|1065.4|1066.2|1064.7|1066.5|1065.6|1066|1064.7|2
1654252950000|2022-06-03 10:42:30|1065.8|1064.8|1065.6|1065|1065.8|1065|1065.6|1064.8|0
1654252960000|2022-06-03 10:42:40|1065.5|1064.9|1065.5|1064.9|1065.6|1065|1065.5|1064.9|2
1654252980000|2022-06-03 10:43:00|1065.4|1064.8|1065.3|1064.7|1065.4|1064.8|1065.3|1064.7|4
1654252990000|2022-06-03 10:43:10|1065.2|1064.6|1065.6|1064.6|1065.6|1064.6|1065.2|1064.6|3
1654253040000|2022-06-03 10:44:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1654253050000|2022-06-03 10:44:10|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1654253070000|2022-06-03 10:44:30|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1654253080000|2022-06-03 10:44:40|1065.5|1064.9|1065.6|1064.6|1065.6|1064.9|1065.5|1064.6|3
1654253100000|2022-06-03 10:45:00|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|1
1654253140000|2022-06-03 10:45:40|1066.1|1064.6|1065.8|1064.8|1066.1|1064.9|1065.5|1064.5|8
1654253150000|2022-06-03 10:45:50|1066|1064.5|1064.8|1063.3|1066|1064.7|1064.3|1063.3|36
1654253160000|2022-06-03 10:46:00|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.3|3
1654253170000|2022-06-03 10:46:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1
1654253190000|2022-06-03 10:46:30|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1654253200000|2022-06-03 10:46:40|1064|1063.4|1063.7|1062.7|1064.4|1063.4|1063.7|1062.7|4
1654253210000|2022-06-03 10:46:50|1063.9|1062.4|1063.9|1062.4|1063.9|1062.8|1063.4|1062.4|4
1654253220000|2022-06-03 10:47:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.7|1063.3|1062.6|1
1654253230000|2022-06-03 10:47:10|1063.7|1062.7|1064.5|1063|1064.5|1063|1063.6|1062.6|4
1654253240000|2022-06-03 10:47:20|1064.3|1062.8|1063.8|1062.8|1064.3|1062.8|1063.8|1062.8|1
1654253250000|2022-06-03 10:47:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1654253260000|2022-06-03 10:47:40|1063.2|1062.6|1063.3|1062.3|1063.3|1062.6|1063.2|1062.3|0
1654253280000|2022-06-03 10:48:00|1063.8|1062.8|1064.5|1063|1064.5|1063.2|1063.8|1062.7|5
1654253310000|2022-06-03 10:48:30|1063.7|1062.2|1063.8|1062.8|1063.8|1062.8|1063.7|1062.2|6
1654253340000|2022-06-03 10:49:00|1064|1062.5|1063.5|1062.5|1064|1062.8|1063.5|1062.5|16
1654253350000|2022-06-03 10:49:10|1063.7|1062.2|1063.7|1062.2|1063.7|1062.6|1063.6|1062.2|6
1654253360000|2022-06-03 10:49:20|1063.4|1062.8|1063.8|1062.3|1063.8|1063.1|1063.4|1062.3|3
1654253370000|2022-06-03 10:49:30|1063.9|1062.4|1063.8|1062.8|1063.9|1062.8|1063.8|1062.4|0
1654253380000|2022-06-03 10:49:40|1063.9|1062.4|1063.7|1062.7|1063.9|1062.7|1063.7|1062.4|2
1654253400000|2022-06-03 10:50:00|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1
1654253410000|2022-06-03 10:50:10||1062.3||1062.8||1062.8||1062.3|3
1654253420000|2022-06-03 10:50:20|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1654253430000|2022-06-03 10:50:30|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1654253450000|2022-06-03 10:50:50|1063.6|1062.1|1063.6|1062.6|1063.6|1062.7|1063.3|1062.1|8
1654253460000|2022-06-03 10:51:00|1063.3|1062.7|1063.5|1062.5|1063.5|1062.7|1063.3|1062.5|0
1654253470000|2022-06-03 10:51:10|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|0
1654253480000|2022-06-03 10:51:20|1063.3|1062.7|1064.3|1063.3|1064.3|1063.3|1063.3|1062.7|4
1654253490000|2022-06-03 10:51:30|1064.2|1063.6|1064.8|1063.8|1064.8|1063.8|1063.9|1062.5|9
1654253500000|2022-06-03 10:51:40|1064.7|1064.1|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|0
1654253520000|2022-06-03 10:52:00|1064.3|1063.8|1065|1064.4|1065.3|1064.6|1064.3|1063|11
1654253550000|2022-06-03 10:52:30|1064.9|1064.3|1064.5|1063.9|1064.9|1064.3|1064.4|1063.8|8
1654253570000|2022-06-03 10:52:50|1064.6|1063.6|1064.8|1063.8|1065.4|1064.1|1064.6|1063.6|3
1654253580000|2022-06-03 10:53:00|1064.9|1064.2|1065.1|1064.1|1065.1|1064.2|1064.8|1063.5|0
1654253590000|2022-06-03 10:53:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1654253610000|2022-06-03 10:53:30|1064.3|1063.7|1064.3|1063.3|1064.5|1063.7|1064.2|1063.3|1
1654253630000|2022-06-03 10:53:50|1064.6|1063.1|1064.5|1063|1064.6|1063.3|1064.3|1063|0
1654253640000|2022-06-03 10:54:00|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|0
1654253660000|2022-06-03 10:54:20|1064.3|1063.3|1064.3|1063.7|1064.3|1063.7|1064.3|1063.3|0
1654253670000|2022-06-03 10:54:30|1064.2|1063.6|1064.3|1063.3|1064.3|1063.6|1064.2|1063.3|0
1654253680000|2022-06-03 10:54:40|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1654253700000|2022-06-03 10:55:00|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1654253720000|2022-06-03 10:55:20||1063.7||1063.7||1063.7||1063.7|0
1654253760000|2022-06-03 10:56:00|1064.4|1063.8|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|1
1654253790000|2022-06-03 10:56:30|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1654253820000|2022-06-03 10:57:00|1064.2|1063.6|1063.8|1062.8|1064.2|1063.6|1063.7|1062.8|2
1654253840000|2022-06-03 10:57:20|1063.7|1063.1|1063.5|1062.9|1063.9|1063.2|1063.5|1062.9|1
1654253850000|2022-06-03 10:57:30|1063.3|1062.7|1063.3|1062.3|1063.4|1062.7|1063.3|1062.3|0
1654253910000|2022-06-03 10:58:30|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|3
1654253950000|2022-06-03 10:59:10|1063.1|1062.5|1064|1062.5|1064|1062.6|1063.1|1062.4|1
1654253960000|2022-06-03 10:59:20|1063.9|1062.4|1063.9|1062.4|1064|1062.5|1063.9|1062.4|1
1654253980000|2022-06-03 10:59:40|1063.8|1062.8|1064|1062.5|1064|1062.8|1063.2|1062.4|2
1654254000000|2022-06-03 11:00:00|1063.6|1062.6|1063.3|1062.3|1063.6|1062.6|1063.3|1062.3|0
1654254010000|2022-06-03 11:00:10|1063|1062.4|1062.1|1061.1|1063|1062.4|1062|1060.7|8
1654254020000|2022-06-03 11:00:20||1061.5||1061.5||1061.5||1061.5|1
1654254030000|2022-06-03 11:00:30|1062.2|1061.6|1062.9|1061.4|1063|1061.8|1062.2|1061.3|3
1654254040000|2022-06-03 11:00:40|1063|1061.5|1062.3|1061.7|1063|1061.7|1062.3|1061.3|0
1654254060000|2022-06-03 11:01:00|1062.2|1061.6|1061.5|1060.9|1062.2|1061.6|1061.5|1060.9|2
1654254070000|2022-06-03 11:01:10|||||||||1
1654254090000|2022-06-03 11:01:30|1061.4|1060.8|1061.5|1060.5|1061.8|1060.8|1061.3|1060.3|3
1654254100000|2022-06-03 11:01:40|1061.8|1060.8|1061.5|1060.9|1061.8|1060.9|1061.5|1060.8|2
1654254110000|2022-06-03 11:01:50|1061.8|1061.2|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|2
1654254150000|2022-06-03 11:02:30|1061.7|1061.1|1061.5|1060.9|1061.7|1061.1|1061.5|1060.9|0
1654254230000|2022-06-03 11:03:50|1061.4|1060.8|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|2
1654254240000|2022-06-03 11:04:00|||||||||1
1654254280000|2022-06-03 11:04:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1654254290000|2022-06-03 11:04:50|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|3
1654254300000|2022-06-03 11:05:00|1062|1061|1061.8|1061.2|1062.3|1061.5|1061.8|1061|3
1654254310000|2022-06-03 11:05:10|1061.9|1060.9|1061.8|1060.8|1061.9|1060.9|1061.8|1060.8|0
1654254350000|2022-06-03 11:05:50|1061.1|1060.5|1061.5|1060.9|1061.6|1060.9|1061.1|1060.5|3
1654254360000|2022-06-03 11:06:00|1061.3|1060.7|1061.5|1060.9|1061.8|1060.9|1061.3|1060.3|3
1654254370000|2022-06-03 11:06:10|1061.1|1060.5|1061.5|1060.9|1061.8|1060.9|1061.1|1060.3|7
1654254400000|2022-06-03 11:06:40|1061.9|1060.4|1061.8|1060.3|1061.9|1060.7|1061.1|1060.1|2
1654254420000|2022-06-03 11:07:00|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1
1654254430000|2022-06-03 11:07:10|1061.8|1060.8|1061.5|1060.9|1061.8|1060.9|1061.5|1060.8|1
1654254440000|2022-06-03 11:07:20|1061.4|1060.8|1061.1|1060.5|1061.4|1060.8|1061.1|1060.4|1
1654254450000|2022-06-03 11:07:30|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|16
1654254460000|2022-06-03 11:07:40|||||||||3
1654254470000|2022-06-03 11:07:50|1061|1060|1060.8|1059.8|1061|1060|1060.8|1059.8|1
1654254490000|2022-06-03 11:08:10|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|4
1654254500000|2022-06-03 11:08:20|1060.3|1059.7|1059.3|1058.7|1060.5|1059.7|1059.3|1058.5|5
1654254530000|2022-06-03 11:08:50|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1654254540000|2022-06-03 11:09:00|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|7
1654254550000|2022-06-03 11:09:10|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|3
1654254560000|2022-06-03 11:09:20|1059.9|1059.3|1059.8|1059.2|1059.9|1059.3|1059.8|1059.2|0
1654254570000|2022-06-03 11:09:30|1059.9|1059.3|1060.4|1059.4|1060.4|1059.4|1059.9|1059.3|0
1654254600000|2022-06-03 11:10:00|1060.6|1059.1|1060.9|1059.9|1061|1059.9|1059.7|1059.1|4
1654254610000|2022-06-03 11:10:10|1060.8|1060.2|1060.3|1059.7|1060.8|1060.2|1060.3|1059.7|1
1654254620000|2022-06-03 11:10:20|1060.6|1059.6|1060.4|1059.8|1061|1059.8|1060.4|1059.4|0
1654254630000|2022-06-03 11:10:30|1060.3|1059.7|1059.8|1059.2|1060.3|1059.7|1059.8|1059.2|14
1654254650000|2022-06-03 11:10:50|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1654254660000|2022-06-03 11:11:00|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|2
1654254700000|2022-06-03 11:11:40|1059.7|1059.1|1059.8|1059.2|1059.8|1059.2|1059.7|1059.1|1
1654254720000|2022-06-03 11:12:00|1059.9|1059.3|1060|1059.4|1060|1059.4|1059.9|1059.3|0
1654254730000|2022-06-03 11:12:10|1060.4||1060.4||1060.4||1060.4||1
1654254750000|2022-06-03 11:12:30|1060||1060||1060||1060||0
1654254770000|2022-06-03 11:12:50|1060.4||1060.4||1060.4||1060.4||2
1654254780000|2022-06-03 11:13:00|1060.6|1059.1|1060.4|1059.4|1060.6|1059.4|1060.4|1059.1|0
1654254830000|2022-06-03 11:13:50|1060|1059.3|1060|1059.4|1060.3|1059.4|1060|1059.3|0
1654254840000|2022-06-03 11:14:00|1060.3|1059.3|1060.4|1059.4|1060.6|1059.4|1060.3|1059.1|0
1654254870000|2022-06-03 11:14:30|1060.1|1059.5|1059.8|1059.2|1060.1|1059.5|1059.8|1059.2|1
1654254880000|2022-06-03 11:14:40|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1654254990000|2022-06-03 11:16:30|1060.1|1059.4|1060.4|1059.4|1060.4|1059.4|1060.1|1059.4|3
1654255020000|2022-06-03 11:17:00|1060.3|1059.7|1060.4|1059.4|1060.4|1059.7|1060.1|1059.3|2
1654255040000|2022-06-03 11:17:20|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|0
1654255050000|2022-06-03 11:17:30|1060.6|1059.6|1061.4|1059.9|1061.4|1060.2|1060.6|1059.6|3
1654255060000|2022-06-03 11:17:40|1061.2|1060.2|1061.6|1060.1|1061.6|1060.2|1061.2|1059.9|0
1654255090000|2022-06-03 11:18:10||1060.6||1060.6||1060.6||1060.6|0
1654255120000|2022-06-03 11:18:40|1061.7|1060.7|1061.6|1060.6|1061.7|1060.7|1061.6|1060.6|0
1654255130000|2022-06-03 11:18:50|1061.8|1060.8|1062.7|1061.2|1063|1061.7|1061.8|1060.8|5
1654255140000|2022-06-03 11:19:00|1062.6|1062|1062.8|1062.2|1062.9|1062.2|1062.6|1061.8|0
1654255150000|2022-06-03 11:19:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654255160000|2022-06-03 11:19:20|1062.6|1062|1062.4|1061.4|1062.6|1062|1062.4|1061.4|2
1654255170000|2022-06-03 11:19:30|1062.3|1061.8|1062.3|1061.7|1062.3|1061.8|1062.3|1061.7|7
1654255180000|2022-06-03 11:19:40|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|0
1654255200000|2022-06-03 11:20:00|1062.2|1061.6|1062.4|1061.4|1062.4|1061.6|1062.2|1061.4|0
1654255210000|2022-06-03 11:20:10|1062.1|1061.5|1061.9|1060.4|1062.1|1061.5|1061.6|1060.4|0
1654255220000|2022-06-03 11:20:20|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1654255240000|2022-06-03 11:20:40|1062|1061.4|1062.2|1061.2|1062.2|1061.4|1062|1061.2|0
1654255250000|2022-06-03 11:20:50|1062.3|1061.3|1062.3|1061.7|1062.6|1061.7|1062.3|1061|109
1654255270000|2022-06-03 11:21:10|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1
1654255280000|2022-06-03 11:21:20|1062.1|1061.5|1062.4|1061.4|1062.4|1061.5|1062.1|1061.4|0
1654255330000|2022-06-03 11:22:10|1062.7|1061.7|1063|1061.5|1063.5|1062.2|1062.7|1061.5|13
1654255340000|2022-06-03 11:22:20|1062.9|1061.9|1063.4|1062.4|1063.5|1062.4|1062.9|1061.6|0
1654255350000|2022-06-03 11:22:30|1063.6|1062.1|1064|1062.5|1064|1062.5|1063.4|1062.1|1
1654255380000|2022-06-03 11:23:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1
1654255390000|2022-06-03 11:23:10|1063.7|1063.1|1064.4|1062.9|1064.4|1063.2|1063.7|1062.9|1
1654255410000|2022-06-03 11:23:30|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1654255420000|2022-06-03 11:23:40|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1654255430000|2022-06-03 11:23:50||1062.9||1062.9||1062.9||1062.9|1
1654255460000|2022-06-03 11:24:20|1064.3|1062.8|1064|1062.5|1064.3|1062.8|1064|1062.5|1
1654255480000|2022-06-03 11:24:40|1063.7|1062.7|1062.1|1061.1|1063.7|1062.7|1062.1|1061|2
1654255510000|2022-06-03 11:25:10||1060.6||1060.6||1060.6||1060.6|2
1654255530000|2022-06-03 11:25:30|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|4
1654255550000|2022-06-03 11:25:50|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1654255560000|2022-06-03 11:26:00|1061|1060|1059.4|1058.4|1061|1060|1059.2|1058|15
1654255570000|2022-06-03 11:26:10|1059.3|1058.7|1060|1058.5|1060.1|1058.7|1059.3|1058.5|1
1654255580000|2022-06-03 11:26:20|1059.1|1057.6|1059.1|1057.6|1059.3|1057.8|1059.1|1057.6|5
1654255590000|2022-06-03 11:26:30|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1
1654255600000|2022-06-03 11:26:40|1059.4|1057.9|1059.5|1058|1059.5|1058|1059.4|1057.9|1
1654255610000|2022-06-03 11:26:50|1059.9|1058.4|1060|1058.5|1060|1058.5|1059.9|1058.4|1
1654255640000|2022-06-03 11:27:20|1059.6|1059|1059.6|1058.1|1059.8|1059.2|1059.6|1058.1|3
1654255650000|2022-06-03 11:27:30|1059.5|1058|1058.8|1058.2|1059.5|1058.2|1058.8|1058|2
1654255660000|2022-06-03 11:27:40|1059.1|1058.5|1059|1058.4|1059.1|1058.5|1059|1058.4|1
1654255670000|2022-06-03 11:27:50|1059.4|1058.1|1059.5|1058|1059.5|1058.1|1059.1|1057.9|1
1654255680000|2022-06-03 11:28:00|1059.1|1058.1|1057.7|1057.1|1059.5|1058.1|1057.7|1057.1|11
1654255690000|2022-06-03 11:28:10|1057.8|1057.2|1058.5|1057|1058.5|1057.4|1057.8|1056.9|2
1654255700000|2022-06-03 11:28:20|1058.1|1057.1|1057.7|1056.2|1058.4|1057.1|1057.3|1056.2|20
1654255710000|2022-06-03 11:28:30|1057.6|1056.1|1057.6|1056.6|1057.7|1056.6|1057.6|1056.1|0
1654255740000|2022-06-03 11:29:00|1058.1|1056.7|1057.5|1056.9|1058.2|1057|1057.5|1056.7|4
1654255750000|2022-06-03 11:29:10|1057.8|1057.2|1058.8|1058.2|1058.8|1058.2|1057.8|1057.2|10
1654255760000|2022-06-03 11:29:20|1058.7|1058.1|1059.7|1058.2|1059.7|1058.4|1058.7|1058.1|6
1654255770000|2022-06-03 11:29:30|1059.6|1058.1|1059.4|1058.4|1060.1|1059.5|1059.4|1058|17
1654255780000|2022-06-03 11:29:40|1059.6|1058.1|1059.8|1058.3|1059.9|1058.4|1059.6|1058.1|0
1654255790000|2022-06-03 11:29:50|1059.6|1058.1|1058.8|1058.2|1059.6|1058.4|1058.8|1058.1|0
1654255800000|2022-06-03 11:30:00|1059|1058|1059.5|1058|1059.5|1058.1|1059|1057.9|0
1654255810000|2022-06-03 11:30:10|1059.4|1058.8|1060.5|1059|1060.5|1059|1059.4|1058.5|1
1654255820000|2022-06-03 11:30:20|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1
1654255840000|2022-06-03 11:30:40|1059.8|1059.2|1060.1|1058.6|1060.5|1059.2|1059.6|1058.6|2
1654255850000|2022-06-03 11:30:50|1060|1058.5|1059.8|1059.2|1060|1059.2|1059.6|1058.5|0
1654255860000|2022-06-03 11:31:00|1060.2|1058.9|1060.6|1059.1|1060.6|1059.1|1060.2|1058.9|1
1654255870000|2022-06-03 11:31:10|1060.5|1059|1060.7|1059.2|1060.7|1059.2|1060.5|1059|0
1654255900000|2022-06-03 11:31:40|1060.9|1059.4|1061|1059.5|1061|1059.5|1060.9|1059.4|0
1654255910000|2022-06-03 11:31:50|1061.1|1059.6|1061.4|1059.9|1061.4|1060.1|1061|1059.6|3
1654255920000|2022-06-03 11:32:00|1061.5|1060|1061.4|1060.4|1061.5|1060.4|1061.3|1060|0
1654255930000|2022-06-03 11:32:10|1061.3|1060.7|1061.9|1060.9|1061.9|1060.9|1061.3|1060.7|1
1654255940000|2022-06-03 11:32:20|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|3
1654255950000|2022-06-03 11:32:30|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1654255960000|2022-06-03 11:32:40|1061|1060.4|1062|1061.4|1062|1061.4|1061|1060.1|9
1654255970000|2022-06-03 11:32:50|1062.3|1061.3|1062.4|1061.4|1062.4|1061.4|1062.3|1061.3|0
1654255980000|2022-06-03 11:33:00|1062.2|1061.6|1062.5|1061.9|1063.2|1062.1|1062.2|1061.5|3
1654255990000|2022-06-03 11:33:10|1063|1061.5|1061.8|1061.2|1063.2|1061.9|1061.8|1061.2|14
1654256000000|2022-06-03 11:33:20|1062.3|1061.7|1063.4|1061.9|1063.4|1061.9|1062.3|1061.7|2
1654256010000|2022-06-03 11:33:30|1063.2|1062.2|1062.9|1062.3|1063.4|1062.4|1062.9|1062.2|0
1654256020000|2022-06-03 11:33:40|1062.5|1061.9|1062.5|1061.9|1062.7|1061.9|1062.4|1061.2|3
1654256030000|2022-06-03 11:33:50|1062.6|1062|1062.6|1061.6|1062.6|1062|1062.6|1061.6|0
1654256040000|2022-06-03 11:34:00|1062.5|1061.5|1062.7|1061.2|1062.7|1061.5|1062.5|1061.2|0
1654256050000|2022-06-03 11:34:10|1062.6|1062|1063.4|1062.4|1063.4|1062.4|1062.6|1062|5
1654256060000|2022-06-03 11:34:20|1063.7|1062.2|1063.6|1062.6|1064.4|1062.9|1063.6|1062.2|9
1654256070000|2022-06-03 11:34:30|1063.2|1062.9|1063.9|1062.9|1064.2|1062.9|1063.2|1062.5|43
1654256080000|2022-06-03 11:34:40|1063.7|1063.1|1063.8|1063.2|1064|1063.2|1063.7|1062.9|0
1654256090000|2022-06-03 11:34:50|1064|1063|1064.4|1063.4|1064.8|1063.4|1064|1063|0
1654256100000|2022-06-03 11:35:00|1064.2|1062.7|1064.1|1063.1|1064.2|1063.1|1064.1|1062.7|2
1654256110000|2022-06-03 11:35:10|1063.8|1063.2|1064.1|1063.1|1064.1|1063.3|1063.8|1063|2
1654256120000|2022-06-03 11:35:20|1064.5|1063|1064.7|1063.2|1064.7|1063.2|1064.5|1063|8
1654256130000|2022-06-03 11:35:30|1064.4|1063.4|1064.7|1063.2|1064.7|1063.4|1064.4|1063.2|0
1654256140000|2022-06-03 11:35:40|1065|1063.5|1064.9|1063.4|1065.1|1064|1064.6|1063.4|55
1654256150000|2022-06-03 11:35:50|1064.8|1063.3|1064.9|1063.4|1064.9|1063.4|1064.8|1063.3|2
1654256160000|2022-06-03 11:36:00|1065|1064|1064.7|1063.7|1065.2|1064|1064.7|1063.7|1
1654256170000|2022-06-03 11:36:10|1065.1|1064.1|1065.7|1065.1|1065.7|1065.1|1065.1|1064.1|10
1654256180000|2022-06-03 11:36:20|1065.8|1065.2|1065.5|1064.9|1065.8|1065.2|1065.4|1064.7|10
1654256190000|2022-06-03 11:36:30|1065.6|1065|1065.9|1065.3|1066|1065.4|1065.6|1064.9|5
1654256200000|2022-06-03 11:36:40|1065.8|1064.9|1065.9|1064.9|1065.9|1065.2|1065.8|1064.9|2
1654256210000|2022-06-03 11:36:50|1066|1065.3|1065.9|1065.3|1066|1065.4|1065.8|1065.2|1
1654256220000|2022-06-03 11:37:00|1066|1065.4|1066.8|1065.3|1066.8|1065.6|1066|1065.3|6
1654256230000|2022-06-03 11:37:10|1066.5|1065.5|1066.6|1065.1|1066.6|1065.5|1066.4|1065.1|6
1654256240000|2022-06-03 11:37:20|1066.3|1065.3|1066.4|1065.4|1066.8|1065.4|1066|1064.7|10
1654256250000|2022-06-03 11:37:30|1066.3|1064.9|1066.4|1064.9|1066.4|1064.9|1066.3|1064.8|1
1654256260000|2022-06-03 11:37:40|1066|1065|1066.2|1064.7|1066.2|1065|1065.9|1064.7|1
1654256270000|2022-06-03 11:37:50|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|0
1654256280000|2022-06-03 11:38:00|1065.8|1064.3|1065.6|1064.1|1065.8|1064.3|1065.5|1064|8
1654256290000|2022-06-03 11:38:10|1065.9|1064.4|1065.8|1064.3|1065.9|1064.4|1065.7|1064.2|4
1654256300000|2022-06-03 11:38:20|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1654256310000|2022-06-03 11:38:30|1065.9|1064.9|1065.9|1064.9|1066|1064.9|1065.7|1064.2|1
1654256320000|2022-06-03 11:38:40|1066.2|1064.7|1066.3|1064.8|1066.3|1064.8|1066.2|1064.7|0
1654256330000|2022-06-03 11:38:50|1066.2|1065.2|1066.2|1065.2|1066.2|1065.4|1066|1065.2|0
1654256340000|2022-06-03 11:39:00|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1
1654256350000|2022-06-03 11:39:10|1065.8|1064.3|1065.4|1064.4|1066|1064.5|1065.4|1064.3|1
1654256360000|2022-06-03 11:39:20|1065.5|1064|1064.9|1064.3|1065.5|1064.3|1064.9|1064|2
1654256370000|2022-06-03 11:39:30|1064.8|1064.2|1065.2|1064.2|1065.3|1064.5|1064.8|1064.2|7
1654256380000|2022-06-03 11:39:40|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|2
1654256390000|2022-06-03 11:39:50|1065.4|1064.4|1065.5|1064|1065.5|1064.4|1065.4|1064|14
1654256400000|2022-06-03 11:40:00|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|0
1654256410000|2022-06-03 11:40:10|1065.5|1064|1065.2|1064.2|1065.5|1064.2|1065.2|1064|1
1654256420000|2022-06-03 11:40:20|1065.4|1064.6|1065.4|1064.4|1065.4|1064.6|1065.4|1064.4|0
1654256430000|2022-06-03 11:40:30|1065.5|1064.9|1065.1|1064.5|1065.5|1064.9|1065.1|1064.5|2
1654256440000|2022-06-03 11:40:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1
1654256460000|2022-06-03 11:41:00|||||||||4
1654256470000|2022-06-03 11:41:10|1065.6|1065|1065.6|1065|1065.9|1065.1|1065.5|1064.7|8
1654256480000|2022-06-03 11:41:20|1065.8|1064.8|1065.4|1064.8|1065.8|1065|1065.4|1064.8|5
1654256490000|2022-06-03 11:41:30|1065.9|1064.4|1065.9|1064.9|1065.9|1064.9|1065.7|1064.4|7
1654256510000|2022-06-03 11:41:50|1065.7|1065.1|1065.6|1065|1065.8|1065.1|1065.6|1064.8|0
1654256520000|2022-06-03 11:42:00|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|3
1654256550000|2022-06-03 11:42:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1
1654256560000|2022-06-03 11:42:40|||||||||1
1654256580000|2022-06-03 11:43:00|||||||||1
1654256620000|2022-06-03 11:43:40|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|1
1654256630000|2022-06-03 11:43:50|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1654256670000|2022-06-03 11:44:30|||||||||2
1654256690000|2022-06-03 11:44:50|||||||||5
1654256700000|2022-06-03 11:45:00|||||||||15
1654256730000|2022-06-03 11:45:30|1065.3|1064.7|1066.2|1065.2|1066.2|1065.2|1064.7|1064.1|13
1654256740000|2022-06-03 11:45:40|1065.8|1064.3|1065.4|1064.4|1065.8|1064.7|1065.2|1064.3|5
1654256750000|2022-06-03 11:45:50|1065.8|1064.8|1065.2|1064.2|1065.8|1064.8|1065.1|1064.2|11
1654256760000|2022-06-03 11:46:00|1065.1|1064.5|1065.4|1064.4|1065.4|1064.5|1065.1|1064.4|0
1654256770000|2022-06-03 11:46:10|1065.1|1064.5|1065.4|1064.4|1065.4|1064.5|1065.1|1064.4|1
1654256800000|2022-06-03 11:46:40|1065.1|1064.5|1065.4|1064.4|1065.4|1064.8|1065|1064.2|4
1654256810000|2022-06-03 11:46:50|1065.1|1064.5|1065.1|1064.5|1065.4|1064.8|1065.1|1064.4|3
1654256820000|2022-06-03 11:47:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1654256830000|2022-06-03 11:47:10|1064.8|1064.2|1064.9|1064.3|1064.9|1064.3|1064.8|1064.2|2
1654256840000|2022-06-03 11:47:20|1065|1064.4|1065|1064.4|1065.4|1064.4|1065|1064.4|2
1654256850000|2022-06-03 11:47:30|1064.7|1064|1064.7|1064.1|1064.7|1064.1|1064.7|1064|10
1654256890000|2022-06-03 11:48:10|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|3
1654256900000|2022-06-03 11:48:20|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|7
1654256910000|2022-06-03 11:48:30|1064.6|1063.6|1064.5|1063.9|1064.7|1063.9|1064.5|1063.6|2
1654256920000|2022-06-03 11:48:40|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|1
1654256930000|2022-06-03 11:48:50|1064.2|1063.6|1064.5|1063.9|1064.5|1063.9|1064.2|1063.6|2
1654256950000|2022-06-03 11:49:10|1064.6|1064|1065.2|1064.2|1065.2|1064.2|1064.6|1064|3
1654256960000|2022-06-03 11:49:20|1064.8||1064.8||1064.8||1064.8||7
1654256980000|2022-06-03 11:49:40|1064.7|1064.1|1064.6|1064|1064.9|1064.1|1064.6|1063.9|1
1654256990000|2022-06-03 11:49:50|1064.5|1063.9|1064.9|1063.9|1064.9|1063.9|1064.5|1063.9|0
1654257010000|2022-06-03 11:50:10|1064.5|1063.7|1064.6|1064|1064.9|1064|1064.5|1063.7|1
1654257020000|2022-06-03 11:50:20|1064.4|1063.8|1064.8|1064.2|1065|1064.3|1064.4|1063.8|0
1654257030000|2022-06-03 11:50:30|1064.9|1064.3|1064.6|1064|1065|1064.4|1064.6|1064|8
1654257040000|2022-06-03 11:50:40|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1654257050000|2022-06-03 11:50:50|1065|1064|1065|1064|1065|1064|1065|1064|0
1654257060000|2022-06-03 11:51:00|1064.6||1065||1065||1064.6||0
1654257070000|2022-06-03 11:51:10|1064.6||1064.6||1064.6||1064.6||0
1654257080000|2022-06-03 11:51:20|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|3
1654257100000|2022-06-03 11:51:40|1064.6|1063.6|1064.4|1063.8|1064.6|1063.8|1064.3|1063.6|1
1654257110000|2022-06-03 11:51:50|1064.3|1063.7|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|1
1654257130000|2022-06-03 11:52:10|1064.4|1063.4|1063.9|1063.3|1064.4|1063.4|1063.9|1063.3|9
1654257140000|2022-06-03 11:52:20|1064|1063|1064|1063|1064|1063|1064|1063|0
1654257150000|2022-06-03 11:52:30|1063.8|1063.2|1064|1063|1064|1063.2|1063.8|1063|4
1654257160000|2022-06-03 11:52:40|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.5|1062.9|2
1654257170000|2022-06-03 11:52:50|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1
1654257180000|2022-06-03 11:53:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|5
1654257190000|2022-06-03 11:53:10|1063.4|1062.8|1063.3|1062.3|1063.7|1062.8|1063.3|1062.1|27
1654257200000|2022-06-03 11:53:20|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|0
1654257210000|2022-06-03 11:53:30|1063.8|1062.3|1063.6|1062.1|1063.8|1063|1063.2|1062|7
1654257220000|2022-06-03 11:53:40|1063.2|1062.2|1063.2|1062.2|1063.6|1062.2|1063.2|1062|0
1654257230000|2022-06-03 11:53:50|1063.6|1062.1|1063.2|1062.2|1063.6|1062.2|1063.2|1062.1|0
1654257240000|2022-06-03 11:54:00|1063.5|1062|1063.6|1062.1|1063.6|1062.1|1063.5|1062|0
1654257250000|2022-06-03 11:54:10|1063.2|1062.2|1063.5|1062|1063.6|1062.2|1063.2|1062|2
1654257260000|2022-06-03 11:54:20|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1
1654257280000|2022-06-03 11:54:40|1063.1|1062.1|1063.3|1061.8|1063.3|1062.1|1062.9|1061.8|1
1654257290000|2022-06-03 11:54:50|1063.4|1061.9|1063.2|1062.2|1063.4|1062.2|1063.2|1061.9|0
1654257310000|2022-06-03 11:55:10|1063.1|1062.1|1062.9|1062.3|1063.2|1062.3|1062.9|1062.1|0
1654257320000|2022-06-03 11:55:20|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1654257330000|2022-06-03 11:55:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|1
1654257340000|2022-06-03 11:55:40|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|0
1654257350000|2022-06-03 11:55:50|||||||||3
1654257360000|2022-06-03 11:56:00|1063.2||1063.2||1063.2||1063.2||7
1654257370000|2022-06-03 11:56:10|1063|1062|1063.1|1061.6|1063.2|1062.3|1062.7|1061.6|8
1654257380000|2022-06-03 11:56:20|1063.2|1061.7|1063|1062|1063.2|1062|1063|1061.6|2
1654257390000|2022-06-03 11:56:30|||||||||2
1654257400000|2022-06-03 11:56:40|1062.7|1062.1|1062.4|1061.8|1062.7|1062.1|1062.4|1061.8|5
1654257420000|2022-06-03 11:57:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654257440000|2022-06-03 11:57:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1
1654257470000|2022-06-03 11:57:50|1062.3|1061.7|1062.5|1061.9|1062.5|1061.9|1062.3|1061.7|1
1654257480000|2022-06-03 11:58:00|||||||||1
1654257490000|2022-06-03 11:58:10|1061|1060.4|1062.4|1061.8|1062.5|1061.8|1061|1060.4|45
1654257500000|2022-06-03 11:58:20|||||||||2
1654257540000|2022-06-03 11:59:00|1062.5|1061.9|1063.6|1062.1|1063.6|1062.1|1062.5|1061.8|1
1654257560000|2022-06-03 11:59:20|1063.3|1062.3|1063.2|1062.2|1063.6|1062.3|1062.9|1062.1|0
1654257570000|2022-06-03 11:59:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654257600000|2022-06-03 12:00:00|1062.8|1062.2|1063.1|1061.6|1063.1|1062.3|1062.5|1061.5|8
1654257610000|2022-06-03 12:00:10|1063|1062|1063|1062|1063|1062|1062.9|1061.9|0
1654257620000|2022-06-03 12:00:20|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.8|1062|3
1654257640000|2022-06-03 12:00:40|||||||||3
1654257650000|2022-06-03 12:00:50|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.6|1062|4
1654257660000|2022-06-03 12:01:00|1062.9|1062.3|1063.2|1062.6|1063.2|1062.6|1062.9|1062.3|1
1654257670000|2022-06-03 12:01:10|1063.3|1062.7|1063.1|1062.5|1063.5|1062.8|1063.1|1062.4|0
1654257680000|2022-06-03 12:01:20|1063|1062.4|1063.3|1062.7|1063.6|1062.8|1063|1062.4|12
1654257690000|2022-06-03 12:01:30|1063.2|1062.6|1062.6|1061.1|1063.4|1062.6|1062.6|1061.1|3
1654257710000|2022-06-03 12:01:50|1062.2|1061.6|1063|1062|1063.1|1062|1062.2|1061.6|2
1654257720000|2022-06-03 12:02:00|1063.1|1061.6|1063.1|1061.6|1063.1|1062|1063|1061.6|0
1654257730000|2022-06-03 12:02:10|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|0
1654257740000|2022-06-03 12:02:20|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.6|1062|2
1654257750000|2022-06-03 12:02:30|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1654257760000|2022-06-03 12:02:40|1062.8|1062.2|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|4
1654257780000|2022-06-03 12:03:00|||||||||2
1654257800000|2022-06-03 12:03:20|1062.2|1061.6|1061.9|1061.3|1062.2|1061.6|1061.9|1061.3|2
1654257810000|2022-06-03 12:03:30|1062|1061|1062|1061|1062|1061|1062|1061|0
1654257860000|2022-06-03 12:04:20|1061.5|1060.9|1060.9|1060.3|1061.5|1060.9|1060.9|1059.7|0
1654257900000|2022-06-03 12:05:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1654257910000|2022-06-03 12:05:10|1060.6|1060|1060.7|1059.7|1060.7|1060|1060.5|1059.7|3
1654257920000|2022-06-03 12:05:20|1060.9|1059.9|1061.4|1060.4|1061.7|1060.6|1060.9|1059.9|6
1654257930000|2022-06-03 12:05:30|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.4|1060.4|1
1654257950000|2022-06-03 12:05:50|1061.2|1060.6|1061.5|1060.9|1061.5|1060.9|1061.2|1060.6|0
1654257960000|2022-06-03 12:06:00|1061.9|1061.3|1062|1061|1062.1|1061.3|1061.9|1061|4
1654257970000|2022-06-03 12:06:10|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|0
1654257980000|2022-06-03 12:06:20|1062|1061.4|1062.4|1061.4|1062.4|1061.5|1062|1061.4|6
1654258000000|2022-06-03 12:06:40|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1062|1061.4|0
1654258010000|2022-06-03 12:06:50|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1062|1061.4|1
1654258020000|2022-06-03 12:07:00|1061.7|1061.1|1062.7|1061.7|1062.7|1061.7|1061.7|1061.1|26
1654258030000|2022-06-03 12:07:10|1062.5|1061.9|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|0
1654258040000|2022-06-03 12:07:20|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|5
1654258050000|2022-06-03 12:07:30|1062.6|1062|1063|1062|1063|1062|1062.6|1062|2
1654258060000|2022-06-03 12:07:40|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654258070000|2022-06-03 12:07:50|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.5|1061.9|1
1654258080000|2022-06-03 12:08:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1654258090000|2022-06-03 12:08:10|||||||||11
1654258110000|2022-06-03 12:08:30|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1
1654258120000|2022-06-03 12:08:40|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|0
1654258130000|2022-06-03 12:08:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|4
1654258150000|2022-06-03 12:09:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1654258190000|2022-06-03 12:09:50|1062.9|1062.3|1063|1062.4|1063.2|1062.5|1062.9|1062.2|8
1654258200000|2022-06-03 12:10:00|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1654258210000|2022-06-03 12:10:10|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1654258220000|2022-06-03 12:10:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|2
1654258230000|2022-06-03 12:10:30|1063.1|1062.5|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|11
1654258240000|2022-06-03 12:10:40|1063.1|1062.5|1063.1|1062.1|1063.1|1062.5|1063.1|1062.1|2
1654258250000|2022-06-03 12:10:50|1063|1062|1063|1062|1063|1062.3|1062.9|1062|0
1654258270000|2022-06-03 12:11:10|1062.7|1062.1|1062.4|1061.8|1062.7|1062.1|1062.4|1061.8|3
1654258300000|2022-06-03 12:11:40|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1
1654258310000|2022-06-03 12:11:50|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1654258350000|2022-06-03 12:12:30|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|2
1654258360000|2022-06-03 12:12:40|1062.4|1061.4|1062.5|1061.5|1062.5|1061.5|1062.4|1061.4|1
1654258390000|2022-06-03 12:13:10|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1654258400000|2022-06-03 12:13:20|1062.5|1061.5|1062.9|1061.9|1062.9|1061.9|1062.4|1061.5|1
1654258410000|2022-06-03 12:13:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|1
1654258420000|2022-06-03 12:13:40|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|0
1654258440000|2022-06-03 12:14:00|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|3
1654258450000|2022-06-03 12:14:10|1062.5|1061.5|1062.3|1061.3|1062.5|1061.5|1062.3|1061.3|0
1654258460000|2022-06-03 12:14:20|1062.2|1061.6|1062.5|1061.5|1062.5|1061.8|1062.2|1061.3|0
1654258470000|2022-06-03 12:14:30|1062.3|1061.3|1062|1061.4|1062.3|1061.4|1062|1061.3|0
1654258490000|2022-06-03 12:14:50|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|7
1654258500000|2022-06-03 12:15:00|1061.4|1060.4|1061.8|1060.8|1062|1061|1061.4|1060.4|1
1654258510000|2022-06-03 12:15:10|1062.1|1060.6|1061.3|1060.3|1062.1|1060.8|1061.1|1060.3|1
1654258520000|2022-06-03 12:15:20|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1654258530000|2022-06-03 12:15:30|1061.4|1059.9|1061|1060|1061.5|1060.2|1060.9|1059.9|1
1654258540000|2022-06-03 12:15:40|1060.9|1059.9|1061.3|1059.8|1061.3|1060|1060.9|1059.8|8
1654258550000|2022-06-03 12:15:50|1060.3|1059.7|1061|1059.5|1061.1|1059.7|1060.3|1059.5|10
1654258570000|2022-06-03 12:16:10|1060.7|1059.7|1060.7|1059.7|1060.7|1060|1060.6|1059.6|1
1654258580000|2022-06-03 12:16:20|1060.3|1059.5|1060.1|1059.5|1060.3|1059.5|1060.1|1059.5|0
1654258590000|2022-06-03 12:16:30|1060.2|1059.6|1060.3|1059.7|1060.3|1059.7|1060.2|1059.6|0
1654258600000|2022-06-03 12:16:40|1060.9|1059.9|1060.3|1059.7|1061.1|1059.9|1060.3|1059.6|8
1654258610000|2022-06-03 12:16:50|1060.5|1059.5|1060.1|1059.5|1061|1060|1060.1|1059.5|9
1654258620000|2022-06-03 12:17:00|1059.9|1059.3|1059.7|1058.7|1059.9|1059.3|1059.3|1058.7|4
1654258630000|2022-06-03 12:17:10|1059.6|1059|1058.2|1057.2|1059.6|1059|1057.6|1057|13
1654258640000|2022-06-03 12:17:20|1058.1|1057.5|1058.3|1057.3|1058.3|1057.5|1058.1|1057.3|0
1654258650000|2022-06-03 12:17:30|1058.2|1057.2|1057.6|1057|1058.8|1057.5|1057.6|1057|3
1654258660000|2022-06-03 12:17:40|1057.7|1057.1|1058.3|1056.8|1058.3|1057.1|1057.7|1056.8|1
1654258670000|2022-06-03 12:17:50|1058.1|1057.1|1058.1|1057.5|1058.4|1057.5|1058.1|1057.1|3
1654258680000|2022-06-03 12:18:00|1058|1057.4|1057.9|1057.3|1058|1057.4|1057.9|1057.3|3
1654258690000|2022-06-03 12:18:10|1057.8|1057.2|1057.9|1057.3|1057.9|1057.3|1057.8|1057.2|2
1654258700000|2022-06-03 12:18:20|1058|1057.4|1058.1|1057.5|1058.1|1057.5|1058|1057.4|2
1654258710000|2022-06-03 12:18:30|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|2
1654258720000|2022-06-03 12:18:40|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1058|1057.4|5
1654258730000|2022-06-03 12:18:50|||||||||1
1654258740000|2022-06-03 12:19:00|||||||||2
1654258760000|2022-06-03 12:19:20|||||||||1
1654258780000|2022-06-03 12:19:40|1058.2|1057.6|1058.4|1057.4|1058.4|1057.7|1058.2|1057.4|14
1654258790000|2022-06-03 12:19:50|1059|1057.8|1059|1058|1059|1058.3|1058.9|1057.8|5
1654258800000|2022-06-03 12:20:00|1058.8|1058.2|1059|1058|1059|1058.2|1058.8|1058|1
1654258810000|2022-06-03 12:20:10|1058.6||1058.6||1058.6||1058.6||3
1654258830000|2022-06-03 12:20:30|||||||||1
1654258850000|2022-06-03 12:20:50|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|9
1654258860000|2022-06-03 12:21:00|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|2
1654258890000|2022-06-03 12:21:30|||||||||3
1654258900000|2022-06-03 12:21:40|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|8
1654258910000|2022-06-03 12:21:50|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|0
1654258920000|2022-06-03 12:22:00|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|2
1654258930000|2022-06-03 12:22:10|||||||||1
1654258960000|2022-06-03 12:22:40|||||||||2
1654258970000|2022-06-03 12:22:50|1057.9|1057.3|1057.6|1057|1057.9|1057.3|1057.6|1057|2
1654258990000|2022-06-03 12:23:10|1057|1056|1057.2|1056.2|1057.2|1056.4|1057|1056|1
1654259000000|2022-06-03 12:23:20|1056.9|1056.3|1057.1|1056.5|1057.2|1056.5|1056.9|1056.2|6
1654259010000|2022-06-03 12:23:30|1057.2|1056.2|1057.1|1056.1|1057.2|1056.4|1057|1056.1|0
1654259020000|2022-06-03 12:23:40|1056.5|1055.9|1055.2|1053.7|1056.5|1055.9|1053.9|1053.3|33
1654259030000|2022-06-03 12:23:50|1055.3|1053.8|1055.4|1054.8|1055.6|1054.8|1054.7|1053.7|9
1654259040000|2022-06-03 12:24:00|1055.7|1054.7|1055.6|1055|1056|1055.2|1055.5|1054.7|5
1654259050000|2022-06-03 12:24:10|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|2
1654259060000|2022-06-03 12:24:20|1055.4|1054.4|1055.5|1054.5|1055.5|1054.5|1055.4|1054.4|0
1654259070000|2022-06-03 12:24:30|1055.3|1054.3|1055.7|1054.7|1055.7|1054.7|1055|1054.3|3
1654259090000|2022-06-03 12:24:50|1055.9|1055.3|1056.1|1055.1|1056.6|1055.3|1055.9|1055.1|6
1654259100000|2022-06-03 12:25:00|1056.2|1055.2|1056.5|1055.5|1056.8|1056|1056.1|1055.2|4
1654259110000|2022-06-03 12:25:10|1056.4|1055.4|1056.5|1055.5|1056.5|1055.8|1056.4|1055.4|2
1654259120000|2022-06-03 12:25:20|1056.1|1056.1|1056.7|1056.1|1056.7|1056.1|1056.1|1056.1|4
1654259130000|2022-06-03 12:25:30|1056.8|1056.2|1055.5|1054.5|1056.9|1056.2|1055.5|1054.5|10
1654259140000|2022-06-03 12:25:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1654259150000|2022-06-03 12:25:50|1056.2|1055.6|1057|1056|1057|1056.3|1056.2|1055.6|20
1654259170000|2022-06-03 12:26:10|1057.1|1055.6|1056.6|1055.1|1057.1|1055.8|1056.6|1055.1|7
1654259180000|2022-06-03 12:26:20|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.3|1054.8|5
1654259190000|2022-06-03 12:26:30|1056.6|1055.1|1056|1055|1056.6|1055.3|1055.8|1054.8|4
1654259200000|2022-06-03 12:26:40|||||||||1
1654259210000|2022-06-03 12:26:50|1055.6|1054.3|1055.5|1054.5|1055.8|1054.5|1055|1054.3|3
1654259220000|2022-06-03 12:27:00|1055.4|1054.4|1054.9|1053.4|1055.4|1054.5|1054.7|1053.3|1
1654259230000|2022-06-03 12:27:10|1054.8|1053.3|1055.1|1053.6|1055.1|1053.6|1054.8|1053.3|0
1654259240000|2022-06-03 12:27:20|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1
1654259250000|2022-06-03 12:27:30|1054.6|1053.6|1054.7|1053.7|1054.9|1054|1054.6|1053.6|5
1654259260000|2022-06-03 12:27:40|1054.5|1053.9|1054.3|1053.7|1054.5|1053.9|1054.3|1053.7|1
1654259270000|2022-06-03 12:27:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1
1654259290000|2022-06-03 12:28:10|||||||||1
1654259300000|2022-06-03 12:28:20|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1
1654259310000|2022-06-03 12:28:30|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|3
1654259320000|2022-06-03 12:28:40|1054.7|1053.8|1054.7|1053.7|1054.7|1053.8|1054.4|1053.6|6
1654259330000|2022-06-03 12:28:50|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|0
1654259340000|2022-06-03 12:29:00|1054.3|1053.7|1054.3|1053.7|1054.7|1053.9|1054.3|1053.7|2
1654259350000|2022-06-03 12:29:10|1054.2|1053.6|1053.9|1052.9|1054.3|1053.7|1053.7|1052.9|14
1654259360000|2022-06-03 12:29:20|1053.6|1053|1053.6|1052.1|1053.6|1053|1053.5|1052|5
1654259370000|2022-06-03 12:29:30|1053.5|1052|1052.9|1051.9|1053.5|1052.1|1052.7|1051.9|4
1654259380000|2022-06-03 12:29:40|1053.5|1052|1053|1051.5|1053.8|1052.3|1052.1|1050.6|11
1654259390000|2022-06-03 12:29:50|1052.8|1051.3|1053|1051.5|1053|1051.5|1052.3|1050.8|6
1654259400000|2022-06-03 12:30:00|1052.5|1051|1051.9|1050.4|1052.9|1051.4|1051.8|1050.3|6
1654259410000|2022-06-03 12:30:10|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1654259430000|2022-06-03 12:30:30|1051.5|1050|1051.2|1049.7|1051.5|1050|1051|1049.5|26
1654259440000|2022-06-03 12:30:40|1051|1049.5|1050.8|1049.3|1051|1049.5|1050.8|1049.3|1
1654259450000|2022-06-03 12:30:50|1051.1|1049.6|1051.6|1050.1|1051.6|1050.1|1050.9|1049.4|15
1654259460000|2022-06-03 12:31:00|1051.7|1050.2|1053.3|1051.8|1053.3|1052|1051.2|1050|11
1654259470000|2022-06-03 12:31:10|1053.7|1052.2|1053.5|1052.5|1053.8|1052.5|1052.8|1052.1|7
1654259480000|2022-06-03 12:31:20|1053.6|1052.1|1053.1|1052.5|1053.6|1052.5|1053.1|1052.1|1
1654259490000|2022-06-03 12:31:30|1053.7|1053.1|1053.5|1052.5|1054|1053.1|1053.5|1052.3|17
1654259500000|2022-06-03 12:31:40|1053.8|1052.3|1054|1053|1054|1053|1053.5|1052.3|2
1654259510000|2022-06-03 12:31:50|||||||||1
1654259520000|2022-06-03 12:32:00|1053.6|1052.8|1053.8|1052.8|1053.8|1052.8|1053.6|1052.8|0
1654259530000|2022-06-03 12:32:10|1054.2|1052.7|1053.8|1052.8|1054.2|1052.9|1053.8|1052.7|0
1654259550000|2022-06-03 12:32:30|1053.6|1053|1054.5|1053.5|1054.8|1053.5|1053.6|1053|6
1654259560000|2022-06-03 12:32:40|1054.7|1053.2|1054.7|1053.2|1054.7|1053.4|1054.4|1053.2|0
1654259570000|2022-06-03 12:32:50|1054.4|1053.4|1055.5|1054.5|1055.7|1054.5|1054.3|1053.3|201
1654259580000|2022-06-03 12:33:00|1055.7|1054.2|1055.5|1054.5|1055.7|1054.5|1055.5|1054.2|1
1654259600000|2022-06-03 12:33:20|1055.7|1054.2|1055.7|1054.2|1055.7|1054.5|1055.5|1054.2|1
1654259610000|2022-06-03 12:33:30|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1654259620000|2022-06-03 12:33:40|1055.4|1054.8|1056.6|1055.1|1056.6|1055.3|1055.4|1054.8|5
1654259630000|2022-06-03 12:33:50|1056.2|1055.2|1055.9|1055.3|1056.4|1055.3|1055.9|1054.9|2
1654259640000|2022-06-03 12:34:00|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|2
1654259650000|2022-06-03 12:34:10|1056|1055|1055.9|1055.3|1056|1055.3|1055.9|1055|0
1654259660000|2022-06-03 12:34:20|1056.2|1055.2|1056|1055.4|1056.2|1055.5|1055.9|1055.2|28
1654259680000|2022-06-03 12:34:40|1056.5|1055.5|1056.8|1056.2|1056.8|1056.2|1056.4|1055.5|37
1654259690000|2022-06-03 12:34:50|1056.7|1056.1|1056.4|1055.8|1057|1056.3|1056.4|1055.8|2
1654259700000|2022-06-03 12:35:00|1056.5|1055.5|1056.1|1055.5|1056.5|1055.5|1056.1|1055.5|4
1654259710000|2022-06-03 12:35:10|1056|1055.4|1056|1055|1056|1055.4|1056|1055|3
1654259720000|2022-06-03 12:35:20|1055.6|1054.8|1055.6|1055|1055.8|1055|1055.6|1054.8|0
1654259730000|2022-06-03 12:35:30|1055.8|1054.8|1055.6|1055|1055.8|1055|1055.6|1054.8|0
1654259740000|2022-06-03 12:35:40|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|1
1654259750000|2022-06-03 12:35:50|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1654259760000|2022-06-03 12:36:00|1056.1|1055.5|1056.1|1055.5|1056.6|1055.6|1056.1|1055.1|1
1654259770000|2022-06-03 12:36:10|1056|1055.4|1055.9|1054.4|1056|1055.4|1055.6|1054.4|10
1654259800000|2022-06-03 12:36:40|1055.5|1054.5|1055.9|1054.4|1055.9|1054.5|1055.5|1054.4|0
1654259820000|2022-06-03 12:37:00|1055.8|1054.3|1055|1054|1055.9|1054.6|1055|1053.8|0
1654259840000|2022-06-03 12:37:20|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1654259850000|2022-06-03 12:37:30|1054.5|1053.5|1054.4|1052.9|1054.7|1053.5|1054.4|1052.9|14
1654259860000|2022-06-03 12:37:40|1054.5|1053|1054.7|1053.2|1054.8|1053.3|1054.5|1053|2
1654259870000|2022-06-03 12:37:50|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|9
1654259880000|2022-06-03 12:38:00|1054|1053.4|1054.3|1053.3|1054.3|1053.4|1054|1053.3|1
1654259890000|2022-06-03 12:38:10|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|2
1654259910000|2022-06-03 12:38:30|1054.2|1053.6|1054.3|1053.7|1054.3|1053.7|1054.2|1053.6|0
1654259920000|2022-06-03 12:38:40|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1053.8|3
1654259930000|2022-06-03 12:38:50|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|0
1654259940000|2022-06-03 12:39:00|1055.1|1054.1|1054.7|1054.1|1055.1|1054.1|1054.7|1054|2
1654259950000|2022-06-03 12:39:10|1055|1054.4|1055.3|1054.3|1055.3|1054.4|1055|1054.3|5
1654259960000|2022-06-03 12:39:20|1055.6|1054.1|1055.3|1053.8|1055.6|1054.4|1055.3|1053.8|6
1654259980000|2022-06-03 12:39:40|1055.4|1053.9|1055|1054|1055.4|1054|1055|1053.9|0
1654259990000|2022-06-03 12:39:50|1055.3|1053.8|1055|1054|1055.3|1054.1|1055|1053.8|0
1654260000000|2022-06-03 12:40:00|1055.4|1053.9|1055.1|1054.1|1055.5|1054.1|1055.1|1053.9|2
1654260010000|2022-06-03 12:40:10|1055.5|1054|1055.4|1053.9|1055.5|1054.1|1055.1|1053.9|0
1654260020000|2022-06-03 12:40:20|1055.2|1054.2|1054.8|1053.8|1055.2|1054.2|1054.7|1053.8|1
1654260030000|2022-06-03 12:40:30|1054.5|1053.5|1054.5|1053.5|1054.5|1053.6|1054.2|1053.5|0
1654260040000|2022-06-03 12:40:40|1054.2|1053.6|1054.2|1053.6|1054.5|1053.8|1054.2|1053.4|2
1654260050000|2022-06-03 12:40:50|1054.5|1053.5|1054.2|1053.6|1054.5|1053.6|1054.1|1053.5|0
1654260060000|2022-06-03 12:41:00|1054|1052.5|1054|1052.5|1054.2|1052.7|1054|1052.5|3
1654260070000|2022-06-03 12:41:10|1053.9|1052.4|1054|1053|1054.3|1053|1053.5|1052.3|2
1654260080000|2022-06-03 12:41:20|1054.3|1052.8|1054|1052.5|1054.3|1053|1053.9|1052.4|6
1654260090000|2022-06-03 12:41:30|1054.3|1052.8|1054.2|1052.7|1054.3|1053|1053.9|1052.6|3
1654260110000|2022-06-03 12:41:50|1054|1053|1053.8|1052.8|1054|1053|1053.5|1052.8|3
1654260120000|2022-06-03 12:42:00|1053.5|1052.9|1053.5|1052.5|1053.8|1053|1053|1052.3|4
1654260130000|2022-06-03 12:42:10|1053.7|1052.2|1053.3|1052.3|1053.7|1052.5|1053.3|1052.2|3
1654260140000|2022-06-03 12:42:20|1053.2|1052.2|1053.1|1052.5|1053.2|1052.5|1053.1|1052.2|1
1654260150000|2022-06-03 12:42:30|1053.3|1052.3|1053.3|1052.3|1053.3|1052.4|1053|1052.3|4
1654260160000|2022-06-03 12:42:40|1053|1052.4|1053.3|1052.3|1053.3|1052.4|1053|1052.3|0
1654260170000|2022-06-03 12:42:50|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1654260180000|2022-06-03 12:43:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1654260190000|2022-06-03 12:43:10|1053|1052.4|1054.1|1052.6|1054.1|1052.9|1053|1052.4|15
1654260200000|2022-06-03 12:43:20|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1654260210000|2022-06-03 12:43:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1654260220000|2022-06-03 12:43:40|1053.7|1052.7|1053.5|1052.5|1053.9|1052.9|1053.4|1052.4|0
1654260230000|2022-06-03 12:43:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|2
1654260240000|2022-06-03 12:44:00|1052.1|1051.5|1051.4|1050.8|1052.1|1051.5|1051.4|1050.8|35
1654260250000|2022-06-03 12:44:10|1051.8|1051.2|1052|1051|1052|1051.2|1051.8|1050.9|10
1654260260000|2022-06-03 12:44:20|1051.7|1051.1|1052.1|1051.5|1052.3|1051.5|1051.6|1050.7|3
1654260270000|2022-06-03 12:44:30|1052|1051.4|1052.1|1051.5|1052.1|1051.5|1052|1051.4|1
1654260280000|2022-06-03 12:44:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1
1654260290000|2022-06-03 12:44:50|1052.5|1051.5|1053.2|1051.7|1053.4|1052|1052.3|1051.5|11
1654263000000|2022-06-03 13:30:00|1049.1|1048.1|1051|1050|1054.4|1053.8|1049.1|1048.1|348
1654263010000|2022-06-03 13:30:10|1051.1|1050.1|1056.2|1055.2|1056.3|1055.2|1051|1050|172
1654263020000|2022-06-03 13:30:20|1056.1|1055.5|1055.5|1054.5|1057.2|1056.3|1055.3|1054.2|46
1654263030000|2022-06-03 13:30:30|1055.4|1054.4|1052.9|1052.3|1055.5|1054.5|1052.8|1052|26
1654263040000|2022-06-03 13:30:40|1052.3|1051.7|1051.4|1050.8|1053.4|1052.5|1051.4|1050.8|48
1654263050000|2022-06-03 13:30:50|1051.5|1050.9|1052.2|1051.2|1052.2|1051.3|1051.5|1050.8|34
1654263060000|2022-06-03 13:31:00|1052|1051.4|1052|1051.4|1052.5|1051.8|1051.6|1050.9|36
1654263070000|2022-06-03 13:31:10|1052.3|1051.7|1053.1|1052.5|1053.5|1052.8|1052.2|1051.2|35
1654263080000|2022-06-03 13:31:20|1053.2|1052.6|1053.5|1052.5|1053.5|1052.8|1053.1|1052.3|8
1654263090000|2022-06-03 13:31:30|1054|1053|1051.6|1051|1054|1053.3|1051.5|1050.9|30
1654263100000|2022-06-03 13:31:40|1051.7|1051.1|1053.5|1052.5|1053.5|1052.5|1051.7|1051|29
1654263110000|2022-06-03 13:31:50|1053.4|1052.8|1054.1|1053.5|1054.1|1053.5|1053.4|1052.8|34
1654263120000|2022-06-03 13:32:00|1054.6|1054|1055.1|1054.5|1056.5|1055.9|1054.6|1054|31
1654263130000|2022-06-03 13:32:10|1054.9|1054.3|1056.6|1056|1056.6|1056|1054.9|1054.3|24
1654263140000|2022-06-03 13:32:20|1056.5|1055.5|1055.7|1055.1|1056.5|1055.8|1055.3|1054.7|32
1654263150000|2022-06-03 13:32:30|1055.8|1055.2|1055.9|1055.3|1056.1|1055.5|1054.8|1053.7|21
1654263160000|2022-06-03 13:32:40|1056.2|1055.2|1055.4|1054.8|1056.2|1055.4|1055.4|1054.7|14
1654263170000|2022-06-03 13:32:50|1055.3|1054.7|1056.7|1055.7|1056.9|1056.3|1055.2|1054|43
1654263180000|2022-06-03 13:33:00|1056.8|1055.8|1056.1|1055.5|1056.8|1056|1056.1|1055.2|18
1654263190000|2022-06-03 13:33:10|1056.2|1055.6|1053.9|1052.9|1056.2|1055.6|1053.6|1052.8|17
1654263200000|2022-06-03 13:33:20|1054.1|1053.1|1053.5|1052.9|1054.1|1053.2|1053.4|1052.8|17
1654263210000|2022-06-03 13:33:30|1053.6|1053|1054.4|1053.8|1054.4|1053.8|1052.4|1051.8|97
1654263220000|2022-06-03 13:33:40|1054.6|1054|1053.6|1053|1054.7|1054|1053.1|1052.3|36
1654263230000|2022-06-03 13:33:50|1053.5|1052.9|1053.3|1052.7|1053.6|1053|1052.8|1051.9|19
1654263240000|2022-06-03 13:34:00|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|17
1654263250000|2022-06-03 13:34:10|1054.3|1053.7|1054.1|1053.5|1054.5|1053.7|1054|1053.4|33
1654263260000|2022-06-03 13:34:20|1054.2|1053.6|1054.1|1053.5|1054.2|1053.6|1054.1|1053.5|3
1654263270000|2022-06-03 13:34:30|1054|1053.4|1052.9|1052.3|1054|1053.4|1052.8|1052|18
1654263280000|2022-06-03 13:34:40|1053|1052.4|1053.1|1052.5|1053.3|1052.7|1052.9|1052.3|16
1654263290000|2022-06-03 13:34:50|1052.6|1052|1052.4|1051.8|1053|1052|1052.1|1051.4|6
1654263300000|2022-06-03 13:35:00|1052.3|1051.7|1051.9|1051.3|1052.4|1051.8|1051.9|1051.3|9
1654263310000|2022-06-03 13:35:10|1052|1051|1051.9|1051.3|1052.2|1051.6|1051.5|1050.9|29
1654263320000|2022-06-03 13:35:20|1052.1|1051.5|1050.9|1050.3|1052.1|1051.5|1050.3|1049.7|32
1654263330000|2022-06-03 13:35:30|1050.8|1050.2|1052.1|1051.5|1052.1|1051.5|1050.8|1050.2|17
1654263340000|2022-06-03 13:35:40|1052.6|1052|1053.1|1052.5|1053.1|1052.5|1052.1|1051.5|13
1654263350000|2022-06-03 13:35:50|1052.9|1052.3|1052.5|1051.5|1052.9|1052.3|1052.1|1051.4|18
1654263360000|2022-06-03 13:36:00|1052.1|1051.6|1051.9|1051.3|1052.5|1051.6|1051.7|1051|40
1654263370000|2022-06-03 13:36:10|1051.6|1050.6|1051.5|1050.9|1052|1051.3|1051.1|1050.5|21
1654263380000|2022-06-03 13:36:20|1051.3|1050.7|1051.8|1051.2|1051.9|1051.3|1051.3|1050.7|18
1654263390000|2022-06-03 13:36:30|1051.7|1051.1|1051.9|1051.3|1052|1051.4|1051.4|1050.7|19
1654263400000|2022-06-03 13:36:40|||||||||2
1654263410000|2022-06-03 13:36:50|1052.1|1051.5|1052.5|1051.9|1052.9|1052.3|1052.1|1051.5|46
1654263420000|2022-06-03 13:37:00|1052.6|1052|1053.2|1052.6|1053.2|1052.6|1052.4|1051.8|95
1654263430000|2022-06-03 13:37:10|1053.4|1052.8|1054.4|1053.8|1054.6|1053.8|1053.2|1052.2|13
1654263440000|2022-06-03 13:37:20|1054.1|1053.5|1053.6|1053|1054.5|1053.8|1053.6|1053|30
1654263450000|2022-06-03 13:37:30|1053.8|1053.2|1053.6|1053|1054.5|1053.8|1053.4|1052.7|14
1654263460000|2022-06-03 13:37:40|1053.8|1052.8|1052.4|1051.8|1053.8|1052.8|1051.9|1051.3|37
1654263470000|2022-06-03 13:37:50|1052.5|1051.5|1051.9|1051.3|1052.5|1051.7|1051.9|1051.2|5
1654263480000|2022-06-03 13:38:00|1052.3|1051.7|1053.8|1053.2|1053.8|1053.2|1052.3|1051.7|21
1654263490000|2022-06-03 13:38:10|1054|1053.4|1053.9|1053.3|1054.3|1053.5|1053.6|1052.8|19
1654263500000|2022-06-03 13:38:20|1053.6|1053|1053.6|1053|1054|1053.2|1053.6|1052.9|15
1654263510000|2022-06-03 13:38:30|1053.5|1052.9|1054.3|1053.7|1054.4|1053.8|1053.5|1052.9|11
1654263520000|2022-06-03 13:38:40|1054.5|1053.9|1056|1055.4|1056.1|1055.5|1054.5|1053.9|48
1654263530000|2022-06-03 13:38:50|1055.9|1055.3|1055.2|1054.2|1056|1055.3|1055|1054.2|20
1654263540000|2022-06-03 13:39:00|1055.1|1054.1|1055.9|1055.3|1056.6|1056|1054.7|1054|27
1654263550000|2022-06-03 13:39:10|1056|1055|1056.6|1056|1056.6|1056|1055.9|1055|13
1654263560000|2022-06-03 13:39:20|1056.7|1056.1|1057.7|1057.1|1057.7|1057.1|1056.7|1056.1|51
1654263570000|2022-06-03 13:39:30|1057.6|1057|1057.6|1057|1058.2|1057.6|1057.6|1057|15
1654263580000|2022-06-03 13:39:40|1057.7|1057.1|1058.1|1057.5|1058.3|1057.7|1057.6|1057|25
1654263590000|2022-06-03 13:39:50|1057.9|1057.3|1058.5|1057.9|1058.5|1057.9|1057.9|1057.3|21
1654263600000|2022-06-03 13:40:00|1058.6|1058|1058.6|1058|1059.3|1058.5|1058.6|1057.7|31
1654263610000|2022-06-03 13:40:10|1058.5|1057.5|1058.9|1058.3|1059.1|1058.3|1058.1|1057.5|10
1654263620000|2022-06-03 13:40:20|1059|1058|1057.9|1057.3|1059|1058.3|1057.6|1056.7|12
1654263630000|2022-06-03 13:40:30|1058|1057.4|1058.1|1057.5|1058.1|1057.5|1058|1057.4|5
1654263640000|2022-06-03 13:40:40|1058|1057.4|1057.4|1056.8|1058.1|1057.5|1057.3|1056.7|25
1654263650000|2022-06-03 13:40:50|1057.5|1056.5|1055.9|1055.3|1057.5|1056.5|1055.9|1055.2|10
1654263660000|2022-06-03 13:41:00|1055.8|1055.2|1057.9|1057.3|1058.2|1057.6|1055.8|1055.1|32
1654263670000|2022-06-03 13:41:10|1058.1|1057.1|1058.1|1057.5|1058.1|1057.5|1057.9|1057.1|5
1654263680000|2022-06-03 13:41:20|1058|1057|1057.5|1056.9|1058|1057|1057.1|1056.5|18
1654263690000|2022-06-03 13:41:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.1|1056.5|11
1654263700000|2022-06-03 13:41:40|1057.3|1056.7|1056.6|1056|1057.3|1056.7|1056.3|1055.7|9
1654263710000|2022-06-03 13:41:50|1056.5|1055.6|1056.6|1056|1056.6|1056|1056.4|1055.6|8
1654263720000|2022-06-03 13:42:00|1056.7|1056.1|1057.1|1056.5|1057.3|1056.7|1056.7|1056|21
1654263730000|2022-06-03 13:42:10|1056.9|1056.3|1056.1|1055.5|1056.9|1056.3|1056.1|1055.2|10
1654263740000|2022-06-03 13:42:20|1055.8|1055.2|1055.6|1055|1055.9|1055.3|1055.3|1054.4|13
1654263750000|2022-06-03 13:42:30|1055.9|1054.9|1055.7|1055.1|1056|1055.3|1055.6|1054.9|4
1654263760000|2022-06-03 13:42:40|1055.6|1055|1055.3|1054.7|1055.6|1055|1055.3|1054.5|21
1654263770000|2022-06-03 13:42:50|1055.4|1054.8|1055.4|1054.8|1055.5|1054.8|1055.2|1054.5|2
1654263780000|2022-06-03 13:43:00|1055.3|1054.3|1055.4|1054.8|1055.6|1055|1054.8|1054.1|18
1654263790000|2022-06-03 13:43:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|3
1654263800000|2022-06-03 13:43:20||1054.6||1054.6||1054.6||1054.6|4
1654263810000|2022-06-03 13:43:30|1055.4|1054.8|1055.6|1055|1055.7|1055|1055.4|1054.7|4
1654263820000|2022-06-03 13:43:40|1055.9|1055.3|1057.6|1056.6|1057.6|1056.7|1055.9|1055.3|52
1654263830000|2022-06-03 13:43:50|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.6|1057|27
1654263840000|2022-06-03 13:44:00|1058.2|1057.6|1058.4|1057.8|1059.1|1058.5|1058.1|1057.5|37
1654263850000|2022-06-03 13:44:10|1058.3|1057.7|1058.5|1057.5|1058.5|1057.8|1058.3|1057.5|4
1654263860000|2022-06-03 13:44:20|1058.3|1057.7|1057.7|1056.7|1058.5|1057.8|1057.6|1056.7|3
1654263870000|2022-06-03 13:44:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|3
1654263880000|2022-06-03 13:44:40|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1057.1|1056.5|6
1654263890000|2022-06-03 13:44:50|1056.9|1056.3|1056.4|1055.8|1057|1056.3|1056.3|1055.5|5
1654263900000|2022-06-03 13:45:00|1056.3|1055.7|1054.7|1054.1|1056.7|1055.9|1054.7|1054|34
1654263910000|2022-06-03 13:45:10|1055|1054|1053|1052.4|1055.2|1054.3|1052.7|1052|44
1654263920000|2022-06-03 13:45:20|1052.8|1052.2|1052.7|1052.1|1053|1052.4|1052.7|1052|30
1654263930000|2022-06-03 13:45:30|1052.8|1052.2|1053.8|1052.8|1053.8|1052.9|1052.7|1052|19
1654263940000|2022-06-03 13:45:40|1053.5|1052.9|1053.9|1052.9|1054.1|1053.5|1053.5|1052.9|11
1654263950000|2022-06-03 13:45:50|1054|1053|1053.9|1053.3|1054.1|1053.5|1053.8|1053|15
1654263960000|2022-06-03 13:46:00|1054.1|1053.5|1055.9|1055.3|1055.9|1055.3|1054.1|1053.5|27
1654263970000|2022-06-03 13:46:10|1056.4|1055.8|1055.5|1054.5|1056.5|1055.8|1055.4|1054.5|7
1654263980000|2022-06-03 13:46:20|1055.4|1054.8|1055.9|1055.3|1056|1055.3|1055.4|1054.5|5
1654263990000|2022-06-03 13:46:30|1055.6|1055|1055.7|1055.1|1056|1055.4|1055.6|1055|13
1654264000000|2022-06-03 13:46:40|1056|1055|1055.6|1055|1056|1055.1|1055.6|1055|1
1654264010000|2022-06-03 13:46:50|1055.3|1054.7|1055.6|1055|1055.6|1055|1055.2|1054.5|20
1654264020000|2022-06-03 13:47:00|1055.7|1055.1|1056.5|1055.9|1056.6|1056|1055.7|1055.1|26
1654264030000|2022-06-03 13:47:10|1056.3|1055.7|1056|1055.4|1056.5|1055.8|1055.6|1054.7|4
1654264040000|2022-06-03 13:47:20|1055.9|1055.3|1056.3|1055.7|1056.3|1055.7|1055.8|1055.2|5
1654264050000|2022-06-03 13:47:30|1056.4|1055.8|1057.1|1056.5|1057.2|1056.5|1056.4|1055.8|10
1654264060000|2022-06-03 13:47:40|1057|1056|1056.9|1056.3|1057|1056.3|1056.9|1056|6
1654264070000|2022-06-03 13:47:50|||||||||5
1654264080000|2022-06-03 13:48:00|1057|1056.4|1057|1056.4|1057.3|1056.7|1056.6|1056|41
1654264100000|2022-06-03 13:48:20|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.7|1056|4
1654264110000|2022-06-03 13:48:30|1056.9|1056.3|1057|1056|1057|1056.3|1056.7|1056|9
1654264120000|2022-06-03 13:48:40|1056.8|1056.2|1058.6|1058|1058.6|1058|1056.6|1056|46
1654264130000|2022-06-03 13:48:50|1058.8|1058.2|1058.9|1057.9|1058.9|1058.2|1058.8|1057.9|10
1654264140000|2022-06-03 13:49:00|1059|1058|1059.2|1058.6|1059.2|1058.6|1058.8|1058|6
1654264150000|2022-06-03 13:49:10|1059.1|1058.5|1059.4|1058.8|1060|1059.3|1059.1|1058.5|24
1654264160000|2022-06-03 13:49:20|1059.5|1058.5|1058.4|1057.8|1059.5|1058.5|1058.4|1057.8|5
1654264170000|2022-06-03 13:49:30|1058.3|1057.7|1058.1|1057.5|1058.3|1057.7|1057.8|1057.2|14
1654264180000|2022-06-03 13:49:40|1058.3|1057.7|1058.1|1057.5|1058.3|1057.7|1058.1|1057.5|2
1654264190000|2022-06-03 13:49:50|1058|1057.4|1058.1|1057.5|1058.1|1057.5|1057.9|1057|8
1654264200000|2022-06-03 13:50:00|1058|1057.4|1058.2|1057.2|1058.4|1057.8|1057.8|1057|15
1654264210000|2022-06-03 13:50:10|1057.9|1057.3|1056.6|1056|1057.9|1057.3|1056.6|1056|17
1654264220000|2022-06-03 13:50:20|1056.8|1055.8|1056.4|1055.8|1057|1056.3|1056.4|1055.8|9
1654264230000|2022-06-03 13:50:30|1056.5|1055.5|1056.5|1055.5|1056.5|1055.8|1056.3|1055.5|2
1654264240000|2022-06-03 13:50:40|1056.3|1055.7|1056|1055|1056.6|1056|1055.8|1055|20
1654264250000|2022-06-03 13:50:50|1055.9|1055.3|1056.3|1055.7|1056.3|1055.7|1055.9|1055|5
1654264260000|2022-06-03 13:51:00|1056.2|1055.6|1055.6|1055|1056.7|1056|1055.6|1055|18
1654264270000|2022-06-03 13:51:10|1055.4|1054.8|1054.9|1054.3|1055.4|1054.8|1054.8|1054|6
1654264280000|2022-06-03 13:51:20|1055|1054|1054.2|1053.6|1055|1054.2|1054.2|1053.5|12
1654264290000|2022-06-03 13:51:30|1054.3|1053.7|1054.8|1053.8|1054.8|1054|1054.3|1053.6|7
1654264300000|2022-06-03 13:51:40|1054.6|1054|1055|1054.4|1055.3|1054.5|1054.6|1054|18
1654264310000|2022-06-03 13:51:50|1055.2|1054.2|1055.1|1054.5|1055.3|1054.5|1055|1054.2|18
1654264320000|2022-06-03 13:52:00|1055.3|1054.3|1055.6|1055|1056|1055.3|1055.1|1054.3|20
1654264330000|2022-06-03 13:52:10|1055.5|1054.9|1056.7|1056.1|1056.7|1056.1|1055.4|1054.6|17
1654264340000|2022-06-03 13:52:20|||||||||1
1654264350000|2022-06-03 13:52:30|1056.8|1056.2|1057.6|1057|1057.6|1057|1056.7|1056.1|10
1654264360000|2022-06-03 13:52:40|1057.9|1056.6|1057.9|1056.9|1057.9|1057|1057.9|1056.6|3
1654264370000|2022-06-03 13:52:50|1058|1057|1057.4|1056.8|1058.1|1057.5|1057.4|1056.7|14
1654264380000|2022-06-03 13:53:00|1057.8|1057.2|1058.3|1057.7|1058.4|1057.7|1057.6|1057|16
1654264390000|2022-06-03 13:53:10|1058.6|1057.6|1058.6|1058|1058.6|1058|1058.6|1057.6|5
1654264400000|2022-06-03 13:53:20|1058.4|1057.8|1058.7|1057.7|1058.7|1058|1058.4|1057.6|2
1654264410000|2022-06-03 13:53:30|1058.6|1058|1059.8|1059.2|1059.8|1059.2|1058.6|1058|11
1654264420000|2022-06-03 13:53:40|1059.9|1059.3|1060.1|1059.5|1060.1|1059.5|1059.9|1059.3|3
1654264430000|2022-06-03 13:53:50|1059.9|1059.3|1059.6|1059|1060.1|1059.5|1059.6|1059|11
1654264440000|2022-06-03 13:54:00|1059.7|1059.1|1060.6|1060|1061|1060.3|1059.7|1059.1|17
1654264450000|2022-06-03 13:54:10|1060.5|1059.9|1060.6|1060|1060.6|1060|1060.1|1059.5|17
1654264460000|2022-06-03 13:54:20|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|7
1654264470000|2022-06-03 13:54:30|1060.5|1059.9|1059.9|1059.3|1060.5|1059.9|1059.9|1059.3|36
1654264480000|2022-06-03 13:54:40|1060|1059.4|1060.1|1059.5|1060.4|1059.5|1060|1059.1|16
1654264490000|2022-06-03 13:54:50|1060|1059.4|1060.3|1059.7|1060.3|1059.7|1059.9|1059.3|8
1654264500000|2022-06-03 13:55:00|1060.1|1059.5|1060.9|1060.3|1061.3|1060.7|1060|1059.1|50
1654264510000|2022-06-03 13:55:10|1061.3|1060.7|1061.3|1060.7|1061.4|1060.7|1060.9|1060|52
1654264520000|2022-06-03 13:55:20|1061.2|1060.6|1061.6|1061|1061.8|1061.2|1061.2|1060.6|12
1654264530000|2022-06-03 13:55:30|1061.9|1060.9|1062.4|1061.8|1063|1062|1061.8|1060.9|46
1654264540000|2022-06-03 13:55:40|1062.3|1061.7|1060.9|1060.3|1062.3|1061.7|1060.9|1060.1|15
1654264550000|2022-06-03 13:55:50|1061.1|1060.1|1061.2|1060.6|1061.2|1060.6|1060.9|1060.1|4
1654264560000|2022-06-03 13:56:00|1061.1|1060.5|1061.4|1060.4|1061.6|1061|1061.1|1060.4|14
1654264570000|2022-06-03 13:56:10|1061.1|1060.5|1061|1060.4|1061.2|1060.6|1061|1060.4|2
1654264580000|2022-06-03 13:56:20|1061.1|1060.5|1061.9|1061.3|1061.9|1061.3|1061.1|1060.5|32
1654264590000|2022-06-03 13:56:30|1061.6|1061|1061.6|1061|1061.9|1061|1061.6|1060.7|45
1654264600000|2022-06-03 13:56:40|1061.7|1061.1|1061.5|1060.5|1061.7|1061.1|1061.1|1060.5|10
1654264610000|2022-06-03 13:56:50|1061.7|1060.7|1061.6|1061|1061.7|1061|1061.4|1060.7|1
1654264620000|2022-06-03 13:57:00|1061.5|1060.9|1061.1|1060.5|1061.6|1061|1061.1|1060.4|4
1654264630000|2022-06-03 13:57:10|1061.2|1060.6|1062.1|1061.1|1062.1|1061.4|1061.1|1060.5|11
1654264640000|2022-06-03 13:57:20|1061.9|1061.3|1062.4|1061.8|1062.4|1061.8|1061.8|1061.2|16
1654264650000|2022-06-03 13:57:30|1062.3|1061.4|1061.9|1060.9|1063|1062|1061.9|1060.9|36
1654264660000|2022-06-03 13:57:40|1062.3|1060.8|1062|1061.4|1062.3|1061.6|1062|1060.8|2
1654264670000|2022-06-03 13:57:50|1061.9|1061.3|1061.2|1060.6|1062|1061.4|1061.2|1060.4|9
1654264680000|2022-06-03 13:58:00|1061.1|1060.5|1060.4|1059.8|1061.1|1060.5|1060.4|1059.8|14
1654264690000|2022-06-03 13:58:10|1060.3|1059.7|1060.2|1059.6|1060.8|1059.8|1060.2|1059.3|11
1654264700000|2022-06-03 13:58:20|1060.4|1059.4|1059.7|1059.1|1060.6|1059.9|1059.7|1058.9|21
1654264710000|2022-06-03 13:58:30|1060|1059.4|1059.3|1058.3|1060|1059.4|1059|1058.3|21
1654264720000|2022-06-03 13:58:40|1059.2|1058.6|1059.7|1059.1|1060.1|1059.3|1059.2|1058.6|9
1654264730000|2022-06-03 13:58:50|||||||||7
1654264740000|2022-06-03 13:59:00|1059.5|1058.9|1059.5|1058.9|1060.3|1059.4|1059.5|1058.8|10
1654264750000|2022-06-03 13:59:10|1059.2|1058.6|1059.6|1058.6|1059.6|1058.9|1059.2|1058.6|4
1654264760000|2022-06-03 13:59:20|1059.2||1059.2||1059.2||1059.2||1
1654264770000|2022-06-03 13:59:30|1059.1|1058.1|1058.5|1057.9|1059.1|1058.1|1058.5|1057.9|6
1654264780000|2022-06-03 13:59:40|1058.6|1058|1059.2|1058.6|1059.4|1058.8|1058.6|1058|4
1654264790000|2022-06-03 13:59:50|1059.4|1058.4|1059.5|1058.5|1059.5|1058.6|1059.2|1058.3|12
1654264800000|2022-06-03 14:00:00|1059.4|1058.8|1058.9|1058.3|1059.6|1059|1058.9|1058.2|25
1654264810000|2022-06-03 14:00:10|1059|1058.4|1058.7|1057.7|1059.1|1058.5|1058.7|1057.7|1
1654264820000|2022-06-03 14:00:20|1058.5|1057.9|1058.2|1057.6|1058.5|1057.9|1058.2|1057.5|15
1654264830000|2022-06-03 14:00:30|1058.3|1057.7|1057.7|1057.1|1058.4|1057.8|1057.7|1057|4
1654264840000|2022-06-03 14:00:40|1057.9|1056.9|1057.7|1057.1|1057.9|1057.1|1057.6|1056.9|4
1654264850000|2022-06-03 14:00:50|1057.9|1057.3|1058.5|1057.9|1058.6|1057.9|1057.9|1057.3|12
1654264860000|2022-06-03 14:01:00|1058.4|1057.8|1058|1057.4|1058.9|1058.3|1058|1057.3|26
1654264870000|2022-06-03 14:01:10|1057.9|1057.3|1057|1056.4|1057.9|1057.3|1056.9|1056.3|18
1654264880000|2022-06-03 14:01:20|1057.2|1056.6|1057.3|1056.7|1057.6|1057|1056.9|1056.3|12
1654264890000|2022-06-03 14:01:30|1057.2|1056.6|1056.2|1055.6|1057.2|1056.6|1056.2|1055.4|6
1654264900000|2022-06-03 14:01:40|1056.1|1055.5|1056|1055.4|1056.4|1055.5|1055.7|1055.1|7
1654264910000|2022-06-03 14:01:50|1055.9|1055.3|1055.7|1055.1|1055.9|1055.3|1055.7|1055.1|10
1654264920000|2022-06-03 14:02:00|1056.1|1055.4|1056.7|1056.1|1056.9|1056.1|1055.9|1055.1|16
1654264930000|2022-06-03 14:02:10|1056.9|1056.3|1057.1|1056.5|1057.4|1056.5|1056.9|1056.3|3
1654264940000|2022-06-03 14:02:20|1057.3|1056.3|1057|1056.4|1057.4|1056.8|1057|1056.3|12
1654264950000|2022-06-03 14:02:30|1057.1|1056.5|1057|1056.4|1057.2|1056.6|1057|1056.4|2
1654264960000|2022-06-03 14:02:40|1056.6|1056|1055.8|1055.2|1056.6|1056|1055.8|1055.2|14
1654264970000|2022-06-03 14:02:50|1055.9|1055.3|1055.6|1055|1056.1|1055.3|1055.1|1054.5|24
1654264980000|2022-06-03 14:03:00|1055.8|1055.2|1056.7|1056.1|1056.7|1056.1|1055.8|1055.2|9
1654264990000|2022-06-03 14:03:10|1056.5|1055.9|1055.6|1055|1056.6|1055.9|1055.6|1055|13
1654265000000|2022-06-03 14:03:20|1055.7|1055.1|1055.8|1055.2|1055.8|1055.2|1055.7|1055.1|5
1654265010000|2022-06-03 14:03:30|1056.1|1055.1|1055.7|1055.1|1056.1|1055.2|1055.6|1055|5
1654265020000|2022-06-03 14:03:40|1055.8|1055.2|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|3
1654265030000|2022-06-03 14:03:50|1055.2|1054.6|1055.4|1054.8|1055.6|1054.8|1055.1|1054.5|18
1654265040000|2022-06-03 14:04:00|1055.5|1054.9|1054.8|1053.8|1055.9|1055.3|1054.8|1053.8|27
1654265050000|2022-06-03 14:04:10|1054.9|1053.9|1054.7|1054.1|1055.1|1054.1|1054.7|1053.9|5
1654265060000|2022-06-03 14:04:20|1055|1054|1055|1054|1055|1054.1|1054.6|1054|4
1654265070000|2022-06-03 14:04:30|1055.1|1054.1|1055.2|1054.6|1055.2|1054.6|1055|1054.1|5
1654265080000|2022-06-03 14:04:40|||||||||12
1654265090000|2022-06-03 14:04:50|1055.1|1054.5|1054.9|1054.3|1055.1|1054.5|1054.9|1054.3|5
1654265100000|2022-06-03 14:05:00|1055|1054.4|1055.4|1054.4|1055.8|1054.9|1054.9|1054.3|8
1654265110000|2022-06-03 14:05:10|1055.1|1054.5|1055|1054.4|1055.4|1054.6|1055|1054.4|1
1654265120000|2022-06-03 14:05:20|||||||||2
1654265130000|2022-06-03 14:05:30|1055.1|1054.5|1055.3|1054.3|1055.3|1054.5|1055|1054.2|3
1654265140000|2022-06-03 14:05:40|1055|1054.4|1054.4|1053.4|1055|1054.4|1054.2|1053.4|9
1654265150000|2022-06-03 14:05:50|1054|1053|1053.5|1052.9|1054|1053|1053.4|1052.6|21
1654265160000|2022-06-03 14:06:00|1053.3|1052.7|1053.7|1053.1|1053.9|1053.1|1053.2|1052.4|9
1654265170000|2022-06-03 14:06:10|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|3
1654265180000|2022-06-03 14:06:20|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|3
1654265190000|2022-06-03 14:06:30|1053.7|1053.1|1053.1|1052.5|1053.7|1053.1|1053.1|1052.4|7
1654265200000|2022-06-03 14:06:40|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.7|1052.1|1
1654265210000|2022-06-03 14:06:50|1053|1052.4|1054.2|1053.6|1054.2|1053.6|1053|1052.4|10
1654265220000|2022-06-03 14:07:00|1054.3|1053.7|1053.5|1052.9|1054.6|1053.9|1053.5|1052.9|19
1654265230000|2022-06-03 14:07:10|1053.6|1052.6|1053.6|1053|1053.9|1053.1|1053.5|1052.6|2
1654265240000|2022-06-03 14:07:20|1053.5|1052.6|1053.3|1052.7|1053.6|1052.9|1053.3|1052.6|0
1654265250000|2022-06-03 14:07:30|1053.1|1052.5|1052.7|1052.1|1053.2|1052.6|1052.7|1052.1|7
1654265260000|2022-06-03 14:07:40|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|25
1654265270000|2022-06-03 14:07:50|1053|1052.4|1053.8|1052.8|1053.8|1052.9|1053|1052.4|11
1654265280000|2022-06-03 14:08:00|1053.7|1052.7|1053.2|1052.6|1053.8|1052.9|1053.2|1052.6|2
1654265290000|2022-06-03 14:08:10|1053.3|1052.7|1053.7|1052.7|1053.7|1053.1|1053.3|1052.7|7
1654265300000|2022-06-03 14:08:20|1053.6|1052.6|1053.2|1052.6|1053.6|1052.9|1052.5|1051.9|46
1654265310000|2022-06-03 14:08:30|1053.5|1052.5|1053.5|1052.9|1053.6|1052.9|1053.5|1052.5|6
1654265320000|2022-06-03 14:08:40|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|3
1654265330000|2022-06-03 14:08:50|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.2|1052.5|16
1654265340000|2022-06-03 14:09:00|1053.6|1053|1054.1|1053.5|1054.1|1053.5|1053.6|1053|31
1654265350000|2022-06-03 14:09:10|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|4
1654265360000|2022-06-03 14:09:20|1054.3|1053.7|1054.4|1053.4|1054.7|1054.1|1054.2|1053.4|32
1654265370000|2022-06-03 14:09:30|1054.1|1053.5|1054|1053.4|1054.1|1053.5|1053.9|1053.3|13
1654265380000|2022-06-03 14:09:40|1053.9|1053.3|1053.8|1053.2|1053.9|1053.3|1053.6|1053|81
1654265390000|2022-06-03 14:09:50|||||||||3
1654265400000|2022-06-03 14:10:00|1054|1053|1053.9|1053.3|1054|1053.3|1053.6|1052.9|5
1654265410000|2022-06-03 14:10:10|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|1
1654265420000|2022-06-03 14:10:20|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|4
1654265430000|2022-06-03 14:10:30|1053.8|1053.2|1053.2|1052.6|1054|1053.4|1053.2|1052.6|9
1654265440000|2022-06-03 14:10:40|1053.4|1052.8|1053.2|1052.6|1053.5|1052.8|1053.2|1052.5|6
1654265450000|2022-06-03 14:10:50|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|2
1654265460000|2022-06-03 14:11:00|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.1|1053.5|10
1654265470000|2022-06-03 14:11:10|1054.7|1054.1|1054.9|1054.3|1054.9|1054.3|1054.7|1054.1|2
1654265480000|2022-06-03 14:11:20|1055|1054.4|1054.7|1054.1|1055.2|1054.6|1054.6|1054|25
1654265490000|2022-06-03 14:11:30|1054.5|1053.5|1054.4|1053.8|1054.5|1053.8|1054.4|1053.5|5
1654265500000|2022-06-03 14:11:40|1054.2|1053.2|1053|1052.4|1054.2|1053.2|1053|1052.4|7
1654265510000|2022-06-03 14:11:50|||||||||7
1654265520000|2022-06-03 14:12:00|1053.1|1052.5|1053.2|1052.2|1053.5|1052.8|1052.7|1051.9|56
1654265530000|2022-06-03 14:12:10|1052.9|1052.3|1053.4|1052.4|1053.5|1052.8|1052.9|1052.3|7
1654265540000|2022-06-03 14:12:20|1053.2|1052.2|1053.4|1052.4|1053.4|1052.6|1052.8|1052.2|7
1654265550000|2022-06-03 14:12:30|1053.1|1052.8|1052.9|1052.3|1053.1|1052.8|1052.9|1052.1|4
1654265560000|2022-06-03 14:12:40|1053.1|1052.1|1053.1|1052.5|1053.2|1052.5|1053.1|1052.1|2
1654265570000|2022-06-03 14:12:50|1053.2|1052.6|1053.3|1052.7|1053.6|1053|1053.2|1052.6|18
1654265580000|2022-06-03 14:13:00|1053.4|1052.8|1053.6|1053|1054.1|1053.5|1053.3|1052.7|5
1654265590000|2022-06-03 14:13:10|1053.9|1052.9|1054.1|1053.5|1054.1|1053.5|1053.9|1052.9|2
1654265600000|2022-06-03 14:13:20|1054.2|1053.6|1054.1|1053.5|1054.3|1053.7|1054.1|1053.5|12
1654265610000|2022-06-03 14:13:30|1054|1053.4|1053.9|1053.3|1054.1|1053.4|1053.9|1053.1|3
1654265620000|2022-06-03 14:13:40|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1
1654265630000|2022-06-03 14:13:50|||||||||2
1654265640000|2022-06-03 14:14:00|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.7|1053.1|5
1654265650000|2022-06-03 14:14:10|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|0
1654265660000|2022-06-03 14:14:20|1053.8|1053.2|1054.3|1053.7|1054.6|1054|1053.8|1053.2|7
1654265670000|2022-06-03 14:14:30|1054|1053.4|1053.2|1052.6|1054.1|1053.4|1053.2|1052.6|9
1654265680000|2022-06-03 14:14:40|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.2|1052.6|1
1654265690000|2022-06-03 14:14:50|1053|1052.4|1052.1|1051.1|1053|1052.4|1051.5|1050.9|14
1654265700000|2022-06-03 14:15:00|1051.9|1051.3|1052.1|1051.5|1052.4|1051.8|1051|1050.4|28
1654265710000|2022-06-03 14:15:10|1052|1051.4|1052.6|1051.6|1052.6|1051.7|1052|1051.4|8
1654265720000|2022-06-03 14:15:20|1052.4|1051.8|1052.2|1051.2|1052.5|1051.8|1052|1051.2|10
1654265730000|2022-06-03 14:15:30|1052.1|1051.5|1051.4|1050.8|1052.3|1051.6|1051.2|1050.5|11
1654265740000|2022-06-03 14:15:40|1051.9|1051.3|1051.6|1051|1052.2|1051.6|1051.2|1050.6|27
1654265750000|2022-06-03 14:15:50|1051.8|1051.2|1052|1051.4|1052.6|1051.7|1051.8|1051.1|37
1654265760000|2022-06-03 14:16:00|1052.3|1051.3|1052|1051.4|1052.5|1051.8|1052|1051.3|9
1654265770000|2022-06-03 14:16:10|1052.1|1051.5|1051|1050.4|1052.1|1051.5|1051|1050.4|9
1654265780000|2022-06-03 14:16:20|||||||||1
1654265790000|2022-06-03 14:16:30|1050.5|1049.9|1050.6|1050|1050.8|1050.2|1050.5|1049.9|21
1654265800000|2022-06-03 14:16:40|1050.7|1050.1|1050.7|1050.1|1050.8|1050.2|1050.6|1050|6
1654265810000|2022-06-03 14:16:50|1050.2|1049.6|1051.2|1050.6|1051.2|1050.6|1050.2|1049.6|16
1654265820000|2022-06-03 14:17:00|1051.1|1050.5|1049.7|1049.1|1051.1|1050.5|1049.6|1049|12
1654265830000|2022-06-03 14:17:10|1049.8|1049.2|1049.7|1049.1|1050.3|1049.4|1049.5|1048.9|66
1654265840000|2022-06-03 14:17:20|1049.5|1048.9|1048.6|1048|1049.5|1048.9|1048.6|1048|41
1654265850000|2022-06-03 14:17:30|1048.7|1048.1|1049.3|1048.7|1049.3|1048.7|1048.7|1048.1|72
1654265860000|2022-06-03 14:17:40|1049.4|1048.4|1049.4|1048.8|1049.4|1048.8|1049|1048.4|15
1654265870000|2022-06-03 14:17:50|1049.5|1048.9|1049.7|1048.7|1049.7|1049|1049.4|1048.7|21
1654265880000|2022-06-03 14:18:00|1049.9|1049.1|1049.4|1048.8|1050|1049.3|1049.3|1048.7|27
1654265890000|2022-06-03 14:18:10|1049.5|1048.9|1049.6|1049|1050|1049.3|1049.5|1048.7|21
1654265900000|2022-06-03 14:18:20|1049.9|1048.9|1049.3|1048.7|1049.9|1049.1|1049.3|1048.7|12
1654265910000|2022-06-03 14:18:30|1049.5|1048.9|1050.6|1050|1050.6|1050|1049.5|1048.9|34
1654265920000|2022-06-03 14:18:40|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|5
1654265930000|2022-06-03 14:18:50|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050|1049.4|6
1654265940000|2022-06-03 14:19:00|1050.4|1049.8|1050.6|1050|1050.9|1050.3|1050.4|1049.8|15
1654265950000|2022-06-03 14:19:10|1050.7|1050.1|1050.8|1049.8|1050.8|1050.1|1050.6|1049.8|3
1654265960000|2022-06-03 14:19:20|1050.6|1050|1050.3|1049.7|1050.8|1050.2|1050.3|1049.7|14
1654265970000|2022-06-03 14:19:30|1050.2|1049.6|1050.3|1049.3|1050.3|1049.6|1050|1049.2|7
1654265980000|2022-06-03 14:19:40|1050|1049.4|1049.8|1049.2|1050.2|1049.4|1049.8|1049.2|3
1654265990000|2022-06-03 14:19:50|1049.7|1049.1|1049.5|1048.9|1049.7|1049.1|1049.5|1048.9|15
1654266000000|2022-06-03 14:20:00|1049.4|1048.8|1049.4|1048.8|1050|1049.1|1049.3|1048.7|21
1654266010000|2022-06-03 14:20:10|1049.5|1048.9|1049.8|1049.2|1050|1049.3|1049.5|1048.8|17
1654266020000|2022-06-03 14:20:20|1049.7|1049.1|1049.9|1049.3|1050|1049.4|1049.7|1049|9
1654266030000|2022-06-03 14:20:30|1049.8|1049.2|1049.6|1049|1050|1049.2|1049.3|1048.7|12
1654266040000|2022-06-03 14:20:40|1049.5|1048.9|1049.6|1049|1049.7|1049.1|1049.3|1048.7|24
1654266050000|2022-06-03 14:20:50|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1049.7|1049.1|35
1654266060000|2022-06-03 14:21:00|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|7
1654266070000|2022-06-03 14:21:10|1049.8|1049.2|1049.5|1048.9|1049.8|1049.2|1049.5|1048.9|32
1654266080000|2022-06-03 14:21:20|1049.6|1049|1049.7|1049.1|1049.7|1049.1|1049.6|1049|10
1654266090000|2022-06-03 14:21:30|1049.6|1049|1049.7|1049.1|1049.8|1049.2|1049.6|1049|2
1654266100000|2022-06-03 14:21:40|1049.6|1049|1049.5|1048.9|1049.7|1049.1|1049.4|1048.8|13
1654266110000|2022-06-03 14:21:50|1049.4|1048.8|1049.4|1048.4|1049.6|1048.9|1049.3|1048.4|9
1654266120000|2022-06-03 14:22:00|1049.2|1048.6|1049.5|1048.9|1049.5|1048.9|1049.2|1048.6|20
1654266130000|2022-06-03 14:22:10|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.2|1048.6|4
1654266140000|2022-06-03 14:22:20|1049.1|1048.5|1049.2|1048.6|1049.3|1048.6|1049.1|1048.3|5
1654266150000|2022-06-03 14:22:30|1049.1|1048.5|1049.2|1048.6|1049.3|1048.7|1049|1048.3|25
1654266160000|2022-06-03 14:22:40|1049.3|1048.3|1049.2|1048.6|1049.3|1048.7|1049.1|1048.3|4
1654266170000|2022-06-03 14:22:50|1049.3|1048.7|1049.1|1048.5|1049.3|1048.7|1049|1048.4|5
1654266180000|2022-06-03 14:23:00|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|19
1654266190000|2022-06-03 14:23:10|1048.7|1048.1|1048.5|1047.9|1048.7|1048.1|1048.3|1047.7|184
1654266200000|2022-06-03 14:23:20|1048.7|1047.7|1048|1047.4|1048.7|1048.1|1048|1047.4|86
1654266210000|2022-06-03 14:23:30|1048.1|1047.5|1048.1|1047.5|1048.3|1047.6|1047.9|1047.1|9
1654266220000|2022-06-03 14:23:40|1048.2|1047.6|1047.8|1047.2|1048.2|1047.6|1047.8|1047.2|7
1654266230000|2022-06-03 14:23:50|1047.7|1047.1|1047.8|1047.2|1048|1047.2|1047.7|1047|6
1654266240000|2022-06-03 14:24:00|1047.7|1047.1|1047|1046.4|1047.7|1047.1|1046.9|1046.3|25
1654266250000|2022-06-03 14:24:10|1046.6|1046|1046.5|1045.9|1046.8|1046.2|1045.9|1045.3|33
1654266260000|2022-06-03 14:24:20|1046.4|1045.8|1046.4|1045.4|1046.4|1045.8|1045.9|1044.9|50
1654266270000|2022-06-03 14:24:30|1046.6|1045.1|1046|1045.4|1046.6|1045.5|1045.8|1045.1|6
1654266280000|2022-06-03 14:24:40|1044.6|1043.6|1044.8|1043.8|1044.9|1044.3|1044.1|1043.5|32
1654266290000|2022-06-03 14:24:50|1044.6|1044|1044.8|1044.2|1045|1044.2|1044.5|1043.9|198
1654266300000|2022-06-03 14:25:00|1044.9|1044.3|1045.7|1045.1|1045.7|1045.1|1044.9|1044.3|11
1654266310000|2022-06-03 14:25:10|||||||||14
1654266320000|2022-06-03 14:25:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.4|1044.8|5
1654266330000|2022-06-03 14:25:30|1045.4|1044.8|1044.9|1044.3|1045.4|1044.8|1044.9|1044.3|13
1654266340000|2022-06-03 14:25:40|1045|1044.4|1045.9|1045.3|1045.9|1045.3|1045|1044.4|18
1654266350000|2022-06-03 14:25:50|1046.1|1045.5|1046.5|1045.9|1046.5|1045.9|1046.1|1045.5|20
1654266360000|2022-06-03 14:26:00|1046.3|1045.7|1046.8|1046.2|1047.1|1046.5|1046.2|1045.6|23
1654266370000|2022-06-03 14:26:10|1046.7|1046.1|1047|1046|1047|1046.2|1046.7|1046|4
1654266380000|2022-06-03 14:26:20|1046.8|1046.2|1046.9|1046.3|1046.9|1046.3|1046.6|1046|8
1654266390000|2022-06-03 14:26:30|1046.8|1046.2|1047.1|1046.5|1047.1|1046.5|1046.8|1046.2|111
1654266400000|2022-06-03 14:26:40|1047|1046.4|1046.7|1046.1|1047|1046.4|1046.7|1046.1|3
1654266410000|2022-06-03 14:26:50|||||||||2
1654266420000|2022-06-03 14:27:00|1046.8|1046.2|1046.7|1046.1|1046.8|1046.2|1046.7|1046.1|9
1654266430000|2022-06-03 14:27:10|1047.2|1046.6|1047.1|1046.5|1047.2|1046.6|1046.9|1046.3|17
1654266440000|2022-06-03 14:27:20|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.6|1046|11
1654266450000|2022-06-03 14:27:30|1046.8|1046.2|1046.9|1046.3|1046.9|1046.3|1046.8|1046.2|9
1654266460000|2022-06-03 14:27:40|1046.8|1046.2|1047.4|1046.8|1047.4|1046.8|1046.8|1046.2|26
1654266470000|2022-06-03 14:27:50|1047.9|1047.3|1048.2|1047.6|1048.2|1047.6|1047.9|1047.3|4
1654266480000|2022-06-03 14:28:00|1048.3|1047.7|1048.7|1048.1|1048.7|1048.1|1048.3|1047.7|15
1654266490000|2022-06-03 14:28:10|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.8|1048.2|327
1654266500000|2022-06-03 14:28:20|1049.5|1048.9|1050.3|1049.7|1050.3|1049.7|1049.5|1048.8|26
1654266510000|2022-06-03 14:28:30|1049.9|1049.3|1050.7|1050.1|1051.1|1050.5|1049.7|1049|29
1654266520000|2022-06-03 14:28:40|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.5|1049.9|75
1654266530000|2022-06-03 14:28:50|1050.7|1050.1|1050.9|1050.3|1051.1|1050.5|1050.6|1049.9|9
1654266540000|2022-06-03 14:29:00|1051|1050.4|1051.1|1050.5|1051.3|1050.7|1050.7|1050.1|9
1654266550000|2022-06-03 14:29:10|1051.3|1050.7|1051.2|1050.6|1051.5|1050.8|1051.1|1050.5|15
1654266560000|2022-06-03 14:29:20|1051.1|1050.5|1051.8|1050.8|1051.8|1051|1051.1|1050.5|4
1654266570000|2022-06-03 14:29:30|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|1
1654266580000|2022-06-03 14:29:40|1051.6|1051|1052.8|1052.2|1053|1052.4|1051.6|1051|17
1654266590000|2022-06-03 14:29:50|1052.9|1052.3|1052.5|1051.9|1053|1052.3|1052.5|1051.9|22
1654266600000|2022-06-03 14:30:00|1052.6|1052|1053|1052.4|1053|1052.4|1052.4|1051.8|97
1654266610000|2022-06-03 14:30:10|1053.2|1052.6|1052.9|1052.3|1053.3|1052.7|1052.9|1052.3|7
1654266620000|2022-06-03 14:30:20|1053|1052.4|1052.9|1052.3|1053.1|1052.4|1052.9|1052.1|11
1654266630000|2022-06-03 14:30:30|1052.8|1052.2|1053.2|1052.6|1053.3|1052.7|1052.5|1051.9|34
1654266640000|2022-06-03 14:30:40|1053.1|1052.5|1052.9|1052.3|1053.2|1052.6|1052.7|1052.1|7
1654266650000|2022-06-03 14:30:50|1052.7|1052.1|1052.9|1051.9|1052.9|1052.3|1052.6|1051.8|6
1654266660000|2022-06-03 14:31:00|1052.8|1051.8|1052.5|1051.9|1052.8|1052|1052.5|1051.8|4
1654266670000|2022-06-03 14:31:10|1052.4|1051.8|1052.7|1052.1|1052.7|1052.1|1052.4|1051.8|11
1654266680000|2022-06-03 14:31:20|||||||||8
1654266690000|2022-06-03 14:31:30|1052.4|1051.8|1052.6|1052|1052.7|1052.1|1052.4|1051.8|7
1654266700000|2022-06-03 14:31:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|2
1654266710000|2022-06-03 14:31:50|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|3
1654266720000|2022-06-03 14:32:00|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|8
1654266730000|2022-06-03 14:32:10|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.7|1051.9|3
1654266740000|2022-06-03 14:32:20|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|5
1654266750000|2022-06-03 14:32:30|1052.8|1052.2|1052.5|1051.9|1052.8|1052.2|1052.5|1051.9|5
1654266770000|2022-06-03 14:32:50|1053.6|1053|1054.5|1053.9|1054.5|1053.9|1053.4|1052.8|17
1654266780000|2022-06-03 14:33:00|1054.3|1053.7|1053.3|1052.7|1054.3|1053.7|1053.3|1052.7|18
1654266790000|2022-06-03 14:33:10|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053|1052.4|5
1654266800000|2022-06-03 14:33:20|1053|1052.4|1053.4|1052.8|1053.4|1052.8|1053|1052.4|7
1654266810000|2022-06-03 14:33:30|1053.5|1052.9|1053|1052.4|1053.7|1052.9|1052.9|1052.3|13
1654266820000|2022-06-03 14:33:40|1053.1|1052.5|1053.5|1052.5|1053.5|1052.8|1053.1|1052.5|5
1654266830000|2022-06-03 14:33:50|1053.3|1052.7|1053.1|1052.5|1053.5|1052.8|1053.1|1052.5|11
1654266840000|2022-06-03 14:34:00|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.7|1052.1|12
1654266850000|2022-06-03 14:34:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1654266860000|2022-06-03 14:34:20|1053.4|1052.8|1053.2|1052.6|1053.5|1052.8|1053.2|1052.5|2
1654266870000|2022-06-03 14:34:30|1053.1|1052.5|1052.9|1052.3|1053.1|1052.5|1052.9|1052.3|3
1654266880000|2022-06-03 14:34:40|1053|1052.4|1053.6|1053|1053.6|1053|1053|1052.4|5
1654266890000|2022-06-03 14:34:50|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|0
1654266900000|2022-06-03 14:35:00|1053.6|1053|1053.3|1052.7|1053.6|1053|1053.3|1052.7|0
1654266910000|2022-06-03 14:35:10|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|3
1654266920000|2022-06-03 14:35:20|||||||||1
1654266930000|2022-06-03 14:35:30|1052.7|1052.1|1052.5|1051.9|1052.7|1052.1|1052.5|1051.9|7
1654266940000|2022-06-03 14:35:40|||||||||1
1654266950000|2022-06-03 14:35:50|1052.9|1052.3|1052.7|1052.1|1053|1052.3|1052.7|1052|4
1654266960000|2022-06-03 14:36:00|1052.8|1052.2|1052.9|1052.3|1053|1052.4|1052.8|1052.2|7
1654266970000|2022-06-03 14:36:10|1053|1052.4|1053.2|1052.6|1053.3|1052.7|1053|1052.4|5
1654266980000|2022-06-03 14:36:20|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|4
1654266990000|2022-06-03 14:36:30|||||||||5
1654267000000|2022-06-03 14:36:40|1053.1|1052.5|1052.9|1052.3|1053.1|1052.5|1052.9|1052.3|6
1654267010000|2022-06-03 14:36:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|4
1654267020000|2022-06-03 14:37:00|1053|1052.4|1053.3|1052.7|1053.3|1052.7|1053|1052.4|5
1654267030000|2022-06-03 14:37:10|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1654267040000|2022-06-03 14:37:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|2
1654267050000|2022-06-03 14:37:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|3
1654267070000|2022-06-03 14:37:50|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.9|1052.3|3
1654267080000|2022-06-03 14:38:00|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|6
1654267090000|2022-06-03 14:38:10|1053.5|1052.9|1054.4|1053.8|1054.5|1053.9|1053.5|1052.9|13
1654267100000|2022-06-03 14:38:20|1054.5|1053.9|1054.6|1054|1055.2|1054.6|1054.4|1053.8|17
1654267110000|2022-06-03 14:38:30|1054.9|1053.9|1054.9|1054.3|1054.9|1054.3|1054.9|1053.9|9
1654267120000|2022-06-03 14:38:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054|3
1654267130000|2022-06-03 14:38:50|1054.7|1054.1|1055.5|1054.9|1056.4|1055.8|1054.7|1054.1|43
1654267140000|2022-06-03 14:39:00|1055.6|1055|1055.6|1055|1056|1055.4|1055.6|1054.8|5
1654267150000|2022-06-03 14:39:10|||||||||5
1654267160000|2022-06-03 14:39:20|1055.7|1055.1|1056|1055|1056.1|1055.3|1055.4|1054.5|32
1654267170000|2022-06-03 14:39:30|1055.9|1054.9|1055.8|1055.2|1056|1055.3|1055.6|1054.9|2
1654267180000|2022-06-03 14:39:40|1056.1|1055.5|1056.5|1055.5|1056.8|1055.8|1056.1|1055.5|23
1654267190000|2022-06-03 14:39:50|1056.2|1055.6|1056.4|1055.8|1056.8|1055.8|1056|1055.4|8
1654267200000|2022-06-03 14:40:00|1056.5|1055.9|1056.5|1055.5|1056.7|1056.1|1056.4|1055.5|6
1654267210000|2022-06-03 14:40:10|1056.3|1055.7|1055.2|1054.6|1056.4|1055.8|1055.2|1054.5|17
1654267220000|2022-06-03 14:40:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1
1654267230000|2022-06-03 14:40:30|1054.9|1054.3|1055|1054|1055|1054.4|1054.7|1054|14
1654267240000|2022-06-03 14:40:40|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1
1654267250000|2022-06-03 14:40:50|1055.1|1054.5|1055.4|1054.8|1055.4|1054.8|1055.1|1054.5|9
1654267260000|2022-06-03 14:41:00|1055.3|1054.7|1055.1|1054.5|1055.3|1054.7|1054.9|1054|14
1654267270000|2022-06-03 14:41:10|1055.3|1054.3|1055.1|1054.5|1055.3|1054.5|1055|1054.3|4
1654267280000|2022-06-03 14:41:20|1055.2|1054.6|1055.3|1054.3|1055.3|1054.7|1055|1054.3|2
1654267290000|2022-06-03 14:41:30|1055.1|1054.5|1055|1054.4|1055.3|1054.5|1055|1054.3|2
1654267300000|2022-06-03 14:41:40|1054.9|1054.3|1054.7|1054.1|1055|1054.4|1054.7|1054|14
1654267310000|2022-06-03 14:41:50|1054.5|1053.9|1054.1|1053.5|1054.5|1053.9|1054.1|1053.5|1
1654267320000|2022-06-03 14:42:00|1054|1053.4|1054.2|1053.6|1054.5|1053.9|1054|1053.4|9
1654267330000|2022-06-03 14:42:10|1054.3|1053.7|1054.5|1053.9|1054.5|1053.9|1054.2|1053.6|12
1654267340000|2022-06-03 14:42:20|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|2
1654267350000|2022-06-03 14:42:30|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|4
1654267360000|2022-06-03 14:42:40|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|1
1654267370000|2022-06-03 14:42:50|1054.3|1053.7|1054.6|1054|1054.9|1054.1|1054.3|1053.7|7
1654267380000|2022-06-03 14:43:00|1054.5|1053.9|1055|1054.4|1055|1054.4|1054.5|1053.9|6
1654267390000|2022-06-03 14:43:10|1054.7|1054.1|1054.9|1054.3|1055|1054.3|1054.7|1054|2
1654267400000|2022-06-03 14:43:20|1055|1054|1054.6|1054|1055|1054.2|1054.6|1054|2
1654267410000|2022-06-03 14:43:30|1054.9|1054.3|1055.7|1055.1|1056|1055.1|1054.9|1054.3|12
1654267420000|2022-06-03 14:43:40|1055.6|1055|1055.8|1055.2|1055.9|1055.2|1055.6|1054.9|4
1654267430000|2022-06-03 14:43:50|1055.9|1054.9|1055.9|1055.3|1055.9|1055.3|1055.6|1054.9|3
1654267440000|2022-06-03 14:44:00|1056|1055|1055.8|1055.2|1056|1055.3|1055.7|1055|5
1654267450000|2022-06-03 14:44:10|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|2
1654267460000|2022-06-03 14:44:20|||||||||1
1654267470000|2022-06-03 14:44:30|1055.7|1055.1|1057|1056.4|1057|1056.4|1055.7|1055.1|24
1654267480000|2022-06-03 14:44:40|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.7|1056.1|14
1654267490000|2022-06-03 14:44:50|1057|1056.4|1057|1056.4|1057|1056.4|1056.9|1056.3|2
1654267500000|2022-06-03 14:45:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|4
1654267510000|2022-06-03 14:45:10|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|25
1654267520000|2022-06-03 14:45:20|1057.1|1056.5|1057.5|1056.9|1057.8|1057.2|1057.1|1056.5|17
1654267530000|2022-06-03 14:45:30|1057.4|1056.8|1057.2|1056.6|1057.5|1056.9|1057.2|1056.6|7
1654267540000|2022-06-03 14:45:40|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056.2|9
1654267550000|2022-06-03 14:45:50|1056.5|1055.9|1057.1|1056.5|1057.1|1056.5|1056.5|1055.9|7
1654267560000|2022-06-03 14:46:00|1056.9|1056.3|1056.6|1056|1056.9|1056.3|1056.6|1056|3
1654267570000|2022-06-03 14:46:10|1056.9|1056.3|1057.1|1056.5|1057.3|1056.7|1056.9|1056.3|14
1654267580000|2022-06-03 14:46:20|1057.4|1056.8|1057.2|1056.6|1057.6|1056.9|1057.2|1056.6|6
1654267590000|2022-06-03 14:46:30|1057.3|1056.7|1057.5|1056.9|1057.5|1056.9|1057|1056.4|21
1654267600000|2022-06-03 14:46:40|1057.4|1056.8|1057.9|1056.9|1057.9|1057.2|1057.2|1056.6|4
1654267610000|2022-06-03 14:46:50|1057.6|1057|1057.6|1057|1057.9|1057.1|1057.6|1056.9|6
1654267620000|2022-06-03 14:47:00|1057.5|1056.9|1057.4|1056.8|1057.6|1056.9|1057.4|1056.6|17
1654267630000|2022-06-03 14:47:10|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|11
1654267640000|2022-06-03 14:47:20|1057.6|1057|1057.5|1056.9|1057.6|1057|1057.5|1056.9|6
1654267650000|2022-06-03 14:47:30|1057.6|1057|1057.6|1057|1057.6|1057|1057|1056.4|17
1654267660000|2022-06-03 14:47:40|1057.5|1056.9|1057.8|1057.2|1058.1|1057.2|1057.5|1056.9|6
1654267670000|2022-06-03 14:47:50|1057.6|1057|1057.7|1057.1|1057.7|1057.1|1057.5|1056.9|22
1654267680000|2022-06-03 14:48:00|1057.9|1057.3|1059.5|1058.9|1060|1059.3|1057.9|1057.3|17
1654267690000|2022-06-03 14:48:10|1059.3|1058.7|1059.5|1058.9|1059.5|1058.9|1059.3|1058.7|4
1654267700000|2022-06-03 14:48:20|1059.8|1059.2|1058.6|1058|1059.8|1059.2|1058.6|1058|55
1654267710000|2022-06-03 14:48:30|1058.4|1057.8|1057.9|1057.3|1058.6|1057.8|1057.9|1057.1|6
1654267720000|2022-06-03 14:48:40|1057.6|1057|1057.9|1057.3|1057.9|1057.3|1057.6|1057|6
1654267730000|2022-06-03 14:48:50|1058|1057.4|1058.1|1057.5|1058.5|1057.8|1057.9|1057.3|6
1654267740000|2022-06-03 14:49:00|1058.2|1057.6|1057.9|1057.3|1058.4|1057.8|1057.9|1057.3|3
1654267750000|2022-06-03 14:49:10|1058.1|1057.5|1058.1|1057.5|1058.2|1057.6|1057.8|1057.2|14
1654267760000|2022-06-03 14:49:20|1058.2|1057.6|1058.1|1057.5|1058.4|1057.8|1058|1057.1|3
1654267770000|2022-06-03 14:49:30|1058.3|1057.7|1058.4|1057.8|1058.5|1057.9|1058.3|1057.7|8
1654267780000|2022-06-03 14:49:40|1058.6|1058|1058.4|1057.8|1058.6|1058|1058.4|1057.8|4
1654267790000|2022-06-03 14:49:50|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1654267800000|2022-06-03 14:50:00|1058.4|1057.8|1058.2|1057.2|1058.4|1057.8|1058.1|1057.2|3
1654267810000|2022-06-03 14:50:10|1058.3|1057.3|1058.2|1057.6|1058.3|1057.6|1057.8|1057.1|19
1654267820000|2022-06-03 14:50:20|1058.1|1057.5|1058.6|1057.6|1058.6|1057.6|1058.1|1057.4|3
1654267830000|2022-06-03 14:50:30|1058.4|1057.8|1058.6|1058|1059|1058|1058.4|1057.8|2
1654267840000|2022-06-03 14:50:40|1058.8|1057.8|1058.4|1057.8|1058.8|1057.9|1058.4|1057.8|2
1654267850000|2022-06-03 14:50:50|1058.3|1057.7|1058.7|1058.1|1059.3|1058.5|1058.2|1057.6|4
1654267860000|2022-06-03 14:51:00|1058.8|1057.8|1058.5|1057.9|1058.8|1058|1058.4|1057.8|10
1654267870000|2022-06-03 14:51:10|1058.4|1057.8|1058.1|1057.5|1058.6|1057.8|1057.9|1057.3|1
1654267880000|2022-06-03 14:51:20|1058.3|1057.3|1058.6|1058|1058.8|1058|1058|1057.3|8
1654267890000|2022-06-03 14:51:30|1058.5|1057.9|1058.6|1058|1058.6|1058|1058.5|1057.9|1
1654267900000|2022-06-03 14:51:40|1058.9|1058.3|1059.4|1058.8|1059.4|1058.8|1058.9|1058.2|6
1654267910000|2022-06-03 14:51:50|1059.3|1058.7|1059.3|1058.3|1059.6|1059|1059.1|1058.3|5
1654267920000|2022-06-03 14:52:00|1059.1|1058.5|1058.5|1057.5|1059.1|1058.5|1058.5|1057.5|3
1654267930000|2022-06-03 14:52:10|1058.3|1057.3|1057.9|1057.3|1058.3|1057.5|1057.9|1057.1|2
1654267940000|2022-06-03 14:52:20|1058.1|1057.1|1057.4|1056.8|1058.1|1057.3|1057.4|1056.8|17
1654267950000|2022-06-03 14:52:30|1057.3|1056.7|1057.3|1056.7|1057.6|1056.8|1057.2|1056.6|6
1654267960000|2022-06-03 14:52:40|1057.1|1056.5|1057.6|1057|1058.1|1057.3|1057.1|1056.3|2
1654267970000|2022-06-03 14:52:50|1057.7|1056.7|1057|1056.4|1057.7|1056.8|1057|1056.3|2
1654267980000|2022-06-03 14:53:00|1057.2|1056.6|1057.3|1056.3|1057.4|1056.6|1057.2|1056.3|3
1654267990000|2022-06-03 14:53:10|1057.4|1056.4|1057.5|1056.9|1057.5|1056.9|1057.2|1056.4|3
1654268000000|2022-06-03 14:53:20|1057.4|1056.8|1057.5|1056.5|1057.6|1056.8|1057.4|1056.5|2
1654268010000|2022-06-03 14:53:30|1057.3|1056.7|1057.8|1057.2|1057.8|1057.2|1057.3|1056.7|3
1654268020000|2022-06-03 14:53:40|1058.1|1057.5|1058.4|1057.8|1058.4|1057.8|1058.1|1057.2|7
1654268030000|2022-06-03 14:53:50|1058.6|1058|1058.7|1057.7|1058.7|1058|1058.6|1057.7|5
1654268040000|2022-06-03 14:54:00|1058.6|1057.6|1058.4|1057.8|1058.7|1057.9|1058.1|1057.5|7
1654268050000|2022-06-03 14:54:10|1058.5|1057.9|1058.4|1057.8|1058.6|1057.9|1058.4|1057.5|3
1654268060000|2022-06-03 14:54:20|1058.2|1057.6|1058|1057.4|1058.3|1057.7|1058|1057.3|2
1654268070000|2022-06-03 14:54:30|1057.7|1057.1|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|1
1654268080000|2022-06-03 14:54:40|1057.6|1057|1057.8|1056.8|1057.8|1057|1057|1056.3|6
1654268090000|2022-06-03 14:54:50|1057.6|1057|1057.8|1056.8|1058.1|1057.1|1057.6|1056.8|2
1654268100000|2022-06-03 14:55:00|1057.3|1056.7|1057|1056.4|1057.3|1056.7|1056.9|1056.3|7
1654268110000|2022-06-03 14:55:10|1056.9|1056.3|1057.1|1056.1|1057.1|1056.3|1056.6|1056|3
1654268120000|2022-06-03 14:55:20|1056.6|1056|1055.8|1055.2|1056.6|1056|1055.8|1055.2|7
1654268130000|2022-06-03 14:55:30|1055.6|1055|1055.9|1055.3|1056|1055.4|1055.4|1054.8|10
1654268140000|2022-06-03 14:55:40|1056.2|1055.2|1056.1|1055.5|1056.2|1055.5|1056.1|1055.2|7
1654268150000|2022-06-03 14:55:50|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1654268160000|2022-06-03 14:56:00|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.9|1054.9|17
1654268170000|2022-06-03 14:56:10|1055.9|1055.3|1056.1|1055.5|1056.1|1055.5|1055.9|1055.1|4
1654268180000|2022-06-03 14:56:20|1056|1055.4|1056|1055|1056.1|1055.4|1055.9|1055|4
1654268190000|2022-06-03 14:56:30|1055.8|1055.2|1056.2|1055.2|1056.2|1055.2|1055.8|1055.1|0
1654268200000|2022-06-03 14:56:40|1056|1055.4|1055.9|1055.3|1056|1055.4|1055.9|1055.3|2
1654268210000|2022-06-03 14:56:50|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|5
1654268220000|2022-06-03 14:57:00|1056.6|1056|1057.3|1056.3|1057.3|1056.5|1056.6|1056|8
1654268230000|2022-06-03 14:57:10|1057.4|1056.7|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|1
1654268240000|2022-06-03 14:57:20|1057.5|1056.9|1057.6|1057|1057.8|1057|1057.5|1056.8|13
1654268250000|2022-06-03 14:57:30|1057.7|1057.1|1057.9|1057.3|1058.1|1057.5|1057.7|1057.1|2
1654268270000|2022-06-03 14:57:50|1057.7|1057.1|1058|1057|1058|1057.1|1057.7|1057|2
1654268280000|2022-06-03 14:58:00|1057.8|1057.2|1058.4|1057.8|1058.4|1057.8|1057.6|1057|9
1654268290000|2022-06-03 14:58:10|1058.3|1057.7|1058.2|1057.2|1058.6|1057.8|1057.9|1057.1|10
1654268300000|2022-06-03 14:58:20|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|2
1654268310000|2022-06-03 14:58:30|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|2
1654268320000|2022-06-03 14:58:40|1057.9|1057.3|1057.6|1057|1057.9|1057.3|1057.6|1057|4
1654268330000|2022-06-03 14:58:50|1057.2|1056.6|1056.9|1056.3|1057.2|1056.6|1056.8|1056.2|5
1654268340000|2022-06-03 14:59:00|1057.1|1056.1|1057|1056|1057.1|1056.1|1057|1056|1
1654268350000|2022-06-03 14:59:10|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.4|1055.8|8
1654268360000|2022-06-03 14:59:20|1056.5|1055.9|1056.2|1055.6|1056.6|1055.9|1056.2|1055.6|2
1654268370000|2022-06-03 14:59:30|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|3
1654268380000|2022-06-03 14:59:40|1056.6|1056|1056.5|1055.9|1056.7|1056|1056.4|1055.6|3
1654268390000|2022-06-03 14:59:50|1056.6|1056|1055.4|1054.8|1056.6|1056|1055.4|1054.5|16
1654268400000|2022-06-03 15:00:00|1055.5|1054.9|1055.1|1054.5|1055.5|1054.9|1054.8|1054|12
1654268410000|2022-06-03 15:00:10|1055|1054.4|1055.1|1054.5|1055.1|1054.5|1055|1054.4|5
1654268420000|2022-06-03 15:00:20|1055.2|1054.6|1055.3|1054.3|1055.4|1054.8|1055|1054.3|11
1654268430000|2022-06-03 15:00:30|1055.1|1054.5|1055|1054.4|1055.3|1054.5|1054.9|1054.3|4
1654268440000|2022-06-03 15:00:40|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|1
1654268450000|2022-06-03 15:00:50|1054.9|1054.3|1054.6|1053.6|1054.9|1054.3|1054.4|1053.6|8
1654268460000|2022-06-03 15:01:00|1054.5|1053.5|1054.1|1053.5|1054.5|1053.5|1054|1053.4|17
1654268470000|2022-06-03 15:01:10|1054|1053.4|1054.1|1053.5|1054.1|1053.5|1054|1053.4|2
1654268480000|2022-06-03 15:01:20|1054|1053.4|1054|1053.4|1054.1|1053.5|1054|1053.4|2
1654268490000|2022-06-03 15:01:30|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|6
1654268500000|2022-06-03 15:01:40|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|14
1654268510000|2022-06-03 15:01:50|||||||||2
1654268520000|2022-06-03 15:02:00|1054.1|1053.5|1054|1053.4|1054.1|1053.5|1054|1053.4|13
1654268530000|2022-06-03 15:02:10|1054.1|1053.5|1054.3|1053.7|1054.3|1053.7|1054|1053.4|1
1654268540000|2022-06-03 15:02:20|||||||||1
1654268550000|2022-06-03 15:02:30|1054|1053.4|1054|1053.4|1054.3|1053.7|1054|1053.4|7
1654268560000|2022-06-03 15:02:40|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|6
1654268570000|2022-06-03 15:02:50|1054|1053.4|1053.9|1053.3|1054.2|1053.4|1053.9|1053.2|8
1654268580000|2022-06-03 15:03:00|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|5
1654268590000|2022-06-03 15:03:10|1054.4|1053.8|1054.6|1054|1054.8|1054|1054.4|1053.7|2
1654268600000|2022-06-03 15:03:20|1054.5|1053.9|1054.1|1053.5|1054.6|1054|1054.1|1053.5|20
1654268610000|2022-06-03 15:03:30|1054.2|1053.6|1053.8|1053.2|1054.2|1053.6|1053.8|1053.1|37
1654268620000|2022-06-03 15:03:40|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|13
1654268630000|2022-06-03 15:03:50|1053.6|1052.6|1053.8|1053.2|1053.8|1053.2|1053.4|1052.6|6
1654268640000|2022-06-03 15:04:00|1053.6|1052.8|1053.7|1053.1|1053.8|1053.1|1053.6|1052.8|9
1654268650000|2022-06-03 15:04:10|1054|1053.4|1053.7|1053.1|1054|1053.4|1053.7|1053.1|5
1654268660000|2022-06-03 15:04:20|1053.5|1052.9|1053.2|1052.6|1053.6|1052.9|1053.1|1052.5|3
1654268670000|2022-06-03 15:04:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|23
1654268680000|2022-06-03 15:04:40|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|2
1654268690000|2022-06-03 15:04:50|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053.1|1052.5|5
1654268700000|2022-06-03 15:05:00|1053|1052.4|1052.7|1052.1|1053|1052.4|1052.7|1052.1|3
1654268710000|2022-06-03 15:05:10|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|14
1654268720000|2022-06-03 15:05:20|1052.9|1052.3|1052.5|1051.9|1053|1052.4|1052.5|1051.9|14
1654268730000|2022-06-03 15:05:30|||||||||4
1654268740000|2022-06-03 15:05:40|1052.6|1052|1053.1|1052.5|1053.5|1052.8|1052.5|1051.9|24
1654268750000|2022-06-03 15:05:50|1053|1052.4|1053.3|1052.7|1053.3|1052.7|1052.9|1052.3|12
1654268760000|2022-06-03 15:06:00|1053.4|1052.8|1053.6|1053|1053.8|1053.2|1053.3|1052.7|1
1654268770000|2022-06-03 15:06:10|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|2
1654268780000|2022-06-03 15:06:20|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|2
1654268790000|2022-06-03 15:06:30|||||||||1
1654268800000|2022-06-03 15:06:40|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.7|1052.1|8
1654268810000|2022-06-03 15:06:50|1052.5|1051.9|1052.7|1052.1|1052.7|1052.1|1052.2|1051.6|45
1654268820000|2022-06-03 15:07:00|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|2
1654268830000|2022-06-03 15:07:10|1053.1|1052.5|1053|1052.4|1053.3|1052.6|1053|1052.3|9
1654268850000|2022-06-03 15:07:30|1053.4|1052.8|1053.9|1053.3|1054.2|1053.6|1053.4|1052.8|26
1654268860000|2022-06-03 15:07:40|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|4
1654268870000|2022-06-03 15:07:50|1053.8|1053.2|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|13
1654268880000|2022-06-03 15:08:00|1053.9|1053.3|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|3
1654268890000|2022-06-03 15:08:10|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1654268900000|2022-06-03 15:08:20|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|4
1654268910000|2022-06-03 15:08:30|1054.1|1053.1|1053.5|1052.9|1054.1|1053.2|1053.4|1052.8|4
1654268920000|2022-06-03 15:08:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1654268930000|2022-06-03 15:08:50|1053.7|1053.1|1053.4|1052.8|1053.7|1053.1|1053.4|1052.6|5
1654268940000|2022-06-03 15:09:00|1053.2|1052.6|1052.8|1052.2|1053.6|1052.6|1052.8|1052.2|6
1654268950000|2022-06-03 15:09:10|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.9|1052.3|4
1654268960000|2022-06-03 15:09:20|1052.9|1052.3|1053.2|1052.6|1053.2|1052.6|1052.9|1052.1|1
1654268970000|2022-06-03 15:09:30|1052.9|1052.3|1053.1|1052.1|1053.1|1052.4|1052.9|1052.1|5
1654268980000|2022-06-03 15:09:40|1052.9|1052.3|1052.9|1052.3|1053.2|1052.6|1052.9|1052.3|0
1654268990000|2022-06-03 15:09:50|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|4
1654269000000|2022-06-03 15:10:00|1052.5|1051.9|1052.4|1051.8|1052.8|1052.1|1052.4|1051.8|7
1654269010000|2022-06-03 15:10:10|1052.5|1051.9|1052.7|1052.1|1052.7|1052.1|1052.4|1051.8|7
1654269020000|2022-06-03 15:10:20|1052.8|1052.2|1052.8|1052.2|1053.1|1052.5|1052.7|1052.1|13
1654269030000|2022-06-03 15:10:30|1052.7|1052.1|1052.5|1051.9|1052.7|1052.1|1052.5|1051.9|2
1654269040000|2022-06-03 15:10:40|1052.4|1051.8|1052.3|1051.3|1052.4|1051.8|1051.9|1051.1|7
1654269050000|2022-06-03 15:10:50|1052.1|1051.5|1052.2|1051.6|1052.3|1051.7|1052.1|1051.5|2
1654269060000|2022-06-03 15:11:00|1052.3|1051.7|1052.7|1052.1|1052.7|1052.1|1052.2|1051.6|10
1654269070000|2022-06-03 15:11:10|1052.4|1051.7|1052.5|1051.5|1052.6|1051.8|1052.2|1051.4|12
1654269080000|2022-06-03 15:11:20|1052.2|1051.6|1052|1051.4|1052.3|1051.6|1052|1051.2|3
1654269090000|2022-06-03 15:11:30|||||||||1
1654269100000|2022-06-03 15:11:40|||||||||6
1654269110000|2022-06-03 15:11:50|1052.2|1051.6|1052.5|1051.9|1052.7|1052.1|1052.2|1051.6|9
1654269120000|2022-06-03 15:12:00|1052.7|1052.1|1052.7|1052.1|1052.8|1052.2|1052.7|1052.1|7
1654269130000|2022-06-03 15:12:10|1053|1052.4|1053.2|1052.6|1053.6|1053|1053|1052.4|23
1654269140000|2022-06-03 15:12:20|1053.1|1052.5|1052.7|1052.1|1053.1|1052.5|1052.2|1051.5|24
1654269150000|2022-06-03 15:12:30|1052.4|1051.8|1052.5|1051.9|1052.7|1052.1|1052.4|1051.6|5
1654269160000|2022-06-03 15:12:40|1052.6|1052|1052.8|1052.2|1053.1|1052.2|1052.6|1052|8
1654269170000|2022-06-03 15:12:50|1053.1|1052.1|1053|1052.4|1053.1|1052.4|1052.7|1052.1|5
1654269180000|2022-06-03 15:13:00|1052.9|1052.3|1053|1052.4|1053.3|1052.6|1052.9|1052.3|8
1654269190000|2022-06-03 15:13:10|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053|1052.2|0
1654269200000|2022-06-03 15:13:20|1053.4|1052.8|1053.4|1052.8|1053.8|1053.2|1053.4|1052.7|13
1654269210000|2022-06-03 15:13:30|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053|1052.4|10
1654269220000|2022-06-03 15:13:40|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|3
1654269230000|2022-06-03 15:13:50|1053.3|1052.7|1053.7|1052.7|1053.8|1053.1|1053.3|1052.5|10
1654269240000|2022-06-03 15:14:00|1053.5|1052.9|1053.5|1052.9|1053.9|1053.2|1053.3|1052.6|55
1654269250000|2022-06-03 15:14:10|1053.4|1052.8|1053.2|1052.6|1053.7|1053.1|1053.2|1052.6|5
1654269260000|2022-06-03 15:14:20|1053.6|1052.8|1053.7|1053.1|1053.7|1053.1|1053.4|1052.6|9
1654269270000|2022-06-03 15:14:30|1053.6|1053|1053|1052.4|1053.7|1053.1|1053|1052.2|21
1654269280000|2022-06-03 15:14:40|1052.4|1051.8|1052.4|1051.8|1052.7|1052.1|1052.3|1051.7|7
1654269290000|2022-06-03 15:14:50|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.4|1051.6|10
1654269300000|2022-06-03 15:15:00|1052.9|1052.3|1053.5|1052.9|1053.6|1053|1052.9|1052.3|10
1654269310000|2022-06-03 15:15:10|1053.7|1053.1|1053.4|1052.8|1053.7|1053.1|1053.3|1052.7|95
1654269320000|2022-06-03 15:15:20|1053.3|1052.7|1052.8|1052.2|1053.3|1052.7|1052.8|1052.2|1
1654269330000|2022-06-03 15:15:30|1052.5|1051.9|1052.8|1052.2|1052.8|1052.2|1052.5|1051.9|41
1654269340000|2022-06-03 15:15:40|1052.7|1052.1|1052.5|1051.9|1052.7|1052.1|1052.5|1051.9|2
1654269350000|2022-06-03 15:15:50|1052.4|1051.8|1051.7|1051.1|1052.4|1051.8|1051.7|1051|5
1654269360000|2022-06-03 15:16:00|1051.4|1050.8|1051|1050.4|1051.5|1050.9|1051|1050.4|15
1654269370000|2022-06-03 15:16:10|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|7
1654269380000|2022-06-03 15:16:20|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|5
1654269390000|2022-06-03 15:16:30|1050.8|1050.2|1050.9|1050.3|1050.9|1050.3|1050.7|1050.1|14
1654269400000|2022-06-03 15:16:40|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|2
1654269410000|2022-06-03 15:16:50|1050.7|1050.1|1050.7|1050.1|1051.1|1050.1|1050.6|1050|9
1654269420000|2022-06-03 15:17:00|1050.9|1050.3|1051.2|1050.6|1051.5|1050.6|1050.9|1050.3|10
1654269430000|2022-06-03 15:17:10|1051.3|1050.7|1051.2|1050.6|1051.3|1050.7|1051.1|1050.5|7
1654269440000|2022-06-03 15:17:20|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|5
1654269450000|2022-06-03 15:17:30|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|2
1654269460000|2022-06-03 15:17:40|1051.6|1051|1051.3|1050.7|1051.6|1051|1051.3|1050.7|11
1654269470000|2022-06-03 15:17:50|1051.4|1050.8|1051.6|1050.6|1051.6|1050.8|1051.2|1050.6|4
1654269480000|2022-06-03 15:18:00|1051.4|1050.8|1051.2|1050.6|1051.6|1050.8|1051.2|1050.6|7
1654269490000|2022-06-03 15:18:10|1051.3|1050.7|1051.6|1050.6|1051.6|1050.8|1051.3|1050.6|14
1654269500000|2022-06-03 15:18:20|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|8
1654269510000|2022-06-03 15:18:30|||||||||4
1654269520000|2022-06-03 15:18:40|1051.4|1050.8|1052.2|1051.6|1052.2|1051.6|1051.4|1050.8|15
1654269530000|2022-06-03 15:18:50|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1051.9|1051.3|2
1654269540000|2022-06-03 15:19:00|||||||||2
1654269550000|2022-06-03 15:19:10|||||||||3
1654269560000|2022-06-03 15:19:20|1052.2|1051.6|1052.1|1051.1|1052.2|1051.6|1051.9|1051.1|3
1654269570000|2022-06-03 15:19:30|1051.8|1051.2|1051.7|1051.1|1052.1|1051.3|1051.5|1050.7|3
1654269580000|2022-06-03 15:19:40|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|0
1654269590000|2022-06-03 15:19:50|||||||||2
1654269600000|2022-06-03 15:20:00|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|3
1654269610000|2022-06-03 15:20:10|||||||||2
1654269620000|2022-06-03 15:20:20|||||||||4
1654269630000|2022-06-03 15:20:30|||||||||8
1654269640000|2022-06-03 15:20:40|1051.5|1050.9|1052.1|1051.1|1052.1|1051.2|1051.5|1050.9|6
1654269650000|2022-06-03 15:20:50|1052.2|1051.2|1052.2|1051.6|1052.2|1051.6|1052|1051.2|0
1654269660000|2022-06-03 15:21:00|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052|1051.4|2
1654269670000|2022-06-03 15:21:10|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1052|1051.4|0
1654269680000|2022-06-03 15:21:20|1052.4|1051.8|1052.5|1051.9|1052.7|1052.1|1052.4|1051.8|17
1654269690000|2022-06-03 15:21:30|1052.4|1051.8|1051.9|1051.3|1052.4|1051.8|1051.9|1051.3|17
1654269700000|2022-06-03 15:21:40|1052.1|1051.1|1051.7|1051.1|1052.1|1051.3|1051.7|1051.1|6
1654269710000|2022-06-03 15:21:50|||||||||3
1654269720000|2022-06-03 15:22:00|1051.6|1050.6|1051.3|1050.7|1051.6|1050.8|1051.2|1050.6|8
1654269730000|2022-06-03 15:22:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|4
1654269740000|2022-06-03 15:22:20|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|7
1654269750000|2022-06-03 15:22:30|1051.7|1051.1|1052.2|1051.6|1052.3|1051.7|1051.7|1051.1|11
1654269760000|2022-06-03 15:22:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|23
1654269770000|2022-06-03 15:22:50|1052.4|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.6|12
1654269780000|2022-06-03 15:23:00|1052.6|1051.6|1053|1052.4|1053.1|1052.4|1052.6|1051.6|4
1654269790000|2022-06-03 15:23:10|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|3
1654269800000|2022-06-03 15:23:20|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.9|1052.3|0
1654269810000|2022-06-03 15:23:30|1052.9|1052.3|1052.5|1051.9|1052.9|1052.3|1052.5|1051.9|10
1654269820000|2022-06-03 15:23:40|1052.6|1051.6|1052.3|1051.3|1052.6|1051.6|1052.2|1051.3|2
1654269830000|2022-06-03 15:23:50|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1052|1051.4|0
1654269840000|2022-06-03 15:24:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1654269850000|2022-06-03 15:24:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|7
1654269860000|2022-06-03 15:24:20|1050.6|1050|1049.9|1049.3|1050.7|1050.1|1049.9|1049.3|16
1654269870000|2022-06-03 15:24:30|1049.7|1049.1|1049.7|1049.1|1049.9|1049.3|1049.6|1049|9
1654269880000|2022-06-03 15:24:40|1049.8|1049.2|1049.9|1049.3|1049.9|1049.3|1049.8|1049.2|3
1654269890000|2022-06-03 15:24:50|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1050.2|1049.6|3
1654269900000|2022-06-03 15:25:00|1049.9|1049.3|1050.5|1049.5|1050.6|1049.8|1049.9|1049|9
1654269910000|2022-06-03 15:25:10|1050.4|1049.8|1050.2|1049.6|1050.6|1049.8|1050.2|1049.5|2
1654269920000|2022-06-03 15:25:20|1049.5|1048.9|1049.7|1049.1|1049.8|1049.1|1049.5|1048.8|6
1654269930000|2022-06-03 15:25:30|1049.6|1049|1050|1049.4|1050.2|1049.6|1049.6|1049|16
1654269940000|2022-06-03 15:25:40|1050.1|1049.5|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|1
1654269950000|2022-06-03 15:25:50|||||||||1
1654269960000|2022-06-03 15:26:00|1050.5|1049.5|1050.2|1049.6|1050.5|1049.6|1050.2|1049.5|4
1654269980000|2022-06-03 15:26:20|1049.9|1049.3|1049.8|1049.2|1049.9|1049.3|1049.8|1049.2|8
1654269990000|2022-06-03 15:26:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|2
1654270000000|2022-06-03 15:26:40|1049.8|1049.2|1049.9|1048.9|1049.9|1049.2|1049.7|1048.9|5
1654270010000|2022-06-03 15:26:50|1049.8|1049.2|1049.9|1049.3|1049.9|1049.3|1049.8|1049.2|0
1654270020000|2022-06-03 15:27:00|||||||||2
1654270030000|2022-06-03 15:27:10|||||||||2
1654270040000|2022-06-03 15:27:20|1049.8|1049.2|1050.2|1049.6|1050.3|1049.7|1049.8|1049.2|6
1654270050000|2022-06-03 15:27:30|||||||||2
1654270060000|2022-06-03 15:27:40|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|6
1654270070000|2022-06-03 15:27:50|1050|1049.4|1049.9|1049.3|1050.3|1049.6|1049.9|1049.2|7
1654270080000|2022-06-03 15:28:00|1049.8|1048.8|1049.4|1048.8|1049.8|1049.1|1049.4|1048.8|5
1654270090000|2022-06-03 15:28:10|1049.5|1048.9|1049.8|1049.2|1049.9|1049.3|1049.5|1048.9|13
1654270100000|2022-06-03 15:28:20|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.1|1049.5|10
1654270110000|2022-06-03 15:28:30|||||||||2
1654270120000|2022-06-03 15:28:40|||||||||1
1654270130000|2022-06-03 15:28:50|||||||||2
1654270140000|2022-06-03 15:29:00|1050.3|1049.7|1050.1|1049.5|1050.3|1049.7|1050.1|1049.5|6
1654270150000|2022-06-03 15:29:10|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1
1654270160000|2022-06-03 15:29:20|1050.3|1049.7|1049.9|1049.3|1050.5|1049.7|1049.9|1049.3|11
1654270170000|2022-06-03 15:29:30|1050.1|1049.1|1049.4|1048.8|1050.1|1049.1|1049.4|1048.8|10
1654270180000|2022-06-03 15:29:40|1049.2|1048.6|1049|1048.4|1049.3|1048.7|1048.9|1048.3|5
1654270190000|2022-06-03 15:29:50|1049.1|1048.1|1048.8|1047.8|1049.1|1048.3|1048.8|1047.8|6
1654270200000|2022-06-03 15:30:00|1048.7|1048.1|1048.6|1047.6|1048.8|1048.1|1048.2|1047.6|28
1654270210000|2022-06-03 15:30:10|1048.4|1047.8|1049.2|1048.6|1049.2|1048.6|1048.4|1047.8|6
1654270220000|2022-06-03 15:30:20|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|4
1654270230000|2022-06-03 15:30:30|1049.4|1048.8|1049.2|1048.6|1049.5|1048.8|1049.2|1048.5|2
1654270240000|2022-06-03 15:30:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|5
1654270250000|2022-06-03 15:30:50|1049.7|1049.1|1049.9|1049.3|1049.9|1049.3|1049.7|1049.1|3
1654270260000|2022-06-03 15:31:00|1050|1049.4|1049.9|1049.3|1050|1049.4|1049.9|1049.3|0
1654270270000|2022-06-03 15:31:10|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|3
1654270280000|2022-06-03 15:31:20|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1
1654270290000|2022-06-03 15:31:30|1050.9|1050.3|1050.3|1049.7|1051.1|1050.3|1050.3|1049.7|20
1654270300000|2022-06-03 15:31:40|1050.4|1049.8|1050.7|1050.1|1050.7|1050.1|1050.4|1049.8|9
1654270310000|2022-06-03 15:31:50|||||||||1
1654270320000|2022-06-03 15:32:00|||||||||2
1654270330000|2022-06-03 15:32:10|||||||||3
1654270340000|2022-06-03 15:32:20|||||||||5
1654270350000|2022-06-03 15:32:30|1050.4|1049.8|1050.7|1049.7|1050.7|1049.8|1050.4|1049.5|8
1654270360000|2022-06-03 15:32:40|1050.8|1050.1|1051.2|1050.6|1051.2|1050.6|1050.8|1050.1|9
1654270370000|2022-06-03 15:32:50|1051.3|1050.3|1051.6|1050.6|1051.6|1050.6|1051.1|1050.3|6
1654270390000|2022-06-03 15:33:10|1051.2|1050.8|1051.7|1051.1|1051.7|1051.1|1051.2|1050.7|3
1654270400000|2022-06-03 15:33:20|||||||||1
1654270410000|2022-06-03 15:33:30|||||||||1
1654270420000|2022-06-03 15:33:40|1052|1051.4|1052.4|1051.8|1052.5|1051.8|1052|1051.4|10
1654270430000|2022-06-03 15:33:50|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|0
1654270440000|2022-06-03 15:34:00|1052.7|1052.1|1053.7|1053.1|1054|1053.1|1052.7|1052.1|17
1654270450000|2022-06-03 15:34:10|1053.9|1053.3|1054.1|1053.5|1054.1|1053.5|1053.9|1053.3|74
1654270460000|2022-06-03 15:34:20|1054.2|1053.6|1054|1053.4|1054.7|1054.1|1054|1053.4|9
1654270470000|2022-06-03 15:34:30|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|6
1654270480000|2022-06-03 15:34:40|||||||||1
1654270490000|2022-06-03 15:34:50|1053.3|1052.7|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|1
1654270500000|2022-06-03 15:35:00|1053|1052.4|1052.8|1052.2|1053.2|1052.5|1052.7|1052.1|8
1654270510000|2022-06-03 15:35:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|2
1654270520000|2022-06-03 15:35:20|1052.9|1051.9|1052.7|1052.1|1053|1052.1|1052.7|1051.9|5
1654270530000|2022-06-03 15:35:30|||||||||1
1654270540000|2022-06-03 15:35:40|1052.3|1051.7|1052.4|1051.4|1052.4|1051.8|1052.1|1051.4|15
1654270550000|2022-06-03 15:35:50|||||||||3
1654270560000|2022-06-03 15:36:00|1052.2|1051.6|1052.4|1051.4|1052.4|1051.6|1052.2|1051.4|2
1654270570000|2022-06-03 15:36:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.4|3
1654270580000|2022-06-03 15:36:20|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1052|1051.4|1
1654270590000|2022-06-03 15:36:30|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1052|1051.4|4
1654270600000|2022-06-03 15:36:40|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052|1051|4
1654270610000|2022-06-03 15:36:50|1051.9|1051.3|1052.6|1052|1052.6|1052|1051.9|1051.3|19
1654270620000|2022-06-03 15:37:00|1052.5|1051.9|1052.3|1051.7|1052.5|1051.9|1052.3|1051.7|3
1654270630000|2022-06-03 15:37:10|1052.5|1051.9|1053.6|1052.6|1053.6|1052.9|1052.5|1051.9|9
1654270640000|2022-06-03 15:37:20|1053.3|1052.7|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|0
1654270650000|2022-06-03 15:37:30|||||||||1
1654270660000|2022-06-03 15:37:40|1053.6|1052.6|1052.9|1052.3|1053.6|1052.6|1052.9|1052.3|5
1654270670000|2022-06-03 15:37:50|1053.4|1052.8|1053.7|1052.7|1053.7|1052.8|1053.4|1052.7|24
1654270680000|2022-06-03 15:38:00|1053.6|1052.6|1052.9|1052.3|1053.6|1052.6|1052.9|1052.3|6
1654270690000|2022-06-03 15:38:10|1053|1052|1053|1052|1053|1052|1053|1052|1
1654270700000|2022-06-03 15:38:20|1052.9|1051.9|1052.2|1051.6|1052.9|1051.9|1052.2|1051.3|2
1654270710000|2022-06-03 15:38:30|1052.3|1051.7|1052.7|1052.1|1052.7|1052.1|1052.3|1051.7|10
1654270720000|2022-06-03 15:38:40|1053.1|1052|1052.8|1051.8|1053.1|1052.1|1052.7|1051.8|0
1654270730000|2022-06-03 15:38:50|1052.7|1052.1|1052.9|1052.3|1053|1052.3|1052.7|1052|0
1654270740000|2022-06-03 15:39:00|1052.8|1052.2|1052.7|1052.1|1052.9|1052.2|1052.7|1051.9|5
1654270750000|2022-06-03 15:39:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1654270760000|2022-06-03 15:39:20|1052.3|1051.7|1052.2|1051.2|1052.3|1051.7|1052|1051.2|14
1654270770000|2022-06-03 15:39:30|1052.3|1051.3|1052.2|1051.6|1052.3|1051.6|1052.2|1051.3|0
1654270780000|2022-06-03 15:39:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1654270790000|2022-06-03 15:39:50|||||||||1
1654270800000|2022-06-03 15:40:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|8
1654270820000|2022-06-03 15:40:20|1052.1|1051.1|1051.7|1051.1|1052.1|1051.2|1051.7|1051.1|1
1654270830000|2022-06-03 15:40:30|||||||||3
1654270840000|2022-06-03 15:40:40|1051.5|1050.9|1051.7|1051.1|1051.7|1051.1|1051.4|1050.8|2
1654270860000|2022-06-03 15:41:00|1052|1051|1051.7|1051.1|1052|1051.3|1051.7|1051|3
1654270870000|2022-06-03 15:41:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|2
1654270880000|2022-06-03 15:41:20|||||||||4
1654270890000|2022-06-03 15:41:30|||||||||1
1654270900000|2022-06-03 15:41:40|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1052|1051.4|1
1654270910000|2022-06-03 15:41:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|3
1654270920000|2022-06-03 15:42:00|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|4
1654270930000|2022-06-03 15:42:10|1052.2|1051.2|1052.2|1051.6|1052.2|1051.6|1052.2|1051.2|3
1654270950000|2022-06-03 15:42:30|1052|1051.4|1051.9|1051.3|1052.2|1051.4|1051.9|1051.2|1
1654270970000|2022-06-03 15:42:50|1051.8|1051.2|1051.4|1050.8|1051.8|1051.2|1051.4|1050.8|5
1654270980000|2022-06-03 15:43:00|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1
1654270990000|2022-06-03 15:43:10|1051.2|1050.6|1051.3|1050.3|1051.3|1050.6|1050.9|1050.3|5
1654271000000|2022-06-03 15:43:20|1051.1|1050.5|1051.7|1051.1|1051.7|1051.1|1051|1050.3|4
1654271010000|2022-06-03 15:43:30|1051.6|1051|1051.9|1051.3|1051.9|1051.3|1051.5|1050.9|4
1654271020000|2022-06-03 15:43:40|1052|1051.4|1051.5|1050.9|1052|1051.4|1051.5|1050.8|4
1654271030000|2022-06-03 15:43:50|1051.6|1051|1051.7|1051.1|1051.7|1051.1|1051.6|1051|17
1654271040000|2022-06-03 15:44:00|1051.9|1051.3|1052.2|1051.6|1052.2|1051.6|1051.9|1051.3|6
1654271060000|2022-06-03 15:44:20|1052.4|1051.8|1052.8|1051.8|1052.8|1051.8|1052.4|1051.8|4
1654271070000|2022-06-03 15:44:30|1052.5|1051.9|1052.2|1051.6|1052.5|1051.9|1052.2|1051.6|6
1654271080000|2022-06-03 15:44:40|1052.7|1051.7|1052.4|1051.8|1052.7|1051.9|1052.4|1051.7|1
1654271090000|2022-06-03 15:44:50|1052.8|1052.2|1052.8|1052.2|1053|1052.2|1052.8|1052|7
1654271100000|2022-06-03 15:45:00|1052.6|1052|1052.3|1051.7|1052.6|1052|1052.3|1051.7|7
1654271110000|2022-06-03 15:45:10|||||||||3
1654271120000|2022-06-03 15:45:20|1052.5|1051.9|1052.5|1051.9|1052.8|1051.9|1052.5|1051.8|7
1654271130000|2022-06-03 15:45:30|||||||||4
1654271140000|2022-06-03 15:45:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|2
1654271150000|2022-06-03 15:45:50|1052.8|1052.2|1052.4|1051.8|1052.8|1052.2|1052.4|1051.8|2
1654271160000|2022-06-03 15:46:00|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|7
1654271170000|2022-06-03 15:46:10|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|5
1654271180000|2022-06-03 15:46:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|3
1654271190000|2022-06-03 15:46:30|1052.4|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.6|6
1654271200000|2022-06-03 15:46:40|1052.3|1051.7|1052|1051.4|1052.3|1051.7|1052|1051.4|4
1654271210000|2022-06-03 15:46:50|||||||||1
1654271220000|2022-06-03 15:47:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|4
1654271230000|2022-06-03 15:47:10|1051.8|1051.2|1051.3|1050.7|1051.8|1051.2|1051.3|1050.7|4
1654271240000|2022-06-03 15:47:20|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|8
1654271250000|2022-06-03 15:47:30|1051.4|1050.8|1051.7|1051.1|1051.7|1051.1|1051.4|1050.8|5
1654271270000|2022-06-03 15:47:50|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|3
1654271280000|2022-06-03 15:48:00|||||||||4
1654271290000|2022-06-03 15:48:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|3
1654271300000|2022-06-03 15:48:20|1051.5|1050.9|1051.7|1051.1|1051.7|1051.1|1051.5|1050.9|6
1654271310000|2022-06-03 15:48:30|||||||||1
1654271320000|2022-06-03 15:48:40|1051.6|1051|1051.7|1051.1|1051.8|1051.2|1051.5|1050.9|12
1654271330000|2022-06-03 15:48:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|5
1654271340000|2022-06-03 15:49:00|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1052|1051.4|1
1654271350000|2022-06-03 15:49:10|1052.2|1051.6|1051.6|1051|1052.5|1051.9|1051.6|1051|20
1654271360000|2022-06-03 15:49:20|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|2
1654271370000|2022-06-03 15:49:30|1051.7|1051.1|1052|1051.4|1052|1051.4|1051.7|1051.1|10
1654271380000|2022-06-03 15:49:40|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|2
1654271390000|2022-06-03 15:49:50|1052.5|1051.9|1052.3|1051.7|1052.7|1052.1|1052.3|1051.7|10
1654271400000|2022-06-03 15:50:00|1052.4|1051.8|1053|1052.4|1053.1|1052.5|1052.4|1051.8|7
1654271410000|2022-06-03 15:50:10|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.5|1051.7|8
1654271420000|2022-06-03 15:50:20|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.2|1051.6|10
1654271430000|2022-06-03 15:50:30|1052.4|1051.8|1053.2|1052.6|1053.4|1052.8|1052.4|1051.8|26
1654271440000|2022-06-03 15:50:40|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.9|1052.3|13
1654271450000|2022-06-03 15:50:50|1053|1052.4|1053.2|1052.6|1053.7|1052.9|1052.9|1052.3|16
1654271460000|2022-06-03 15:51:00|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.8|1052.2|4
1654271470000|2022-06-03 15:51:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|5
1654271480000|2022-06-03 15:51:20|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.7|1052.1|7
1654271490000|2022-06-03 15:51:30|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.7|1052.1|12
1654271520000|2022-06-03 15:52:00|1052.8|1052.2|1053|1052.4|1053.2|1052.6|1052.8|1052.2|10
1654271530000|2022-06-03 15:52:10|1053.1|1052.5|1053.2|1052.6|1053.4|1052.8|1053.1|1052.5|9
1654271540000|2022-06-03 15:52:20|1053.5|1052.9|1054.4|1053.8|1054.4|1053.8|1053.5|1052.9|19
1654271550000|2022-06-03 15:52:30|1054.2|1053.6|1054.2|1053.6|1054.3|1053.7|1054.1|1053.5|11
1654271560000|2022-06-03 15:52:40|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|1
1654271570000|2022-06-03 15:52:50|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|2
1654271580000|2022-06-03 15:53:00|1054.7|1054.1|1054.2|1053.6|1054.8|1054.2|1054.2|1053.6|14
1654271600000|2022-06-03 15:53:20|1054.5|1053.9|1054.2|1053.6|1054.5|1053.9|1054.1|1053.5|31
1654271620000|2022-06-03 15:53:40|1054.1|1053.5|1054|1053.4|1054.1|1053.5|1054|1053.4|2
1654271630000|2022-06-03 15:53:50|||||||||2
1654271640000|2022-06-03 15:54:00|||||||||4
1654271650000|2022-06-03 15:54:10|||||||||3
1654271660000|2022-06-03 15:54:20|1053.9|1053.3|1053.7|1053.1|1053.9|1053.3|1053.6|1053|8
1654271670000|2022-06-03 15:54:30|1053.6|1053|1053.7|1053.1|1053.7|1053.1|1053.6|1053|3
1654271680000|2022-06-03 15:54:40|1053.8|1053.2|1053.6|1053|1054|1053.3|1053.6|1053|7
1654271690000|2022-06-03 15:54:50|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|4
1654271700000|2022-06-03 15:55:00|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1
1654271710000|2022-06-03 15:55:10|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|12
1654271720000|2022-06-03 15:55:20|||||||||5
1654271730000|2022-06-03 15:55:30|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|2
1654271740000|2022-06-03 15:55:40|1054.6|1054|1054.5|1053.9|1054.6|1054|1054.5|1053.9|5
1654271750000|2022-06-03 15:55:50|1054.4|1053.8|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|8
1654271760000|2022-06-03 15:56:00|||||||||3
1654271770000|2022-06-03 15:56:10|||||||||7
1654271780000|2022-06-03 15:56:20|1054.5|1053.9|1054.7|1054.1|1054.7|1054.1|1054.5|1053.9|8
1654271790000|2022-06-03 15:56:30|1054.8|1054.2|1054.7|1054.1|1054.9|1054.3|1054.7|1054.1|2
1654271800000|2022-06-03 15:56:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|2
1654271810000|2022-06-03 15:56:50|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1054.9|1054.3|24
1654271820000|2022-06-03 15:57:00|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|10
1654271830000|2022-06-03 15:57:10|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1
1654271840000|2022-06-03 15:57:20|1055.2|1054.6|1054.4|1053.8|1055.2|1054.6|1054.4|1053.8|14
1654271850000|2022-06-03 15:57:30|1054.3|1053.7|1054.4|1053.8|1054.4|1053.8|1054.3|1053.7|1
1654271860000|2022-06-03 15:57:40|1054.5|1053.9|1053.9|1053.3|1054.5|1053.9|1053.9|1053.3|4
1654271870000|2022-06-03 15:57:50|1054|1053.4|1054|1053.4|1054|1053.4|1053.7|1053.1|6
1654271880000|2022-06-03 15:58:00|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|3
1654271890000|2022-06-03 15:58:10|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.3|1052.7|4
1654271900000|2022-06-03 15:58:20|1053.3|1052.7|1053.1|1052.5|1053.5|1052.9|1053|1052.4|10
1654271910000|2022-06-03 15:58:30|1053.2|1052.6|1053.2|1052.6|1053.6|1052.8|1053.2|1052.6|7
1654271920000|2022-06-03 15:58:40|||||||||1
1654271930000|2022-06-03 15:58:50|||||||||1
1654271940000|2022-06-03 15:59:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1654271950000|2022-06-03 15:59:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|5
1654271970000|2022-06-03 15:59:30|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|5
1654271980000|2022-06-03 15:59:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|18
1654271990000|2022-06-03 15:59:50|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|13
1654272000000|2022-06-03 16:00:00|||||||||4
1654272010000|2022-06-03 16:00:10|||||||||2
1654272020000|2022-06-03 16:00:20|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1654272030000|2022-06-03 16:00:30|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.4|6
1654272040000|2022-06-03 16:00:40|||||||||1
1654272050000|2022-06-03 16:00:50|||||||||1
1654272060000|2022-06-03 16:01:00|||||||||3
1654272070000|2022-06-03 16:01:10|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|2
1654272080000|2022-06-03 16:01:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|3
1654272090000|2022-06-03 16:01:30|||||||||1
1654272100000|2022-06-03 16:01:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|3
1654272120000|2022-06-03 16:02:00|1052.8|1052.2|1052.1|1051.1|1052.8|1052.2|1052|1051.1|63
1654272130000|2022-06-03 16:02:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1
1654272140000|2022-06-03 16:02:20|1052.1|1051.1|1051.3|1050.7|1052.1|1051.1|1051.3|1050.7|12
1654272150000|2022-06-03 16:02:30|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|5
1654272160000|2022-06-03 16:02:40|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|16
1654272170000|2022-06-03 16:02:50|1051.9|1051.3|1051.9|1051.3|1052|1051.3|1051.7|1051|5
1654272180000|2022-06-03 16:03:00|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.7|1051.1|6
1654272200000|2022-06-03 16:03:20|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1654272210000|2022-06-03 16:03:30|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1
1654272220000|2022-06-03 16:03:40|||||||||1
1654272230000|2022-06-03 16:03:50|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|3
1654272240000|2022-06-03 16:04:00|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.7|1051.1|5
1654272250000|2022-06-03 16:04:10|||||||||2
1654272260000|2022-06-03 16:04:20|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.9|1051.3|5
1654272270000|2022-06-03 16:04:30|||||||||3
1654272290000|2022-06-03 16:04:50|||||||||4
1654272300000|2022-06-03 16:05:00|1052.1|1051.5|1052.9|1052.3|1052.9|1052.3|1052|1051.2|23
1654272310000|2022-06-03 16:05:10|1053.2|1052.6|1052.8|1052.2|1053.5|1052.9|1052.8|1052.2|8
1654272320000|2022-06-03 16:05:20|1052.4|1051.8|1052.3|1051.7|1052.4|1051.8|1052.3|1051.7|4
1654272330000|2022-06-03 16:05:30|1052.2|1051.6|1052.5|1051.9|1052.6|1051.9|1052.2|1051.4|5
1654272340000|2022-06-03 16:05:40|1052.4|1051.8|1052.6|1051.6|1052.6|1051.8|1052.4|1051.6|0
1654272350000|2022-06-03 16:05:50|1052.2|1051.7|1052.3|1051.7|1052.3|1051.7|1052.2|1051.7|4
1654272360000|2022-06-03 16:06:00|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|18
1654272370000|2022-06-03 16:06:10|||||||||2
1654272380000|2022-06-03 16:06:20|||||||||5
1654272390000|2022-06-03 16:06:30|||||||||1
1654272400000|2022-06-03 16:06:40|1051.9|1051.3|1052.4|1051.8|1052.4|1051.8|1051.9|1051.3|6
1654272410000|2022-06-03 16:06:50|1052.8|1052.1|1052.7|1052.1|1052.8|1052.2|1052.7|1052.1|2
1654272420000|2022-06-03 16:07:00|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.2|1051.6|7
1654272430000|2022-06-03 16:07:10|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|4
1654272440000|2022-06-03 16:07:20|1053|1052|1052.9|1052.3|1053|1052.3|1052.8|1052|3
1654272450000|2022-06-03 16:07:30|1052.8|1052.2|1052.7|1052.1|1052.8|1052.2|1052.7|1052.1|5
1654272460000|2022-06-03 16:07:40|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.5|1051.9|1
1654272470000|2022-06-03 16:07:50|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.7|1052.1|1
1654272480000|2022-06-03 16:08:00|1053.1|1052.5|1053.2|1052.6|1053.6|1052.9|1053.1|1052.5|6
1654272490000|2022-06-03 16:08:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|2
1654272500000|2022-06-03 16:08:20|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|0
1654272520000|2022-06-03 16:08:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|3
1654272530000|2022-06-03 16:08:50|1052.5|1051.9|1052.5|1051.9|1052.6|1051.9|1052.5|1051.6|3
1654272540000|2022-06-03 16:09:00|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|3
1654272550000|2022-06-03 16:09:10|||||||||4
1654272560000|2022-06-03 16:09:20|||||||||2
1654272570000|2022-06-03 16:09:30|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|3
1654272580000|2022-06-03 16:09:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|4
1654272590000|2022-06-03 16:09:50|1052.9|1052.3|1053.2|1052.2|1053.2|1052.3|1052.7|1051.9|3
1654272600000|2022-06-03 16:10:00|1053|1052.4|1053|1052.4|1053.2|1052.4|1052.9|1052.2|2
1654272610000|2022-06-03 16:10:10|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|5
1654272620000|2022-06-03 16:10:20|||||||||1
1654272640000|2022-06-03 16:10:40|1053.6|1053|1053.8|1053.2|1053.9|1053.3|1053.6|1052.9|10
1654272650000|2022-06-03 16:10:50|1053.9|1053.3|1053.7|1053.1|1053.9|1053.3|1053.7|1053.1|0
1654272660000|2022-06-03 16:11:00|1053.9|1053.3|1053.9|1053.3|1054.3|1053.6|1053.9|1053.3|7
1654272670000|2022-06-03 16:11:10|1054|1053.4|1054.5|1053.9|1054.6|1053.9|1054|1053.3|8
1654272680000|2022-06-03 16:11:20|1054.7|1054.1|1054.7|1054.1|1054.9|1054.3|1054.7|1053.8|14
1654272690000|2022-06-03 16:11:30|1054.5|1053.9|1054.4|1053.8|1054.5|1053.9|1054.2|1053.3|5
1654272700000|2022-06-03 16:11:40|1054.8||1054.8||1054.8||1054.8||2
1654272710000|2022-06-03 16:11:50|1054.4|1053.6|1054.6|1053.6|1054.6|1053.6|1054.4|1053.6|2
1654272720000|2022-06-03 16:12:00|1054.5|1053.5|1054|1053.4|1054.5|1053.6|1054|1053.4|4
1654272730000|2022-06-03 16:12:10|1053.9|1053.3|1053.7|1053.1|1053.9|1053.3|1053.7|1053.1|3
1654272740000|2022-06-03 16:12:20|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|7
1654272750000|2022-06-03 16:12:30|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|3
1654272770000|2022-06-03 16:12:50|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|8
1654272780000|2022-06-03 16:13:00|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|5
1654272790000|2022-06-03 16:13:10|1053.3|1052.7|1053.4|1052.8|1053.5|1052.9|1053.3|1052.7|2
1654272800000|2022-06-03 16:13:20|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.4|1052.8|2
1654272810000|2022-06-03 16:13:30|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.3|1052.7|4
1654272820000|2022-06-03 16:13:40|1053.6|1053|1053.9|1053.3|1054.3|1053.7|1053.6|1053|10
1654272830000|2022-06-03 16:13:50|1053.8|1053.2|1054.2|1053.2|1054.2|1053.3|1053.7|1053.1|2
1654272840000|2022-06-03 16:14:00|1054|1053.4|1053.4|1052.8|1054.2|1053.6|1053.4|1052.8|8
1654272850000|2022-06-03 16:14:10|||||||||2
1654272860000|2022-06-03 16:14:20|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|4
1654272870000|2022-06-03 16:14:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|4
1654272880000|2022-06-03 16:14:40|1053.3|1052.7|1053|1052.4|1053.3|1052.7|1053|1052.4|6
1654272890000|2022-06-03 16:14:50|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.8|1052.2|4
1654272900000|2022-06-03 16:15:00|1052.8|1052.2|1052.7|1052.1|1053.1|1052.2|1052.6|1052|36
1654272910000|2022-06-03 16:15:10|||||||||3
1654272920000|2022-06-03 16:15:20|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|6
1654272930000|2022-06-03 16:15:30|1052.8|1051.8|1052.9|1052.3|1052.9|1052.3|1052.7|1051.8|7
1654272940000|2022-06-03 16:15:40|1053|1052.4|1053.3|1052.7|1053.3|1052.7|1053|1052.4|4
1654272950000|2022-06-03 16:15:50|1053.4|1052.8|1054|1053|1054|1053.1|1053.4|1052.8|9
1654272960000|2022-06-03 16:16:00|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.1|1053.5|338
1654272970000|2022-06-03 16:16:10|1054.3|1053.7|1053.8|1053.2|1054.5|1053.7|1053.6|1053|12
1654272980000|2022-06-03 16:16:20|1054.1|1053.1|1054|1053|1054.1|1053.1|1054|1053|3
1654272990000|2022-06-03 16:16:30|1054.1|1053.1|1054|1053.4|1054.1|1053.4|1053.9|1053.1|1
1654273000000|2022-06-03 16:16:40|1054.1|1053.5|1054.6|1054|1054.6|1054|1054.1|1053.5|8
1654273010000|2022-06-03 16:16:50|1054.8|1053.8|1054.7|1054.1|1054.8|1054.1|1054.7|1053.8|4
1654273020000|2022-06-03 16:17:00|1054.6|1054|1054.9|1054.3|1054.9|1054.3|1054.6|1053.8|28
1654273030000|2022-06-03 16:17:10|1055.4|1054.8|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|16
1654273040000|2022-06-03 16:17:20|1055.3|1054.7|1055.6|1055|1055.6|1055|1055.3|1054.7|3
1654273050000|2022-06-03 16:17:30|1055.5|1054.6|1055.6|1055|1055.6|1055|1055.3|1054.6|4
1654273060000|2022-06-03 16:17:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1
1654273070000|2022-06-03 16:17:50|||||||||1
1654273080000|2022-06-03 16:18:00|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.8|1054.2|16
1654273090000|2022-06-03 16:18:10|1055.1|1054.5|1054.9|1054.3|1055.1|1054.5|1054.9|1054.3|4
1654273100000|2022-06-03 16:18:20|1054.8|1054.2|1054.9|1054.3|1054.9|1054.3|1054.8|1054.2|2
1654273120000|2022-06-03 16:18:40|||||||||2
1654273130000|2022-06-03 16:18:50|1054.7|1054.1|1054.8|1054.2|1054.9|1054.3|1054.7|1054.1|10
1654273140000|2022-06-03 16:19:00|1054.7|1054.1|1054.4|1053.8|1054.7|1054.1|1054.4|1053.8|6
1654273150000|2022-06-03 16:19:10|1054.5|1053.9|1055.1|1054.5|1055.1|1054.5|1054.5|1053.9|30
1654273160000|2022-06-03 16:19:20|1055.3|1054.7|1054.9|1054.3|1055.3|1054.7|1054.9|1054.3|3
1654273170000|2022-06-03 16:19:30|1054.8|1054.2|1054.5|1053.9|1054.8|1054.2|1054.5|1053.9|6
1654273180000|2022-06-03 16:19:40|1054.6|1054|1055.1|1054.5|1055.1|1054.5|1054.6|1054|21
1654273190000|2022-06-03 16:19:50|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1654273200000|2022-06-03 16:20:00|1055.1|1054.5|1055.9|1055.3|1056.1|1055.5|1055.1|1054.5|18
1654273210000|2022-06-03 16:20:10|1055.8|1055.2|1055.4|1054.8|1056|1055.2|1055.4|1054.8|1
1654273220000|2022-06-03 16:20:20|1055.3|1054.7|1055.1|1054.5|1055.3|1054.7|1054.9|1054.3|6
1654273230000|2022-06-03 16:20:30|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.1|1054.5|1
1654273240000|2022-06-03 16:20:40|1055.4|1054.8|1055.1|1054.5|1055.4|1054.8|1055.1|1054.5|3
1654273250000|2022-06-03 16:20:50|1055.2|1054.6|1056.1|1055.1|1056.1|1055.4|1055.2|1054.6|6
1654273260000|2022-06-03 16:21:00|1055.9|1055.3|1056.3|1055.7|1056.4|1055.8|1055.9|1055.3|6
1654273270000|2022-06-03 16:21:10|1056.4|1055.8|1056.9|1056.3|1056.9|1056.3|1056.4|1055.8|8
1654273280000|2022-06-03 16:21:20|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|10
1654273290000|2022-06-03 16:21:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|3
1654273300000|2022-06-03 16:21:40|1056.7|1056.1|1056.4|1055.8|1056.7|1056.1|1056.4|1055.8|8
1654273310000|2022-06-03 16:21:50|1056.1|1055.5|1056.1|1055.5|1056.3|1055.7|1055.9|1055.1|15
1654273320000|2022-06-03 16:22:00|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|6
1654273330000|2022-06-03 16:22:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1
1654273340000|2022-06-03 16:22:20|1056.1|1055.5|1056.2|1055.2|1056.2|1055.5|1056.1|1055.2|1
1654273350000|2022-06-03 16:22:30|1055.9|1055.3|1056.4|1055.8|1056.4|1055.8|1055.9|1055.3|20
1654273360000|2022-06-03 16:22:40|1056.3|1055.7|1056.7|1056.1|1056.7|1056.1|1056.3|1055.7|8
1654273370000|2022-06-03 16:22:50|1056.8|1056.2|1056.7|1056.1|1056.8|1056.2|1056.6|1056|3
1654273380000|2022-06-03 16:23:00|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.3|1055.5|15
1654273390000|2022-06-03 16:23:10|1056.3|1055.7|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|5
1654273400000|2022-06-03 16:23:20|||||||||5
1654273410000|2022-06-03 16:23:30|1056.3|1055.7|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|6
1654273430000|2022-06-03 16:23:50|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|2
1654273440000|2022-06-03 16:24:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|5
1654273450000|2022-06-03 16:24:10|||||||||3
1654273460000|2022-06-03 16:24:20|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.3|1055.7|4
1654273470000|2022-06-03 16:24:30|||||||||4
1654273480000|2022-06-03 16:24:40|1056|1055|1055.6|1055|1056|1055|1055.6|1054.7|3
1654273490000|2022-06-03 16:24:50|1055.7|1054.7|1055.4|1054.8|1055.7|1054.9|1055.4|1054.7|3
1654273500000|2022-06-03 16:25:00|||||||||1
1654273510000|2022-06-03 16:25:10|||||||||3
1654273520000|2022-06-03 16:25:20|||||||||8
1654273530000|2022-06-03 16:25:30|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|3
1654273540000|2022-06-03 16:25:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|14
1654273550000|2022-06-03 16:25:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|4
1654273560000|2022-06-03 16:26:00|||||||||4
1654273570000|2022-06-03 16:26:10|||||||||1
1654273580000|2022-06-03 16:26:20|||||||||3
1654273590000|2022-06-03 16:26:30|1055.5|1054.9|1055.7|1055.1|1055.7|1055.1|1055.5|1054.9|230
1654273600000|2022-06-03 16:26:40|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|4
1654273610000|2022-06-03 16:26:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|8
1654273620000|2022-06-03 16:27:00|||||||||4
1654273630000|2022-06-03 16:27:10|||||||||2
1654273640000|2022-06-03 16:27:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1654273650000|2022-06-03 16:27:30|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|4
1654273660000|2022-06-03 16:27:40|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|2
1654273670000|2022-06-03 16:27:50|||||||||2
1654273680000|2022-06-03 16:28:00|1055.4|1054.8|1055.3|1054.7|1055.5|1054.9|1055.2|1054.6|13
1654273690000|2022-06-03 16:28:10|1055.5|1054.9|1055.9|1055.3|1056.2|1055.6|1055.5|1054.9|7
1654273700000|2022-06-03 16:28:20|1056.2|1055.6|1056|1055.4|1056.3|1055.7|1056|1055.4|1
1654273710000|2022-06-03 16:28:30|||||||||1
1654273720000|2022-06-03 16:28:40|||||||||1
1654273730000|2022-06-03 16:28:50|||||||||8
1654273740000|2022-06-03 16:29:00|1055.9|1055.3|1055.4|1054.8|1055.9|1055.3|1055.3|1054.7|8
1654273750000|2022-06-03 16:29:10|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|3
1654273770000|2022-06-03 16:29:30|1055.6|1055|1056.1|1055.1|1056.1|1055.3|1055.6|1055|2
1654273780000|2022-06-03 16:29:40|1055.9|1055.3|1056.2|1055.6|1056.2|1055.6|1055.9|1055.3|6
1654273790000|2022-06-03 16:29:50|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|1
1654273800000|2022-06-03 16:30:00|1056.4|1055.8|1055.8|1055.2|1056.6|1056|1055.5|1054.9|11
1654273810000|2022-06-03 16:30:10|1056|1055|1055.8|1055.2|1056|1055.2|1055.7|1055|2
1654273820000|2022-06-03 16:30:20|1055.9|1055.3|1056.2|1055.6|1056.3|1055.6|1055.9|1055.3|9
1654273830000|2022-06-03 16:30:30|1056.3|1055.7|1056.2|1055.6|1056.5|1055.9|1056.2|1055.6|4
1654273840000|2022-06-03 16:30:40|1056.5|1055.5|1057|1056.4|1057|1056.4|1056.2|1055.5|4
1654273850000|2022-06-03 16:30:50|1056.9|1056.3|1057.2|1056.6|1057.4|1056.8|1056.9|1056.3|10
1654273860000|2022-06-03 16:31:00|1057.3|1056.7|1056.9|1056.3|1057.3|1056.7|1056.9|1056.3|5
1654273870000|2022-06-03 16:31:10|1056.5|1055.9|1056.2|1055.6|1056.6|1055.9|1056|1055.4|16
1654273880000|2022-06-03 16:31:20|1056|1055.4|1056.7|1056.1|1056.7|1056.1|1056|1055.4|9
1654273890000|2022-06-03 16:31:30|1056.9|1055.9|1056.7|1056.1|1056.9|1056.1|1056.7|1055.8|0
1654273900000|2022-06-03 16:31:40|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|2
1654273910000|2022-06-03 16:31:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|3
1654273920000|2022-06-03 16:32:00|1056.8|1056.2|1056.2|1055.6|1056.9|1056.2|1056.2|1055.6|11
1654273930000|2022-06-03 16:32:10|1056|1055.4|1056|1055.4|1056.1|1055.5|1056|1055.4|1
1654273940000|2022-06-03 16:32:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|22
1654273950000|2022-06-03 16:32:30|1056.2|1055.6|1056.7|1056.1|1056.7|1056.1|1056.2|1055.6|2
1654273960000|2022-06-03 16:32:40|||||||||8
1654273970000|2022-06-03 16:32:50|1056.6|1056|1056.5|1055.9|1056.9|1056.3|1056.5|1055.7|3
1654273980000|2022-06-03 16:33:00|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|1
1654273990000|2022-06-03 16:33:10|||||||||1
1654274000000|2022-06-03 16:33:20|||||||||11
1654274020000|2022-06-03 16:33:40|1056.8|1056.2|1057|1056.4|1057.3|1056.4|1056.7|1056.1|19
1654274030000|2022-06-03 16:33:50|1056.8|1056|1056.9|1056.3|1057.1|1056.3|1056.8|1056|8
1654274040000|2022-06-03 16:34:00|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|3
1654274050000|2022-06-03 16:34:10|1057|1056.4|1057|1056.4|1057|1056.4|1056.9|1056.3|6
1654274060000|2022-06-03 16:34:20|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1654274070000|2022-06-03 16:34:30|1057|1056.4|1057|1056.4|1057|1056.4|1056.9|1056.3|4
1654274080000|2022-06-03 16:34:40|1056.9|1056.3|1056.7|1056.1|1056.9|1056.3|1056.7|1056.1|2
1654274090000|2022-06-03 16:34:50|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.4|1055.8|1
1654274100000|2022-06-03 16:35:00|1056.3|1055.7|1056.3|1055.7|1056.4|1055.8|1056.3|1055.7|2
1654274110000|2022-06-03 16:35:10|||||||||1
1654274120000|2022-06-03 16:35:20|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.1|1055.5|6
1654274130000|2022-06-03 16:35:30|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|5
1654274140000|2022-06-03 16:35:40|1056.3|1055.7|1056.4|1055.8|1056.4|1055.8|1056.3|1055.7|4
1654274150000|2022-06-03 16:35:50|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|14
1654274160000|2022-06-03 16:36:00|||||||||1
1654274170000|2022-06-03 16:36:10|||||||||1
1654274180000|2022-06-03 16:36:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|4
1654274190000|2022-06-03 16:36:30|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1654274200000|2022-06-03 16:36:40|||||||||2
1654274210000|2022-06-03 16:36:50|||||||||4
1654274220000|2022-06-03 16:37:00|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|14
1654274230000|2022-06-03 16:37:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1
1654274240000|2022-06-03 16:37:20|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|2
1654274250000|2022-06-03 16:37:30|1056.3|1055.7|1056.8|1056.2|1056.8|1056.2|1056.3|1055.7|7
1654274260000|2022-06-03 16:37:40|1056.9|1056.3|1056.8|1056.2|1057.1|1056.3|1056.8|1056.1|5
1654274270000|2022-06-03 16:37:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|8
1654274280000|2022-06-03 16:38:00|1057.2|1056.6|1056.9|1056.3|1057.2|1056.6|1056.9|1056.3|25
1654274290000|2022-06-03 16:38:10|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1654274300000|2022-06-03 16:38:20|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|2
1654274310000|2022-06-03 16:38:30|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1
1654274320000|2022-06-03 16:38:40|1056.6|1056|1057|1056|1057|1056|1056.6|1055.9|1
1654274330000|2022-06-03 16:38:50|1056.7|1056.1|1056.7|1056.1|1056.8|1056.2|1056.7|1056.1|1
1654274340000|2022-06-03 16:39:00|1056.3|1055.7|1056.7|1056.1|1056.7|1056.1|1056.3|1055.7|16
1654274360000|2022-06-03 16:39:20|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.4|1055.8|14
1654274390000|2022-06-03 16:39:50|1056.6|1056|1056.9|1056.3|1056.9|1056.3|1056.6|1056|5
1654274400000|2022-06-03 16:40:00|1057|1056.4|1056.7|1056.1|1057|1056.4|1056.7|1056.1|7
1654274410000|2022-06-03 16:40:10|1056.8|1056.2|1058.8|1058.2|1059|1058.4|1056.8|1056.2|55
1654274420000|2022-06-03 16:40:20|1059.4|1058.8|1058.7|1058.1|1059.4|1058.8|1058.7|1058.1|26
1654274430000|2022-06-03 16:40:30|1058.8|1058.2|1058.7|1058.1|1058.8|1058.2|1058.7|1058.1|4
1654274440000|2022-06-03 16:40:40|1058.5|1057.9|1059|1058.4|1059|1058.4|1058.5|1057.9|21
1654274450000|2022-06-03 16:40:50|1058.9|1058.3|1059.2|1058.2|1059.2|1058.4|1058.9|1058.2|5
1654274460000|2022-06-03 16:41:00|1059.3|1058.6|1058.9|1058.3|1059.3|1058.6|1058.7|1058.1|2
1654274470000|2022-06-03 16:41:10|1059.3|1058.7|1059.2|1058.6|1059.5|1058.7|1059.2|1058.5|13
1654274480000|2022-06-03 16:41:20|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.7|1058.1|5
1654274490000|2022-06-03 16:41:30|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|0
1654274500000|2022-06-03 16:41:40|1058.6|1058|1058.4|1057.8|1058.6|1058|1058.4|1057.8|6
1654274510000|2022-06-03 16:41:50|1058.6|1058|1058.7|1058.1|1058.7|1058.1|1058.6|1058|2
1654274520000|2022-06-03 16:42:00|1058.4|1057.8|1057.7|1057.1|1058.6|1057.9|1057.7|1057.1|9
1654274540000|2022-06-03 16:42:20|1057.8|1057.2|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|4
1654274550000|2022-06-03 16:42:30|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|4
1654274560000|2022-06-03 16:42:40|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|8
1654274570000|2022-06-03 16:42:50|1057.3|1056.7|1057.2|1056.6|1057.3|1056.7|1057.2|1056.6|17
1654274580000|2022-06-03 16:43:00|||||||||8
1654274590000|2022-06-03 16:43:10|1057.3|1056.3|1057.3|1056.7|1057.3|1056.7|1057|1056.3|3
1654274600000|2022-06-03 16:43:20|||||||||2
1654274610000|2022-06-03 16:43:30|1057.7||1057.7||1057.7||1057.7||5
1654274620000|2022-06-03 16:43:40|1057.9|1056.4|1057|1056.4|1057.9|1056.8|1057|1056.4|13
1654274630000|2022-06-03 16:43:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1654274640000|2022-06-03 16:44:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|4
1654274650000|2022-06-03 16:44:10|1056.7|1056.1|1056.5|1055.9|1056.7|1056.1|1056.5|1055.9|7
1654274660000|2022-06-03 16:44:20|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|7
1654274670000|2022-06-03 16:44:30|1056.7|1056.1|1056.9|1056.3|1056.9|1056.3|1056.7|1056.1|6
1654274680000|2022-06-03 16:44:40|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|1
1654274690000|2022-06-03 16:44:50|1056.8|1056.2|1056.7|1056.1|1056.8|1056.2|1056.7|1056.1|5
1654274700000|2022-06-03 16:45:00|1056.6|1056|1056.7|1056.1|1057.1|1056.3|1056.6|1056|38
1654274710000|2022-06-03 16:45:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|3
1654274720000|2022-06-03 16:45:20|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|2
1654274730000|2022-06-03 16:45:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|3
1654274740000|2022-06-03 16:45:40|1056.5|1055.9|1056.7|1056.1|1056.8|1056.2|1056.5|1055.9|25
1654274750000|2022-06-03 16:45:50|||||||||14
1654274760000|2022-06-03 16:46:00|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.2|1055.6|12
1654274770000|2022-06-03 16:46:10|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|8
1654274780000|2022-06-03 16:46:20|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.3|1055.7|1
1654274790000|2022-06-03 16:46:30|1056.4|1055.8|1056|1055.4|1056.4|1055.8|1056|1055.4|5
1654274800000|2022-06-03 16:46:40|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.5|1054.9|10
1654274810000|2022-06-03 16:46:50|1055.8|1055.2|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|3
1654274820000|2022-06-03 16:47:00|1055.8|1055.2|1055.8|1055.2|1055.9|1055.3|1055.6|1055|4
1654274830000|2022-06-03 16:47:10|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1
1654274850000|2022-06-03 16:47:30|1055.6|1055|1055.9|1055.3|1055.9|1055.3|1055.6|1055|42
1654274860000|2022-06-03 16:47:40|1055.8|1055.2|1055.8|1054.8|1055.8|1055.2|1055.4|1054.8|8
1654274870000|2022-06-03 16:47:50|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1
1654274880000|2022-06-03 16:48:00|1055.8|1054.8|1055.4|1054.8|1055.8|1054.9|1055.4|1054.8|2
1654274890000|2022-06-03 16:48:10|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|2
1654274900000|2022-06-03 16:48:20|1056|1055.4|1056|1055.4|1056.3|1055.4|1056|1055.3|4
1654274910000|2022-06-03 16:48:30|1056.3|1055.3|1056.1|1055.5|1056.3|1055.6|1056.1|1055.3|2
1654274920000|2022-06-03 16:48:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|2
1654274930000|2022-06-03 16:48:50|1055.7|1055.1|1055.4|1054.8|1055.7|1055.1|1055.4|1054.6|9
1654274940000|2022-06-03 16:49:00|1055.7|1055.1|1055.7|1054.7|1055.7|1055.1|1055.4|1054.7|13
1654274950000|2022-06-03 16:49:10|1055.8|1055.1|1055.7|1055.1|1055.8|1055.1|1055.6|1054.8|3
1654274960000|2022-06-03 16:49:20|1055.4|1054.8|1055.7|1055.1|1055.7|1055.1|1055.4|1054.7|5
1654274970000|2022-06-03 16:49:30|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|3
1654274980000|2022-06-03 16:49:40|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.4|1054.8|17
1654274990000|2022-06-03 16:49:50|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.5|1054.7|8
1654275000000|2022-06-03 16:50:00|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|2
1654275010000|2022-06-03 16:50:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1
1654275020000|2022-06-03 16:50:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|6
1654275030000|2022-06-03 16:50:30|||||||||1
1654275040000|2022-06-03 16:50:40|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|1
1654275050000|2022-06-03 16:50:50|1056.7|1055.7|1056.7|1056.1|1056.7|1056.1|1056.4|1055.7|6
1654275060000|2022-06-03 16:51:00|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|5
1654275070000|2022-06-03 16:51:10|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|5
1654275080000|2022-06-03 16:51:20|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|3
1654275090000|2022-06-03 16:51:30|1056.4|1055.8|1055.9|1055.3|1056.4|1055.8|1055.9|1055.3|12
1654275100000|2022-06-03 16:51:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1654275110000|2022-06-03 16:51:50|||||||||2
1654275120000|2022-06-03 16:52:00|1055.5|1054.9|1055.4|1054.8|1055.8|1055.1|1055.4|1054.8|4
1654275150000|2022-06-03 16:52:30|1055.2|1054.6|1054.7|1054.1|1055.2|1054.6|1054.6|1054|27
1654275160000|2022-06-03 16:52:40|1054.8|1054.2|1054.2|1053.6|1054.8|1054.2|1054.1|1053.5|23
1654275170000|2022-06-03 16:52:50|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|3
1654275180000|2022-06-03 16:53:00|1054.1|1053.5|1054.2|1053.6|1054.2|1053.6|1054.1|1053.5|5
1654275190000|2022-06-03 16:53:10|1054.1|1053.5|1054|1053.4|1054.3|1053.5|1054|1053.3|14
1654275200000|2022-06-03 16:53:20|1054.1|1053.5|1053.7|1052.7|1054.2|1053.6|1053.7|1052.7|9
1654275210000|2022-06-03 16:53:30|1053.5|1052.9|1053.7|1053.1|1054|1053.4|1053.5|1052.9|7
1654275220000|2022-06-03 16:53:40|1053.6|1053|1053.6|1053|1053.7|1053.1|1053.5|1052.9|1
1654275230000|2022-06-03 16:53:50|1053.5|1052.9|1053.5|1052.9|1053.7|1053.1|1053.4|1052.8|6
1654275240000|2022-06-03 16:54:00|1053.7|1053.1|1053.8|1053.2|1053.9|1053.3|1053.7|1053.1|3
1654275250000|2022-06-03 16:54:10|1053.9|1053.3|1054.2|1053.2|1054.2|1053.3|1053.8|1053.2|13
1654275260000|2022-06-03 16:54:20|1054.3|1053.6|1054.8|1054.2|1054.8|1054.2|1054.3|1053.6|18
1654275270000|2022-06-03 16:54:30|1055|1054.4|1054.9|1054.3|1055.1|1054.5|1054.8|1054.2|9
1654275280000|2022-06-03 16:54:40|1055.2|1054.2|1055.2|1054.6|1055.2|1054.6|1055.1|1054.2|3
1654275290000|2022-06-03 16:54:50|1055.1|1054.5|1055.3|1054.7|1055.3|1054.7|1054.9|1054.3|18
1654275300000|2022-06-03 16:55:00|1055.2|1054.6|1055.2|1054.6|1055.3|1054.6|1054.9|1054.3|11
1654275310000|2022-06-03 16:55:10|1055|1054.4|1054.9|1054.3|1055.3|1054.4|1054.9|1054.3|8
1654275320000|2022-06-03 16:55:20|1054.8|1054.2|1055.2|1054.2|1055.2|1054.3|1054.8|1054.2|11
1654275330000|2022-06-03 16:55:30|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1
1654275340000|2022-06-03 16:55:40|||||||||2
1654275360000|2022-06-03 16:56:00|1054.8|1054.2|1054.9|1054.3|1054.9|1054.3|1054.8|1054.2|5
1654275370000|2022-06-03 16:56:10|||||||||1
1654275380000|2022-06-03 16:56:20|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|7
1654275390000|2022-06-03 16:56:30|||||||||1
1654275400000|2022-06-03 16:56:40|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|17
1654275410000|2022-06-03 16:56:50|||||||||1
1654275420000|2022-06-03 16:57:00|1055|1054.4|1055.2|1054.6|1055.3|1054.7|1055|1054.4|9
1654275430000|2022-06-03 16:57:10|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|3
1654275440000|2022-06-03 16:57:20|1055.1|1054.5|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|3
1654275450000|2022-06-03 16:57:30|1055.1|1054.5|1055.1|1054.1|1055.1|1054.5|1054.9|1054.1|3
1654275460000|2022-06-03 16:57:40|1055|1054|1054.9|1054.3|1055|1054.3|1054.9|1054|3
1654275470000|2022-06-03 16:57:50|||||||||3
1654275480000|2022-06-03 16:58:00|1054.8|1054.2|1054.5|1053.9|1054.8|1054.2|1054.3|1053.7|5
1654275490000|2022-06-03 16:58:10|||||||||10
1654275500000|2022-06-03 16:58:20|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|3
1654275510000|2022-06-03 16:58:30|1054.6|1054|1054.6|1054|1054.7|1054.1|1054.6|1054|4
1654275520000|2022-06-03 16:58:40|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|0
1654275530000|2022-06-03 16:58:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|5
1654275540000|2022-06-03 16:59:00|1054.2|1053.6|1054.3|1053.7|1054.3|1053.7|1054.2|1053.6|33
1654275550000|2022-06-03 16:59:10|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|4
1654275570000|2022-06-03 16:59:30|||||||||1
1654275580000|2022-06-03 16:59:40|||||||||5
1654275590000|2022-06-03 16:59:50|1054.5|1053.9|1054.9|1054.3|1054.9|1054.3|1054.5|1053.9|10
1654275600000|2022-06-03 17:00:00|1054.8|1054.2|1054.7|1053.7|1054.8|1054.2|1054.4|1053.7|13
1654275610000|2022-06-03 17:00:10|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|6
1654275620000|2022-06-03 17:00:20|1054.8|1054.2|1054.5|1053.9|1054.8|1054.2|1054.5|1053.9|17
1654275630000|2022-06-03 17:00:30|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.4|1053.8|3
1654275640000|2022-06-03 17:00:40|1054.7|1054.1|1054.7|1054.1|1054.9|1054.1|1054.7|1053.9|1
1654275650000|2022-06-03 17:00:50|||||||||1
1654275660000|2022-06-03 17:01:00|1054.6|1054|1054.7|1054.1|1054.7|1054.1|1054.5|1053.9|7
1654275670000|2022-06-03 17:01:10|||||||||1
1654275680000|2022-06-03 17:01:20|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|3
1654275700000|2022-06-03 17:01:40|||||||||1
1654275710000|2022-06-03 17:01:50|||||||||3
1654275720000|2022-06-03 17:02:00|1054|1053.4|1054|1053.4|1054.1|1053.5|1054|1053.4|33
1654275730000|2022-06-03 17:02:10|1053.9|1053.3|1054.1|1053.5|1054.1|1053.5|1053.9|1053.3|22
1654275740000|2022-06-03 17:02:20|||||||||1
1654275750000|2022-06-03 17:02:30|||||||||1
1654275760000|2022-06-03 17:02:40|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1
1654275770000|2022-06-03 17:02:50|||||||||2
1654275780000|2022-06-03 17:03:00|1054|1053.4|1054|1053.4|1054.2|1053.6|1054|1053.4|4
1654275790000|2022-06-03 17:03:10|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.4|2
1654275800000|2022-06-03 17:03:20|||||||||2
1654275810000|2022-06-03 17:03:30|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.3|1053.7|1
1654275820000|2022-06-03 17:03:40|||||||||7
1654275830000|2022-06-03 17:03:50|||||||||3
1654275840000|2022-06-03 17:04:00|1054.3|1053.7|1054|1053.4|1054.3|1053.7|1054|1053.4|5
1654275850000|2022-06-03 17:04:10|||||||||20
1654275870000|2022-06-03 17:04:30|1054.1|1053.5|1054|1053.4|1054.2|1053.6|1054|1053.4|6
1654275880000|2022-06-03 17:04:40|||||||||1
1654275890000|2022-06-03 17:04:50|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|5
1654275900000|2022-06-03 17:05:00|1053.8|1053.2|1054.2|1053.6|1054.2|1053.6|1053.8|1053.2|29
1654275910000|2022-06-03 17:05:10|1054.1|1053.5|1054.1|1053.5|1054.2|1053.6|1054|1053.4|0
1654275930000|2022-06-03 17:05:30|1054.2|1053.6|1053.9|1053.3|1054.3|1053.7|1053.9|1053.3|9
1654275940000|2022-06-03 17:05:40|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|8
1654275950000|2022-06-03 17:05:50|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|9
1654275960000|2022-06-03 17:06:00|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|9
1654275990000|2022-06-03 17:06:30|||||||||2
1654276000000|2022-06-03 17:06:40|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|6
1654276020000|2022-06-03 17:07:00|1054.1|1053.5|1053.9|1053.3|1054.1|1053.5|1053.9|1053.3|5
1654276030000|2022-06-03 17:07:10|||||||||1
1654276040000|2022-06-03 17:07:20|||||||||1
1654276050000|2022-06-03 17:07:30|||||||||3
1654276060000|2022-06-03 17:07:40|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|4
1654276070000|2022-06-03 17:07:50|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|15
1654276080000|2022-06-03 17:08:00|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|8
1654276090000|2022-06-03 17:08:10|||||||||5
1654276110000|2022-06-03 17:08:30|||||||||7
1654276120000|2022-06-03 17:08:40|1053.3|1052.7|1053.4|1052.8|1053.4|1052.8|1053.3|1052.7|5
1654276130000|2022-06-03 17:08:50|1053.6|1053|1053.5|1052.9|1053.6|1053|1053.5|1052.9|3
1654276140000|2022-06-03 17:09:00|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|6
1654276160000|2022-06-03 17:09:20|||||||||2
1654276170000|2022-06-03 17:09:30|1053.7|1053.1|1053.7|1053.1|1053.8|1053.2|1053.5|1052.9|5
1654276180000|2022-06-03 17:09:40|1053.6|1053|1053.7|1053.1|1053.7|1053.1|1053.6|1053|3
1654276190000|2022-06-03 17:09:50|1054|1053.4|1054.3|1053.7|1054.4|1053.8|1054|1053.4|5
1654276200000|2022-06-03 17:10:00|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|5
1654276210000|2022-06-03 17:10:10|||||||||3
1654276220000|2022-06-03 17:10:20|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|6
1654276230000|2022-06-03 17:10:30|1053.5|1052.8|1053.5|1052.9|1053.5|1052.9|1053.5|1052.8|13
1654276240000|2022-06-03 17:10:40|||||||||3
1654276250000|2022-06-03 17:10:50|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|3
1654276260000|2022-06-03 17:11:00|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|4
1654276270000|2022-06-03 17:11:10|||||||||16
1654276280000|2022-06-03 17:11:20|1053.5|1052.9|1053.7|1053.1|1053.7|1053.1|1053.5|1052.9|4
1654276290000|2022-06-03 17:11:30|1053.8|1053.2|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|4
1654276300000|2022-06-03 17:11:40|1053.9|1053.3|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|2
1654276310000|2022-06-03 17:11:50|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.8|1053.2|0
1654276320000|2022-06-03 17:12:00|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|12
1654276330000|2022-06-03 17:12:10|1053.9|1053.3|1053.3|1052.7|1053.9|1053.3|1053.3|1052.7|14
1654276340000|2022-06-03 17:12:20|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|5
1654276350000|2022-06-03 17:12:30|||||||||1
1654276360000|2022-06-03 17:12:40|||||||||3
1654276370000|2022-06-03 17:12:50|||||||||1
1654276380000|2022-06-03 17:13:00|1053.1|1052.5|1053|1052.4|1053.1|1052.5|1053|1052.4|11
1654276390000|2022-06-03 17:13:10|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|2
1654276400000|2022-06-03 17:13:20|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|3
1654276410000|2022-06-03 17:13:30|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|5
1654276420000|2022-06-03 17:13:40|||||||||3
1654276430000|2022-06-03 17:13:50|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.4|2
1654276450000|2022-06-03 17:14:10|||||||||5
1654276460000|2022-06-03 17:14:20|||||||||15
1654276470000|2022-06-03 17:14:30|1052.9|1052.3|1052.9|1052.3|1053|1052.4|1052.9|1052.3|8
1654276480000|2022-06-03 17:14:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|2
1654276490000|2022-06-03 17:14:50|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.9|1052.3|4
1654276500000|2022-06-03 17:15:00|1053.3|1052.7|1053.4|1052.8|1053.4|1052.8|1053.1|1052.5|14
1654276510000|2022-06-03 17:15:10|||||||||1
1654276530000|2022-06-03 17:15:30|||||||||6
1654276540000|2022-06-03 17:15:40|||||||||1
1654276550000|2022-06-03 17:15:50|1053.3|1052.7|1053|1052.4|1053.3|1052.7|1053|1052.4|3
1654276560000|2022-06-03 17:16:00|||||||||7
1654276580000|2022-06-03 17:16:20|||||||||9
1654276590000|2022-06-03 17:16:30|||||||||6
1654276600000|2022-06-03 17:16:40|||||||||1
1654276620000|2022-06-03 17:17:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.3|1051.7|39
1654276630000|2022-06-03 17:17:10|1052.9|1052.3|1052.9|1052.3|1053.2|1052.6|1052.7|1052.1|14
1654276640000|2022-06-03 17:17:20|1052.6|1052|1052.3|1051.7|1052.6|1052|1052.3|1051.7|15
1654276650000|2022-06-03 17:17:30|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|8
1654276660000|2022-06-03 17:17:40|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|2
1654276670000|2022-06-03 17:17:50|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|4
1654276680000|2022-06-03 17:18:00|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1052.5|1051.9|22
1654276690000|2022-06-03 17:18:10|||||||||14
1654276700000|2022-06-03 17:18:20|||||||||1
1654276710000|2022-06-03 17:18:30|1052.8|1052.2|1052.2|1051.6|1052.8|1052.2|1052.2|1051.6|16
1654276720000|2022-06-03 17:18:40|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052|1051.4|35
1654276730000|2022-06-03 17:18:50|1052.1|1051.5|1052.1|1051.5|1052.2|1051.6|1052|1051.4|20
1654276740000|2022-06-03 17:19:00|1052|1051.4|1052.4|1051.8|1052.4|1051.8|1052|1051.4|19
1654276750000|2022-06-03 17:19:10|1052.5|1051.9|1052.7|1052.1|1052.8|1052.1|1052.4|1051.8|10
1654276760000|2022-06-03 17:19:20|1052.9|1052.3|1053.5|1052.9|1053.5|1052.9|1052.8|1052.2|5
1654276770000|2022-06-03 17:19:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|10
1654276780000|2022-06-03 17:19:40|1053.5|1052.9|1052.9|1052.3|1053.5|1052.9|1052.8|1052.2|18
1654276790000|2022-06-03 17:19:50|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|2
1654276800000|2022-06-03 17:20:00|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.2|1052.6|8
1654276810000|2022-06-03 17:20:10|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.2|1052.6|5
1654276820000|2022-06-03 17:20:20|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.2|1052.6|2
1654276830000|2022-06-03 17:20:30|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|3
1654276840000|2022-06-03 17:20:40|||||||||1
1654276850000|2022-06-03 17:20:50|||||||||3
1654276860000|2022-06-03 17:21:00|1053|1052.4|1053|1052.4|1053|1052.4|1052.9|1052.3|13
1654276870000|2022-06-03 17:21:10|||||||||4
1654276880000|2022-06-03 17:21:20|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|18
1654276890000|2022-06-03 17:21:30|||||||||6
1654276900000|2022-06-03 17:21:40|||||||||1
1654276910000|2022-06-03 17:21:50|||||||||4
1654276920000|2022-06-03 17:22:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|12
1654276930000|2022-06-03 17:22:10|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|0
1654276940000|2022-06-03 17:22:20|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|4
1654276950000|2022-06-03 17:22:30|||||||||8
1654276960000|2022-06-03 17:22:40|||||||||3
1654276970000|2022-06-03 17:22:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|5
1654276980000|2022-06-03 17:23:00|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|8
1654276990000|2022-06-03 17:23:10|1053.3|1052.7|1053.5|1052.9|1053.5|1052.9|1053.3|1052.7|7
1654277000000|2022-06-03 17:23:20|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|8
1654277010000|2022-06-03 17:23:30|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|11
1654277020000|2022-06-03 17:23:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1654277030000|2022-06-03 17:23:50|1053.2|1052.6|1053.4|1052.8|1053.6|1052.8|1053.1|1052.5|9
1654277040000|2022-06-03 17:24:00|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053.1|1052.5|10
1654277060000|2022-06-03 17:24:20|||||||||2
1654277070000|2022-06-03 17:24:30|1053.2|1052.6|1053.2|1052.6|1053.3|1052.7|1053.2|1052.6|11
1654277080000|2022-06-03 17:24:40|1053.5|1052.5|1053.2|1052.6|1053.5|1052.7|1053.2|1052.5|3
1654277090000|2022-06-03 17:24:50|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|5
1654277100000|2022-06-03 17:25:00|||||||||7
1654277110000|2022-06-03 17:25:10|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|16
1654277120000|2022-06-03 17:25:20|1053|1052.4|1053.4|1052.8|1053.5|1052.9|1053|1052.4|61
1654277130000|2022-06-03 17:25:30|||||||||7
1654277140000|2022-06-03 17:25:40|1053.5|1052.9|1053.7|1053.1|1053.7|1053.1|1053.5|1052.9|2
1654277150000|2022-06-03 17:25:50|||||||||1
1654277160000|2022-06-03 17:26:00|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.7|1053.1|17
1654277170000|2022-06-03 17:26:10|||||||||4
1654277180000|2022-06-03 17:26:20|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|5
1654277190000|2022-06-03 17:26:30|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|5
1654277200000|2022-06-03 17:26:40|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|4
1654277220000|2022-06-03 17:27:00|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|10
1654277230000|2022-06-03 17:27:10|||||||||6
1654277240000|2022-06-03 17:27:20|1054.5|1053.9|1054.5|1053.9|1054.8|1054.1|1054.5|1053.8|19
1654277250000|2022-06-03 17:27:30|||||||||3
1654277260000|2022-06-03 17:27:40|1054.4|1053.8|1054.5|1053.9|1054.5|1053.9|1054.4|1053.8|2
1654277270000|2022-06-03 17:27:50|||||||||3
1654277280000|2022-06-03 17:28:00|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|23
1654277290000|2022-06-03 17:28:10|1054.1|1053.5|1054.4|1053.8|1054.4|1053.8|1054.1|1053.5|14
1654277310000|2022-06-03 17:28:30|1054.6|1054|1054.7|1054.1|1054.9|1054.3|1054.6|1054|10
1654277330000|2022-06-03 17:28:50|1054.5|1053.9|1054.8|1053.8|1054.8|1053.9|1054.5|1053.8|15
1654277340000|2022-06-03 17:29:00|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|5
1654277350000|2022-06-03 17:29:10|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.2|1053.6|5
1654277360000|2022-06-03 17:29:20|1054.7|1054.1|1054.8|1054.2|1054.8|1054.2|1054.7|1054.1|3
1654277370000|2022-06-03 17:29:30|1054.7|1054.1|1054.5|1053.9|1054.7|1054.1|1054.3|1053.7|19
1654277380000|2022-06-03 17:29:40|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|7
1654277390000|2022-06-03 17:29:50|||||||||3
1654277400000|2022-06-03 17:30:00|1054.8|1054.2|1054.4|1053.8|1054.9|1054.3|1054.4|1053.8|14
1654277410000|2022-06-03 17:30:10|1054.5|1053.9|1054.4|1053.8|1054.6|1054|1054.4|1053.8|4
1654277420000|2022-06-03 17:30:20|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|4
1654277430000|2022-06-03 17:30:30|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|5
1654277440000|2022-06-03 17:30:40|1054.7|1054.1|1054.5|1053.9|1054.7|1054.1|1054.5|1053.9|2
1654277450000|2022-06-03 17:30:50|||||||||17
1654277460000|2022-06-03 17:31:00|1054.2|1053.6|1054.3|1053.7|1054.3|1053.7|1054.2|1053.6|59
1654277470000|2022-06-03 17:31:10|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.4|1053.8|7
1654277480000|2022-06-03 17:31:20|1054.5|1053.9|1054.7|1054.1|1054.7|1054.1|1054.5|1053.9|1
1654277490000|2022-06-03 17:31:30|1054.6|1054|1055.2|1054.6|1055.3|1054.7|1054.5|1053.9|9
1654277500000|2022-06-03 17:31:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|5
1654277510000|2022-06-03 17:31:50|1055.2|1054.6|1055.1|1054.5|1055.5|1054.6|1055|1054.4|8
1654277520000|2022-06-03 17:32:00|1055.2|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.4|8
1654277530000|2022-06-03 17:32:10|1055.4|1054.4|1054.8|1054.2|1055.4|1054.5|1054.8|1054.2|4
1654277540000|2022-06-03 17:32:20|1054.9|1054.3|1054.9|1054.3|1055.2|1054.6|1054.9|1054.3|13
1654277550000|2022-06-03 17:32:30|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|9
1654277560000|2022-06-03 17:32:40|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|3
1654277570000|2022-06-03 17:32:50|1054.9|1054.3|1055|1054.4|1055.3|1054.6|1054.9|1054.2|1
1654277580000|2022-06-03 17:33:00|1054.8|1054.2|1054.9|1054.3|1054.9|1054.3|1054.8|1054.2|7
1654277590000|2022-06-03 17:33:10|1054.6|1054|1054.8|1054.2|1054.9|1054.2|1054.5|1053.7|19
1654277600000|2022-06-03 17:33:20|1054.9|1054.3|1055.1|1054.5|1055.1|1054.5|1054.9|1054.3|5
1654277610000|2022-06-03 17:33:30|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055|1054.4|18
1654277620000|2022-06-03 17:33:40|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|5
1654277630000|2022-06-03 17:33:50|||||||||13
1654277640000|2022-06-03 17:34:00|||||||||7
1654277650000|2022-06-03 17:34:10|1055.1|1054.5|1054.7|1054.1|1055.1|1054.5|1054.7|1054.1|2
1654277660000|2022-06-03 17:34:20|1054.8|1054.2|1054.5|1053.9|1054.8|1054.2|1054.5|1053.9|3
1654277670000|2022-06-03 17:34:30|1054.8|1054.2|1054.9|1054.3|1054.9|1054.3|1054.8|1054.2|12
1654277680000|2022-06-03 17:34:40|||||||||1
1654277690000|2022-06-03 17:34:50|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1
1654277700000|2022-06-03 17:35:00|1054.4|1053.8|1054.2|1053.6|1054.4|1053.8|1054.1|1053.5|19
1654277710000|2022-06-03 17:35:10|1054.3|1053.7|1054.5|1053.9|1054.5|1053.9|1054.2|1053.6|4
1654277720000|2022-06-03 17:35:20|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|6
1654277730000|2022-06-03 17:35:30|||||||||4
1654277740000|2022-06-03 17:35:40|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1654277760000|2022-06-03 17:36:00|1054.2|1053.6|1054.1|1053.5|1054.2|1053.6|1054.1|1053.5|9
1654277770000|2022-06-03 17:36:10|||||||||4
1654277780000|2022-06-03 17:36:20|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|3
1654277790000|2022-06-03 17:36:30|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|5
1654277800000|2022-06-03 17:36:40|||||||||3
1654277810000|2022-06-03 17:36:50|||||||||2
1654277820000|2022-06-03 17:37:00|1053.9|1053.3|1054.1|1053.1|1054.1|1053.3|1053.9|1053.1|7
1654277830000|2022-06-03 17:37:10|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|0
1654277840000|2022-06-03 17:37:20|||||||||16
1654277850000|2022-06-03 17:37:30|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|17
1654277860000|2022-06-03 17:37:40|1053.1|1052.5|1053|1052.4|1053.1|1052.5|1053|1052.4|4
1654277870000|2022-06-03 17:37:50|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.6|1052|6
1654277880000|2022-06-03 17:38:00|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.5|1051.9|15
1654277890000|2022-06-03 17:38:10|1052.8|1052.2|1052.9|1052.3|1053|1052.4|1052.8|1052.2|6
1654277900000|2022-06-03 17:38:20|||||||||2
1654277910000|2022-06-03 17:38:30|||||||||3
1654277920000|2022-06-03 17:38:40|||||||||1
1654277930000|2022-06-03 17:38:50|1053|1052.4|1052.3|1051.7|1053|1052.4|1052|1051.4|45
1654277940000|2022-06-03 17:39:00|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|12
1654277950000|2022-06-03 17:39:10|1052.5|1051.9|1052.7|1051.7|1052.7|1052|1052.5|1051.7|13
1654277960000|2022-06-03 17:39:20|1052.5|1051.9|1052.3|1051.7|1052.5|1051.9|1052.3|1051.7|11
1654277970000|2022-06-03 17:39:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|4
1654277980000|2022-06-03 17:39:40|||||||||1
1654277990000|2022-06-03 17:39:50|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|3
1654278000000|2022-06-03 17:40:00|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|20
1654278010000|2022-06-03 17:40:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|8
1654278030000|2022-06-03 17:40:30|1052.5|1051.9|1052.7|1052.1|1052.7|1052.1|1052.5|1051.9|9
1654278040000|2022-06-03 17:40:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1
1654278050000|2022-06-03 17:40:50|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|3
1654278060000|2022-06-03 17:41:00|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.9|1052.3|7
1654278070000|2022-06-03 17:41:10|||||||||2
1654278080000|2022-06-03 17:41:20|||||||||2
1654278090000|2022-06-03 17:41:30|||||||||3
1654278100000|2022-06-03 17:41:40|||||||||1
1654278110000|2022-06-03 17:41:50|1053.1|1052.1|1053|1052.4|1053.1|1052.4|1052.7|1052.1|6
1654278120000|2022-06-03 17:42:00|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|10
1654278130000|2022-06-03 17:42:10|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.1|1052.5|3
1654278140000|2022-06-03 17:42:20|1053.1|1052.5|1052.8|1052.2|1053.2|1052.6|1052.7|1052.1|7
1654278150000|2022-06-03 17:42:30|1052.7|1052.1|1052.4|1051.8|1052.7|1052.1|1052.4|1051.8|12
1654278160000|2022-06-03 17:42:40|1052.5|1051.9|1052.4|1051.8|1052.7|1052.1|1052.4|1051.8|20
1654278170000|2022-06-03 17:42:50|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1654278180000|2022-06-03 17:43:00|1052.7|1052.1|1052.5|1051.9|1052.7|1052.1|1052.5|1051.9|5
1654278190000|2022-06-03 17:43:10|1052.7|1052.1|1053.2|1052.2|1053.2|1052.3|1052.7|1052.1|7
1654278200000|2022-06-03 17:43:20|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1654278210000|2022-06-03 17:43:30|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|8
1654278220000|2022-06-03 17:43:40|||||||||4
1654278230000|2022-06-03 17:43:50|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|5
1654278240000|2022-06-03 17:44:00|1053|1052.4|1052.5|1051.9|1053|1052.4|1052.5|1051.9|8
1654278250000|2022-06-03 17:44:10|||||||||2
1654278260000|2022-06-03 17:44:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|3
1654278270000|2022-06-03 17:44:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|7
1654278280000|2022-06-03 17:44:40|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|266
1654278290000|2022-06-03 17:44:50|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|8
1654278300000|2022-06-03 17:45:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|5
1654278310000|2022-06-03 17:45:10|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|0
1654278320000|2022-06-03 17:45:20|||||||||12
1654278330000|2022-06-03 17:45:30|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|11
1654278340000|2022-06-03 17:45:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|6
1654278360000|2022-06-03 17:46:00|1052.5|1051.9|1052.7|1052.1|1052.7|1052.1|1052.5|1051.9|7
1654278370000|2022-06-03 17:46:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.5|1051.9|3
1654278380000|2022-06-03 17:46:20|1052.7|1052.1|1052.6|1052|1052.7|1052.1|1052.6|1052|8
1654278390000|2022-06-03 17:46:30|1052.5|1051.9|1052.7|1052.1|1052.7|1052.1|1052.5|1051.9|10
1654278400000|2022-06-03 17:46:40|||||||||14
1654278420000|2022-06-03 17:47:00|1052.8|1052.2|1052.9|1052.3|1053|1052.4|1052.8|1052.2|5
1654278440000|2022-06-03 17:47:20|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1654278450000|2022-06-03 17:47:30|||||||||7
1654278470000|2022-06-03 17:47:50|||||||||1
1654278480000|2022-06-03 17:48:00|1052.9|1052.3|1052.9|1052.3|1053|1052.4|1052.9|1052.3|9
1654278490000|2022-06-03 17:48:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|6
1654278500000|2022-06-03 17:48:20|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|2
1654278510000|2022-06-03 17:48:30|||||||||6
1654278520000|2022-06-03 17:48:40|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.7|1052.1|16
1654278530000|2022-06-03 17:48:50|1053.3|1052.7|1053.5|1052.9|1053.5|1052.9|1053.2|1052.6|22
1654278540000|2022-06-03 17:49:00|1053.3|1052.7|1053.9|1052.9|1053.9|1053.1|1053.3|1052.7|16
1654278550000|2022-06-03 17:49:10|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|11
1654278560000|2022-06-03 17:49:20|||||||||3
1654278570000|2022-06-03 17:49:30|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|5
1654278580000|2022-06-03 17:49:40|||||||||2
1654278590000|2022-06-03 17:49:50|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|11
1654278600000|2022-06-03 17:50:00|1053.5|1052.9|1053.1|1052.5|1053.7|1053.1|1052.8|1052.2|14
1654278610000|2022-06-03 17:50:10|||||||||11
1654278620000|2022-06-03 17:50:20|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|3
1654278630000|2022-06-03 17:50:30|||||||||10
1654278650000|2022-06-03 17:50:50|1052.7|1052.1|1052.9|1052.3|1052.9|1052.3|1052.7|1052.1|1
1654278660000|2022-06-03 17:51:00|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|5
1654278670000|2022-06-03 17:51:10|||||||||4
1654278680000|2022-06-03 17:51:20|||||||||5
1654278690000|2022-06-03 17:51:30|1052.7|1052.1|1052.8|1052.2|1052.8|1052.2|1052.7|1052.1|17
1654278700000|2022-06-03 17:51:40|1052.7|1052.1|1052.8|1052.2|1052.8|1052.2|1052.7|1052.1|3
1654278710000|2022-06-03 17:51:50|1052.7|1052.1|1052.4|1051.8|1052.9|1052.3|1052.4|1051.8|7
1654278720000|2022-06-03 17:52:00|1052.3|1051.7|1052.7|1052.1|1052.7|1052.1|1052.3|1051.7|10
1654278730000|2022-06-03 17:52:10|1052.6|1052|1052.6|1052|1052.7|1052.1|1052.5|1051.9|11
1654278740000|2022-06-03 17:52:20|1052.7|1052.1|1052.6|1052|1052.7|1052.1|1052.6|1052|4
1654278750000|2022-06-03 17:52:30|1052.5|1051.9|1052.6|1052|1052.6|1052|1052.5|1051.9|3
1654278760000|2022-06-03 17:52:40|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|2
1654278770000|2022-06-03 17:52:50|||||||||4
1654278780000|2022-06-03 17:53:00|1052.3|1051.7|1052.1|1051.5|1052.3|1051.7|1052|1051.4|9
1654278790000|2022-06-03 17:53:10|||||||||2
1654278810000|2022-06-03 17:53:30|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|7
1654278820000|2022-06-03 17:53:40|1052.1|1051.5|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|1
1654278830000|2022-06-03 17:53:50|1052|1051.4|1051.9|1051.3|1052.1|1051.5|1051.9|1051.3|7
1654278840000|2022-06-03 17:54:00|1051.8|1051.2|1051.7|1051.1|1051.8|1051.2|1051.7|1051.1|5
1654278850000|2022-06-03 17:54:10|||||||||7
1654278860000|2022-06-03 17:54:20|||||||||8
1654278870000|2022-06-03 17:54:30|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.7|1051.1|9
1654278880000|2022-06-03 17:54:40|1052.4|1051.8|1052.1|1051.5|1052.4|1051.8|1052.1|1051.5|9
1654278890000|2022-06-03 17:54:50|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|3
1654278900000|2022-06-03 17:55:00|1052.1|1051.5|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|19
1654278910000|2022-06-03 17:55:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1654278920000|2022-06-03 17:55:20|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|7
1654278930000|2022-06-03 17:55:30|||||||||6
1654278950000|2022-06-03 17:55:50|||||||||2
1654278960000|2022-06-03 17:56:00|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|15
1654278970000|2022-06-03 17:56:10|1052.3|1051.7|1051.8|1051.2|1052.3|1051.7|1051.7|1051.1|7
1654278980000|2022-06-03 17:56:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|4
1654278990000|2022-06-03 17:56:30|||||||||7
1654279000000|2022-06-03 17:56:40|1052|1051.4|1052|1051.4|1052.1|1051.5|1052|1051.4|1
1654279010000|2022-06-03 17:56:50|||||||||4
1654279020000|2022-06-03 17:57:00|1051.8|1051.2|1051.7|1051.1|1051.8|1051.2|1051.7|1051.1|10
1654279050000|2022-06-03 17:57:30|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.7|1051.1|10
1654279060000|2022-06-03 17:57:40|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052|1051.2|3
1654279070000|2022-06-03 17:57:50|1052|1051.4|1051.6|1051|1052.2|1051.6|1051.5|1050.9|6
1654279080000|2022-06-03 17:58:00|1051.5|1050.9|1051.5|1050.9|1051.6|1051|1051.5|1050.9|21
1654279090000|2022-06-03 17:58:10|1051.6|1051|1051.2|1050.6|1051.7|1051.1|1051.2|1050.6|7
1654279100000|2022-06-03 17:58:20|1051.3|1050.7|1051.2|1050.6|1051.3|1050.7|1051.2|1050.6|14
1654279110000|2022-06-03 17:58:30|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|15
1654279120000|2022-06-03 17:58:40|||||||||13
1654279130000|2022-06-03 17:58:50|1051.5|1050.9|1051.7|1051.1|1051.7|1051.1|1051.5|1050.9|2
1654279140000|2022-06-03 17:59:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|7
1654279150000|2022-06-03 17:59:10|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|2
1654279160000|2022-06-03 17:59:20|1051.9|1050.9|1051.6|1051|1051.9|1051.1|1051.5|1050.9|5
1654279170000|2022-06-03 17:59:30|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|16
1654279180000|2022-06-03 17:59:40|1051.5|1050.9|1051.2|1050.6|1051.5|1050.9|1051.2|1050.6|9
1654279190000|2022-06-03 17:59:50|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|16
1654279200000|2022-06-03 18:00:00|1050.9|1050.3|1050.7|1050.1|1050.9|1050.3|1050.6|1050|24
1654279210000|2022-06-03 18:00:10|1050.5|1049.7|1050.3|1049.7|1050.5|1049.9|1050.2|1049.6|3
1654279220000|2022-06-03 18:00:20|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|42
1654279230000|2022-06-03 18:00:30|1050.1|1049.5|1050.3|1049.7|1050.3|1049.7|1050.1|1049.5|19
1654279240000|2022-06-03 18:00:40|||||||||12
1654279250000|2022-06-03 18:00:50|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050|1049.4|30
1654279260000|2022-06-03 18:01:00|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.4|1048.8|75
1654279270000|2022-06-03 18:01:10|||||||||11
1654279280000|2022-06-03 18:01:20|1049.7|1049.1|1049.2|1048.6|1049.7|1049.1|1049.2|1048.6|16
1654279290000|2022-06-03 18:01:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|34
1654279300000|2022-06-03 18:01:40|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|20
1654279310000|2022-06-03 18:01:50|1049.4|1048.8|1049.2|1048.6|1049.5|1048.9|1049.2|1048.6|5
1654279320000|2022-06-03 18:02:00|1049.1|1048.5|1049|1048.4|1049.2|1048.6|1049|1048.4|7
1654279330000|2022-06-03 18:02:10|1048.9|1048.3|1048.8|1048.2|1048.9|1048.3|1048.8|1048.2|30
1654279340000|2022-06-03 18:02:20|1048.7|1048.1|1048.6|1048|1048.7|1048.1|1048.5|1047.9|23
1654279350000|2022-06-03 18:02:30|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|15
1654279360000|2022-06-03 18:02:40|||||||||1
1654279370000|2022-06-03 18:02:50|1048.5|1047.9|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|18
1654279380000|2022-06-03 18:03:00|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|15
1654279390000|2022-06-03 18:03:10|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048.1|1047.5|13
1654279400000|2022-06-03 18:03:20|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|25
1654279410000|2022-06-03 18:03:30|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|16
1654279420000|2022-06-03 18:03:40|||||||||26
1654279430000|2022-06-03 18:03:50|1048.2|1047.6|1048.1|1047.5|1048.2|1047.6|1047.9|1047.3|22
1654279440000|2022-06-03 18:04:00|1048.2|1047.6|1048|1047.4|1048.2|1047.6|1047.9|1047.3|35
1654279450000|2022-06-03 18:04:10|1047.9|1047.3|1048.2|1047.6|1048.2|1047.6|1047.7|1047.1|45
1654279460000|2022-06-03 18:04:20|1048.1|1047.5|1048.6|1048|1048.6|1048|1048.1|1047.3|38
1654279470000|2022-06-03 18:04:30|1048.3|1047.7|1049.1|1048.5|1049.1|1048.5|1048.3|1047.6|28
1654279480000|2022-06-03 18:04:40|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.8|1048.2|18
1654279490000|2022-06-03 18:04:50|1048.8|1048.2|1048.6|1048|1048.9|1048.3|1048.6|1048|1
1654279500000|2022-06-03 18:05:00|1048.5|1047.9|1048.7|1048.1|1048.7|1048.1|1048.5|1047.9|10
1654279510000|2022-06-03 18:05:10|1048.5|1047.9|1048.5|1047.9|1048.7|1047.9|1048.4|1047.7|23
1654279520000|2022-06-03 18:05:20|||||||||10
1654279530000|2022-06-03 18:05:30|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|20
1654279540000|2022-06-03 18:05:40|1048.3|1047.7|1048|1047.4|1048.3|1047.7|1048|1047.4|15
1654279550000|2022-06-03 18:05:50|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|6
1654279560000|2022-06-03 18:06:00|1048.1|1047.5|1048.6|1048|1048.6|1048|1048.1|1047.5|61
1654279570000|2022-06-03 18:06:10|||||||||5
1654279580000|2022-06-03 18:06:20|1048.3|1047.7|1048.5|1047.9|1048.5|1047.9|1048.3|1047.7|28
1654279590000|2022-06-03 18:06:30|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|17
1654279600000|2022-06-03 18:06:40|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.8|1048.2|43
1654279610000|2022-06-03 18:06:50|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|26
1654279620000|2022-06-03 18:07:00|1048.9|1048.3|1048.5|1047.9|1048.9|1048.3|1048.1|1047.5|40
1654279630000|2022-06-03 18:07:10|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.1|1047.5|10
1654279640000|2022-06-03 18:07:20|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.5|1047.9|16
1654279650000|2022-06-03 18:07:30|1048.5|1047.9|1048.2|1047.6|1048.5|1047.9|1048.2|1047.6|18
1654279660000|2022-06-03 18:07:40|1047.9|1047.3|1047.9|1047.3|1048.1|1047.5|1047.9|1047.3|16
1654279670000|2022-06-03 18:07:50|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|17
1654279680000|2022-06-03 18:08:00|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1048|1047.4|54
1654279690000|2022-06-03 18:08:10|1048.2|1047.6|1048.2|1047.6|1048.3|1047.7|1048|1047.4|27
1654279700000|2022-06-03 18:08:20|1048.3|1047.7|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|21
1654279710000|2022-06-03 18:08:30|1048.3|1047.7|1048.3|1047.7|1048.5|1047.9|1048.2|1047.6|54
1654279720000|2022-06-03 18:08:40|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1047.8|1047.2|21
1654279730000|2022-06-03 18:08:50|1047.8|1047.2|1048.1|1047.5|1048.2|1047.6|1047.8|1047.2|24
1654279740000|2022-06-03 18:09:00|1048|1047.4|1048.3|1047.7|1048.5|1047.9|1048|1047.4|38
1654279750000|2022-06-03 18:09:10|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|17
1654279760000|2022-06-03 18:09:20|||||||||22
1654279770000|2022-06-03 18:09:30|1048.2|1047.6|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|24
1654279780000|2022-06-03 18:09:40|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|11
1654279790000|2022-06-03 18:09:50|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|27
1654279800000|2022-06-03 18:10:00|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048|1047.4|50
1654279810000|2022-06-03 18:10:10|1048.5|1047.9|1048.2|1047.6|1048.5|1047.9|1048|1047.4|21
1654279820000|2022-06-03 18:10:20|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048.1|1047.5|27
1654279830000|2022-06-03 18:10:30|1048.1|1047.5|1048|1047.4|1048.2|1047.6|1048|1047.4|23
1654279840000|2022-06-03 18:10:40|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|31
1654279850000|2022-06-03 18:10:50|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|35
1654279860000|2022-06-03 18:11:00|1047.8|1047.2|1048|1047.4|1048.2|1047.6|1047.8|1047.2|64
1654279870000|2022-06-03 18:11:10|1047.7|1047.1|1048|1047.4|1048|1047.4|1047.7|1047.1|41
1654279880000|2022-06-03 18:11:20|1047.9|1047.3|1047.9|1047.3|1048|1047.4|1047.9|1047.3|11
1654279890000|2022-06-03 18:11:30|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.8|1047.2|17
1654279900000|2022-06-03 18:11:40|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|42
1654279910000|2022-06-03 18:11:50|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|26
1654279920000|2022-06-03 18:12:00|1047.5|1046.9|1047.3|1046.7|1047.5|1046.9|1047.2|1046.6|71
1654279930000|2022-06-03 18:12:10|1047.4|1046.8|1047.7|1047.1|1047.7|1047.1|1047.4|1046.8|29
1654279940000|2022-06-03 18:12:20|1047.6|1047|1047.6|1047|1047.7|1047.1|1047.6|1047|27
1654279950000|2022-06-03 18:12:30|1047.5|1046.9|1047.7|1047.1|1047.8|1047.2|1047.5|1046.9|50
1654279960000|2022-06-03 18:12:40|1047.8|1047.2|1047.5|1046.9|1047.8|1047.2|1047.5|1046.9|41
1654279970000|2022-06-03 18:12:50|1047.6|1047|1047.5|1046.9|1047.6|1047|1047.5|1046.9|120
1654279980000|2022-06-03 18:13:00|1047.7|1047.1|1047.5|1046.9|1047.7|1047.1|1047.3|1046.7|73
1654279990000|2022-06-03 18:13:10|1047.8|1047.2|1047.9|1047.3|1048|1047.4|1047.8|1047|41
1654280000000|2022-06-03 18:13:20|1047.8|1047.2|1047.8|1047.2|1048|1047.4|1047.5|1046.9|114
1654280010000|2022-06-03 18:13:30|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.8|1047.2|75
1654280020000|2022-06-03 18:13:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.4|69
1654280030000|2022-06-03 18:13:50|1047.9|1047.3|1047.5|1046.9|1047.9|1047.3|1046.8|1046.2|169
1654280040000|2022-06-03 18:14:00|1047.2|1046.6|1047.2|1046.6|1047.7|1047.1|1047.2|1046.6|325
1654280050000|2022-06-03 18:14:10|1047.4|1046.8|1047.8|1047.2|1048|1047.4|1047.2|1046.6|430
1654280060000|2022-06-03 18:14:20|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.2|1046.6|302
1654280070000|2022-06-03 18:14:30|1047.8|1047.2|1047.5|1046.9|1047.9|1047.3|1047.5|1046.9|329
1654280080000|2022-06-03 18:14:40|1047.7|1047.1|1047.2|1046.6|1047.7|1047.1|1047.2|1046.6|271
1654280090000|2022-06-03 18:14:50|1047|1046.4|1047.5|1046.9|1047.7|1047.1|1047|1046.4|455
1654280100000|2022-06-03 18:15:00|1047.7|1047.1|1047.9|1047.3|1048|1047.4|1047.7|1047.1|61
1654280110000|2022-06-03 18:15:10|1047.8|1047.2|1048.4|1047.8|1048.4|1047.8|1047.8|1047.2|60
1654280120000|2022-06-03 18:15:20|1048.3|1047.7|1048.8|1048.2|1048.8|1048.2|1048.2|1047.5|30
1654280130000|2022-06-03 18:15:30|1048.9|1048.3|1048.5|1047.9|1049|1048.4|1048.5|1047.9|20
1654280140000|2022-06-03 18:15:40|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|23
1654280150000|2022-06-03 18:15:50|1047.7|1047.1|1047.7|1047.1|1047.8|1047.2|1047.7|1047.1|26
1654280160000|2022-06-03 18:16:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|13
1654280170000|2022-06-03 18:16:10|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|5
1654280180000|2022-06-03 18:16:20|1048|1047.4|1047.7|1047.1|1048|1047.4|1047.7|1047.1|10
1654280190000|2022-06-03 18:16:30|1047.5|1046.9|1047.7|1047.1|1047.7|1047.1|1047.5|1046.9|7
1654280200000|2022-06-03 18:16:40|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1
1654280210000|2022-06-03 18:16:50|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1047.2|3
1654280220000|2022-06-03 18:17:00|1047.9|1047.3|1048.1|1047.5|1048.2|1047.5|1047.8|1047.2|5
1654280230000|2022-06-03 18:17:10|1048.2|1047.6|1047.8|1047.2|1048.2|1047.6|1047.8|1047.2|13
1654280240000|2022-06-03 18:17:20|1047.9|1047.3|1048|1047.4|1048.2|1047.6|1047.9|1047.3|4
1654280260000|2022-06-03 18:17:40|1047.9|1047.3|1048|1047.4|1048.1|1047.5|1047.8|1047.2|22
1654280270000|2022-06-03 18:17:50|1048.1|1047.5|1048.7|1048.1|1048.7|1048.1|1048.1|1047.5|13
1654280280000|2022-06-03 18:18:00|1048.6|1048|1048.1|1047.5|1048.6|1048|1048|1047.4|15
1654280290000|2022-06-03 18:18:10|1048.3|1047.7|1047.4|1046.8|1048.4|1047.8|1047.4|1046.8|33
1654280300000|2022-06-03 18:18:20|1047.6|1047|1047.6|1047|1047.6|1047|1047.5|1046.9|7
1654280310000|2022-06-03 18:18:30|1047.4|1046.8|1048.2|1047.2|1048.4|1047.6|1047.4|1046.8|31
1654280320000|2022-06-03 18:18:40|1047.8|1047.3|1048|1047.4|1048.2|1047.6|1047.8|1047.3|6
1654280330000|2022-06-03 18:18:50|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|1
1654280340000|2022-06-03 18:19:00|1047.8|1046.8|1047.6|1047|1047.8|1047.2|1047.6|1046.8|20
1654280350000|2022-06-03 18:19:10|1047.5|1046.9|1047.8|1046.8|1047.8|1047.1|1047.4|1046.8|16
1654280360000|2022-06-03 18:19:20|1047.6|1047|1047.8|1046.8|1047.8|1047|1047.5|1046.8|17
1654280370000|2022-06-03 18:19:30|1047.7|1047.2|1048.5|1047.9|1048.5|1047.9|1047.7|1047.1|30
1654280380000|2022-06-03 18:19:40|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|19
1654280390000|2022-06-03 18:19:50|1048.5|1047.9|1048.9|1047.9|1048.9|1048.2|1048.5|1047.8|21
1654473600000|2022-06-06 00:00:00|1069.7|1068.7|1070.8|1069.8|1071.9|1070.6|1068.7|1067.5|135
1654473610000|2022-06-06 00:00:10|1070.7|1070.1|1072.4|1070.9|1072.4|1071.3|1070.7|1069.5|69
1654473620000|2022-06-06 00:00:20|1071.5|1070.8|1075|1073.5|1075.7|1074.4|1071.5|1070.5|119
1654473630000|2022-06-06 00:00:30|1073.3|1072.7|1074.3|1073.3|1075.5|1074.4|1072.8|1071.4|146
1654473640000|2022-06-06 00:00:40|1074|1073.4|1074|1072.5|1074.5|1073.7|1072.7|1071.4|30
1654473650000|2022-06-06 00:00:50|1073.7|1072.2|1076|1075.4|1076|1075.4|1073.4|1072.2|73
1654473660000|2022-06-06 00:01:00|1076.7|1075.7|1081.3|1079.8|1081.5|1080.1|1076.7|1075.7|325
1654473670000|2022-06-06 00:01:10|1080.3|1079.7|1081.1|1079.6|1081.5|1080.3|1080.2|1079.3|72
1654473680000|2022-06-06 00:01:20|1080.9|1079.9|1080.3|1079.3|1081|1080.2|1080.1|1078.7|9
1654473690000|2022-06-06 00:01:30|1080.4|1078.9|1078.8|1077.3|1080.4|1079|1077.3|1076.2|367
1654473700000|2022-06-06 00:01:40|1078.7|1077.2|1077.6|1076.6|1078.8|1077.4|1076.8|1076|29
1654473710000|2022-06-06 00:01:50|1078.2|1076.7|1079.7|1078.2|1079.8|1078.3|1077.8|1076.7|8
1654473720000|2022-06-06 00:02:00|1079.1|1077.6|1081.1|1079.6|1081.2|1080.2|1078.8|1077.6|37
1654473730000|2022-06-06 00:02:10|1081.2|1079.7|1080.1|1079.5|1081.2|1079.7|1080.1|1079.5|19
1654473740000|2022-06-06 00:02:20|1079.9|1079.3|1078.7|1077.2|1079.9|1079.3|1077.8|1076.6|33
1654473750000|2022-06-06 00:02:30|1079.3|1078.1|1079|1077.5|1080.9|1080|1079|1077.5|38
1654473760000|2022-06-06 00:02:40|1078.8|1077.8|1078.6|1077.6|1079|1078.1|1078.1|1076.7|10
1654473770000|2022-06-06 00:02:50|1077.9|1077.3|1078.2|1077.6|1079|1077.8|1077.8|1076.7|51
1654473780000|2022-06-06 00:03:00|1078.3|1077.7|1078|1077.4|1079.2|1078|1078|1077|14
1654473790000|2022-06-06 00:03:10|1078.5|1077.5|1078.2|1076.7|1078.6|1077.5|1077.6|1076.6|27
1654473800000|2022-06-06 00:03:20|1078.1|1076.6|1078.6|1077.1|1078.6|1077.4|1077.5|1076.5|30
1654473810000|2022-06-06 00:03:30|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|8
1654473820000|2022-06-06 00:03:40|1078.3|1077.3|1079|1078|1079|1078|1078.3|1077.3|4
1654473830000|2022-06-06 00:03:50|1078.8|1078.2|1079|1077.5|1079.1|1078.2|1078.8|1077.5|7
1654473840000|2022-06-06 00:04:00|1078.5|1077|1079|1077.5|1079|1077.9|1078.4|1077|5
1654473850000|2022-06-06 00:04:10|1078.6|1078|1079.1|1078.1|1079.1|1078.2|1078.6|1078|2
1654473860000|2022-06-06 00:04:20|1078.8|1077.6|1080.9|1079.9|1081.1|1080.1|1078.8|1077.6|127
1654473870000|2022-06-06 00:04:30|1081.1|1080.1|1081|1080.4|1081.2|1080.5|1081|1080.1|409
1654473880000|2022-06-06 00:04:40|1081.2|1080.6|1081.7|1080.2|1081.7|1080.6|1081.2|1080.2|29
1654473890000|2022-06-06 00:04:50|1081.6|1080.6|1084.5|1083|1084.6|1083.1|1081.6|1080.3|23
1654473900000|2022-06-06 00:05:00|1084.2|1083.2|1084.8|1083.8|1084.8|1084|1083.6|1083|47
1654473910000|2022-06-06 00:05:10|1085|1083.5|1085.7|1084.7|1085.7|1085|1084.6|1083.5|45
1654473920000|2022-06-06 00:05:20|1085.6|1085|1085.9|1085.3|1086.1|1085.3|1085.6|1084.6|49
1654473930000|2022-06-06 00:05:30|1085.8|1084.8|1084.7|1083.2|1086.1|1084.9|1084.6|1083.2|15
1654473940000|2022-06-06 00:05:40|1084.6|1083.1|1085.9|1085.3|1086.1|1085.3|1084.5|1083.1|47
1654473950000|2022-06-06 00:05:50|1086.2|1085.6|1086.8|1085.3|1086.9|1086.3|1086.2|1085.2|22
1654473960000|2022-06-06 00:06:00|1086.3|1085|1086.8|1085.3|1086.8|1085.7|1086.3|1085|12
1654473970000|2022-06-06 00:06:10|1086.4|1085.4|1086.3|1085.3|1086.7|1085.6|1086|1084.8|13
1654473980000|2022-06-06 00:06:20|1086|1085.4|1086.8|1085.3|1086.9|1085.5|1085.8|1085|9
1654473990000|2022-06-06 00:06:30|1086.7|1085.2|1087.2|1085.7|1087.6|1086.7|1086.3|1085.2|27
1654474000000|2022-06-06 00:06:40|1086.9|1085.9|1087|1085.5|1087|1085.9|1086|1085.2|17
1654474010000|2022-06-06 00:06:50|1086.8|1085.3|1087.2|1086.2|1087.5|1086.2|1086.7|1085.3|8
1654474020000|2022-06-06 00:07:00|1087|1086.4|1087.2|1085.7|1087.3|1086.6|1086.8|1085.6|13
1654474030000|2022-06-06 00:07:10|1087|1086|1087.5|1086.9|1087.5|1086.9|1087|1086|6
1654474040000|2022-06-06 00:07:20|1087.6|1087|1088.8|1087.8|1089.5|1088|1087.5|1086.9|39
1654474050000|2022-06-06 00:07:30|1089|1087.5|1089.5|1088.5|1089.5|1088.5|1087.5|1086.7|14
1654474060000|2022-06-06 00:07:40|1089.6|1088.6|1089.1|1088.1|1089.6|1088.6|1089|1088.1|5
1654474070000|2022-06-06 00:07:50|1089.2|1087.7|1088.1|1087.5|1089.2|1087.9|1088.1|1087.5|4
1654474080000|2022-06-06 00:08:00|1088|1087.4|1088|1087.4|1089.1|1087.6|1087.8|1087|8
1654474090000|2022-06-06 00:08:10|1088.1|1087.1|1088.2|1087.2|1088.2|1087.4|1087.8|1087.1|6
1654474100000|2022-06-06 00:08:20|1088|1087.4|1088.7|1087.7|1088.7|1087.7|1088|1087.4|2
1654474110000|2022-06-06 00:08:30|1088.6|1087.6|1089.2|1088.2|1089.3|1088.3|1088.5|1087.6|14
1654474120000|2022-06-06 00:08:40|1089|1088.4|1087.2|1086.2|1089|1088.4|1087.2|1086.2|7
1654474130000|2022-06-06 00:08:50|1087.1|1086.1|1087.3|1085.8|1087.3|1086.4|1086.5|1085.5|5
1654474140000|2022-06-06 00:09:00|1087.2|1085.7|1087.2|1085.7|1087.3|1085.8|1087.2|1085.7|1
1654474150000|2022-06-06 00:09:10|1087.1|1085.6|1087.2|1085.7|1087.2|1085.8|1086.8|1085.5|7
1654474160000|2022-06-06 00:09:20|1087.3|1086.2|1087.9|1086.4|1087.9|1086.5|1087.3|1086.2|4
1654474170000|2022-06-06 00:09:30|1087.8|1086.3|1088.3|1086.8|1088.3|1086.9|1087.3|1086.3|5
1654474180000|2022-06-06 00:09:40|1088.2|1087.2|1089|1087.5|1089.2|1087.7|1088.2|1086.9|0
1654474190000|2022-06-06 00:09:50|1088.8|1087.8|1089.1|1088.1|1089.2|1088.1|1088.8|1087.7|2
1654474200000|2022-06-06 00:10:00|1089.7|1088.2|1090.2|1088.7|1091|1089.5|1089.7|1088.2|34
1654474210000|2022-06-06 00:10:10|1089.5|1088.9|1091.2|1089.7|1091.2|1089.7|1089.5|1088.9|5
1654474220000|2022-06-06 00:10:20|1091.1|1089.6|1090.3|1089.3|1091.2|1089.7|1090.3|1089.3|2
1654474230000|2022-06-06 00:10:30|1090.8|1089.4|1090.8|1089.3|1090.9|1089.4|1090.8|1089.3|1
1654474240000|2022-06-06 00:10:40|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1654474250000|2022-06-06 00:10:50|1090.7|1089.7|1090.6|1089.6|1091|1089.7|1090.6|1089.2|6
1654474260000|2022-06-06 00:11:00|1090.4|1089.8|1089.2|1087.7|1090.5|1089.9|1089|1087.7|19
1654474270000|2022-06-06 00:11:10|1088.6|1088|1088.8|1087.8|1089|1088|1088.6|1087.5|3
1654474280000|2022-06-06 00:11:20|1089.2|1087.7|1089.5|1088|1089.5|1088|1089.2|1087.7|1
1654474290000|2022-06-06 00:11:30|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|4
1654474300000|2022-06-06 00:11:40|1089.9|1088.8|1088.8|1087.8|1089.9|1089|1088.8|1087.8|9
1654474310000|2022-06-06 00:11:50|1089|1088.4|1088.4|1086.9|1089|1088.4|1087.8|1086.9|19
1654474320000|2022-06-06 00:12:00|1088.5|1087|1087.6|1086.6|1088.5|1087.3|1087.6|1086.6|4
1654474330000|2022-06-06 00:12:10|1087.7|1086.7|1087.8|1086.8|1087.8|1086.8|1087.7|1086.7|4
1654474340000|2022-06-06 00:12:20|1088|1086.5|1088.3|1086.8|1088.3|1086.8|1087.8|1086.5|5
1654474350000|2022-06-06 00:12:30|1088.5|1087|1087.9|1086.4|1088.5|1087|1087.7|1086.4|7
1654474360000|2022-06-06 00:12:40|1087.8|1086.3|1087.2|1085.7|1087.8|1086.3|1087.2|1085.7|10
1654474370000|2022-06-06 00:12:50|1087.1|1085.6|1086.3|1085.7|1087.1|1085.9|1086.3|1085.6|1
1654474380000|2022-06-06 00:13:00|1085.8|1084.8|1085.8|1085.2|1085.8|1085.2|1085.7|1084.8|2
1654474390000|2022-06-06 00:13:10|1085.9|1085.3|1087.1|1086.1|1087.4|1086.1|1085.9|1085.3|9
1654474400000|2022-06-06 00:13:20|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|3
1654474410000|2022-06-06 00:13:30|1087.4|1085.9|1087.4|1085.9|1087.4|1086.1|1087.1|1085.9|4
1654474420000|2022-06-06 00:13:40|1087.1|1086.1|1086.4|1084.9|1087.3|1086.1|1086.1|1084.6|101
1654474430000|2022-06-06 00:13:50|1085.7|1085.1|1086.1|1085.5|1086.8|1085.5|1085.6|1084.4|4
1654474440000|2022-06-06 00:14:00|1086.6|1086|1085.1|1084.5|1086.9|1086|1085.1|1084.2|9
1654474450000|2022-06-06 00:14:10|1086|1085|1086.7|1085.2|1086.7|1085.2|1085.9|1084.6|6
1654474460000|2022-06-06 00:14:20|1086.9|1085.4|1086|1085|1086.9|1085.4|1086|1085|0
1654474470000|2022-06-06 00:14:30|1086.1|1085.5|1086.2|1085.6|1086.8|1085.6|1086.1|1085.3|0
1654474480000|2022-06-06 00:14:40|1086.7|1085.2|1086.9|1085.4|1086.9|1085.4|1086.7|1085.2|1
1654474490000|2022-06-06 00:14:50|1086.7|1085.2|1087.1|1085.6|1087.2|1085.7|1086.7|1085.2|0
1654474500000|2022-06-06 00:15:00|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.5|0
1654474510000|2022-06-06 00:15:10|1087|1086|1086.7|1085.2|1087.2|1086|1086.1|1085.1|2
1654474530000|2022-06-06 00:15:30|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1654474540000|2022-06-06 00:15:40|1086.5|1085.5|1086.7|1085.2|1086.7|1085.5|1086.5|1085.2|0
1654474550000|2022-06-06 00:15:50|1086.6|1085.1|1086.2|1084.7|1086.6|1085.2|1085.4|1084.7|2
1654474560000|2022-06-06 00:16:00|1086.3|1084.8|1086.2|1084.7|1086.4|1085.6|1086|1084.6|5
1654474570000|2022-06-06 00:16:10|1086|1085|1086|1085|1086.4|1085.1|1085.5|1084.5|2
1654474580000|2022-06-06 00:16:20|1086.2|1084.7|1086|1084.5|1086.2|1084.7|1086|1084.5|0
1654474590000|2022-06-06 00:16:30|1085.9|1084.4|1085|1084.4|1085.9|1084.7|1085|1084.4|0
1654474600000|2022-06-06 00:16:40|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|2
1654474610000|2022-06-06 00:16:50|1084.9|1084.3|1084.8|1084.2|1085|1084.3|1084.8|1084|9
1654474620000|2022-06-06 00:17:00|1084.9|1084.3|1084.5|1083.9|1084.9|1084.3|1084.4|1083.8|6
1654474630000|2022-06-06 00:17:10|1084.4|1083.8|1084.9|1084.3|1085|1084.3|1084.4|1083.8|2
1654474650000|2022-06-06 00:17:30|1084.8|1084.2|1084.2|1083.2|1085.1|1084.2|1083.9|1083.2|5
1654474670000|2022-06-06 00:17:50|1083.9|1083.3|1084.2|1083.2|1084.2|1083.3|1083.9|1083.2|0
1654474680000|2022-06-06 00:18:00|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.2|2
1654474690000|2022-06-06 00:18:10|||||||||3
1654474700000|2022-06-06 00:18:20|1084.7|1084.1|1085.7|1084.7|1086|1085.1|1084.7|1083.9|8
1654474710000|2022-06-06 00:18:30|1085.2|1084.2|1085.2|1084.2|1085.2|1084.5|1085.1|1084.2|2
1654474720000|2022-06-06 00:18:40|1085|1084|1085|1084|1085|1084|1085|1084|1
1654474730000|2022-06-06 00:18:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1654474740000|2022-06-06 00:19:00|1084.7|1084.1|1084.7|1084.1|1084.8|1084.2|1084.7|1083.7|4
1654474750000|2022-06-06 00:19:10|1084.8|1084.2|1084.2|1083.6|1084.8|1084.2|1084.2|1083.6|4
1654474760000|2022-06-06 00:19:20|||||||||2
1654474770000|2022-06-06 00:19:30|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|1
1654474780000|2022-06-06 00:19:40|1083.6|1082.1|1083.5|1082.5|1083.6|1082.5|1083.5|1082.1|60
1654474790000|2022-06-06 00:19:50|1083.4|1082.8|1084|1083|1084|1083|1083.4|1082.8|1
1654474800000|2022-06-06 00:20:00|1083.9|1082.4|1083.2|1082.6|1083.9|1082.6|1083.2|1082.1|1
1654474810000|2022-06-06 00:20:10|1083.4|1082.8|1084|1083|1084|1083.1|1083.4|1082.8|4
1654474820000|2022-06-06 00:20:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1654474830000|2022-06-06 00:20:30|1084|1083.4|1084.4|1082.9|1084.4|1083.4|1083.5|1082.8|9
1654474840000|2022-06-06 00:20:40|||||||||6
1654474860000|2022-06-06 00:21:00|1084|1083|1084.7|1084.1|1084.7|1084.1|1084|1082.9|2
1654474870000|2022-06-06 00:21:10|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1
1654474890000|2022-06-06 00:21:30|1084.6|1083.6|1084.7|1083.7|1084.7|1083.7|1084.4|1083.4|0
1654474900000|2022-06-06 00:21:40|1084.9|1083.4|1085|1084|1085|1084|1084.7|1083.4|0
1654474910000|2022-06-06 00:21:50|1084.5|1083.9|1084.9|1083.4|1084.9|1083.9|1084.5|1083.4|3
1654474920000|2022-06-06 00:22:00|1084.7|1083.7|1085.7|1084.7|1085.9|1084.8|1084.7|1083.5|7
1654474930000|2022-06-06 00:22:10|1086|1084.5|1085.9|1084.9|1086|1085.1|1085.7|1084.4|6
1654474940000|2022-06-06 00:22:20|1086.1|1085.1|1086.5|1085.5|1086.5|1085.5|1086.1|1085.1|4
1654474950000|2022-06-06 00:22:30|1086.3|1085.7|1086.4|1084.9|1086.5|1085.7|1086.2|1084.9|0
1654474960000|2022-06-06 00:22:40|1086.2|1084.7|1086.5|1085|1086.5|1085.2|1086.2|1084.7|12
1654474970000|2022-06-06 00:22:50|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1654474980000|2022-06-06 00:23:00|1086.4|1084.9|1086.3|1084.8|1086.4|1085.1|1085.7|1084.7|2
1654474990000|2022-06-06 00:23:10|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1654475000000|2022-06-06 00:23:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654475010000|2022-06-06 00:23:30|||||||||1
1654475020000|2022-06-06 00:23:40|1086.1|1085.5|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|4
1654475030000|2022-06-06 00:23:50|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1654475040000|2022-06-06 00:24:00|1085.7|1085.1|1085.9|1085.3|1086|1085.3|1085.7|1085|9
1654475050000|2022-06-06 00:24:10|1085|1084|1085.5|1084.5|1085.6|1084.5|1085|1083.8|7
1654475060000|2022-06-06 00:24:20|1085.4|1084.4|1085.5|1084.5|1085.5|1084.5|1085.4|1084|2
1654475070000|2022-06-06 00:24:30|||||||||2
1654475080000|2022-06-06 00:24:40|1085.2|1084.6|1085.4|1084.4|1085.4|1084.6|1085.2|1084.4|1
1654475090000|2022-06-06 00:24:50|1085.5|1084.5|1085.4|1084.8|1085.5|1084.8|1085.2|1084.4|0
1654475100000|2022-06-06 00:25:00|1086|1085|1085.5|1084|1086.3|1085|1085.4|1083.9|27
1654475110000|2022-06-06 00:25:10|1085.2|1084.2|1085.7|1084.7|1085.7|1084.7|1085.2|1084.2|1
1654475130000|2022-06-06 00:25:30|1085.4|1084.8|1085.5|1084.5|1085.5|1084.8|1085.4|1084.5|0
1654475140000|2022-06-06 00:25:40|1085.4|1084.4|1085.5|1084.5|1085.5|1084.5|1085.4|1084.4|1
1654475150000|2022-06-06 00:25:50|1085.3|1084.7|1085.3|1084.7|1085.5|1084.8|1085.3|1084.5|0
1654475160000|2022-06-06 00:26:00|1085.4|1084.8|1086|1085.4|1086.2|1085.4|1085.4|1084.8|4
1654475170000|2022-06-06 00:26:10|1086.1|1085.5|1087|1086|1087|1086|1086|1085.4|9
1654475180000|2022-06-06 00:26:20|1087.1|1085.6|1086|1085|1087.1|1085.6|1086|1085|10
1654475210000|2022-06-06 00:26:50|1085.7|1085.1|1086|1085|1086|1085.2|1085.7|1085|5
1654475220000|2022-06-06 00:27:00|1085.8|1085.2|1085.3|1084.7|1085.8|1085.2|1085.2|1084.2|6
1654475230000|2022-06-06 00:27:10|1085.5|1084.9|1085.2|1084.6|1085.7|1084.9|1085.2|1084.2|3
1654475240000|2022-06-06 00:27:20|1085.9|1084.4|1085.4|1084.8|1085.9|1084.9|1085.3|1084.3|5
1654475250000|2022-06-06 00:27:30|||||||||1
1654475260000|2022-06-06 00:27:40|1086|1084.5|1085.9|1084.4|1086|1084.5|1085.9|1084.4|9
1654475270000|2022-06-06 00:27:50|1085.8|1084.3|1085.7|1084.7|1085.8|1084.8|1085.3|1084.1|0
1654475280000|2022-06-06 00:28:00|1085.2|1084.6|1085.2|1084.2|1085.2|1084.6|1085.2|1084.2|1
1654475290000|2022-06-06 00:28:10|1085.5|1084.5|1085.6|1084.1|1085.8|1084.5|1085.1|1084.1|9
1654475300000|2022-06-06 00:28:20|1085.5|1084|1085.2|1084.2|1085.5|1084.2|1085.2|1084|0
1654475310000|2022-06-06 00:28:30|1085.5|1084|1085.2|1084.2|1085.5|1084.2|1085.2|1084|1
1654475320000|2022-06-06 00:28:40|1085.7|1084.5|1085.5|1084.5|1085.7|1084.5|1085.5|1084.5|1
1654475330000|2022-06-06 00:28:50|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1084.9|1084.2|1
1654475340000|2022-06-06 00:29:00|||||||||1
1654475350000|2022-06-06 00:29:10|1085.6|1084.6|1086.7|1085.7|1086.7|1085.8|1085.6|1084.6|9
1654475360000|2022-06-06 00:29:20|1086.4|1085.8|1086|1085|1086.6|1085.8|1085.9|1085|2
1654475370000|2022-06-06 00:29:30|1085.5|1084.9|1085.8|1085.2|1086.5|1085.6|1085.5|1084.7|5
1654475380000|2022-06-06 00:29:40|1086|1085|1086|1085|1086|1085|1085.9|1084.9|1
1654475400000|2022-06-06 00:30:00|1086.3|1084.8|1086.8|1085.3|1086.8|1085.7|1086|1084.8|4
1654475410000|2022-06-06 00:30:10|1086.5|1085.5|1088.2|1087.2|1088.3|1087.3|1086.5|1085.5|11
1654475420000|2022-06-06 00:30:20|1088.7|1088.1|1088.9|1088.3|1088.9|1088.3|1088.7|1088.1|5
1654475430000|2022-06-06 00:30:30|1089.2|1088.6|1089.8|1089.2|1089.8|1089.2|1089.2|1088.6|19
1654475440000|2022-06-06 00:30:40|1089.7|1089.1|1089.4|1088.8|1089.7|1089.1|1089.4|1088.8|0
1654475450000|2022-06-06 00:30:50|1089.8|1089.2|1094.1|1092.6|1094.3|1093.4|1089.7|1088.5|45
1654475460000|2022-06-06 00:31:00|1094|1092.5|1094.3|1093.7|1095|1093.7|1092.2|1091.6|23
1654475470000|2022-06-06 00:31:10|1095.2|1093.9|1095.1|1093.6|1095.4|1094.1|1094.5|1093.2|14
1654475480000|2022-06-06 00:31:20|1095|1094|1093.9|1092.4|1095.6|1094.3|1093.7|1092.4|55
1654475490000|2022-06-06 00:31:30|1093.5|1092.5|1095.8|1094.3|1095.9|1094.4|1093.5|1092.4|30
1654475500000|2022-06-06 00:31:40|1095.5|1094.5|1095.6|1094.1|1095.7|1094.5|1095.5|1094|5
1654475510000|2022-06-06 00:31:50|1095.5|1094.5|1096.2|1094.7|1096.2|1094.7|1095.5|1094.5|13
1654475520000|2022-06-06 00:32:00|1095.3|1094.5|1095.9|1094.4|1096.3|1095.2|1095.3|1094.4|19
1654475530000|2022-06-06 00:32:10|1095.8|1094.3|1095.3|1094.3|1095.8|1094.3|1095.2|1094.1|4
1654475540000|2022-06-06 00:32:20|1095.2|1094.2|1095.1|1093.6|1095.5|1094.3|1094.4|1093.6|7
1654475550000|2022-06-06 00:32:30|1095|1094|1094.9|1094.3|1095|1094.3|1094.6|1093.7|14
1654475560000|2022-06-06 00:32:40|1094.8|1094.2|1093.7|1092.7|1095.1|1094.2|1093.7|1092.7|5
1654475570000|2022-06-06 00:32:50|1094|1092.5|1094|1092.5|1094|1092.9|1093.4|1091.9|2
1654475580000|2022-06-06 00:33:00|1093.7|1092.7|1092.7|1091.2|1093.7|1092.9|1091.9|1090.7|8
1654475590000|2022-06-06 00:33:10|1092.8|1091.8|1093|1092|1093|1092|1092.8|1091.8|0
1654475600000|2022-06-06 00:33:20|1092.6|1091.1|1091.9|1091.3|1092.6|1091.5|1091.9|1091.1|4
1654475610000|2022-06-06 00:33:30|1091.5|1090.9|1091.5|1090.5|1091.5|1090.9|1091.5|1090.5|3
1654475620000|2022-06-06 00:33:40|1091.6|1090.1|1091.5|1090|1091.6|1090.4|1091.2|1090|1
1654475630000|2022-06-06 00:33:50|1091.4|1089.9|1091.9|1090.4|1091.9|1090.7|1091|1089.7|6
1654475640000|2022-06-06 00:34:00|||||||||3
1654475650000|2022-06-06 00:34:10|1091.7|1090.7|1092.1|1090.6|1092.1|1090.7|1091.7|1090.4|1
1654475670000|2022-06-06 00:34:30|1092.2|1090.7|1092.1|1090.6|1092.2|1090.7|1092.1|1090.6|1
1654475680000|2022-06-06 00:34:40|||||||||5
1654475690000|2022-06-06 00:34:50|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.6|1090|6
1654475700000|2022-06-06 00:35:00|1091.1|1090.1|1090.5|1089.5|1091.2|1090.3|1090.4|1089.5|9
1654475710000|2022-06-06 00:35:10|1091.2|1090.2|1090.4|1089.8|1091.3|1090.2|1090.4|1089.1|23
1654475720000|2022-06-06 00:35:20|1090.8|1090.2|1090.8|1090.2|1091.4|1090.2|1090.8|1089.9|3
1654475730000|2022-06-06 00:35:30|1091.2|1089.7|1091|1089.5|1091.2|1089.7|1091|1089.5|0
1654475740000|2022-06-06 00:35:40|1090.7|1089.7|1090.4|1089.8|1091|1090|1090.4|1089.5|4
1654475750000|2022-06-06 00:35:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1654475760000|2022-06-06 00:36:00|1090.4|1089.4|1089.7|1088.7|1090.4|1089.4|1089.4|1088.5|8
1654475770000|2022-06-06 00:36:10|1089.4|1088.8|1089.5|1088.9|1089.7|1088.9|1089.3|1088.7|2
1654475780000|2022-06-06 00:36:20|1089.8|1088.8|1089.8|1089.2|1089.8|1089.2|1089.8|1088.8|0
1654475790000|2022-06-06 00:36:30|1089.9|1088.9|1090.6|1089.1|1090.6|1089.1|1089.7|1088.7|8
1654475800000|2022-06-06 00:36:40|1090.7|1089.2|1091.1|1089.6|1091.1|1089.7|1090.7|1089.2|0
1654475810000|2022-06-06 00:36:50|1091.2|1089.7|1091.7|1090.2|1091.7|1090.2|1091|1089.7|11
1654475820000|2022-06-06 00:37:00|1092|1090.5|1092|1090.5|1092|1091|1091.6|1090.1|9
1654475830000|2022-06-06 00:37:10|1092.1|1090.6|1091.9|1090.4|1092.1|1090.6|1091.9|1090.4|2
1654475870000|2022-06-06 00:37:50|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1654475900000|2022-06-06 00:38:20|1091.4|1090.8|1090.7|1090.1|1091.4|1090.8|1090.7|1089.9|4
1654475910000|2022-06-06 00:38:30|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|2
1654475920000|2022-06-06 00:38:40|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.8|1089.8|0
1654475930000|2022-06-06 00:38:50|1090.8|1090.2|1090.9|1089.9|1090.9|1090.2|1090.8|1089.9|0
1654475940000|2022-06-06 00:39:00|1091.1|1089.6|1090.7|1089.7|1091.1|1089.7|1090.7|1089.5|0
1654475960000|2022-06-06 00:39:20|1090.5|1089.9|1092|1090.5|1092.1|1090.8|1090.5|1089.9|1
1654475970000|2022-06-06 00:39:30|1092.1|1090.6|1091.9|1090.4|1092.1|1090.8|1091.5|1090.4|0
1654475980000|2022-06-06 00:39:40|1091.8|1090.3|1091|1090|1091.8|1090.3|1090.6|1090|4
1654475990000|2022-06-06 00:39:50|1090.8|1090.2|1091.7|1090.7|1091.7|1090.7|1090.8|1089.9|0
1654476000000|2022-06-06 00:40:00|1091.4|1089.9|1091.1|1090.1|1091.4|1090.1|1091.1|1089.9|2
1654476010000|2022-06-06 00:40:10|1091|1090|1091|1090|1091|1090|1091|1090|0
1654476020000|2022-06-06 00:40:20|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|3
1654476030000|2022-06-06 00:40:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.4|1089.9|0
1654476040000|2022-06-06 00:40:40|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|19
1654476050000|2022-06-06 00:40:50|1091.9|1090.4|1091.4|1089.9|1091.9|1090.4|1091.4|1089.9|28
1654476060000|2022-06-06 00:41:00|1091.8|1090.3|1091.7|1090.2|1092.1|1090.6|1091.7|1090.2|13
1654476070000|2022-06-06 00:41:10|1092|1091.4|1091.9|1090.4|1092.2|1091.4|1091.1|1089.8|10
1654476090000|2022-06-06 00:41:30|1092|1090.5|1092|1090.5|1092|1090.5|1091.9|1090.4|2
1654476100000|2022-06-06 00:41:40|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1654476110000|2022-06-06 00:41:50|1091.3|1089.8|1091.7|1090.2|1091.9|1090.4|1090.5|1089.5|8
1654476120000|2022-06-06 00:42:00|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1654476130000|2022-06-06 00:42:10|1091.6|1090.6|1091.1|1090.1|1091.6|1090.6|1091.1|1089.9|2
1654476140000|2022-06-06 00:42:20|1091|1090|1091|1090|1091|1090|1091|1090|0
1654476160000|2022-06-06 00:42:40|1090.9|1089.9|1091|1089.5|1091|1089.9|1090.7|1089.3|3
1654476170000|2022-06-06 00:42:50|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1654476180000|2022-06-06 00:43:00|1090.8|1089.3|1089.9|1089.3|1090.8|1089.4|1089.9|1089.3|3
1654476190000|2022-06-06 00:43:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654476210000|2022-06-06 00:43:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|2
1654476220000|2022-06-06 00:43:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1
1654476240000|2022-06-06 00:44:00|1091.2|1089.7|1091.1|1089.6|1091.2|1089.7|1091.1|1089.6|2
1654476260000|2022-06-06 00:44:20|1091|1089.5|1090.6|1090|1091.1|1090|1090.6|1089.5|0
1654476270000|2022-06-06 00:44:30|1090.4|1089.8|1090.6|1089.6|1090.6|1089.8|1090.4|1089.6|0
1654476280000|2022-06-06 00:44:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1654476290000|2022-06-06 00:44:50|1090.6|1089.6|1091.1|1089.6|1091.1|1089.6|1090.6|1089.5|3
1654476300000|2022-06-06 00:45:00|1090.8|1089.8|1090.6|1089.6|1090.9|1089.8|1090.6|1089.4|0
1654476310000|2022-06-06 00:45:10|1090.4|1089.8|1089.7|1089.1|1090.4|1089.8|1089.7|1089.1|5
1654476320000|2022-06-06 00:45:20|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|4
1654476330000|2022-06-06 00:45:30|1089.5|1088.9|1089.3|1088.7|1089.5|1088.9|1089.3|1088.7|3
1654476340000|2022-06-06 00:45:40|1089.6|1088.6|1090.9|1089.4|1090.9|1089.4|1089.6|1088.6|16
1654476350000|2022-06-06 00:45:50|1090.6|1089.6|1090.9|1089.4|1090.9|1089.6|1090.5|1089|0
1654476360000|2022-06-06 00:46:00|1090.7|1089.7|1090.6|1089.1|1090.7|1089.7|1090.1|1089.1|0
1654476370000|2022-06-06 00:46:10|1090.5|1089|1090.2|1089.2|1090.5|1089.2|1090.2|1088.9|3
1654476380000|2022-06-06 00:46:20|1090.5|1089|1090.2|1089.2|1090.5|1089.2|1090.2|1089|2
1654476410000|2022-06-06 00:46:50|1089.6|1089|1090.2|1089.2|1090.2|1089.2|1089.5|1088.9|0
1654476450000|2022-06-06 00:47:30|1090.8|1089.6|1090.7|1089.2|1090.9|1089.6|1090.6|1089.1|9
1654476470000|2022-06-06 00:47:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1
1654476480000|2022-06-06 00:48:00|1090.3|1089.3|1090.2|1089.2|1090.3|1089.3|1090.2|1089.2|20
1654476490000|2022-06-06 00:48:10|1090|1089.4|1090.7|1089.2|1090.7|1089.4|1089.7|1088.6|2
1654476500000|2022-06-06 00:48:20|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|4
1654476510000|2022-06-06 00:48:30|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1
1654476520000|2022-06-06 00:48:40|1090.9|1089.9|1091|1090|1091.3|1090|1090.9|1089.8|1
1654476530000|2022-06-06 00:48:50|||||||||3
1654476540000|2022-06-06 00:49:00|1091.1|1089.6|1091|1090|1091.1|1090|1091|1089.6|0
1654476550000|2022-06-06 00:49:10|1090.9|1089.9|1090.7|1089.7|1091|1089.9|1090.7|1089.5|3
1654476590000|2022-06-06 00:49:50|1090.5|1089.5|1090.5|1089|1090.5|1089.5|1090.5|1089|2
1654476600000|2022-06-06 00:50:00|1090.6|1089.1|1090.1|1089.5|1090.6|1089.5|1090.1|1089|1
1654476610000|2022-06-06 00:50:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1654476620000|2022-06-06 00:50:20|1090.8|1089.1|1090.7|1089.7|1090.8|1089.7|1090.4|1089.1|2
1654476650000|2022-06-06 00:50:50|1091|1089.5|1090.7|1089.7|1091|1089.7|1090.7|1089.5|1
1654476660000|2022-06-06 00:51:00|1090.8|1089.3|1090.5|1089.5|1090.8|1089.5|1090.5|1089.3|2
1654476670000|2022-06-06 00:51:10|||||||||1
1654476680000|2022-06-06 00:51:20|1090.4|1089.4|1090.2|1089.2|1090.4|1089.4|1090.2|1089.2|0
1654476700000|2022-06-06 00:51:40|1090.1|1089.5|1090.8|1090.2|1090.8|1090.2|1090.1|1089.5|1
1654476710000|2022-06-06 00:51:50|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|3
1654476720000|2022-06-06 00:52:00|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1
1654476730000|2022-06-06 00:52:10|1091.1|1090.5|1091.1|1089.6|1091.2|1090.5|1091|1089.5|3
1654476740000|2022-06-06 00:52:20|1090.7|1089.7|1091.2|1089.7|1091.2|1089.7|1090.7|1089.5|0
1654476750000|2022-06-06 00:52:30|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1
1654476760000|2022-06-06 00:52:40|||||||||1
1654476780000|2022-06-06 00:53:00|1090.7|1089.7|1091.2|1090.2|1091.2|1090.2|1090.7|1089.7|4
1654476790000|2022-06-06 00:53:10|1091|1090.4|1091.1|1089.6|1091.1|1090.5|1091|1089.6|1
1654476800000|2022-06-06 00:53:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1654476820000|2022-06-06 00:53:40|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1
1654476850000|2022-06-06 00:54:10|1091|1090.4|1091.7|1091.1|1091.7|1091.1|1091|1090.4|1
1654476870000|2022-06-06 00:54:30|1091.8|1091.2|1092|1091|1092|1091.2|1091.8|1091|2
1654476880000|2022-06-06 00:54:40|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|6
1654476890000|2022-06-06 00:54:50|1092.2|1091.6|1092.7|1092.1|1092.7|1092.1|1092.2|1091.6|36
1654476900000|2022-06-06 00:55:00|1092.6|1092|1092.9|1091.4|1092.9|1092|1092.6|1091.4|8
1654476920000|2022-06-06 00:55:20|1092.3|1091.7|1093.2|1092.2|1093.2|1092.2|1092.3|1091.7|23
1654476930000|2022-06-06 00:55:30|1093.5|1092|1093.4|1091.9|1093.5|1092|1093.2|1091.7|3
1654476940000|2022-06-06 00:55:40|1092.6|1092|1092.8|1091.8|1092.8|1092|1092.6|1091.7|0
1654476950000|2022-06-06 00:55:50|1092.7|1091.7|1092|1091.4|1092.7|1091.7|1092|1091.4|12
1654476960000|2022-06-06 00:56:00|1092.5|1091.5|1092|1090.5|1092.7|1091.7|1091|1090.4|7
1654476970000|2022-06-06 00:56:10|||||||||10
1654476980000|2022-06-06 00:56:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1654476990000|2022-06-06 00:56:30|1091.3|1090.7|1092|1090.5|1092|1091.1|1091.3|1090.5|4
1654477000000|2022-06-06 00:56:40|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1654477010000|2022-06-06 00:56:50|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.8|1090.3|0
1654477020000|2022-06-06 00:57:00|1091.8|1090.3|1091.1|1090.1|1091.8|1090.3|1091.1|1089.6|2
1654477030000|2022-06-06 00:57:10|1091|1090|1090.9|1089.9|1091.1|1090|1090.9|1089.6|1
1654477040000|2022-06-06 00:57:20|1091.3|1089.8|1091.3|1089.8|1091.6|1090.1|1091.3|1089.8|1
1654477060000|2022-06-06 00:57:40|1091.6|1090.3|1091.6|1090.1|1091.6|1090.3|1091.6|1090.1|0
1654477080000|2022-06-06 00:58:00|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|2
1654477090000|2022-06-06 00:58:10|1091.3|1089.8|1090.6|1089.1|1091.3|1089.8|1090.6|1089.1|1
1654477100000|2022-06-06 00:58:20|1090.5|1089|1090.6|1089.1|1090.6|1089.5|1090.5|1089|0
1654477130000|2022-06-06 00:58:50|1090.7|1089.2|1091|1089.5|1091|1089.5|1090.7|1089.2|1
1654477140000|2022-06-06 00:59:00|1091.3|1089.8|1091.4|1089.9|1091.4|1090.1|1090.3|1089.7|3
1654477160000|2022-06-06 00:59:20|1091.1|1090.1|1091.1|1089.6|1091.2|1090.2|1090.7|1089.4|3
1654477170000|2022-06-06 00:59:30|1091.2|1089.7|1090.4|1089.8|1091.2|1089.9|1090.4|1089.7|0
1654477190000|2022-06-06 00:59:50|1090.9|1089.9|1090.7|1090.1|1091.2|1090.1|1090.6|1089.7|0
1654477200000|2022-06-06 01:00:00|1091|1090|1091|1090|1091.2|1090|1090.7|1089.6|1
1654477210000|2022-06-06 01:00:10|1090.7|1090.1|1090.7|1089.7|1091|1090.1|1090.7|1089.5|1
1654477220000|2022-06-06 01:00:20|1091|1089.5|1090.2|1089.2|1091|1089.8|1090.2|1089.2|0
1654477230000|2022-06-06 01:00:30|1090.4|1089.6|1090.5|1089.5|1090.6|1089.6|1090.2|1089.1|6
1654477240000|2022-06-06 01:00:40|1090.7|1089.2|1090.6|1089.1|1090.7|1089.2|1090.6|1089.1|0
1654477270000|2022-06-06 01:01:10|1090.4|1088.9|1090.1|1088.6|1090.4|1088.9|1090|1088.5|3
1654477280000|2022-06-06 01:01:20|1090|1089|1090|1089|1090|1089|1090|1089|0
1654477290000|2022-06-06 01:01:30|1090.1|1088.6|1090.1|1088.6|1090.1|1089|1089.9|1088.6|0
1654477300000|2022-06-06 01:01:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654477310000|2022-06-06 01:01:50|1089.7|1088.7|1089.4|1088.8|1089.7|1088.8|1089.4|1088.7|2
1654477330000|2022-06-06 01:02:10|1090.2|1088.7|1090|1089|1090.2|1089|1089.7|1088.6|3
1654477340000|2022-06-06 01:02:20|1089.7|1088.7|1090|1089|1090|1089|1089.7|1088.7|0
1654477350000|2022-06-06 01:02:30|1090.2|1089.2|1090.6|1089.1|1090.6|1089.2|1090.2|1089|0
1654477370000|2022-06-06 01:02:50|1090.4|1089.4|1090.6|1089.6|1090.9|1089.6|1090.4|1089.3|0
1654477380000|2022-06-06 01:03:00|1090.5|1089.5|1090.5|1089.5|1090.9|1089.5|1090.5|1089.4|0
1654477390000|2022-06-06 01:03:10|1090.3|1089.3|1089.7|1088.7|1090.3|1089.3|1089.7|1088.7|5
1654477410000|2022-06-06 01:03:30|1090.3|1088.8|1090.2|1089.2|1090.3|1089.2|1090.2|1088.8|3
1654477420000|2022-06-06 01:03:40|1090|1089|1089.4|1088.8|1090|1089|1089.4|1088.7|3
1654477430000|2022-06-06 01:03:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654477440000|2022-06-06 01:04:00|1089.7|1089|1089.4|1088.8|1090.2|1089|1089.4|1088.7|16
1654477450000|2022-06-06 01:04:10|||||||||1
1654477460000|2022-06-06 01:04:20|1090.1|1088.6|1089.7|1088.7|1090.1|1088.7|1089.7|1088.5|1
1654477480000|2022-06-06 01:04:40|1090.1|1088.6|1090.3|1088.8|1090.4|1088.9|1090.1|1088.6|1
1654477490000|2022-06-06 01:04:50|1090.5|1089|1091|1089.5|1091|1089.5|1090.5|1089|0
1654477500000|2022-06-06 01:05:00|1090.7|1089.7|1090.7|1089.7|1091|1089.7|1090.7|1089.5|7
1654477510000|2022-06-06 01:05:10|1091|1089.5|1090.6|1089.6|1091|1089.7|1090.6|1089.5|2
1654477520000|2022-06-06 01:05:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|2
1654477560000|2022-06-06 01:06:00|1090.4|1089.4|1091.5|1090.5|1091.8|1090.5|1090.4|1089.4|5
1654477570000|2022-06-06 01:06:10|1091.7|1090.7|1091|1090.4|1091.7|1090.7|1091|1090.4|1
1654477580000|2022-06-06 01:06:20|1090.9|1090.3|1090.7|1090.1|1090.9|1090.3|1090.7|1090.1|0
1654477590000|2022-06-06 01:06:30|1090.8|1090.2|1091.2|1090.6|1091.8|1090.7|1090.8|1089.8|3
1654477600000|2022-06-06 01:06:40|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1654477610000|2022-06-06 01:06:50|1091.3|1090.7|1091.8|1091.2|1091.8|1091.2|1091.3|1090.3|0
1654477620000|2022-06-06 01:07:00|1091.9|1091.3|1092|1091|1092|1091.3|1091.7|1090.9|10
1654477630000|2022-06-06 01:07:10|1091.8|1091.2|1091.7|1090.7|1091.9|1091.3|1091.7|1090.7|5
1654477690000|2022-06-06 01:08:10|1091.6|1090.6|1092|1090.5|1092|1090.6|1091.6|1090.5|0
1654477700000|2022-06-06 01:08:20|||||||||3
1654477710000|2022-06-06 01:08:30|1091.8|1091.2|1092.4|1091.8|1092.8|1091.8|1091.8|1091.1|11
1654477720000|2022-06-06 01:08:40|1092.5|1091.5|1092.8|1091.3|1092.8|1091.5|1092.5|1091.2|1
1654477730000|2022-06-06 01:08:50|1092.6|1091.6|1092.9|1091.4|1092.9|1091.6|1092.6|1091.4|0
1654477740000|2022-06-06 01:09:00|1092.5|1091.5|1092.8|1091.3|1092.9|1091.5|1092.5|1091.3|0
1654477760000|2022-06-06 01:09:20|1092.9|1091.4|1095.3|1094.3|1095.4|1094.3|1092.8|1091.3|15
1654477770000|2022-06-06 01:09:30|1095|1094.4|1095.9|1094.9|1096.2|1094.9|1094.9|1094.2|7
1654477780000|2022-06-06 01:09:40|1096.1|1094.6|1095.3|1094.3|1096.1|1094.6|1095.3|1094.3|6
1654477790000|2022-06-06 01:09:50|1095.4|1093.9|1094.3|1092.8|1095.4|1093.9|1094.1|1092.6|5
1654477800000|2022-06-06 01:10:00|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|1
1654477820000|2022-06-06 01:10:20|1093.9|1092.4|1094.5|1093|1094.5|1093|1093.5|1092.4|2
1654477830000|2022-06-06 01:10:30|1094.3|1093.3|1095.1|1093.6|1095.3|1094.3|1094.3|1093.3|3
1654477840000|2022-06-06 01:10:40|1095.3|1093.8|1094.1|1092.6|1095.3|1093.8|1094.1|1092.6|15
1654477850000|2022-06-06 01:10:50|1094.3|1092.8|1094.1|1092.6|1094.3|1092.8|1094.1|1092.6|1
1654477860000|2022-06-06 01:11:00|1093.8|1092.8|1094|1092.5|1094|1092.8|1093.8|1092.5|0
1654477870000|2022-06-06 01:11:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1654477880000|2022-06-06 01:11:20|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1
1654477890000|2022-06-06 01:11:30|1093|1092.4|1093.5|1092|1093.8|1092.9|1093|1092|3
1654477900000|2022-06-06 01:11:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1654477920000|2022-06-06 01:12:00|1093.1|1092.5|1093.6|1092.1|1093.7|1092.5|1092.8|1092.1|3
1654477930000|2022-06-06 01:12:10|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654477950000|2022-06-06 01:12:30|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1654477960000|2022-06-06 01:12:40|1093.4|1092.4|1093.6|1092.1|1093.6|1092.4|1093.4|1092.1|1
1654477970000|2022-06-06 01:12:50|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1654477980000|2022-06-06 01:13:00|1093.6|1092.1|1093.1|1092.1|1093.6|1092.2|1093.1|1092|1
1654478000000|2022-06-06 01:13:20|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1654478010000|2022-06-06 01:13:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1654478020000|2022-06-06 01:13:40|1092.9|1092.3|1093.6|1092.1|1093.6|1092.3|1092.9|1092.1|2
1654478030000|2022-06-06 01:13:50|1093.1|1092.5|1093.1|1092.1|1093.2|1092.5|1093.1|1092.1|0
1654478040000|2022-06-06 01:14:00|1093.9|1092.4|1093.8|1092.8|1093.9|1092.8|1093.3|1092.4|10
1654478050000|2022-06-06 01:14:10|1094.1|1092.6|1094|1093|1094.1|1093|1094|1092.6|1
1654478060000|2022-06-06 01:14:20|1093.8|1092.3|1093.6|1092.1|1093.8|1092.3|1093.6|1092.1|2
1654478090000|2022-06-06 01:14:50|||||||||1
1654478100000|2022-06-06 01:15:00|1093.1|1091.6|1092.8|1091.8|1093.1|1091.8|1092.8|1091.6|0
1654478110000|2022-06-06 01:15:10|1092.6|1092|1093.2|1092.2|1093.2|1092.2|1092.6|1091.9|2
1654478120000|2022-06-06 01:15:20|1093.4|1091.9|1093.4|1091.9|1093.4|1092.2|1093.2|1091.8|0
1654478130000|2022-06-06 01:15:30|1093.3|1091.8|1094.1|1092.6|1094.1|1092.6|1093.3|1091.8|12
1654478140000|2022-06-06 01:15:40|1094.2|1092.7|1094.6|1093.1|1094.8|1093.3|1094|1092.7|1
1654478150000|2022-06-06 01:15:50|1094.7|1093.2|1094.9|1093.4|1094.9|1093.4|1094.7|1093.2|5
1654478160000|2022-06-06 01:16:00|1095|1093.5|1094.3|1093.3|1095|1093.6|1094.2|1093.3|0
1654478170000|2022-06-06 01:16:10|1094.6|1093.1|1094.9|1093.4|1094.9|1093.4|1094.6|1093.1|0
1654478180000|2022-06-06 01:16:20|1094.8|1093.3|1094.6|1093.1|1094.8|1093.3|1094.6|1093.1|0
1654478190000|2022-06-06 01:16:30|1094.9|1093.4|1094.9|1093.4|1095|1093.5|1094.9|1093.4|0
1654478200000|2022-06-06 01:16:40|1094.8|1093.8|1095|1093.5|1095.1|1093.8|1094.8|1093.5|0
1654478220000|2022-06-06 01:17:00|1094.7|1093.7|1094.3|1093.3|1094.7|1093.7|1094.2|1093.3|0
1654478240000|2022-06-06 01:17:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1654478250000|2022-06-06 01:17:30|1095|1093.5|1094.5|1093.5|1095|1093.5|1094.5|1093.5|5
1654478260000|2022-06-06 01:17:40|1094.8|1093.3|1094.8|1094.2|1095|1094.2|1094.5|1093.3|0
1654478270000|2022-06-06 01:17:50|1095|1093.5|1094.2|1093.6|1095|1093.7|1094.2|1093.3|1
1654478290000|2022-06-06 01:18:10|1094.3|1093.7|1094.3|1093.3|1094.3|1093.7|1094.3|1093.3|1
1654478320000|2022-06-06 01:18:40|1095|1094|1095|1094|1095.1|1094|1095|1093.6|3
1654478330000|2022-06-06 01:18:50|1094.7|1093.7|1094.7|1093.7|1095|1094.2|1094.7|1093.4|0
1654478340000|2022-06-06 01:19:00|1094.9|1093.4|1094.8|1093.3|1094.9|1093.7|1094.3|1093.2|1
1654478350000|2022-06-06 01:19:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1654478360000|2022-06-06 01:19:20|1094.4|1093.4|1094.5|1093.5|1094.5|1093.5|1094.4|1093.4|8
1654478370000|2022-06-06 01:19:30|1094.4|1093.4|1094.8|1093.3|1094.8|1093.5|1094.4|1093.3|2
1654478390000|2022-06-06 01:19:50|1094.3|1093.7|1094.7|1093.7|1094.8|1093.7|1094.3|1093.3|0
1654478400000|2022-06-06 01:20:00|1094.5|1093.9|1095.5|1094|1095.5|1094.4|1094.5|1093.9|2
1654478410000|2022-06-06 01:20:10|1095.4|1094.4|1096.3|1095.3|1096.3|1095.3|1095.4|1094.4|7
1654478420000|2022-06-06 01:20:20|1095.9|1095.2|1095.4|1093.9|1096.2|1095.2|1095.4|1093.9|6
1654478440000|2022-06-06 01:20:40|1095|1094|1095|1094|1095|1094|1095|1094|0
1654478450000|2022-06-06 01:20:50|1095.1|1093.6|1094.9|1093.9|1095.1|1093.9|1094.9|1093.6|0
1654478460000|2022-06-06 01:21:00|1095|1094|1095|1094|1095|1094|1095|1094|4
1654478470000|2022-06-06 01:21:10|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|3
1654478480000|2022-06-06 01:21:20|1095.7|1094.7|1095.4|1093.9|1095.9|1094.7|1095.3|1093.9|1
1654478500000|2022-06-06 01:21:40|1095.9|1094.4|1095.3|1094.3|1095.9|1094.7|1095.1|1094.3|0
1654478510000|2022-06-06 01:21:50|1095.1|1094.5|1095.3|1094.3|1095.3|1094.6|1095.1|1094.3|0
1654478520000|2022-06-06 01:22:00|1095.2|1094.6|1095.3|1094.3|1095.3|1094.6|1095.1|1094.3|1
1654478530000|2022-06-06 01:22:10|1095.1|1094.5|1095.3|1094.3|1095.3|1094.5|1095.1|1094.3|0
1654478540000|2022-06-06 01:22:20|1095.1|1094.5|1096.1|1095.1|1096.1|1095.1|1095.1|1094.5|1
1654478550000|2022-06-06 01:22:30|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1
1654478560000|2022-06-06 01:22:40|1095.4|1094.8|1095.5|1094.5|1095.9|1094.8|1095.4|1094.3|0
1654478570000|2022-06-06 01:22:50|1095.6|1094.9|1095.6|1094.1|1095.6|1094.9|1095.3|1094.1|2
1654478580000|2022-06-06 01:23:00|1095.5|1094.9|1095.9|1094.4|1095.9|1094.9|1095.4|1094.1|2
1654478590000|2022-06-06 01:23:10|1096.3|1094.8|1096.4|1094.9|1096.4|1094.9|1096.3|1094.8|3
1654478600000|2022-06-06 01:23:20|1096.3|1094.8|1095.8|1094.8|1096.3|1095.2|1095.8|1094.8|0
1654478610000|2022-06-06 01:23:30|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1654478620000|2022-06-06 01:23:40|1095.8|1094.8|1095.7|1095.1|1095.8|1095.1|1095.7|1094.8|0
1654478630000|2022-06-06 01:23:50|1095.9|1094.9|1096.3|1094.8|1096.3|1095.6|1095.9|1094.8|2
1654478640000|2022-06-06 01:24:00|1096.2|1095.6|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|1
1654478650000|2022-06-06 01:24:10|||||||||1
1654478660000|2022-06-06 01:24:20|1096.5||1096.5||1096.5||1096.5||0
1654478690000|2022-06-06 01:24:50|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|0
1654478700000|2022-06-06 01:25:00|1096.6|1095.6|1096.5|1095.5|1096.7|1096|1096.4|1095.5|3
1654478710000|2022-06-06 01:25:10|1096.3|1095.7|1096.8|1096.2|1096.8|1096.2|1096.3|1095.7|3
1654478720000|2022-06-06 01:25:20|1096.7|1096.1|1098.2|1097.6|1098.6|1097.6|1096.7|1096.1|20
1654478730000|2022-06-06 01:25:30|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|5
1654478740000|2022-06-06 01:25:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1654478750000|2022-06-06 01:25:50|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|3
1654478760000|2022-06-06 01:26:00|1098.2|1097.6|1096.5|1095.5|1098.2|1097.6|1096.5|1095.5|17
1654478770000|2022-06-06 01:26:10|1096.8|1095.8|1097.6|1096.1|1098.1|1097|1096.8|1095.8|3
1654478780000|2022-06-06 01:26:20|1097.3|1096.7|1097.6|1096.1|1097.6|1096.7|1097.3|1096.1|0
1654478790000|2022-06-06 01:26:30|1097.7|1096.2|1097.2|1096.6|1097.9|1096.6|1097.2|1096.2|1
1654478800000|2022-06-06 01:26:40|1097.8|1096.3|1097.7|1096.2|1097.8|1096.3|1097.7|1096.2|1
1654478810000|2022-06-06 01:26:50|1097.5|1096.5|1096.8|1095.8|1097.8|1096.5|1096.8|1095.4|6
1654478830000|2022-06-06 01:27:10|1096.9|1095.4|1096.4|1095.8|1096.9|1095.8|1096.4|1095.3|0
1654478850000|2022-06-06 01:27:30|1096.3|1095.7|1096.1|1095.5|1096.3|1095.7|1096.1|1095.5|7
1654478860000|2022-06-06 01:27:40|1096.6|1095.6|1096.4|1095.8|1096.7|1095.8|1096.4|1095.5|4
1654478870000|2022-06-06 01:27:50|1096.6|1095.6|1096.4|1095.8|1096.6|1095.8|1096.4|1095.6|0
1654478880000|2022-06-06 01:28:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|1
1654478890000|2022-06-06 01:28:10|1096.8|1095.8|1096.7|1095.7|1096.9|1095.8|1096.7|1095.4|0
1654478900000|2022-06-06 01:28:20|1095.7|1095.1|1096.3|1094.8|1096.3|1095.1|1095.7|1094.8|10
1654478910000|2022-06-06 01:28:30|1096.6|1095.1|1096.4|1094.9|1096.6|1095.5|1095.7|1094.9|7
1654478920000|2022-06-06 01:28:40|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1654478930000|2022-06-06 01:28:50|1096.4|1094.9|1095.8|1094.8|1096.4|1095|1095.8|1094.8|2
1654478950000|2022-06-06 01:29:10|1095.6|1094.6|1095.7|1094.2|1095.7|1094.6|1095.6|1094.2|4
1654478960000|2022-06-06 01:29:20|1095.5|1094.5|1095.7|1094.2|1095.7|1094.5|1095.5|1094.2|0
1654478970000|2022-06-06 01:29:30|1095.3|1094.7|1095|1094|1095.5|1094.7|1094.8|1094|0
1654478980000|2022-06-06 01:29:40|1094.2|1093.5|1095.1|1093.6|1095.1|1093.6|1094.2|1093.2|6
1654478990000|2022-06-06 01:29:50|1094.8|1093.8|1095.1|1093.6|1095.1|1093.8|1094.8|1093.6|0
1654479000000|2022-06-06 01:30:00|1095|1093.5|1095.1|1093.6|1095.1|1093.8|1094.8|1093.5|0
1654479010000|2022-06-06 01:30:10|1095|1093.5|1094.8|1093.8|1095|1093.8|1094.8|1093.5|2
1654479020000|2022-06-06 01:30:20|1094.5|1093|1094.6|1093.1|1094.7|1093.3|1094.3|1093|4
1654479030000|2022-06-06 01:30:30|1094.3|1093.3|1094.1|1092.6|1094.5|1093.3|1093.8|1092.5|6
1654479050000|2022-06-06 01:30:50|1094|1093|1094.4|1092.9|1094.4|1093|1094|1092.8|0
1654479060000|2022-06-06 01:31:00|1094|1093|1094|1093|1094.2|1093|1093.8|1092.7|1
1654479070000|2022-06-06 01:31:10|1094.3|1093.3|1095.1|1093.6|1095.1|1094.5|1094.3|1093.3|17
1654479080000|2022-06-06 01:31:20|1094.8|1093.8|1095.3|1093.8|1095.3|1093.9|1094.8|1093.8|10
1654479090000|2022-06-06 01:31:30|1095.7|1094.2|1096|1095|1096|1095|1095.7|1094.2|8
1654479100000|2022-06-06 01:31:40|1095.4|1093.9|1095.5|1094|1095.5|1094|1095.4|1093.9|4
1654479120000|2022-06-06 01:32:00|1095.4|1093.9|1095.4|1093.9|1095.5|1094|1095.4|1093.9|2
1654479130000|2022-06-06 01:32:10|1095.8|1095.2|1095.5|1094|1095.8|1095.2|1095.5|1094|12
1654479140000|2022-06-06 01:32:20|1095.4|1093.9|1095.1|1093.6|1095.5|1094|1094.9|1093.4|3
1654479150000|2022-06-06 01:32:30|1095.6|1094.1|1096|1094.5|1096|1094.5|1095.6|1094.1|2
1654479160000|2022-06-06 01:32:40|1095.9|1094.4|1094.1|1092.6|1096|1094.7|1094.1|1092.6|19
1654479180000|2022-06-06 01:33:00|1094.2|1092.7|1093.1|1091.6|1094.2|1092.8|1093.1|1091.6|10
1654479190000|2022-06-06 01:33:10|1093.2|1091.7|1094.5|1093|1094.5|1093|1092.8|1091.6|9
1654479200000|2022-06-06 01:33:20|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|8
1654479230000|2022-06-06 01:33:50||1093.7||1093.7||1093.7||1093.7|0
1654479240000|2022-06-06 01:34:00|1094.5|1093.5|1094.1|1092.6|1094.5|1093.6|1094|1092.5|4
1654479250000|2022-06-06 01:34:10|1094.3|1092.8|1094.3|1092.8|1094.4|1092.9|1093.2|1092.4|1
1654479260000|2022-06-06 01:34:20|1094.1|1092.6|1093.9|1092.4|1094.1|1092.6|1093.9|1092.4|0
1654479270000|2022-06-06 01:34:30|1093.3|1092.7|1093.9|1092.4|1093.9|1092.7|1093.3|1092.4|5
1654479280000|2022-06-06 01:34:40|1093.8|1093.2|1094|1093|1094|1093.2|1093.8|1093|25
1654479290000|2022-06-06 01:34:50|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|30
1654479340000|2022-06-06 01:35:40|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1654479360000|2022-06-06 01:36:00|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1091.6|2
1654479370000|2022-06-06 01:36:10|1092.9|1091.9|1093.3|1092.3|1093.3|1092.3|1092.7|1091.9|1
1654479380000|2022-06-06 01:36:20|1093.4|1091.9|1093.2|1091.7|1093.4|1091.9|1093.2|1091.7|2
1654479390000|2022-06-06 01:36:30|1093.3|1091.8|1093.3|1092.7|1093.5|1092.7|1093.3|1091.8|0
1654479400000|2022-06-06 01:36:40|1093.7|1093.1|1093.8|1092.8|1093.8|1093.1|1093.7|1092.8|2
1654479410000|2022-06-06 01:36:50|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1654479420000|2022-06-06 01:37:00|1093.8|1092.8|1094|1092.5|1094|1092.8|1093.8|1092.5|1
1654479430000|2022-06-06 01:37:10|1093.6|1092.6|1093.8|1092.8|1093.8|1092.8|1093.4|1092.6|0
1654479440000|2022-06-06 01:37:20|||||||||2
1654479570000|2022-06-06 01:39:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654479580000|2022-06-06 01:39:40|1094|1093|1094|1093|1094|1093|1094|1093|3
1654479600000|2022-06-06 01:40:00|1094.4|1092.9|1095|1094|1095|1094|1094.4|1092.9|7
1654479650000|2022-06-06 01:40:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|3
1654479660000|2022-06-06 01:41:00|1095|1093.5|1094.8|1093.8|1095|1093.8|1094.8|1093.5|0
1654479670000|2022-06-06 01:41:10|1095|1093.5|1095.1|1093.6|1095.1|1093.6|1095|1093.5|0
1654479680000|2022-06-06 01:41:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654479690000|2022-06-06 01:41:30|1095.1|1093.6|1094.8|1093.8|1095.1|1093.8|1094.8|1093.6|0
1654479710000|2022-06-06 01:41:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1654479720000|2022-06-06 01:42:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654479730000|2022-06-06 01:42:10|1094.4||1094.4||1094.4||1094.4||0
1654479760000|2022-06-06 01:42:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.7|1094.3|1093.3|2
1654479790000|2022-06-06 01:43:10|1094.3|1093.7|1095|1093.5|1095|1093.8|1094.3|1093.5|0
1654479800000|2022-06-06 01:43:20|1094.8|1093.8|1095|1093.5|1095|1093.8|1094.8|1093.5|0
1654479820000|2022-06-06 01:43:40|1094.8|1093.8|1095.3|1093.8|1095.3|1094.1|1094.6|1093.8|6
1654479830000|2022-06-06 01:43:50|1095|1094|1095|1094|1095.3|1094|1095|1093.8|0
1654479840000|2022-06-06 01:44:00|1095.3|1093.8|1095.7|1095.1|1095.7|1095.1|1095.1|1093.8|0
1654479850000|2022-06-06 01:44:10|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|1
1654479860000|2022-06-06 01:44:20|1095.5|1094.5|1095.5|1094.5|1095.9|1094.5|1095.5|1094.4|21
1654479870000|2022-06-06 01:44:30|1095.3|1094.7|1095.3|1094.3|1095.5|1094.7|1095.3|1094.3|5
1654479880000|2022-06-06 01:44:40|1095|1094|1096|1095.4|1096|1095.4|1095|1093.9|4
1654479890000|2022-06-06 01:44:50|1096.3|1095.7|1096.5|1095.5|1096.5|1095.7|1096.3|1095.5|13
1654479900000|2022-06-06 01:45:00|1096.3|1095.3|1097.2|1096.6|1097.3|1096.6|1096.3|1095.1|11
1654479910000|2022-06-06 01:45:10|1097.4|1096.4|1096.9|1095.4|1097.4|1096.5|1096.5|1095.3|25
1654479920000|2022-06-06 01:45:20|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|5
1654479930000|2022-06-06 01:45:30|1096.5|1095.5|1097.1|1095.6|1097.1|1095.6|1096.5|1095.5|1
1654479940000|2022-06-06 01:45:40|1096.4|1095.8|1096.6|1095.6|1096.6|1095.8|1096.4|1095.6|0
1654479950000|2022-06-06 01:45:50|1096.5|1095.5|1096.5|1095.5|1096.5|1095.6|1096.2|1095.5|2
1654480040000|2022-06-06 01:47:20|1097|1095.9|1097.2|1095.7|1097.2|1095.9|1097|1095.5|3
1654480070000|2022-06-06 01:47:50|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1654480080000|2022-06-06 01:48:00|1096.8|1095.8|1096.9|1095.4|1096.9|1095.8|1096.8|1095.4|1
1654480090000|2022-06-06 01:48:10|1096.7|1095.2|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|35
1654480100000|2022-06-06 01:48:20|1096.1|1095.5|1097.1|1095.6|1097.1|1095.6|1096.1|1095.5|1
1654480120000|2022-06-06 01:48:40|1097.6|1096.1|1097|1095.5|1097.6|1096.1|1097|1095.5|4
1654480130000|2022-06-06 01:48:50|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1654480140000|2022-06-06 01:49:00|||||||||1
1654480150000|2022-06-06 01:49:10|||||||||3
1654480170000|2022-06-06 01:49:30|1097.3|1095.8|1098|1096.5|1098|1096.5|1097.3|1095.8|7
1654480180000|2022-06-06 01:49:40|1097.9|1096.4|1098|1096.5|1098|1096.6|1097.1|1096.3|1
1654480190000|2022-06-06 01:49:50|1097.9|1096.4|1097.8|1096.3|1097.9|1096.4|1097.8|1096.3|0
1654480230000|2022-06-06 01:50:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1654480240000|2022-06-06 01:50:40|||||||||5
1654480250000|2022-06-06 01:50:50|1097.9|1096.4|1098|1096.5|1098|1096.5|1097.9|1096.4|63
1654480260000|2022-06-06 01:51:00|1097.8|1096.8|1098.7|1097.2|1098.7|1097.2|1097.8|1096.8|7
1654480270000|2022-06-06 01:51:10|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|5
1654480280000|2022-06-06 01:51:20|1098.4|1097.7|1098.5|1097.9|1098.5|1097.9|1098.4|1097.7|1
1654480290000|2022-06-06 01:51:30|1098.4|1097.8|1098.5|1097|1098.5|1097.8|1098.4|1097|3
1654480300000|2022-06-06 01:51:40|1098.2|1097.2|1097.8|1096.8|1098.6|1097.6|1097.8|1096.8|2
1654480310000|2022-06-06 01:51:50|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|1
1654480320000|2022-06-06 01:52:00|1097.8|1096.8|1098.2|1096.7|1098.2|1096.8|1097.8|1096.7|0
1654480340000|2022-06-06 01:52:20|||||||||1
1654480350000|2022-06-06 01:52:30|1097.7|1097.1|1098.2|1096.7|1098.2|1097.1|1097.7|1096.5|0
1654480360000|2022-06-06 01:52:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654480370000|2022-06-06 01:52:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654480380000|2022-06-06 01:53:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654480400000|2022-06-06 01:53:20|1097.3|1096.7|1096.8|1095.8|1097.3|1096.7|1096.8|1095.8|2
1654480410000|2022-06-06 01:53:30|1097.1|1096.2|1097.1|1096.5|1097.1|1096.5|1096.8|1096.1|1
1654480420000|2022-06-06 01:53:40|||||||||1
1654480440000|2022-06-06 01:54:00|1097.3|1096.7|1097.8|1096.8|1097.8|1096.8|1097.3|1096.7|3
1654480450000|2022-06-06 01:54:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1
1654480490000|2022-06-06 01:54:50|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|2
1654480500000|2022-06-06 01:55:00|1098.3|1096.8|1097.6|1096.6|1098.3|1096.8|1097.6|1096.6|3
1654480520000|2022-06-06 01:55:20|1097.5|1096.9|1098|1096.5|1098|1096.9|1097.5|1096.5|1
1654480530000|2022-06-06 01:55:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654480540000|2022-06-06 01:55:40|1097.8|1096.3|1098|1096.5|1098|1096.5|1097.8|1096.3|0
1654480550000|2022-06-06 01:55:50|1098.1|1097.5|1098.6|1097.6|1098.6|1097.6|1098.1|1097.5|5
1654480560000|2022-06-06 01:56:00|||||||||2
1654480570000|2022-06-06 01:56:10|1098.4|1096.9|1097.8|1097.2|1098.7|1097.3|1097.8|1096.9|8
1654480580000|2022-06-06 01:56:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1654480610000|2022-06-06 01:56:50|1097.7|1096.7|1097.6|1096.6|1097.7|1096.7|1097.6|1096.6|1
1654480640000|2022-06-06 01:57:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1654480650000|2022-06-06 01:57:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654480670000|2022-06-06 01:57:50||1096||1096||1096||1096|1
1654480690000|2022-06-06 01:58:10|1097.4|1095.9|1097.1|1096.1|1097.4|1096.1|1097.1|1095.9|0
1654480700000|2022-06-06 01:58:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1654480710000|2022-06-06 01:58:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1654480720000|2022-06-06 01:58:40|1096.8|1096.2|1096.8|1095.8|1096.8|1096.2|1096.7|1095.8|1
1654480730000|2022-06-06 01:58:50|1096.5|1095.9|1096.8|1095.8|1096.8|1095.9|1096.5|1095.7|0
1654480750000|2022-06-06 01:59:10|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1654480760000|2022-06-06 01:59:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1654480770000|2022-06-06 01:59:30|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|2
1654480780000|2022-06-06 01:59:40|1096.5|1095.5|1096.7|1095.2|1096.7|1095.5|1096.5|1095.2|1
1654480790000|2022-06-06 01:59:50|1096.3|1095.3|1096.5|1095|1096.5|1095.3|1096.3|1095|1
1654480800000|2022-06-06 02:00:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1
1654480810000|2022-06-06 02:00:10|||||||||2
1654480820000|2022-06-06 02:00:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1654480830000|2022-06-06 02:00:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1654480840000|2022-06-06 02:00:40|||||||||1
1654480860000|2022-06-06 02:01:00|1096.7|1095.2|1096.4|1095.8|1096.7|1095.8|1096.4|1095.2|0
1654480870000|2022-06-06 02:01:10|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1654480880000|2022-06-06 02:01:20|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|4
1654480910000|2022-06-06 02:01:50|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|1
1654480920000|2022-06-06 02:02:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1654480930000|2022-06-06 02:02:10|1097|1096.2|1097.7|1096.2|1097.7|1096.2|1097|1096.1|2
1654480940000|2022-06-06 02:02:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1654480960000|2022-06-06 02:02:40|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1654480970000|2022-06-06 02:02:50|1097.7|1096.7|1097.9|1096.4|1097.9|1096.7|1097.7|1096.4|0
1654480980000|2022-06-06 02:03:00|1098|1096.5|1097.8|1096.8|1098|1096.8|1097.8|1096.5|0
1654480990000|2022-06-06 02:03:10|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|2
1654481000000|2022-06-06 02:03:20|1098.7|1097.7|1098.8|1097.8|1098.8|1097.8|1098.7|1097.7|0
1654481020000|2022-06-06 02:03:40|1098.9|1097.9|1099.5|1098|1099.5|1098|1098.9|1097.9|7
1654481030000|2022-06-06 02:03:50|1099.3|1097.8|1099|1097.5|1099.3|1097.8|1099|1097.5|5
1654481040000|2022-06-06 02:04:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654481050000|2022-06-06 02:04:10|1098.6|1098|1098|1096.5|1098.6|1098|1097.8|1096.3|4
1654481060000|2022-06-06 02:04:20|1097.6|1096.6|1097|1096.4|1097.8|1096.6|1097|1096.2|0
1654481070000|2022-06-06 02:04:30|1097.3|1096.3|1097.3|1096.7|1097.3|1096.7|1097.3|1096.3|0
1654481090000|2022-06-06 02:04:50|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|1
1654481100000|2022-06-06 02:05:00|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|0
1654481120000|2022-06-06 02:05:20||1096.6||1096.6||1096.6||1096.6|2
1654481200000|2022-06-06 02:06:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1654481210000|2022-06-06 02:06:50|1097.4|1096.8|1098|1096.5|1098|1096.8|1097.4|1096.5|3
1654481240000|2022-06-06 02:07:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1654481250000|2022-06-06 02:07:30|1097.6|1097|1098|1096.5|1098|1097.1|1097.6|1096.5|1
1654481260000|2022-06-06 02:07:40|1097.7|1097.1|1098|1096.5|1098|1097.1|1097.7|1096.5|0
1654481270000|2022-06-06 02:07:50|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.4|0
1654481290000|2022-06-06 02:08:10|1097.4|1096.8|1099|1097.5|1099|1097.5|1097.4|1096.8|9
1654481310000|2022-06-06 02:08:30|1098.8|1097.8|1099.1|1097.6|1099.1|1097.8|1098.8|1097.6|0
1654481320000|2022-06-06 02:08:40|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1654481340000|2022-06-06 02:09:00|1098.3||1098.3||1098.3||1098.3||3
1654481350000|2022-06-06 02:09:10|1098.4|1097.4|1097.9|1097.3|1098.4|1097.4|1097.9|1097.3|0
1654481360000|2022-06-06 02:09:20|1098|1097.4|1098|1097.4|1098|1097.4|1097.9|1097.3|0
1654481370000|2022-06-06 02:09:30|1097.9|1097.3|1098.2|1097.6|1098.3|1097.6|1097.9|1097.3|1
1654481380000|2022-06-06 02:09:40|1098.3|1097.3|1098.1|1097.5|1098.3|1097.5|1098.1|1097.3|2
1654481400000|2022-06-06 02:10:00|1098|1097.4|1098.1|1096.6|1098.1|1097.4|1097.8|1096.6|1
1654481410000|2022-06-06 02:10:10|1097.8|1096.8|1097.4|1096.8|1097.8|1096.9|1097.4|1096.8|0
1654481420000|2022-06-06 02:10:20|1097.7|1096.7|1098.5|1097|1098.5|1097|1097.7|1096.7|2
1654481430000|2022-06-06 02:10:30|1098.3|1097.3|1098.5|1097|1098.5|1097.3|1098.3|1097|0
1654481450000|2022-06-06 02:10:50|1098.3|1097.3|1099.1|1097.6|1099.1|1097.8|1098.2|1097.3|0
1654481460000|2022-06-06 02:11:00|1099|1097.5|1097.9|1097.3|1099|1097.5|1097.9|1097.3|0
1654481480000|2022-06-06 02:11:20|1098.1|1097.5|1098.7|1097.2|1098.7|1097.5|1098.1|1097.2|1
1654481550000|2022-06-06 02:12:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1654481560000|2022-06-06 02:12:40|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654481570000|2022-06-06 02:12:50|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1654481580000|2022-06-06 02:13:00|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.4|1096.9|0
1654481610000|2022-06-06 02:13:30|1097.6||1097.6||1097.6||1097.6||0
1654481630000|2022-06-06 02:13:50|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|2
1654481640000|2022-06-06 02:14:00|1097.3|1096.7|1097.1|1096.5|1097.3|1096.7|1097.1|1096.5|1
1654481680000|2022-06-06 02:14:40|1097|1096.1|1096.9|1096.3|1097.2|1096.4|1096.9|1096.1|5
1654481690000|2022-06-06 02:14:50|1097|1096.4|1097.1|1096.1|1097.2|1096.4|1096.9|1096.1|0
1654481700000|2022-06-06 02:15:00|1097.5|1096|1097.3|1096.3|1097.5|1096.3|1097.3|1096|1
1654481730000|2022-06-06 02:15:30|1097.5|1096|1097.1|1096.1|1097.5|1096.1|1097.1|1096|2
1654481740000|2022-06-06 02:15:40|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|0
1654481790000|2022-06-06 02:16:30|||||||||1
1654481820000|2022-06-06 02:17:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1654481850000|2022-06-06 02:17:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.5|1095.9|5
1654481860000|2022-06-06 02:17:40|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1654481870000|2022-06-06 02:17:50|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1654481890000|2022-06-06 02:18:10|1096.5|1095.9|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|0
1654481900000|2022-06-06 02:18:20|1096.9|1095.9|1096.8|1095.8|1096.9|1096.2|1096.8|1095.8|0
1654481920000|2022-06-06 02:18:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1654481940000|2022-06-06 02:19:00|1096.7|1095.9|1096.8|1095.8|1096.9|1095.9|1096.7|1095.8|0
1654481950000|2022-06-06 02:19:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.2|1096.8|1095.8|0
1654481970000|2022-06-06 02:19:30|1097|1096|1097.1|1096.1|1097.1|1096.1|1097|1096|3
1654481980000|2022-06-06 02:19:40|1097.3|1095.8|1097.2|1095.7|1097.3|1095.8|1097.2|1095.7|8
1654482020000|2022-06-06 02:20:20|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1654482030000|2022-06-06 02:20:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1654482050000|2022-06-06 02:20:50|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1654482090000|2022-06-06 02:21:30|1096.8|1095.8|1097.1|1095.6|1097.1|1095.8|1096.8|1095.6|0
1654482100000|2022-06-06 02:21:40|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1654482110000|2022-06-06 02:21:50|1097.1|1095.6|1097.1|1095.6|1097.1|1095.8|1096.8|1095.6|0
1654482150000|2022-06-06 02:22:30|||||||||1
1654482170000|2022-06-06 02:22:50|||||||||2
1654482180000|2022-06-06 02:23:00|1096.6||1096.6||1096.6||1096.6||1
1654482190000|2022-06-06 02:23:10|1097.1|1095.5|1097|1095.5|1097.1|1095.5|1097|1095.5|0
1654482200000|2022-06-06 02:23:20|1097.1|1095.6|1097|1095.5|1097.1|1095.6|1097|1095.5|0
1654482210000|2022-06-06 02:23:30|1096.7|1095.7|1095.7|1094.2|1097.1|1095.7|1095.7|1094.2|4
1654482220000|2022-06-06 02:23:40|1095.4|1094.4|1095.3|1094.3|1095.4|1094.4|1095.3|1094.3|0
1654482230000|2022-06-06 02:23:50|1095.1|1094.1|1094.3|1093.3|1095.1|1094.1|1094.3|1093.3|5
1654482240000|2022-06-06 02:24:00|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.3|0
1654482250000|2022-06-06 02:24:10|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|20
1654482260000|2022-06-06 02:24:20|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1654482270000|2022-06-06 02:24:30|1094.1|1093.1|1093.8|1092.8|1094.2|1093.6|1093.8|1092.6|4
1654482280000|2022-06-06 02:24:40|1094.1|1092.6|1093.1|1092.1|1094.1|1092.6|1093.1|1092.1|2
1654482290000|2022-06-06 02:24:50|1093|1092|1092.8|1091.8|1093|1092|1092.8|1091.8|1
1654482300000|2022-06-06 02:25:00|1092.9|1091.9|1093|1092|1093|1092|1092.9|1091.9|0
1654482320000|2022-06-06 02:25:20|1092.9|1092.3|1093.2|1092.2|1093.2|1092.3|1092.9|1092.1|1
1654482330000|2022-06-06 02:25:30|1093.3|1092.3|1093.6|1092.1|1093.6|1092.3|1092.8|1091.8|3
1654482340000|2022-06-06 02:25:40|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1654482350000|2022-06-06 02:25:50|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1654482360000|2022-06-06 02:26:00|1093.2|1091.7|1092|1091.4|1093.2|1092|1092|1091.4|1
1654482370000|2022-06-06 02:26:10|1092.3|1091.3|1092.2|1091.6|1092.3|1091.6|1092.1|1091.3|0
1654482380000|2022-06-06 02:26:20|1092.1|1091.5|1092.2|1091.6|1092.3|1091.6|1092|1091.3|3
1654482390000|2022-06-06 02:26:30|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|2
1654482410000|2022-06-06 02:26:50|||||||||1
1654482420000|2022-06-06 02:27:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1654482460000|2022-06-06 02:27:40|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1654482470000|2022-06-06 02:27:50|1092.1|1091.5|1092.2|1091.6|1092.2|1091.6|1092.1|1091.5|4
1654482490000|2022-06-06 02:28:10|1092.3|1091.3|1092|1091.4|1092.3|1091.4|1092|1091.3|4
1654482500000|2022-06-06 02:28:20|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|3
1654482510000|2022-06-06 02:28:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1654482520000|2022-06-06 02:28:40|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654482530000|2022-06-06 02:28:50|1092.2|1091.6|1093.6|1092.1|1093.6|1092.1|1092.2|1091.6|4
1654482540000|2022-06-06 02:29:00|1093.3|1092.3|1093.6|1092.1|1093.6|1092.3|1093.3|1092.1|0
1654482550000|2022-06-06 02:29:10|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1654482560000|2022-06-06 02:29:20|1092.6|1092|1092.7|1091.7|1093.1|1092|1092.6|1091.6|2
1654482570000|2022-06-06 02:29:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1654482580000|2022-06-06 02:29:40|1092.5|1091.5|1092.3|1091.7|1092.5|1091.7|1092.3|1091.5|0
1654482600000|2022-06-06 02:30:00|1092.5|1091.5|1093.2|1091.7|1093.3|1091.8|1092.4|1091.5|0
1654482620000|2022-06-06 02:30:20|1092.9|1092.3|1092.9|1092.3|1093.1|1092.5|1092.9|1092.3|2
1654482660000|2022-06-06 02:31:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|2
1654482670000|2022-06-06 02:31:10|1092.4|1091.8|1092.6|1091.6|1092.6|1091.8|1092.4|1091.6|4
1654482700000|2022-06-06 02:31:40|1092.5|1091.9|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|1
1654482710000|2022-06-06 02:31:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1654482720000|2022-06-06 02:32:00|1092.5|1091.9|1092.6|1091.6|1092.7|1091.9|1092.5|1091.6|0
1654482730000|2022-06-06 02:32:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1654482740000|2022-06-06 02:32:20|1092.7|1092.1|1093.1|1092.1|1093.1|1092.4|1092.7|1092|4
1654482750000|2022-06-06 02:32:30|1093.2|1092.2|1093.4|1091.9|1093.4|1092.4|1093|1091.9|0
1654482770000|2022-06-06 02:32:50|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1654482780000|2022-06-06 02:33:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1654482800000|2022-06-06 02:33:20|1093.3|1092.7|1093.4|1092.8|1094.1|1093.3|1093.3|1092.7|4
1654482810000|2022-06-06 02:33:30|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|0
1654482820000|2022-06-06 02:33:40|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|0
1654482840000|2022-06-06 02:34:00|1092.9|1092.3|1093.2|1091.7|1093.2|1092.3|1092.9|1091.7|1
1654482860000|2022-06-06 02:34:20|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1654482870000|2022-06-06 02:34:30|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1654482880000|2022-06-06 02:34:40|1094|1092.5|1095|1093.5|1095.1|1093.8|1094|1092.5|10
1654482890000|2022-06-06 02:34:50|1095.1|1094.1|1095.5|1094|1095.5|1094.1|1095.1|1094|0
1654482910000|2022-06-06 02:35:10|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.3|2
1654482920000|2022-06-06 02:35:20|1095|1093.5|1094.8|1093.3|1095|1093.5|1094.8|1093.3|3
1654482930000|2022-06-06 02:35:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654482940000|2022-06-06 02:35:40|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1654482950000|2022-06-06 02:35:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654482970000|2022-06-06 02:36:10|1094.6|1093.1|1094.7|1093.7|1094.7|1093.7|1094.6|1093.1|0
1654482990000|2022-06-06 02:36:30|1094.6|1094|1094.1|1092.6|1094.6|1094|1094.1|1092.6|3
1654483010000|2022-06-06 02:36:50|1094.2|1092.7|1094|1092.5|1094.2|1092.8|1093.8|1092.5|0
1654483030000|2022-06-06 02:37:10|1093.6|1093|1093.8|1093.2|1094|1093.2|1093.6|1092.8|0
1654483060000|2022-06-06 02:37:40|1093.6|1093|1093.6|1092.6|1093.6|1093|1093.6|1092.6|1
1654483070000|2022-06-06 02:37:50|1093.4|1092.8|1094.1|1092.6|1094.1|1092.8|1093.4|1092.6|2
1654483080000|2022-06-06 02:38:00|1094|1093|1094.6|1093.1|1094.6|1093.1|1094|1093|0
1654483090000|2022-06-06 02:38:10|1094.5|1093.9|1095.2|1093.7|1095.2|1093.9|1094.5|1093.6|2
1654483110000|2022-06-06 02:38:30|1095|1094|1095.1|1094.1|1095.1|1094.1|1095|1094|1
1654483150000|2022-06-06 02:39:10|1095.2|1093.7|1094.8|1093.8|1095.2|1093.8|1094.8|1093.7|0
1654483160000|2022-06-06 02:39:20|1095.2|1094.2|1095.2|1094.6|1095.2|1094.6|1095.2|1094.2|4
1654483170000|2022-06-06 02:39:30|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1
1654483200000|2022-06-06 02:40:00|1095.4|1093.9|1095.7|1094.2|1095.7|1094.5|1095.4|1093.9|1
1654483210000|2022-06-06 02:40:10|1095.6|1094.6|1095.5|1094|1095.6|1094.8|1095|1093.7|0
1654483220000|2022-06-06 02:40:20|1095.6|1094.1|1095.1|1094.5|1095.6|1094.5|1095.1|1094|0
1654483230000|2022-06-06 02:40:30|1095.6|1094.6|1095.1|1094.1|1095.6|1094.8|1095.1|1094.1|2
1654483260000|2022-06-06 02:41:00|1095|1094|1095.2|1093.7|1095.2|1094|1094.8|1093.7|1
1654483290000|2022-06-06 02:41:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654483330000|2022-06-06 02:42:10|||||||||1
1654483390000|2022-06-06 02:43:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|2
1654483440000|2022-06-06 02:44:00||1093||1093||1093||1093|6
1654483490000|2022-06-06 02:44:50|1094.2|1093.2|1093.8|1092.8|1094.2|1093.2|1093.8|1092.8|0
1654483500000|2022-06-06 02:45:00|1094.1|1092.6|1094.2|1092.7|1094.2|1093.1|1093.7|1092.6|1
1654483510000|2022-06-06 02:45:10|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1654483520000|2022-06-06 02:45:20|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|0
1654483570000|2022-06-06 02:46:10|1094.4|1092.9|1094.5|1093|1094.5|1093|1094.3|1092.8|1
1654483590000|2022-06-06 02:46:30|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1654483610000|2022-06-06 02:46:50|1094.1|1093.5|1094.2|1092.7|1094.2|1093.5|1094.1|1092.7|1
1654483620000|2022-06-06 02:47:00|||||||||2
1654483630000|2022-06-06 02:47:10|1094.1|1092.6|1093.8|1092.8|1094.1|1092.8|1093.8|1092.6|0
1654483640000|2022-06-06 02:47:20|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1654483650000|2022-06-06 02:47:30|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1654483660000|2022-06-06 02:47:40|1094.4|1092.9|1094.2|1092.7|1094.4|1092.9|1094.2|1092.7|1
1654483670000|2022-06-06 02:47:50|1093.8|1092.8|1094.2|1092.7|1094.2|1092.8|1093.8|1092.7|0
1654483700000|2022-06-06 02:48:20|1093.9|1092.9|1094.1|1093.1|1094.1|1093.1|1093.9|1092.9|1
1654483720000|2022-06-06 02:48:40|1094.2|1093.5|1094.5|1093|1094.5|1093.7|1094.2|1092.8|1
1654483730000|2022-06-06 02:48:50|1094.4|1092.9|1094.3|1092.8|1094.4|1092.9|1094.3|1092.8|1
1654483760000|2022-06-06 02:49:20|1094.2|1092.7|1093.8|1092.8|1094.2|1092.8|1093.8|1092.6|0
1654483770000|2022-06-06 02:49:30|1094.1|1092.6|1093.8|1092.8|1094.1|1092.8|1093.8|1092.6|0
1654483780000|2022-06-06 02:49:40|1094.1|1092.6|1094.8|1093.8|1094.8|1093.8|1094.1|1092.6|8
1654483790000|2022-06-06 02:49:50|1094.6|1093.6|1094.8|1093.8|1095|1093.8|1094.6|1093.5|1
1654483850000|2022-06-06 02:50:50|1094.4|1093.5|1094.6|1093.6|1094.6|1093.6|1094.4|1093.5|0
1654483880000|2022-06-06 02:51:20|1094.4|1093.4|1094.6|1093.6|1094.6|1093.6|1094.4|1093.4|0
1654483890000|2022-06-06 02:51:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654483910000|2022-06-06 02:51:50|1094.6|1094|1094.8|1093.8|1094.8|1094|1094.3|1093.6|1
1654483940000|2022-06-06 02:52:20|1094.6|1093.6|1095|1093.5|1095|1093.6|1094.6|1093.5|0
1654483950000|2022-06-06 02:52:30|1094.6|1093.6|1094.3|1093.3|1094.6|1093.6|1094.3|1093.3|0
1654483960000|2022-06-06 02:52:40|1094.6|1093.6|1094.7|1093.2|1094.8|1093.6|1094.1|1093.2|2
1654483970000|2022-06-06 02:52:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654483980000|2022-06-06 02:53:00|1094.3|1093.3|1094.1|1093.1|1094.3|1093.3|1094.1|1093.1|0
1654483990000|2022-06-06 02:53:10|1094.4|1092.9|1094.1|1093.1|1094.5|1093.5|1094.1|1092.9|0
1654484050000|2022-06-06 02:54:10|1094.8|1093.8|1094.7|1093.2|1095|1093.8|1094.7|1093.2|2
1654484060000|2022-06-06 02:54:20|1094.6|1093.1|1094.7|1093.2|1094.7|1093.2|1094.6|1093.1|0
1654484070000|2022-06-06 02:54:30|1094.9|1093.7|1095|1093.5|1095|1093.7|1094.9|1093.4|0
1654484100000|2022-06-06 02:55:00|1094.8|1093.8|1094.6|1093.6|1095|1093.8|1094.6|1093.5|0
1654484150000|2022-06-06 02:55:50|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|0
1654484160000|2022-06-06 02:56:00|1094.3|1093.7|1095|1093.5|1095|1093.7|1094.3|1093.5|1
1654484180000|2022-06-06 02:56:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654484190000|2022-06-06 02:56:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1654484220000|2022-06-06 02:57:00|||||||||1
1654484230000|2022-06-06 02:57:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1654484250000|2022-06-06 02:57:30|1094.9|1093.4|1095|1093.5|1095|1093.6|1094.6|1093.4|0
1654484260000|2022-06-06 02:57:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1654484290000|2022-06-06 02:58:10|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1654484300000|2022-06-06 02:58:20|1094.7|1093.7|1094.6|1093.6|1094.7|1093.7|1094.6|1093.6|0
1654484310000|2022-06-06 02:58:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1654484370000|2022-06-06 02:59:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|2
1654484390000|2022-06-06 02:59:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|2
1654484400000|2022-06-06 03:00:00|1094.4|1092.9|1094.1|1093.1|1094.4|1093.1|1094.1|1092.9|1
1654484410000|2022-06-06 03:00:10|1094.4|1092.9|1094.5|1093|1094.5|1093|1094.4|1092.9|0
1654484450000|2022-06-06 03:00:50|1094.2|1093.2|1093.5|1092|1094.2|1093.2|1093.3|1092|12
1654484490000|2022-06-06 03:01:30|1093.1|1092.1|1093.7|1092.2|1094.1|1093.1|1093.1|1092.1|14
1654484500000|2022-06-06 03:01:40|1093.3|1092.7|1092.8|1092.2|1093.6|1092.7|1092.8|1092.1|1
1654484510000|2022-06-06 03:01:50|1093.9|1092.4|1093.7|1092.2|1093.9|1092.4|1093.7|1092.2|2
1654484520000|2022-06-06 03:02:00|1093.3|1092.3|1093.2|1092.2|1093.3|1092.3|1093.2|1092.2|1
1654484530000|2022-06-06 03:02:10|1093.1|1092.1|1092.1|1091.5|1093.1|1092.1|1092.1|1091.4|5
1654484540000|2022-06-06 03:02:20|1092.7|1091.7|1092.4|1091.4|1092.7|1091.7|1092.4|1091.4|1
1654484570000|2022-06-06 03:02:50|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1654484600000|2022-06-06 03:03:20|1092.5|1091.5|1092|1091.4|1092.8|1091.5|1092|1091.1|2
1654484610000|2022-06-06 03:03:30|1092.4|1090.8|1092.1|1091.1|1092.4|1091.1|1091.7|1090.7|1
1654484620000|2022-06-06 03:03:40|1092.3|1091.5|1092.3|1091.3|1092.3|1091.5|1092.3|1091.3|0
1654484640000|2022-06-06 03:04:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1654484650000|2022-06-06 03:04:10|1092.3|1091.7|1092.2|1090.7|1092.3|1091.7|1092.2|1090.7|2
1654484660000|2022-06-06 03:04:20|1092|1091|1092.5|1091|1092.5|1091|1092|1090.8|0
1654484670000|2022-06-06 03:04:30|1092.4|1090.9|1092.5|1091|1092.6|1091.1|1092.1|1090.7|3
1654484680000|2022-06-06 03:04:40|1092.2|1090.7|1091.9|1091.3|1092.5|1091.3|1091.9|1090.7|1
1654484700000|2022-06-06 03:05:00|1092|1091.4|1092.3|1091.3|1092.3|1091.4|1092|1091.3|3
1654484710000|2022-06-06 03:05:10|1092.6|1091.1|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1654484750000|2022-06-06 03:05:50|1092.6|1091.1|1092.7|1091.2|1092.7|1091.2|1092.6|1091.1|0
1654484770000|2022-06-06 03:06:10|1092.4|1091.4|1092.5|1091|1092.5|1091.4|1092.4|1091|0
1654484800000|2022-06-06 03:06:40|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1654484880000|2022-06-06 03:08:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1654484900000|2022-06-06 03:08:20|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1654484910000|2022-06-06 03:08:30|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1654484940000|2022-06-06 03:09:00|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1092.4|1091.4|0
1654484950000|2022-06-06 03:09:10|1092.8|1091.3|1092.6|1091.6|1092.8|1091.6|1092.6|1091.3|0
1654484960000|2022-06-06 03:09:20|1093|1091.5|1092.8|1091.3|1093|1091.6|1092.6|1091.3|0
1654484980000|2022-06-06 03:09:40|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1654484990000|2022-06-06 03:09:50|||||||||2
1654485030000|2022-06-06 03:10:30|1092.1|1091.5|1091.8|1091.2|1092.1|1091.5|1091.8|1091.1|0
1654485040000|2022-06-06 03:10:40|1092.1|1091.1|1092.1|1091.1|1092.4|1091.1|1092.1|1090.9|0
1654485050000|2022-06-06 03:10:50|1091.8|1091.2|1092.5|1091|1092.5|1091.2|1091.8|1091|1
1654485060000|2022-06-06 03:11:00|1092.3|1091.3|1092|1091.4|1092.3|1091.4|1092|1091.3|0
1654485070000|2022-06-06 03:11:10|1092.4|1091.5|1092.3|1091.3|1092.4|1091.5|1092.1|1091.3|0
1654485080000|2022-06-06 03:11:20|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1654485110000|2022-06-06 03:11:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1654485120000|2022-06-06 03:12:00|1093.3|1091.8|1092.5|1091.9|1093.3|1091.9|1092.5|1091.7|1
1654485130000|2022-06-06 03:12:10|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.4|1091.6|1
1654485140000|2022-06-06 03:12:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1654485170000|2022-06-06 03:12:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1654485180000|2022-06-06 03:13:00|1092|1091.3|1092|1091.4|1092|1091.4|1092|1091.3|2
1654485200000|2022-06-06 03:13:20|1091.9|1091.3|1091.9|1090.9|1091.9|1091.3|1091.9|1090.9|1
1654485210000|2022-06-06 03:13:30|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|0
1654485220000|2022-06-06 03:13:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1654485240000|2022-06-06 03:14:00|1092.5|1090.9|1092.4|1090.9|1092.5|1090.9|1092.4|1090.9|2
1654485260000|2022-06-06 03:14:20|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.8|1090.9|3
1654485280000|2022-06-06 03:14:40|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654485290000|2022-06-06 03:14:50|1092.6|1091.1|1092.4|1091.4|1092.7|1091.4|1092.3|1091.1|0
1654485300000|2022-06-06 03:15:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654485310000|2022-06-06 03:15:10|1091.8|1091.2|1091.8|1091.2|1092|1091.2|1091.6|1090.9|0
1654485340000|2022-06-06 03:15:40|1091.9|1090.9|1091.8|1090.8|1092|1091.2|1091.8|1090.8|2
1654485350000|2022-06-06 03:15:50|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1654485430000|2022-06-06 03:17:10|1092.2|1091.2|1092.5|1091|1092.5|1091.2|1092.2|1091|0
1654485470000|2022-06-06 03:17:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|4
1654485480000|2022-06-06 03:18:00|1091.9|1091.3|1092.2|1090.7|1092.3|1091.3|1091.9|1090.7|0
1654485490000|2022-06-06 03:18:10|1091.9|1090.9|1092|1090.5|1092|1090.9|1091.9|1090.5|0
1654485500000|2022-06-06 03:18:20|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|2
1654485520000|2022-06-06 03:18:40|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1
1654485600000|2022-06-06 03:20:00|1091.9|1091.3|1092.5|1091|1092.5|1091.3|1091.9|1091|1
1654485610000|2022-06-06 03:20:10|1092.2|1091.2|1092.1|1091.1|1092.2|1091.2|1092.1|1091.1|0
1654485620000|2022-06-06 03:20:20|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654485660000|2022-06-06 03:21:00|1092.2|1091.2|1092.4|1090.9|1092.4|1091.2|1092.2|1090.9|0
1654485670000|2022-06-06 03:21:10|1092.5|1091|1092.1|1091.1|1092.5|1091.1|1092.1|1091|1
1654485710000|2022-06-06 03:21:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|3
1654485730000|2022-06-06 03:22:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1654485740000|2022-06-06 03:22:20|||||||||2
1654485770000|2022-06-06 03:22:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1654485780000|2022-06-06 03:23:00|1091.5|1090.9|1091.2|1090.6|1091.5|1090.9|1091.2|1090.6|1
1654485790000|2022-06-06 03:23:10|1091.1|1090.1|1090.4|1089.4|1091.1|1090.2|1089.9|1089.3|11
1654485800000|2022-06-06 03:23:20|1090.1|1089.5|1091.1|1089.6|1091.1|1089.6|1090.1|1089.5|2
1654485810000|2022-06-06 03:23:30|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|0
1654485840000|2022-06-06 03:24:00|1090.7|1090.1|1090.9|1089.4|1090.9|1090.1|1090.7|1089.3|0
1654485850000|2022-06-06 03:24:10|1090.8|1089.3|1090.6|1089.1|1090.8|1089.6|1090|1089.1|4
1654485870000|2022-06-06 03:24:30|1090.4|1089.4|1090.4|1089.4|1090.5|1089.9|1090.4|1089.4|1
1654485920000|2022-06-06 03:25:20|1090||1090||1090||1090||0
1654485930000|2022-06-06 03:25:30|1090.1|1089.5|1090|1089.4|1090.2|1089.6|1090|1089.4|0
1654485940000|2022-06-06 03:25:40|1090.3|1089.3|1090.4|1089.4|1090.7|1089.5|1090.1|1089.2|1
1654485960000|2022-06-06 03:26:00|1090.7|1089.2|1090.4|1089.4|1090.7|1089.4|1090.4|1089.2|0
1654486050000|2022-06-06 03:27:30|1090.5|1089.5|1090.4|1089.4|1090.6|1089.6|1090.2|1089.4|1
1654486060000|2022-06-06 03:27:40|1090.6|1089.1|1090.6|1089.6|1090.6|1089.6|1090.4|1089.1|0
1654486070000|2022-06-06 03:27:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1654486080000|2022-06-06 03:28:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1654486120000|2022-06-06 03:28:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|3
1654486140000|2022-06-06 03:29:00|1089||1089||1089||1089||0
1654486160000|2022-06-06 03:29:20|1088.9|1088.3|1088.7|1087.7|1088.9|1088.3|1088.7|1087.7|2
1654486170000|2022-06-06 03:29:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654486190000|2022-06-06 03:29:50|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|3
1654486200000|2022-06-06 03:30:00|1088.7|1087.7|1089.1|1088.1|1089.1|1088.1|1088.7|1087.7|1
1654486210000|2022-06-06 03:30:10|1088.8|1088.2|1089.1|1087.6|1089.1|1088.2|1088.7|1087.6|1
1654486220000|2022-06-06 03:30:20|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654486230000|2022-06-06 03:30:30|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1
1654486240000|2022-06-06 03:30:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1654486270000|2022-06-06 03:31:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654486290000|2022-06-06 03:31:30|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|5
1654486300000|2022-06-06 03:31:40|1089.8|1088.3|1089.7|1088.2|1089.8|1088.3|1089.7|1088.2|0
1654486320000|2022-06-06 03:32:00|1089.4|1088.4|1089.6|1088.6|1089.6|1088.8|1089.4|1088.4|1
1654486370000|2022-06-06 03:32:50|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|1
1654486400000|2022-06-06 03:33:20|1089|1088.4|1088.9|1087.9|1089|1088.4|1088.9|1087.9|2
1654486420000|2022-06-06 03:33:40|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|2
1654486450000|2022-06-06 03:34:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1654486470000|2022-06-06 03:34:30|1088.7|1087.7|1089|1088|1089|1088|1088.4|1087.6|1
1654486480000|2022-06-06 03:34:40|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654486560000|2022-06-06 03:36:00|1089.2|1088.6|1089.6|1088.6|1089.6|1088.6|1089.2|1088.5|0
1654486580000|2022-06-06 03:36:20|1090.6|1089.6|1091|1089.5|1091|1089.9|1090.5|1089.5|3
1654486590000|2022-06-06 03:36:30|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1654486600000|2022-06-06 03:36:40|1090.6|1089.6|1090.3|1089.7|1090.6|1089.8|1090.3|1089.6|3
1654486610000|2022-06-06 03:36:50|1090.7|1089.2|1090.4|1089.4|1090.7|1089.4|1090.4|1089.2|4
1654486620000|2022-06-06 03:37:00|1090|1088.7|1089.9|1088.9|1090.2|1088.9|1089.9|1088.7|0
1654486630000|2022-06-06 03:37:10|1090.1|1089.1|1090.5|1089|1090.8|1089.4|1090.1|1089|2
1654486640000|2022-06-06 03:37:20|1090.3|1088.8|1090.2|1088.7|1090.3|1088.8|1090.2|1088.7|0
1654486680000|2022-06-06 03:38:00|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1654486700000|2022-06-06 03:38:20|1090.2|1089.2|1090.6|1089.1|1090.6|1089.2|1090.2|1089.1|0
1654486740000|2022-06-06 03:39:00|1090.4|1089.4|1090.7|1089.2|1090.8|1089.5|1090.4|1089.2|0
1654486750000|2022-06-06 03:39:10|1090.2|1089.6|1089.8|1089.2|1090.2|1089.6|1089.7|1088.5|0
1654486760000|2022-06-06 03:39:20|1090|1089.4|1090.7|1089.2|1090.9|1089.4|1089.9|1088.7|0
1654486770000|2022-06-06 03:39:30|1090.6|1089.6|1090.5|1089|1091|1089.6|1089.6|1088.5|0
1654486780000|2022-06-06 03:39:40|1090.4|1088.9|1090.2|1088.7|1091|1089.5|1089.9|1088.7|7
1654486790000|2022-06-06 03:39:50|1090|1089|1090.6|1089.1|1090.6|1089.5|1090|1088.7|0
1654486800000|2022-06-06 03:40:00|1090.7|1089.2|1090.4|1088.9|1090.7|1089.6|1089.9|1088.5|0
1654486810000|2022-06-06 03:40:10|1089.8|1089.2|1090.7|1089.2|1090.7|1089.2|1089.7|1088.2|0
1654486820000|2022-06-06 03:40:20|1090.2|1088.7|1089.2|1088.6|1090.2|1088.8|1089.2|1088.3|0
1654486830000|2022-06-06 03:40:30|1089|1088.4|1090.5|1089|1090.5|1089|1089|1088.1|0
1654486850000|2022-06-06 03:40:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1
1654486860000|2022-06-06 03:41:00|1090|1088.8|1089.3|1088.7|1090|1088.8|1089.3|1088.5|1
1654486870000|2022-06-06 03:41:10|1089.4|1088.4|1090|1088.5|1090|1088.6|1089.2|1088.4|6
1654486890000|2022-06-06 03:41:30|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|0
1654486930000|2022-06-06 03:42:10|1089.7|1089.1|1089.7|1088.7|1089.9|1089.1|1089.7|1088.7|0
1654486980000|2022-06-06 03:43:00|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1
1654487020000|2022-06-06 03:43:40|1089.6|1089|1089.7|1088.7|1089.7|1089|1089.6|1088.7|0
1654487030000|2022-06-06 03:43:50|1089.6|1089|1089.9|1088.4|1089.9|1089|1089.6|1088.4|0
1654487110000|2022-06-06 03:45:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1654487140000|2022-06-06 03:45:40|1089.4|1088.4|1089.8|1088.3|1089.8|1088.4|1089.4|1088.3|2
1654487170000|2022-06-06 03:46:10|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1654487230000|2022-06-06 03:47:10|1089.2||1089.2||1089.2||1089.2||0
1654487250000|2022-06-06 03:47:30|1089.1|1088.1|1089.2|1088.6|1089.2|1088.6|1089.1|1088.1|0
1654487320000|2022-06-06 03:48:40|1089|1088.4|1088.9|1087.9|1089|1088.4|1088.9|1087.9|1
1654487360000|2022-06-06 03:49:20|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|0
1654487460000|2022-06-06 03:51:00|||||||||1
1654487490000|2022-06-06 03:51:30|1088.3|1087.7|1087.8|1087.2|1088.3|1087.7|1087.8|1087.2|13
1654487500000|2022-06-06 03:51:40|1087.5|1086.8|1087.5|1086.9|1087.5|1086.9|1087.5|1086.8|0
1654487520000|2022-06-06 03:52:00|1087.4|1086.8|1087.5|1086.9|1087.6|1086.9|1087.4|1086.6|3
1654487530000|2022-06-06 03:52:10|1087.6|1086.6|1087.5|1086.9|1087.6|1086.9|1087.5|1086.6|10
1654487540000|2022-06-06 03:52:20|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|1
1654487550000|2022-06-06 03:52:30|1087.5|1086.9|1087.2|1086.6|1087.5|1086.9|1087.2|1086.6|8
1654487580000|2022-06-06 03:53:00|1088.3|1086.8|1088.6|1087.1|1088.6|1087.1|1088.3|1086.8|8
1654487610000|2022-06-06 03:53:30|1088.5|1087|1088.4|1086.9|1088.6|1087.1|1088.4|1086.9|0
1654487700000|2022-06-06 03:55:00||1087.4||1087.4||1087.4||1087.4|0
1654487710000|2022-06-06 03:55:10|1088.3|1087.7|1088.5|1087.9|1088.5|1087.9|1088.3|1087.7|2
1654487730000|2022-06-06 03:55:30|1088.7|1088.1|1089.5|1088|1089.5|1088.1|1088.7|1088|2
1654487750000|2022-06-06 03:55:50|1089.4|1088.4|1089.1|1087.6|1089.6|1088.4|1089.1|1087.6|0
1654487760000|2022-06-06 03:56:00|1089.2|1087.7|1089|1087.5|1089.2|1087.7|1089|1087.5|1
1654487770000|2022-06-06 03:56:10|1088.9|1087.9|1089|1087.5|1089.5|1088|1088.9|1087.5|2
1654487780000|2022-06-06 03:56:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1654487790000|2022-06-06 03:56:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1654487800000|2022-06-06 03:56:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1
1654487810000|2022-06-06 03:56:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1654487820000|2022-06-06 03:57:00|1088.1|1087.5|1088.4|1087.4|1088.4|1087.5|1088.1|1087.3|1
1654487850000|2022-06-06 03:57:30|1087.9|1087.3|1088.4|1087.4|1088.4|1087.6|1087.8|1087.2|1
1654487870000|2022-06-06 03:57:50|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|0
1654487890000|2022-06-06 03:58:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1654487900000|2022-06-06 03:58:20|1087.9|1086.9|1087.8|1087.2|1087.9|1087.2|1087.8|1086.9|0
1654487920000|2022-06-06 03:58:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|4
1654487940000|2022-06-06 03:59:00|1086.7|1086.1|1086.3|1085.7|1086.8|1086.2|1086.3|1085.7|6
1654487960000|2022-06-06 03:59:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654487980000|2022-06-06 03:59:40|1086.3|1085.7|1086.3|1085.7|1086.5|1085.9|1086.3|1085.7|2
1654488020000|2022-06-06 04:00:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654488110000|2022-06-06 04:01:50|1086.3|1085.7|1086.6|1086|1086.6|1086|1086.2|1085.6|1
1654488120000|2022-06-06 04:02:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|3
1654488140000|2022-06-06 04:02:20|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1
1654488150000|2022-06-06 04:02:30|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|1
1654488240000|2022-06-06 04:04:00|||||||||1
1654488250000|2022-06-06 04:04:10|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1654488330000|2022-06-06 04:05:30|1087.4|1085.9|1087|1085.5|1087.4|1085.9|1087|1085.5|1
1654488370000|2022-06-06 04:06:10|1086.9|1085.4|1086.6|1085.6|1086.9|1085.6|1086.6|1085.4|0
1654488410000|2022-06-06 04:06:50|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1654488480000|2022-06-06 04:08:00|1086.7|1085.7|1087|1085.5|1087|1085.8|1086.4|1085.5|0
1654488540000|2022-06-06 04:09:00|||||||||1
1654488640000|2022-06-06 04:10:40|1086.4|1085.8|1086.9|1085.9|1086.9|1085.9|1086.4|1085.8|1
1654488720000|2022-06-06 04:12:00|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|0
1654488760000|2022-06-06 04:12:40|1086.7|1086.1|1086.5|1085.9|1086.9|1086.1|1086.5|1085.9|1
1654488780000|2022-06-06 04:13:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|2
1654488880000|2022-06-06 04:14:40|1086.7|1085.7|1086.9|1085.9|1086.9|1085.9|1086.7|1085.7|0
1654488950000|2022-06-06 04:15:50|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|0
1654488960000|2022-06-06 04:16:00|1086.9||1086.9||1086.9||1086.9||5
1654489030000|2022-06-06 04:17:10|1086.7|1086.1|1086.5|1085.9|1086.7|1086.1|1086.5|1085.9|0
1654489080000|2022-06-06 04:18:00|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|4
1654489090000|2022-06-06 04:18:10|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|0
1654489100000|2022-06-06 04:18:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1654489120000|2022-06-06 04:18:40|1085.7|1085.1|1086|1085|1086|1085.1|1085.7|1085|1
1654489130000|2022-06-06 04:18:50|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1654489140000|2022-06-06 04:19:00|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.8|1085|0
1654489150000|2022-06-06 04:19:10|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|0
1654489160000|2022-06-06 04:19:20|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|0
1654489170000|2022-06-06 04:19:30|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|0
1654489180000|2022-06-06 04:19:40|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1654489200000|2022-06-06 04:20:00|1085.9|1085.3|1086|1085|1086|1085.3|1085.9|1085|2
1654489330000|2022-06-06 04:22:10|1086.2|1085.2|1086.6|1085.6|1086.6|1085.6|1086.2|1085.2|6
1654489340000|2022-06-06 04:22:20|1086.2|1085.4|1086.4|1085.4|1086.4|1085.4|1086.2|1085.4|0
1654489370000|2022-06-06 04:22:50|1086.5|1085|1086.4|1085.4|1086.6|1085.4|1086.4|1085|2
1654489390000|2022-06-06 04:23:10|1086|1085.2|1086.1|1085.1|1086.2|1085.2|1086|1085.1|0
1654489430000|2022-06-06 04:23:50|||||||||2
1654489570000|2022-06-06 04:26:10|1086.4|1085.4|1086.1|1085.1|1086.4|1085.4|1086.1|1085.1|0
1654489590000|2022-06-06 04:26:30|1086|1085.4|1086.4|1085.4|1086.7|1085.4|1086|1085.2|2
1654489600000|2022-06-06 04:26:40|1086.2|1085.6|1086.6|1085.6|1086.9|1085.9|1086.2|1085.6|1
1654489620000|2022-06-06 04:27:00|1086.5|1085.9|1086.6|1085.6|1086.6|1085.9|1086.5|1085.6|1
1654489640000|2022-06-06 04:27:20|1086.7|1086.1|1086.8|1086.2|1086.8|1086.2|1086.7|1086.1|0
1654489680000|2022-06-06 04:28:00|1086.7|1086.1|1086.8|1086.2|1086.8|1086.2|1086.7|1086.1|1
1654489710000|2022-06-06 04:28:30|1086.7|1086.1|1086.8|1086.2|1086.8|1086.2|1086.7|1086.1|0
1654489810000|2022-06-06 04:30:10|1087.7|1086.3|1087.8|1086.8|1087.8|1086.8|1087.6|1086.3|1
1654489820000|2022-06-06 04:30:20|1089.4|1088.4|1089.7|1088.7|1089.7|1088.7|1089.3|1088.4|4
1654489860000|2022-06-06 04:31:00|1089.6|1088.6|1088.4|1087.4|1089.6|1088.6|1088.4|1087.4|10
1654489870000|2022-06-06 04:31:10|1088.6|1087.1|1088.6|1087.1|1088.6|1087.4|1088.3|1087.1|0
1654489890000|2022-06-06 04:31:30|1088.7|1087.2|1088.9|1087.9|1088.9|1087.9|1088.7|1087.2|2
1654489900000|2022-06-06 04:31:40|1089|1087.5|1089.2|1087.7|1089.2|1087.7|1089|1087.5|1
1654489920000|2022-06-06 04:32:00|1088.9|1088.3|1089.6|1088.6|1089.9|1089.2|1088.9|1088.3|7
1654489930000|2022-06-06 04:32:10|1090|1088.5|1090|1088.5|1090.4|1088.9|1090|1088.5|1
1654489940000|2022-06-06 04:32:20|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1654489970000|2022-06-06 04:32:50|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|0
1654489990000|2022-06-06 04:33:10|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1654490000000|2022-06-06 04:33:20|1089.7|1089.1|1090.1|1089.1|1090.1|1089.1|1089.7|1088.9|0
1654490010000|2022-06-06 04:33:30|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|1
1654490030000|2022-06-06 04:33:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1654490040000|2022-06-06 04:34:00|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|1
1654490100000|2022-06-06 04:35:00|1090.2|1089.2|1090|1089|1090.2|1089.2|1090|1089|1
1654490110000|2022-06-06 04:35:10|1089.9|1088.9|1090.5|1089|1090.5|1089|1089.9|1088.9|0
1654490160000|2022-06-06 04:36:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1654490170000|2022-06-06 04:36:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1654490220000|2022-06-06 04:37:00|1089.9|1089.3|1089.9|1088.9|1089.9|1089.3|1089.9|1088.9|1
1654490230000|2022-06-06 04:37:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654490270000|2022-06-06 04:37:50|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1654490280000|2022-06-06 04:38:00|1089.5|1089.1|1089.4|1088.8|1089.7|1089.1|1089.4|1088.8|0
1654490290000|2022-06-06 04:38:10|||||||||1
1654490320000|2022-06-06 04:38:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1654490330000|2022-06-06 04:38:50|1089.2|1088.6|1089.1|1088.1|1089.2|1088.6|1089|1088|1
1654490340000|2022-06-06 04:39:00|1088.8|1088.2|1089.3|1088.7|1090|1088.7|1088.8|1088.2|2
1654490370000|2022-06-06 04:39:30|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1654490400000|2022-06-06 04:40:00|1089.7|1089.1|1090.3|1088.8|1090.3|1089.1|1089.7|1088.8|1
1654490410000|2022-06-06 04:40:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1654490450000|2022-06-06 04:40:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1654490460000|2022-06-06 04:41:00|||||||||1
1654490470000|2022-06-06 04:41:10|||||||||1
1654490490000|2022-06-06 04:41:30|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1
1654490510000|2022-06-06 04:41:50|1090|1088.5|1089.4|1088.4|1090|1088.7|1089.3|1088.4|0
1654490540000|2022-06-06 04:42:20|1089.2|1088.6|1089.9|1088.9|1089.9|1088.9|1089.2|1088.6|1
1654490560000|2022-06-06 04:42:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1654490590000|2022-06-06 04:43:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1654490660000|2022-06-06 04:44:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1654490670000|2022-06-06 04:44:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654490690000|2022-06-06 04:44:50|1089.1|1088.5|1090|1088.5|1090|1088.5|1089.1|1088.3|1
1654490700000|2022-06-06 04:45:00|1089.9|1088.4|1089.9|1088.4|1090|1088.5|1089.9|1088.4|0
1654490710000|2022-06-06 04:45:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1654490820000|2022-06-06 04:47:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|5
1654490830000|2022-06-06 04:47:10|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1654490870000|2022-06-06 04:47:50|1090.7|1089.2|1091|1089.5|1091|1089.5|1090.7|1089.2|0
1654490890000|2022-06-06 04:48:10|1090.6|1089.6|1090.8|1089.3|1090.9|1089.6|1090.6|1089.3|0
1654490900000|2022-06-06 04:48:20|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654491000000|2022-06-06 04:50:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|2
1654491010000|2022-06-06 04:50:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1654491050000|2022-06-06 04:50:50|||||||||1
1654491060000|2022-06-06 04:51:00|1090.6|1089.6|1090.8|1089.3|1090.8|1089.6|1090.6|1089.3|0
1654491070000|2022-06-06 04:51:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654491090000|2022-06-06 04:51:30|1090.7|1089.2|1090.4|1089.4|1090.7|1089.5|1090.4|1089.2|0
1654491100000|2022-06-06 04:51:40|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1654491160000|2022-06-06 04:52:40|1090.7|1089.2|1090.8|1089.3|1090.8|1089.4|1090.4|1089.2|0
1654491170000|2022-06-06 04:52:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654491180000|2022-06-06 04:53:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|3
1654491220000|2022-06-06 04:53:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1654491230000|2022-06-06 04:53:50|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|0
1654491300000|2022-06-06 04:55:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1654491310000|2022-06-06 04:55:10|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|1
1654491400000|2022-06-06 04:56:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1654491410000|2022-06-06 04:56:50|1089.7|1089.1|1089.9|1088.9|1090.2|1089.1|1089.7|1088.7|1
1654491420000|2022-06-06 04:57:00|1089.5|1088.6|1089.6|1088.6|1089.6|1088.6|1089.5|1088.6|0
1654491430000|2022-06-06 04:57:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654491440000|2022-06-06 04:57:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1654491450000|2022-06-06 04:57:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1654491460000|2022-06-06 04:57:40|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|0
1654491470000|2022-06-06 04:57:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654491530000|2022-06-06 04:58:50|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1654491550000|2022-06-06 04:59:10|1089.7|1089.1|1089.4|1088.4|1089.7|1089.1|1089.3|1088.4|1
1654491570000|2022-06-06 04:59:30|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654491590000|2022-06-06 04:59:50|1089.5|1088.9|1089.9|1088.9|1089.9|1088.9|1089.5|1088.9|1
1654491600000|2022-06-06 05:00:00|1089.2|1088.6|1089.6|1088.6|1089.6|1088.6|1089.1|1088.3|2
1654491610000|2022-06-06 05:00:10|1089|1088.4|1089|1088|1089.6|1088.6|1088.9|1088|7
1654491620000|2022-06-06 05:00:20|1088.6|1087.8|1088.3|1087.7|1088.7|1088.1|1088.3|1087.7|6
1654491660000|2022-06-06 05:01:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|3
1654491670000|2022-06-06 05:01:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1654491690000|2022-06-06 05:01:30|||||||||1
1654491700000|2022-06-06 05:01:40|||||||||1
1654491710000|2022-06-06 05:01:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1
1654491730000|2022-06-06 05:02:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|3
1654491770000|2022-06-06 05:02:50|||||||||1
1654491840000|2022-06-06 05:04:00|1087.8|1087.2|1088.1|1087.1|1088.1|1087.2|1087.8|1087.1|2
1654491850000|2022-06-06 05:04:10|1088.5|1087|1088.2|1087.2|1088.5|1087.2|1088.2|1087|0
1654491870000|2022-06-06 05:04:30|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1654491920000|2022-06-06 05:05:20|1087.8|1087.2|1088|1087|1088|1087.2|1087.8|1087|0
1654491930000|2022-06-06 05:05:30|1088.1|1087.1|1088.1|1087.1|1088.1|1087.2|1087.8|1087.1|0
1654491960000|2022-06-06 05:06:00|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1654492010000|2022-06-06 05:06:50|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654492020000|2022-06-06 05:07:00|1087.9|1087.3|1088.5|1087|1088.5|1087.3|1087.8|1086.8|1
1654492050000|2022-06-06 05:07:30|1088.1|1087.1|1088|1087.4|1088.1|1087.4|1088|1087.1|0
1654492070000|2022-06-06 05:07:50|1088.1|1087.5|1088.4|1087.4|1088.4|1087.6|1088.1|1087.4|2
1654492080000|2022-06-06 05:08:00|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|0
1654492090000|2022-06-06 05:08:10|1088.4|1087.8|1088.4|1087.4|1088.4|1087.8|1088.4|1087.4|2
1654492100000|2022-06-06 05:08:20|1088.2|1087.6|1088.5|1087.9|1088.5|1087.9|1088.2|1087.6|1
1654492110000|2022-06-06 05:08:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654492140000|2022-06-06 05:09:00|1088.3|1087.3|1088.2|1087.2|1088.5|1087.3|1088.2|1087|4
1654492150000|2022-06-06 05:09:10|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1654492200000|2022-06-06 05:10:00|1088|1087.4|1088.3|1087.7|1088.3|1087.7|1088|1087.3|0
1654492230000|2022-06-06 05:10:30|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|1
1654492240000|2022-06-06 05:10:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654492250000|2022-06-06 05:10:50|1088.5|1087.9|1088.5|1087|1088.5|1087.9|1088.5|1087|5
1654492320000|2022-06-06 05:12:00|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1654492330000|2022-06-06 05:12:10|1088.5|1087|1088.4|1087.4|1088.5|1087.4|1088.3|1087|0
1654492340000|2022-06-06 05:12:20|1088.2|1087.6|1088.4|1087.4|1088.4|1087.6|1088.2|1087.3|0
1654492350000|2022-06-06 05:12:30|1088.3|1087.3|1087.8|1087.2|1088.3|1087.5|1087.8|1087.2|1
1654492370000|2022-06-06 05:12:50|1087.7|1087.1|1087.5|1086.9|1087.9|1087.1|1087.5|1086.4|5
1654492400000|2022-06-06 05:13:20|1087.6|1087|1087.6|1086.6|1087.6|1087|1087.5|1086.6|1
1654492410000|2022-06-06 05:13:30|1087.5|1086.9|1087.7|1087.1|1087.7|1087.1|1087.5|1086.6|0
1654492420000|2022-06-06 05:13:40|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|1
1654492430000|2022-06-06 05:13:50|1087.7|1087.1|1087.7|1086.7|1087.7|1087.1|1087.5|1086.6|0
1654492440000|2022-06-06 05:14:00|1087.6|1086.6|1087.7|1087.1|1087.9|1087.1|1087.6|1086.6|0
1654492450000|2022-06-06 05:14:10|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654492470000|2022-06-06 05:14:30|1087.5|1086.9|1088.1|1087.5|1088.1|1087.5|1087.5|1086.9|1
1654492480000|2022-06-06 05:14:40|1088.3|1087.3|1088|1086.5|1088.3|1087.3|1088|1086.5|0
1654492490000|2022-06-06 05:14:50||1087.4||1086.5||1087.4||1086.5|0
1654492520000|2022-06-06 05:15:20|1087.7|1086.7|1087.6|1086.6|1087.7|1086.7|1087.6|1086.6|0
1654492540000|2022-06-06 05:15:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1654492560000|2022-06-06 05:16:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1654492610000|2022-06-06 05:16:50|1087.8|1086.8|1087.6|1086.6|1088|1086.8|1087.6|1086.5|0
1654492630000|2022-06-06 05:17:10|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|0
1654492650000|2022-06-06 05:17:30|1087.7|1086.7|1087.6|1086.6|1087.7|1086.7|1087.6|1086.6|0
1654492720000|2022-06-06 05:18:40|1087.4|1086.8|1087.3|1086.7|1087.4|1086.8|1087.3|1086.7|0
1654492730000|2022-06-06 05:18:50|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654492760000|2022-06-06 05:19:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|2
1654492780000|2022-06-06 05:19:40|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|2
1654492820000|2022-06-06 05:20:20|1088.2|1086.7|1088|1087|1088.2|1087|1088|1086.7|3
1654492850000|2022-06-06 05:20:50|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|0
1654492880000|2022-06-06 05:21:20|1088.1|1087.5|1088.3|1087.7|1088.3|1087.7|1088.1|1087.5|1
1654492980000|2022-06-06 05:23:00|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|7
1654492990000|2022-06-06 05:23:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654493020000|2022-06-06 05:23:40|1088.3|1087.7|1088.2|1087.6|1088.3|1087.7|1088.2|1087.6|2
1654493030000|2022-06-06 05:23:50|1088.1|1087.1|1088.3|1086.8|1088.3|1087.1|1088.1|1086.8|1
1654493040000|2022-06-06 05:24:00|1088|1087|1088|1087|1088|1087|1088|1087|0
1654493060000|2022-06-06 05:24:20|1088.2|1086.7|1087.6|1087|1088.2|1087|1087.6|1086.7|0
1654493080000|2022-06-06 05:24:40|1088.3|1086.8|1088|1087.4|1088.3|1087.4|1088|1086.8|1
1654493090000|2022-06-06 05:24:50|1088.3|1087.7|1088.3|1087.7|1088.4|1087.8|1088.2|1087.6|2
1654493100000|2022-06-06 05:25:00|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|0
1654493110000|2022-06-06 05:25:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654493150000|2022-06-06 05:25:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1
1654493200000|2022-06-06 05:26:40|1088.2|1087.6|1088.3|1086.8|1088.3|1087.6|1088.1|1086.8|4
1654493220000|2022-06-06 05:27:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1654493230000|2022-06-06 05:27:10|1088.2|1087.2|1088.4|1087.4|1088.4|1087.4|1088.2|1087.2|1
1654493280000|2022-06-06 05:28:00|1088.2|1087.2|1088.4|1087.4|1088.4|1087.4|1088.1|1087.1|0
1654493300000|2022-06-06 05:28:20|1088.2|1087.2|1088.1|1087.1|1088.2|1087.2|1088.1|1087.1|0
1654493310000|2022-06-06 05:28:30|1088.2|1087.2|1088.3|1087.3|1088.5|1087.3|1088.2|1087|1
1654493320000|2022-06-06 05:28:40|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1654493330000|2022-06-06 05:28:50|1088.9||1088.9||1088.9||1088.9||2
1654493360000|2022-06-06 05:29:20|1089.2|1087.7|1088.9|1087.4|1089.2|1087.7|1088.9|1087.4|1
1654493370000|2022-06-06 05:29:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1654493380000|2022-06-06 05:29:40|1088.7|1087.7|1088.7|1087.2|1088.7|1087.7|1088.7|1087.2|0
1654493400000|2022-06-06 05:30:00|1088.5|1087.5|1088.5|1087|1088.6|1087.5|1088.4|1087|0
1654493410000|2022-06-06 05:30:10|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.2|0
1654493450000|2022-06-06 05:30:50|1088.9|1087.4|1089|1087.5|1089|1087.5|1088.9|1087.4|2
1654493480000|2022-06-06 05:31:20|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1654493490000|2022-06-06 05:31:30|1088.9|1087.9|1089.6|1088.1|1089.6|1088.2|1088.8|1087.9|1
1654493500000|2022-06-06 05:31:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1654493530000|2022-06-06 05:32:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654493560000|2022-06-06 05:32:40|1089.5|1088|1089.5|1088|1089.5|1088.1|1089.1|1088|0
1654493580000|2022-06-06 05:33:00|1089.4|1087.9|1089.1|1088.1|1089.4|1088.1|1089.1|1087.9|0
1654493600000|2022-06-06 05:33:20|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1654493610000|2022-06-06 05:33:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1654493640000|2022-06-06 05:34:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1654493650000|2022-06-06 05:34:10|1089.9|1088.9|1090|1088.5|1090|1088.9|1089.9|1088.5|7
1654493720000|2022-06-06 05:35:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1654493740000|2022-06-06 05:35:40|1089.9|1089.3|1090.4|1089.4|1090.4|1089.4|1089.9|1089.3|7
1654493760000|2022-06-06 05:36:00|1090.5|1089.9|1091.7|1090.2|1092|1091.2|1090.5|1089.9|4
1654493770000|2022-06-06 05:36:10|1091.1|1090.1|1091.4|1089.9|1091.4|1090.1|1091.1|1089.9|1
1654493780000|2022-06-06 05:36:20|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1654493800000|2022-06-06 05:36:40|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1
1654493810000|2022-06-06 05:36:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1654493820000|2022-06-06 05:37:00|1091.4|1089.9|1090.9|1089.9|1091.4|1089.9|1090.9|1089.9|0
1654493830000|2022-06-06 05:37:10|1090.6|1090|1091.1|1089.6|1091.1|1090|1090.4|1089.6|5
1654493840000|2022-06-06 05:37:20|1090.5|1089.5|1090.5|1089|1090.5|1089.5|1089.8|1088.6|3
1654493860000|2022-06-06 05:37:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1654493880000|2022-06-06 05:38:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654493900000|2022-06-06 05:38:20|1090.2|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|1
1654493920000|2022-06-06 05:38:40|1090.6|1089.1|1090.3|1089.7|1090.6|1089.7|1090.3|1089.1|0
1654493930000|2022-06-06 05:38:50|1090.5|1089|1090|1089.4|1090.6|1089.4|1090|1089|1
1654493940000|2022-06-06 05:39:00|1090.3|1089.7|1090.6|1089.6|1090.6|1089.7|1090.3|1089.6|0
1654493950000|2022-06-06 05:39:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1654493970000|2022-06-06 05:39:30|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1654493980000|2022-06-06 05:39:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|39
1654494000000|2022-06-06 05:40:00|1091.5|1090|1090.9|1089.9|1091.5|1090|1090.9|1089.9|3
1654494060000|2022-06-06 05:41:00|1091.4||1091.4||1091.4||1091.4||2
1654494070000|2022-06-06 05:41:10|1091.5|1090|1091.7|1090.2|1091.7|1090.2|1091.5|1090|0
1654494120000|2022-06-06 05:42:00|1092|1090.5|1092|1090.5|1092.1|1090.6|1092|1090.5|0
1654494130000|2022-06-06 05:42:10|1092.1|1090.6|1092|1090.5|1092.1|1090.6|1092|1090.5|0
1654494140000|2022-06-06 05:42:20|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1654494150000|2022-06-06 05:42:30|1092|1090.5|1091.8|1091.2|1092|1091.3|1091.8|1090.5|0
1654494160000|2022-06-06 05:42:40|1091.7|1091.1|1090.8|1090.2|1091.7|1091.1|1090.8|1090.2|2
1654494180000|2022-06-06 05:43:00|1090.7|1090.1|1091.1|1090.1|1091.5|1090.2|1090.7|1089.9|5
1654494190000|2022-06-06 05:43:10|1091.3|1090.3|1090.9|1090.3|1091.6|1090.3|1090.9|1090.1|0
1654494220000|2022-06-06 05:43:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.7|1090.1|0
1654494230000|2022-06-06 05:43:50|1090.7|1090.1|1090.9|1090.3|1090.9|1090.3|1090.7|1090.1|2
1654494240000|2022-06-06 05:44:00|1090.8|1090.2|1091|1090|1091|1090.2|1090.4|1089.8|5
1654494250000|2022-06-06 05:44:10|1091.1|1090.1|1091.6|1090.1|1091.6|1090.1|1091.1|1090|0
1654494300000|2022-06-06 05:45:00|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1654494410000|2022-06-06 05:46:50|1091.5|1090|1091.6|1090.1|1091.6|1090.1|1091.5|1090|1
1654494430000|2022-06-06 05:47:10|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1654494440000|2022-06-06 05:47:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1654494450000|2022-06-06 05:47:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1654494530000|2022-06-06 05:48:50|||||||||2
1654494550000|2022-06-06 05:49:10|1090.9|1090.3|1091|1090.4|1091|1090.4|1090.9|1090.3|0
1654494600000|2022-06-06 05:50:00|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1654494720000|2022-06-06 05:52:00|1090.4|1089.8|1090.9|1089.9|1090.9|1089.9|1090.4|1089.8|2
1654494740000|2022-06-06 05:52:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1654494770000|2022-06-06 05:52:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|2
1654494820000|2022-06-06 05:53:40|1090.9|1090.3|1090.8|1090.2|1091.1|1090.3|1090.8|1090.1|1
1654494870000|2022-06-06 05:54:30|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1654494890000|2022-06-06 05:54:50|1090.6|1090|1090.5|1089.5|1090.6|1090|1090.4|1089.5|2
1654494900000|2022-06-06 05:55:00||1089||1089||1089||1089|0
1654494930000|2022-06-06 05:55:30|1090.1|1089.1|1090|1089.4|1090.1|1089.4|1090|1089.1|0
1654494940000|2022-06-06 05:55:40|1090.7|1089.2|1090.4|1089.4|1090.7|1089.4|1090.4|1089.2|1
1654494960000|2022-06-06 05:56:00|1090.6|1089.6|1090.3|1089.7|1090.6|1089.7|1090.3|1089.6|1
1654494970000|2022-06-06 05:56:10|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|3
1654495000000|2022-06-06 05:56:40|1090.8|1089.8|1090.3|1089.7|1090.8|1089.9|1090.3|1089.7|1
1654495010000|2022-06-06 05:56:50|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1654495060000|2022-06-06 05:57:40|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|0
1654495140000|2022-06-06 05:59:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1654495200000|2022-06-06 06:00:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|2
1654495240000|2022-06-06 06:00:40|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|1
1654495250000|2022-06-06 06:00:50|1089.8|1089.2|1089.8|1089.2|1090.1|1089.3|1089.5|1088.9|1
1654495260000|2022-06-06 06:01:00|1089.7|1089.1|1089.2|1087.7|1089.8|1089.2|1089|1087.5|9
1654495270000|2022-06-06 06:01:10|1089.1|1087.6|1088.3|1087.7|1089.1|1087.7|1088.3|1087.5|2
1654495280000|2022-06-06 06:01:20|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1
1654495310000|2022-06-06 06:01:50|1088.3|1087.3|1088.5|1087|1088.5|1087.3|1088.3|1087|0
1654495320000|2022-06-06 06:02:00|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1654495370000|2022-06-06 06:02:50|1088.1|1087.1|1087.8|1087.2|1088.1|1087.2|1087.8|1087|1
1654495430000|2022-06-06 06:03:50|1088|1087|1088.4|1086.9|1088.4|1087.3|1088|1086.9|5
1654495440000|2022-06-06 06:04:00|1088.3|1087.7|1089.3|1088.3|1089.3|1088.3|1088.3|1087.7|2
1654495480000|2022-06-06 06:04:40|1089.4|1088.4|1089.3|1088.7|1089.4|1088.7|1089.3|1088.4|2
1654495490000|2022-06-06 06:04:50|1089.5|1088.9|1089.9|1088.9|1090|1089.1|1089.5|1088.9|1
1654495500000|2022-06-06 06:05:00|1089.5|1088.5|1089.8|1088.3|1089.8|1088.5|1089.5|1088.3|0
1654495550000|2022-06-06 06:05:50|||||||||1
1654495560000|2022-06-06 06:06:00|1089.5|1088.5|1089.5|1088.5|1089.7|1088.5|1089.5|1088.2|0
1654495580000|2022-06-06 06:06:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1654495600000|2022-06-06 06:06:40|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1654495620000|2022-06-06 06:07:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1654495640000|2022-06-06 06:07:20|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|0
1654495650000|2022-06-06 06:07:30|1089.7|1089.3|1089.7|1088.7|1089.7|1089.3|1089.7|1088.7|2
1654495680000|2022-06-06 06:08:00|1089.5|1088.9|1089.9|1088.9|1089.9|1088.9|1089.5|1088.9|0
1654495730000|2022-06-06 06:08:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1654495740000|2022-06-06 06:09:00|1090.3|1089.3|1091.2|1089.7|1091.2|1089.7|1090.3|1089|2
1654495780000|2022-06-06 06:09:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1
1654495790000|2022-06-06 06:09:50|1091|1090|1091|1090|1091.2|1090|1091|1089.7|0
1654495800000|2022-06-06 06:10:00|1090.9|1089.9|1091.2|1089.7|1091.2|1089.9|1090.5|1089.7|1
1654495810000|2022-06-06 06:10:10|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|0
1654495940000|2022-06-06 06:12:20|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|5
1654495990000|2022-06-06 06:13:10|1092.7|1091.2|1092.6|1091.1|1092.7|1091.8|1092.3|1091.1|13
1654496010000|2022-06-06 06:13:30|1092.2|1091.2|1092.2|1091.2|1092.5|1091.2|1092.2|1091|0
1654496030000|2022-06-06 06:13:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654496040000|2022-06-06 06:14:00|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.9|1091.3|3
1654496060000|2022-06-06 06:14:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1654496100000|2022-06-06 06:15:00|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1654496110000|2022-06-06 06:15:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|2
1654496150000|2022-06-06 06:15:50|1091.7|1091.1|1092|1091.4|1092.1|1091.4|1091.7|1091.1|3
1654496160000|2022-06-06 06:16:00|1092.1|1091.5|1092.3|1091.7|1092.5|1091.9|1092.1|1091.5|7
1654496180000|2022-06-06 06:16:20|1092.5|1091|1092.4|1091.4|1092.5|1091.4|1092.1|1090.8|3
1654496230000|2022-06-06 06:17:10|1092.2|1091.6|1092.4|1091.4|1092.4|1091.6|1092.2|1091.4|0
1654496340000|2022-06-06 06:19:00|1092.1|1091.5|1092.2|1091.6|1092.3|1091.7|1092.1|1091.5|1
1654496360000|2022-06-06 06:19:20|1092|1091.4|1092.3|1091.7|1092.6|1091.7|1091.9|1091.3|4
1654496380000|2022-06-06 06:19:40|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1092.4|1091.4|0
1654496460000|2022-06-06 06:21:00|||||||||3
1654496500000|2022-06-06 06:21:40|1092.2|1091.6|1092.4|1091.4|1092.5|1091.6|1092.2|1091.4|0
1654496520000|2022-06-06 06:22:00|||||||||1
1654496530000|2022-06-06 06:22:10|1092.3|1091.7|1092.4|1091.4|1092.4|1091.7|1092.3|1091.4|1
1654496570000|2022-06-06 06:22:50|1092.3|1091.7|1092.4|1091.4|1092.5|1091.7|1092.2|1091.4|0
1654496580000|2022-06-06 06:23:00|||||||||1
1654496600000|2022-06-06 06:23:20|1092.2|1091.6|1092.3|1091.7|1092.4|1091.7|1092.2|1091.4|0
1654496630000|2022-06-06 06:23:50|1092.2|1091.6|1092.1|1091.5|1092.2|1091.6|1092.1|1091.5|2
1654496640000|2022-06-06 06:24:00|1091.9|1091.3|1090.4|1089.4|1091.9|1091.3|1090.4|1089.4|4
1654496650000|2022-06-06 06:24:10|||||||||1
1654496680000|2022-06-06 06:24:40|||||||||3
1654496690000|2022-06-06 06:24:50|1090.1|1089.5|1090.2|1089.6|1090.2|1089.6|1090.1|1089.5|1
1654496700000|2022-06-06 06:25:00|1090.3|1089.7|1090.1|1089.5|1090.4|1089.7|1090.1|1089.4|1
1654496710000|2022-06-06 06:25:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|8
1654496720000|2022-06-06 06:25:20|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|1
1654496730000|2022-06-06 06:25:30|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|0
1654496740000|2022-06-06 06:25:40|1089.6|1089|1089.5|1088.5|1089.6|1089|1089.5|1088.5|1
1654496760000|2022-06-06 06:26:00|1089.2|1088.6|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|0
1654496770000|2022-06-06 06:26:10|1089.2|1088.6|1089.9|1088.9|1089.9|1088.9|1089.2|1088.6|2
1654496780000|2022-06-06 06:26:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1654496790000|2022-06-06 06:26:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1654496800000|2022-06-06 06:26:40|1089.9|1088.9|1089.5|1088.9|1089.9|1088.9|1089.5|1088.9|1
1654496810000|2022-06-06 06:26:50|1089.1|1088.5|1090|1088.5|1090|1088.5|1089.1|1088.5|1
1654496820000|2022-06-06 06:27:00|1089|1088.4|1090|1088.5|1090|1088.5|1089|1088.4|2
1654496850000|2022-06-06 06:27:30|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1654496860000|2022-06-06 06:27:40|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|0
1654496880000|2022-06-06 06:28:00|1089.5|1088.5|1089.6|1088.6|1089.6|1088.6|1089.5|1088.5|0
1654496920000|2022-06-06 06:28:40|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|0
1654496980000|2022-06-06 06:29:40|1089.7|1088.9|1089.9|1088.9|1089.9|1088.9|1089.7|1088.9|1
1654497000000|2022-06-06 06:30:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1654497010000|2022-06-06 06:30:10|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1654497050000|2022-06-06 06:30:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1654497090000|2022-06-06 06:31:30|1090.6|1090|1090.6|1089.6|1090.6|1090|1090.6|1089.6|1
1654497100000|2022-06-06 06:31:40|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|0
1654497110000|2022-06-06 06:31:50|1090.6|1090|1091.1|1090.1|1091.1|1090.1|1090.6|1090|0
1654497180000|2022-06-06 06:33:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1654497200000|2022-06-06 06:33:20|1090.7|1090.1|1091|1089.5|1091|1090.1|1090.7|1089.5|4
1654497240000|2022-06-06 06:34:00|1090.8|1089.3|1089.6|1089|1090.8|1089.3|1089.6|1088.9|3
1654497250000|2022-06-06 06:34:10|1089.8|1089.2|1089.9|1088.9|1089.9|1089.2|1089.8|1088.9|3
1654497290000|2022-06-06 06:34:50|1090.1|1089.5|1091|1089.5|1091|1089.5|1090.1|1089.5|2
1654497340000|2022-06-06 06:35:40|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654497370000|2022-06-06 06:36:10|1090.3|1089.7|1090.6|1089.6|1090.6|1089.7|1090.3|1089.5|1
1654497390000|2022-06-06 06:36:30|1090.5|1089.9|1091.5|1090|1091.5|1090|1090.5|1089.9|2
1654497400000|2022-06-06 06:36:40|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1654497410000|2022-06-06 06:36:50|1092.3|1090.6|1091.9|1090.9|1092.3|1090.9|1091.9|1090.6|0
1654497420000|2022-06-06 06:37:00|1091.8|1091.2|1091.8|1090.3|1091.8|1091.2|1091.8|1090.3|6
1654497430000|2022-06-06 06:37:10|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|7
1654497450000|2022-06-06 06:37:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1654497460000|2022-06-06 06:37:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1654497640000|2022-06-06 06:40:40|1090.4|1089.4|1091.3|1089.8|1091.3|1089.8|1090.4|1089.1|0
1654497660000|2022-06-06 06:41:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1654497670000|2022-06-06 06:41:10|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1654497720000|2022-06-06 06:42:00|1091.5|1090|1091.6|1090.1|1091.6|1090.1|1091.5|1090|0
1654497730000|2022-06-06 06:42:10|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1654497790000|2022-06-06 06:43:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1654497800000|2022-06-06 06:43:20|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1654497810000|2022-06-06 06:43:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|2
1654497830000|2022-06-06 06:43:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1654497840000|2022-06-06 06:44:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1654497870000|2022-06-06 06:44:30|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1091.5|1090.5|0
1654497890000|2022-06-06 06:44:50|1091.8|1091.2|1092.3|1091.3|1092.3|1091.3|1091.8|1091.2|2
1654497920000|2022-06-06 06:45:20|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1654497950000|2022-06-06 06:45:50|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1654497960000|2022-06-06 06:46:00|1092.1|1091.5|1092.2|1091.6|1092.2|1091.6|1092.1|1091.5|1
1654497970000|2022-06-06 06:46:10|1092.3|1091.3|1091.6|1090.1|1092.3|1091.3|1091.6|1090.1|6
1654497990000|2022-06-06 06:46:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1654498030000|2022-06-06 06:47:10|1091.4|1089.9|1091.1|1090.1|1091.4|1090.1|1091.1|1089.9|0
1654498060000|2022-06-06 06:47:40|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|0
1654498070000|2022-06-06 06:47:50|1090.7|1090.1|1090.8|1089.3|1090.8|1090.1|1090.7|1089.3|1
1654498080000|2022-06-06 06:48:00|1090.5|1089.5|1090.9|1089.9|1090.9|1090|1090.3|1089.5|0
1654498090000|2022-06-06 06:48:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1654498100000|2022-06-06 06:48:20|1090.4|1089.4|1090.8|1089.3|1090.8|1089.4|1090.4|1089.3|3
1654498140000|2022-06-06 06:49:00|||||||||1
1654498180000|2022-06-06 06:49:40|1090.6|1089.6|1091.3|1089.8|1091.3|1089.8|1090.6|1089.4|3
1654498350000|2022-06-06 06:52:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1654498380000|2022-06-06 06:53:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1
1654498430000|2022-06-06 06:53:50|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1654498490000|2022-06-06 06:54:50|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|1
1654498550000|2022-06-06 06:55:50|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1654498560000|2022-06-06 06:56:00|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1654498570000|2022-06-06 06:56:10|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1654498590000|2022-06-06 06:56:30|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1654498610000|2022-06-06 06:56:50|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|2
1654498620000|2022-06-06 06:57:00|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1654498630000|2022-06-06 06:57:10|1091.7|1090.2|1091.6|1090.1|1091.8|1090.3|1091.6|1090.1|0
1654498660000|2022-06-06 06:57:40|1091.8|1090.3|1091.6|1090.1|1091.8|1090.3|1091.6|1090.1|0
1654498670000|2022-06-06 06:57:50|1091.4|1090.8|1092|1090.5|1093|1091.9|1091.4|1090.5|14
1654498680000|2022-06-06 06:58:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1654498690000|2022-06-06 06:58:10|1091.5|1090.9|1091.6|1091|1091.6|1091|1091.5|1090.9|0
1654498700000|2022-06-06 06:58:20|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|1
1654498710000|2022-06-06 06:58:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1654498720000|2022-06-06 06:58:40|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1
1654498730000|2022-06-06 06:58:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1654498740000|2022-06-06 06:59:00|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|0
1654498800000|2022-06-06 07:00:00|1091.3|1089.8|1091.3|1090.7|1091.3|1090.7|1091.3|1089.8|2
1654498810000|2022-06-06 07:00:10|1092|1090.5|1092|1090.5|1092.3|1090.8|1092|1090.5|2
1654498830000|2022-06-06 07:00:30|1092.3|1090.8|1092|1090.5|1092.3|1090.8|1092|1090.5|0
1654498840000|2022-06-06 07:00:40|1091.6|1090.6|1092.4|1090.9|1092.4|1090.9|1091.6|1090.6|1
1654498850000|2022-06-06 07:00:50|1092.3|1091.3|1091.3|1090.7|1092.6|1091.6|1091.3|1090.7|4
1654498860000|2022-06-06 07:01:00|1091.4|1090.4|1092|1090.5|1092.1|1090.6|1091.4|1090.4|1
1654498870000|2022-06-06 07:01:10|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1
1654498890000|2022-06-06 07:01:30|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1654498900000|2022-06-06 07:01:40|1091.9|1090.9|1092.3|1091.7|1092.4|1091.7|1091.7|1090.9|0
1654498920000|2022-06-06 07:02:00|1092.6|1091.6|1092.6|1092|1092.6|1092|1092.5|1091.6|0
1654498930000|2022-06-06 07:02:10|1092.4|1091.8|1092.7|1092.1|1092.7|1092.1|1092.4|1091.8|1
1654498960000|2022-06-06 07:02:40|1092.3|1090.8|1091.1|1090.1|1092.5|1091.5|1091.1|1090.1|2
1654498970000|2022-06-06 07:02:50|1091|1090.4|1092.1|1091.1|1092.3|1091.1|1091|1090.4|2
1654498980000|2022-06-06 07:03:00|1092|1091.4|1092.4|1091.8|1092.4|1091.8|1092|1091.4|0
1654498990000|2022-06-06 07:03:10|1092.9|1091.4|1092.9|1091.9|1092.9|1091.9|1092.7|1091.4|0
1654499010000|2022-06-06 07:03:30|1092.8|1092.2|1092.6|1092|1093.1|1092.5|1092.6|1092|4
1654499020000|2022-06-06 07:03:40|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1654499030000|2022-06-06 07:03:50|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|0
1654499040000|2022-06-06 07:04:00|1092.7|1092.1|1093.3|1091.8|1093.6|1092.8|1092.7|1091.8|9
1654499050000|2022-06-06 07:04:10|1093|1092|1094.1|1092.6|1094.1|1092.9|1093|1092|7
1654499060000|2022-06-06 07:04:20|1094.3|1092.8|1093.6|1092.6|1094.3|1092.9|1093.5|1092.6|2
1654499070000|2022-06-06 07:04:30|1093.9|1092.4|1093.6|1092.6|1093.9|1092.7|1093.6|1092.4|2
1654499090000|2022-06-06 07:04:50|1093.8|1092.8|1093.6|1092.6|1093.9|1093.3|1093.5|1092.6|4
1654499100000|2022-06-06 07:05:00|1093.9|1093|1093.9|1092.9|1093.9|1093|1093.9|1092.9|0
1654499110000|2022-06-06 07:05:10|1093.8|1093.2|1094.1|1092.6|1094.7|1094.1|1093.8|1092.6|7
1654499120000|2022-06-06 07:05:20|1094.2|1092.7|1094.1|1093.5|1094.5|1093.5|1094.1|1092.7|1
1654499130000|2022-06-06 07:05:30|1094.3|1093.7|1094.5|1093|1094.7|1094.1|1094.3|1093|6
1654499180000|2022-06-06 07:06:20|1094.1|1093.5|1094.3|1093.7|1094.3|1093.7|1094.1|1093.5|0
1654499190000|2022-06-06 07:06:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1654499200000|2022-06-06 07:06:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|3
1654499220000|2022-06-06 07:07:00|1094|1093.4|1093.6|1093|1094|1093.4|1093.6|1093|1
1654499230000|2022-06-06 07:07:10|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093.1|1092.5|9
1654499240000|2022-06-06 07:07:20|1093.1|1092.5|1093.4|1091.9|1093.4|1092.5|1093.1|1091.9|3
1654499260000|2022-06-06 07:07:40|1093.5|1092|1092.6|1091.6|1093.5|1092|1092.5|1091.5|1
1654499280000|2022-06-06 07:08:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1654499290000|2022-06-06 07:08:10|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654499300000|2022-06-06 07:08:20|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1654499310000|2022-06-06 07:08:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1654499340000|2022-06-06 07:09:00|1091.8|1090.3|1091.5|1090.5|1091.8|1090.6|1091.5|1090.3|1
1654499350000|2022-06-06 07:09:10|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1654499360000|2022-06-06 07:09:20|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1654499380000|2022-06-06 07:09:40|1090.9|1090.3|1090.9|1089.9|1090.9|1090.3|1090.9|1089.9|1
1654499400000|2022-06-06 07:10:00|1090.8|1090.2|1090.7|1090.1|1090.8|1090.2|1090.7|1090.1|0
1654499420000|2022-06-06 07:10:20|1090.8|1089.3|1090.3|1089.7|1090.8|1089.7|1090.3|1089.3|8
1654499430000|2022-06-06 07:10:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1
1654499440000|2022-06-06 07:10:40|1090.1|1089.5|1089.6|1088.6|1090.1|1089.5|1089.6|1088.6|4
1654499450000|2022-06-06 07:10:50|1089.3|1088.7|1088.9|1087.9|1089.3|1088.7|1088.9|1087.5|4
1654499460000|2022-06-06 07:11:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654499470000|2022-06-06 07:11:10|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|0
1654499490000|2022-06-06 07:11:30|1089.8||1089.8||1089.8||1089.8||2
1654499500000|2022-06-06 07:11:40|1089.6|1088.6|1089.1|1088.1|1089.6|1088.7|1089.1|1088.1|4
1654499510000|2022-06-06 07:11:50|1089|1088.4|1088.9|1087.9|1089.1|1088.4|1088.9|1087.9|1
1654499520000|2022-06-06 07:12:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654499530000|2022-06-06 07:12:10|1088|1087.4|1088.8|1088.2|1089|1088.2|1087.8|1087.2|19
1654499550000|2022-06-06 07:12:30|1088.9|1088.3|1089.6|1088.1|1089.6|1088.5|1088.9|1088|2
1654499560000|2022-06-06 07:12:40|1089.5|1088.5|1089.6|1089|1089.7|1089|1089.5|1088.1|1
1654499570000|2022-06-06 07:12:50|1089.9|1088.9|1089.6|1088.1|1090.1|1089.1|1089.6|1088.1|3
1654499580000|2022-06-06 07:13:00|1089.5|1088.5|1089.6|1088.1|1090|1089.2|1089.5|1088|3
1654499590000|2022-06-06 07:13:10|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.5|1088.9|0
1654499600000|2022-06-06 07:13:20|1089.5|1088.9|1089.4|1088.4|1089.5|1088.9|1089.3|1088|1
1654499610000|2022-06-06 07:13:30|1089.1|1088.5|1089.3|1088.7|1089.5|1088.7|1089.1|1088.4|0
1654499620000|2022-06-06 07:13:40|1089.4|1088.8|1089.5|1088|1089.8|1089|1089.4|1088|4
1654499630000|2022-06-06 07:13:50||1088.5||1088.9||1088.9||1088.5|0
1654499640000|2022-06-06 07:14:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1654499670000|2022-06-06 07:14:30|1090.5|1089.4|1090.6|1090|1090.6|1090|1090.3|1089.4|1
1654499680000|2022-06-06 07:14:40|1090.5|1089|1090.4|1089.4|1090.5|1089.4|1090.4|1089|1
1654499690000|2022-06-06 07:14:50|1090|1089.8|1089.9|1088.9|1090.1|1089.8|1089.9|1088.9|2
1654499700000|2022-06-06 07:15:00|1089.8|1089.2|1090.3|1088.8|1090.4|1089.4|1089.8|1088.8|1
1654499710000|2022-06-06 07:15:10|1090|1089|1090.1|1089.5|1090.1|1089.5|1090|1089|0
1654499720000|2022-06-06 07:15:20|1090.3|1089.7|1090.6|1089.6|1090.6|1089.7|1090.3|1089.6|1
1654499730000|2022-06-06 07:15:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|3
1654499760000|2022-06-06 07:16:00|1090.2|1089.2|1090.3|1089.7|1090.7|1090.1|1090.2|1089|4
1654499770000|2022-06-06 07:16:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1654499870000|2022-06-06 07:17:50|1090.3|1089.7|1089.9|1088.9|1090.3|1089.7|1089.9|1088.8|2
1654499880000|2022-06-06 07:18:00|1089.7|1089.1|1089.2|1088.6|1089.7|1089.1|1089.1|1088.5|4
1654499990000|2022-06-06 07:19:50|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|2
1654500000000|2022-06-06 07:20:00|1089.3|1088.7|1090.1|1089.1|1090.1|1089.1|1089.3|1088.7|0
1654500060000|2022-06-06 07:21:00|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|0
1654500070000|2022-06-06 07:21:10|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|1
1654500080000|2022-06-06 07:21:20|1090.5|1089.9|1091|1089.5|1091.6|1090.6|1090.5|1089.5|5
1654500090000|2022-06-06 07:21:30|1091.2|1089.7|1090.7|1089.7|1091.2|1090.6|1090.6|1089.3|2
1654500100000|2022-06-06 07:21:40|1090.5|1089.9|1091.1|1090.5|1091.1|1090.5|1090.5|1089.9|1
1654500110000|2022-06-06 07:21:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|3
1654500120000|2022-06-06 07:22:00|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1654500140000|2022-06-06 07:22:20|1092|1091|1091.8|1090.3|1092.2|1091|1091.8|1090.3|0
1654500160000|2022-06-06 07:22:40|1091.7|1090.2|1091.5|1090|1091.7|1090.2|1091.5|1090|2
1654500170000|2022-06-06 07:22:50|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|0
1654500200000|2022-06-06 07:23:20|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1654500210000|2022-06-06 07:23:30|1092.3|1090.8|1092.2|1090.7|1092.3|1090.8|1092.2|1090.7|0
1654500220000|2022-06-06 07:23:40|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1654500240000|2022-06-06 07:24:00|1092.1|1090.6|1092.2|1090.7|1092.3|1090.8|1092.1|1090.6|0
1654500250000|2022-06-06 07:24:10|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1654500260000|2022-06-06 07:24:20|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1654500270000|2022-06-06 07:24:30|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1654500310000|2022-06-06 07:25:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1654500320000|2022-06-06 07:25:20|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1654500360000|2022-06-06 07:26:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1654500380000|2022-06-06 07:26:20|1092.2|1091.2|1091.8|1090.3|1092.2|1091.2|1091.6|1090.3|1
1654500420000|2022-06-06 07:27:00|1091.5|1090.5|1091.1|1090.5|1091.5|1090.5|1091.1|1090.4|0
1654500430000|2022-06-06 07:27:10|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1654500440000|2022-06-06 07:27:20||1089.8||1089.8||1089.8||1089.8|1
1654500450000|2022-06-06 07:27:30|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1091.2|1089.7|0
1654500480000|2022-06-06 07:28:00|1091|1090|1091|1090|1091|1090|1091|1090|0
1654500490000|2022-06-06 07:28:10|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1654500520000|2022-06-06 07:28:40|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.6|1089.6|1
1654500540000|2022-06-06 07:29:00|1091.4|1089.9|1091.3|1089.8|1091.4|1090.1|1091.1|1089.8|2
1654500590000|2022-06-06 07:29:50|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1654500600000|2022-06-06 07:30:00|1091.1|1090.1|1091.1|1090.1|1091.4|1090.1|1091.1|1089.9|1
1654500620000|2022-06-06 07:30:20|1091.4|1089.9|1091.1|1090.1|1091.4|1090.2|1091.1|1089.9|0
1654500640000|2022-06-06 07:30:40|1091.4|1090.4|1091.3|1090.3|1091.4|1090.4|1091.3|1090.3|0
1654500710000|2022-06-06 07:31:50|||||||||1
1654500770000|2022-06-06 07:32:50|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1654500840000|2022-06-06 07:34:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|2
1654500920000|2022-06-06 07:35:20|1092.5|1091.5|1092.8|1091.8|1092.8|1091.8|1092.4|1091.3|4
1654500950000|2022-06-06 07:35:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1654500960000|2022-06-06 07:36:00|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1654500970000|2022-06-06 07:36:10|1092.8|1092.2|1093.3|1092.3|1093.3|1092.4|1092.8|1092.2|1
1654500980000|2022-06-06 07:36:20|1093.1|1092.5|1094.1|1093.1|1094.1|1093.1|1093.1|1092.5|3
1654500990000|2022-06-06 07:36:30||1093.5||1093.5||1093.5||1093.5|0
1654501000000|2022-06-06 07:36:40|1093.6|1093|1093.6|1092.1|1093.6|1093|1093.2|1091.7|3
1654501010000|2022-06-06 07:36:50|1093.7|1092.2|1093.4|1092.4|1093.7|1092.4|1093.4|1092.2|3
1654501020000|2022-06-06 07:37:00|1093.2|1092.6|1093.6|1092.6|1093.6|1092.6|1093.2|1092.6|1
1654501040000|2022-06-06 07:37:20|1093.7|1092.7|1093.9|1092.4|1093.9|1092.7|1093.7|1092.3|0
1654501050000|2022-06-06 07:37:30|1093.3|1092.7|1092.1|1090.6|1093.3|1092.7|1092.1|1090.6|13
1654501080000|2022-06-06 07:38:00|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1654501090000|2022-06-06 07:38:10|1092.5|1091|1092.3|1090.8|1092.5|1091|1092.3|1090.8|1
1654501140000|2022-06-06 07:39:00|1092.1|1090.6|1091.8|1090.3|1092.1|1090.6|1091.8|1090.3|2
1654501150000|2022-06-06 07:39:10|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|1
1654501160000|2022-06-06 07:39:20|1091.8|1090.8|1092|1090.5|1092|1090.8|1091.8|1090.5|1
1654501170000|2022-06-06 07:39:30|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1654501190000|2022-06-06 07:39:50|1092|1090.5|1091.9|1090.4|1092|1090.5|1091.9|1090.4|0
1654501200000|2022-06-06 07:40:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|0
1654501220000|2022-06-06 07:40:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1654501240000|2022-06-06 07:40:40|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1654501250000|2022-06-06 07:40:50|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1654501260000|2022-06-06 07:41:00|1090.9|1090.3|1091.6|1090.1|1091.6|1090.3|1090.9|1090.1|10
1654501300000|2022-06-06 07:41:40|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1654501380000|2022-06-06 07:43:00|1092.1|1091.1|1092.5|1091|1092.5|1091.1|1092.1|1091|1
1654501400000|2022-06-06 07:43:20|1092.1|1091.5|1092.6|1091.6|1092.6|1091.6|1092.1|1091.5|0
1654501410000|2022-06-06 07:43:30|1092.9|1091.9|1092.7|1092.1|1092.9|1092.1|1092.7|1091.9|0
1654501420000|2022-06-06 07:43:40|1092.8|1092.2|1092.4|1091.4|1092.8|1092.2|1092.4|1091|1
1654501440000|2022-06-06 07:44:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|2
1654501500000|2022-06-06 07:45:00|1091|1090.4|1090.2|1089.2|1091|1090.4|1090.1|1089.2|4
1654501510000|2022-06-06 07:45:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1654501520000|2022-06-06 07:45:20|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1654501530000|2022-06-06 07:45:30|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1
1654501630000|2022-06-06 07:47:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|2
1654501680000|2022-06-06 07:48:00|1090.4|1089.5|1090.4|1089.4|1090.4|1089.5|1090.3|1089.3|0
1654501700000|2022-06-06 07:48:20|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|2
1654501730000|2022-06-06 07:48:50|||||||||1
1654501740000|2022-06-06 07:49:00|1090.4|1089.8|1090.1|1089.1|1090.4|1089.8|1090.1|1089.1|2
1654501760000|2022-06-06 07:49:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1654501770000|2022-06-06 07:49:30|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1654501780000|2022-06-06 07:49:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1654501850000|2022-06-06 07:50:50|1090.1|1089.1|1090.3|1088.8|1090.4|1089.1|1090.1|1088.8|0
1654501870000|2022-06-06 07:51:10|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1088.9|0
1654501890000|2022-06-06 07:51:30|1088.9|1088.3|1089.9|1088.4|1089.9|1088.4|1088.9|1088.3|12
1654501900000|2022-06-06 07:51:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1654501920000|2022-06-06 07:52:00|1089.9|1088.9|1089.8|1088.8|1090.3|1088.9|1089.8|1088.8|5
1654501930000|2022-06-06 07:52:10|1089.9|1088.9|1090.3|1088.8|1090.3|1088.9|1089.9|1088.8|5
1654501960000|2022-06-06 07:52:40|1090.4|1089.8|1090.5|1089|1090.5|1089.8|1090.2|1089|13
1654501980000|2022-06-06 07:53:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1654501990000|2022-06-06 07:53:10|1090.3|1089.7|1091.5|1090|1091.6|1090.1|1090.3|1089.7|27
1654502010000|2022-06-06 07:53:30|1091.1|1090.5|1091.3|1090.7|1091.3|1090.7|1091.1|1090.5|0
1654502030000|2022-06-06 07:53:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1654502040000|2022-06-06 07:54:00|1091.3|1090.3|1091.5|1090|1091.5|1090.3|1091.3|1090|1
1654502050000|2022-06-06 07:54:10|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1654502110000|2022-06-06 07:55:10|1091.1|1090.1|1091.6|1090.1|1091.6|1090.1|1090.9|1089.9|1
1654502130000|2022-06-06 07:55:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1654502160000|2022-06-06 07:56:00|||||||||1
1654502260000|2022-06-06 07:57:40|1091.4|1089.9|1091.3|1089.8|1091.4|1090.1|1091.1|1089.8|0
1654502290000|2022-06-06 07:58:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1
1654502320000|2022-06-06 07:58:40|1091.5|1090|1091.6|1090.1|1091.6|1090.1|1091.5|1090|3
1654502360000|2022-06-06 07:59:20|1091.1|1090.5|1091|1089.5|1091.1|1090.5|1090.7|1089.5|1
1654502370000|2022-06-06 07:59:30|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1654502410000|2022-06-06 08:00:10|1090.7|1089.7|1090.8|1089.8|1090.8|1089.8|1090.7|1089.7|0
1654502430000|2022-06-06 08:00:30|1090.7|1090.1|1093.2|1091.7|1093.2|1091.9|1090.7|1090.1|11
1654502440000|2022-06-06 08:00:40|1093.3|1091.8|1092.8|1091.3|1093.3|1092.1|1092.8|1091.3|4
1654502450000|2022-06-06 08:00:50|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1
1654502460000|2022-06-06 08:01:00|1092.4|1091.4|1092.4|1091.4|1092.8|1091.6|1092.2|1091.3|0
1654502540000|2022-06-06 08:02:20|1094.8|1094.2|1093.5|1092.5|1095.1|1094.2|1093.5|1092.5|110
1654502550000|2022-06-06 08:02:30|1093.1|1092|1092.6|1091.6|1093.4|1092.5|1092.5|1091.6|10
1654502570000|2022-06-06 08:02:50|1092.3|1091.3|1091.7|1090.2|1092.3|1091.3|1091.7|1090.2|5
1654502640000|2022-06-06 08:04:00|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1654502650000|2022-06-06 08:04:10|1091.3|1090.3|1091.4|1090.8|1091.4|1090.8|1091.3|1090.3|12
1654502660000|2022-06-06 08:04:20|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|1
1654502670000|2022-06-06 08:04:30|1091.4|1090.8|1091.6|1091|1091.6|1091|1091.4|1090.8|2
1654502690000|2022-06-06 08:04:50|1091.5|1090.9|1091.6|1091|1091.6|1091|1091.5|1090.9|1
1654502710000|2022-06-06 08:05:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1654502720000|2022-06-06 08:05:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|2
1654502740000|2022-06-06 08:05:40|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1654502750000|2022-06-06 08:05:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|3
1654502760000|2022-06-06 08:06:00|1091.3|1090.7|1093.1|1092.1|1093.1|1092.4|1091.3|1090.7|8
1654502770000|2022-06-06 08:06:10|1092.4|1091.4|1092.8|1091.3|1092.9|1092.1|1092.4|1091.3|13
1654502780000|2022-06-06 08:06:20|1092.9|1092.3|1092.9|1091.9|1092.9|1092.3|1092.8|1091.9|0
1654502810000|2022-06-06 08:06:50|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|0
1654502820000|2022-06-06 08:07:00|1093|1092.4|1093.7|1093.1|1093.8|1093.1|1093|1092.3|1
1654502850000|2022-06-06 08:07:30|1093.8|1093.2|1093.9|1092.4|1094.1|1093.5|1093.8|1092.4|2
1654502860000|2022-06-06 08:07:40|1093.8|1092.9|1094|1093.4|1094|1093.4|1093.8|1092.9|0
1654502870000|2022-06-06 08:07:50|1094.9|1094.3|1095|1093.5|1095|1094.3|1094.9|1093.4|2
1654502880000|2022-06-06 08:08:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1654502890000|2022-06-06 08:08:10||1092.8||1092.8||1092.8||1092.8|1
1654502900000|2022-06-06 08:08:20|1094|1093.4|1093.9|1092.9|1094.1|1093.4|1093.9|1092.9|1
1654502910000|2022-06-06 08:08:30|||||||||1
1654502930000|2022-06-06 08:08:50|1093.8|1093.2|1094.6|1093.1|1094.6|1093.2|1093.8|1092.9|1
1654502940000|2022-06-06 08:09:00|1094.5|1093|1094.5|1093|1094.5|1093.4|1094.4|1093|2
1654502980000|2022-06-06 08:09:40|1094.4|1093.8|1094.9|1093.9|1094.9|1093.9|1094.4|1093.8|2
1654502990000|2022-06-06 08:09:50||1094.3||1094.3||1094.3||1094.3|0
1654503000000|2022-06-06 08:10:00|1095.1|1094.1|1094.8|1093.3|1095.1|1094.1|1094.6|1093.3|4
1654503010000|2022-06-06 08:10:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1654503020000|2022-06-06 08:10:20|1094.5|1093|1094.5|1093|1094.6|1093.6|1094.2|1093|0
1654503030000|2022-06-06 08:10:30|1094.4|1093.4|1094.5|1093|1094.5|1093.4|1094.4|1093|0
1654503050000|2022-06-06 08:10:50|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1
1654503060000|2022-06-06 08:11:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654503090000|2022-06-06 08:11:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1654503100000|2022-06-06 08:11:40|1093.9|1093.3|1094.9|1093.4|1094.9|1093.4|1093.9|1093.3|1
1654503110000|2022-06-06 08:11:50|1095|1093.5|1094.8|1093.8|1095|1094|1094.6|1093.5|2
1654503120000|2022-06-06 08:12:00|1094.9|1093.9|1095.1|1094.1|1095.1|1094.1|1094.9|1093.9|1
1654503130000|2022-06-06 08:12:10|1095.4|1094.4|1095.9|1094.9|1096|1094.9|1095.4|1094.4|0
1654503140000|2022-06-06 08:12:20|1096|1094.5|1095.5|1094|1096|1094.5|1095.4|1093.9|5
1654503160000|2022-06-06 08:12:40|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654503180000|2022-06-06 08:13:00|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1
1654503190000|2022-06-06 08:13:10|1096|1094.5|1096.1|1095.5|1096.3|1095.6|1095.8|1094.5|1
1654503200000|2022-06-06 08:13:20|1096.2|1095.6|1096.2|1095.6|1096.3|1095.6|1096.1|1095.3|3
1654503210000|2022-06-06 08:13:30|1096.1|1095.5|1095.8|1095.2|1096.1|1095.5|1095.8|1095.2|5
1654503220000|2022-06-06 08:13:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1654503240000|2022-06-06 08:14:00|1096|1095.4|1097|1096|1097|1096|1096|1095.4|6
1654503250000|2022-06-06 08:14:10|1097.1|1096.5|1097.5|1096.5|1097.5|1096.6|1097.1|1096.2|4
1654503260000|2022-06-06 08:14:20|1097.6|1096|1097.6|1096.6|1097.6|1096.6|1097.6|1096|3
1654503270000|2022-06-06 08:14:30|1097.3|1096.1|1097.1|1096.1|1097.3|1096.3|1097.1|1096.1|1
1654503290000|2022-06-06 08:14:50|1097.3|1095.8|1096.4|1095.4|1097.3|1095.8|1096.4|1095.4|4
1654503300000|2022-06-06 08:15:00|1096.8|1095.3|1098.4|1097.4|1098.4|1097.5|1096.8|1095.3|10
1654503310000|2022-06-06 08:15:10|1099.1|1098.1|1100|1098.5|1100|1098.8|1099.1|1098.1|17
1654503320000|2022-06-06 08:15:20|1099.9|1098.4|1099.3|1097.8|1099.9|1098.6|1099.1|1097.6|13
1654503330000|2022-06-06 08:15:30|1098.9|1097.9|1099|1098|1099.3|1098|1098.9|1097.8|0
1654503340000|2022-06-06 08:15:40|1098.9|1097.9|1098.6|1097.6|1098.9|1098|1098.6|1097.6|1
1654503350000|2022-06-06 08:15:50|1098.4|1097.8|1098.1|1097.1|1098.4|1097.8|1097.8|1097.1|7
1654503360000|2022-06-06 08:16:00|1097.8|1097.2|1097.8|1096.8|1097.9|1097.2|1097.7|1096.8|0
1654503370000|2022-06-06 08:16:10|1097.9|1096.4|1097.8|1097.2|1097.9|1097.2|1097.5|1096.4|3
1654503390000|2022-06-06 08:16:30|1097.7|1097.1|1097.6|1096.6|1097.7|1097.1|1097.6|1096.6|4
1654503420000|2022-06-06 08:17:00|1097.5|1096.9|1097.6|1097|1097.7|1097|1097.5|1096.7|0
1654503430000|2022-06-06 08:17:10|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|1
1654503440000|2022-06-06 08:17:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1654503450000|2022-06-06 08:17:30|1097.6|1096.6|1098|1096.5|1098|1096.7|1097.6|1096.5|4
1654503460000|2022-06-06 08:17:40|1097.9|1096.9|1097.7|1097.1|1097.9|1097.1|1097.7|1096.9|0
1654503470000|2022-06-06 08:17:50|1097.8|1097.2|1097.6|1096.6|1097.8|1097.2|1097.6|1096.6|1
1654503480000|2022-06-06 08:18:00|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1654503500000|2022-06-06 08:18:20|1096.8|1096.2|1097.1|1096.5|1097.1|1096.5|1096.8|1096.2|0
1654503510000|2022-06-06 08:18:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1654503520000|2022-06-06 08:18:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1654503530000|2022-06-06 08:18:50||1096.5||1096.5||1096.5||1096.5|0
1654503570000|2022-06-06 08:19:30|1097|1096.4|1096.8|1096.2|1097.1|1096.5|1096.8|1096.2|2
1654503580000|2022-06-06 08:19:40|1096.5|1095.5|1096.1|1095.5|1096.6|1096|1096.1|1095.5|2
1654503600000|2022-06-06 08:20:00|1096.3|1095.1|1096.6|1095.6|1096.6|1095.7|1096.3|1095.1|4
1654503610000|2022-06-06 08:20:10|1097|1095.5|1095.7|1094.7|1097|1095.5|1095.7|1094.5|6
1654503620000|2022-06-06 08:20:20|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1654503630000|2022-06-06 08:20:30|1096.1|1094.6|1096.1|1094.6|1096.1|1094.7|1095.7|1094.6|0
1654503640000|2022-06-06 08:20:40|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1654503680000|2022-06-06 08:21:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1654503690000|2022-06-06 08:21:30|1096.9|1095.4|1097|1095.5|1097|1096|1096.6|1095.4|3
1654503710000|2022-06-06 08:21:50|1096.9|1095.4|1096.6|1095.1|1096.9|1095.4|1096.6|1095.1|0
1654503760000|2022-06-06 08:22:40|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|3
1654503770000|2022-06-06 08:22:50|1096.5|1095|1096.1|1095.1|1096.5|1095.1|1096.1|1095|0
1654503780000|2022-06-06 08:23:00|1096|1095|1095.9|1094.9|1096|1095|1095.9|1094.9|1
1654503790000|2022-06-06 08:23:10|1095.6|1094.6|1095.3|1094.7|1095.6|1094.7|1095.3|1094.6|3
1654503830000|2022-06-06 08:23:50|1095.5|1094.9|1096.2|1094.7|1096.2|1094.9|1095.5|1094.7|3
1654503840000|2022-06-06 08:24:00|1095.8|1095.2|1095.9|1094.9|1096.1|1095.4|1095.8|1094.9|2
1654503890000|2022-06-06 08:24:50|1096.1|1094.6|1096|1094.5|1096.1|1094.6|1096|1094.5|1
1654503900000|2022-06-06 08:25:00|1095.7|1094.7|1095.6|1094.6|1096|1094.7|1095.6|1094.5|0
1654503920000|2022-06-06 08:25:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1654503930000|2022-06-06 08:25:30|1095.6|1095|1095.8|1094.8|1095.8|1095|1095.6|1094.8|0
1654503940000|2022-06-06 08:25:40|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1654503950000|2022-06-06 08:25:50|1095.7|1095.1|1096.2|1094.7|1096.2|1095.1|1095.7|1094.7|0
1654503990000|2022-06-06 08:26:30|1096.1|1095.1|1096.9|1095.9|1096.9|1095.9|1096.1|1095.1|6
1654504000000|2022-06-06 08:26:40|1097.1|1095.6|1097|1095.5|1097.1|1095.6|1097|1095.5|1
1654504020000|2022-06-06 08:27:00|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1654504050000|2022-06-06 08:27:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1654504070000|2022-06-06 08:27:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1654504080000|2022-06-06 08:28:00|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1654504090000|2022-06-06 08:28:10|1096.7|1095.7|1096.8|1095.3|1096.8|1095.7|1096.7|1095.3|0
1654504100000|2022-06-06 08:28:20|||||||||1
1654504110000|2022-06-06 08:28:30|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|3
1654504130000|2022-06-06 08:28:50|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1654504140000|2022-06-06 08:29:00|1096.1|1095.1|1096.4|1094.9|1096.4|1095.1|1096.1|1094.9|1
1654504150000|2022-06-06 08:29:10|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|0
1654504160000|2022-06-06 08:29:20|1096|1095.4|1095.9|1094.9|1096|1095.4|1095.9|1094.9|1
1654504180000|2022-06-06 08:29:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1654504210000|2022-06-06 08:30:10|1095.7|1095.1|1096|1094.5|1096.1|1095.1|1095.7|1094.5|1
1654504230000|2022-06-06 08:30:30|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1654504260000|2022-06-06 08:31:00|1095.7|1095.1|1095.9|1094.9|1095.9|1095.1|1095.7|1094.9|1
1654504280000|2022-06-06 08:31:20|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.6|1095|0
1654504330000|2022-06-06 08:32:10|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|2
1654504340000|2022-06-06 08:32:20|1095|1093.5|1094.6|1093.6|1095|1093.6|1094.6|1093.4|11
1654504350000|2022-06-06 08:32:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1654504370000|2022-06-06 08:32:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1654504390000|2022-06-06 08:33:10|1094.5|1093|1094.4|1093.4|1094.5|1093.4|1094.4|1092.9|2
1654504400000|2022-06-06 08:33:20|1094.5|1093|1094.5|1093|1094.5|1093.4|1094.4|1093|4
1654504420000|2022-06-06 08:33:40|1094.2|1093.2|1094.1|1093.1|1094.2|1093.2|1094.1|1093.1|0
1654504430000|2022-06-06 08:33:50|1093.9|1093.3|1094|1093|1094|1093.3|1093.8|1093|0
1654504440000|2022-06-06 08:34:00|1093.8|1093.2|1095.2|1093.7|1095.2|1093.7|1093.8|1093.2|4
1654504460000|2022-06-06 08:34:20||1094.2||1094.2||1094.2||1094.2|0
1654504480000|2022-06-06 08:34:40|1095.1|1094.1|1094.4|1093.4|1095.1|1094.5|1094.4|1093.4|0
1654504520000|2022-06-06 08:35:20|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1654504530000|2022-06-06 08:35:30|1094.5|1093|1094.8|1093.3|1094.8|1093.4|1094.4|1093|1
1654504550000|2022-06-06 08:35:50|||||||||1
1654504560000|2022-06-06 08:36:00|1094.4|1093.4|1094.9|1093.4|1094.9|1093.4|1094.4|1093.3|0
1654504590000|2022-06-06 08:36:30|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1654504600000|2022-06-06 08:36:40|1094.4|1093.8|1093.9|1093.3|1094.4|1093.8|1093.9|1093.3|14
1654504610000|2022-06-06 08:36:50|||||||||2
1654504630000|2022-06-06 08:37:10|1094|1093.4|1095.1|1093.6|1095.1|1093.6|1094|1093.4|2
1654504660000|2022-06-06 08:37:40|1095|1094|1095.4|1094.4|1095.7|1095.1|1095|1094|3
1654504690000|2022-06-06 08:38:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1654504700000|2022-06-06 08:38:20|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1654504710000|2022-06-06 08:38:30|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1654504720000|2022-06-06 08:38:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1654504730000|2022-06-06 08:38:50|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|0
1654504740000|2022-06-06 08:39:00|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.4|1094.8|2
1654504750000|2022-06-06 08:39:10|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1654504770000|2022-06-06 08:39:30|1096|1095.4|1096.1|1095.1|1096.2|1095.6|1096|1095.1|2
1654504780000|2022-06-06 08:39:40|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1654504790000|2022-06-06 08:39:50|1096|1095|1096|1095|1096.3|1095|1096|1094.8|0
1654504800000|2022-06-06 08:40:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1654504810000|2022-06-06 08:40:10|1096.2|1095.2|1096.3|1094.8|1096.3|1095.2|1096.1|1094.8|0
1654504820000|2022-06-06 08:40:20|1096|1095|1095.6|1095|1096|1095|1095.6|1094.8|0
1654504850000|2022-06-06 08:40:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1654504870000|2022-06-06 08:41:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1654504880000|2022-06-06 08:41:20|1095.4|1094.8|1095.2|1094.6|1095.6|1094.8|1095.2|1094.6|0
1654504890000|2022-06-06 08:41:30|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|0
1654504900000|2022-06-06 08:41:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1654504910000|2022-06-06 08:41:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1654504940000|2022-06-06 08:42:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1654504950000|2022-06-06 08:42:30|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1654504970000|2022-06-06 08:42:50|1095.6||1095.6||1095.6||1095.6||0
1654505030000|2022-06-06 08:43:50|1095.2|1093.7|1094.8|1093.8|1095.2|1093.8|1094.8|1093.6|4
1654505040000|2022-06-06 08:44:00|1094.7|1093.7|1094.6|1093.1|1094.8|1093.7|1094.4|1093.1|1
1654505080000|2022-06-06 08:44:40|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1654505100000|2022-06-06 08:45:00|1094.4|1093.8|1095.1|1094.1|1095.3|1094.1|1094.4|1093.6|7
1654505110000|2022-06-06 08:45:10|1094.9|1093.9|1095.1|1094.1|1095.1|1094.3|1094.9|1093.9|0
1654505120000|2022-06-06 08:45:20|1096.3|1095.3|1096.9|1095.4|1096.9|1095.4|1096.3|1095.3|9
1654505130000|2022-06-06 08:45:30|1096.5|1095.5|1095.9|1094.4|1096.5|1095.5|1095.9|1094.4|2
1654505140000|2022-06-06 08:45:40|1096|1094.5|1096|1094.5|1096.2|1094.7|1095.6|1094.4|0
1654505150000|2022-06-06 08:45:50|1095.9|1094.4|1095.9|1094.4|1096|1094.5|1095.9|1094.4|0
1654505160000|2022-06-06 08:46:00|1096|1094.5|1096.2|1094.7|1096.9|1095.4|1095.8|1094.5|2
1654505170000|2022-06-06 08:46:10|1096.3|1094.8|1096.1|1095.1|1096.3|1095.3|1096.1|1094.8|0
1654505180000|2022-06-06 08:46:20|1096|1095.4|1095.9|1094.4|1096.2|1095.4|1095.8|1094.3|1
1654505190000|2022-06-06 08:46:30|1095.6|1094.6|1095.8|1094.3|1095.8|1094.6|1095.6|1094.3|0
1654505200000|2022-06-06 08:46:40|1095.6|1094.6|1095.9|1094.4|1095.9|1094.6|1095.5|1094.3|0
1654505210000|2022-06-06 08:46:50|1095.8|1094.3|1095.7|1094.2|1095.8|1094.4|1095.4|1094.2|0
1654505220000|2022-06-06 08:47:00|1095.8|1094.3|1095.4|1094.4|1095.8|1094.7|1095.3|1094.3|0
1654505230000|2022-06-06 08:47:10|1095.3|1094.3|1095.8|1094.3|1095.8|1094.7|1095.2|1094.3|0
1654505240000|2022-06-06 08:47:20|1095.6|1094.6|1095.6|1094.6|1096|1094.6|1095.6|1094.3|1
1654505250000|2022-06-06 08:47:30|1095.5|1094.5|1095.7|1094.2|1095.7|1094.5|1095.4|1094.2|0
1654505280000|2022-06-06 08:48:00|1095.4|1094.4|1094.9|1093.4|1095.4|1094.4|1094.9|1093.4|1
1654505290000|2022-06-06 08:48:10|1094.6|1093.6|1094|1093.4|1094.6|1093.6|1094|1093.3|0
1654505300000|2022-06-06 08:48:20|1093.9|1093.3|1094.8|1093.3|1094.8|1093.3|1093.9|1093.3|1
1654505340000|2022-06-06 08:49:00|1094.9|1093.4|1094.8|1093.3|1094.9|1093.4|1094.8|1093.3|0
1654505350000|2022-06-06 08:49:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1654505380000|2022-06-06 08:49:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1654505400000|2022-06-06 08:50:00|1094.9|1094.3|1095.8|1094.3|1096.4|1094.9|1094.9|1094|13
1654505410000|2022-06-06 08:50:10|1095.6|1094.1|1095.3|1094.3|1095.6|1094.3|1094.9|1093.7|5
1654505420000|2022-06-06 08:50:20|1095.7|1094.2|1096|1094.5|1096.1|1094.6|1095.1|1094.2|3
1654505430000|2022-06-06 08:50:30|1095.8|1094.8|1095|1094.4|1095.9|1094.9|1095|1094.4|2
1654505440000|2022-06-06 08:50:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1654505460000|2022-06-06 08:51:00|1094.9|1094.3|1096|1094.5|1096|1094.5|1094.9|1094.3|0
1654505480000|2022-06-06 08:51:20|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1654505500000|2022-06-06 08:51:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1654505510000|2022-06-06 08:51:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|0
1654505520000|2022-06-06 08:52:00|1095.9|1094.9|1096.4|1094.9|1096.4|1095.6|1095.9|1094.9|0
1654505530000|2022-06-06 08:52:10|1096.5|1095|1096.5|1095|1096.5|1095.2|1096.1|1095|2
1654505540000|2022-06-06 08:52:20|1096.4|1094.9|1096.4|1094.9|1096.4|1095.1|1096.1|1094.8|0
1654505550000|2022-06-06 08:52:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.3|1095.9|1095.1|0
1654505560000|2022-06-06 08:52:40|1096.4|1094.9|1096.4|1094.9|1096.4|1095.5|1096.1|1094.9|1
1654505570000|2022-06-06 08:52:50|1096.5|1095|1096.3|1095.3|1096.6|1095.8|1096.3|1095|0
1654505590000|2022-06-06 08:53:10|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|0
1654505600000|2022-06-06 08:53:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1654505610000|2022-06-06 08:53:30|1096.8|1096.2|1096.4|1095.4|1096.9|1096.3|1096.3|1095.3|5
1654505620000|2022-06-06 08:53:40|1096.2|1095.2|1095.7|1095.1|1096.4|1095.2|1095.7|1094.9|0
1654505630000|2022-06-06 08:53:50|1096.3|1095.7|1096.1|1095.5|1096.5|1095.7|1096.1|1095.5|1
1654505640000|2022-06-06 08:54:00|1095.8|1095.2|1096|1094.5|1096.4|1095.2|1095.8|1094.4|12
1654505650000|2022-06-06 08:54:10|1096.1|1094.6|1096.1|1095.1|1096.4|1095.1|1095.8|1094.5|0
1654505660000|2022-06-06 08:54:20|1096.4|1094.9|1096.1|1095.1|1096.4|1095.1|1096.1|1094.9|0
1654505670000|2022-06-06 08:54:30|1095.8|1095.2|1096|1095|1096|1095.2|1095.7|1095|1
1654505680000|2022-06-06 08:54:40|1095.9|1095.3|1096|1095|1096|1095.3|1095.9|1095|1
1654505690000|2022-06-06 08:54:50|1095.8|1095.2|1096.5|1095|1096.5|1095.2|1095.8|1095|0
1654505700000|2022-06-06 08:55:00|1097.1|1095.6|1097|1095.5|1097.1|1096.3|1096.9|1095.5|9
1654505710000|2022-06-06 08:55:10|1096.8|1095.8|1096.8|1096.2|1096.9|1096.3|1096.8|1095.8|1
1654505720000|2022-06-06 08:55:20|1097|1096|1096.9|1096.3|1097|1096.3|1096.8|1096|1
1654505740000|2022-06-06 08:55:40|1097.5|1096.5|1097.1|1096.1|1097.5|1096.6|1097.1|1096.1|3
1654505750000|2022-06-06 08:55:50|1096.8|1096.2|1096.8|1096.2|1097.1|1096.2|1096.8|1096.1|1
1654505760000|2022-06-06 08:56:00|1097.4|1095.9|1095.7|1095.1|1097.4|1096.1|1095.7|1095.1|6
1654505770000|2022-06-06 08:56:10|1095.8|1095.2|1096.5|1095|1096.5|1095.2|1095.8|1094.9|14
1654505780000|2022-06-06 08:56:20|1096.2|1095.6|1096.1|1095.1|1096.6|1095.6|1096.1|1094.8|1
1654505790000|2022-06-06 08:56:30|1096.4|1094.9|1096.1|1095.1|1096.4|1095.3|1095.9|1094.8|0
1654505800000|2022-06-06 08:56:40|1096.5|1095|1096.4|1094.9|1096.5|1095.2|1096.1|1094.8|0
1654505810000|2022-06-06 08:56:50|1096.1|1095.1|1095.8|1094.8|1096.4|1095.1|1095.8|1094.8|0
1654505820000|2022-06-06 08:57:00|1095.9|1094.9|1096.1|1095.1|1096.4|1095.1|1095.9|1094.8|2
1654505830000|2022-06-06 08:57:10|1095.9|1094.9|1096.1|1095.1|1096.3|1095.1|1095.9|1094.7|0
1654505840000|2022-06-06 08:57:20|1096.5|1095|1097|1096|1097|1096|1096.5|1095|1
1654505850000|2022-06-06 08:57:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1654505860000|2022-06-06 08:57:40|1097.4|1096.6|1097.4|1096.4|1097.6|1096.6|1097.2|1096|4
1654505880000|2022-06-06 08:58:00|1097.9|1096.1|1097.4|1096.4|1097.9|1096.4|1097.4|1096.1|2
1654505890000|2022-06-06 08:58:10|1097.2|1096.6|1097.6|1097|1097.6|1097|1097.2|1096.6|2
1654505900000|2022-06-06 08:58:20|1097.8|1096.8|1097.8|1097.2|1097.8|1097.2|1097.6|1096.8|1
1654505920000|2022-06-06 08:58:40|1097.9|1097.3|1098.4|1097.4|1098.4|1097.7|1097.9|1097.3|20
1654505930000|2022-06-06 08:58:50|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|3
1654505990000|2022-06-06 08:59:50|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|2
1654506020000|2022-06-06 09:00:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|2
1654506040000|2022-06-06 09:00:40|1096|1095.4|1096.6|1095.6|1096.7|1095.6|1096|1095.2|0
1654506050000|2022-06-06 09:00:50|1096.1|1095.1|1096.6|1095.1|1096.6|1095.1|1096.1|1095|4
1654506060000|2022-06-06 09:01:00|1096.5|1095|1096.5|1095|1096.7|1095.5|1095.7|1094.8|4
1654506070000|2022-06-06 09:01:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1654506080000|2022-06-06 09:01:20|1095.9|1094.4|1096.3|1094.8|1096.4|1095.1|1095.9|1094.4|2
1654506090000|2022-06-06 09:01:30|1096.4|1094.9|1095.9|1094.9|1096.4|1094.9|1095.9|1094.8|0
1654506100000|2022-06-06 09:01:40|1096.1|1094.4|1096.1|1094.6|1096.1|1094.6|1096.1|1094.4|0
1654506150000|2022-06-06 09:02:30|1096|1095|1096.1|1095.1|1096.1|1095.1|1096|1095|0
1654506170000|2022-06-06 09:02:50|1096|1095|1096.1|1094.6|1096.1|1095|1096|1094.6|1
1654506180000|2022-06-06 09:03:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1654506210000|2022-06-06 09:03:30|1095.8|1094.8|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|2
1654506220000|2022-06-06 09:03:40|1095.2|1094.7|1095.6|1094.6|1095.6|1094.7|1095.2|1094.6|1
1654506230000|2022-06-06 09:03:50|1095.9|1094.4|1095.4|1094.4|1095.9|1094.4|1095.4|1094.3|0
1654506240000|2022-06-06 09:04:00|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1654506250000|2022-06-06 09:04:10|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1654506260000|2022-06-06 09:04:20|1095.4|1094.4|1095.4|1093.9|1095.6|1094.4|1095.2|1093.9|1
1654506290000|2022-06-06 09:04:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1654506310000|2022-06-06 09:05:10|1094.9|1094.3|1095.1|1094.1|1095.1|1094.3|1094.8|1094.1|2
1654506320000|2022-06-06 09:05:20|1095.8|1094.5|1095.2|1094.6|1095.8|1094.6|1095.2|1094.3|2
1654506330000|2022-06-06 09:05:30|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|0
1654506350000|2022-06-06 09:05:50|1095.3|1094.7|1095.8|1094.8|1095.9|1094.9|1095.3|1094.7|1
1654506360000|2022-06-06 09:06:00|1095.9|1094.9|1096.4|1094.9|1096.5|1095.5|1095.9|1094.9|7
1654506370000|2022-06-06 09:06:10|1096.2|1095.2|1096.2|1095.2|1096.6|1095.2|1096.2|1095|0
1654506380000|2022-06-06 09:06:20|1096.5|1095|1096.6|1095.6|1096.6|1095.6|1096.5|1095|0
1654506400000|2022-06-06 09:06:40|1095.9|1095.3|1095.6|1095|1095.9|1095.3|1095.6|1094.8|4
1654506410000|2022-06-06 09:06:50|1095.8|1094.8|1095.8|1094.8|1095.8|1095|1095.6|1094.8|0
1654506420000|2022-06-06 09:07:00|1095.7|1095.1|1095.9|1094.4|1095.9|1095.1|1095.7|1094.4|2
1654506440000|2022-06-06 09:07:20|1095.7|1095.1|1095.8|1094.8|1095.8|1095.1|1095.7|1094.8|0
1654506460000|2022-06-06 09:07:40|1095.9|1094.4|1095.6|1094.6|1095.9|1094.6|1095.6|1094.4|0
1654506480000|2022-06-06 09:08:00|1095.9|1094.4|1095.8|1094.8|1095.9|1094.8|1095.8|1094.4|2
1654506490000|2022-06-06 09:08:10|1095.7|1095.1|1095.9|1094.4|1095.9|1095.1|1095.7|1094.4|0
1654506560000|2022-06-06 09:09:20|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|0
1654506570000|2022-06-06 09:09:30|1095.8|1094.8|1096.3|1094.8|1096.5|1095.1|1095.8|1094.8|0
1654506600000|2022-06-06 09:10:00|1096|1094.5|1096|1094.5|1096|1094.5|1095.9|1094.4|1
1654506620000|2022-06-06 09:10:20|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|0
1654506630000|2022-06-06 09:10:30|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1654506650000|2022-06-06 09:10:50|||||||||1
1654506670000|2022-06-06 09:11:10|1095.2||1095.2||1095.2||1095.2||0
1654506680000|2022-06-06 09:11:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|2
1654506690000|2022-06-06 09:11:30|||||||||1
1654506700000|2022-06-06 09:11:40|1095.9|1094.4|1096|1094.5|1096.1|1094.6|1095.9|1094.4|1
1654506710000|2022-06-06 09:11:50|1096.1|1094.6|1096|1094.5|1096.1|1094.6|1096|1094.5|0
1654506720000|2022-06-06 09:12:00|1096.1|1094.6|1096.6|1095.1|1096.6|1095.2|1095.8|1094.5|0
1654506730000|2022-06-06 09:12:10|1096.4|1095.4|1096.5|1095|1096.6|1095.8|1096.2|1095|0
1654506750000|2022-06-06 09:12:30|1096.4|1094.9|1096.5|1095|1096.5|1095|1096.1|1094.6|0
1654506760000|2022-06-06 09:12:40|1096.4|1094.9|1096.1|1094.6|1096.4|1094.9|1096|1094.5|0
1654506770000|2022-06-06 09:12:50|1096.3|1094.8|1096.6|1095.1|1097|1095.6|1096.1|1094.8|3
1654506790000|2022-06-06 09:13:10|1096.5|1095|1096.4|1094.9|1096.5|1095|1096.4|1094.9|0
1654506800000|2022-06-06 09:13:20|1096.1|1095.5|1096.4|1095.4|1096.6|1095.7|1095.8|1094.6|0
1654506810000|2022-06-06 09:13:30|1096.6|1095.1|1096.1|1094.6|1096.6|1095.4|1096.1|1094.6|0
1654506830000|2022-06-06 09:13:50|1096.2|1095.6|1096|1094.5|1096.2|1095.6|1095.7|1094.5|0
1654506840000|2022-06-06 09:14:00|1095.7|1095.1|1095.8|1095.2|1096.1|1095.3|1095.7|1094.5|0
1654506850000|2022-06-06 09:14:10|1096.2|1094.7|1096|1094.5|1096.2|1094.7|1096|1094.5|0
1654506860000|2022-06-06 09:14:20|1095.9|1094.9|1096|1094.5|1096|1095.3|1095.8|1094.5|2
1654506900000|2022-06-06 09:15:00|1095.7|1094.7|1095.9|1094.9|1096|1094.9|1095.3|1094.5|2
1654506910000|2022-06-06 09:15:10|1095.8|1095.2|1097.1|1096.1|1097.4|1096.2|1095.8|1095.2|15
1654506920000|2022-06-06 09:15:20|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654506930000|2022-06-06 09:15:30|1097.4|1095.9|1097.3|1096.3|1097.5|1096.3|1097.3|1095.9|3
1654506940000|2022-06-06 09:15:40|1097.4|1096.4|1097.5|1096|1097.5|1096.4|1097.4|1096|1
1654506960000|2022-06-06 09:16:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1654506980000|2022-06-06 09:16:20|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|0
1654506990000|2022-06-06 09:16:30|1097.7|1096.2|1097.6|1096.1|1097.7|1096.2|1097.5|1096|0
1654507000000|2022-06-06 09:16:40|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654507010000|2022-06-06 09:16:50|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1654507020000|2022-06-06 09:17:00|1097.9|1096.4|1098|1096.5|1098|1096.5|1097.9|1096.4|0
1654507030000|2022-06-06 09:17:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654507040000|2022-06-06 09:17:20|1098.2|1096.7|1098.3|1097.3|1098.3|1097.3|1098.2|1096.7|2
1654507050000|2022-06-06 09:17:30|1098.1|1097.1|1097.9|1097.3|1098.1|1097.4|1097.9|1097.1|9
1654507060000|2022-06-06 09:17:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.1|4
1654507080000|2022-06-06 09:18:00|1098.9|1097.4|1098.6|1097.6|1098.9|1097.7|1098.3|1097.4|8
1654507120000|2022-06-06 09:18:40|1098.9|1097.4|1098.6|1097.6|1098.9|1097.6|1098.6|1097.4|1
1654507140000|2022-06-06 09:19:00|1098.3|1097.3|1098.2|1097.6|1098.3|1097.6|1098.2|1097.3|2
1654507150000|2022-06-06 09:19:10|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1096.8|11
1654507160000|2022-06-06 09:19:20|1097.9|1097.6|1098.6|1098|1098.7|1098|1097.9|1097.6|4
1654507170000|2022-06-06 09:19:30|1098.7|1097.7|1098.7|1098.1|1098.8|1098.2|1098.1|1097.5|4
1654507180000|2022-06-06 09:19:40|1098.9|1097.9|1099.4|1097.9|1099.4|1097.9|1098.5|1097.8|11
1654507190000|2022-06-06 09:19:50|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|1
1654507200000|2022-06-06 09:20:00|1099.6|1098.1|1099.5|1098|1099.6|1098.7|1099.3|1098|2
1654507210000|2022-06-06 09:20:10|1099.3|1098.7|1099.6|1099|1099.6|1099|1099.2|1098.6|1
1654507220000|2022-06-06 09:20:20|1099.8|1098.6|1099.8|1098.3|1099.8|1098.6|1099.8|1098.3|0
1654507230000|2022-06-06 09:20:30|1099.6|1098.6|1099.3|1098.7|1099.6|1098.7|1099.3|1098.6|0
1654507260000|2022-06-06 09:21:00|1099.5|1098.5|1099.3|1098.7|1099.5|1098.7|1099.2|1098.5|9
1654507270000|2022-06-06 09:21:10|1099.5|1098.5|1099.3|1097.8|1099.5|1098.6|1099.1|1097.8|6
1654507280000|2022-06-06 09:21:20|1098.9|1097.9|1099.3|1098.7|1099.4|1098.7|1098.6|1097.5|21
1654507290000|2022-06-06 09:21:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|5
1654507320000|2022-06-06 09:22:00|1101.7|1100.2|1101.9|1100.9|1102.4|1101.6|1101.7|1100.2|70
1654507330000|2022-06-06 09:22:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|2
1654507340000|2022-06-06 09:22:20|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1654507360000|2022-06-06 09:22:40|||||||||2
1654507370000|2022-06-06 09:22:50|1100.8|1100.2|1100.9|1099.4|1101|1100.2|1100.7|1099.4|0
1654507380000|2022-06-06 09:23:00|1100.4|1099.8|1100.9|1099.4|1100.9|1099.8|1100.4|1099.4|3
1654507390000|2022-06-06 09:23:10|1100.4|1100.3|1100.2|1099.6|1100.4|1100.3|1100.2|1099.4|7
1654507400000|2022-06-06 09:23:20|1100.6||1100.6||1100.6||1100.6||0
1654507410000|2022-06-06 09:23:30|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1654507420000|2022-06-06 09:23:40|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1654507440000|2022-06-06 09:24:00|1099.9|1099.3|1099.6|1099|1099.9|1099.3|1099.6|1098.9|8
1654507450000|2022-06-06 09:24:10|1099.8|1098.8|1099.8|1098.8|1099.8|1099|1099.4|1098.8|7
1654507460000|2022-06-06 09:24:20|||||||||1
1654507510000|2022-06-06 09:25:10|1100.4|1098.9|1100.6|1100|1100.8|1100|1100.4|1098.9|0
1654507520000|2022-06-06 09:25:20|1100.4|1099.4|1100.4|1099.4|1100.7|1099.9|1100.4|1099.2|3
1654507530000|2022-06-06 09:25:30|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1654507540000|2022-06-06 09:25:40|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1654507550000|2022-06-06 09:25:50|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1654507560000|2022-06-06 09:26:00|1100.7|1099.2|1100.4|1099.4|1100.7|1099.6|1100.4|1099.2|0
1654507570000|2022-06-06 09:26:10|1100.6|1099.1|1100.4|1099.4|1100.6|1099.4|1100.4|1099.1|0
1654507580000|2022-06-06 09:26:20|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1654507610000|2022-06-06 09:26:50|1100.1|1099.5|1100.7|1099.2|1100.7|1099.5|1100.1|1099.1|1
1654507640000|2022-06-06 09:27:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1654507650000|2022-06-06 09:27:30|1100.6|1099.6|1100.7|1099.2|1100.7|1099.6|1100.5|1099.2|1
1654507660000|2022-06-06 09:27:40|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1654507670000|2022-06-06 09:27:50|1100.7|1099.2|1100.4|1099.4|1100.8|1099.4|1100.4|1099.2|2
1654507680000|2022-06-06 09:28:00|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1654507720000|2022-06-06 09:28:40|1100.2|1099.6|1100.1|1099.5|1100.2|1099.6|1100.1|1099.5|1
1654507730000|2022-06-06 09:28:50|1100.2|1099.6|1101.4|1099.9|1101.4|1099.9|1100.2|1099.6|3
1654507740000|2022-06-06 09:29:00|1101.1|1100.1|1101.1|1100.1|1101.3|1100.2|1100.8|1099.8|3
1654507750000|2022-06-06 09:29:10|1100.7|1100|1100.3|1099.7|1100.7|1100|1100.3|1099.6|5
1654507760000|2022-06-06 09:29:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654507780000|2022-06-06 09:29:40|1100.2|1099.6|1100.2|1099.6|1100.3|1099.7|1100.2|1099.6|2
1654507800000|2022-06-06 09:30:00|1100.3|1099.7|1100.3|1099.3|1100.3|1099.7|1100.2|1099.3|5
1654507820000|2022-06-06 09:30:20|1100.5|1099|1100.1|1099.5|1100.5|1099.5|1100.1|1099|4
1654507830000|2022-06-06 09:30:30|1099.9|1099.3|1100.1|1099.5|1100.1|1099.5|1099.9|1099.3|4
1654507840000|2022-06-06 09:30:40|1100.2|1099.6|1100.3|1099.3|1100.4|1099.8|1100.2|1099.3|1
1654507850000|2022-06-06 09:30:50|1100.4|1099.4|1100.4|1099.8|1100.4|1099.8|1100.2|1099.4|0
1654507860000|2022-06-06 09:31:00|1100.3|1099.7|1100.3|1099.3|1100.3|1099.7|1099.9|1099.3|11
1654507890000|2022-06-06 09:31:30|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.3|1099.3|0
1654507900000|2022-06-06 09:31:40|1100.3|1099.3|1100|1099.4|1100.4|1099.4|1100|1099.3|2
1654507930000|2022-06-06 09:32:10|||||||||1
1654507940000|2022-06-06 09:32:20|1100.1|1099.5|1099.9|1099.3|1100.1|1099.5|1099.9|1099.3|2
1654507950000|2022-06-06 09:32:30|1099.8|1099.2|1099.9|1098.4|1099.9|1099.2|1099.6|1098.4|1
1654507970000|2022-06-06 09:32:50|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|0
1654508020000|2022-06-06 09:33:40|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.6|1098.1|4
1654508030000|2022-06-06 09:33:50|1099.1|1098.5|1098.3|1097.7|1099.1|1098.5|1098.3|1097.7|1
1654508040000|2022-06-06 09:34:00|||||||||1
1654508050000|2022-06-06 09:34:10|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1098.1|1097.5|2
1654508070000|2022-06-06 09:34:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654508080000|2022-06-06 09:34:40|1098.3|1097.7|1098.6|1098|1098.9|1098|1098.3|1097.7|1
1654508090000|2022-06-06 09:34:50|1098.9|1097.9|1099.7|1098.7|1099.7|1098.7|1098.6|1097.9|1
1654508100000|2022-06-06 09:35:00|1099.6|1099|1099.7|1098.7|1099.7|1099|1099.6|1098.7|3
1654508120000|2022-06-06 09:35:20|1099.9|1098.4|1099.7|1098.2|1099.9|1098.4|1099.7|1098.2|1
1654508130000|2022-06-06 09:35:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1654508140000|2022-06-06 09:35:40|1099.7|1098.7|1099.8|1098.8|1099.8|1099|1099.6|1098.7|2
1654508160000|2022-06-06 09:36:00|1100|1098.5|1099.9|1098.4|1100|1098.5|1099.9|1098.4|3
1654508170000|2022-06-06 09:36:10|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1654508200000|2022-06-06 09:36:40|1099.6|1099|1099.1|1098.5|1099.6|1099|1099.1|1098.4|4
1654508250000|2022-06-06 09:37:30|||||||||1
1654508260000|2022-06-06 09:37:40|1099.2|1098.2|1099.3|1097.8|1099.3|1098.2|1098.9|1097.8|2
1654508280000|2022-06-06 09:38:00|1099.1|1098.1|1099.2|1098.2|1099.2|1098.2|1099.1|1098.1|0
1654508300000|2022-06-06 09:38:20||1098.6||1098.6||1098.6||1098.6|1
1654508310000|2022-06-06 09:38:30|1099.1|1098.5|1098.7|1098.1|1099.1|1098.5|1098.7|1098.1|1
1654508320000|2022-06-06 09:38:40|1098.6|1098|1098.7|1097.7|1098.7|1098|1098.5|1097.7|3
1654508360000|2022-06-06 09:39:20|1098.4|1097.8|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|0
1654508370000|2022-06-06 09:39:30|1098|1097.4|1097.9|1096.9|1098.1|1097.4|1097.8|1096.9|3
1654508400000|2022-06-06 09:40:00|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1654508410000|2022-06-06 09:40:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|4
1654508430000|2022-06-06 09:40:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654508440000|2022-06-06 09:40:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1654508460000|2022-06-06 09:41:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1
1654508470000|2022-06-06 09:41:10|1097.8|1097.2|1098.2|1096.7|1098.3|1097.4|1097.8|1096.7|2
1654508500000|2022-06-06 09:41:40|1097.9|1096.9|1098.2|1096.7|1098.2|1096.9|1097.9|1096.7|0
1654508510000|2022-06-06 09:41:50|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654508520000|2022-06-06 09:42:00|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1097.9|1096.7|0
1654508540000|2022-06-06 09:42:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654508550000|2022-06-06 09:42:30|1098.2|1097.2|1097.7|1097.1|1098.2|1097.2|1097.7|1097.1|0
1654508560000|2022-06-06 09:42:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|1
1654508570000|2022-06-06 09:42:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1654508580000|2022-06-06 09:43:00|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|1
1654508600000|2022-06-06 09:43:20||1097.1||1097.1||1097.1||1097.1|1
1654508610000|2022-06-06 09:43:30|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1654508640000|2022-06-06 09:44:00|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654508650000|2022-06-06 09:44:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1654508660000|2022-06-06 09:44:20|1097.7|1097.1|1097.7|1096.7|1097.7|1097.1|1097.7|1096.7|4
1654508670000|2022-06-06 09:44:30|1097.4|1096.8|1097.1|1096.5|1097.4|1096.8|1097.1|1096.3|0
1654508680000|2022-06-06 09:44:40|1098.2|1096.7|1097.7|1096.7|1098.2|1097.1|1097.7|1096.7|1
1654508720000|2022-06-06 09:45:20|1097.5|1096.9|1097.6|1097|1097.7|1097|1097.5|1096.7|0
1654508730000|2022-06-06 09:45:30|1097.7|1096.7|1097.6|1097|1097.7|1097|1097.6|1096.7|0
1654508750000|2022-06-06 09:45:50|1097.7|1096.7|1097.4|1096.8|1097.7|1096.9|1097.4|1096.7|0
1654508760000|2022-06-06 09:46:00|1097.3|1096.7|1098.1|1097.5|1098.2|1097.5|1097.3|1096.7|1
1654508810000|2022-06-06 09:46:50|1098.2|1097.2|1098.2|1096.7|1098.2|1097.2|1098.1|1096.7|2
1654508820000|2022-06-06 09:47:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654508850000|2022-06-06 09:47:30|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|0
1654508880000|2022-06-06 09:48:00|1097.6|1097|1098.1|1097.1|1098.1|1097.1|1097.6|1097|2
1654508920000|2022-06-06 09:48:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654508960000|2022-06-06 09:49:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1654508970000|2022-06-06 09:49:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654508980000|2022-06-06 09:49:40|1098.2|1097.2|1097.7|1097.1|1098.2|1097.2|1097.7|1097.1|5
1654509000000|2022-06-06 09:50:00|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|2
1654509010000|2022-06-06 09:50:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654509020000|2022-06-06 09:50:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.6|1097|1
1654509040000|2022-06-06 09:50:40|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654509050000|2022-06-06 09:50:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654509060000|2022-06-06 09:51:00|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.4|3
1654509070000|2022-06-06 09:51:10|1097.3|1096.2|1097.1|1095.6|1097.3|1096.2|1097.1|1095.6|0
1654509080000|2022-06-06 09:51:20|1096.6|1096|1097.5|1096|1097.5|1096.2|1096.6|1095.9|2
1654509090000|2022-06-06 09:51:30|1097.2|1096.2|1097.3|1095.8|1097.3|1096.2|1097.2|1095.8|1
1654509100000|2022-06-06 09:51:40|1097|1095.5|1097.2|1095.7|1097.2|1095.7|1097|1095.5|0
1654509110000|2022-06-06 09:51:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1654509120000|2022-06-06 09:52:00|1097.1|1095.6|1097.2|1095.7|1097.2|1095.7|1097.1|1095.6|0
1654509130000|2022-06-06 09:52:10|1097.1|1096.1|1097|1095.5|1097.1|1096.1|1097|1095.5|0
1654509140000|2022-06-06 09:52:20|1097.1|1095.6|1097.2|1095.7|1097.2|1095.7|1097.1|1095.6|0
1654509170000|2022-06-06 09:52:50|1097.1|1095.6|1096.9|1095.4|1097.1|1095.6|1096.9|1095.4|0
1654509230000|2022-06-06 09:53:50|1096.7|1095.7|1097.2|1096.2|1097.2|1096.2|1096.7|1095.7|0
1654509240000|2022-06-06 09:54:00|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|0
1654509250000|2022-06-06 09:54:10|1097.2|1096.2|1097.4|1095.9|1097.5|1096.2|1096.8|1095.9|1
1654509270000|2022-06-06 09:54:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1654509280000|2022-06-06 09:54:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1654509310000|2022-06-06 09:55:10|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1654509360000|2022-06-06 09:56:00|1097|1096.4|1097.7|1097.1|1097.7|1097.1|1097|1096.4|2
1654509370000|2022-06-06 09:56:10|1097.6|1097|1097.8|1096.3|1097.8|1097|1097.5|1096.3|2
1654509390000|2022-06-06 09:56:30|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1654509410000|2022-06-06 09:56:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654509420000|2022-06-06 09:57:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654509440000|2022-06-06 09:57:20|1097.7|1097.1|1097.4|1096.4|1097.7|1097.1|1097.4|1096.4|5
1654509460000|2022-06-06 09:57:40|1097.1|1096.5|1097.2|1096.2|1097.3|1096.5|1097.1|1096.2|0
1654509490000|2022-06-06 09:58:10|1096.7|1096.1|1096.7|1095.7|1096.7|1096.1|1096.7|1095.7|1
1654509500000|2022-06-06 09:58:20|1097.2||1097.2||1097.2||1097.2||1
1654509560000|2022-06-06 09:59:20|1097.3|1095.8|1097.2|1095.7|1097.3|1095.8|1097.2|1095.7|1
1654509620000|2022-06-06 10:00:20|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1654509640000|2022-06-06 10:00:40|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1654509660000|2022-06-06 10:01:00|1097|1095.5|1097.2|1095.7|1097.4|1095.9|1096.3|1095.4|4
1654509720000|2022-06-06 10:02:00|1097.3|1095.8|1096.8|1096.2|1097.4|1096.3|1096.8|1095.8|0
1654509740000|2022-06-06 10:02:20|1097.2||1097.2||1097.2||1097.2||1
1654509780000|2022-06-06 10:03:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654509800000|2022-06-06 10:03:20|1097.6|1096.1|1097.2|1096.2|1097.6|1096.3|1097.2|1096.1|0
1654509820000|2022-06-06 10:03:40|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654509840000|2022-06-06 10:04:00|1097.1|1096.5|1097.1|1096.5|1097.2|1096.5|1097.1|1096.2|0
1654509850000|2022-06-06 10:04:10|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1654509890000|2022-06-06 10:04:50|||||||||1
1654509900000|2022-06-06 10:05:00|1097.4|1096.4|1097.2|1096.2|1097.4|1096.4|1097.2|1096.2|2
1654509920000|2022-06-06 10:05:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1654509930000|2022-06-06 10:05:30|1097.2|1096.6|1097.6|1097|1097.7|1097|1097.2|1096.6|1
1654509990000|2022-06-06 10:06:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|2
1654510010000|2022-06-06 10:06:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654510020000|2022-06-06 10:07:00|1096.9|1096.3|1097.4|1096.4|1097.4|1096.5|1096.7|1096.1|7
1654510040000|2022-06-06 10:07:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654510050000|2022-06-06 10:07:30|1097.5|1096.5|1097.4|1096.4|1097.5|1096.5|1097.1|1096.4|1
1654510060000|2022-06-06 10:07:40|1097.1|1096.5|1097.1|1096.5|1097.5|1096.7|1096.8|1096.2|1
1654510080000|2022-06-06 10:08:00|1097.2|1096.2|1097.1|1096.5|1097.2|1096.5|1097|1096.2|0
1654510090000|2022-06-06 10:08:10|1097.2|1096.2|1096.9|1096.3|1097.2|1096.3|1096.9|1096.2|0
1654510100000|2022-06-06 10:08:20|1096.7|1096.1|1097.1|1096.5|1097.2|1096.5|1096.7|1096.1|2
1654510120000|2022-06-06 10:08:40|1097.2|1096.2|1097.1|1096.5|1097.2|1096.5|1097|1096.2|0
1654510130000|2022-06-06 10:08:50|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654510140000|2022-06-06 10:09:00|1097.2|1096.2|1097.4|1096.4|1097.4|1096.5|1097.1|1096.2|0
1654510180000|2022-06-06 10:09:40|1097.3|1096.7|1097.5|1096.5|1097.5|1096.7|1097.3|1096.5|0
1654510190000|2022-06-06 10:09:50|1097.3|1096.7|1097.4|1096.4|1097.5|1096.7|1097.3|1096.4|0
1654510210000|2022-06-06 10:10:10|1097.2|1096.2|1097.9|1096.4|1097.9|1096.7|1097.2|1096.2|5
1654510230000|2022-06-06 10:10:30|1097.2|1096.6|1097.9|1096.4|1097.9|1096.6|1097.2|1096.4|1
1654510240000|2022-06-06 10:10:40|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1654510260000|2022-06-06 10:11:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1
1654510270000|2022-06-06 10:11:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654510300000|2022-06-06 10:11:40|1097.4|1096.8|1097.5|1096.5|1097.5|1096.9|1097.3|1096.5|1
1654510310000|2022-06-06 10:11:50|1097.3|1096.7|1097.8|1096.3|1097.8|1096.7|1097.3|1096.3|1
1654510320000|2022-06-06 10:12:00|1097.7|1096.7|1097.9|1096.4|1097.9|1096.7|1097.7|1096.4|1
1654510330000|2022-06-06 10:12:10|1097.7|1096.7|1097.9|1096.4|1097.9|1096.7|1097.7|1096.4|0
1654510340000|2022-06-06 10:12:20|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1097.6|1096.1|0
1654510380000|2022-06-06 10:13:00|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654510390000|2022-06-06 10:13:10|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654510400000|2022-06-06 10:13:20|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|0
1654510420000|2022-06-06 10:13:40|1097.2|1096.2|1097|1096|1097.4|1096.5|1097|1095.9|3
1654510440000|2022-06-06 10:14:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1654510450000|2022-06-06 10:14:10|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1654510460000|2022-06-06 10:14:20|1097||1097||1097||1097||0
1654510470000|2022-06-06 10:14:30|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.7|1095.5|0
1654510500000|2022-06-06 10:15:00|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|0
1654510510000|2022-06-06 10:15:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1
1654510520000|2022-06-06 10:15:20|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1654510590000|2022-06-06 10:16:30|1096.2|1095.6|1096.7|1096.1|1096.7|1096.1|1096.1|1095.5|1
1654510600000|2022-06-06 10:16:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|4
1654510620000|2022-06-06 10:17:00|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1654510630000|2022-06-06 10:17:10|||||||||1
1654510680000|2022-06-06 10:18:00|1097.2|1096.6|1097.6|1097|1097.7|1097|1097.1|1096.5|10
1654510700000|2022-06-06 10:18:20|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|0
1654510720000|2022-06-06 10:18:40|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|4
1654510730000|2022-06-06 10:18:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|1
1654510740000|2022-06-06 10:19:00|||||||||4
1654510750000|2022-06-06 10:19:10|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|6
1654510790000|2022-06-06 10:19:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654510800000|2022-06-06 10:20:00|1097.7|1097.1|1097.8|1096.8|1097.8|1097.1|1097.6|1096.8|6
1654510810000|2022-06-06 10:20:10|1097.6|1097|1097.7|1096.7|1097.7|1097|1097.5|1096.7|1
1654510850000|2022-06-06 10:20:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654510860000|2022-06-06 10:21:00|1097.6|1097|1097.7|1096.7|1097.7|1097|1097.6|1096.7|0
1654510880000|2022-06-06 10:21:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1654510900000|2022-06-06 10:21:40|1097.6|1096.6|1097.7|1096.7|1097.7|1096.7|1097.6|1096.6|0
1654510950000|2022-06-06 10:22:30|||||||||1
1654510960000|2022-06-06 10:22:40|1097.3||1097.3||1097.3||1097.3||1
1654511040000|2022-06-06 10:24:00|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|2
1654511090000|2022-06-06 10:24:50|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|0
1654511100000|2022-06-06 10:25:00|1097.6|1096.6|1098|1097.4|1098.1|1097.5|1097.6|1096.6|16
1654511110000|2022-06-06 10:25:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|4
1654511140000|2022-06-06 10:25:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|5
1654511150000|2022-06-06 10:25:50|1098.1|1097|1098.1|1097.1|1098.1|1097.1|1098.1|1097|5
1654511160000|2022-06-06 10:26:00|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|0
1654511170000|2022-06-06 10:26:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654511190000|2022-06-06 10:26:30|1098|1097.4|1098.8|1098.2|1098.8|1098.2|1097.9|1097.3|10
1654511200000|2022-06-06 10:26:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|10
1654511210000|2022-06-06 10:26:50|1098.7|1097.7|1098.2|1097.2|1098.7|1097.7|1098.2|1097.2|0
1654511260000|2022-06-06 10:27:40|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|2
1654511270000|2022-06-06 10:27:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|2
1654511280000|2022-06-06 10:28:00|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.4|1096.8|1
1654511290000|2022-06-06 10:28:10|1097.5|1096.9|1097.7|1096.7|1097.7|1096.9|1097.5|1096.7|1
1654511310000|2022-06-06 10:28:30|1097.5|1096.9|1098|1096.5|1098.1|1096.9|1097.5|1096.5|2
1654511330000|2022-06-06 10:28:50|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1654511340000|2022-06-06 10:29:00|1098|1096.5|1097.8|1096.8|1098|1096.8|1097.8|1096.5|2
1654511350000|2022-06-06 10:29:10|1097.9|1096.9|1098.4|1096.9|1098.4|1097.2|1097.8|1096.5|1
1654511360000|2022-06-06 10:29:20|1097.7|1096.7|1097.8|1097.2|1097.8|1097.2|1097.5|1096.7|2
1654511370000|2022-06-06 10:29:30|1097.7|1097.1|1098.1|1096.6|1098.4|1097.1|1097.3|1096.6|5
1654511400000|2022-06-06 10:30:00|1097.7|1096.7|1097.8|1097.2|1098|1097.2|1097.7|1096.7|1
1654511430000|2022-06-06 10:30:30|1097.9|1097.3|1098.1|1097.5|1098.1|1097.5|1097.9|1097.3|1
1654511460000|2022-06-06 10:31:00|||||||||1
1654511470000|2022-06-06 10:31:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654511500000|2022-06-06 10:31:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|8
1654511510000|2022-06-06 10:31:50|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|1
1654511540000|2022-06-06 10:32:20|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|1
1654511550000|2022-06-06 10:32:30|1097.5|1096|1097.5|1096|1097.6|1096.1|1097.5|1096|3
1654511570000|2022-06-06 10:32:50|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1654511580000|2022-06-06 10:33:00|1097.4|1095.9|1097.5|1096|1097.5|1096|1097.4|1095.9|0
1654511640000|2022-06-06 10:34:00|1097.2|1096.2|1097.1|1095.6|1097.2|1096.2|1097.1|1095.6|3
1654511650000|2022-06-06 10:34:10|1097.2|1095.7|1097.1|1095.6|1097.3|1096.4|1096.9|1095.6|3
1654511670000|2022-06-06 10:34:30|1097.2|1095.7|1097.2|1096.2|1097.5|1096.4|1096.9|1095.7|1
1654511680000|2022-06-06 10:34:40|1097.4|1095.9|1097.3|1096.7|1097.4|1096.7|1097.2|1095.9|3
1654511710000|2022-06-06 10:35:10|1098.3|1096.8|1098.3|1096.8|1098.3|1097.2|1098.2|1096.8|2
1654511760000|2022-06-06 10:36:00|1098.1|1097.1|1097.8|1097.2|1098.4|1097.2|1097.7|1096.7|0
1654511780000|2022-06-06 10:36:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|2
1654511800000|2022-06-06 10:36:40|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|2
1654511810000|2022-06-06 10:36:50|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|2
1654511820000|2022-06-06 10:37:00|1098.2|1097.6|1098.8|1097.3|1098.9|1097.8|1098.2|1097.3|8
1654511830000|2022-06-06 10:37:10|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1654511850000|2022-06-06 10:37:30|1098.5|1097.9|1098.8|1097.3|1098.9|1098|1098.5|1097.3|10
1654511860000|2022-06-06 10:37:40|1098|1097.4|1098.5|1097.9|1098.9|1097.9|1097.8|1096.9|4
1654511890000|2022-06-06 10:38:10|1098.4|1097.8|1098.4|1097.8|1098.6|1097.8|1098.4|1097.6|10
1654511900000|2022-06-06 10:38:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|2
1654511920000|2022-06-06 10:38:40|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|3
1654511930000|2022-06-06 10:38:50|1098.6|1098|1098.6|1098|1098.7|1098.1|1098.5|1097.9|2
1654511940000|2022-06-06 10:39:00|1098.7|1098.1|1099.5|1098|1099.5|1098.4|1098.7|1098|18
1654511950000|2022-06-06 10:39:10|1099.3|1098.3|1099.4|1098.8|1099.5|1098.8|1099.3|1098.3|0
1654511960000|2022-06-06 10:39:20|1099.6|1098.6|1098.9|1097.9|1099.6|1098.6|1098.9|1097.9|4
1654511970000|2022-06-06 10:39:30|1099|1098|1098.9|1097.9|1099|1098.2|1098.8|1097.9|0
1654512000000|2022-06-06 10:40:00|1100.3|1099.3|1099.9|1098.9|1100.3|1099.4|1099.9|1098.9|96
1654512020000|2022-06-06 10:40:20|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1654512030000|2022-06-06 10:40:30|1099.6|1099|1099.5|1098.9|1099.6|1099|1099.5|1098.9|0
1654512040000|2022-06-06 10:40:40|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|1
1654512050000|2022-06-06 10:40:50|1100.4|1099.4|1101|1099.5|1101|1099.5|1100.2|1098.8|2
1654512060000|2022-06-06 10:41:00|1100.7|1099.7|1099.8|1099.2|1100.7|1099.7|1099.8|1099.2|2
1654512090000|2022-06-06 10:41:30|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|0
1654512100000|2022-06-06 10:41:40|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|2
1654512110000|2022-06-06 10:41:50|1100.8|1099.3|1100.8|1099.3|1100.8|1099.7|1100.4|1099.3|0
1654512120000|2022-06-06 10:42:00|1100.7|1099.7|1100.5|1099.5|1100.8|1099.7|1100.4|1099.2|1
1654512130000|2022-06-06 10:42:10|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1654512140000|2022-06-06 10:42:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1654512160000|2022-06-06 10:42:40|1100.2|1099.2|1100.2|1099.2|1100.2|1099.5|1100.1|1099.2|0
1654512170000|2022-06-06 10:42:50|1100.5|1099.5|1099.9|1099.3|1100.5|1099.5|1099.9|1099.3|20
1654512180000|2022-06-06 10:43:00|1099.8|1099.2|1100.5|1099|1100.5|1099.2|1099.8|1099|1
1654512190000|2022-06-06 10:43:10|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1654512210000|2022-06-06 10:43:30|1100|1099.4|1100.1|1099.5|1100.1|1099.5|1100|1099.4|0
1654512230000|2022-06-06 10:43:50|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1654512240000|2022-06-06 10:44:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|2
1654512280000|2022-06-06 10:44:40|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1654512290000|2022-06-06 10:44:50|||||||||1
1654512300000|2022-06-06 10:45:00|1099.5|1098.5|1098.7|1098.1|1099.5|1098.5|1098.7|1098.1|6
1654512310000|2022-06-06 10:45:10|||||||||1
1654512330000|2022-06-06 10:45:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1
1654512400000|2022-06-06 10:46:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1654512410000|2022-06-06 10:46:50|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1654512440000|2022-06-06 10:47:20|1099.2|1098.2|1098.9|1098.3|1099.2|1098.3|1098.9|1098.2|4
1654512450000|2022-06-06 10:47:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1654512480000|2022-06-06 10:48:00|1098.8|1098.2|1098.8|1098.2|1099.1|1098.2|1098.8|1097.9|3
1654512530000|2022-06-06 10:48:50|1099|1098|1099.2|1098.2|1099.2|1098.2|1098.7|1098|1
1654512550000|2022-06-06 10:49:10|1099.4|1097.9|1099.2|1098.2|1099.4|1098.2|1099.2|1097.9|1
1654512580000|2022-06-06 10:49:40|1099.4|1097.9|1099.2|1098.2|1099.4|1098.2|1099.1|1097.9|0
1654512590000|2022-06-06 10:49:50|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1
1654512600000|2022-06-06 10:50:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654512620000|2022-06-06 10:50:20|1099.1|1098.5|1099.2|1098.2|1099.2|1098.5|1099.1|1098.2|0
1654512640000|2022-06-06 10:50:40|||||||||2
1654512650000|2022-06-06 10:50:50|1099.1|1098.1|1099.2|1097.7|1099.2|1098.1|1099|1097.7|0
1654512670000|2022-06-06 10:51:10|1098.5|1097.9|1098|1097.4|1098.5|1097.9|1098|1097.4|17
1654512680000|2022-06-06 10:51:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1654512690000|2022-06-06 10:51:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654512710000|2022-06-06 10:51:50|1097.6|1097|1097.4|1096.8|1097.7|1097|1097.4|1096.7|1
1654512720000|2022-06-06 10:52:00|1097.2|1096.6|1097.7|1096.7|1097.7|1096.7|1097.2|1096.6|3
1654512780000|2022-06-06 10:53:00|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|0
1654512800000|2022-06-06 10:53:20|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1
1654512810000|2022-06-06 10:53:30|||||||||2
1654512830000|2022-06-06 10:53:50|1097.4|1096.8|1097.1|1096.5|1097.4|1096.8|1097.1|1096.5|0
1654512850000|2022-06-06 10:54:10||1096.1||1096.1||1096.1||1096.1|2
1654512860000|2022-06-06 10:54:20|1096.8|1096.2|1096.8|1096.2|1097.1|1096.2|1096.6|1095.6|0
1654512870000|2022-06-06 10:54:30|1096.9|1096.3|1097.2|1096.2|1097.2|1096.3|1096.9|1096.2|0
1654512880000|2022-06-06 10:54:40|1096.9|1096.3|1097.1|1096.5|1097.3|1096.5|1096.9|1095.8|0
1654512900000|2022-06-06 10:55:00|1097|1096.4|1097.1|1095.6|1097.1|1096.4|1096.9|1095.6|1
1654512930000|2022-06-06 10:55:30|1096.8|1096.2|1097.1|1095.6|1097.1|1096.2|1096.8|1095.5|0
1654512940000|2022-06-06 10:55:40|1096.7|1095.7|1096.7|1095.7|1097.1|1096.2|1096.7|1095.6|0
1654512960000|2022-06-06 10:56:00|1097|1095.5|1097.1|1095.6|1097.1|1095.6|1097|1095.5|0
1654512990000|2022-06-06 10:56:30|1096.8|1096.2|1097.1|1096.1|1097.1|1096.4|1096.8|1096.1|2
1654513010000|2022-06-06 10:56:50|1097.3|1095.8|1097.1|1096.1|1097.3|1096.1|1097|1095.8|0
1654513140000|2022-06-06 10:59:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1654513160000|2022-06-06 10:59:20|||||||||2
1654513210000|2022-06-06 11:00:10|1096.7|1095.7|1096.5|1095.9|1096.7|1095.9|1096.5|1095.7|5
1654513240000|2022-06-06 11:00:40|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|1
1654513260000|2022-06-06 11:01:00|1096.3|1095.7|1096.5|1095|1096.6|1095.7|1095.8|1095|2
1654513270000|2022-06-06 11:01:10|1096.3|1095.3|1096.4|1095.4|1096.6|1095.4|1096.3|1095|0
1654513280000|2022-06-06 11:01:20|1096.5|1095.5|1097.1|1096.5|1097.2|1096.5|1096.5|1095.5|2
1654513290000|2022-06-06 11:01:30|1097|1096.4|1097.2|1096.2|1097.6|1096.8|1097|1095.6|0
1654513300000|2022-06-06 11:01:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1654513310000|2022-06-06 11:01:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1654513320000|2022-06-06 11:02:00|1097.3|1096.7|1097|1096.4|1097.3|1096.7|1097|1096.4|3
1654513330000|2022-06-06 11:02:10|1096.2|1095.6|1095.2|1094.6|1096.3|1095.7|1095.2|1094.6|18
1654513340000|2022-06-06 11:02:20|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|13
1654513350000|2022-06-06 11:02:30|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|12
1654513360000|2022-06-06 11:02:40|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|3
1654513370000|2022-06-06 11:02:50|1094.5|1093|1094.4|1092.9|1094.5|1093|1094.4|1092.9|10
1654513380000|2022-06-06 11:03:00|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|0
1654513390000|2022-06-06 11:03:10|1094.1|1093.1|1094.7|1093.7|1094.8|1093.8|1093.9|1092.8|5
1654513400000|2022-06-06 11:03:20|1094.6|1094|1094.8|1094.2|1094.9|1094.2|1094.6|1093.8|0
1654513410000|2022-06-06 11:03:30|1095|1094|1094.9|1093.9|1095|1094.1|1094.6|1093.3|1
1654513420000|2022-06-06 11:03:40|1094.7|1094.1|1095|1094|1095|1094.1|1094.6|1093.7|1
1654513430000|2022-06-06 11:03:50|1093.5|1092|1092.7|1091.7|1093.5|1092.2|1092.3|1091.5|13
1654513440000|2022-06-06 11:04:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1654513450000|2022-06-06 11:04:10|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1654513460000|2022-06-06 11:04:20|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1654513470000|2022-06-06 11:04:30|1092.9|1091.9|1092.8|1091.3|1092.9|1092.1|1092.4|1091.1|4
1654513480000|2022-06-06 11:04:40|1092.4|1091.4|1092.4|1091.4|1092.8|1091.4|1092.4|1091.1|0
1654513490000|2022-06-06 11:04:50|1092.6|1091.1|1092.4|1091.4|1092.6|1091.7|1092.3|1091.1|1
1654513500000|2022-06-06 11:05:00|||||||||1
1654513530000|2022-06-06 11:05:30|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1654513540000|2022-06-06 11:05:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1654513550000|2022-06-06 11:05:50|1091.9|1091.3|1091.9|1091.3|1092|1091.4|1091.9|1091.3|3
1654513570000|2022-06-06 11:06:10|1092.2|1091.2|1092.3|1091.3|1092.5|1091.3|1092.2|1091|1
1654513580000|2022-06-06 11:06:20|1092.5|1091|1092.3|1091.3|1092.5|1091.3|1092.3|1091|0
1654513590000|2022-06-06 11:06:30|1092.2|1091.2|1092.4|1091.4|1092.6|1091.4|1091.9|1091.1|6
1654513600000|2022-06-06 11:06:40|1092.1|1091.5|1091.9|1091.3|1092.1|1091.5|1091.9|1091.3|1
1654513610000|2022-06-06 11:06:50|1091.6|1090.1|1091.2|1090.2|1091.6|1090.2|1091.2|1090.1|2
1654513620000|2022-06-06 11:07:00|1091|1090|1091|1089.5|1091|1090|1090.9|1089.5|3
1654513630000|2022-06-06 11:07:10|1090.7|1090.1|1091.2|1090.6|1091.2|1090.6|1090.7|1089.5|0
1654513640000|2022-06-06 11:07:20|1091|1090.4|1090.5|1089|1091.2|1090.6|1090|1088.5|6
1654513650000|2022-06-06 11:07:30|1090.7|1089.7|1090.3|1089.7|1090.7|1089.8|1090.3|1089.7|0
1654513660000|2022-06-06 11:07:40|1090.5|1089.9|1090.6|1090|1090.7|1090.1|1090.5|1089.9|1
1654513670000|2022-06-06 11:07:50|1090.4|1089.8|1090.5|1089|1090.5|1089.8|1090.4|1089|3
1654513680000|2022-06-06 11:08:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1654513690000|2022-06-06 11:08:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1654513700000|2022-06-06 11:08:20|1090.6|1089.1|1090.5|1089.5|1090.6|1089.5|1090.5|1089.1|1
1654513710000|2022-06-06 11:08:30|1090.7|1089.7|1091.2|1089.7|1091.3|1090|1090.7|1089.7|1
1654513720000|2022-06-06 11:08:40|1091|1090|1090.9|1089.9|1091.3|1090|1090.9|1089.8|0
1654513730000|2022-06-06 11:08:50|||||||||1
1654513740000|2022-06-06 11:09:00|1091.1|1089.6|1090.9|1089.9|1091.1|1089.9|1090.9|1089.6|0
1654513770000|2022-06-06 11:09:30|1090.5||1090.5||1090.5||1090.5||0
1654513780000|2022-06-06 11:09:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.5|1089.9|1
1654513790000|2022-06-06 11:09:50|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|0
1654513800000|2022-06-06 11:10:00|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|0
1654513830000|2022-06-06 11:10:30|1090.7|1090.1|1090.6|1090|1090.7|1090.1|1090.6|1090|1
1654513850000|2022-06-06 11:10:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|3
1654513880000|2022-06-06 11:11:20|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|0
1654513890000|2022-06-06 11:11:30|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1654513910000|2022-06-06 11:11:50|1091.1|1090.1|1092.4|1091.4|1092.7|1091.4|1090.9|1089.9|7
1654513920000|2022-06-06 11:12:00|1092.5|1091|1091.7|1090.2|1092.5|1091.6|1091.7|1090.2|9
1654513930000|2022-06-06 11:12:10|1091.5|1090.5|1091.5|1090|1091.5|1090.7|1091.3|1090|0
1654513940000|2022-06-06 11:12:20|1091.3|1090.3|1091.3|1090.3|1091.4|1090.4|1091.3|1090.3|1
1654513950000|2022-06-06 11:12:30|1091.5|1090|1091|1090|1091.5|1090|1091|1089.9|0
1654513960000|2022-06-06 11:12:40|1090.9|1089.9|1090.8|1090.2|1090.9|1090.2|1090.8|1089.9|0
1654513970000|2022-06-06 11:12:50|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1
1654513980000|2022-06-06 11:13:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1654514020000|2022-06-06 11:13:40|1090.9|1090.3|1091.2|1090.2|1091.2|1090.3|1090.9|1090.2|1
1654514040000|2022-06-06 11:14:00|1091|1090.4|1091.1|1090.5|1091.1|1090.5|1091|1090.4|2
1654514050000|2022-06-06 11:14:10|1091|1090.4|1090.2|1088.7|1091|1090.4|1090.2|1088.7|4
1654514060000|2022-06-06 11:14:20|1090|1088.5|1090.1|1088.6|1090.1|1088.9|1089.8|1088.5|1
1654514070000|2022-06-06 11:14:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1654514080000|2022-06-06 11:14:40|1089.5|1088.9|1090|1088.5|1090|1088.9|1089.5|1088.5|0
1654514090000|2022-06-06 11:14:50|1089.5|1088.9|1089.3|1088.7|1089.5|1088.9|1089.3|1088.7|0
1654514100000|2022-06-06 11:15:00|1089.7|1088.8|1089.3|1088.7|1089.7|1088.8|1089.3|1088.7|4
1654514150000|2022-06-06 11:15:50|1089.9|1088.9|1089.7|1088.7|1089.9|1089.2|1089.6|1088.7|2
1654514160000|2022-06-06 11:16:00|1089.5|1088.9|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1654514170000|2022-06-06 11:16:10|1089.6|1089|1089.7|1088.7|1089.7|1089|1089.6|1088.7|5
1654514190000|2022-06-06 11:16:30|1089.5|1088.9|1089.7|1088.7|1089.7|1088.9|1089.5|1088.7|1
1654514210000|2022-06-06 11:16:50|1089.5|1088.9|1089.9|1088.9|1089.9|1088.9|1089.5|1088.7|5
1654514220000|2022-06-06 11:17:00|1089.8|1089.2|1090.3|1089.7|1090.3|1089.7|1089.8|1089.2|1
1654514230000|2022-06-06 11:17:10|1090|1089.4|1090.9|1089.4|1091|1089.5|1090|1089.4|3
1654514240000|2022-06-06 11:17:20|1090.4||1090.4||1090.4||1090.4||0
1654514250000|2022-06-06 11:17:30|1090.1|1089.5|1088.7|1087.7|1090.1|1089.5|1088.7|1087.7|4
1654514260000|2022-06-06 11:17:40|1089|1087.5|1088.6|1087.1|1089|1087.5|1088.4|1087.1|0
1654514270000|2022-06-06 11:17:50|1088.5|1087|1088.3|1086.8|1088.5|1087|1088|1086.5|30
1654514280000|2022-06-06 11:18:00|1088.1|1087.5|1088|1087.4|1088.4|1087.5|1088|1087.3|2
1654514290000|2022-06-06 11:18:10|1088.8|1087.3|1087.8|1086.3|1088.8|1087.3|1086.8|1086.1|53
1654514300000|2022-06-06 11:18:20|1087.2|1086.2|1087.4|1085.9|1087.4|1086.2|1087.2|1085.9|14
1654514310000|2022-06-06 11:18:30|1086.8|1086.2|1086.7|1085.7|1087.4|1086.2|1086.7|1085.7|6
1654514320000|2022-06-06 11:18:40|1087|1085.5|1086.7|1085.7|1087.1|1085.7|1086.7|1085.5|0
1654514330000|2022-06-06 11:18:50|1086.5|1085.9|1086.7|1085.7|1086.9|1086|1086.5|1085.7|5
1654514340000|2022-06-06 11:19:00|1085.4|1084.4|1085.8|1084.3|1085.8|1084.6|1085.2|1084.3|13
1654514350000|2022-06-06 11:19:10|1085.7|1084.7|1085.7|1084.7|1085.8|1084.7|1085.7|1084.3|2
1654514360000|2022-06-06 11:19:20|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.5|1083.9|6
1654514380000|2022-06-06 11:19:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|12
1654514390000|2022-06-06 11:19:50|1083.1|1081.6|1083|1081.5|1083.5|1082|1083|1081.5|5
1654514400000|2022-06-06 11:20:00|1082.5|1081.9|1083.5|1082|1083.5|1082|1082.3|1081.6|16
1654514410000|2022-06-06 11:20:10|1083.4|1082.4|1083.7|1082.7|1083.7|1082.7|1083.4|1082.4|2
1654514420000|2022-06-06 11:20:20|1083.6|1082.6|1082.2|1080.7|1083.8|1082.6|1082.2|1080.7|17
1654514430000|2022-06-06 11:20:30|1082.6|1081.6|1083.8|1082.3|1083.8|1082.7|1082.6|1081.6|2
1654514440000|2022-06-06 11:20:40|1083.4|1082.4|1082.7|1081.2|1083.4|1082.4|1082.7|1081.2|1
1654514450000|2022-06-06 11:20:50||1081.7||1081.7||1081.7||1081.7|0
1654514460000|2022-06-06 11:21:00|1083|1081.5|1082.8|1082.2|1083|1082.2|1082.8|1081.5|1
1654514470000|2022-06-06 11:21:10|1083.2|1082.3|1083.6|1083|1083.8|1083|1083.2|1082.3|7
1654514480000|2022-06-06 11:21:20|1084.2|1082.7|1084.6|1083.6|1084.6|1083.7|1084.2|1082.7|3
1654514490000|2022-06-06 11:21:30|1084.5|1083.9|1085.2|1083.7|1085.2|1084.2|1084.5|1083.7|3
1654514500000|2022-06-06 11:21:40|||||||||1
1654514510000|2022-06-06 11:21:50|1085.1|1084.5|1085.4|1083.9|1085.4|1084.5|1084.9|1083.4|10
1654514520000|2022-06-06 11:22:00|1085.1|1084.5|1083.7|1082.7|1085.6|1084.5|1083.6|1082.6|31
1654514540000|2022-06-06 11:22:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654514550000|2022-06-06 11:22:30|1083.7|1083.1|1085|1083.5|1085|1083.7|1083.7|1083.1|12
1654514560000|2022-06-06 11:22:40|1084.7|1084.1|1085.1|1084.5|1085.3|1084.5|1084.7|1083.9|6
1654514570000|2022-06-06 11:22:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1654514580000|2022-06-06 11:23:00|1085.5|1084|1085.1|1084.5|1085.5|1084.5|1085.1|1084|2
1654514590000|2022-06-06 11:23:10|1085.3|1084.3|1085.6|1085|1085.6|1085|1085.3|1084.3|1
1654514600000|2022-06-06 11:23:20|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.9|10
1654514610000|2022-06-06 11:23:30|1085.9|1085.3|1085.8|1084.3|1085.9|1085.3|1085.7|1084.2|22
1654514620000|2022-06-06 11:23:40|1085.7|1084.2|1085.2|1084.2|1085.7|1084.2|1085.2|1084|0
1654514630000|2022-06-06 11:23:50|1085|1084.4|1084.6|1084|1085|1084.4|1084.1|1083.5|5
1654514640000|2022-06-06 11:24:00|1085|1084.2|1084.8|1084.2|1085|1084.2|1084.8|1084.2|1
1654514650000|2022-06-06 11:24:10|1085|1084|1085.6|1084.1|1085.6|1084.4|1085|1084|1
1654514660000|2022-06-06 11:24:20|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1654514670000|2022-06-06 11:24:30|1085.5|1084|1085.3|1084.7|1085.5|1084.7|1085.3|1084|0
1654514680000|2022-06-06 11:24:40|1085.5|1084.5|1085.6|1084.1|1085.7|1084.5|1085.5|1084|0
1654514690000|2022-06-06 11:24:50|1085.3|1084.7|1085.6|1084.1|1085.6|1084.7|1085.3|1084.1|0
1654514700000|2022-06-06 11:25:00|1085.3|1084.7|1085.4|1084.4|1085.4|1084.7|1085.3|1084.4|1
1654514710000|2022-06-06 11:25:10|1085.5|1084|1085.2|1084.2|1085.5|1084.3|1085.2|1084|0
1654514720000|2022-06-06 11:25:20|1085.5|1084|1085.7|1084.2|1085.7|1084.2|1085.5|1084|0
1654514730000|2022-06-06 11:25:30|||||||||1
1654514740000|2022-06-06 11:25:40|1085.4|1084.4|1085.2|1084.2|1085.5|1084.5|1085.1|1084|0
1654514750000|2022-06-06 11:25:50|1085.1|1084.5|1085.4|1083.9|1085.4|1084.5|1085.1|1083.9|1
1654514780000|2022-06-06 11:26:20|1085|1084|1085|1084|1085|1084.2|1084.7|1083.9|0
1654514790000|2022-06-06 11:26:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1654514810000|2022-06-06 11:26:50|1085.1|1084.1|1085.4|1083.9|1085.4|1084.2|1085.1|1083.9|1
1654514830000|2022-06-06 11:27:10|1085.8|1084.3|1085.2|1084.2|1085.8|1084.3|1085.2|1083.9|2
1654514840000|2022-06-06 11:27:20|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1654514860000|2022-06-06 11:27:40|1084.7|1083.2|1084.5|1083.5|1084.7|1083.5|1083.9|1082.5|18
1654514880000|2022-06-06 11:28:00|1084.4|1083.4|1083|1081.5|1085|1083.6|1082.5|1081.5|21
1654514890000|2022-06-06 11:28:10|1080.9|1080.3|1080.8|1080.2|1081.1|1080.3|1080.7|1079.5|25
1654514900000|2022-06-06 11:28:20|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|5
1654514910000|2022-06-06 11:28:30|1081.4|1080.8|1082.2|1080.7|1082.2|1080.8|1081.4|1080.7|1
1654514920000|2022-06-06 11:28:40|1081.8|1081.2|1083.4|1081.9|1083.4|1081.9|1081.8|1081.2|1
1654514930000|2022-06-06 11:28:50|1083.3|1081.8|1083.1|1082.5|1083.7|1082.5|1082.9|1081.4|9
1654514940000|2022-06-06 11:29:00|1083.9|1082.9|1083.6|1082.6|1083.9|1082.9|1083.4|1082.1|6
1654514950000|2022-06-06 11:29:10|1083.7|1082.7|1083.6|1082.1|1083.9|1083.1|1083.5|1082.1|1
1654514980000|2022-06-06 11:29:40|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|2
1654514990000|2022-06-06 11:29:50|1083.6|1082.1|1083.4|1082.4|1083.6|1082.4|1083.4|1082.1|0
1654515000000|2022-06-06 11:30:00|1083.5|1082.5|1083.5|1082|1083.6|1082.7|1083.3|1081.9|6
1654515010000|2022-06-06 11:30:10|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|4
1654515020000|2022-06-06 11:30:20|1083.3|1082.3|1083.4|1082.8|1083.6|1082.8|1083|1082.1|2
1654515030000|2022-06-06 11:30:30|1083.6|1082.1|1083.2|1082.2|1083.6|1082.2|1082.8|1081.3|5
1654515060000|2022-06-06 11:31:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|2
1654515070000|2022-06-06 11:31:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654515080000|2022-06-06 11:31:20|||||||||1
1654515100000|2022-06-06 11:31:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1
1654515110000|2022-06-06 11:31:50|1083.3|1082.7|1084.3|1082.8|1084.3|1082.8|1083.3|1082.7|2
1654515120000|2022-06-06 11:32:00|1084.5|1083|1084.3|1083.3|1084.5|1083.3|1084.2|1083|1
1654515130000|2022-06-06 11:32:10|1084.5|1083|1083.7|1082.7|1084.5|1083|1083.7|1082.6|2
1654515140000|2022-06-06 11:32:20|1084|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|0
1654515150000|2022-06-06 11:32:30|1084.2|1083.2|1084|1083|1084.5|1083.2|1084|1082.9|2
1654515160000|2022-06-06 11:32:40|1084.2|1082.7|1083.7|1082.7|1084.2|1082.7|1083.7|1082.7|0
1654515170000|2022-06-06 11:32:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1654515180000|2022-06-06 11:33:00|1083.9|1082.9|1083.7|1082.7|1084.1|1083.3|1083.6|1082.7|8
1654515190000|2022-06-06 11:33:10|1084.3|1082.8|1083.5|1082|1084.3|1082.8|1082.9|1082|7
1654515200000|2022-06-06 11:33:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.5|1082|0
1654515220000|2022-06-06 11:33:40|1083.1|1082.5|1083.4|1082.4|1083.5|1082.5|1082.9|1082|0
1654515230000|2022-06-06 11:33:50|1083.2|1082.2|1083.5|1082|1083.6|1082.4|1082.8|1082|2
1654515250000|2022-06-06 11:34:10|1083.4|1082.4|1083.8|1082.8|1083.8|1083|1083.3|1082.1|2
1654515260000|2022-06-06 11:34:20|1083.7|1083.1|1083.9|1082.4|1083.9|1083.1|1083.1|1082.4|3
1654515270000|2022-06-06 11:34:30|1083.8|1082.3|1084.4|1082.9|1084.4|1082.9|1083.8|1082.3|4
1654515280000|2022-06-06 11:34:40|1084.2|1083.2|1084.4|1082.9|1084.5|1083.2|1084.2|1082.9|0
1654515300000|2022-06-06 11:35:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654515310000|2022-06-06 11:35:10|1083.8|1083.1|1084.5|1083|1084.5|1083.1|1083.8|1083|2
1654515320000|2022-06-06 11:35:20|1084.2|1083.2|1084.4|1082.9|1084.4|1083.2|1084.2|1082.9|0
1654515340000|2022-06-06 11:35:40|1083.8|1083.2|1084.4|1082.9|1084.4|1083.2|1083.5|1082.9|3
1654515350000|2022-06-06 11:35:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1
1654515360000|2022-06-06 11:36:00|1083.5|1082.5|1083.9|1082.9|1084.5|1083|1083.5|1082.5|14
1654515370000|2022-06-06 11:36:10|1084.2|1082.7|1084.3|1082.8|1084.3|1082.9|1083.9|1082.7|1
1654515380000|2022-06-06 11:36:20|1084.4|1082.9|1084.7|1083.7|1084.7|1083.7|1084.4|1082.9|0
1654515390000|2022-06-06 11:36:30|1085.1|1083.6|1085.5|1084|1085.5|1084.5|1085|1083.6|0
1654515400000|2022-06-06 11:36:40|1085.3|1083.8|1085|1084|1085.3|1084|1085|1083.8|0
1654515410000|2022-06-06 11:36:50|1085.3|1083.8|1085.3|1083.8|1085.3|1084|1085|1083.8|0
1654515420000|2022-06-06 11:37:00|1085|1084|1084.7|1084.1|1085|1084.1|1084.7|1084|0
1654515430000|2022-06-06 11:37:10|1084.6|1084|1084.3|1083.7|1084.6|1084|1084.3|1083.7|0
1654515440000|2022-06-06 11:37:20|1083.8|1083.2|1083.9|1082.9|1084.2|1083.2|1083.8|1082.5|5
1654515450000|2022-06-06 11:37:30||1083.3||1083.3||1083.3||1083.3|0
1654515470000|2022-06-06 11:37:50||1082.9||1082.9||1082.9||1082.9|0
1654515480000|2022-06-06 11:38:00|1083.6|1083|1084.1|1082.6|1084.1|1083|1083.6|1082.6|1
1654515490000|2022-06-06 11:38:10|1083.9|1082.9|1083.7|1082.7|1083.9|1083.1|1083.7|1082.7|0
1654515510000|2022-06-06 11:38:30|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1654515540000|2022-06-06 11:39:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|2
1654515550000|2022-06-06 11:39:10|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.3|1082.8|1
1654515560000|2022-06-06 11:39:20|1084.6|1084|1085.1|1083.6|1085.1|1084|1084.6|1083.5|7
1654515570000|2022-06-06 11:39:30|1084.8|1083.8|1084.5|1083.9|1084.8|1083.9|1084.5|1083.8|0
1654515580000|2022-06-06 11:39:40|1084.8|1083.8|1085|1083.5|1085.2|1083.8|1084.8|1083.5|1
1654515590000|2022-06-06 11:39:50|1085.1|1083.6|1084.8|1083.8|1085.1|1083.9|1084.5|1083.6|0
1654515600000|2022-06-06 11:40:00|1084.5|1083.9|1084.7|1083.2|1084.7|1083.9|1084.3|1083.1|0
1654515620000|2022-06-06 11:40:20|1084.1|1083.5|1084.6|1083.1|1084.7|1083.5|1084.1|1083.1|1
1654515630000|2022-06-06 11:40:30|1084.8|1083.3|1084.9|1083.4|1084.9|1083.4|1084.8|1083.3|0
1654515660000|2022-06-06 11:41:00|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654515680000|2022-06-06 11:41:20|1084.4|1083.4|1084.6|1083.1|1084.6|1083.4|1084.4|1083.1|0
1654515690000|2022-06-06 11:41:30|1084.4|1083.4|1084.6|1083.1|1084.6|1083.4|1084.4|1083.1|0
1654515710000|2022-06-06 11:41:50|1084.3|1083.3|1084.3|1083.3|1084.6|1083.4|1084.3|1083.1|0
1654515740000|2022-06-06 11:42:20|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654515760000|2022-06-06 11:42:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654515770000|2022-06-06 11:42:50|1084|1082.5|1081.9|1080.9|1084|1082.8|1081.7|1080.7|4
1654515790000|2022-06-06 11:43:10|1082|1081|1082.7|1082.1|1082.8|1082.1|1082|1081|2
1654515800000|2022-06-06 11:43:20|1082.9|1081.9|1083.2|1082.6|1083.2|1082.6|1082.9|1081.5|2
1654515840000|2022-06-06 11:44:00|1084|1083|1084|1083|1084|1083|1084|1083|2
1654515850000|2022-06-06 11:44:10|1084.5|1083.3|1084.9|1083.4|1084.9|1083.4|1084.3|1083|5
1654515860000|2022-06-06 11:44:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654515870000|2022-06-06 11:44:30|1084.3|1083.7|1085|1084|1085|1084.2|1084.3|1083.5|5
1654515880000|2022-06-06 11:44:40|1084.8|1084.2|1084.8|1084.2|1085|1084.2|1084.7|1084|5
1654515890000|2022-06-06 11:44:50|1084.7|1084.1|1085|1083.5|1085.1|1084.1|1084.4|1083.5|2
1654515900000|2022-06-06 11:45:00|1084.9|1083.9|1085|1084|1085|1084|1084.9|1083.9|0
1654515910000|2022-06-06 11:45:10|1084.9|1084.3|1085|1084|1085|1084.3|1084.9|1084|0
1654515920000|2022-06-06 11:45:20||1083.5||1083.5||1083.5||1083.5|0
1654515930000|2022-06-06 11:45:30|1084.8|1083.8|1084.7|1083.7|1084.8|1083.8|1084.7|1083.7|0
1654515940000|2022-06-06 11:45:40|1085.1|1083.6|1084.7|1083.7|1085.1|1083.8|1084.7|1083.5|8
1654515960000|2022-06-06 11:46:00|1085|1083.5|1084.7|1083.7|1085.1|1083.8|1084.7|1083.5|0
1654515990000|2022-06-06 11:46:30|1085|1083.5|1085.1|1083.6|1085.1|1083.6|1085|1083.5|1
1654516060000|2022-06-06 11:47:40|1084.8|1084.2|1085.1|1084.5|1085.2|1084.6|1084.8|1084.2|1
1654516070000|2022-06-06 11:47:50|1085.4|1084.4|1085.1|1084.5|1085.4|1084.5|1085.1|1084.4|1
1654516080000|2022-06-06 11:48:00|1085|1084.4|1085.1|1084.5|1085.3|1084.7|1084.8|1084|11
1654516090000|2022-06-06 11:48:10|1085.3|1084.3|1085.1|1084.1|1085.3|1084.3|1084.8|1084.1|0
1654516110000|2022-06-06 11:48:30|1085|1084.4|1085.8|1084.3|1085.9|1084.9|1085|1083.9|5
1654516120000|2022-06-06 11:48:40|1086.1|1084.6|1086.1|1085.5|1086.3|1085.5|1086|1084.6|20
1654516130000|2022-06-06 11:48:50|1086.3|1085.3|1086.2|1085.2|1086.3|1085.3|1085.8|1085.2|3
1654516140000|2022-06-06 11:49:00|1086.5|1085|1086.3|1085.3|1086.5|1085.3|1085.8|1085|1
1654516150000|2022-06-06 11:49:10|1086.2|1085.2|1086.3|1085.3|1086.5|1085.3|1086.2|1085|0
1654516180000|2022-06-06 11:49:40|1085.9|1084.9|1085.7|1085.1|1085.9|1085.1|1085.7|1084.9|1
1654516190000|2022-06-06 11:49:50|1085.8|1085.2|1086.7|1085.2|1086.8|1085.3|1085.8|1085.2|3
1654516200000|2022-06-06 11:50:00|1086.8|1085.3|1086.2|1085.2|1086.8|1085.3|1086.2|1085.2|0
1654516220000|2022-06-06 11:50:20|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1654516230000|2022-06-06 11:50:30|1086.9|1085.4|1086.8|1085.3|1086.9|1085.4|1086.8|1085.3|1
1654516240000|2022-06-06 11:50:40|1086.7|1085.2|1086.8|1085.3|1086.8|1085.3|1086.7|1085.2|0
1654516250000|2022-06-06 11:50:50|1086.3|1085.2|1086.2|1085.2|1086.3|1085.2|1086.2|1085.2|1
1654516270000|2022-06-06 11:51:10|1086.3|1085.3|1085.9|1084.9|1086.3|1085.5|1085.6|1084.8|1
1654516280000|2022-06-06 11:51:20|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|0
1654516290000|2022-06-06 11:51:30|1086.5|1085.2|1086.5|1085|1086.5|1085.3|1086.2|1085|1
1654516310000|2022-06-06 11:51:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|4
1654516320000|2022-06-06 11:52:00|1087.3|1086.7|1088|1086.5|1088|1086.7|1087.3|1086.5|1
1654516330000|2022-06-06 11:52:10|1088.3|1086.8|1087.9|1086.9|1088.4|1086.9|1087.9|1086.5|0
1654516340000|2022-06-06 11:52:20|1088|1086.5|1088.3|1086.8|1088.3|1086.8|1088|1086.5|1
1654516350000|2022-06-06 11:52:30|1088.1|1086.6|1088|1086.5|1088.1|1086.6|1088|1086.5|7
1654516360000|2022-06-06 11:52:40|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1
1654516370000|2022-06-06 11:52:50|1088.2|1086.7|1088.1|1087.1|1088.2|1087.1|1088.1|1086.7|0
1654516380000|2022-06-06 11:53:00|1088.3|1087.7|1088.1|1087.5|1088.3|1087.7|1088.1|1087.2|5
1654516390000|2022-06-06 11:53:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1654516400000|2022-06-06 11:53:20|1088.3|1087.7|1088.3|1087.7|1088.5|1087.7|1088.3|1087.5|0
1654516410000|2022-06-06 11:53:30|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1654516420000|2022-06-06 11:53:40||1088.2||1088.2||1088.2||1088.2|0
1654516430000|2022-06-06 11:53:50|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1654516440000|2022-06-06 11:54:00|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|1
1654516450000|2022-06-06 11:54:10|1089|1088.4|1088.2|1087.2|1089|1088.4|1088|1087|4
1654516460000|2022-06-06 11:54:20|1088.3|1087.3|1087.8|1086.8|1088.3|1087.7|1087.8|1086.8|1
1654516470000|2022-06-06 11:54:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|3
1654516490000|2022-06-06 11:54:50|1088.6|1087.1|1088.4|1086.9|1088.6|1087.1|1088.4|1086.9|15
1654516530000|2022-06-06 11:55:30|1088.3|1087.3|1089.2|1087.7|1089.2|1087.7|1088.3|1087.3|1
1654516540000|2022-06-06 11:55:40|1089|1088|1088.9|1088.3|1089.2|1088.3|1088.9|1088|0
1654516550000|2022-06-06 11:55:50|1089.1|1088.1|1088.9|1087.9|1089.1|1088.1|1088.9|1087.6|0
1654516560000|2022-06-06 11:56:00|1089.1|1087.6|1088.9|1087.9|1089.1|1087.9|1088.9|1087.6|0
1654516570000|2022-06-06 11:56:10|1089.1|1087.6|1088.8|1087.8|1089.1|1088.2|1088.7|1087.6|3
1654516580000|2022-06-06 11:56:20|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1
1654516590000|2022-06-06 11:56:30|1088.6|1087.1|1088|1086.5|1088.6|1087.1|1088|1086.5|2
1654516600000|2022-06-06 11:56:40|1087.8|1086.8|1088.3|1086.8|1088.3|1086.9|1087.8|1086.5|1
1654516610000|2022-06-06 11:56:50|1088|1087|1088.3|1086.8|1088.4|1087|1088|1086.8|2
1654516670000|2022-06-06 11:57:50|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1654516680000|2022-06-06 11:58:00|1088.2|1087.2|1088.4|1086.9|1088.4|1087.2|1088.2|1086.9|0
1654516690000|2022-06-06 11:58:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1654516700000|2022-06-06 11:58:20|1088.4|1086.9|1088.3|1087.7|1088.4|1087.7|1088.3|1086.9|1
1654516710000|2022-06-06 11:58:30|1088.5|1087.5|1089|1087.5|1089|1087.5|1088.5|1087.5|1
1654516720000|2022-06-06 11:58:40|1089.2|1087.7|1089.4|1087.9|1089.5|1088|1089.2|1087.7|0
1654516730000|2022-06-06 11:58:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1654516750000|2022-06-06 11:59:10|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|3
1654516770000|2022-06-06 11:59:30|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1654516780000|2022-06-06 11:59:40|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|0
1654516790000|2022-06-06 11:59:50|1089.4|1087.9|1089.2|1087.7|1089.4|1087.9|1089.1|1087.6|1
1654516800000|2022-06-06 12:00:00|1089.1|1087.6|1089|1087.5|1089.2|1087.7|1089|1087.5|0
1654516820000|2022-06-06 12:00:20|||||||||1
1654516840000|2022-06-06 12:00:40|1088.5||1089||1089||1088.5||0
1654516860000|2022-06-06 12:01:00|1088.9|1087.4|1088.3|1087.7|1088.9|1087.7|1088.3|1087.4|0
1654516870000|2022-06-06 12:01:10|1088.7||1088.7||1088.7||1088.7||1
1654516910000|2022-06-06 12:01:50|1088.4|1087.8|1089.2|1088.2|1089.5|1088.3|1088.4|1087.8|14
1654516920000|2022-06-06 12:02:00|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1654516930000|2022-06-06 12:02:10|1089.3|1088.7|1090|1089.4|1090.3|1089.4|1089.3|1088.2|4
1654516940000|2022-06-06 12:02:20|1089.7|1089.1|1089.8|1088.8|1089.8|1089.2|1089.5|1088.7|3
1654516950000|2022-06-06 12:02:30|1089.6|1088.6|1089.5|1088.9|1090.4|1089.4|1089.5|1088.6|9
1654516970000|2022-06-06 12:02:50|||||||||1
1654516980000|2022-06-06 12:03:00|||||||||1
1654516990000|2022-06-06 12:03:10|||||||||1
1654517000000|2022-06-06 12:03:20|||||||||1
1654517010000|2022-06-06 12:03:30|1089.6|1088.6|1089.5|1088.5|1089.6|1088.7|1089.3|1088.5|5
1654517020000|2022-06-06 12:03:40|1089.3|1088.7|1088.9|1087.9|1089.4|1088.7|1088.9|1087.9|1
1654517030000|2022-06-06 12:03:50|1089.1|1087.6|1088.7|1087.7|1089.1|1087.7|1088.7|1087.6|0
1654517040000|2022-06-06 12:04:00|1088.5|1087.5|1089|1087.5|1089|1087.5|1088.5|1087.5|5
1654517050000|2022-06-06 12:04:10|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1654517060000|2022-06-06 12:04:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1654517070000|2022-06-06 12:04:30|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1654517080000|2022-06-06 12:04:40|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1654517090000|2022-06-06 12:04:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|2
1654517100000|2022-06-06 12:05:00|1087.8|1087.2|1088|1087|1088.3|1087.2|1087.8|1086.8|2
1654517110000|2022-06-06 12:05:10|||||||||1
1654517130000|2022-06-06 12:05:30|1087.8|1087.2|1087.8|1087.2|1088|1087.2|1087.8|1087|1
1654517140000|2022-06-06 12:05:40||1086.8||1086.8||1086.8||1086.8|5
1654517170000|2022-06-06 12:06:10|1088|1086.5|1088.3|1087.7|1088.5|1087.7|1087.8|1086.5|18
1654517180000|2022-06-06 12:06:20|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1654517190000|2022-06-06 12:06:30|1088.6|1087.1|1088.4|1087.4|1088.6|1087.4|1088.3|1087.1|1
1654517200000|2022-06-06 12:06:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|2
1654517220000|2022-06-06 12:07:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1
1654517230000|2022-06-06 12:07:10|1088.3|1087.7|1088.6|1087.1|1088.6|1087.7|1088.3|1087.1|1
1654517250000|2022-06-06 12:07:30|1088.5|1087|1088.4|1087.4|1088.5|1087.4|1088.4|1087|0
1654517280000|2022-06-06 12:08:00|1088||1088||1088||1088||1
1654517290000|2022-06-06 12:08:10|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|0
1654517300000|2022-06-06 12:08:20|1088|1087|1088.2|1087.6|1088.4|1087.6|1088|1087|4
1654517310000|2022-06-06 12:08:30|1088.1|1087.5|1088.5|1087.5|1088.5|1087.6|1088.1|1087.5|1
1654517320000|2022-06-06 12:08:40|1088.3|1087.7|1087.9|1087.3|1088.3|1087.7|1087.9|1087.3|0
1654517330000|2022-06-06 12:08:50|1088.3||1088.3||1088.3||1088.3||0
1654517340000|2022-06-06 12:09:00|1088.1|1087.5|1088.3|1087.3|1088.6|1087.5|1088.1|1087.1|1
1654517350000|2022-06-06 12:09:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1654517360000|2022-06-06 12:09:20|1088.2|1087.2|1087.9|1087.3|1088.2|1087.3|1087.9|1087.2|0
1654517370000|2022-06-06 12:09:30|1088.3|1087.5|1088.1|1087.5|1088.3|1087.5|1088.1|1087.3|0
1654517380000|2022-06-06 12:09:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|3
1654517400000|2022-06-06 12:10:00|1088.5|1087.5|1088.3|1087.7|1088.5|1087.7|1088.2|1087.3|0
1654517410000|2022-06-06 12:10:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|4
1654517440000|2022-06-06 12:10:40|1088.2|1087.6|1088|1087|1088.4|1087.6|1088|1087|7
1654517460000|2022-06-06 12:11:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1
1654517470000|2022-06-06 12:11:10|1087.8|1087.2|1088.1|1086.6|1088.1|1087.2|1087.8|1086.6|7
1654517480000|2022-06-06 12:11:20|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654517490000|2022-06-06 12:11:30|1087.6|1087|1088.4|1086.9|1088.4|1087|1087.6|1086.9|0
1654517500000|2022-06-06 12:11:40|1088.5|1087|1088|1087|1088.5|1087.1|1088|1086.9|0
1654517520000|2022-06-06 12:12:00|1087.7|1087.1|1087.5|1086.9|1087.8|1087.2|1087.4|1086.8|3
1654517530000|2022-06-06 12:12:10|1087.3|1086.7|1088.4|1086.9|1088.5|1087|1087.1|1086.3|3
1654517540000|2022-06-06 12:12:20|1088.5|1087|1089.2|1088.2|1089.3|1088.3|1088.1|1087|21
1654517550000|2022-06-06 12:12:30|1089.3|1088.3|1089.7|1088.2|1089.7|1088.3|1089.3|1088.2|6
1654517560000|2022-06-06 12:12:40|1089.6|1088.6|1088.4|1087.4|1089.7|1089.1|1088.4|1087.4|27
1654517570000|2022-06-06 12:12:50|1087.7|1087.1|1087.6|1087|1087.8|1087.1|1087.6|1086.8|24
1654517580000|2022-06-06 12:13:00|1087|1085.5|1086.3|1085.7|1087|1086.2|1086.3|1085.5|17
1654517590000|2022-06-06 12:13:10|1086.2|1085.6|1085.4|1083.9|1086.5|1085.7|1085.4|1083.9|26
1654517600000|2022-06-06 12:13:20|1085.5|1084|1085.4|1084.4|1085.6|1084.4|1085.4|1084|7
1654517610000|2022-06-06 12:13:30|1085.2|1084.2|1086.3|1084.8|1086.3|1084.8|1085.2|1084.1|2
1654517620000|2022-06-06 12:13:40|1086|1084.5|1085.8|1084.3|1086|1084.5|1085.5|1084.3|2
1654517630000|2022-06-06 12:13:50|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1
1654517640000|2022-06-06 12:14:00|1085.8|1084.3|1085.9|1084.9|1086.3|1085.5|1085.6|1084.3|4
1654517650000|2022-06-06 12:14:10|1086.2|1084.7|1085.8|1084.3|1086.3|1084.8|1085.7|1084.2|2
1654517680000|2022-06-06 12:14:40|1085.4|1084.4|1084.7|1083.7|1085.4|1084.4|1084.7|1083.4|2
1654517690000|2022-06-06 12:14:50|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1654517700000|2022-06-06 12:15:00|1085.5|1084|1085.8|1084.3|1085.8|1084.3|1085.5|1084|11
1654517730000|2022-06-06 12:15:30|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1
1654517740000|2022-06-06 12:15:40|1085.9|1084.9|1086.3|1085.3|1086.3|1085.3|1085.9|1084.9|0
1654517750000|2022-06-06 12:15:50|1087.1|1085.6|1087|1086|1087.2|1086|1087|1085.6|2
1654517760000|2022-06-06 12:16:00|1087.1|1086.1|1087.1|1086.1|1087.3|1086.4|1087|1085.7|2
1654517770000|2022-06-06 12:16:10|1087.7|1086.2|1088|1086.5|1088|1086.5|1087.7|1086.2|0
1654517810000|2022-06-06 12:16:50|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1
1654517830000|2022-06-06 12:17:10|||||||||1
1654517840000|2022-06-06 12:17:20|1087.8|1086.3|1087.8|1086.3|1087.9|1086.7|1087.7|1086.3|3
1654517900000|2022-06-06 12:18:20|1087.3||1087.3||1087.3||1087.3||2
1654517910000|2022-06-06 12:18:30|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1
1654517940000|2022-06-06 12:19:00|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1654517950000|2022-06-06 12:19:10|1087|1086.4|1086.7|1086.1|1087|1086.4|1086.7|1086.1|6
1654517980000|2022-06-06 12:19:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654517990000|2022-06-06 12:19:50|1087.5|1086.1|1087.3|1085.8|1087.6|1086.2|1087.2|1085.8|4
1654518000000|2022-06-06 12:20:00|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1
1654518020000|2022-06-06 12:20:20|1086.8||1086.8||1086.8||1086.8||0
1654518060000|2022-06-06 12:21:00|1086.9|1086.3|1087.5|1086.5|1087.8|1087.1|1086.9|1086.3|2
1654518070000|2022-06-06 12:21:10|1087.1||1087.1||1087.1||1087.1||1
1654518080000|2022-06-06 12:21:20|1086.8|1085.3|1085.9|1085.3|1086.8|1085.3|1085.9|1085.3|2
1654518090000|2022-06-06 12:21:30|1086.3||1086.3||1086.3||1086.3||1
1654518110000|2022-06-06 12:21:50|1086.2|1085.6|1086.7|1085.7|1086.7|1085.7|1086.2|1085.6|0
1654518120000|2022-06-06 12:22:00|1086.8|1085.8|1086.7|1085.7|1086.8|1085.8|1086.7|1085.7|5
1654518130000|2022-06-06 12:22:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654518150000|2022-06-06 12:22:30|1087|1085.5|1087|1086|1087|1086|1087|1085.5|1
1654518160000|2022-06-06 12:22:40|||||||||3
1654518170000|2022-06-06 12:22:50|1087.1|1086.5|1087.3|1086.3|1087.3|1086.5|1087.1|1086.3|7
1654518190000|2022-06-06 12:23:10|1087.4|1086.7|1087.3|1086.7|1087.4|1086.7|1087.3|1086.4|7
1654518200000|2022-06-06 12:23:20|||||||||1
1654518220000|2022-06-06 12:23:40|1087.1|1086.5|1087.2|1086.2|1087.2|1086.5|1087.1|1086.2|2
1654518230000|2022-06-06 12:23:50|1086.8|1085.7|1086.7|1085.7|1086.8|1085.7|1086.7|1085.7|5
1654518240000|2022-06-06 12:24:00|1087|1085.5|1086.9|1085.9|1087|1085.9|1086.9|1085.5|0
1654518250000|2022-06-06 12:24:10|1087|1086|1087|1086|1087|1086|1087|1086|0
1654518300000|2022-06-06 12:25:00|1086.9|1085.9|1087|1086|1087|1086|1086.9|1085.9|0
1654518340000|2022-06-06 12:25:40|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1654518350000|2022-06-06 12:25:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1654518360000|2022-06-06 12:26:00|1087|1086|1087.1|1085.6|1087.4|1086.2|1086.8|1085.5|2
1654518370000|2022-06-06 12:26:10|1086.8|1085.8|1085.9|1085.3|1086.8|1085.9|1085.9|1085.3|5
1654518380000|2022-06-06 12:26:20|1085.7|1084.2|1085.4|1084.4|1085.7|1084.5|1085.1|1084.2|0
1654518390000|2022-06-06 12:26:30|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|0
1654518410000|2022-06-06 12:26:50|1085.9|1084.4|1085.3|1084.7|1085.9|1084.7|1085.3|1084.4|1
1654518420000|2022-06-06 12:27:00|1085.2|1084.6|1085.5|1084.5|1085.5|1084.6|1085.2|1084.5|1
1654518430000|2022-06-06 12:27:10|1085.7|1084.7|1085.4|1084.4|1085.9|1084.7|1085.1|1084.3|2
1654518460000|2022-06-06 12:27:40|1085.6|1084.1|1084.2|1083.6|1085.6|1084.3|1084.2|1083.6|5
1654518470000|2022-06-06 12:27:50|1084.1|1083.5|1084.4|1082.9|1084.4|1083.5|1084.1|1082.9|4
1654518480000|2022-06-06 12:28:00|1084.3|1082.8|1083.9|1082.9|1084.3|1083.1|1083.6|1082.7|3
1654518490000|2022-06-06 12:28:10|1084|1083|1083.8|1082.8|1084.1|1083.3|1083.8|1082.6|5
1654518500000|2022-06-06 12:28:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654518520000|2022-06-06 12:28:40|1083.7|1083.1|1084.3|1082.8|1084.3|1083.1|1083.7|1082.8|0
1654518530000|2022-06-06 12:28:50|1084.2|1083.2|1084.8|1083.8|1085|1083.8|1084.2|1083.2|0
1654518540000|2022-06-06 12:29:00|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1654518550000|2022-06-06 12:29:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654518560000|2022-06-06 12:29:20|1085|1083.5|1084.7|1083.7|1085.1|1083.7|1084.7|1083.5|1
1654518570000|2022-06-06 12:29:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|2
1654518580000|2022-06-06 12:29:40|1084|1083.4|1083.9|1082.9|1084|1083.4|1083.6|1082.8|2
1654518590000|2022-06-06 12:29:50|1083.6|1083|1083.7|1082.7|1083.7|1083|1083.3|1082.6|1
1654518600000|2022-06-06 12:30:00|1083.5|1082.9|1084.8|1083.8|1084.8|1083.8|1083.5|1082.9|14
1654518610000|2022-06-06 12:30:10|1084.6|1084|1084.9|1083.9|1085|1084|1084.6|1083.5|0
1654518650000|2022-06-06 12:30:50|1084.8|1084.2|1085.7|1084.7|1085.9|1084.7|1084.8|1084.2|4
1654518660000|2022-06-06 12:31:00|1085.9|1084.4|1085.8|1084.8|1085.9|1085.1|1085.6|1084.4|2
1654518670000|2022-06-06 12:31:10|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1654518690000|2022-06-06 12:31:30|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.6|1085|3
1654518700000|2022-06-06 12:31:40|1085.6|1085|1085.8|1084.3|1085.8|1085|1085.6|1084.3|18
1654518710000|2022-06-06 12:31:50|1085.5|1084|1085.3|1084.3|1085.5|1084.3|1085.3|1084|0
1654518720000|2022-06-06 12:32:00|1085|1084|1085.4|1083.9|1085.4|1084|1085|1083.9|1
1654518740000|2022-06-06 12:32:20|1085|1084|1084.3|1082.8|1085|1084|1084.3|1082.8|1
1654518750000|2022-06-06 12:32:30|1084|1082.5|1083.3|1082.7|1084|1082.8|1083.3|1082.5|0
1654518760000|2022-06-06 12:32:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654518780000|2022-06-06 12:33:00|1083.8|1083|1083.6|1083|1083.8|1083|1083.6|1083|1
1654518790000|2022-06-06 12:33:10|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|2
1654518800000|2022-06-06 12:33:20|1083.9|1082.9|1084.4|1082.9|1084.4|1083|1083.9|1082.9|5
1654518820000|2022-06-06 12:33:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1654518840000|2022-06-06 12:34:00|1084.7|1083.2|1084.7|1083.7|1084.8|1083.7|1084.6|1083.2|0
1654518850000|2022-06-06 12:34:10|1084.8|1083.3|1084.3|1083.3|1084.8|1083.5|1084.1|1083.1|2
1654518860000|2022-06-06 12:34:20|1083.9|1083.2|1084|1083|1084.2|1083.2|1083.9|1083|0
1654518870000|2022-06-06 12:34:30|1083.4|1082.4|1083.3|1082.3|1083.5|1082.4|1083|1081.9|12
1654518880000|2022-06-06 12:34:40|1083.2|1082.2|1083.2|1082.2|1083.2|1082.5|1083|1082.2|25
1654518890000|2022-06-06 12:34:50|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1654518900000|2022-06-06 12:35:00|1083.2|1082.2|1083.9|1082.9|1084|1082.9|1083.2|1082|0
1654518910000|2022-06-06 12:35:10|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|1
1654518920000|2022-06-06 12:35:20|1083.6|1083|1083.2|1082.2|1083.6|1083|1083.2|1082.2|10
1654518930000|2022-06-06 12:35:30|1082.8||1082.8||1082.8||1082.8||0
1654518940000|2022-06-06 12:35:40|1083.1|1082.1|1082.4|1081.8|1083.2|1082.2|1082.4|1081.8|4
1654518960000|2022-06-06 12:36:00|1082.5|1081.9|1084|1083|1084|1083|1082.5|1081.9|7
1654518970000|2022-06-06 12:36:10|1083.6|1083.1|1084.1|1083.5|1084.2|1083.6|1083.6|1083.1|2
1654518980000|2022-06-06 12:36:20|1083|1082.4|1083.2|1082.2|1084.3|1082.9|1083|1082|10
1654518990000|2022-06-06 12:36:30|||||||||10
1654519020000|2022-06-06 12:37:00|1083.1|1081.7|1083.1|1081.6|1083.1|1081.7|1083.1|1081.6|1
1654519030000|2022-06-06 12:37:10|1083.3|1081.8|1083.2|1082.2|1083.3|1082.3|1082.9|1081.8|0
1654519040000|2022-06-06 12:37:20|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|6
1654519050000|2022-06-06 12:37:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1654519060000|2022-06-06 12:37:40|1083.2|1081.7|1083.3|1081.8|1083.3|1081.8|1083.1|1081.6|3
1654519070000|2022-06-06 12:37:50|1083.1|1081.6|1082.8|1081.8|1083.3|1081.8|1082.8|1081.5|1
1654519090000|2022-06-06 12:38:10|1082.5|1081.9|1082|1080.5|1082.5|1081.9|1081.8|1080.5|4
1654519100000|2022-06-06 12:38:20|1081.5|1080.9|1082.2|1081.2|1082.3|1081.2|1081.5|1080.5|3
1654519110000|2022-06-06 12:38:30|1082.4|1081.4|1082.3|1080.8|1082.4|1081.4|1082.3|1080.8|0
1654519120000|2022-06-06 12:38:40|1082|1081|1082|1080.5|1082|1081|1082|1080.5|0
1654519130000|2022-06-06 12:38:50|1082.2|1080.7|1080.8|1080.2|1082.3|1080.8|1080.8|1080.2|1
1654519140000|2022-06-06 12:39:00|1080.9|1079.9|1081.2|1080.2|1081.5|1080.2|1080.8|1079.8|3
1654519150000|2022-06-06 12:39:10|1081.1|1080.1|1081|1079.5|1081.3|1080.1|1081|1079.5|1
1654519160000|2022-06-06 12:39:20|1081.1|1079.6|1081.3|1079.8|1081.5|1080.2|1081.1|1079.6|9
1654519170000|2022-06-06 12:39:30|1081.4|1079.9|1081.3|1079.8|1081.4|1079.9|1081.2|1079.7|0
1654519180000|2022-06-06 12:39:40|1081.4|1079.9|1081.4|1079.9|1081.4|1080.3|1080.5|1079.9|0
1654519190000|2022-06-06 12:39:50|1080.7|1080.1|1081.2|1079.7|1081.5|1080.1|1080.7|1079.5|3
1654519200000|2022-06-06 12:40:00|1081.1|1079.6|1081.1|1080.5|1081.5|1080.5|1081|1079.5|1
1654519220000|2022-06-06 12:40:20|1082.1|1080.6|1082.2|1080.7|1082.2|1080.7|1082.1|1080.6|8
1654519230000|2022-06-06 12:40:30|1082.1|1081.1|1082.1|1081.1|1082.2|1081.2|1082.1|1081.1|0
1654519250000|2022-06-06 12:40:50|1082.2|1081.2|1082|1081.4|1082.2|1081.4|1082|1081.2|0
1654519260000|2022-06-06 12:41:00|1082.3|1081.7|1083|1082|1083|1082|1082.3|1081.6|0
1654519280000|2022-06-06 12:41:20|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1654519300000|2022-06-06 12:41:40|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|1
1654519310000|2022-06-06 12:41:50|1083.1|1082.5|1083|1081.5|1083.2|1082.5|1083|1081.5|5
1654519320000|2022-06-06 12:42:00|1082.7|1081.7|1083|1081.5|1083.1|1081.9|1082.7|1081.4|0
1654519330000|2022-06-06 12:42:10|1082.7|1081.7|1082.9|1081.9|1082.9|1081.9|1082.7|1081.7|0
1654519340000|2022-06-06 12:42:20|1083.4|1081.8|1083.1|1082.1|1083.4|1082.4|1082.9|1081.8|6
1654519350000|2022-06-06 12:42:30|1082.9|1081.9|1083.4|1081.9|1083.5|1082.4|1082.9|1081.8|1
1654519370000|2022-06-06 12:42:50|1083.5|1082.9|1083.8|1082.3|1083.8|1083.1|1083.5|1082.1|1
1654519380000|2022-06-06 12:43:00|1083.6|1082.6|1083.8|1082.8|1083.8|1082.8|1083.6|1082.6|2
1654519390000|2022-06-06 12:43:10|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1654519400000|2022-06-06 12:43:20|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|3
1654519410000|2022-06-06 12:43:30|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1654519430000|2022-06-06 12:43:50|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.5|1082.8|1
1654519440000|2022-06-06 12:44:00|1084.5|1083|1085.1|1083.6|1085.1|1083.6|1084.3|1083|3
1654519450000|2022-06-06 12:44:10|1085|1083.5|1084.9|1083.9|1085|1083.9|1084.9|1083.5|2
1654519460000|2022-06-06 12:44:20|1085.3|1084.3|1085.7|1084.2|1085.8|1084.9|1085.3|1084|5
1654519470000|2022-06-06 12:44:30|1085.6|1084.1|1085.3|1083.8|1085.6|1084.1|1084.9|1083.8|4
1654519480000|2022-06-06 12:44:40|1085|1084|1084.9|1083.9|1085|1084.1|1084.7|1083.9|1
1654519490000|2022-06-06 12:44:50|1085.1|1083.6|1085.1|1083.6|1085.7|1084.7|1084.9|1083.6|4
1654522200000|2022-06-06 13:30:00|1088.8|1087.3|1089|1088.4|1089.9|1089.3|1086.3|1085.3|306
1654522210000|2022-06-06 13:30:10|1089.9|1088.9|1093|1091.5|1093|1091.5|1088.9|1087.9|43
1654522220000|2022-06-06 13:30:20|1092.9|1092|1094.6|1093.1|1095.2|1094.5|1092.9|1092|67
1654522230000|2022-06-06 13:30:30|1094.4|1093.4|1093.2|1092.6|1094.4|1093.5|1093|1092.4|50
1654522240000|2022-06-06 13:30:40|1093.1|1092.5|1092.2|1091.6|1093.2|1092.5|1091.3|1090.6|41
1654522250000|2022-06-06 13:30:50|1091.9|1091.2|1089.9|1089.3|1091.9|1091.2|1089.9|1089.3|22
1654522260000|2022-06-06 13:31:00|1089.6|1088.6|1090.1|1089.1|1090.7|1089.3|1089.4|1088.1|50
1654522270000|2022-06-06 13:31:10|1089.9|1089.3|1092.8|1092.2|1092.8|1092.2|1089.9|1089.3|16
1654522280000|2022-06-06 13:31:20|1092.5|1091|1092|1091.4|1093.1|1092.3|1092|1091|29
1654522290000|2022-06-06 13:31:30|1092.1|1091.5|1091.9|1091.3|1092.1|1091.5|1091|1089.7|42
1654522300000|2022-06-06 13:31:40|1092|1091.4|1094|1093|1094.5|1093.3|1092|1091.1|30
1654522310000|2022-06-06 13:31:50|1094.2|1093.2|1093.4|1092.4|1094.6|1093.5|1093.4|1092.4|23
1654522320000|2022-06-06 13:32:00|1093.3|1092.3|1093.9|1092.4|1094.2|1093.2|1092|1091.4|38
1654522330000|2022-06-06 13:32:10|1093.6|1092.6|1098.8|1097.8|1099.2|1098.1|1093.6|1092.6|70
1654522340000|2022-06-06 13:32:20|1098.9|1097.9|1097.1|1096.5|1099.8|1099|1096.9|1095.8|27
1654522350000|2022-06-06 13:32:30|1096.9|1096.3|1096.5|1095|1096.9|1096.3|1095.9|1094.9|29
1654522360000|2022-06-06 13:32:40|1096.3|1095.3|1095.2|1094.2|1096.7|1095.8|1095.1|1093.6|28
1654522370000|2022-06-06 13:32:50|1095.1|1094.5|1096.6|1096|1096.7|1096|1095.1|1094.5|17
1654522380000|2022-06-06 13:33:00|1096.7|1096.1|1096.5|1095.9|1097|1096.4|1096.4|1095.7|26
1654522390000|2022-06-06 13:33:10|1096.6|1096|1095.3|1094.7|1096.7|1096.1|1095.3|1094.7|30
1654522400000|2022-06-06 13:33:20|1095.1|1094.3|1094.4|1093.8|1095.1|1094.5|1094|1093.2|12
1654522410000|2022-06-06 13:33:30|1093.9|1093.3|1093.4|1092.8|1093.9|1093.3|1092.9|1092.3|27
1654522420000|2022-06-06 13:33:40|1093.9|1092.9|1094.4|1093.4|1094.4|1093.5|1093.7|1092.7|12
1654522430000|2022-06-06 13:33:50|1094.3|1093.8|1094.9|1094.3|1094.9|1094.3|1094.3|1093.7|3
1654522440000|2022-06-06 13:34:00|1095.1|1094.5|1094.6|1094|1095.6|1095|1094.4|1093.4|43
1654522450000|2022-06-06 13:34:10|1094.7|1094.1|1095.8|1095.2|1095.9|1095.3|1094.7|1094.1|18
1654522460000|2022-06-06 13:34:20|1095.6|1095|1095.3|1094.7|1095.6|1095|1095.1|1094.5|17
1654522470000|2022-06-06 13:34:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.4|1094.6|33
1654522480000|2022-06-06 13:34:40|1095.4|1094.8|1095.5|1094.9|1095.9|1094.9|1095.3|1094.7|19
1654522490000|2022-06-06 13:34:50|1095.6|1095|1096.9|1095.9|1097.4|1096.5|1095.6|1094.8|24
1654522500000|2022-06-06 13:35:00|1096.6|1096|1097.1|1096.5|1097.8|1097|1096.6|1095.8|29
1654522510000|2022-06-06 13:35:10|1097.2|1096.6|1097.2|1096.6|1097.7|1097|1097.1|1096.3|21
1654522520000|2022-06-06 13:35:20|1097.1|1096.5|1099.2|1098.6|1099.2|1098.6|1097.1|1096.3|45
1654522530000|2022-06-06 13:35:30|1099.3|1098.7|1099.4|1098.8|1099.8|1099|1099.1|1098.1|53
1654522540000|2022-06-06 13:35:40|1099.5|1098.5|1097.3|1096.3|1099.5|1098.5|1097.3|1096.1|30
1654522550000|2022-06-06 13:35:50|1097.5|1096.5|1096.5|1095.9|1097.8|1096.9|1096.5|1095.9|23
1654522560000|2022-06-06 13:36:00|1096.4|1095.8|1096.9|1096.3|1097.3|1096.5|1096.2|1095.6|40
1654522570000|2022-06-06 13:36:10|1097.6|1096.6|1097.5|1096.9|1097.7|1096.9|1097.2|1096.6|27
1654522580000|2022-06-06 13:36:20|1097.7|1096.7|1096.8|1096.2|1097.7|1096.7|1096.8|1095.8|9
1654522590000|2022-06-06 13:36:30|1097.1|1096.5|1097.7|1097.1|1097.9|1097.3|1097.1|1096.3|15
1654522600000|2022-06-06 13:36:40|1097.6|1097|1097.1|1096.5|1098.1|1097.5|1097.1|1096.3|24
1654522610000|2022-06-06 13:36:50|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.6|1095.7|11
1654522620000|2022-06-06 13:37:00|1097.1|1096.5|1097.9|1097.3|1097.9|1097.3|1097.1|1096.3|20
1654522630000|2022-06-06 13:37:10|1097.8|1096.8|1097.5|1096.5|1098.2|1097.6|1097.4|1096.5|34
1654522640000|2022-06-06 13:37:20|1097.4|1096.8|1097.2|1096.2|1097.5|1096.8|1096.9|1095.9|3
1654522650000|2022-06-06 13:37:30|1097.3|1096.3|1096.9|1096.3|1097.3|1096.7|1096.9|1096.1|20
1654522660000|2022-06-06 13:37:40|1096.8|1096.2|1095.4|1094.8|1097|1096.4|1095.4|1094.8|23
1654522670000|2022-06-06 13:37:50|1095.5|1094.9|1094.1|1093.5|1095.6|1094.9|1094.1|1093.5|15
1654522680000|2022-06-06 13:38:00|1094.2|1093.6|1094.6|1094|1095.3|1094.7|1094.2|1093.6|22
1654522690000|2022-06-06 13:38:10|1093.6|1093|1093.9|1092.9|1093.9|1093|1093.6|1092.8|7
1654522700000|2022-06-06 13:38:20|1093.6|1093.3|1092.6|1092|1093.6|1093.3|1092.6|1092|22
1654522710000|2022-06-06 13:38:30|1093|1092.4|1092.8|1091.8|1093.7|1093.1|1091.9|1090.9|63
1654522720000|2022-06-06 13:38:40|1092.4|1091.6|1091.8|1090.8|1092.4|1091.8|1091.4|1090.6|31
1654522730000|2022-06-06 13:38:50|1091.9|1091.3|1091.6|1091|1091.9|1091.3|1091.5|1090.9|18
1654522740000|2022-06-06 13:39:00|1091.9|1091.3|1092|1091.4|1092.6|1091.8|1091.8|1091.1|26
1654522750000|2022-06-06 13:39:10|1092.1|1091.5|1092.3|1091.3|1092.6|1091.8|1091.8|1091.2|8
1654522760000|2022-06-06 13:39:20|1092.4|1091.4|1092.1|1091.5|1092.4|1091.7|1092|1091.4|29
1654522770000|2022-06-06 13:39:30|1092.2|1091.6|1093.4|1092.8|1093.4|1092.8|1092.2|1091.6|15
1654522780000|2022-06-06 13:39:40|1093.5|1092.9|1094.5|1093.9|1094.6|1093.9|1093.5|1092.9|12
1654522790000|2022-06-06 13:39:50|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|7
1654522800000|2022-06-06 13:40:00|1094.3|1093.7|1094.4|1093.8|1095.3|1094.7|1093.9|1093|60
1654522810000|2022-06-06 13:40:10|1094.2|1093.6|1091.8|1091.2|1094.4|1093.8|1091.8|1091.1|16
1654522820000|2022-06-06 13:40:20|1092.3|1091.3|1091.8|1090.8|1092.3|1091.3|1091.1|1090.5|33
1654522830000|2022-06-06 13:40:30|1091.4|1091|1091.2|1090.6|1091.7|1091|1091|1090.4|14
1654522840000|2022-06-06 13:40:40|1091.3|1090.7|1091.4|1090.8|1091.7|1090.8|1091|1090.3|11
1654522850000|2022-06-06 13:40:50|1091.6|1090.6|1091.9|1091.3|1091.9|1091.3|1091.4|1090.6|7
1654522860000|2022-06-06 13:41:00|1092.1|1091.5|1094|1093.4|1094.8|1094|1092.1|1091.5|26
1654522870000|2022-06-06 13:41:10|1094.1|1093.5|1093.5|1092.9|1094.3|1093.7|1093.4|1092.8|19
1654522880000|2022-06-06 13:41:20|1093.4|1092.8|1094.6|1094|1094.6|1094|1093.4|1092.8|141
1654522890000|2022-06-06 13:41:30|1095.1|1094.1|1095.5|1094.9|1095.6|1095|1095.1|1094|16
1654522900000|2022-06-06 13:41:40|1095.6|1095|1095.6|1095|1096.1|1095|1095.2|1094.5|22
1654522910000|2022-06-06 13:41:50|1095.5|1094.9|1096.1|1095.5|1096.3|1095.5|1095.4|1094.6|3
1654522920000|2022-06-06 13:42:00|1096|1095.4|1097.1|1096.1|1097.1|1096.3|1096|1095.3|15
1654522930000|2022-06-06 13:42:10|1097.5|1096.9|1097.8|1097.2|1098|1097.4|1097.5|1096.8|489
1654522940000|2022-06-06 13:42:20|1097.4|1096.8|1097.5|1096.9|1097.8|1096.9|1097.2|1096.5|53
1654522950000|2022-06-06 13:42:30|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|10
1654522960000|2022-06-06 13:42:40|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|1
1654522970000|2022-06-06 13:42:50|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|10
1654522980000|2022-06-06 13:43:00|1097.4|1096.8|1097.3|1096.7|1097.9|1097.3|1097.3|1096.7|29
1654522990000|2022-06-06 13:43:10|1097.4|1096.8|1096.4|1095.8|1097.4|1096.8|1096.4|1095.7|20
1654523000000|2022-06-06 13:43:20|1096.5|1095.9|1096.2|1095.2|1096.6|1096|1095.8|1095.2|9
1654523010000|2022-06-06 13:43:30|1095.9|1095.3|1095.4|1094.8|1095.9|1095.3|1094.9|1093.9|45
1654523030000|2022-06-06 13:43:50|1095.3|1094.7|1095.1|1094.5|1095.5|1094.9|1094.3|1093.4|25
1654523040000|2022-06-06 13:44:00|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095|1094|51
1654523050000|2022-06-06 13:44:10|1095.1|1094.5|1095.4|1094.8|1095.4|1094.8|1094.9|1093.9|8
1654523060000|2022-06-06 13:44:20|1096.2|1095.2|1096.9|1096.3|1096.9|1096.3|1095.7|1094.8|56
1654523070000|2022-06-06 13:44:30|1097.1|1096.5|1096.9|1095.9|1097.5|1096.6|1096.6|1095.9|21
1654523080000|2022-06-06 13:44:40|1096.6|1096|1096.8|1096.2|1097|1096.3|1096.6|1095.9|1
1654523090000|2022-06-06 13:44:50|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.2|1095.4|10
1654523100000|2022-06-06 13:45:00|1096.3|1095.7|1097.6|1097|1097.6|1097|1096.1|1095.5|31
1654523110000|2022-06-06 13:45:10|1097.4|1096.8|1097.9|1097.3|1097.9|1097.3|1097.4|1096.8|25
1654523120000|2022-06-06 13:45:20|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|12
1654523130000|2022-06-06 13:45:30|1098.5|1097.9|1099.2|1098.6|1099.2|1098.6|1098.5|1097.9|24
1654523140000|2022-06-06 13:45:40|1099.3|1098.7|1100.2|1099.2|1100.2|1099.4|1099.1|1098.4|44
1654523150000|2022-06-06 13:45:50|1100.1|1099.6|1100.4|1099.8|1100.4|1099.8|1099.9|1099.2|820
1654523160000|2022-06-06 13:46:00|1100.1|1099.1|1100.4|1099.8|1100.5|1099.8|1100|1099.1|16
1654523170000|2022-06-06 13:46:10|1100.9|1100.3|1102.3|1101.3|1102.3|1101.4|1100.9|1100.3|46
1654523180000|2022-06-06 13:46:20|1102.1|1101.5|1101.8|1101.2|1102.3|1101.7|1101.8|1101.2|17
1654523190000|2022-06-06 13:46:30|1101.5|1100.9|1101.8|1100.8|1101.8|1101.2|1101.3|1100.7|9
1654523200000|2022-06-06 13:46:40|1101.5|1100.9|1101|1100.4|1101.7|1101.1|1101|1100.3|24
1654523210000|2022-06-06 13:46:50|1100.5|1099.9|1100.3|1099.7|1100.5|1099.9|1099.8|1099.2|30
1654523220000|2022-06-06 13:47:00|1100.5|1099.9|1102|1101.4|1102.3|1101.6|1100.5|1099.8|18
1654523230000|2022-06-06 13:47:10|1101.9|1101.3|1101.5|1100.9|1102.3|1101.7|1101.3|1100.7|14
1654523240000|2022-06-06 13:47:20|1101.8|1101.2|1102|1101.4|1102.3|1101.4|1101.7|1101.1|8
1654523250000|2022-06-06 13:47:30|1101.8|1101.2|1102.7|1102.1|1102.8|1102.2|1101.6|1101|35
1654523260000|2022-06-06 13:47:40|1102.6|1102|1101|1100.4|1102.6|1102|1101|1100.4|36
1654523270000|2022-06-06 13:47:50|1100.9|1100.3|1100.6|1100|1100.9|1100.3|1100.1|1099.5|36
1654523280000|2022-06-06 13:48:00|1100.7|1100.1|1101|1100|1101.2|1100.6|1100.3|1099.7|24
1654523290000|2022-06-06 13:48:10|1100.8|1100.2|1100|1099|1100.8|1100.2|1100|1099|26
1654523300000|2022-06-06 13:48:20|1099.8|1099.2|1099.3|1098.7|1100.5|1099.7|1099.3|1098.7|33
1654523310000|2022-06-06 13:48:30|1099.4|1098.8|1099.6|1099|1099.7|1099.1|1099.4|1098.8|9
1654523320000|2022-06-06 13:48:40|1099.5|1098.9|1099.3|1098.7|1099.5|1098.9|1099.3|1098.5|7
1654523330000|2022-06-06 13:48:50|1099.4|1098.8|1100.4|1099.8|1100.4|1099.8|1099.4|1098.8|14
1654523340000|2022-06-06 13:49:00|1100.7|1100.1|1100.7|1100.1|1100.9|1100.3|1100.5|1099.8|11
1654523350000|2022-06-06 13:49:10|1100.6|1100|1101.2|1100.6|1101.2|1100.6|1100.6|1100|21
1654523360000|2022-06-06 13:49:20|||||||||4
1654523370000|2022-06-06 13:49:30|1101.4|1100.8|1101.9|1101.3|1101.9|1101.3|1101.4|1100.8|14
1654523380000|2022-06-06 13:49:40|1102.1|1101.5|1102.2|1101.6|1102.3|1101.7|1102.1|1101.5|8
1654523390000|2022-06-06 13:49:50|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|13
1654523400000|2022-06-06 13:50:00|1101.9|1101.3|1102.3|1101.7|1102.5|1101.7|1101.9|1101.3|25
1654523410000|2022-06-06 13:50:10|1102.2|1101.6|1102.7|1102.1|1103.2|1102.6|1102.1|1101.5|49
1654523420000|2022-06-06 13:50:20|1102.6|1102|1100.5|1099.9|1102.6|1102|1100.5|1099.9|38
1654523430000|2022-06-06 13:50:30|1100.4|1099.8|1099.8|1099.2|1100.8|1100|1099.6|1099|48
1654523440000|2022-06-06 13:50:40|1099.9|1098.9|1099|1098.4|1099.9|1099.1|1099|1098.4|18
1654523450000|2022-06-06 13:50:50|1098.8|1098.2|1098.5|1097.9|1099|1098.4|1098.3|1097.7|28
1654523460000|2022-06-06 13:51:00|1098.6|1098|1099|1098.4|1100.3|1099.7|1098.6|1098|29
1654523470000|2022-06-06 13:51:10|1098.9|1098.3|1098.5|1097.9|1098.9|1098.3|1098|1097|36
1654523480000|2022-06-06 13:51:20|1097.7|1097.1|1097.2|1096.6|1097.7|1097.1|1096.9|1096.3|32
1654523490000|2022-06-06 13:51:30|1097.1|1096.5|1097.9|1097.3|1098.3|1097.4|1097|1096.4|19
1654523500000|2022-06-06 13:51:40|1097.8|1097.2|1098.7|1098.1|1098.7|1098.1|1097.7|1097.1|6
1654523510000|2022-06-06 13:51:50|1098.8|1098.2|1099.3|1098.7|1099.6|1099|1098.7|1098.1|25
1654523520000|2022-06-06 13:52:00|1099.1|1098.5|1100.3|1099.7|1100.7|1100.1|1098.9|1098.1|34
1654523530000|2022-06-06 13:52:10|1100.7|1100.1|1101.2|1100.6|1101.2|1100.6|1100.7|1100.1|16
1654523540000|2022-06-06 13:52:20|1101.1|1100.5|1101|1100.4|1101.4|1100.8|1101|1100.4|9
1654523550000|2022-06-06 13:52:30|1100.9|1100.3|1100.7|1100.1|1101|1100.4|1100.5|1099.9|7
1654523560000|2022-06-06 13:52:40|1100.9|1100.3|1100.3|1099.7|1101.1|1100.5|1100.3|1099.7|16
1654523570000|2022-06-06 13:52:50|1100.5|1099.5|1100|1099.4|1100.8|1099.9|1100|1099.4|5
1654523580000|2022-06-06 13:53:00|1101|1100|1100.7|1100.1|1101|1100.3|1100.4|1099.8|108
1654523590000|2022-06-06 13:53:10|1100.6|1100|1100.1|1099.5|1100.8|1100.2|1100.1|1099.5|8
1654523600000|2022-06-06 13:53:20|1100.3|1099.7|1100.2|1099.6|1100.4|1099.8|1100.2|1099.6|13
1654523610000|2022-06-06 13:53:30|1100.3|1099.7|1101.2|1100.6|1101.2|1100.6|1100.3|1099.7|13
1654523620000|2022-06-06 13:53:40|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1100.9|1100.3|11
1654523630000|2022-06-06 13:53:50|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|2
1654523640000|2022-06-06 13:54:00|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.2|1100.6|417
1654523650000|2022-06-06 13:54:10|1102.2|1101.2|1106|1105.4|1106.1|1105.5|1102|1101.2|88
1654523660000|2022-06-06 13:54:20|1106.1|1105.5|1106.4|1105.8|1106.5|1105.9|1106.1|1105.5|32
1654523670000|2022-06-06 13:54:30|1106.3|1105.7|1106.7|1106.1|1106.8|1106.2|1106.2|1105.6|28
1654523680000|2022-06-06 13:54:40|1106.6|1106|1105.2|1104.6|1106.7|1106.1|1105.2|1104.6|47
1654523690000|2022-06-06 13:54:50|1104.9|1104.3|1105.4|1104.8|1105.6|1104.8|1104.6|1103.8|42
1654523700000|2022-06-06 13:55:00|1105.3|1104.3|1105|1104.4|1105.3|1104.5|1104.1|1103.4|103
1654523710000|2022-06-06 13:55:10|1105.3|1104.3|1105.1|1104.5|1105.3|1104.5|1105.1|1104.1|16
1654523720000|2022-06-06 13:55:20|1105.4|1104.8|1105.5|1104.9|1105.7|1105.1|1105.4|1104.8|259
1654523730000|2022-06-06 13:55:30|1105.4|1104.8|1104.9|1104.3|1105.4|1104.8|1104.6|1104|24
1654523740000|2022-06-06 13:55:40|1104.7|1104.1|1104.9|1104.3|1105|1104.4|1104.7|1104.1|11
1654523750000|2022-06-06 13:55:50|1105.3|1104.2|1104.7|1104.1|1105.3|1104.2|1104.7|1104.1|7
1654523760000|2022-06-06 13:56:00|1104.8|1104.2|1106.5|1105.9|1107.1|1106.5|1104.8|1104.2|49
1654523770000|2022-06-06 13:56:10|1106.8|1105.8|1106.5|1105.9|1107.2|1106.6|1106.5|1105.8|25
1654523780000|2022-06-06 13:56:20|1106.3|1105.3|1105.4|1104.8|1106.3|1105.6|1105.4|1104.8|23
1654523790000|2022-06-06 13:56:30|1105.3|1104.7|1105.6|1105|1105.8|1105|1105.3|1104.7|5
1654523800000|2022-06-06 13:56:40|1105.7|1105.1|1105.5|1104.9|1106.1|1105.5|1105.5|1104.8|15
1654523810000|2022-06-06 13:56:50|1105.6|1105|1105.1|1104.5|1105.8|1105.2|1105|1104.4|14
1654523820000|2022-06-06 13:57:00|1104.9|1104.3|1105.2|1104.6|1105.2|1104.6|1104.4|1103.8|43
1654523830000|2022-06-06 13:57:10|1105.3|1104.7|1105.1|1104.5|1105.3|1104.7|1105.1|1104.5|2
1654523840000|2022-06-06 13:57:20|1105.3|1104.3|1104.5|1103.9|1105.3|1104.7|1104.4|1103.8|12
1654523850000|2022-06-06 13:57:30|1104.4|1103.8|1104.2|1103.6|1105.2|1104.3|1104.1|1103.3|53
1654523860000|2022-06-06 13:57:40|1103.6|1103|1101.8|1101.2|1103.6|1103|1101.8|1101.2|24
1654523870000|2022-06-06 13:57:50|1101.7|1101.1|1100.8|1099.8|1101.9|1101.3|1100.6|1099.7|143
1654523880000|2022-06-06 13:58:00|1100.6|1100|1101|1100.4|1101.6|1100.8|1100.6|1100|38
1654523890000|2022-06-06 13:58:10|1101.3|1100.7|1101.5|1100.9|1101.5|1100.9|1101.1|1100.5|16
1654523900000|2022-06-06 13:58:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|14
1654523910000|2022-06-06 13:58:30|1101.5|1100.9|1100.3|1099.7|1101.7|1101.1|1100.3|1099.7|19
1654523920000|2022-06-06 13:58:40|1100.4|1099.8|1100.5|1099.9|1100.5|1099.9|1099.4|1098.8|50
1654523930000|2022-06-06 13:58:50|1100.8|1100.2|1101.2|1100.6|1101.4|1100.8|1100.8|1100.2|10
1654523940000|2022-06-06 13:59:00|1101.4|1100.8|1101.1|1100.5|1101.7|1101.1|1101.1|1100.5|30
1654523950000|2022-06-06 13:59:10|1101.3|1100.7|1101.8|1101.2|1102.3|1101.5|1101.3|1100.7|21
1654523960000|2022-06-06 13:59:20|1101.9|1101.3|1102.1|1101.1|1102.1|1101.5|1101.9|1101.1|8
1654523970000|2022-06-06 13:59:30|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|0
1654523980000|2022-06-06 13:59:40|1101.6|1101|1100.9|1100.3|1101.6|1101|1100.9|1100.3|18
1654523990000|2022-06-06 13:59:50|1100.8|1100.2|1101.4|1100.8|1101.5|1100.8|1100.6|1100|30
1654524000000|2022-06-06 14:00:00|1101.3|1100.7|1102.3|1101.7|1102.3|1101.7|1101.3|1100.7|51
1654524010000|2022-06-06 14:00:10|1102.1|1101.5|1101.5|1100.9|1102.1|1101.5|1101.5|1100.7|53
1654524020000|2022-06-06 14:00:20|1101.4|1100.8|1101.5|1100.9|1101.9|1101.3|1101.3|1100.7|16
1654524030000|2022-06-06 14:00:30|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|6
1654524040000|2022-06-06 14:00:40|1102|1101.4|1102.3|1101.7|1102.3|1101.7|1102|1101.3|5
1654524050000|2022-06-06 14:00:50|1102.2|1101.6|1102.3|1101.7|1102.4|1101.8|1102.2|1101.6|16
1654524060000|2022-06-06 14:01:00|1102|1101.4|1104.6|1104|1104.9|1104.3|1102|1101.4|43
1654524070000|2022-06-06 14:01:10|1104.7|1104.1|1102.9|1102.3|1104.7|1104.1|1102.9|1102.3|22
1654524080000|2022-06-06 14:01:20|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|3
1654524090000|2022-06-06 14:01:30|1102.6|1101.6|1101.3|1100.7|1102.6|1101.8|1101.3|1100.6|8
1654524100000|2022-06-06 14:01:40|1101.2|1100.6|1102.3|1101.7|1102.3|1101.7|1101.1|1100.3|27
1654524110000|2022-06-06 14:01:50|1102.8|1102.2|1103.9|1103.3|1103.9|1103.3|1102.8|1102.2|9
1654524120000|2022-06-06 14:02:00|1104|1103.4|1102.8|1101.8|1104.1|1103.5|1102.8|1101.8|20
1654524130000|2022-06-06 14:02:10|1102.9|1101.9|1103.6|1103|1103.8|1103.2|1102.8|1101.9|23
1654524140000|2022-06-06 14:02:20|1103.8|1102.8|1103.6|1103|1103.8|1103.1|1103.6|1102.8|7
1654524150000|2022-06-06 14:02:30|1103.7|1103.1|1104.4|1103.8|1104.9|1104.3|1103.7|1103.1|22
1654524160000|2022-06-06 14:02:40|1104.5|1103.9|1104.4|1103.8|1104.9|1104.3|1104.3|1103.3|16
1654524170000|2022-06-06 14:02:50|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|4
1654524180000|2022-06-06 14:03:00|1104.5|1103.9|1104.3|1103.7|1104.8|1104.2|1104.2|1103.6|15
1654524190000|2022-06-06 14:03:10|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103.4|5
1654524200000|2022-06-06 14:03:20|1103.8|1103.2|1101.3|1100.7|1103.8|1103.2|1101.3|1100.6|8
1654524210000|2022-06-06 14:03:30|1101.2|1100.6|1100.8|1100.2|1101.3|1100.7|1100.8|1100.2|16
1654524220000|2022-06-06 14:03:40|1101|1100.4|1101|1100.4|1101.1|1100.5|1101|1100.4|6
1654524230000|2022-06-06 14:03:50|1101.4|1100.8|1101.8|1101.2|1101.8|1101.2|1101.4|1100.8|8
1654524240000|2022-06-06 14:04:00|1102|1101.4|1101.6|1101|1102.3|1101.7|1101.6|1101|11
1654524250000|2022-06-06 14:04:10|1101.5|1100.9|1099.7|1099.1|1101.5|1100.9|1099.4|1098.6|65
1654524260000|2022-06-06 14:04:20|1099.8|1099.2|1099.1|1098.5|1099.8|1099.2|1099.1|1098.5|25
1654524270000|2022-06-06 14:04:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|11
1654524280000|2022-06-06 14:04:40|1099.2|1098.6|1097.8|1097.2|1099.2|1098.6|1097.6|1097|119
1654524290000|2022-06-06 14:04:50|1098.1|1097.5|1098.9|1098.3|1098.9|1098.3|1098.1|1097.5|6
1654524300000|2022-06-06 14:05:00|1099.4|1098.8|1100|1099|1100.3|1099.7|1099.4|1098.8|31
1654524310000|2022-06-06 14:05:10|1100.1|1099.1|1099.2|1098.6|1100.1|1099.4|1099.2|1098.6|8
1654524320000|2022-06-06 14:05:20|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1098.6|1098|9
1654524330000|2022-06-06 14:05:30|1099.3|1098.7|1099.8|1099.2|1099.8|1099.2|1099.3|1098.7|5
1654524340000|2022-06-06 14:05:40|1099.9|1099.3|1099.9|1099.3|1100.3|1099.4|1099.8|1099.2|10
1654524350000|2022-06-06 14:05:50|1099.6|1099|1099|1098.4|1100.1|1099.5|1099|1098.4|17
1654524360000|2022-06-06 14:06:00|1098.9|1098.3|1097.9|1097.3|1098.9|1098.3|1097.8|1096.9|15
1654524370000|2022-06-06 14:06:10|1098.2|1097.6|1098.5|1097.9|1098.8|1098.2|1098.2|1097.6|16
1654524380000|2022-06-06 14:06:20|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.1|1097.5|12
1654524390000|2022-06-06 14:06:30|1098.8|1098.2|1099.9|1099.3|1100|1099.3|1098.8|1098.2|31
1654524400000|2022-06-06 14:06:40|1100|1099.4|1099.6|1098.6|1100|1099.4|1099.3|1098.5|35
1654524410000|2022-06-06 14:06:50|1099.4|1098.8|1099.5|1098.9|1099.8|1098.9|1099.4|1098.8|10
1654524420000|2022-06-06 14:07:00|1099.6|1099|1100.2|1099.6|1100.3|1099.7|1099.6|1099|82
1654524430000|2022-06-06 14:07:10|1100.3|1099.7|1100.9|1100.3|1100.9|1100.3|1100.3|1099.7|18
1654524440000|2022-06-06 14:07:20|1100.6|1100|1100.2|1099.6|1100.6|1100|1100.2|1099.6|113
1654524450000|2022-06-06 14:07:30|1100.3|1099.7|1100.9|1100.3|1100.9|1100.3|1100.3|1099.7|20
1654524470000|2022-06-06 14:07:50|1100.7|1100.1|1101.3|1100.3|1101.3|1100.5|1100.7|1100.1|0
1654524480000|2022-06-06 14:08:00|1101.1|1100.5|1101.9|1101.3|1102.3|1101.7|1101.1|1100.5|19
1654524490000|2022-06-06 14:08:10|1102|1101.4|1102|1101.4|1102.3|1101.5|1101.9|1101.3|8
1654524500000|2022-06-06 14:08:20|1102.1|1101.5|1102.3|1101.7|1102.3|1101.7|1102|1101.4|10
1654524510000|2022-06-06 14:08:30|1102.6|1102|1102.4|1101.8|1102.8|1102|1102.4|1101.8|10
1654524520000|2022-06-06 14:08:40|1102.2|1101.6|1101.7|1101.1|1102.2|1101.6|1101.7|1101.1|5
1654524530000|2022-06-06 14:08:50|1101.4|1100.8|1100.6|1100|1101.4|1100.8|1100.6|1100|12
1654524540000|2022-06-06 14:09:00|1100.5|1099.9|1101.1|1100.5|1101.4|1100.8|1100.5|1099.9|29
1654524550000|2022-06-06 14:09:10|1101.5|1100.8|1101.5|1100.9|1101.8|1101|1101.5|1100.8|12
1654524560000|2022-06-06 14:09:20|1101.6|1101|1101.8|1101.2|1102.1|1101.5|1101.6|1101|10
1654524570000|2022-06-06 14:09:30|1102.2|1101.6|1102.1|1101.5|1102.2|1101.6|1102|1101.4|8
1654524580000|2022-06-06 14:09:40|1101.9|1101.3|1101.1|1100.1|1102.1|1101.3|1100.9|1099.9|80
1654524590000|2022-06-06 14:09:50|1100.9|1100.3|1100.6|1100|1100.9|1100.3|1100.5|1099.9|14
1654524600000|2022-06-06 14:10:00|1100.5|1099.9|1101.4|1100.8|1101.6|1101|1100.5|1099.8|40
1654524610000|2022-06-06 14:10:10|1101.6|1100.6|1100.7|1100.1|1101.6|1100.8|1100.7|1100.1|5
1654524630000|2022-06-06 14:10:30|1101.1|1100.3|1101.8|1101.2|1101.8|1101.2|1100.8|1100.1|11
1654524640000|2022-06-06 14:10:40|1102|1101.4|1102.5|1101.9|1102.8|1102.2|1102|1101.4|14
1654524650000|2022-06-06 14:10:50|1102.8|1101.8|1102.5|1101.9|1103|1102.4|1102.5|1101.8|10
1654524660000|2022-06-06 14:11:00|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.6|103
1654524670000|2022-06-06 14:11:10|1102.6|1101.6|1103.1|1102.5|1103.1|1102.5|1102.5|1101.6|4
1654524680000|2022-06-06 14:11:20|1103|1102.4|1102.9|1102.3|1103.1|1102.5|1102.9|1102.3|24
1654524690000|2022-06-06 14:11:30|1102|1101.4|1102.4|1101.4|1102.4|1101.5|1101.7|1100.9|120
1654524700000|2022-06-06 14:11:40||1101.8||1101.8||1101.8||1101.8|1
1654524710000|2022-06-06 14:11:50|1102.5|1101.5|1103.1|1102.1|1103.1|1102.1|1102.4|1101.4|11
1654524720000|2022-06-06 14:12:00|1102.9|1102.3|1104.1|1103.1|1104.1|1103.1|1102.9|1102.3|13
1654524730000|2022-06-06 14:12:10|1104.5|1103.9|1104.6|1103.6|1104.6|1103.9|1104.1|1103.1|16
1654524740000|2022-06-06 14:12:20|1104.7|1103.7|1104.1|1103.5|1104.7|1104|1104.1|1103.5|6
1654524750000|2022-06-06 14:12:30|1104.4|1103.8|1103.3|1102.3|1104.4|1103.8|1103.2|1102.3|5
1654524760000|2022-06-06 14:12:40|1103.1|1102.5|1103.4|1102.8|1103.6|1102.8|1103.1|1102.3|0
1654524770000|2022-06-06 14:12:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|3
1654524780000|2022-06-06 14:13:00|1103.5|1102.9|1103.9|1103.3|1103.9|1103.3|1103.5|1102.8|6
1654524790000|2022-06-06 14:13:10|1104|1103|1103.6|1103|1104|1103.3|1103.6|1103|6
1654524800000|2022-06-06 14:13:20|1103.7|1103.1|1102.8|1102.2|1103.7|1103.1|1102.7|1102.1|17
1654524810000|2022-06-06 14:13:30|1102.5|1101.9|1102.2|1101.6|1102.6|1102|1102.2|1101.6|12
1654524820000|2022-06-06 14:13:40|1102.3|1101.7|1101.9|1101.3|1102.3|1101.7|1101.4|1100.6|36
1654524830000|2022-06-06 14:13:50|1101.8|1101.2|1101.6|1101|1102|1101.3|1101.6|1101|11
1654524840000|2022-06-06 14:14:00|1101.5|1100.9|1102|1101.4|1102.3|1101.5|1101.5|1100.8|13
1654524850000|2022-06-06 14:14:10|1102.1|1101.5|1102|1101.4|1102.3|1101.7|1102|1101.4|11
1654524860000|2022-06-06 14:14:20|1102.1|1101.5|1101.9|1101.3|1102.2|1101.5|1101.9|1101.2|19
1654524870000|2022-06-06 14:14:30|1102.1|1101.1|1101.2|1100.6|1102.1|1101.3|1101.1|1100.5|109
1654524880000|2022-06-06 14:14:40|1100.7|1100.1|1100.9|1100.3|1101|1100.3|1100.7|1100|20
1654524890000|2022-06-06 14:14:50|1101.2|1100.6|1102|1101.4|1102.1|1101.5|1101.2|1100.6|4
1654524900000|2022-06-06 14:15:00|1102.1|1101.5|1102.4|1101.8|1102.4|1101.8|1102.1|1101.5|3
1654524910000|2022-06-06 14:15:10|1102.7|1102.1|1102|1101|1103.1|1102.5|1101.7|1101|21
1654524920000|2022-06-06 14:15:20|1101.9|1101.3|1101.6|1101|1102.5|1101.6|1101.6|1101|4
1654524930000|2022-06-06 14:15:30|1101.7|1101.1|1101|1100.4|1101.8|1101.2|1101|1100.4|21
1654524940000|2022-06-06 14:15:40|1100.9|1100.3|1101.2|1100.6|1101.3|1100.6|1100.8|1100.2|5
1654524950000|2022-06-06 14:15:50|1100.9|1100.3|1101.4|1100.8|1101.7|1101.1|1100.9|1100.3|5
1654524960000|2022-06-06 14:16:00|1101.5|1100.9|1101.7|1101.1|1101.8|1101.1|1101.5|1100.8|2
1654524970000|2022-06-06 14:16:10|1101.6|1101|1101.4|1100.8|1101.6|1101|1101.4|1100.8|3
1654524980000|2022-06-06 14:16:20|1101.3|1100.7|1101.3|1100.7|1101.6|1101|1101.3|1100.4|10
1654524990000|2022-06-06 14:16:30|1101.4|1100.4|1101.8|1100.8|1101.8|1100.9|1101.2|1100.4|2
1654525000000|2022-06-06 14:16:40|1101.5|1100.9|1101.9|1101.3|1102.2|1101.6|1101.5|1100.9|11
1654525010000|2022-06-06 14:16:50|1101.8|1101.2|1102.8|1102.2|1102.8|1102.2|1101.5|1100.9|12
1654525020000|2022-06-06 14:17:00|1103.1|1102.5|1102.9|1102.3|1103.2|1102.6|1102.5|1101.9|31
1654525030000|2022-06-06 14:17:10|1103|1102.4|1102.7|1102.1|1103|1102.4|1102.7|1102.1|11
1654525040000|2022-06-06 14:17:20|1102.6|1102|1102.3|1101.7|1102.6|1102|1102.1|1101.5|15
1654525050000|2022-06-06 14:17:30|1102.4|1101.8|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|3
1654525060000|2022-06-06 14:17:40|1102.3|1101.7|1102.3|1101.7|1102.5|1101.9|1102.2|1101.6|8
1654525070000|2022-06-06 14:17:50|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|4
1654525080000|2022-06-06 14:18:00|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|18
1654525090000|2022-06-06 14:18:10|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|6
1654525100000|2022-06-06 14:18:20|||||||||6
1654525110000|2022-06-06 14:18:30|||||||||3
1654525120000|2022-06-06 14:18:40|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|13
1654525130000|2022-06-06 14:18:50|1101.4|1100.8|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|7
1654525140000|2022-06-06 14:19:00|1101.4|1100.4|1101.7|1101.1|1101.9|1101.3|1101.4|1100.4|12
1654525150000|2022-06-06 14:19:10|||||||||5
1654525160000|2022-06-06 14:19:20|1101.8|1101.2|1102.1|1101.5|1102.2|1101.6|1101.4|1100.8|25
1654525170000|2022-06-06 14:19:30|1102.2|1101.6|1101.8|1101.2|1102.2|1101.6|1101.7|1101.1|9
1654525180000|2022-06-06 14:19:40|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|5
1654525190000|2022-06-06 14:19:50|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1102|1101.4|2
1654525200000|2022-06-06 14:20:00|1102|1101|1099.7|1099.1|1102|1101.3|1099.7|1099.1|27
1654525210000|2022-06-06 14:20:10|1099.5|1098.9|1100|1099.4|1100.1|1099.4|1099.5|1098.9|8
1654525220000|2022-06-06 14:20:20|1099.9|1099.3|1099.4|1098.8|1099.9|1099.3|1099.3|1098.7|9
1654525230000|2022-06-06 14:20:30|1099.3|1098.7|1099.3|1098.7|1099.9|1099.1|1099.3|1098.7|6
1654525240000|2022-06-06 14:20:40|1099.1|1098.5|1099.5|1098.9|1099.5|1098.9|1099.1|1098.4|1
1654525250000|2022-06-06 14:20:50|1099.8|1099.2|1100|1099.4|1100.3|1099.7|1099.8|1099.2|9
1654525260000|2022-06-06 14:21:00|1099.9|1099.3|1100.4|1099.4|1100.4|1099.7|1099.8|1099.2|17
1654525270000|2022-06-06 14:21:10|1100.3|1099.7|1100.2|1099.6|1100.3|1099.7|1099.7|1099.1|14
1654525280000|2022-06-06 14:21:20|1100.4|1099.8|1099|1098.4|1100.5|1099.8|1098.9|1098.3|16
1654525290000|2022-06-06 14:21:30|1098.9|1098.3|1099|1098.4|1099.3|1098.7|1098.9|1098.3|31
1654525300000|2022-06-06 14:21:40|1099.5|1098.9|1099|1098.4|1099.5|1098.9|1099|1098.4|33
1654525310000|2022-06-06 14:21:50|1098.9|1098.3|1099.4|1098.8|1099.4|1098.8|1098.9|1098.3|56
1654525320000|2022-06-06 14:22:00|1099.5|1098.9|1099.2|1098.6|1099.8|1099.2|1099.1|1098.5|25
1654525330000|2022-06-06 14:22:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|3
1654525340000|2022-06-06 14:22:20|1098.9|1098.3|1097.1|1096.5|1098.9|1098.3|1097.1|1096.5|29
1654525350000|2022-06-06 14:22:30|1097.3|1096.7|1097|1096.4|1098|1097.4|1097|1096.4|29
1654525360000|2022-06-06 14:22:40|1097.1|1096.5|1097|1096.4|1097.2|1096.6|1097|1096.4|6
1654525370000|2022-06-06 14:22:50|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|14
1654525380000|2022-06-06 14:23:00|1097.1|1096.5|1097.4|1096.8|1097.7|1097.1|1097.1|1096.5|16
1654525390000|2022-06-06 14:23:10|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|3
1654525400000|2022-06-06 14:23:20|1097.9|1097.3|1098.3|1097.7|1098.4|1097.8|1097.7|1097.1|23
1654525410000|2022-06-06 14:23:30|1098.4|1097.8|1098|1097.4|1098.7|1098.1|1098|1097.4|9
1654525420000|2022-06-06 14:23:40|1097.8|1097.2|1097.7|1097.1|1098.1|1097.4|1097.7|1097.1|4
1654525430000|2022-06-06 14:23:50|1097.4|1096.8|1097.7|1096.7|1097.7|1096.9|1097.4|1096.7|9
1654525440000|2022-06-06 14:24:00|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|4
1654525450000|2022-06-06 14:24:10|1097.7|1096.7|1097.4|1096.8|1097.7|1096.8|1097.4|1096.7|5
1654525460000|2022-06-06 14:24:20|1097.2|1096.6|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|7
1654525470000|2022-06-06 14:24:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|5
1654525480000|2022-06-06 14:24:40|1097.7|1097.1|1099.8|1098.8|1099.8|1098.9|1097.7|1097.1|12
1654525490000|2022-06-06 14:24:50|1099.9|1099.2|1098.8|1098.2|1099.9|1099.3|1098.7|1098.1|33
1654525500000|2022-06-06 14:25:00|1099.2|1098.6|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|5
1654525510000|2022-06-06 14:25:10|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|7
1654525520000|2022-06-06 14:25:20|1099.5|1098.5|1098.9|1098.3|1099.5|1098.6|1098.9|1098.3|9
1654525530000|2022-06-06 14:25:30|1098.6|1098|1099.2|1098.6|1099.3|1098.6|1098.6|1098|14
1654525540000|2022-06-06 14:25:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1654525550000|2022-06-06 14:25:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|3
1654525560000|2022-06-06 14:26:00|1099.1|1098.5|1099.2|1098.6|1099.3|1098.7|1099.1|1098.5|7
1654525570000|2022-06-06 14:26:10|1099.3|1098.7|1099.3|1098.7|1099.9|1099.3|1099.3|1098.7|14
1654525580000|2022-06-06 14:26:20|1099.8|1099.2|1100.5|1099.5|1100.5|1099.8|1099.8|1099|18
1654525590000|2022-06-06 14:26:30|1100.3|1099.7|1100.4|1099.8|1100.4|1099.8|1100|1099.3|0
1654525600000|2022-06-06 14:26:40|1100|1099.4|1099.8|1099.2|1100|1099.4|1099.8|1099|6
1654525610000|2022-06-06 14:26:50|1099.7|1099.1|1098.7|1098.1|1099.7|1099.1|1098.7|1098.1|4
1654525620000|2022-06-06 14:27:00|1098.8|1098.2|1098.4|1097.8|1099|1098.2|1098.4|1097.8|8
1654525630000|2022-06-06 14:27:10|1098.3|1097.7|1097.8|1097.2|1098.3|1097.7|1097.3|1096.5|15
1654525640000|2022-06-06 14:27:20|1097.5|1096.9|1097.8|1097.2|1097.8|1097.2|1097.3|1096.7|7
1654525650000|2022-06-06 14:27:30|1097.9|1096.9|1098.7|1098.1|1098.8|1098.1|1097.7|1096.9|13
1654525660000|2022-06-06 14:27:40|1098.5|1097.9|1098.8|1098.2|1099.2|1098.3|1098.5|1097.9|16
1654525670000|2022-06-06 14:27:50|1099.1|1098.1|1098.7|1098.1|1099.1|1098.2|1098.7|1098|1
1654525680000|2022-06-06 14:28:00|1098.5|1097.9|1098.7|1098.1|1099|1098.2|1098.3|1097.6|8
1654525690000|2022-06-06 14:28:10|1098.5|1097.9|1098|1097.4|1098.7|1098.1|1098|1097.4|18
1654525700000|2022-06-06 14:28:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1097.8|1097.2|8
1654525710000|2022-06-06 14:28:30|1098.1|1097.5|1098|1097.4|1098.2|1097.6|1098|1097.4|2
1654525720000|2022-06-06 14:28:40|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098|1097.4|6
1654525730000|2022-06-06 14:28:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|6
1654525740000|2022-06-06 14:29:00|1098.5|1097.9|1098.8|1098.2|1099|1098.2|1098.5|1097.9|7
1654525750000|2022-06-06 14:29:10|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|4
1654525760000|2022-06-06 14:29:20|1098.6|1098|1098.7|1097.7|1098.7|1098|1098.4|1097.7|5
1654525770000|2022-06-06 14:29:30|1098.6|1098|1099|1098.4|1099|1098.4|1098.6|1098|4
1654525780000|2022-06-06 14:29:40|1099.2|1098.6|1098.3|1097.7|1099.2|1098.6|1098.3|1097.4|6
1654525790000|2022-06-06 14:29:50|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|4
1654525800000|2022-06-06 14:30:00|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|9
1654525810000|2022-06-06 14:30:10|1098.4|1097.8|1097|1096.4|1098.4|1097.8|1097|1096.4|11
1654525820000|2022-06-06 14:30:20|1096.9|1096.3|1096.5|1095.9|1097|1096.4|1096.4|1095.8|22
1654525830000|2022-06-06 14:30:30|1096.4|1095.8|1097.5|1096.9|1097.5|1096.9|1096.4|1095.7|27
1654525840000|2022-06-06 14:30:40|1097.8|1096.8|1096.5|1095.9|1097.8|1096.9|1096.5|1095.9|10
1654525850000|2022-06-06 14:30:50|1096.4|1095.8|1096.3|1095.7|1096.7|1095.8|1095.9|1095.3|19
1654525860000|2022-06-06 14:31:00|1096.4|1095.4|1096.3|1095.7|1096.7|1095.7|1096.2|1095.4|1
1654525870000|2022-06-06 14:31:10|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096|1095.4|20
1654525880000|2022-06-06 14:31:20|1096.7|1096.1|1097.3|1096.7|1097.3|1096.7|1096.7|1096.1|4
1654525890000|2022-06-06 14:31:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|7
1654525900000|2022-06-06 14:31:40|1097.7|1097.1|1098.5|1097.9|1098.5|1097.9|1097.7|1097.1|14
1654525910000|2022-06-06 14:31:50|1098.8|1097.8|1098.4|1097.8|1098.8|1097.9|1098.4|1097.8|2
1654525920000|2022-06-06 14:32:00|1098.5|1097.9|1099|1098.4|1099|1098.4|1098.5|1097.9|2
1654525930000|2022-06-06 14:32:10|1098.9|1098.3|1098.5|1097.9|1098.9|1098.3|1098.5|1097.9|7
1654525940000|2022-06-06 14:32:20|1098.7|1097.7|1098.5|1097.9|1098.7|1097.9|1098.1|1097.5|4
1654525950000|2022-06-06 14:32:30|1098.7|1097.7|1098|1097.4|1098.7|1097.7|1098|1097.4|7
1654525960000|2022-06-06 14:32:40|1098.7|1098.1|1098.8|1098.2|1098.9|1098.3|1098.7|1098.1|8
1654525970000|2022-06-06 14:32:50|1098.9|1097.9|1098.3|1097.7|1098.9|1097.9|1098.3|1097.7|4
1654525980000|2022-06-06 14:33:00|1098.6|1098|1097.9|1097.3|1098.8|1098.1|1097.8|1096.9|49
1654525990000|2022-06-06 14:33:10|1097.8|1097.2|1098.3|1097.7|1098.5|1097.9|1097.8|1097.2|14
1654526000000|2022-06-06 14:33:20|1098.5|1097.9|1098.9|1098.3|1098.9|1098.3|1098.5|1097.9|5
1654526010000|2022-06-06 14:33:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|7
1654526020000|2022-06-06 14:33:40|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|6
1654526030000|2022-06-06 14:33:50|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|3
1654526040000|2022-06-06 14:34:00|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|4
1654526050000|2022-06-06 14:34:10|1098.9|1098.3|1098.5|1097.9|1098.9|1098.3|1098.5|1097.9|6
1654526060000|2022-06-06 14:34:20|||||||||1
1654526070000|2022-06-06 14:34:30|1098.6|1098|1098.2|1097.6|1098.6|1098|1098.2|1097.6|9
1654526080000|2022-06-06 14:34:40|1097.8|1097.2|1098.5|1097.9|1098.9|1098.1|1097.7|1097.1|11
1654526090000|2022-06-06 14:34:50|1098.8|1097.8|1099.3|1098.7|1099.6|1098.8|1098.7|1097.8|6
1654526100000|2022-06-06 14:35:00|1099|1098.4|1099.4|1098.4|1099.4|1098.4|1099|1098.3|4
1654526110000|2022-06-06 14:35:10|1099.1|1098.5|1099.5|1098.5|1099.6|1098.8|1099|1098.2|7
1654526120000|2022-06-06 14:35:20|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|3
1654526130000|2022-06-06 14:35:30|1099.6|1098.6|1100.2|1099.6|1100.2|1099.6|1099.4|1098.6|32
1654526140000|2022-06-06 14:35:40|1101.7|1101.1|1102.1|1101.5|1102.2|1101.6|1101.6|1100.8|22
1654526150000|2022-06-06 14:35:50|1102.2|1101.6|1101.5|1100.9|1102.3|1101.7|1101.5|1100.9|19
1654526160000|2022-06-06 14:36:00|1101.8|1101.2|1101.4|1100.8|1101.8|1101.2|1101.4|1100.8|15
1654526170000|2022-06-06 14:36:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1654526180000|2022-06-06 14:36:20|||||||||2
1654526190000|2022-06-06 14:36:30|1101.4|1100.8|1100.9|1100.3|1101.4|1100.8|1100.8|1100.2|9
1654526200000|2022-06-06 14:36:40|1101|1100.4|1101.3|1100.7|1101.3|1100.7|1101|1100.3|4
1654526210000|2022-06-06 14:36:50|1100.4|1100.3|1101.2|1100.6|1101.2|1100.6|1100.4|1099.6|7
1654526220000|2022-06-06 14:37:00|1101|1100.4|1101.6|1101|1101.6|1101|1101|1100.4|5
1654526230000|2022-06-06 14:37:10|1101.7|1101.1|1101.7|1101.1|1101.8|1101.2|1101.5|1100.8|3
1654526240000|2022-06-06 14:37:20|1101.8|1101.2|1101.8|1101.2|1102|1101.4|1101.7|1101.1|5
1654526250000|2022-06-06 14:37:30|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|5
1654526260000|2022-06-06 14:37:40|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1654526270000|2022-06-06 14:37:50|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|2
1654526280000|2022-06-06 14:38:00|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.7|1101.1|5
1654526290000|2022-06-06 14:38:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|5
1654526300000|2022-06-06 14:38:20|1101.9|1101.3|1101.7|1101.1|1101.9|1101.3|1101.5|1100.9|17
1654526310000|2022-06-06 14:38:30|1101.9|1101.3|1102.1|1101.5|1102.1|1101.5|1101.9|1101.3|9
1654526320000|2022-06-06 14:38:40|1102.2|1101.6|1103.2|1102.6|1103.2|1102.6|1102.2|1101.6|31
1654526330000|2022-06-06 14:38:50|1103.1|1102.5|1102.7|1102.1|1103.2|1102.6|1102.6|1102|13
1654526340000|2022-06-06 14:39:00|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|5
1654526350000|2022-06-06 14:39:10|1102.7|1102.1|1102.8|1102.2|1102.8|1102.2|1102.5|1101.9|8
1654526360000|2022-06-06 14:39:20|1102.9|1102.3|1102.5|1101.9|1103|1102.4|1102.5|1101.9|18
1654526370000|2022-06-06 14:39:30|1102.7|1102.1|1102.9|1102.3|1103.4|1102.8|1102.7|1102.1|11
1654526380000|2022-06-06 14:39:40|1103|1102.4|1103.4|1102.4|1103.4|1102.6|1103|1102.3|11
1654526390000|2022-06-06 14:39:50|1103.3|1102.3|1103.5|1102.5|1103.5|1102.7|1103|1102.3|11
1654526400000|2022-06-06 14:40:00|1103.4|1102.8|1102.5|1101.9|1103.5|1102.8|1102.5|1101.9|7
1654526410000|2022-06-06 14:40:10|1102.4|1101.8|1102|1101.4|1102.4|1101.8|1101.9|1101.3|18
1654526430000|2022-06-06 14:40:30|1102.1|1101.5|1102.9|1102.3|1102.9|1102.3|1102.1|1101.5|9
1654526440000|2022-06-06 14:40:40|1103.2|1102.6|1103.9|1103.3|1103.9|1103.3|1103.2|1102.6|11
1654526450000|2022-06-06 14:40:50|1104.2|1103.6|1104.8|1103.8|1104.8|1103.8|1104.2|1103.6|9
1654526460000|2022-06-06 14:41:00|1104.7|1104.1|1105|1104.4|1105.5|1104.7|1104.7|1104.1|28
1654526470000|2022-06-06 14:41:10|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1104.9|1104.3|29
1654526480000|2022-06-06 14:41:20|1104.9|1104.3|1104.3|1103.7|1104.9|1104.3|1104.3|1103.4|12
1654526490000|2022-06-06 14:41:30|1104.4|1103.8|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|4
1654526500000|2022-06-06 14:41:40|1104.8|1104.2|1104.8|1104.2|1105.1|1104.3|1104.7|1104.1|8
1654526510000|2022-06-06 14:41:50|1104.5|1103.9|1103.9|1103.3|1104.5|1103.9|1103.8|1103|40
1654526520000|2022-06-06 14:42:00|1104|1103.4|1103.4|1102.8|1104.3|1103.4|1103.4|1102.8|5
1654526530000|2022-06-06 14:42:10|1103.3|1102.7|1103.6|1102.6|1103.7|1102.8|1103.2|1102.3|17
1654526540000|2022-06-06 14:42:20|1103.4|1102.4|1103.9|1103.3|1104.1|1103.4|1103.4|1102.4|16
1654526550000|2022-06-06 14:42:30|1103.7|1102.9|1104.4|1103.8|1104.4|1103.8|1103.5|1102.7|18
1654526560000|2022-06-06 14:42:40|1104.2|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|3
1654526570000|2022-06-06 14:42:50|1104.3|1103.7|1104.2|1103.6|1104.4|1103.8|1104.2|1103.6|1
1654526580000|2022-06-06 14:43:00|1104|1103.4|1103.3|1102.7|1104.1|1103.4|1103.3|1102.7|7
1654526590000|2022-06-06 14:43:10|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|3
1654526600000|2022-06-06 14:43:20|1103.3|1102.3|1103.5|1102.9|1103.5|1102.9|1103|1102.2|3
1654526610000|2022-06-06 14:43:30|1103.3|1102.7|1103.1|1102.5|1103.4|1102.8|1103.1|1102.5|5
1654526620000|2022-06-06 14:43:40|1103.2|1102.6|1102.9|1102.3|1103.2|1102.6|1102.9|1102.3|7
1654526630000|2022-06-06 14:43:50|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|3
1654526640000|2022-06-06 14:44:00|1102.8|1102.2|1102.6|1102|1102.9|1102.3|1102.6|1102|8
1654526650000|2022-06-06 14:44:10|1102.5|1101.9|1102.7|1101.7|1102.7|1101.9|1102.4|1101.7|2
1654526660000|2022-06-06 14:44:20|1102.6|1101.6|1101.6|1101|1102.6|1101.7|1101.6|1100.9|6
1654526670000|2022-06-06 14:44:30|1101.3|1100.7|1102.2|1101.6|1102.4|1101.6|1101.3|1100.4|12
1654526680000|2022-06-06 14:44:40|1102.5|1101.5|1102.3|1101.7|1102.5|1101.8|1102.3|1101.5|2
1654526690000|2022-06-06 14:44:50|||||||||1
1654526700000|2022-06-06 14:45:00|1102.2|1101.6|1102.3|1101.7|1103|1102.1|1102.2|1101.6|11
1654526710000|2022-06-06 14:45:10|1102.2|1101.6|1102.1|1101.1|1102.2|1101.6|1102.1|1101.1|3
1654526720000|2022-06-06 14:45:20|1101.9|1101.3|1102.7|1102.1|1102.9|1102.1|1101.9|1101.3|5
1654526730000|2022-06-06 14:45:30|1102.8|1102.2|1103|1102.4|1103.3|1102.5|1102.8|1102.2|8
1654526740000|2022-06-06 14:45:40|||||||||1
1654526750000|2022-06-06 14:45:50|1103.1|1102.5|1103|1102.4|1103.4|1102.5|1103|1102.3|6
1654526760000|2022-06-06 14:46:00|1103.4|1102.6|1103.3|1102.7|1103.4|1102.7|1102.9|1102.3|11
1654526770000|2022-06-06 14:46:10|1103.4|1102.8|1103.9|1103.3|1103.9|1103.3|1103.4|1102.8|11
1654526780000|2022-06-06 14:46:20|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|1
1654526790000|2022-06-06 14:46:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|9
1654526800000|2022-06-06 14:46:40|1103.9|1103.3|1103.8|1103.2|1104.3|1103.7|1103.8|1103|12
1654526810000|2022-06-06 14:46:50|1103.7|1103.1|1103.5|1102.9|1103.7|1103.1|1103.5|1102.9|3
1654526820000|2022-06-06 14:47:00|1103.4|1102.4|1103.8|1102.8|1103.8|1102.9|1103.3|1102.4|2
1654526830000|2022-06-06 14:47:10|1103.9|1102.9|1104.3|1103.3|1104.3|1103.5|1103.7|1102.9|208
1654526840000|2022-06-06 14:47:20|1104.1|1103.5|1104.4|1103.8|1104.4|1103.8|1104.1|1103.5|7
1654526850000|2022-06-06 14:47:30|1104.3|1103.7|1104.1|1103.5|1104.3|1103.7|1104.1|1103.5|7
1654526860000|2022-06-06 14:47:40|1103.9|1103.3|1104.4|1103.4|1104.4|1103.5|1103.9|1103.2|7
1654526870000|2022-06-06 14:47:50|1104.1|1103.5|1104.1|1103.5|1104.4|1103.8|1104.1|1103.4|5
1654526880000|2022-06-06 14:48:00|1103.9|1103.3|1103.4|1102.8|1103.9|1103.3|1103.4|1102.5|19
1654526890000|2022-06-06 14:48:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|3
1654526900000|2022-06-06 14:48:20|1103.6|1103|1103.7|1103.1|1103.7|1103.1|1103.6|1103|2
1654526910000|2022-06-06 14:48:30|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|5
1654526920000|2022-06-06 14:48:40|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|4
1654526930000|2022-06-06 14:48:50|1103.9|1103.3|1103.9|1103.3|1104.1|1103.4|1103.8|1103.1|15
1654526940000|2022-06-06 14:49:00|1103.7|1103.1|1103|1102.4|1103.7|1103.1|1103|1102.4|18
1654526950000|2022-06-06 14:49:10|1102.9|1102.3|1102.4|1101.8|1102.9|1102.3|1102.4|1101.8|6
1654526960000|2022-06-06 14:49:20|1102.3|1101.7|1102.7|1101.7|1102.7|1101.7|1102.3|1101.7|2
1654526970000|2022-06-06 14:49:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1654526980000|2022-06-06 14:49:40|1102.6|1102|1102.9|1102.3|1103|1102.4|1102.6|1101.9|15
1654526990000|2022-06-06 14:49:50|1103.1|1102.1|1103.3|1102.3|1103.3|1102.5|1102.9|1102.1|1
1654527000000|2022-06-06 14:50:00|1103.1|1102.5|1103.6|1103|1103.6|1103|1103.1|1102.5|7
1654527010000|2022-06-06 14:50:10|1103.7|1103.1|1104|1103.4|1104|1103.4|1103.7|1103.1|5
1654527020000|2022-06-06 14:50:20|1104.3|1103.7|1104.5|1103.9|1104.5|1103.9|1104.1|1103.4|8
1654527030000|2022-06-06 14:50:30|1104.6|1104|1104.2|1103.6|1105|1104.4|1104.2|1103.6|25
1654527040000|2022-06-06 14:50:40|1104.1|1103.5|1104.4|1103.8|1104.4|1103.8|1104.1|1103.5|4
1654527050000|2022-06-06 14:50:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1103.7|1103.1|13
1654527060000|2022-06-06 14:51:00|1104.3|1103.7|1103.9|1103.3|1104.9|1104.2|1103.9|1103.3|10
1654527070000|2022-06-06 14:51:10|1104|1103.4|1104.1|1103.5|1104.4|1103.5|1104|1103.4|6
1654527080000|2022-06-06 14:51:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|32
1654527090000|2022-06-06 14:51:30|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|4
1654527100000|2022-06-06 14:51:40|1105.2|1104.6|1105.1|1104.5|1105.2|1104.6|1105.1|1104.5|6
1654527110000|2022-06-06 14:51:50|1105.2|1104.6|1105.6|1105|1105.7|1105.1|1105.2|1104.6|8
1654527120000|2022-06-06 14:52:00|||||||||1
1654527130000|2022-06-06 14:52:10|1105.8|1105.2|1106|1105.4|1106.5|1105.9|1105.8|1105.2|18
1654527140000|2022-06-06 14:52:20|1106.1|1105.5|1106|1105.4|1106.1|1105.5|1106|1105.4|9
1654527150000|2022-06-06 14:52:30|1106.2|1105.6|1105.1|1104.5|1106.2|1105.6|1104.9|1104.3|50
1654527160000|2022-06-06 14:52:40|1105|1104.4|1105.5|1104.9|1105.5|1104.9|1105|1104.4|2
1654527170000|2022-06-06 14:52:50|1105.6|1105|1105.3|1104.3|1105.6|1105|1105.3|1104.3|7
1654527180000|2022-06-06 14:53:00|1105.1|1104.5|1105.8|1105.2|1105.8|1105.2|1105.1|1104.4|4
1654527190000|2022-06-06 14:53:10|1105.7|1105.1|1105.5|1104.9|1105.8|1105.1|1105.5|1104.8|4
1654527200000|2022-06-06 14:53:20|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|2
1654527210000|2022-06-06 14:53:30|1105.4|1104.8|1104.5|1103.9|1105.4|1104.8|1104.5|1103.9|4
1654527220000|2022-06-06 14:53:40|1104.6|1104|1104.9|1104.3|1105|1104.4|1104.5|1103.9|4
1654527230000|2022-06-06 14:53:50|1105|1104.4|1104.7|1104.1|1105|1104.4|1104.7|1104.1|2
1654527240000|2022-06-06 14:54:00|1104.9|1104.3|1105.1|1104.5|1105.1|1104.5|1104.9|1104.1|42
1654527250000|2022-06-06 14:54:10|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.7|1104.1|17
1654527260000|2022-06-06 14:54:20|1104.7|1104.1|1104.9|1104.3|1104.9|1104.3|1104.7|1104.1|4
1654527270000|2022-06-06 14:54:30|1104.8|1104.2|1104.9|1104.3|1104.9|1104.3|1104.8|1104.2|2
1654527280000|2022-06-06 14:54:40|1104.8|1104.2|1104.9|1104.3|1105|1104.4|1104.8|1104.2|10
1654527290000|2022-06-06 14:54:50|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|16
1654527300000|2022-06-06 14:55:00|1105|1104.4|1105.1|1104.5|1105.1|1104.5|1105|1104.4|8
1654527310000|2022-06-06 14:55:10|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.8|1104.2|14
1654527320000|2022-06-06 14:55:20|1105.1|1104.5|1105.5|1104.9|1105.5|1104.9|1105.1|1104.5|13
1654527330000|2022-06-06 14:55:30|||||||||1
1654527340000|2022-06-06 14:55:40|||||||||1
1654527350000|2022-06-06 14:55:50|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|8
1654527360000|2022-06-06 14:56:00|1105.8|1105.2|1106|1105.4|1106|1105.4|1105.5|1104.7|13
1654527370000|2022-06-06 14:56:10|1106.2|1105.6|1107|1106|1107|1106.4|1106.2|1105.6|25
1654527380000|2022-06-06 14:56:20|1106.8|1106.2|1108.1|1107.5|1109.1|1108.4|1106.8|1106.2|49
1654527390000|2022-06-06 14:56:30|1108.2|1107.6|1108.6|1108|1108.8|1108.1|1108.1|1107.5|23
1654527400000|2022-06-06 14:56:40|1108.5|1107.9|1109|1108.4|1109|1108.4|1108.5|1107.9|5
1654527410000|2022-06-06 14:56:50|1108.9|1108.3|1108.6|1108|1109.2|1108.6|1108.6|1107.9|28
1654527420000|2022-06-06 14:57:00|1108.7|1108.1|1109.1|1108.5|1109.1|1108.5|1108.4|1107.8|11
1654527430000|2022-06-06 14:57:10|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.2|1108.6|10
1654527440000|2022-06-06 14:57:20|1109.6|1108.6|1109.6|1109|1109.6|1109|1109.4|1108.6|18
1654527450000|2022-06-06 14:57:30|1109.5|1108.9|1109.6|1109|1109.7|1109.1|1109.3|1108.7|10
1654527460000|2022-06-06 14:57:40|1109.5|1108.9|1109.4|1108.8|1109.5|1108.9|1109.4|1108.8|10
1654527470000|2022-06-06 14:57:50|1109.5|1108.9|1110.1|1109.5|1110.3|1109.5|1109.5|1108.9|38
1654527480000|2022-06-06 14:58:00|1110.2|1109.6|1111.1|1110.5|1111.6|1110.9|1110.2|1109.6|38
1654527490000|2022-06-06 14:58:10|1111|1110.4|1111.1|1110.1|1111.4|1110.8|1110.6|1110|41
1654527500000|2022-06-06 14:58:20|1111.2|1110.2|1110.1|1109.5|1111.6|1110.6|1110.1|1109.3|17
1654527510000|2022-06-06 14:58:30|1110.5|1109.9|1110.4|1109.8|1110.5|1109.9|1110.4|1109.8|13
1654527520000|2022-06-06 14:58:40|1110.5|1109.9|1109.6|1109|1110.5|1109.9|1109.6|1109|14
1654527530000|2022-06-06 14:58:50|1109.7|1109.1|1109.7|1109.1|1109.9|1109.2|1109.5|1108.9|10
1654527540000|2022-06-06 14:59:00|1109.8|1109.2|1110|1109.4|1110.2|1109.4|1109.8|1108.9|3
1654527550000|2022-06-06 14:59:10|1109.9|1109.3|1109.7|1109.1|1110.1|1109.5|1109.7|1109.1|6
1654527560000|2022-06-06 14:59:20|1109.3|1108.7|1109.1|1108.5|1109.3|1108.7|1108.9|1108.3|12
1654527570000|2022-06-06 14:59:30|1109.3|1108.3|1108.7|1108.1|1109.3|1108.3|1108.1|1107.4|9
1654527580000|2022-06-06 14:59:40|1108.9|1108.3|1108.6|1108|1109.1|1108.3|1108.6|1107.9|7
1654527590000|2022-06-06 14:59:50|1108.5|1107.9|1108.4|1107.8|1108.8|1108|1108.2|1107.6|7
1654527600000|2022-06-06 15:00:00|1108.5|1107.9|1108.4|1107.4|1108.7|1107.9|1108.4|1107.4|10
1654527610000|2022-06-06 15:00:10|||||||||5
1654527620000|2022-06-06 15:00:20|1108.3|1107.8|1109.1|1108.5|1109.3|1108.7|1108.1|1107.3|30
1654527630000|2022-06-06 15:00:30|1109.2|1108.6|1108.9|1108.3|1109.4|1108.8|1108.9|1108.2|13
1654527640000|2022-06-06 15:00:40|1109|1108.4|1109.1|1108.5|1109.2|1108.6|1109|1108.4|10
1654527650000|2022-06-06 15:00:50|1108.9|1108.3|1108.6|1108|1109.4|1108.6|1108.5|1107.9|37
1654527660000|2022-06-06 15:01:00|1108.7|1108.1|1109.4|1108.8|1109.6|1108.9|1108.7|1108.1|19
1654527670000|2022-06-06 15:01:10|1109.5|1108.9|1110|1109.4|1110|1109.4|1109.2|1108.6|17
1654527680000|2022-06-06 15:01:20|1110.4|1109.8|1110.9|1109.9|1110.9|1110.2|1110.4|1109.8|7
1654527690000|2022-06-06 15:01:30|1111.4|1110.5|1110.6|1110|1111.4|1110.5|1110.6|1109.9|7
1654527700000|2022-06-06 15:01:40|1110.5|1109.9|1110.9|1110.3|1111.1|1110.3|1110.2|1109.6|17
1654527710000|2022-06-06 15:01:50|1111|1110.4|1111.2|1110.6|1111.3|1110.7|1111|1110.4|17
1654527720000|2022-06-06 15:02:00|1111.3|1110.7|1111.3|1110.7|1111.4|1110.7|1110.9|1110|16
1654527730000|2022-06-06 15:02:10|1111.5|1110.9|1112.7|1111.7|1112.8|1111.9|1111.5|1110.9|33
1654527740000|2022-06-06 15:02:20|1113|1112.4|1112.5|1111.5|1113|1112.4|1112|1111.4|12
1654527750000|2022-06-06 15:02:30|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|2
1654527760000|2022-06-06 15:02:40|1112.3|1111.7|1111.1|1110.5|1112.3|1111.7|1110.7|1110.1|15
1654527770000|2022-06-06 15:02:50|1111|1110.4|1111.1|1110.5|1111.1|1110.5|1111|1110.4|1
1654527780000|2022-06-06 15:03:00|1111.4|1110.4|1110.9|1110.3|1111.6|1111|1110.2|1109.5|22
1654527790000|2022-06-06 15:03:10|1111.2|1110.2|1111.5|1110.5|1111.6|1110.8|1110.9|1110.2|5
1654527800000|2022-06-06 15:03:20|1111.2|1110.6|1111|1110.4|1111.2|1110.6|1111|1110.2|8
1654527810000|2022-06-06 15:03:30|1110.9|1110.3|1110.9|1110.3|1111|1110.4|1110.8|1109.9|11
1654527820000|2022-06-06 15:03:40|1111|1110.4|1111.7|1111.1|1111.7|1111.1|1111|1110.4|10
1654527830000|2022-06-06 15:03:50|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.4|1110.7|12
1654527840000|2022-06-06 15:04:00|1111.4|1110.8|1111.4|1110.8|1111.6|1111|1111.3|1110.5|18
1654527850000|2022-06-06 15:04:10|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|24
1654527860000|2022-06-06 15:04:20|1111.5|1110.9|1111.6|1111|1111.6|1111|1111.5|1110.9|9
1654527870000|2022-06-06 15:04:30|1111.4|1110.8|1111|1110.4|1111.4|1110.8|1110.9|1110.3|16
1654527880000|2022-06-06 15:04:40|1110.9|1110.3|1110.5|1109.9|1111.1|1110.3|1110.4|1109.5|8
1654527890000|2022-06-06 15:04:50|1110.7|1110.1|1110.1|1109.5|1110.7|1110.1|1110.1|1109.2|30
1654527900000|2022-06-06 15:05:00|1110.2|1109.6|1110.9|1110.3|1111.6|1110.9|1110.2|1109.6|35
1654527910000|2022-06-06 15:05:10|1110.7|1110.1|1109.9|1109.3|1110.7|1110.1|1109.9|1109.3|7
1654527920000|2022-06-06 15:05:20|1109.8|1109.2|1108.9|1108.3|1109.9|1109.3|1108.7|1107.9|15
1654527930000|2022-06-06 15:05:30|1108.8|1108.2|1108.6|1108|1108.8|1108.2|1108.6|1108|15
1654527940000|2022-06-06 15:05:40|1108.7|1108.1|1108.4|1107.8|1108.9|1108.3|1108.4|1107.8|19
1654527950000|2022-06-06 15:05:50|1108.2|1107.6|1108.8|1107.8|1108.8|1108|1108.2|1107.6|10
1654527960000|2022-06-06 15:06:00|1108.4|1107.7|1108.2|1107.6|1108.8|1107.8|1108.2|1107.6|2
1654527970000|2022-06-06 15:06:10|1108.3|1107.7|1107.6|1106.6|1108.4|1107.8|1107.4|1106.6|15
1654527980000|2022-06-06 15:06:20|1107.7|1106.7|1107.4|1106.8|1107.7|1107|1106.8|1106.2|16
1654527990000|2022-06-06 15:06:30|1107.5|1106.9|1107.5|1106.9|1108.1|1107.5|1107.4|1106.8|31
1654528000000|2022-06-06 15:06:40|1107.4|1106.8|1107.9|1107.3|1108|1107.3|1107.2|1106.4|10
1654528010000|2022-06-06 15:06:50|1108.4|1107.4|1107.7|1107.1|1108.4|1107.4|1107.7|1107.1|11
1654528020000|2022-06-06 15:07:00|1107.6|1107|1108.1|1107.1|1108.1|1107.4|1107.6|1107|20
1654528030000|2022-06-06 15:07:10|1107.9|1107.3|1108.6|1108|1108.9|1108|1107.9|1107.3|8
1654528040000|2022-06-06 15:07:20|1108.9|1107.9|1109.4|1108.4|1109.4|1108.4|1108.6|1107.9|20
1654528050000|2022-06-06 15:07:30|1109.3|1108.7|1109.6|1109|1109.6|1109|1109.3|1108.6|3
1654528060000|2022-06-06 15:07:40|1109.5|1108.9|1109.9|1109.3|1109.9|1109.3|1109.5|1108.9|3
1654528070000|2022-06-06 15:07:50|1109.7|1109.1|1109.9|1109.3|1109.9|1109.3|1109.6|1108.9|19
1654528080000|2022-06-06 15:08:00|1110|1109.4|1109.1|1108.5|1110.4|1109.5|1109.1|1108.5|15
1654528090000|2022-06-06 15:08:10|1109.2|1108.6|1108.7|1108.1|1109.2|1108.6|1108.7|1108|4
1654528100000|2022-06-06 15:08:20|1108.6|1108|1108|1107.4|1108.6|1108|1108|1107.4|14
1654528110000|2022-06-06 15:08:30|1107.9|1107.3|1108.4|1107.4|1108.4|1107.6|1107.9|1107|7
1654528120000|2022-06-06 15:08:40|1108.3|1107.7|1108.6|1108|1108.6|1108|1108.3|1107.7|4
1654528130000|2022-06-06 15:08:50|1108.9|1108.3|1108.9|1108.3|1109.5|1108.9|1108.9|1108.3|13
1654528140000|2022-06-06 15:09:00|1109|1108.4|1108.6|1108|1109.1|1108.4|1108.6|1108|13
1654528150000|2022-06-06 15:09:10|1108.8|1107.8|1108.6|1108|1109|1108.4|1108.6|1107.8|8
1654528160000|2022-06-06 15:09:20|1108.5|1107.9|1108.6|1108|1109.1|1108.4|1108.5|1107.8|8
1654528170000|2022-06-06 15:09:30|1108.5|1107.9|1108.6|1108|1108.9|1108|1108.5|1107.9|8
1654528180000|2022-06-06 15:09:40|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|10
1654528190000|2022-06-06 15:09:50|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|20
1654528200000|2022-06-06 15:10:00|1107.5|1106.9|1107.8|1107.2|1107.8|1107.2|1107.5|1106.9|11
1654528210000|2022-06-06 15:10:10|1108.1|1107.5|1107.1|1106.5|1108.1|1107.5|1107|1106.4|28
1654528220000|2022-06-06 15:10:20|1107|1106.4|1106.9|1106.3|1107.3|1106.7|1106.9|1106.1|18
1654528230000|2022-06-06 15:10:30|1107|1106|1106.4|1105.8|1107|1106.3|1106.4|1105.6|4
1654528240000|2022-06-06 15:10:40|1106.6|1105.6|1106.6|1106|1106.8|1106.2|1106.4|1105.6|8
1654528250000|2022-06-06 15:10:50|1106.8|1105.8|1106.6|1106|1106.9|1106.1|1106.6|1105.8|4
1654528260000|2022-06-06 15:11:00|1106.9|1105.9|1107.4|1106.4|1107.4|1106.5|1106.6|1105.9|5
1654528270000|2022-06-06 15:11:10|1107.3|1106.7|1107.9|1107.3|1108.3|1107.7|1107.3|1106.7|23
1654528280000|2022-06-06 15:11:20|1107.7|1107.1|1107.4|1106.8|1107.9|1107.3|1107.4|1106.8|5
1654528290000|2022-06-06 15:11:30|1107.2|1106.6|1107.2|1106.6|1107.3|1106.7|1107.2|1106.6|3
1654528300000|2022-06-06 15:11:40|1107|1106.4|1106.7|1106.1|1107|1106.4|1106.7|1106.1|7
1654528310000|2022-06-06 15:11:50|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|7
1654528320000|2022-06-06 15:12:00|1107|1106.4|1106.8|1106.2|1107.2|1106.4|1106.8|1106.2|3
1654528330000|2022-06-06 15:12:10|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|2
1654528340000|2022-06-06 15:12:20|1107.3|1106.7|1107.6|1107|1107.9|1107.3|1107.3|1106.7|20
1654528350000|2022-06-06 15:12:30|1108|1107.4|1107.7|1107.1|1108.3|1107.7|1107.7|1107.1|19
1654528360000|2022-06-06 15:12:40|1107.6|1107|1107.7|1107.1|1107.8|1107.2|1107.6|1107|9
1654528370000|2022-06-06 15:12:50|1107.8|1107.2|1107.9|1107.3|1108.1|1107.3|1107.8|1107.1|18
1654528380000|2022-06-06 15:13:00|1108.1|1107.1|1108|1107.4|1108.2|1107.6|1108|1107.1|5
1654528390000|2022-06-06 15:13:10|1108.3|1107.7|1108.5|1107.9|1108.6|1108|1108.3|1107.6|6
1654528400000|2022-06-06 15:13:20|||||||||1
1654528410000|2022-06-06 15:13:30|1108.6|1108|1109.1|1108.5|1109.1|1108.5|1108.6|1108|7
1654528420000|2022-06-06 15:13:40|1109.2|1108.6|1109.4|1108.4|1109.4|1108.7|1109.2|1108.4|7
1654528430000|2022-06-06 15:13:50|1109.1|1108.5|1109.3|1108.7|1109.4|1108.7|1109.1|1108.4|7
1654528440000|2022-06-06 15:14:00|1109.4|1108.8|1110.2|1109.6|1110.3|1109.7|1109.4|1108.8|19
1654528450000|2022-06-06 15:14:10|1110.3|1109.7|1111.2|1110.2|1111.2|1110.5|1110.3|1109.5|16
1654528460000|2022-06-06 15:14:20|1110.9|1110.3|1111.5|1110.9|1111.6|1111|1110.9|1110.2|12
1654528470000|2022-06-06 15:14:30|1111.6|1111|1111.5|1110.9|1111.6|1111|1111.4|1110.8|16
1654528480000|2022-06-06 15:14:40|1111.4|1110.8|1111.2|1110.6|1111.5|1110.9|1111.2|1110.6|8
1654528490000|2022-06-06 15:14:50|1111|1110.4|1110.4|1109.8|1111.2|1110.6|1110.4|1109.8|13
1654528500000|2022-06-06 15:15:00|1110.2|1109.6|1109.5|1108.9|1110.6|1109.8|1109.5|1108.9|19
1654528510000|2022-06-06 15:15:10|1109.9|1109.3|1109.9|1109.3|1110|1109.4|1109.9|1109.3|6
1654528520000|2022-06-06 15:15:20|1110|1109.4|1110.9|1109.9|1110.9|1109.9|1109.9|1109.3|4
1654528530000|2022-06-06 15:15:30|1110.8|1110.2|1111.3|1110.7|1111.3|1110.7|1110.8|1110.2|11
1654528540000|2022-06-06 15:15:40|1111.1|1110.5|1110.6|1110|1111.1|1110.5|1110.5|1109.5|8
1654528550000|2022-06-06 15:15:50|1110.5|1109.9|1110.4|1109.4|1110.6|1110|1109.9|1109.3|18
1654528560000|2022-06-06 15:16:00|1110.3|1109.7|1110.4|1109.8|1110.5|1109.8|1110.3|1109.4|2
1654528570000|2022-06-06 15:16:10|1110.5|1109.9|1110.9|1110.3|1110.9|1110.3|1110.4|1109.8|14
1654528580000|2022-06-06 15:16:20|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|2
1654528590000|2022-06-06 15:16:30|1111.1|1110.5|1110.9|1110.3|1111.3|1110.7|1110.9|1110.3|15
1654528600000|2022-06-06 15:16:40|1111|1110.4|1111.4|1110.8|1111.5|1110.8|1111|1110.4|8
1654528610000|2022-06-06 15:16:50|1111.5|1110.9|1111.9|1111.3|1112|1111.4|1111.5|1110.9|20
1654528620000|2022-06-06 15:17:00|1112|1111.4|1111.6|1111|1112|1111.4|1111.6|1111|10
1654528630000|2022-06-06 15:17:10|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1654528640000|2022-06-06 15:17:20|1111.8|1111.2|1111.9|1111.3|1111.9|1111.3|1111.8|1111.2|6
1654528650000|2022-06-06 15:17:30|1112|1111.4|1111.8|1111.2|1112|1111.4|1111.5|1110.9|10
1654528660000|2022-06-06 15:17:40|1111.9|1111.3|1112.5|1111.9|1112.5|1111.9|1111.9|1111.3|13
1654528670000|2022-06-06 15:17:50|1112.7|1112.1|1112.8|1112.2|1113.4|1112.8|1112.6|1112|58
1654528680000|2022-06-06 15:18:00|1113|1112.4|1112.7|1112.1|1113|1112.4|1112.5|1111.9|6
1654528690000|2022-06-06 15:18:10|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|7
1654528700000|2022-06-06 15:18:20|1112.7|1112.1|1111.5|1110.5|1112.8|1112.2|1111.4|1110.5|17
1654528710000|2022-06-06 15:18:30|1111.2|1110.6|1110.4|1109.8|1111.2|1110.6|1110.4|1109.8|5
1654528720000|2022-06-06 15:18:40|1110.5|1109.9|1109.9|1109.3|1110.5|1109.9|1109.9|1109.3|23
1654528730000|2022-06-06 15:18:50|1109.7|1109.1|1109.4|1108.8|1109.8|1109.2|1109.4|1108.7|4
1654528740000|2022-06-06 15:19:00|1109.3|1108.7|1109.4|1108.8|1109.4|1108.8|1109|1108.4|14
1654528750000|2022-06-06 15:19:10|1109.6|1108.6|1109.9|1109.3|1110.1|1109.4|1109.5|1108.6|9
1654528760000|2022-06-06 15:19:20|1110.1|1109.1|1109.7|1109.1|1110.1|1109.3|1109.7|1109|2
1654528770000|2022-06-06 15:19:30|1109.8|1109.2|1110.8|1109.8|1110.8|1110|1109.8|1109.2|9
1654528780000|2022-06-06 15:19:40|1110.6|1110|1110.2|1109.6|1111.1|1110.5|1110.2|1109.6|6
1654528790000|2022-06-06 15:19:50|1109.9|1109.3|1109.7|1109.1|1109.9|1109.3|1109.7|1109.1|1
1654528800000|2022-06-06 15:20:00|||||||||2
1654528810000|2022-06-06 15:20:10|1109.9|1109.3|1110.5|1109.9|1110.5|1109.9|1109.9|1109.3|9
1654528820000|2022-06-06 15:20:20|1110.6|1110|1110.9|1110.3|1110.9|1110.3|1110.6|1110|6
1654528830000|2022-06-06 15:20:30|1110.7|1110.1|1110.9|1110.3|1110.9|1110.3|1110.7|1110.1|3
1654528840000|2022-06-06 15:20:40|1111|1110.4|1111.4|1110.8|1111.4|1110.8|1111|1110.4|9
1654528850000|2022-06-06 15:20:50|1111.5|1110.9|1112.5|1111.9|1112.5|1111.9|1111.5|1110.9|7
1654528860000|2022-06-06 15:21:00|1112.7|1112.1|1112.5|1111.9|1112.7|1112.1|1112.5|1111.5|9
1654528870000|2022-06-06 15:21:10|1112.2|1111.6|1112.6|1112|1112.6|1112|1112.2|1111.6|11
1654528880000|2022-06-06 15:21:20|||||||||13
1654528890000|2022-06-06 15:21:30|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|3
1654528900000|2022-06-06 15:21:40|1112.9|1112|1112.1|1111.5|1112.9|1112|1112|1111.2|21
1654528910000|2022-06-06 15:21:50|1112.2|1111.6|1111.2|1110.6|1112.2|1111.6|1110.7|1110.1|15
1654528920000|2022-06-06 15:22:00|1111.4|1110.8|1111.2|1110.6|1111.7|1111.1|1111.2|1110.5|5
1654528930000|2022-06-06 15:22:10|1111.3|1110.7|1111.6|1111|1111.6|1111|1111.3|1110.7|19
1654528940000|2022-06-06 15:22:20|1111.5|1110.9|1111.6|1111|1111.6|1111|1111.5|1110.9|4
1654528950000|2022-06-06 15:22:30|||||||||1
1654528960000|2022-06-06 15:22:40|1111.9|1110.9|1111.6|1111|1111.9|1111|1111.6|1110.9|7
1654528970000|2022-06-06 15:22:50|1111.5|1110.9|1110.9|1110.3|1111.5|1110.9|1110.9|1110.2|3
1654528980000|2022-06-06 15:23:00|1110.8|1110.2|1111.7|1111.1|1111.9|1111.1|1110.7|1110.1|28
1654528990000|2022-06-06 15:23:10|1111.8|1111.2|1110.5|1109.9|1111.9|1111.3|1110.5|1109.9|20
1654529000000|2022-06-06 15:23:20|1110.6|1110|1111.1|1110.1|1111.1|1110.1|1110.6|1110|5
1654529010000|2022-06-06 15:23:30|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.7|1110.1|1
1654529020000|2022-06-06 15:23:40|1111|1110.4|1111|1110.4|1111.1|1110.5|1111|1110.4|2
1654529030000|2022-06-06 15:23:50|1111.1|1110.5|1111.4|1110.8|1111.4|1110.8|1111.1|1110.5|3
1654529040000|2022-06-06 15:24:00|1111.8|1111.2|1112.4|1111.8|1112.7|1111.8|1111.8|1111.2|37
1654529050000|2022-06-06 15:24:10|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|5
1654529060000|2022-06-06 15:24:20|1112|1111.4|1111.9|1111.3|1112|1111.4|1111.6|1110.8|26
1654529070000|2022-06-06 15:24:30|1111.8|1111.2|1111.6|1111|1111.9|1111.2|1111.6|1110.9|4
1654529080000|2022-06-06 15:24:40|1111.5|1110.9|1111|1110.4|1111.5|1110.9|1111|1110.4|4
1654529090000|2022-06-06 15:24:50|1110.8|1110.2|1110.9|1110.3|1111.1|1110.3|1110.6|1109.8|4
1654529100000|2022-06-06 15:25:00|1111|1110.4|1111.3|1110.7|1111.3|1110.7|1111|1110.4|4
1654529110000|2022-06-06 15:25:10|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|9
1654529120000|2022-06-06 15:25:20|1111.7|1111.1|1110.9|1110.3|1111.9|1111.3|1110.9|1110.3|17
1654529130000|2022-06-06 15:25:30|1111|1110.4|1110.5|1109.9|1111|1110.4|1110.5|1109.9|9
1654529140000|2022-06-06 15:25:40|1110.4|1109.8|1110.9|1110.3|1110.9|1110.3|1110.4|1109.8|8
1654529150000|2022-06-06 15:25:50|1110.7|1110.1|1110.3|1109.7|1110.8|1110.2|1110.1|1109.4|19
1654529160000|2022-06-06 15:26:00|1110.4|1109.8|1110.7|1110.1|1111.1|1110.4|1110.4|1109.8|10
1654529170000|2022-06-06 15:26:10|1110.9|1110.3|1110.3|1109.7|1111.1|1110.3|1110.3|1109.7|6
1654529180000|2022-06-06 15:26:20|1110.4|1109.8|1110.6|1110|1110.9|1110|1110.4|1109.8|4
1654529190000|2022-06-06 15:26:30|1110.8|1110.2|1110.6|1109.6|1110.9|1110.3|1110.6|1109.6|5
1654529200000|2022-06-06 15:26:40|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|2
1654529210000|2022-06-06 15:26:50|1110.6|1110|1111.4|1110.8|1111.4|1110.8|1110.6|1110|10
1654529220000|2022-06-06 15:27:00|1111.3|1110.7|1111.2|1110.6|1111.4|1110.8|1111|1110.4|15
1654529230000|2022-06-06 15:27:10|1111.4|1110.8|1112|1111.4|1112|1111.4|1111.2|1110.6|10
1654529240000|2022-06-06 15:27:20|1112.3|1111.7|1112.9|1112.3|1112.9|1112.3|1112.3|1111.7|19
1654529250000|2022-06-06 15:27:30|1113|1112.4|1112.8|1112.2|1113.3|1112.5|1112.7|1112.1|10
1654529260000|2022-06-06 15:27:40|1113.1|1112.1|1112.9|1112.3|1113.1|1112.4|1112.7|1112.1|7
1654529270000|2022-06-06 15:27:50|1112.8|1112.2|1112.9|1112.3|1112.9|1112.3|1112.8|1112.2|5
1654529280000|2022-06-06 15:28:00|1113.1|1112.5|1113|1112.4|1113.1|1112.5|1113|1112.4|7
1654529290000|2022-06-06 15:28:10|1113.1|1112.5|1113.2|1112.6|1113.2|1112.6|1113|1112.4|5
1654529300000|2022-06-06 15:28:20|1113.7|1113.1|1114.5|1113.9|1114.7|1114.1|1113.7|1113.1|58
1654529310000|2022-06-06 15:28:30|1114.6|1114|1115.9|1115.3|1116|1115.4|1114.6|1114|61
1654529320000|2022-06-06 15:28:40|1116|1115.4|1115.4|1114.8|1116.2|1115.6|1115.4|1114.8|29
1654529330000|2022-06-06 15:28:50|1115.2|1114.6|1115.3|1114.7|1116|1115.4|1115.2|1114.5|18
1654529340000|2022-06-06 15:29:00|1115.2|1114.6|1116|1115.4|1116.2|1115.6|1114.6|1114|64
1654529350000|2022-06-06 15:29:10|1115.9|1114.9|1115.4|1114.4|1115.9|1115|1114.9|1114|7
1654529360000|2022-06-06 15:29:20|1114.6|1114|1114|1113.4|1114.6|1114|1113.3|1112.7|29
1654529370000|2022-06-06 15:29:30|1114.1|1113.5|1113.5|1112.9|1114.3|1113.7|1113.5|1112.9|10
1654529380000|2022-06-06 15:29:40|1113.4|1112.8|1113.1|1112.5|1113.8|1112.9|1113.1|1112.3|39
1654529390000|2022-06-06 15:29:50|1113|1112.4|1112.9|1112.3|1113.1|1112.5|1112.9|1112.3|3
1654529400000|2022-06-06 15:30:00|||||||||2
1654529410000|2022-06-06 15:30:10|1113.1|1112.5|1113.5|1112.9|1113.6|1112.9|1113.1|1112.5|3
1654529420000|2022-06-06 15:30:20|1113.4|1112.8|1114.1|1113.5|1114.1|1113.5|1113.4|1112.8|12
1654529430000|2022-06-06 15:30:30|1114.2|1113.6|1114.2|1113.2|1114.4|1113.7|1113.6|1112.8|11
1654529440000|2022-06-06 15:30:40|1113.6|1113|1113.5|1112.9|1113.6|1113|1113.5|1112.9|8
1654529450000|2022-06-06 15:30:50|1113.6|1113|1113.9|1113.3|1113.9|1113.3|1113.6|1113|1
1654529460000|2022-06-06 15:31:00|1114.2|1113.6|1114.5|1113.9|1114.5|1113.9|1114.2|1113.6|6
1654529470000|2022-06-06 15:31:10|1114.2|1113.6|1113.3|1112.7|1114.4|1113.6|1113|1112.3|17
1654529480000|2022-06-06 15:31:20|1113.7|1113.1|1113.7|1113.1|1113.9|1113.3|1113.6|1113|20
1654529490000|2022-06-06 15:31:30|1113.6|1113|1114|1113.4|1114|1113.4|1113.6|1113|13
1654529500000|2022-06-06 15:31:40|1114.4|1113.7|1114.4|1113.8|1114.4|1113.8|1113.9|1113.2|27
1654529510000|2022-06-06 15:31:50|1114.5|1113.5|1112.9|1111.9|1114.5|1113.5|1112.9|1111.9|29
1654529520000|2022-06-06 15:32:00|1113.4|1112.4|1113.1|1112.5|1113.4|1112.7|1113.1|1112.4|8
1654529530000|2022-06-06 15:32:10|1113.2|1112.6|1113.4|1112.8|1113.6|1112.8|1113.2|1112.6|3
1654529540000|2022-06-06 15:32:20|1113.5|1112.9|1113.8|1113.2|1113.9|1113.3|1113.5|1112.9|8
1654529550000|2022-06-06 15:32:30|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|3
1654529560000|2022-06-06 15:32:40|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.2|1112.4|12
1654529570000|2022-06-06 15:32:50|1113.1|1112.5|1112.5|1111.9|1113.2|1112.6|1112.5|1111.9|9
1654529580000|2022-06-06 15:33:00|1112.4|1111.8|1112.2|1111.6|1112.4|1111.8|1112|1111.4|21
1654529590000|2022-06-06 15:33:10|1112.3|1111.7|1111.7|1111.1|1112.5|1111.9|1111.5|1110.9|36
1654529600000|2022-06-06 15:33:20|1111.8|1111.2|1111|1110.4|1112|1111.4|1111|1110.4|17
1654529610000|2022-06-06 15:33:30|1110.9|1110.3|1111|1110.4|1111|1110.4|1110.8|1110.2|13
1654529620000|2022-06-06 15:33:40|1111.2|1110.6|1111.4|1110.4|1111.5|1110.8|1111.1|1110.4|11
1654529630000|2022-06-06 15:33:50|1111.1|1110.5|1111.1|1110.5|1111.3|1110.5|1111.1|1110.3|6
1654529640000|2022-06-06 15:34:00|1111.2|1110.6|1111.2|1110.6|1111.4|1110.8|1111.1|1110.4|6
1654529650000|2022-06-06 15:34:10|1111.1|1110.5|1111|1110.4|1111.3|1110.5|1110.9|1110.1|10
1654529660000|2022-06-06 15:34:20|1111.4|1110.5|1111.1|1110.5|1111.4|1110.7|1111.1|1110.5|13
1654529670000|2022-06-06 15:34:30|1111.4|1110.4|1111.4|1110.8|1111.5|1110.9|1111.2|1110.4|14
1654529680000|2022-06-06 15:34:40|1111.5|1110.9|1111.6|1110.6|1111.6|1110.9|1111.4|1110.6|8
1654529690000|2022-06-06 15:34:50|1111.5|1110.9|1111.5|1110.9|1111.9|1111.2|1111.4|1110.6|4
1654529700000|2022-06-06 15:35:00|1111.4|1110.8|1111.1|1110.5|1111.4|1110.8|1110.9|1110.3|9
1654529710000|2022-06-06 15:35:10|1111.2|1110.2|1112.3|1111.7|1112.3|1111.7|1110.9|1110.2|10
1654529720000|2022-06-06 15:35:20|1112.4|1111.8|1111.9|1110.9|1112.6|1111.8|1111.9|1110.9|14
1654529730000|2022-06-06 15:35:30|1111.7|1111.1|1111.6|1110.6|1111.7|1111.1|1111.4|1110.6|1
1654529740000|2022-06-06 15:35:40||1111||1111||1111||1111|1
1654529750000|2022-06-06 15:35:50|||||||||4
1654529760000|2022-06-06 15:36:00|1111.8|1111.2|1111.7|1111.1|1111.9|1111.3|1111.7|1111.1|6
1654529780000|2022-06-06 15:36:20|1111.8|1110.8|1111.1|1110.5|1111.8|1110.9|1111.1|1110.5|15
1654529790000|2022-06-06 15:36:30|1111.5|1110.9|1111.7|1111.1|1111.7|1111.1|1111.5|1110.9|4
1654529800000|2022-06-06 15:36:40|1111.8|1111.2|1111.9|1111.3|1111.9|1111.3|1111.8|1111.2|2
1654529810000|2022-06-06 15:36:50|1112|1111.4|1112.3|1111.7|1112.3|1111.7|1112|1111.4|3
1654529820000|2022-06-06 15:37:00|1112.6|1112|1112.3|1111.7|1112.6|1112|1112.3|1111.4|3
1654529830000|2022-06-06 15:37:10|1112.4|1111.4|1112.4|1111.8|1112.6|1111.8|1112.3|1111.4|2
1654529840000|2022-06-06 15:37:20|1112.1|1111.5|1111.8|1111.2|1112.1|1111.5|1111.7|1111.1|6
1654529850000|2022-06-06 15:37:30|1111.9|1111.3|1111.6|1111|1111.9|1111.3|1111.6|1110.9|1
1654529860000|2022-06-06 15:37:40|1111.5|1110.9|1111.3|1110.3|1111.5|1110.9|1111.1|1110.2|3
1654529870000|2022-06-06 15:37:50|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|3
1654529880000|2022-06-06 15:38:00|1110.7|1110.1|1110.8|1110.2|1110.8|1110.2|1110.7|1110.1|92
1654529890000|2022-06-06 15:38:10|1110.7|1110.1|1110.4|1109.8|1110.7|1110.1|1110.4|1109.8|4
1654529900000|2022-06-06 15:38:20|||||||||3
1654529910000|2022-06-06 15:38:30|||||||||12
1654529920000|2022-06-06 15:38:40|1110.3|1109.7|1109.9|1109.3|1110.3|1109.7|1109.7|1109.1|10
1654529930000|2022-06-06 15:38:50|1109.8|1109.2|1109.5|1108.9|1109.8|1109.2|1109.5|1108.9|12
1654529940000|2022-06-06 15:39:00|1109.6|1109|1110.6|1110|1110.8|1110.2|1109.6|1109|46
1654529950000|2022-06-06 15:39:10|1110.4|1109.8|1110.3|1109.3|1110.4|1109.8|1110.2|1109.2|3
1654529960000|2022-06-06 15:39:20|1110|1109.4|1110.1|1109.5|1110.3|1109.6|1110|1109.3|23
1654529970000|2022-06-06 15:39:30|1110.2|1109.6|1109.7|1109.1|1110.2|1109.6|1109.6|1109|174
1654529980000|2022-06-06 15:39:40|1109.5|1108.9|1109.6|1109|1109.6|1109|1109.3|1108.7|8
1654529990000|2022-06-06 15:39:50|1109.7|1109.1|1110.2|1109.2|1110.4|1109.7|1109.7|1109.1|6
1654530000000|2022-06-06 15:40:00|1110.1|1109.5|1110.2|1109.6|1110.5|1109.9|1110.1|1109.4|6
1654530010000|2022-06-06 15:40:10|1109.7|1109.1|1109.8|1109.2|1109.9|1109.2|1109.6|1108.9|19
1654530020000|2022-06-06 15:40:20|1109.7|1109.1|1109.2|1108.6|1109.7|1109.1|1109|1108.4|10
1654530030000|2022-06-06 15:40:30|1109.4|1108.8|1109.4|1108.8|1109.6|1108.8|1109.4|1108.6|3
1654530040000|2022-06-06 15:40:40|1109.8|1109.2|1109.7|1109.1|1110|1109.4|1109.7|1108.9|11
1654530050000|2022-06-06 15:40:50|1109.6|1109|1109.6|1109|1109.6|1109|1109.5|1108.9|6
1654530060000|2022-06-06 15:41:00|1109.5|1108.9|1108.1|1107.5|1109.5|1108.9|1108.1|1107.5|24
1654530070000|2022-06-06 15:41:10|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|5
1654530080000|2022-06-06 15:41:20|1108.2|1107.6|1108.7|1108.1|1108.7|1108.1|1108.2|1107.5|12
1654530090000|2022-06-06 15:41:30|1108.5|1107.9|1108.8|1108.2|1108.9|1108.2|1108.4|1107.6|4
1654530100000|2022-06-06 15:41:40|1108.9|1107.9|1108.9|1108.3|1108.9|1108.3|1108.7|1107.9|1
1654530110000|2022-06-06 15:41:50|1108.8|1108.2|1109.3|1108.3|1109.4|1108.5|1108.8|1108.2|4
1654530120000|2022-06-06 15:42:00|1109.1|1108.5|1109|1108.4|1109.3|1108.7|1108.9|1108.1|3
1654530130000|2022-06-06 15:42:10|1109.2|1108.6|1109.3|1108.7|1109.3|1108.7|1109.2|1108.6|1
1654530140000|2022-06-06 15:42:20|1109.2|1108.6|1109.2|1108.6|1109.4|1108.7|1108.9|1108|7
1654530150000|2022-06-06 15:42:30|1109.1|1108.5|1109.4|1108.4|1109.4|1108.7|1109.1|1108.3|17
1654530160000|2022-06-06 15:42:40|1109.3|1108.7|1109.4|1108.8|1109.6|1108.8|1109.1|1108.5|46
1654530170000|2022-06-06 15:42:50|||||||||22
1654530180000|2022-06-06 15:43:00|1109.5|1108.5|1108.7|1108.1|1109.5|1108.5|1108.7|1108.1|4
1654530190000|2022-06-06 15:43:10|1109.1|1108.3|1109.1|1108.5|1109.4|1108.5|1108.9|1108.3|4
1654530200000|2022-06-06 15:43:20|1109|1108.4|1108.5|1107.5|1109|1108.4|1108.5|1107.5|2
1654530210000|2022-06-06 15:43:30|1108.4|1107.8|1108.1|1107.5|1108.4|1107.8|1108.1|1107.5|2
1654530220000|2022-06-06 15:43:40|1108.4|1107.4|1108.4|1107.8|1108.4|1107.8|1108.4|1107.4|6
1654530230000|2022-06-06 15:43:50|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|1
1654530240000|2022-06-06 15:44:00|||||||||7
1654530260000|2022-06-06 15:44:20|1108.5|1107.9|1108.6|1108|1108.7|1108|1108.4|1107.7|7
1654530270000|2022-06-06 15:44:30|||||||||2
1654530280000|2022-06-06 15:44:40|1108.5|1107.9|1108.4|1107.4|1108.5|1107.9|1108.1|1107.4|6
1654530290000|2022-06-06 15:44:50|1108.3|1107.7|1108.8|1108.2|1108.9|1108.2|1108.3|1107.7|5
1654530300000|2022-06-06 15:45:00|1108.7|1108.1|1109.8|1109.2|1109.8|1109.2|1108.6|1107.8|12
1654530310000|2022-06-06 15:45:10|1109.9|1109.3|1109.8|1109.2|1110|1109.4|1109.8|1109.2|15
1654530320000|2022-06-06 15:45:20|1109.7|1109.1|1109.3|1108.7|1109.7|1109.1|1109.3|1108.7|15
1654530330000|2022-06-06 15:45:30|1109.5|1108.5|1109.6|1108.6|1109.6|1108.6|1109.5|1108.5|2
1654530360000|2022-06-06 15:46:00|1109.5|1108.9|1110|1109.4|1110|1109.4|1109.5|1108.9|34
1654530370000|2022-06-06 15:46:10|1109.8|1109.2|1109.9|1109.3|1110.1|1109.4|1109.8|1109.1|11
1654530380000|2022-06-06 15:46:20|1110|1109.4|1110|1109.4|1110|1109.4|1109.9|1109.3|3
1654530390000|2022-06-06 15:46:30|1109.8|1109.2|1109.5|1108.9|1109.8|1109.2|1109.5|1108.9|10
1654530400000|2022-06-06 15:46:40|1109.2|1108.6|1108.9|1108.3|1109.2|1108.6|1108.9|1108.3|9
1654530410000|2022-06-06 15:46:50|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|5
1654530420000|2022-06-06 15:47:00|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|2
1654530430000|2022-06-06 15:47:10|||||||||10
1654530440000|2022-06-06 15:47:20|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|6
1654530450000|2022-06-06 15:47:30|1107.8|1107.2|1107.9|1107.3|1107.9|1107.3|1107.7|1107.1|18
1654530460000|2022-06-06 15:47:40|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|1
1654530470000|2022-06-06 15:47:50|1107.8|1107.2|1107.5|1106.9|1108|1107.4|1107.5|1106.9|12
1654530480000|2022-06-06 15:48:00|1107.4|1106.8|1107.2|1106.6|1107.8|1106.9|1107|1106.3|27
1654530490000|2022-06-06 15:48:10|1107|1106.4|1107.1|1106.5|1107.3|1106.6|1107|1106.3|3
1654530500000|2022-06-06 15:48:20|1107.3|1106.7|1107.3|1106.3|1107.4|1106.8|1107|1106.3|26
1654530510000|2022-06-06 15:48:30|1107|1106.4|1107|1106.4|1107|1106.4|1106.9|1106.3|46
1654530520000|2022-06-06 15:48:40|1107.1|1106.5|1107.5|1106.5|1107.5|1106.9|1107.1|1106.4|4
1654530530000|2022-06-06 15:48:50|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|20
1654530540000|2022-06-06 15:49:00|1107.5|1106.9|1107.9|1107.3|1107.9|1107.3|1107.5|1106.9|4
1654530550000|2022-06-06 15:49:10|1107.6|1107|1107.6|1106.6|1107.7|1107|1107.4|1106.6|4
1654530560000|2022-06-06 15:49:20|1107.3|1106.7|1107.4|1106.8|1107.8|1107|1107.3|1106.7|5
1654530570000|2022-06-06 15:49:30|1107.6|1106.6|1107.3|1106.7|1107.6|1106.9|1107.1|1106.5|5
1654530580000|2022-06-06 15:49:40|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1
1654530590000|2022-06-06 15:49:50|1107.2|1106.6|1107.4|1106.8|1107.4|1106.8|1107.2|1106.6|2
1654530610000|2022-06-06 15:50:10|1107.3|1106.7|1107.4|1106.8|1107.4|1106.8|1107.3|1106.7|1
1654530620000|2022-06-06 15:50:20|1107.3|1106.7|1108|1107.4|1108|1107.4|1107.3|1106.7|2
1654530630000|2022-06-06 15:50:30|1108.2|1107.6|1108.2|1107.6|1108.3|1107.7|1107.9|1107.3|14
1654530640000|2022-06-06 15:50:40|1108.3|1107.7|1108.5|1107.9|1108.5|1107.9|1108.3|1107.7|6
1654530650000|2022-06-06 15:50:50|1108.4|1107.8|1107.8|1107.2|1108.4|1107.8|1107.8|1107.2|20
1654530660000|2022-06-06 15:51:00|1107.7|1107.1|1107.8|1106.8|1107.9|1107.3|1107.6|1106.8|2
1654530670000|2022-06-06 15:51:10|1107.5|1106.9|1107.4|1106.4|1107.7|1106.9|1107.1|1106.4|6
1654530680000|2022-06-06 15:51:20|||||||||2
1654530690000|2022-06-06 15:51:30|1107.3|1106.7|1107.5|1106.9|1107.5|1106.9|1107.3|1106.7|4
1654530700000|2022-06-06 15:51:40|1107.6|1107|1107.5|1106.9|1107.6|1107|1107.5|1106.9|1
1654530710000|2022-06-06 15:51:50|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|4
1654530720000|2022-06-06 15:52:00|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|2
1654530730000|2022-06-06 15:52:10|1107.6|1107|1107.4|1106.8|1107.6|1107|1107.4|1106.8|11
1654530740000|2022-06-06 15:52:20|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|6
1654530750000|2022-06-06 15:52:30|1107.6|1107|1107.5|1106.9|1107.9|1107.3|1107.5|1106.9|22
1654530760000|2022-06-06 15:52:40|1107.4|1106.8|1107|1106.4|1107.5|1106.8|1107|1106.4|9
1654530770000|2022-06-06 15:52:50|1106.8|1106.2|1106.8|1106.2|1106.9|1106.3|1106.8|1106.2|10
1654530780000|2022-06-06 15:53:00|1107|1106.4|1107.4|1106.8|1107.4|1106.8|1107|1106.4|10
1654530790000|2022-06-06 15:53:10|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.4|1106.8|18
1654530800000|2022-06-06 15:53:20|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|6
1654530810000|2022-06-06 15:53:30|1107.5|1106.9|1107.7|1107.1|1107.7|1107.1|1107.4|1106.8|7
1654530820000|2022-06-06 15:53:40|1107.8|1107.2|1107.9|1107.3|1107.9|1107.3|1107.7|1107.1|10
1654530830000|2022-06-06 15:53:50|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1654530840000|2022-06-06 15:54:00|1107.7|1107.1|1107.8|1107.2|1107.9|1107.3|1107.7|1106.9|6
1654530850000|2022-06-06 15:54:10|1107.9|1107.3|1107.2|1106.6|1107.9|1107.3|1107.2|1106.6|7
1654530860000|2022-06-06 15:54:20|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|5
1654530870000|2022-06-06 15:54:30|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.8|1106.2|1
1654530880000|2022-06-06 15:54:40|1106.5|1105.9|1106.4|1105.4|1106.5|1105.9|1105.6|1105|38
1654530890000|2022-06-06 15:54:50|1106.1|1105.5|1106.4|1105.8|1106.5|1105.8|1106.1|1105.4|1
1654530900000|2022-06-06 15:55:00|1106.5|1105.5|1106.4|1105.8|1106.5|1105.8|1106.4|1105.5|2
1654530910000|2022-06-06 15:55:10|1106.3|1105.7|1106.4|1105.8|1106.4|1105.8|1106.3|1105.7|2
1654530930000|2022-06-06 15:55:30|1106.3|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.4|4
1654530940000|2022-06-06 15:55:40|1105.8|1105.2|1106|1105|1106|1105.3|1105.6|1105|4
1654530950000|2022-06-06 15:55:50|1105.9|1105.3|1106|1105|1106|1105.3|1105.9|1105|3
1654530960000|2022-06-06 15:56:00|1105.9|1105.3|1106|1105|1106.1|1105.4|1105.7|1105|6
1654530970000|2022-06-06 15:56:10|1105.9|1105.3|1106|1105|1106|1105.4|1105.9|1105|1
1654530980000|2022-06-06 15:56:20|1105.8|1105.2|1104.7|1104.1|1105.9|1105.3|1104.6|1103.8|43
1654530990000|2022-06-06 15:56:30|1104.6|1104|1105.3|1104.3|1105.3|1104.4|1104.6|1104|8
1654531000000|2022-06-06 15:56:40|1105.1|1104.5|1105|1104.4|1105.2|1104.6|1104.9|1104.3|13
1654531010000|2022-06-06 15:56:50|1104.7|1104.1|1104.9|1104.3|1105|1104.3|1104.7|1104|5
1654531020000|2022-06-06 15:57:00|1105|1104.4|1105.7|1105.1|1106.4|1105.7|1105|1104.4|7
1654531030000|2022-06-06 15:57:10|1105.4|1104.8|1105.4|1104.4|1105.5|1104.8|1105.1|1104.4|6
1654531040000|2022-06-06 15:57:20|1105.5|1104.5|1105.4|1104.4|1105.5|1104.8|1105.4|1104.4|2
1654531050000|2022-06-06 15:57:30|1105.5|1104.5|1105.5|1104.9|1105.5|1104.9|1105.2|1104.4|4
1654531060000|2022-06-06 15:57:40|1105.9|1105.1|1105.5|1104.9|1105.9|1105.1|1105.5|1104.9|8
1654531070000|2022-06-06 15:57:50|1105.8|1104.8|1105.2|1104.6|1105.8|1104.9|1105.2|1104.5|2
1654531080000|2022-06-06 15:58:00|1105.4|1104.4|1104.8|1103.8|1105.4|1104.4|1104.6|1103.8|12
1654531090000|2022-06-06 15:58:10|1104.5|1103.9|1104.7|1104.1|1104.8|1104.1|1104.5|1103.8|6
1654531100000|2022-06-06 15:58:20|1104.6|1104|1104.6|1104|1104.8|1104|1104.6|1103.8|1
1654531110000|2022-06-06 15:58:30|1104.5|1103.9|1104.9|1104.3|1104.9|1104.3|1104.5|1103.9|3
1654531120000|2022-06-06 15:58:40|1105|1104|1104.5|1103.9|1105|1104|1104.5|1103.9|4
1654531130000|2022-06-06 15:58:50|1104.8|1103.8|1104.6|1104|1104.8|1104|1104.6|1103.8|6
1654531140000|2022-06-06 15:59:00|1105|1104.4|1105.5|1104.9|1105.9|1105.3|1105|1104.4|11
1654531150000|2022-06-06 15:59:10|1105.9|1105.2|1105.6|1105|1105.9|1105.3|1105.6|1105|7
1654531160000|2022-06-06 15:59:20|||||||||3
1654531180000|2022-06-06 15:59:40|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|11
1654531190000|2022-06-06 15:59:50|1105.5|1104.9|1105.6|1105|1105.7|1105.1|1105.5|1104.9|15
1654531200000|2022-06-06 16:00:00|1105.7|1105.1|1106|1105.4|1106|1105.4|1105.7|1105.1|9
1654531210000|2022-06-06 16:00:10|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1654531220000|2022-06-06 16:00:20|1105.8|1105.2|1105.7|1105.1|1105.8|1105.2|1105.7|1105.1|8
1654531230000|2022-06-06 16:00:30|1105.8|1104.7|1105.6|1105|1105.8|1105|1105.6|1104.7|14
1654531240000|2022-06-06 16:00:40|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|8
1654531250000|2022-06-06 16:00:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1654531260000|2022-06-06 16:01:00|1105.7|1105.1|1106.4|1105.8|1106.5|1105.9|1105.7|1105.1|16
1654531270000|2022-06-06 16:01:10|||||||||2
1654531280000|2022-06-06 16:01:20|1106.5|1105.9|1106.4|1105.8|1106.6|1106|1106.2|1105.6|8
1654531290000|2022-06-06 16:01:30|1106.1|1105.5|1104.5|1103.9|1106.1|1105.5|1104.5|1103.9|28
1654531300000|2022-06-06 16:01:40|||||||||2
1654531310000|2022-06-06 16:01:50|1104.7|1103.7|1104.8|1104.2|1105|1104.3|1104.3|1103.7|11
1654531320000|2022-06-06 16:02:00|1104.7|1104.1|1104.5|1103.9|1105.3|1104.5|1104.5|1103.9|19
1654531330000|2022-06-06 16:02:10|1104.7|1104.1|1104.5|1103.9|1104.7|1104.1|1104.5|1103.9|11
1654531340000|2022-06-06 16:02:20|1104.8|1103.8|1104.5|1103.9|1104.8|1103.9|1104.5|1103.8|15
1654531350000|2022-06-06 16:02:30|1104.7|1104.1|1104.1|1103.5|1104.7|1104.1|1104.1|1103.5|10
1654531360000|2022-06-06 16:02:40|1104|1103.4|1103.2|1102.6|1104|1103.4|1103.2|1102.6|307
1654531370000|2022-06-06 16:02:50|1103.1|1102.5|1103.4|1102.4|1103.4|1102.7|1103.1|1102.4|8
1654531380000|2022-06-06 16:03:00|1103.2|1102.6|1103.4|1102.8|1103.6|1103|1103.2|1102.4|4
1654531390000|2022-06-06 16:03:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1
1654531400000|2022-06-06 16:03:20|1103|1102.4|1102.7|1102.1|1103|1102.4|1102.7|1102.1|2
1654531410000|2022-06-06 16:03:30|1102.8|1102.2|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|6
1654531420000|2022-06-06 16:03:40|1102.8|1102.2|1103|1102.4|1103.4|1102.5|1102.8|1102.2|10
1654531440000|2022-06-06 16:04:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|7
1654531450000|2022-06-06 16:04:10|||||||||2
1654531460000|2022-06-06 16:04:20|1103.2|1102.6|1104.1|1103.1|1104.1|1103.5|1103.2|1102.6|6
1654531470000|2022-06-06 16:04:30|1103.9|1103.3|1103.6|1103|1103.9|1103.3|1103.6|1102.9|0
1654531480000|2022-06-06 16:04:40|1103.4|1102.8|1103|1102.4|1103.7|1102.8|1102.9|1102.3|4
1654531490000|2022-06-06 16:04:50|1103.1|1102.5|1103|1102.4|1103.2|1102.6|1103|1102.4|1
1654531500000|2022-06-06 16:05:00|1103.5|1102.9|1103.3|1102.7|1103.6|1102.9|1103.3|1102.6|11
1654531510000|2022-06-06 16:05:10|1103.5|1102.9|1103.8|1103.2|1103.8|1103.2|1103.5|1102.9|6
1654531520000|2022-06-06 16:05:20|1104.1|1103.1|1104.6|1104|1104.7|1104.1|1104|1103.1|10
1654531530000|2022-06-06 16:05:30|1104.5|1103.9|1104.8|1104.2|1105|1104.4|1104.5|1103.9|10
1654531540000|2022-06-06 16:05:40|1104.9|1104.3|1104.9|1104.3|1105.2|1104.6|1104.9|1104.3|7
1654531550000|2022-06-06 16:05:50|1104.8|1104.2|1104.8|1104.2|1105|1104.4|1104.8|1104|1
1654531560000|2022-06-06 16:06:00|1104.9|1104.3|1105|1104.4|1105|1104.4|1104.8|1104.2|5
1654531570000|2022-06-06 16:06:10|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.8|1104.2|6
1654531580000|2022-06-06 16:06:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|2
1654531590000|2022-06-06 16:06:30|1104.9|1104.3|1105|1104.4|1105|1104.4|1104.9|1104.3|4
1654531600000|2022-06-06 16:06:40|1104.9|1104.3|1104.8|1104.2|1104.9|1104.3|1104.8|1104.2|7
1654531620000|2022-06-06 16:07:00|1104.9|1104.3|1105.1|1104.5|1105.1|1104.5|1104.9|1104.3|4
1654531630000|2022-06-06 16:07:10|1105.3|1104.7|1105.1|1104.5|1105.7|1105.1|1105.1|1104.5|14
1654531640000|2022-06-06 16:07:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|64
1654531650000|2022-06-06 16:07:30|||||||||4
1654531660000|2022-06-06 16:07:40|1104.8|1104.2|1104.2|1103.6|1104.8|1104.2|1104.2|1103.6|6
1654531670000|2022-06-06 16:07:50|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104|1103.4|7
1654531680000|2022-06-06 16:08:00|1104.4|1103.4|1103.8|1103.2|1104.4|1103.6|1103.8|1103.2|6
1654531690000|2022-06-06 16:08:10|1103.7|1103.1|1104|1103.4|1104|1103.4|1103.7|1103.1|2
1654531700000|2022-06-06 16:08:20|||||||||4
1654531710000|2022-06-06 16:08:30|1104.3|1103|1104.3|1103.3|1104.3|1103.4|1104.3|1103|3
1654531720000|2022-06-06 16:08:40|1104.2|1103.6|1104.5|1103.5|1104.5|1103.6|1104.2|1103.5|0
1654531730000|2022-06-06 16:08:50|1104.7|1103.9|1104.8|1104.2|1104.8|1104.2|1104.7|1103.9|1
1654531740000|2022-06-06 16:09:00|1105|1104|1104.7|1104.1|1105.1|1104.3|1104.5|1103.9|8
1654531750000|2022-06-06 16:09:10|||||||||3
1654531760000|2022-06-06 16:09:20|1104.6|1104|1104.7|1104.1|1104.8|1104.1|1104.5|1103.8|3
1654531770000|2022-06-06 16:09:30|||||||||6
1654531780000|2022-06-06 16:09:40|1104.8|1104.2|1105.2|1104.6|1105.3|1104.7|1104.8|1104.2|8
1654531790000|2022-06-06 16:09:50|1105.5|1104.5|1105.5|1104.5|1105.6|1104.7|1105.2|1104.5|3
1654531800000|2022-06-06 16:10:00|1105.3|1104.7|1105|1104.4|1105.3|1104.7|1105|1104.4|2
1654531810000|2022-06-06 16:10:10|1104.9|1104.3|1104.8|1103.8|1104.9|1104.3|1104.5|1103.8|18
1654531820000|2022-06-06 16:10:20|1104.5|1103.9|1104.6|1103.6|1104.7|1103.9|1104.5|1103.6|0
1654531830000|2022-06-06 16:10:30|1104|1103.4|1104|1103.4|1104.1|1103.5|1104|1103.4|4
1654531840000|2022-06-06 16:10:40|||||||||2
1654531850000|2022-06-06 16:10:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|5
1654531860000|2022-06-06 16:11:00|||||||||4
1654531870000|2022-06-06 16:11:10|1103.9|1103.3|1103.6|1103|1103.9|1103.3|1103.6|1103|5
1654531880000|2022-06-06 16:11:20|1103.4|1102.8|1103|1102.4|1103.4|1102.8|1103|1102.4|10
1654531890000|2022-06-06 16:11:30|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|7
1654531900000|2022-06-06 16:11:40|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|3
1654531910000|2022-06-06 16:11:50|1103.1|1102.5|1103.1|1102.5|1103.4|1102.6|1103.1|1102.4|16
1654531920000|2022-06-06 16:12:00|||||||||6
1654531930000|2022-06-06 16:12:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1654531940000|2022-06-06 16:12:20|1103.1|1102.5|1102.9|1102.3|1103.2|1102.6|1102.9|1102.3|5
1654531950000|2022-06-06 16:12:30|1102.8|1102.2|1103|1102.4|1103|1102.4|1102.7|1102|8
1654531960000|2022-06-06 16:12:40|1102.9|1102.3|1103.5|1102.5|1103.5|1102.7|1102.9|1102.3|3
1654531970000|2022-06-06 16:12:50|1103.3|1102.9|1103.5|1102.9|1103.5|1102.9|1103.3|1102.5|6
1654531980000|2022-06-06 16:13:00|1103.9|1103|1103.5|1102.5|1103.9|1103.1|1103.3|1102.5|4
1654531990000|2022-06-06 16:13:10|1103.3|1102.9|1103|1102.4|1103.3|1102.9|1103|1102.3|6
1654532000000|2022-06-06 16:13:20||1102||1102||1102||1102|0
1654532010000|2022-06-06 16:13:30|1102.8|1102.2|1103|1102.4|1103|1102.4|1102.8|1102|123
1654532020000|2022-06-06 16:13:40|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|48
1654532030000|2022-06-06 16:13:50|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|3
1654532040000|2022-06-06 16:14:00|1102.8|1102.2|1102.6|1102|1103.2|1102.4|1102.6|1102|3
1654532050000|2022-06-06 16:14:10|1102.9|1101.9|1102.4|1101.4|1102.9|1102.2|1102.4|1101.4|16
1654532060000|2022-06-06 16:14:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1654532070000|2022-06-06 16:14:30|1102.2|1101.6|1102.1|1101.5|1102.2|1101.6|1102.1|1101.5|3
1654532080000|2022-06-06 16:14:40|1102.4|1101.4|1102|1101.4|1102.4|1101.4|1102|1101.4|2
1654532090000|2022-06-06 16:14:50|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102|1101.4|3
1654532100000|2022-06-06 16:15:00|1102.4|1101.8|1103.7|1103.1|1103.7|1103.1|1102.4|1101.8|18
1654532110000|2022-06-06 16:15:10|1103.8|1103.2|1102.9|1102.3|1104|1103.4|1102.8|1101.9|11
1654532120000|2022-06-06 16:15:20|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|2
1654532130000|2022-06-06 16:15:30|1103.1|1102.5|1103.1|1102.1|1103.3|1102.7|1102.7|1102.1|16
1654532140000|2022-06-06 16:15:40|1103|1102.4|1103|1102.4|1103|1102.4|1102.9|1102.3|3
1654532150000|2022-06-06 16:15:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|2
1654532160000|2022-06-06 16:16:00|1103.6|1102.6|1103.5|1102.9|1103.6|1102.9|1103.5|1102.6|0
1654532170000|2022-06-06 16:16:10|1103.8|1102.8|1103.6|1103|1103.9|1103|1103.6|1102.8|5
1654532180000|2022-06-06 16:16:20|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.5|1102.9|1
1654532190000|2022-06-06 16:16:30|1103.6|1103|1103.6|1102.6|1103.6|1103|1103.6|1102.6|4
1654532200000|2022-06-06 16:16:40|1103.5|1102.9|1103.8|1103.2|1103.8|1103.2|1103.5|1102.8|9
1654532210000|2022-06-06 16:16:50|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|3
1654532220000|2022-06-06 16:17:00|1103.7|1103.1|1104|1103|1104.3|1103.4|1103.7|1103|2
1654532230000|2022-06-06 16:17:10|1103.8|1103.2|1103.4|1102.8|1103.8|1103.2|1103.4|1102.8|5
1654532240000|2022-06-06 16:17:20|1103.7|1103.1|1103.8|1103.2|1103.9|1103.3|1103.6|1103|4
1654532250000|2022-06-06 16:17:30|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|2
1654532260000|2022-06-06 16:17:40|1103.5|1102.9|1103.9|1102.9|1103.9|1103.2|1103.4|1102.8|7
1654532270000|2022-06-06 16:17:50|1103.7|1103.1|1103.8|1103.2|1103.9|1103.2|1103.5|1102.9|1
1654532280000|2022-06-06 16:18:00|||||||||10
1654532290000|2022-06-06 16:18:10|1103.7|1103.1|1103.8|1103.2|1103.8|1103.2|1103.7|1103.1|4
1654532300000|2022-06-06 16:18:20|||||||||36
1654532310000|2022-06-06 16:18:30|1103.7|1103.1|1103.5|1102.9|1103.8|1103.2|1103.4|1102.8|12
1654532320000|2022-06-06 16:18:40|||||||||8
1654532330000|2022-06-06 16:18:50|||||||||5
1654532340000|2022-06-06 16:19:00|||||||||6
1654532350000|2022-06-06 16:19:10|1103.4|1102.8|1104.4|1103.8|1104.5|1103.9|1103.4|1102.8|24
1654532360000|2022-06-06 16:19:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|7
1654532370000|2022-06-06 16:19:30|1104.3|1103.5|1104|1103.4|1104.3|1103.7|1104|1103.4|18
1654532380000|2022-06-06 16:19:40|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|5
1654532390000|2022-06-06 16:19:50|1104.1|1103.5|1104.5|1103.9|1104.5|1103.9|1104.1|1103.5|8
1654532400000|2022-06-06 16:20:00|1104.6|1104|1104.2|1103.6|1104.6|1104|1104.2|1103.6|8
1654532410000|2022-06-06 16:20:10|1104.4|1103.4|1104.5|1103.9|1104.5|1103.9|1104.4|1103.4|7
1654532420000|2022-06-06 16:20:20|1104.2|1103.5|1104.5|1103.9|1104.6|1104|1104.2|1103.5|9
1654532430000|2022-06-06 16:20:30|1104.3|1103.7|1104|1103.4|1104.5|1103.9|1104|1103.4|29
1654532440000|2022-06-06 16:20:40|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|2
1654532450000|2022-06-06 16:20:50|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1654532460000|2022-06-06 16:21:00|1103.9|1103.3|1104.3|1103.7|1104.3|1103.7|1103.9|1103.3|9
1654532470000|2022-06-06 16:21:10|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1
1654532480000|2022-06-06 16:21:20|||||||||2
1654532490000|2022-06-06 16:21:30|||||||||3
1654532500000|2022-06-06 16:21:40|||||||||2
1654532510000|2022-06-06 16:21:50|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|14
1654532520000|2022-06-06 16:22:00|1104.1|1103.5|1104.2|1103.6|1104.4|1103.6|1104.1|1103.4|11
1654532530000|2022-06-06 16:22:10|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|3
1654532540000|2022-06-06 16:22:20|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|1
1654532560000|2022-06-06 16:22:40|1105|1104.4|1105.1|1104.5|1105.1|1104.5|1105|1104.4|10
1654532570000|2022-06-06 16:22:50|1105.2|1104.6|1105.8|1105.2|1105.8|1105.2|1105.2|1104.6|13
1654532580000|2022-06-06 16:23:00|1105.9|1105.3|1106.1|1105.5|1106.3|1105.7|1105.7|1105.1|21
1654532590000|2022-06-06 16:23:10|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|2
1654532600000|2022-06-06 16:23:20|||||||||3
1654532610000|2022-06-06 16:23:30|1105.8|1105.2|1106.2|1105.6|1106.2|1105.6|1105.7|1105.1|8
1654532620000|2022-06-06 16:23:40|1106.1|1105.5|1105.9|1105.3|1106.1|1105.5|1105.9|1105.3|6
1654532630000|2022-06-06 16:23:50|||||||||2
1654532640000|2022-06-06 16:24:00|1105.8|1105.2|1105.8|1105.2|1105.9|1105.3|1105.4|1104.8|18
1654532650000|2022-06-06 16:24:10|1105.7|1105.1|1106.2|1105.6|1106.2|1105.6|1105.7|1105.1|2
1654532660000|2022-06-06 16:24:20|1106.3|1105.7|1107|1106.4|1107.2|1106.6|1106.2|1105.6|6
1654532670000|2022-06-06 16:24:30|1106.9|1106.3|1107|1106.4|1107.2|1106.6|1106.9|1106.3|7
1654532680000|2022-06-06 16:24:40|1106.9|1106.3|1107|1106.4|1107|1106.4|1106.9|1106.3|1
1654532690000|2022-06-06 16:24:50|1106.9|1106.3|1107.3|1106.7|1107.3|1106.7|1106.9|1106.3|9
1654532700000|2022-06-06 16:25:00|1107.2|1106.6|1106.6|1106|1107.2|1106.6|1106.6|1105.9|6
1654532710000|2022-06-06 16:25:10|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.5|1105.9|11
1654532720000|2022-06-06 16:25:20|1106.5|1105.9|1106.7|1106.1|1106.8|1106.1|1106.5|1105.8|2
1654532730000|2022-06-06 16:25:30|||||||||1
1654532740000|2022-06-06 16:25:40|||||||||1
1654532750000|2022-06-06 16:25:50|||||||||3
1654532760000|2022-06-06 16:26:00|1106.5|1105.9|1105.9|1105.3|1106.5|1105.9|1105.9|1105.3|11
1654532770000|2022-06-06 16:26:10|1106|1105.4|1106.3|1105.7|1106.3|1105.7|1106|1105.4|1
1654532780000|2022-06-06 16:26:20|||||||||6
1654532790000|2022-06-06 16:26:30|1106.4|1105.8|1106.8|1106.2|1106.8|1106.2|1106.4|1105.8|2
1654532800000|2022-06-06 16:26:40|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.8|1106.2|6
1654532810000|2022-06-06 16:26:50|1107.2|1106.6|1107.3|1106.7|1107.3|1106.7|1107|1106.4|5
1654532820000|2022-06-06 16:27:00|1107.2|1106.6|1106.5|1105.9|1107.2|1106.6|1106.5|1105.9|8
1654532830000|2022-06-06 16:27:10|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1
1654532840000|2022-06-06 16:27:20|1106.7|1106.1|1107|1106.4|1107|1106.4|1106.7|1106.1|7
1654532850000|2022-06-06 16:27:30|1106.9|1106.3|1107|1106.4|1107.2|1106.6|1106.8|1106.2|13
1654532860000|2022-06-06 16:27:40|1106.8|1106.2|1106.9|1106.3|1106.9|1106.3|1106.7|1106.1|9
1654532870000|2022-06-06 16:27:50|1106.8|1106.2|1107|1106.4|1107.1|1106.5|1106.7|1106.1|8
1654532880000|2022-06-06 16:28:00|1106.9|1106.3|1106.1|1105.5|1106.9|1106.3|1106|1105.4|7
1654532890000|2022-06-06 16:28:10|1106.4|1105.4|1105.7|1105.1|1106.4|1105.7|1105.7|1105.1|9
1654532900000|2022-06-06 16:28:20|1105.4|1104.8|1105.7|1104.7|1105.7|1104.9|1105.4|1104.7|10
1654532910000|2022-06-06 16:28:30|1105.5|1104.9|1105.8|1105.2|1105.8|1105.2|1105.5|1104.9|3
1654532920000|2022-06-06 16:28:40|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|9
1654532930000|2022-06-06 16:28:50|1105.3|1104.7|1105.2|1104.6|1105.3|1104.7|1105.2|1104.6|8
1654532940000|2022-06-06 16:29:00|1105.1|1104.5|1105.5|1104.9|1105.6|1104.9|1105.1|1104.5|7
1654532950000|2022-06-06 16:29:10|1105.4|1104.8|1105.1|1104.5|1105.4|1104.8|1105.1|1104.5|11
1654532960000|2022-06-06 16:29:20|1105.3|1104.7|1105.5|1104.9|1105.8|1105.2|1104.9|1104.3|92
1654532970000|2022-06-06 16:29:30|1105.3|1104.5|1104.5|1103.9|1105.3|1104.7|1104.5|1103.9|14
1654532980000|2022-06-06 16:29:40|1104.6|1103.6|1104.8|1104.2|1104.8|1104.2|1104.3|1103.6|9
1654532990000|2022-06-06 16:29:50|1104.9|1104.3|1105.8|1104.8|1105.8|1104.9|1104.8|1104.2|4
1654533000000|2022-06-06 16:30:00|1105.7|1105.2|1105.7|1105.1|1105.7|1105.2|1105.7|1105.1|2
1654533010000|2022-06-06 16:30:10|1106.6|1105.6|1106.5|1105.9|1106.6|1106|1106.5|1105.6|14
1654533020000|2022-06-06 16:30:20|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1
1654533030000|2022-06-06 16:30:30|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.8|1106.2|9
1654533040000|2022-06-06 16:30:40|1107|1106|1107|1106|1107|1106|1107|1106|3
1654533050000|2022-06-06 16:30:50|1106.8|1106.2|1106.7|1106.1|1106.8|1106.2|1106.7|1106.1|1
1654533060000|2022-06-06 16:31:00|1106.6|1106|1106.4|1105.8|1106.6|1106|1106.4|1105.8|8
1654533070000|2022-06-06 16:31:10|1106.3|1105.7|1106.4|1105.8|1106.4|1105.8|1106.3|1105.7|10
1654533080000|2022-06-06 16:31:20|1106.1|1105.5|1106|1105.4|1106.1|1105.5|1106|1105.4|2
1654533090000|2022-06-06 16:31:30|1106.2|1105.6|1106|1105.4|1106.5|1105.9|1106|1105.4|5
1654533100000|2022-06-06 16:31:40|||||||||1
1654533110000|2022-06-06 16:31:50|1105.9|1105.3|1106|1105.4|1106.1|1105.5|1105.9|1105.3|5
1654533120000|2022-06-06 16:32:00|1106.1|1105.5|1106|1105.4|1106.1|1105.5|1106|1105.4|1
1654533130000|2022-06-06 16:32:10|1105.4|1104.8|1105.3|1104.7|1105.4|1104.8|1105.3|1104.7|6
1654533140000|2022-06-06 16:32:20|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1105|1104.4|14
1654533160000|2022-06-06 16:32:40|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1105|1104.4|3
1654533170000|2022-06-06 16:32:50|1105.2|1104.6|1105.3|1104.7|1105.3|1104.7|1105.2|1104.6|3
1654533180000|2022-06-06 16:33:00|1105.5|1104.9|1105.5|1104.9|1105.6|1105|1105.5|1104.9|6
1654533190000|2022-06-06 16:33:10|1105.3|1104.7|1105.2|1104.6|1105.4|1104.7|1105|1104.4|27
1654533200000|2022-06-06 16:33:20|||||||||3
1654533210000|2022-06-06 16:33:30|1105.3|1104.7|1105|1104.4|1105.3|1104.7|1105|1104.4|48
1654533220000|2022-06-06 16:33:40|||||||||1
1654533230000|2022-06-06 16:33:50|1105.1|1104.5|1105.2|1104.6|1105.2|1104.6|1105.1|1104.5|34
1654533240000|2022-06-06 16:34:00|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|2
1654533250000|2022-06-06 16:34:10|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|4
1654533260000|2022-06-06 16:34:20|1105|1104|1104.6|1104|1105|1104|1104.3|1103.7|10
1654533270000|2022-06-06 16:34:30|1104.7|1104.1|1103.7|1103.1|1104.7|1104.1|1103.5|1102.9|26
1654533280000|2022-06-06 16:34:40|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|5
1654533290000|2022-06-06 16:34:50|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|4
1654533300000|2022-06-06 16:35:00|1103.5|1102.9|1102.4|1101.8|1103.5|1102.9|1102.4|1101.8|7
1654533310000|2022-06-06 16:35:10|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|4
1654533320000|2022-06-06 16:35:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|5
1654533330000|2022-06-06 16:35:30|1103.3|1102.7|1102.6|1102|1103.3|1102.7|1102.5|1101.9|12
1654533340000|2022-06-06 16:35:40|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|9
1654533350000|2022-06-06 16:35:50|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|5
1654533360000|2022-06-06 16:36:00|||||||||10
1654533370000|2022-06-06 16:36:10|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|7
1654533380000|2022-06-06 16:36:20|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|10
1654533390000|2022-06-06 16:36:30|||||||||1
1654533400000|2022-06-06 16:36:40|1103.6|1103|1103.5|1102.9|1103.6|1103|1103.5|1102.9|46
1654533410000|2022-06-06 16:36:50|1104.5|1103.9|1104.2|1103.6|1104.5|1103.9|1104.2|1103.6|7
1654533420000|2022-06-06 16:37:00|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103.4|13
1654533430000|2022-06-06 16:37:10|1104.1|1103.5|1104.1|1103.5|1104.2|1103.6|1104|1103.4|5
1654533440000|2022-06-06 16:37:20|1104.2|1103.6|1103.3|1102.7|1104.3|1103.7|1103.2|1102.4|120
1654533450000|2022-06-06 16:37:30|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|3
1654533460000|2022-06-06 16:37:40|||||||||7
1654533470000|2022-06-06 16:37:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|8
1654533480000|2022-06-06 16:38:00|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1
1654533500000|2022-06-06 16:38:20|||||||||2
1654533510000|2022-06-06 16:38:30|||||||||5
1654533530000|2022-06-06 16:38:50|||||||||1
1654533540000|2022-06-06 16:39:00|1103.3|1102.7|1103.4|1102.4|1103.5|1102.9|1103.2|1102.4|9
1654533550000|2022-06-06 16:39:10|1103.2|1102.6|1103.3|1102.7|1103.3|1102.7|1103.2|1102.6|4
1654533570000|2022-06-06 16:39:30|||||||||2
1654533600000|2022-06-06 16:40:00|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1102.9|1102.3|6
1654533610000|2022-06-06 16:40:10|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|5
1654533620000|2022-06-06 16:40:20|1103|1102.4|1102.8|1102.2|1103|1102.4|1102.7|1102.1|9
1654533640000|2022-06-06 16:40:40|1103|1102.4|1103|1102.4|1103|1102.4|1102.9|1102.3|3
1654533660000|2022-06-06 16:41:00|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|1
1654533670000|2022-06-06 16:41:10|||||||||1
1654533680000|2022-06-06 16:41:20|||||||||6
1654533690000|2022-06-06 16:41:30|||||||||1
1654533700000|2022-06-06 16:41:40|||||||||1
1654533710000|2022-06-06 16:41:50|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|5
1654533720000|2022-06-06 16:42:00|1102.9|1102.3|1102.2|1101.6|1102.9|1102.3|1102.2|1101.6|28
1654533730000|2022-06-06 16:42:10|1102.3|1101.7|1102.3|1101.7|1102.5|1101.9|1102.2|1101.6|10
1654533740000|2022-06-06 16:42:20|1102.5|1101.9|1100.7|1100.1|1102.5|1101.9|1100.7|1100.1|14
1654533750000|2022-06-06 16:42:30|1101.1|1099.6|1100.9|1100.3|1101.2|1100.6|1100.7|1099.6|51
1654533760000|2022-06-06 16:42:40|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|9
1654533770000|2022-06-06 16:42:50|1100.9|1099.9|1099.4|1098.8|1100.9|1099.9|1099.4|1098.8|27
1654533780000|2022-06-06 16:43:00|1099.5|1098.9|1100.8|1100.2|1100.8|1100.2|1099.5|1098.8|48
1654533790000|2022-06-06 16:43:10|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|4
1654533800000|2022-06-06 16:43:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1654533810000|2022-06-06 16:43:30|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|3
1654533820000|2022-06-06 16:43:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|3
1654533830000|2022-06-06 16:43:50|1101.6|1101|1101.8|1101.2|1101.9|1101.3|1101.5|1100.9|16
1654533840000|2022-06-06 16:44:00|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|16
1654533850000|2022-06-06 16:44:10|1101.5|1100.9|1101.4|1100.8|1101.5|1100.9|1101.3|1100.7|7
1654533860000|2022-06-06 16:44:20|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|6
1654533870000|2022-06-06 16:44:30|1101.7|1101.1|1101.9|1101.3|1101.9|1101.3|1101.7|1101.1|5
1654533880000|2022-06-06 16:44:40|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|7
1654533890000|2022-06-06 16:44:50|1101.8|1101.2|1101.5|1100.9|1101.9|1101.3|1101.5|1100.9|7
1654533900000|2022-06-06 16:45:00|1101.8|1100.8|1101.8|1101.2|1102|1101.2|1101.5|1100.7|4
1654533910000|2022-06-06 16:45:10|||||||||3
1654533920000|2022-06-06 16:45:20|1101.7|1101.1|1102|1101|1102|1101.1|1101.7|1101|3
1654533930000|2022-06-06 16:45:30|1101.9|1100.9|1101.6|1101|1102|1101.1|1101.6|1100.9|3
1654533940000|2022-06-06 16:45:40|1101.9|1100.9|1101.8|1101.2|1102|1101.2|1101.8|1100.9|3
1654533950000|2022-06-06 16:45:50|1101.7|1101.1|1100.8|1100.2|1101.8|1101.2|1100.7|1100.1|16
1654533960000|2022-06-06 16:46:00|1100.9|1100.3|1100.5|1099.9|1100.9|1100.3|1100.5|1099.9|10
1654533970000|2022-06-06 16:46:10|1100.3|1099.7|1099.9|1099.3|1100.3|1099.7|1099.9|1099.3|12
1654533980000|2022-06-06 16:46:20|1100|1099.4|1100|1099.4|1100.4|1099.5|1100|1099.4|2
1654533990000|2022-06-06 16:46:30|1100.1|1099.1|1098.2|1097.6|1100.2|1099.3|1098.2|1097.6|22
1654534000000|2022-06-06 16:46:40|1098.3|1097.7|1098.8|1098.2|1098.8|1098.2|1098.3|1097.7|14
1654534010000|2022-06-06 16:46:50|||||||||3
1654534020000|2022-06-06 16:47:00|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.6|1098|39
1654534030000|2022-06-06 16:47:10|1098.5|1097.9|1098.7|1098.1|1098.7|1098.1|1098.5|1097.9|14
1654534040000|2022-06-06 16:47:20|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|10
1654534050000|2022-06-06 16:47:30|||||||||2
1654534060000|2022-06-06 16:47:40|1098.6|1098|1099.8|1099.2|1099.8|1099.2|1098.6|1098|9
1654534070000|2022-06-06 16:47:50|1100.2|1099|1098.7|1098.1|1100.2|1099|1098.6|1098|57
1654534080000|2022-06-06 16:48:00|1098.8|1098.2|1098.6|1098|1098.9|1098.3|1098.6|1098|14
1654534090000|2022-06-06 16:48:10|1098.3|1097.7|1098|1097.4|1098.4|1097.8|1097.7|1097|17
1654534100000|2022-06-06 16:48:20|1097.7|1097.1|1096.8|1096.2|1097.7|1097.1|1096.8|1096.2|47
1654534110000|2022-06-06 16:48:30|1096.9|1096.3|1097.3|1096.7|1097.4|1096.8|1096.9|1096.3|13
1654534120000|2022-06-06 16:48:40|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|11
1654534130000|2022-06-06 16:48:50|1097.6|1097|1097.7|1097.1|1097.8|1097.2|1097.6|1097|2
1654534140000|2022-06-06 16:49:00|1097.8|1097.2|1098.6|1098|1098.6|1098|1097.8|1097.2|33
1654534150000|2022-06-06 16:49:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|3
1654534160000|2022-06-06 16:49:20|1098.7|1098.1|1098.8|1098.2|1098.9|1098.3|1098.7|1098.1|4
1654534170000|2022-06-06 16:49:30|1098.9|1098.3|1099|1098.4|1099.1|1098.5|1098.9|1098.3|3
1654534180000|2022-06-06 16:49:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1654534190000|2022-06-06 16:49:50|1099|1098.4|1098|1097.4|1099|1098.4|1097.9|1097.3|61
1654534200000|2022-06-06 16:50:00|1097.9|1097.3|1097.9|1097.3|1098|1097.4|1097.9|1097.3|12
1654534210000|2022-06-06 16:50:10|1098|1097.4|1098.3|1097.7|1098.3|1097.7|1098|1097.4|13
1654534220000|2022-06-06 16:50:20|1097.9|1097.3|1097.8|1097.2|1098.1|1097.3|1097.8|1097.1|19
1654534250000|2022-06-06 16:50:50|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|2
1654534260000|2022-06-06 16:51:00|1097.8|1097.2|1098|1097.4|1098.2|1097.5|1097.8|1097.2|4
1654534270000|2022-06-06 16:51:10|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|4
1654534280000|2022-06-06 16:51:20|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1097.9|1097.3|12
1654534290000|2022-06-06 16:51:30|1098.2|1097.6|1098|1097.4|1098.3|1097.7|1097.9|1097.2|5
1654534300000|2022-06-06 16:51:40|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|2
1654534310000|2022-06-06 16:51:50|1097.3|1096.7|1096.9|1096.3|1097.3|1096.7|1096.9|1096.3|7
1654534320000|2022-06-06 16:52:00|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.6|1096|8
1654534330000|2022-06-06 16:52:10|1097.1|1096.5|1096.5|1095.9|1097.2|1096.6|1096.4|1095.8|30
1654534340000|2022-06-06 16:52:20|1096.1|1095.5|1096.3|1095.7|1096.4|1095.7|1096.1|1095.4|6
1654534350000|2022-06-06 16:52:30|1096.1|1095.5|1096.8|1096.2|1096.8|1096.2|1095.3|1094.6|69
1654534360000|2022-06-06 16:52:40|||||||||8
1654534370000|2022-06-06 16:52:50|1096.9|1096.3|1096.1|1095.5|1096.9|1096.3|1096.1|1095.5|8
1654534380000|2022-06-06 16:53:00|1096.5|1095.7|1096.2|1095.6|1096.5|1095.7|1096.2|1095.6|2
1654534400000|2022-06-06 16:53:20|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.1|1095.5|11
1654534410000|2022-06-06 16:53:30|1096.1|1095.5|1096.4|1095.4|1096.4|1095.7|1096.1|1095.4|6
1654534420000|2022-06-06 16:53:40|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|1
1654534430000|2022-06-06 16:53:50|1096.6|1096|1096.1|1095.5|1096.8|1096.2|1096.1|1095.5|23
1654534440000|2022-06-06 16:54:00|1096.2|1095.6|1096.1|1095.5|1096.3|1095.7|1096.1|1095.5|17
1654534450000|2022-06-06 16:54:10|1096.4|1095.4|1096.3|1095.7|1096.4|1095.7|1096.3|1095.4|2
1654534460000|2022-06-06 16:54:20|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|0
1654534470000|2022-06-06 16:54:30|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|13
1654534480000|2022-06-06 16:54:40|1097.2|1096.6|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|2
1654534490000|2022-06-06 16:54:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|5
1654534500000|2022-06-06 16:55:00|1097.4|1096.4|1097.3|1096.7|1097.4|1096.7|1097.3|1096.4|1
1654534510000|2022-06-06 16:55:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|5
1654534520000|2022-06-06 16:55:20|1097.6|1097|1098.2|1097.6|1098.2|1097.6|1097.6|1097|13
1654534530000|2022-06-06 16:55:30|1098.8|1098.2|1098.7|1098.1|1098.8|1098.2|1098.7|1098.1|10
1654534540000|2022-06-06 16:55:40|1098.8|1098.2|1098.8|1098.2|1099|1098.2|1098.7|1098|3
1654534550000|2022-06-06 16:55:50|1098.7|1098.1|1098|1097.4|1098.7|1098.1|1098|1097.4|9
1654534560000|2022-06-06 16:56:00|1097|1096.4|1097.5|1096.9|1097.7|1097.1|1097|1096.2|24
1654534570000|2022-06-06 16:56:10|1097.4|1096.8|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|4
1654534580000|2022-06-06 16:56:20|1097.5|1096.5|1097.5|1096.9|1097.6|1096.9|1097.5|1096.5|20
1654534590000|2022-06-06 16:56:30|1097.7|1096.7|1097.3|1096.7|1097.7|1096.9|1097.3|1096.7|2
1654534600000|2022-06-06 16:56:40|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|8
1654534610000|2022-06-06 16:56:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.7|1097.3|1096.5|5
1654534620000|2022-06-06 16:57:00|1097.3|1096.3|1097|1096.4|1097.3|1096.6|1096.9|1096.3|3
1654534650000|2022-06-06 16:57:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|4
1654534660000|2022-06-06 16:57:40|1096.4|1095.8|1097|1096.4|1097.2|1096.6|1096.4|1095.8|5
1654534670000|2022-06-06 16:57:50|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|3
1654534680000|2022-06-06 16:58:00|1097.2|1096.2|1096.8|1095.8|1097.2|1096.4|1096.8|1095.8|15
1654534690000|2022-06-06 16:58:10|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1096.8|1096|614
1654534710000|2022-06-06 16:58:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654534720000|2022-06-06 16:58:40|1097.3|1096.3|1097|1096.4|1097.3|1096.4|1097|1096.3|2
1654534730000|2022-06-06 16:58:50|||||||||1
1654534740000|2022-06-06 16:59:00|1097.3|1096.3|1097.3|1096.7|1097.4|1096.8|1097.3|1096.3|5
1654534750000|2022-06-06 16:59:10|1097.5|1096.5|1097.5|1096.9|1097.6|1097|1097.2|1096.5|5
1654534760000|2022-06-06 16:59:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|8
1654534770000|2022-06-06 16:59:30|1098|1097|1097.8|1096.8|1098.1|1097.2|1097.5|1096.8|9
1654534780000|2022-06-06 16:59:40|1097.5|1096.9|1097.3|1096.7|1097.5|1096.9|1097.3|1096.5|6
1654534790000|2022-06-06 16:59:50|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|1
1654534800000|2022-06-06 17:00:00|1097.1|1096.5|1096|1095.4|1097.1|1096.5|1096|1095.4|31
1654534810000|2022-06-06 17:00:10|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096|1095.4|1
1654534820000|2022-06-06 17:00:20|||||||||1
1654534830000|2022-06-06 17:00:30|1096.5|1095.9|1097|1096|1097|1096|1096.5|1095.9|3
1654534840000|2022-06-06 17:00:40|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1654534850000|2022-06-06 17:00:50|1097|1096.4|1097|1096.4|1097|1096.4|1096.9|1096.3|2
1654534860000|2022-06-06 17:01:00|1097.3|1096.3|1097|1096.4|1097.5|1096.9|1097|1096.3|16
1654534870000|2022-06-06 17:01:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1654534880000|2022-06-06 17:01:20|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|8
1654534890000|2022-06-06 17:01:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.4|4
1654534900000|2022-06-06 17:01:40|||||||||1
1654534910000|2022-06-06 17:01:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654534920000|2022-06-06 17:02:00|1097.2|1096.6|1097.5|1096.9|1097.5|1096.9|1097.2|1096.6|3
1654534930000|2022-06-06 17:02:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1
1654534940000|2022-06-06 17:02:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|9
1654534950000|2022-06-06 17:02:30|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|6
1654534960000|2022-06-06 17:02:40|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|5
1654534970000|2022-06-06 17:02:50|1097.4|1096.8|1097.5|1096.9|1097.7|1097.1|1097.2|1096.6|4
1654534980000|2022-06-06 17:03:00|1097.8|1096.8|1097.4|1096.8|1097.8|1097.1|1097.3|1096.7|7
1654534990000|2022-06-06 17:03:10|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|1
1654535000000|2022-06-06 17:03:20|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|1
1654535010000|2022-06-06 17:03:30|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|3
1654535020000|2022-06-06 17:03:40|1097.9|1097.3|1098.2|1097.6|1098.3|1097.7|1097.9|1097.3|4
1654535030000|2022-06-06 17:03:50|1098.3|1097.7|1098|1097.4|1098.3|1097.7|1097.9|1097.3|11
1654535050000|2022-06-06 17:04:10|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.3|1096.7|6
1654535060000|2022-06-06 17:04:20|1097.5|1096.9|1098.1|1097.1|1098.1|1097.2|1097.5|1096.9|1
1654535070000|2022-06-06 17:04:30|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|0
1654535080000|2022-06-06 17:04:40|||||||||1
1654535090000|2022-06-06 17:04:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|5
1654535100000|2022-06-06 17:05:00|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|1
1654535110000|2022-06-06 17:05:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|2
1654535120000|2022-06-06 17:05:20|||||||||5
1654535150000|2022-06-06 17:05:50|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1654535160000|2022-06-06 17:06:00|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|4
1654535170000|2022-06-06 17:06:10|1098.1|1097.1|1097.8|1097.2|1098.1|1097.3|1097.8|1097.1|6
1654535180000|2022-06-06 17:06:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654535190000|2022-06-06 17:06:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654535200000|2022-06-06 17:06:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654535210000|2022-06-06 17:06:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|2
1654535220000|2022-06-06 17:07:00|||||||||3
1654535250000|2022-06-06 17:07:30|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|6
1654535260000|2022-06-06 17:07:40|||||||||2
1654535270000|2022-06-06 17:07:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|7
1654535280000|2022-06-06 17:08:00|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|2
1654535290000|2022-06-06 17:08:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|2
1654535300000|2022-06-06 17:08:20|||||||||3
1654535310000|2022-06-06 17:08:30|1098.4|1097.8|1098.9|1098.3|1098.9|1098.3|1098.4|1097.8|4
1654535320000|2022-06-06 17:08:40|||||||||1
1654535330000|2022-06-06 17:08:50|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|1
1654535340000|2022-06-06 17:09:00|1099.1|1098.5|1099.1|1098.5|1099.2|1098.6|1099|1098.4|10
1654535350000|2022-06-06 17:09:10|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|4
1654535360000|2022-06-06 17:09:20|||||||||1
1654535380000|2022-06-06 17:09:40|||||||||1
1654535390000|2022-06-06 17:09:50|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.4|1097.8|4
1654535400000|2022-06-06 17:10:00|1098.3|1097.7|1098.7|1098.1|1098.7|1098.1|1098.1|1097.5|6
1654535420000|2022-06-06 17:10:20|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|2
1654535430000|2022-06-06 17:10:30|1099.3|1098.7|1099.7|1099.1|1099.7|1099.1|1099.2|1098.6|11
1654535440000|2022-06-06 17:10:40|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|4
1654535450000|2022-06-06 17:10:50|1099.8|1099.2|1099.7|1099.1|1099.8|1099.2|1099.7|1099.1|10
1654535460000|2022-06-06 17:11:00|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1098.8|14
1654535480000|2022-06-06 17:11:20|1099.7|1099.1|1099.8|1099.2|1100|1099.4|1099.7|1099.1|6
1654535490000|2022-06-06 17:11:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|4
1654535500000|2022-06-06 17:11:40|1100.1|1099.5|1100.2|1099.6|1100.3|1099.7|1100.1|1099.5|8
1654535510000|2022-06-06 17:11:50|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1
1654535520000|2022-06-06 17:12:00|||||||||2
1654535530000|2022-06-06 17:12:10|1100.2|1099.6|1100.6|1100|1100.8|1100.2|1100.2|1099.6|15
1654535540000|2022-06-06 17:12:20|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1654535550000|2022-06-06 17:12:30|1101|1100.4|1101.2|1100.6|1101.3|1100.7|1101|1100.4|8
1654535570000|2022-06-06 17:12:50|1101.3|1100.7|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|2
1654535580000|2022-06-06 17:13:00|||||||||2
1654535590000|2022-06-06 17:13:10|||||||||1
1654535600000|2022-06-06 17:13:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|2
1654535620000|2022-06-06 17:13:40|1101.4|1100.8|1102.2|1101.6|1102.3|1101.7|1101.4|1100.8|3
1654535630000|2022-06-06 17:13:50|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102|1101.4|14
1654535640000|2022-06-06 17:14:00|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1101.9|1101.3|10
1654535660000|2022-06-06 17:14:20|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.7|1101.1|17
1654535670000|2022-06-06 17:14:30|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|10
1654535680000|2022-06-06 17:14:40|1101.6|1101|1101.7|1101.1|1101.8|1101.2|1101.6|1101|6
1654535690000|2022-06-06 17:14:50|||||||||1
1654535700000|2022-06-06 17:15:00|1101.8|1101.2|1101.9|1101.3|1102.1|1101.4|1101.8|1101.1|9
1654535710000|2022-06-06 17:15:10|||||||||1
1654535720000|2022-06-06 17:15:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1654535730000|2022-06-06 17:15:30|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|7
1654535740000|2022-06-06 17:15:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|4
1654535750000|2022-06-06 17:15:50|1102.6|1102|1103.2|1102.6|1103.5|1102.9|1102.6|1102|25
1654535760000|2022-06-06 17:16:00|1102.9|1102.3|1102.5|1101.9|1102.9|1102.3|1102.1|1101.5|18
1654535770000|2022-06-06 17:16:10|1102.7|1102.1|1102.7|1101.7|1102.7|1102.1|1102.7|1101.7|4
1654535790000|2022-06-06 17:16:30|1102.4|1101.8|1102.5|1101.9|1102.7|1102.1|1102.4|1101.6|9
1654535800000|2022-06-06 17:16:40|1102.6|1102|1102.9|1102.3|1103|1102.4|1102.6|1102|3
1654535810000|2022-06-06 17:16:50|1102.8|1102.2|1102.7|1101.7|1102.8|1102.2|1102.5|1101.7|4
1654535820000|2022-06-06 17:17:00|1102.5|1101.9|1101.9|1101.3|1102.5|1101.9|1101.9|1101.2|10
1654535830000|2022-06-06 17:17:10|1102|1101|1101.6|1101|1102|1101.2|1101.6|1100.9|2
1654535840000|2022-06-06 17:17:20|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|5
1654535850000|2022-06-06 17:17:30|||||||||5
1654535880000|2022-06-06 17:18:00|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|9
1654535890000|2022-06-06 17:18:10|1102|1101.4|1102|1101.4|1102.3|1101.7|1102|1101.4|5
1654535910000|2022-06-06 17:18:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|5
1654535930000|2022-06-06 17:18:50|1101.8|1101.2|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|11
1654535940000|2022-06-06 17:19:00|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|6
1654535950000|2022-06-06 17:19:10|||||||||2
1654535960000|2022-06-06 17:19:20|1101.3|1100.7|1101.2|1100.6|1101.3|1100.7|1101.2|1100.6|7
1654535970000|2022-06-06 17:19:30|1101.1|1100.5|1101|1100.4|1101.1|1100.5|1101|1100.4|6
1654535980000|2022-06-06 17:19:40|1101.2|1100.2|1101|1100.4|1101.2|1100.4|1100.9|1100.2|5
1654535990000|2022-06-06 17:19:50|||||||||2
1654536000000|2022-06-06 17:20:00|1101.6|1100.6|1101.5|1100.9|1101.6|1100.9|1101.5|1100.6|5
1654536010000|2022-06-06 17:20:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|4
1654536020000|2022-06-06 17:20:20|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|6
1654536030000|2022-06-06 17:20:30|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|26
1654536040000|2022-06-06 17:20:40|||||||||1
1654536050000|2022-06-06 17:20:50|||||||||2
1654536060000|2022-06-06 17:21:00|1101.7|1101.1|1101.4|1100.8|1101.7|1101.1|1101.3|1100.7|7
1654536070000|2022-06-06 17:21:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|2
1654536080000|2022-06-06 17:21:20|1100.8|1100.2|1101.3|1100.7|1101.3|1100.7|1100.8|1100.2|7
1654536090000|2022-06-06 17:21:30|||||||||4
1654536100000|2022-06-06 17:21:40|||||||||1
1654536110000|2022-06-06 17:21:50|||||||||3
1654536120000|2022-06-06 17:22:00|||||||||4
1654536130000|2022-06-06 17:22:10|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|2
1654536140000|2022-06-06 17:22:20|1101.3|1100.7|1101.7|1101.1|1101.7|1101.1|1101.3|1100.7|4
1654536150000|2022-06-06 17:22:30|||||||||4
1654536160000|2022-06-06 17:22:40|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.5|1100.9|6
1654536170000|2022-06-06 17:22:50|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|1
1654536180000|2022-06-06 17:23:00|||||||||7
1654536190000|2022-06-06 17:23:10|||||||||1
1654536200000|2022-06-06 17:23:20|||||||||2
1654536210000|2022-06-06 17:23:30|1102|1101|1102.3|1101.3|1102.3|1101.4|1102|1101|6
1654536220000|2022-06-06 17:23:40|1102.1|1101.5|1102.3|1101.7|1102.5|1101.9|1102.1|1101.5|0
1654536230000|2022-06-06 17:23:50|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|6
1654536240000|2022-06-06 17:24:00|||||||||4
1654536250000|2022-06-06 17:24:10|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|2
1654536260000|2022-06-06 17:24:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|1
1654536270000|2022-06-06 17:24:30|1101.7|1101.1|1101.8|1101.2|1101.9|1101.3|1101.7|1101.1|5
1654536280000|2022-06-06 17:24:40|1102|1101|1102.3|1101.3|1102.3|1101.4|1101.9|1101|8
1654536290000|2022-06-06 17:24:50|1102|1101.4|1101.8|1101.2|1102.1|1101.5|1101.8|1101.2|3
1654536300000|2022-06-06 17:25:00|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.3|1100.7|19
1654536310000|2022-06-06 17:25:10|1101.8|1101.2|1102|1101.4|1102.3|1101.5|1101.8|1101.2|4
1654536330000|2022-06-06 17:25:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|7
1654536340000|2022-06-06 17:25:40|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|5
1654536350000|2022-06-06 17:25:50|1102.2|1101.6|1102.4|1101.8|1102.5|1101.9|1102.2|1101.6|2
1654536360000|2022-06-06 17:26:00|||||||||10
1654536370000|2022-06-06 17:26:10|1102.8|1102.2|1103.1|1102.5|1103.1|1102.5|1102.7|1102.1|6
1654536380000|2022-06-06 17:26:20|1103.2|1102.6|1103|1102.4|1103.3|1102.7|1103|1102.4|4
1654536390000|2022-06-06 17:26:30|||||||||3
1654536400000|2022-06-06 17:26:40|1103.1|1102.5|1102.3|1101.7|1103.1|1102.5|1102|1101.4|6
1654536410000|2022-06-06 17:26:50|1102.2|1101.6|1101.4|1100.8|1102.2|1101.6|1101.4|1100.8|28
1654536420000|2022-06-06 17:27:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|12
1654536430000|2022-06-06 17:27:10|1101.4|1100.8|1100.9|1100.3|1101.9|1101.3|1100.6|1100|20
1654536440000|2022-06-06 17:27:20|||||||||14
1654536450000|2022-06-06 17:27:30|1101|1100.4|1100.9|1100.3|1101|1100.4|1100.9|1100.3|7
1654536460000|2022-06-06 17:27:40|1100.8|1100.2|1101.3|1100.7|1101.3|1100.7|1100.6|1100|61
1654536470000|2022-06-06 17:27:50|1101|1100.4|1101.2|1100.6|1101.2|1100.6|1101|1100.4|5
1654536480000|2022-06-06 17:28:00|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|9
1654536490000|2022-06-06 17:28:10|1101.3|1100.7|1101|1100.4|1101.4|1100.8|1100.8|1100.2|513
1654536500000|2022-06-06 17:28:20|||||||||9
1654536510000|2022-06-06 17:28:30|1101.2|1100.6|1101.3|1100.3|1101.3|1100.6|1101|1100.3|6
1654536520000|2022-06-06 17:28:40|1102|1101|1101.6|1101|1102|1101|1101.6|1101|399
1654536530000|2022-06-06 17:28:50|1101.3|1100.7|1100.6|1100|1101.3|1100.7|1100.6|1100|71
1654536540000|2022-06-06 17:29:00|1100.7|1100.1|1101.1|1100.5|1101.1|1100.5|1100.7|1100.1|5
1654536550000|2022-06-06 17:29:10|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|4
1654536560000|2022-06-06 17:29:20|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|566
1654536570000|2022-06-06 17:29:30|||||||||5
1654536580000|2022-06-06 17:29:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100|3
1654536590000|2022-06-06 17:29:50|1100.9|1100.3|1100.6|1100|1101|1100.4|1100.6|1100|12
1654536600000|2022-06-06 17:30:00|1100.4|1099.8|1100.1|1099.5|1100.5|1099.8|1100.1|1099.5|12
1654536610000|2022-06-06 17:30:10|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100.1|1099.5|0
1654536620000|2022-06-06 17:30:20|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|2
1654536630000|2022-06-06 17:30:30|1100.6|1100|1100.3|1099.7|1100.6|1100|1100.3|1099.7|3
1654536640000|2022-06-06 17:30:40|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.3|1099.5|2
1654536650000|2022-06-06 17:30:50|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|6
1654536660000|2022-06-06 17:31:00|1100.7|1100.1|1101.3|1100.7|1101.3|1100.7|1100.7|1100.1|6
1654536680000|2022-06-06 17:31:20|1101.8|1101.2|1101.7|1101.1|1102|1101.2|1101.5|1100.9|26
1654536690000|2022-06-06 17:31:30|1101.8|1101.2|1102.3|1101.7|1102.3|1101.7|1101.8|1101.2|7
1654536700000|2022-06-06 17:31:40|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.8|8
1654536710000|2022-06-06 17:31:50|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.3|1101.7|3
1654536720000|2022-06-06 17:32:00|1102.2|1101.6|1102.1|1101.5|1102.2|1101.6|1102.1|1101.5|5
1654536730000|2022-06-06 17:32:10|||||||||3
1654536740000|2022-06-06 17:32:20|1101.7|1101.1|1101.9|1101.3|1101.9|1101.3|1101.7|1100.9|9
1654536750000|2022-06-06 17:32:30|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.6|1101|6
1654536760000|2022-06-06 17:32:40|1101.8|1101.2|1101.7|1101.1|1101.9|1101.3|1101.7|1101.1|2
1654536780000|2022-06-06 17:33:00|1101.8|1101.2|1101.6|1101|1101.9|1101.3|1101.6|1101|9
1654536790000|2022-06-06 17:33:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1
1654536800000|2022-06-06 17:33:20|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|2
1654536810000|2022-06-06 17:33:30|||||||||4
1654536820000|2022-06-06 17:33:40|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|2
1654536830000|2022-06-06 17:33:50|||||||||1
1654536840000|2022-06-06 17:34:00|1102.1|1101.1|1101.7|1101.1|1102.1|1101.3|1101.7|1101.1|10
1654536850000|2022-06-06 17:34:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|4
1654536860000|2022-06-06 17:34:20|||||||||2
1654536870000|2022-06-06 17:34:30|||||||||7
1654536880000|2022-06-06 17:34:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|3
1654536890000|2022-06-06 17:34:50|||||||||2
1654536900000|2022-06-06 17:35:00|1101.3|1100.7|1100.6|1100|1101.4|1100.8|1100.6|1100|18
1654536910000|2022-06-06 17:35:10|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|4
1654536920000|2022-06-06 17:35:20|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|7
1654536930000|2022-06-06 17:35:30|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|7
1654536940000|2022-06-06 17:35:40|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|4
1654536950000|2022-06-06 17:35:50|1100.8|1100.2|1101.2|1100.6|1101.2|1100.6|1100.8|1100.2|6
1654536960000|2022-06-06 17:36:00|1101.6|1101|1101|1100.4|1101.6|1101|1101|1100.4|13
1654536970000|2022-06-06 17:36:10|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1
1654536980000|2022-06-06 17:36:20|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.5|1099.9|3
1654536990000|2022-06-06 17:36:30|||||||||4
1654537000000|2022-06-06 17:36:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|1
1654537010000|2022-06-06 17:36:50|1101.2|1100.2|1101.2|1100.2|1101.3|1100.5|1101.1|1100.2|2
1654537020000|2022-06-06 17:37:00|1101.4|1100.8|1101.7|1100.7|1101.7|1101|1101.4|1100.7|13
1654537030000|2022-06-06 17:37:10|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.5|1100.9|1
1654537040000|2022-06-06 17:37:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|2
1654537050000|2022-06-06 17:37:30|||||||||3
1654537060000|2022-06-06 17:37:40|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.7|1101.1|2
1654537070000|2022-06-06 17:37:50|||||||||1
1654537080000|2022-06-06 17:38:00|1101.5|1100.9|1101.8|1101.2|1102|1101.4|1101.5|1100.9|15
1654537090000|2022-06-06 17:38:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|4
1654537110000|2022-06-06 17:38:30|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|4
1654537120000|2022-06-06 17:38:40||1101||1101||1101||1101|0
1654537130000|2022-06-06 17:38:50|||||||||1
1654537140000|2022-06-06 17:39:00|1101.9|1101.3|1101.7|1101.1|1102|1101.3|1101.7|1101|16
1654537160000|2022-06-06 17:39:20|1101.8|1101.2|1102.6|1102|1102.6|1102|1101.6|1100.7|11
1654537170000|2022-06-06 17:39:30|1102.5|1101.9|1102.7|1102.1|1102.7|1102.1|1102.5|1101.6|4
1654537180000|2022-06-06 17:39:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1654537190000|2022-06-06 17:39:50|1102.7|1102.1|1102.6|1102|1102.7|1102.1|1102.6|1102|9
1654537200000|2022-06-06 17:40:00|1102.7|1102.1|1103.2|1102.6|1103.3|1102.7|1102.7|1102.1|15
1654537210000|2022-06-06 17:40:10|1103.3|1102.7|1103.7|1103.1|1103.9|1103.1|1103.3|1102.7|7
1654537220000|2022-06-06 17:40:20|1103.6|1103|1103.7|1103.1|1104|1103.3|1103.6|1102.9|8
1654537230000|2022-06-06 17:40:30|1104|1103|1103.8|1103.2|1104.2|1103.6|1103.8|1103|19
1654537240000|2022-06-06 17:40:40|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.9|1103.3|9
1654537250000|2022-06-06 17:40:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|5
1654537260000|2022-06-06 17:41:00|1104.1|1103.5|1103.6|1103|1104.2|1103.6|1103.6|1103|13
1654537280000|2022-06-06 17:41:20|1103.8|1102.8|1103.6|1103|1103.8|1103|1103.6|1102.8|3
1654537290000|2022-06-06 17:41:30|1103.8|1102.8|1103.4|1102.4|1103.8|1103|1103.1|1102.3|5
1654537300000|2022-06-06 17:41:40|1103.3|1102.3|1103.4|1102.4|1103.4|1102.5|1103.1|1102.3|3
1654537310000|2022-06-06 17:41:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|2
1654537320000|2022-06-06 17:42:00|1103.4|1102.4|1102.1|1101.5|1103.4|1102.5|1102.1|1101.5|17
1654537330000|2022-06-06 17:42:10|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|2
1654537340000|2022-06-06 17:42:20|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|0
1654537350000|2022-06-06 17:42:30|1102.5|1101.9|1102.6|1102|1102.7|1102|1102.5|1101.7|8
1654537380000|2022-06-06 17:43:00|||||||||24
1654537390000|2022-06-06 17:43:10|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|4
1654537400000|2022-06-06 17:43:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1654537410000|2022-06-06 17:43:30|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|7
1654537420000|2022-06-06 17:43:40|1102.4|1101.8|1102.4|1101.8|1102.9|1102.1|1102.3|1101.7|3
1654537430000|2022-06-06 17:43:50|1102.3|1101.7|1102.6|1102|1102.7|1102|1102.3|1101.7|3
1654537440000|2022-06-06 17:44:00|1102.2|1101.6|1102.2|1101.6|1102.2|1102|1102.2|1101.6|8
1654537450000|2022-06-06 17:44:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1
1654537460000|2022-06-06 17:44:20|1102.2|1101.6|1102.3|1101.7|1102.5|1101.7|1102.2|1101.5|4
1654537470000|2022-06-06 17:44:30|||||||||3
1654537480000|2022-06-06 17:44:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|4
1654537490000|2022-06-06 17:44:50|1102.5|1101.5|1102.7|1102.1|1102.7|1102.1|1102.4|1101.5|2
1654537500000|2022-06-06 17:45:00|1102.8|1102.2|1102.7|1102.1|1103|1102.3|1102.7|1102|9
1654537520000|2022-06-06 17:45:20|1103|1102|1103|1102|1103|1102|1103|1102|2
1654537530000|2022-06-06 17:45:30|1102.8|1102.2|1102.7|1102.1|1102.8|1102.2|1102.6|1102|3
1654537550000|2022-06-06 17:45:50|1102.8|1102.2|1103|1102|1103|1102.2|1102.8|1102|3
1654537560000|2022-06-06 17:46:00|1103.2|1102.2|1103.1|1102.5|1103.3|1102.6|1103|1102.2|11
1654537570000|2022-06-06 17:46:10|||||||||1
1654537590000|2022-06-06 17:46:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|6
1654537610000|2022-06-06 17:46:50|1103.5|1102.5|1103.5|1102.9|1103.5|1102.9|1103.5|1102.5|3
1654537620000|2022-06-06 17:47:00|||||||||18
1654537630000|2022-06-06 17:47:10|||||||||1
1654537650000|2022-06-06 17:47:30|||||||||4
1654537660000|2022-06-06 17:47:40|1103.6|1103|1104.1|1103.5|1104.1|1103.5|1103.6|1103|5
1654537670000|2022-06-06 17:47:50|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|4
1654537680000|2022-06-06 17:48:00|1104|1103|1103.6|1103|1104.1|1103.2|1103.6|1103|18
1654537690000|2022-06-06 17:48:10|||||||||1
1654537700000|2022-06-06 17:48:20|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.3|1102.7|5
1654537710000|2022-06-06 17:48:30|1103.2|1102.6|1103.3|1102.7|1103.3|1102.7|1103.2|1102.6|4
1654537730000|2022-06-06 17:48:50|1104.1|1103.5|1104.5|1103.9|1104.6|1104|1104.1|1103.5|10
1654537740000|2022-06-06 17:49:00|1104.6|1104|1104|1103.4|1104.6|1104|1104|1103.1|20
1654537750000|2022-06-06 17:49:10|1104.1|1103.5|1104.2|1103.6|1104.4|1103.6|1104.1|1103.4|0
1654537770000|2022-06-06 17:49:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|272
1654537780000|2022-06-06 17:49:40|||||||||1
1654537790000|2022-06-06 17:49:50|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|4
1654537800000|2022-06-06 17:50:00|1104.1|1103.5|1103.8|1103.2|1104.4|1103.6|1103.8|1103.1|10
1654537810000|2022-06-06 17:50:10|1103.9|1103.3|1104|1103.4|1104.1|1103.5|1103.9|1103.3|8
1654537820000|2022-06-06 17:50:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1
1654537830000|2022-06-06 17:50:30|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|4
1654537840000|2022-06-06 17:50:40|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|7
1654537850000|2022-06-06 17:50:50|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|1
1654537860000|2022-06-06 17:51:00|1104.3|1103.7|1104.4|1103.4|1104.4|1103.7|1104.2|1103.4|13
1654537880000|2022-06-06 17:51:20|1104.1|1103.5|1104.3|1103.7|1104.5|1103.7|1104|1103.4|12
1654537890000|2022-06-06 17:51:30|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|4
1654537900000|2022-06-06 17:51:40|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|3
1654537910000|2022-06-06 17:51:50|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|3
1654537920000|2022-06-06 17:52:00|1104|1103.4|1104.1|1103.1|1104.1|1103.4|1104|1103.1|10
1654537930000|2022-06-06 17:52:10|1103.8|1103.2|1103.6|1103|1103.8|1103.2|1103.6|1103|0
1654537950000|2022-06-06 17:52:30|||||||||5
1654537960000|2022-06-06 17:52:40|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|7
1654537970000|2022-06-06 17:52:50|||||||||1
1654537980000|2022-06-06 17:53:00|1103.6|1102.6|1103.2|1102.6|1103.6|1102.6|1103.2|1102.6|12
1654537990000|2022-06-06 17:53:10|1103.1|1102.5|1103.2|1102.6|1103.4|1102.8|1103.1|1102.5|6
1654538000000|2022-06-06 17:53:20|1103.3|1102.7|1103.2|1102.6|1103.3|1102.7|1103.2|1102.6|0
1654538010000|2022-06-06 17:53:30|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|3
1654538020000|2022-06-06 17:53:40|1103.3|1102.7|1103.2|1102.6|1103.3|1102.7|1103.2|1102.6|0
1654538030000|2022-06-06 17:53:50|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1
1654538040000|2022-06-06 17:54:00|1103.4|1102.8|1103.3|1102.7|1103.4|1102.8|1103.2|1102.6|7
1654538050000|2022-06-06 17:54:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.5|1102.9|6
1654538060000|2022-06-06 17:54:20|1103.5|1102.9|1104.2|1103.2|1104.2|1103.4|1103.5|1102.9|4
1654538070000|2022-06-06 17:54:30|1104|1103.4|1104.3|1103.7|1104.3|1103.7|1104|1103.2|14
1654538080000|2022-06-06 17:54:40|1104.2|1103.6|1104.5|1103.9|1104.6|1104|1104.2|1103.6|4
1654538090000|2022-06-06 17:54:50|1104.4|1103.8|1105.1|1104.5|1105.1|1104.5|1104.4|1103.8|21
1654538100000|2022-06-06 17:55:00|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|16
1654538110000|2022-06-06 17:55:10|1104.9|1104.3|1105.1|1104.5|1105.1|1104.5|1104.8|1104.2|9
1654538120000|2022-06-06 17:55:20|||||||||2
1654538130000|2022-06-06 17:55:30|||||||||3
1654538140000|2022-06-06 17:55:40|1105.5|1104.7|1105.3|1104.7|1105.5|1104.7|1105.3|1104.7|5
1654538150000|2022-06-06 17:55:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|4
1654538160000|2022-06-06 17:56:00|1105.5|1104.9|1105.6|1105|1105.8|1105.2|1105.5|1104.9|42
1654538170000|2022-06-06 17:56:10|1105.5|1104.9|1105.4|1104.8|1105.6|1105|1105.4|1104.8|13
1654538180000|2022-06-06 17:56:20|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|8
1654538190000|2022-06-06 17:56:30|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|7
1654538200000|2022-06-06 17:56:40|||||||||2
1654538210000|2022-06-06 17:56:50|1105.2|1104.6|1105.2|1104.6|1105.3|1104.7|1105.2|1104.6|10
1654538220000|2022-06-06 17:57:00|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|15
1654538230000|2022-06-06 17:57:10|1104.9|1103.9|1104.5|1103.9|1104.9|1104|1104.2|1103.6|12
1654538240000|2022-06-06 17:57:20|1104.6|1103.6|1103.6|1103|1104.6|1103.8|1103.6|1103|9
1654538250000|2022-06-06 17:57:30|1103.7|1103.1|1104.2|1103.2|1104.2|1103.3|1103.7|1103.1|8
1654538260000|2022-06-06 17:57:40|1104.1|1103.5|1104|1103.4|1104.3|1103.7|1104|1103.4|15
1654538270000|2022-06-06 17:57:50|1104.2|1103.2|1104|1103.4|1104.2|1103.4|1104|1103.2|5
1654538280000|2022-06-06 17:58:00|1103.8|1103.2|1103.5|1102.9|1103.9|1103.2|1103|1102.4|21
1654538290000|2022-06-06 17:58:10|1103.7|1103.1|1103.5|1102.9|1103.7|1103.1|1103.5|1102.9|10
1654538300000|2022-06-06 17:58:20|1103.4|1102.8|1103.2|1102.6|1103.5|1102.9|1103.2|1102.6|8
1654538310000|2022-06-06 17:58:30|1103.1|1102.5|1103.2|1102.2|1103.2|1102.5|1102.9|1102.2|13
1654538320000|2022-06-06 17:58:40|1103|1102.4|1102.9|1102.3|1103.2|1102.4|1102.9|1102.2|2
1654538330000|2022-06-06 17:58:50|1103.2|1102.6|1103|1102.4|1103.3|1102.6|1102.9|1102.2|18
1654538340000|2022-06-06 17:59:00|1102.8|1102.2|1103.5|1102.5|1103.5|1102.8|1102.8|1102.2|17
1654538350000|2022-06-06 17:59:10|||||||||2
1654538360000|2022-06-06 17:59:20|||||||||3
1654538370000|2022-06-06 17:59:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|11
1654538380000|2022-06-06 17:59:40|1103.5|1102.5|1103.5|1102.9|1103.5|1102.9|1103.3|1102.5|3
1654538390000|2022-06-06 17:59:50|1103.3|1102.7|1103.7|1103.1|1103.7|1103.1|1103.3|1102.7|5
1654538400000|2022-06-06 18:00:00|1103.5|1102.9|1102.5|1101.9|1103.5|1102.9|1102.3|1101.7|10
1654538410000|2022-06-06 18:00:10|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.3|1101.5|20
1654538420000|2022-06-06 18:00:20|1102.5|1101.9|1102.9|1102.3|1102.9|1102.3|1102.5|1101.9|15
1654538430000|2022-06-06 18:00:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|9
1654538440000|2022-06-06 18:00:40|1102.5|1101.9|1102.5|1101.9|1102.6|1101.9|1102.5|1101.6|4
1654538450000|2022-06-06 18:00:50|1102.4|1101.8|1101.4|1100.8|1102.4|1101.8|1101.4|1100.8|7
1654538460000|2022-06-06 18:01:00|1101.8|1101.2|1102.2|1101.6|1102.4|1101.8|1101.8|1101.2|19
1654538470000|2022-06-06 18:01:10|1102.3|1101.7|1102|1101.4|1102.3|1101.7|1102|1101.1|6
1654538480000|2022-06-06 18:01:20|1101.9|1101.3|1102.5|1101.9|1102.5|1101.9|1101.8|1101.2|18
1654538490000|2022-06-06 18:01:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|10
1654538500000|2022-06-06 18:01:40|||||||||2
1654538510000|2022-06-06 18:01:50|1102.7|1102.1|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|7
1654538520000|2022-06-06 18:02:00|1102.3|1101.7|1102.6|1102|1102.6|1102|1102.2|1101.6|12
1654538530000|2022-06-06 18:02:10|||||||||20
1654538540000|2022-06-06 18:02:20|1102.5|1101.9|1102.2|1101.6|1102.6|1102|1102.2|1101.6|9
1654538550000|2022-06-06 18:02:30|1102.3|1101.7|1102.3|1101.7|1102.5|1101.9|1102.3|1101.7|11
1654538560000|2022-06-06 18:02:40|||||||||6
1654538570000|2022-06-06 18:02:50|1102.2|1101.6|1101.6|1101|1102.3|1101.7|1101.6|1101|13
1654538580000|2022-06-06 18:03:00|1101.5|1100.9|1102.6|1102|1102.8|1102.2|1101.5|1100.9|24
1654538590000|2022-06-06 18:03:10|1102.5|1101.9|1102.3|1101.7|1102.5|1101.9|1102.3|1101.7|9
1654538600000|2022-06-06 18:03:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|14
1654538610000|2022-06-06 18:03:30|||||||||9
1654538620000|2022-06-06 18:03:40|1102.3|1101.7|1102.6|1102|1102.6|1102|1102.3|1101.7|15
1654538630000|2022-06-06 18:03:50|1102.7|1102.1|1102.8|1102.2|1102.8|1102.2|1102.7|1102.1|8
1654538640000|2022-06-06 18:04:00|1102.6|1102|1102|1101.4|1102.6|1102|1102|1101.4|16
1654538650000|2022-06-06 18:04:10|||||||||4
1654538660000|2022-06-06 18:04:20|1101.8|1101|1101.8|1101.2|1101.8|1101.2|1101.8|1101|23
1654538670000|2022-06-06 18:04:30|1101.7|1101.1|1101.7|1101.1|1102|1101.1|1101.7|1101|10
1654538680000|2022-06-06 18:04:40|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.3|1100.7|13
1654538690000|2022-06-06 18:04:50|1101.6|1101|1102|1101.4|1102|1101.4|1101.6|1101|25
1654538700000|2022-06-06 18:05:00|1102.1|1101|1102.5|1101.9|1102.7|1101.9|1102|1101|28
1654538710000|2022-06-06 18:05:10|||||||||1
1654538720000|2022-06-06 18:05:20|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.1|1101.5|19
1654538730000|2022-06-06 18:05:30|1102.1|1101.5|1102.7|1101.7|1102.7|1101.8|1102.1|1101.5|6
1654538740000|2022-06-06 18:05:40|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.2|1101.6|10
1654538760000|2022-06-06 18:06:00|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.1|1101.5|33
1654538770000|2022-06-06 18:06:10|||||||||5
1654538780000|2022-06-06 18:06:20|||||||||12
1654538790000|2022-06-06 18:06:30|1103|1102.3|1102.7|1102.1|1103|1102.3|1102.6|1102|21
1654538800000|2022-06-06 18:06:40|1102.9|1102.3|1103.1|1102.5|1103.1|1102.5|1102.9|1102.3|14
1654538810000|2022-06-06 18:06:50|1102.9|1102.3|1102.6|1102|1102.9|1102.3|1102.6|1102|2
1654538820000|2022-06-06 18:07:00|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|25
1654538830000|2022-06-06 18:07:10|1102.6|1102|1102.6|1102|1102.8|1102.2|1102.6|1102|15
1654538840000|2022-06-06 18:07:20|1102.7|1102.1|1102.6|1102|1102.7|1102.1|1102.6|1102|4
1654538850000|2022-06-06 18:07:30|1102.8|1102.2|1102.6|1102|1102.8|1102.2|1102.6|1102|20
1654538860000|2022-06-06 18:07:40|||||||||1
1654538870000|2022-06-06 18:07:50|||||||||2
1654538880000|2022-06-06 18:08:00|1102.3|1101.7|1102.6|1102|1102.6|1102|1102.3|1101.7|9
1654538890000|2022-06-06 18:08:10|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.3|1101.7|13
1654538900000|2022-06-06 18:08:20|1102.8|1102.2|1103.2|1102.6|1103.2|1102.6|1102.8|1102.2|16
1654538910000|2022-06-06 18:08:30|1102.8|1102.2|1103|1102.4|1103.1|1102.5|1102.8|1102.2|90
1654538920000|2022-06-06 18:08:40|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|46
1654538930000|2022-06-06 18:08:50|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|8
1654538940000|2022-06-06 18:09:00|1103.5|1102.9|1103.2|1102.6|1103.5|1102.9|1103.2|1102.6|19
1654538950000|2022-06-06 18:09:10|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|29
1654538960000|2022-06-06 18:09:20|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.3|1101.7|31
1654538970000|2022-06-06 18:09:30|1103.4|1102.8|1102.8|1102.2|1103.4|1102.8|1102.8|1102.2|28
1654538980000|2022-06-06 18:09:40|1102.6|1102|1102.9|1102.3|1102.9|1102.3|1102.6|1102|18
1654538990000|2022-06-06 18:09:50|1102.8|1102.2|1103|1102.4|1103|1102.4|1102.8|1102.2|15
1654539000000|2022-06-06 18:10:00|||||||||20
1654539010000|2022-06-06 18:10:10|1103.4|1102.8|1103.5|1102.9|1103.5|1102.9|1103.4|1102.8|29
1654539020000|2022-06-06 18:10:20|1103.6|1103|1103.3|1102.7|1103.6|1103|1103.2|1102.6|24
1654539030000|2022-06-06 18:10:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|13
1654539040000|2022-06-06 18:10:40|1103|1102.4|1103.1|1102.5|1103.1|1102.5|1103|1102.4|32
1654539050000|2022-06-06 18:10:50|1103.2|1102.6|1103.1|1102.5|1103.2|1102.6|1103.1|1102.5|27
1654539060000|2022-06-06 18:11:00|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|39
1654539070000|2022-06-06 18:11:10|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|94
1654539080000|2022-06-06 18:11:20|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|43
1654539090000|2022-06-06 18:11:30|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.1|1101.5|29
1654539100000|2022-06-06 18:11:40|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|29
1654539110000|2022-06-06 18:11:50|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|15
1654539120000|2022-06-06 18:12:00|1102.2|1101.6|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|17
1654539130000|2022-06-06 18:12:10|1102.1|1101.5|1101.2|1100.6|1102.1|1101.5|1101.2|1100.6|37
1654539140000|2022-06-06 18:12:20|1101.1|1100.5|1100.7|1100.1|1101.1|1100.5|1100.5|1099.9|34
1654539150000|2022-06-06 18:12:30|1100.9|1099.9|1100.1|1099.5|1100.9|1099.9|1100.1|1099.5|31
1654539160000|2022-06-06 18:12:40|1100.2|1099.6|1100.1|1099.5|1100.2|1099.6|1100.1|1099.5|44
1654539170000|2022-06-06 18:12:50|||||||||20
1654539180000|2022-06-06 18:13:00|1100.2|1099.6|1102.3|1101.7|1102.3|1101.7|1100.2|1099.6|100
1654539190000|2022-06-06 18:13:10|1102.4|1101.8|1102.3|1101.7|1102.5|1101.8|1101.9|1101.3|37
1654539200000|2022-06-06 18:13:20|1102.8|1102.2|1102.6|1102|1102.8|1102.2|1102.4|1101.8|51
1654539210000|2022-06-06 18:13:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1101.6|1101|118
1654539220000|2022-06-06 18:13:40|1102.3|1101.7|1101.6|1101|1102.3|1101.7|1101.6|1101|75
1654539230000|2022-06-06 18:13:50|1101.7|1101.1|1101.5|1100.9|1101.9|1101.3|1101.3|1100.7|106
1654539240000|2022-06-06 18:14:00|1101.4|1100.8|1101.6|1101|1101.8|1101.2|1100.7|1100.1|195
1654539250000|2022-06-06 18:14:10|1101.5|1100.9|1100.8|1100.2|1101.9|1101.3|1100.8|1100.2|184
1654539260000|2022-06-06 18:14:20|1101.1|1100.5|1100.7|1100.1|1101.1|1100.5|1100.6|1100|318
1654539270000|2022-06-06 18:14:30|1100.6|1100|1101.3|1100.7|1101.4|1100.7|1100.6|1100|299
1654539280000|2022-06-06 18:14:40|1101.1|1100.5|1100.6|1100|1101.1|1100.5|1100.6|1100|192
1654539290000|2022-06-06 18:14:50|1100.8|1100.2|1100.9|1100.3|1101.1|1100.5|1100.6|1100|353
1654539300000|2022-06-06 18:15:00|1101.1|1100.5|1100.4|1099.8|1101.1|1100.5|1100.3|1099.7|153
1654539310000|2022-06-06 18:15:10|1100.3|1099.7|1100.5|1099.9|1100.5|1099.9|1100.3|1099.7|163
1654539320000|2022-06-06 18:15:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|28
1654539330000|2022-06-06 18:15:30|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|56
1654539340000|2022-06-06 18:15:40|||||||||44
1654539350000|2022-06-06 18:15:50|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|115
1654539360000|2022-06-06 18:16:00|||||||||3
1654539370000|2022-06-06 18:16:10|1100.6|1100|1100.6|1100|1100.6|1100|1100.4|1099.8|13
1654539380000|2022-06-06 18:16:20|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|4
1654539390000|2022-06-06 18:16:30|1100.5|1099.9|1100.6|1100|1100.7|1100.1|1100.5|1099.9|21
1654539400000|2022-06-06 18:16:40|||||||||8
1654539410000|2022-06-06 18:16:50|1100.4|1099.8|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|6
1654539420000|2022-06-06 18:17:00|1100.4|1099.8|1101.2|1100.6|1101.2|1100.6|1100.4|1099.8|34
1654539430000|2022-06-06 18:17:10|||||||||5
1654539440000|2022-06-06 18:17:20|||||||||6
1654539450000|2022-06-06 18:17:30|1101.1|1100.5|1101.2|1100.6|1101.3|1100.7|1101.1|1100.5|68
1654539460000|2022-06-06 18:17:40|1101.7|1100.7|1101.5|1100.9|1101.7|1100.9|1101.5|1100.7|7
1654539470000|2022-06-06 18:17:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|24
1654539480000|2022-06-06 18:18:00|1101.6|1101|1102.1|1101.5|1102.2|1101.6|1101.6|1101|26
1654539490000|2022-06-06 18:18:10|1102|1101.4|1101.7|1101.1|1102.1|1101.5|1101.7|1101.1|17
1654539500000|2022-06-06 18:18:20|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|21
1654539510000|2022-06-06 18:18:30|1102|1101.4|1102.3|1101.7|1102.3|1101.7|1101.1|1100.5|32
1654539520000|2022-06-06 18:18:40|1102.4|1101.8|1102.7|1102.1|1102.9|1102.1|1102.4|1101.7|31
1654539530000|2022-06-06 18:18:50|1102.3|1101.7|1103.7|1103.1|1103.7|1103.1|1102.3|1101.5|35
1654539540000|2022-06-06 18:19:00|1103.8|1102.3|1103|1102.4|1103.8|1103|1103|1102.3|7
1654539550000|2022-06-06 18:19:10|1103.1|1102.5|1103.2|1102.2|1103.4|1102.6|1102.9|1102.2|5
1654539560000|2022-06-06 18:19:20|1103|1102|1104.5|1103.9|1104.5|1103.9|1102.9|1102|23
1654539570000|2022-06-06 18:19:30|1104.6|1104|1104.7|1104.1|1105.3|1104.7|1104.6|1104|34
1654539580000|2022-06-06 18:19:40|1104.6|1104|1105.3|1104.7|1105.3|1104.7|1104.5|1103.9|58
1654539590000|2022-06-06 18:19:50|1105.5|1104.9|1105.5|1104.5|1105.6|1104.9|1105.1|1104.4|43
1654560000000|2022-06-07 00:00:00|1103.2|1101.7|1103.8|1102.8|1103.8|1102.8|1102.5|1101.5|20
1654560010000|2022-06-07 00:00:10|1104.3|1103.3|1103.8|1102.8|1104.3|1103.3|1103.4|1102.8|9
1654560020000|2022-06-07 00:00:20|1103.6|1102.6|1103.8|1102.8|1104.2|1102.9|1103.1|1102.5|17
1654560030000|2022-06-07 00:00:30|1103.7|1103.2|1104.3|1103.3|1104.3|1103.3|1103.7|1103.1|6
1654560040000|2022-06-07 00:00:40|1105.8|1105.2|1106.8|1105.8|1106.8|1105.9|1105.4|1104.6|8
1654560050000|2022-06-07 00:00:50|1107|1105.5|1107.1|1106.1|1107.3|1106.3|1107|1105.5|15
1654560060000|2022-06-07 00:01:00|1107|1106|1108.8|1108.2|1108.8|1108.2|1106.3|1105.3|38
1654560070000|2022-06-07 00:01:10|1108.5|1107.9|1107.8|1106.8|1108.5|1107.9|1107.8|1106.5|6
1654560080000|2022-06-07 00:01:20|1107.9|1106.9|1108.7|1107.2|1108.9|1107.4|1107.9|1106.7|6
1654560090000|2022-06-07 00:01:30|1108.6|1107.1|1108.1|1107.1|1108.6|1107.7|1107.8|1107|3
1654560100000|2022-06-07 00:01:40|1108.3|1106.8|1107.8|1106.8|1108.3|1106.8|1107.8|1106.7|5
1654560120000|2022-06-07 00:02:00|1108.6|1107.1|1108.5|1107|1108.6|1107.5|1108.3|1107|8
1654560130000|2022-06-07 00:02:10|1108.8|1107.8|1109|1107.5|1109|1107.8|1108.8|1107.5|7
1654560140000|2022-06-07 00:02:20|1108.4|1107.8|1108.3|1107.3|1108.9|1107.8|1107.8|1106.7|4
1654560150000|2022-06-07 00:02:30|1108.6|1107.1|1108.7|1107.2|1108.8|1107.3|1108.6|1107.1|2
1654560160000|2022-06-07 00:02:40|1108.2|1106.8|1107.9|1106.9|1108.3|1106.9|1107.9|1106.7|1
1654560170000|2022-06-07 00:02:50|1108.1|1107.5|1107.8|1107.2|1108.1|1107.5|1107.8|1106.8|5
1654560180000|2022-06-07 00:03:00|1108.7|1107.6|1108.6|1107.6|1108.7|1107.7|1108.6|1107.6|4
1654560190000|2022-06-07 00:03:10|1108.3|1107.3|1108|1106.5|1108.3|1107.3|1108|1106.5|4
1654560200000|2022-06-07 00:03:20|1107.2|1106.6|1107.7|1106.2|1107.7|1106.6|1107.2|1106.2|3
1654560210000|2022-06-07 00:03:30|1108|1106.5|1108|1106.5|1108|1106.8|1107.4|1106.5|1
1654560220000|2022-06-07 00:03:40|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1654560230000|2022-06-07 00:03:50|1107.5|1106.9|1107.6|1106.6|1107.6|1106.9|1107.5|1106.6|2
1654560240000|2022-06-07 00:04:00|1107.8|1106.3|1107.1|1106.1|1107.8|1106.3|1107.1|1106|2
1654560250000|2022-06-07 00:04:10|1107|1106|1106.6|1105.1|1107|1106.2|1106.4|1105.1|9
1654560260000|2022-06-07 00:04:20|1106.7|1105.2|1106.5|1105|1107|1105.6|1106.3|1105|6
1654560270000|2022-06-07 00:04:30|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1
1654560280000|2022-06-07 00:04:40|1105.8|1105.2|1105.6|1104.1|1105.8|1105.2|1105.5|1104|7
1654560290000|2022-06-07 00:04:50|1105.5|1104|1105.3|1103.8|1105.5|1104.2|1104.8|1103.8|1
1654560300000|2022-06-07 00:05:00|1105.2|1103.7|1104.5|1103.9|1105.2|1103.9|1104.5|1103.7|4
1654560310000|2022-06-07 00:05:10|1104|1103.5|1104|1103.4|1104|1103.5|1104|1103.4|2
1654560320000|2022-06-07 00:05:20|||||||||13
1654560330000|2022-06-07 00:05:30||1103||1103||1103||1103|10
1654560340000|2022-06-07 00:05:40|1104.3|1102.8|1104.2|1103.6|1104.3|1103.6|1104.2|1102.8|11
1654560350000|2022-06-07 00:05:50|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|10
1654560360000|2022-06-07 00:06:00|1103.8|1102.3|1102.9|1101.9|1103.8|1102.7|1102.4|1101.6|15
1654560370000|2022-06-07 00:06:10|1103|1102|1102.4|1101.8|1103.4|1102.4|1102.4|1101.8|16
1654560380000|2022-06-07 00:06:20|1102.5|1101.9|1102.7|1101.2|1102.7|1101.9|1102.4|1101.1|11
1654560390000|2022-06-07 00:06:30|1102.4|1101.4|1101.8|1100.8|1102.4|1101.7|1101.8|1100.6|8
1654560400000|2022-06-07 00:06:40|1101.4|1100.7|1101.7|1101.1|1101.7|1101.1|1101.3|1100.7|4
1654560410000|2022-06-07 00:06:50|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|2
1654560420000|2022-06-07 00:07:00|1101.8|1100.8|1101.9|1100.4|1101.9|1100.8|1101.1|1099.8|4
1654560430000|2022-06-07 00:07:10|1101.8|1100.8|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|1
1654560440000|2022-06-07 00:07:20|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|5
1654560450000|2022-06-07 00:07:30|1102.7|1102.1|1103|1102.4|1103|1102.4|1102.7|1101.5|1
1654560460000|2022-06-07 00:07:40|1102.8|1102|1104.4|1102.9|1104.4|1103.2|1102.8|1101.3|4
1654560470000|2022-06-07 00:07:50|1104.3|1102.8|1103.8|1102.3|1104.3|1102.8|1103.8|1102.3|1
1654560480000|2022-06-07 00:08:00|1103.6|1102.1|1102.6|1101.1|1103.6|1102.5|1102.5|1101.1|6
1654560490000|2022-06-07 00:08:10|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|0
1654560500000|2022-06-07 00:08:20|1102.3|1100.8|1102|1100.5|1102.3|1100.8|1102|1100.5|0
1654560510000|2022-06-07 00:08:30|1101.4|1100.8|1102|1100.5|1102|1100.8|1101.4|1100.5|1
1654560530000|2022-06-07 00:08:50|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|0
1654560540000|2022-06-07 00:09:00|1102.8|1101.3|1102.3|1100.8|1102.8|1101.3|1102.3|1100.8|3
1654560550000|2022-06-07 00:09:10|1102.2|1100.7|1102.1|1100.6|1102.2|1101|1102|1100.6|0
1654560570000|2022-06-07 00:09:30|1101.4|1100.8|1101.8|1101.2|1102.5|1101.2|1101.4|1100.8|6
1654560580000|2022-06-07 00:09:40|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|2
1654560590000|2022-06-07 00:09:50|1101.4|1100.4|1100.9|1099.9|1101.4|1100.4|1100.5|1099.9|2
1654560600000|2022-06-07 00:10:00|1101.1|1099.6|1099.9|1099.3|1101.1|1099.8|1099.9|1098.9|2
1654560610000|2022-06-07 00:10:10|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|2
1654560620000|2022-06-07 00:10:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|3
1654560630000|2022-06-07 00:10:30|1100.1|1099.5|1099.9|1099.3|1100.1|1099.5|1099.9|1099.3|2
1654560640000|2022-06-07 00:10:40|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1654560660000|2022-06-07 00:11:00|1099.9|1098.9|1100.1|1099.1|1100.3|1099.1|1099.9|1098.6|1
1654560670000|2022-06-07 00:11:10|1099.8|1099.2|1100.3|1098.8|1100.3|1099.2|1099.6|1098.6|2
1654560680000|2022-06-07 00:11:20|1099.6|1099|1100.1|1099.1|1100.3|1099.1|1099.6|1098.8|1
1654560690000|2022-06-07 00:11:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|5
1654560720000|2022-06-07 00:12:00|1100.3|1099.3|1098.7|1098.1|1100.3|1099.4|1098.7|1097.9|8
1654560730000|2022-06-07 00:12:10|1098.8|1097.8|1097.3|1096.3|1098.8|1097.8|1097.3|1096.1|14
1654560740000|2022-06-07 00:12:20|1096.9|1096.1|1097.1|1096.1|1097.1|1096.1|1096.9|1096.1|0
1654560750000|2022-06-07 00:12:30|1097|1096|1096.7|1096.1|1097|1096.2|1096.7|1096|1
1654560760000|2022-06-07 00:12:40|1096.6|1096|1096.7|1095.7|1096.7|1096|1096.3|1095.7|6
1654560770000|2022-06-07 00:12:50|1096.4|1095.8|1096.7|1095.7|1096.7|1095.8|1096.4|1095.7|1
1654560780000|2022-06-07 00:13:00|1096.4|1095.8|1096.8|1095.8|1096.8|1095.8|1096.3|1095.6|20
1654560790000|2022-06-07 00:13:10|||||||||3
1654560800000|2022-06-07 00:13:20|1096.9|1095.9|1098.1|1096.6|1098.4|1097|1096.9|1095.9|4
1654560820000|2022-06-07 00:13:40|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1654560840000|2022-06-07 00:14:00|1097.9|1096.9|1098|1097|1098|1097|1097.9|1096.9|3
1654560860000|2022-06-07 00:14:20|1098.5|1096.9|1098.4|1096.9|1098.5|1096.9|1098.4|1096.9|9
1654560870000|2022-06-07 00:14:30|1098.2|1096.7|1098.5|1097|1098.6|1097.1|1098.2|1096.7|8
1654560880000|2022-06-07 00:14:40|1097.9|1097.3|1098.4|1097.4|1098.6|1097.4|1097.9|1097.1|1
1654560890000|2022-06-07 00:14:50|1098.5|1097.5|1098.4|1096.9|1098.5|1097.5|1098.4|1096.9|4
1654560900000|2022-06-07 00:15:00|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|2
1654560910000|2022-06-07 00:15:10|1097.9|1096.4|1097.5|1096.5|1097.9|1096.5|1097.5|1096.4|0
1654560930000|2022-06-07 00:15:30|||||||||3
1654560960000|2022-06-07 00:16:00|1097.4|1095.9|1097|1096|1097.4|1096|1097|1095.9|4
1654560980000|2022-06-07 00:16:20|1096.7|1096.1|1097|1096|1097|1096.1|1096.7|1096|1
1654561000000|2022-06-07 00:16:40|1096.9|1096.3|1097.6|1096.1|1097.6|1096.3|1096.9|1096.1|3
1654561010000|2022-06-07 00:16:50|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|1
1654561020000|2022-06-07 00:17:00|1098.1|1096.6|1098|1096.5|1098.1|1096.6|1098|1096.5|1
1654561030000|2022-06-07 00:17:10|1097.7|1096.7|1097.6|1096.1|1097.9|1096.7|1097.6|1096.1|0
1654561050000|2022-06-07 00:17:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.8|1097.3|1096.5|2
1654561060000|2022-06-07 00:17:40|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.5|1096.5|5
1654561090000|2022-06-07 00:18:10|1097.2|1096.6|1097.5|1096.5|1097.5|1096.7|1097.2|1096.5|2
1654561140000|2022-06-07 00:19:00|1098.3|1096.8|1098.1|1096.6|1098.3|1097.1|1097.7|1096.6|10
1654561160000|2022-06-07 00:19:20|1097.9|1096.9|1097.4|1096.8|1098.2|1096.9|1097.4|1096.7|2
1654561180000|2022-06-07 00:19:40|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|1
1654561240000|2022-06-07 00:20:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654561250000|2022-06-07 00:20:50|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654561260000|2022-06-07 00:21:00|||||||||6
1654561280000|2022-06-07 00:21:20|||||||||1
1654561300000|2022-06-07 00:21:40|1098.4|1096.9|1098.2|1096.7|1098.4|1096.9|1098.2|1096.7|3
1654561330000|2022-06-07 00:22:10|1098.4|1096.9|1098.4|1096.9|1098.4|1097|1097.9|1096.6|0
1654561340000|2022-06-07 00:22:20|1098.1|1097.1|1098.2|1097.6|1098.3|1097.6|1097.9|1097.1|2
1654561360000|2022-06-07 00:22:40|1099|1097.5|1098.9|1097.4|1099|1097.5|1098.9|1097.4|1
1654561390000|2022-06-07 00:23:10|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.4|1096.9|15
1654561400000|2022-06-07 00:23:20|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654561420000|2022-06-07 00:23:40|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|0
1654561430000|2022-06-07 00:23:50|1098.2|1097.6|1098.9|1097.4|1098.9|1097.6|1098.1|1097.4|2
1654561510000|2022-06-07 00:25:10|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1654561540000|2022-06-07 00:25:40|1098.6|1097.1|1097.9|1096.9|1098.6|1097.1|1097.8|1096.8|0
1654561560000|2022-06-07 00:26:00|1097.6|1097|1097.9|1096.9|1097.9|1097|1097.6|1096.9|1
1654561570000|2022-06-07 00:26:10|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1654561580000|2022-06-07 00:26:20|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|0
1654561600000|2022-06-07 00:26:40|||||||||1
1654561620000|2022-06-07 00:27:00|1097.7|1096.7|1097.7|1097.1|1097.9|1097.1|1097.7|1096.7|1
1654561640000|2022-06-07 00:27:20|1098.5|1097|1098.7|1097.2|1098.7|1097.2|1098.5|1097|5
1654561650000|2022-06-07 00:27:30|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1654561670000|2022-06-07 00:27:50|1099|1098|1100.4|1098.9|1100.4|1099|1099|1098|4
1654561680000|2022-06-07 00:28:00|1100.3|1098.8|1100.1|1098.6|1100.4|1099.2|1100.1|1098.6|3
1654561690000|2022-06-07 00:28:10|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1654561710000|2022-06-07 00:28:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1654561720000|2022-06-07 00:28:40|1100.1|1098.6|1100|1098.5|1100.1|1098.6|1100|1098.5|1
1654561740000|2022-06-07 00:29:00|1100.4|1098.9|1100.1|1098.6|1100.4|1098.9|1100.1|1098.6|7
1654561750000|2022-06-07 00:29:10|1099.8|1099.2|1100.2|1098.7|1100.4|1099.3|1099.8|1098.7|2
1654561760000|2022-06-07 00:29:20|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1654561770000|2022-06-07 00:29:30|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1654561780000|2022-06-07 00:29:40|1100.1|1099.1|1100.1|1098.6|1100.4|1099.1|1100.1|1098.6|0
1654561800000|2022-06-07 00:30:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1
1654561830000|2022-06-07 00:30:30|1099.4|1098.8|1099.3|1098.3|1099.4|1098.8|1099.3|1098.3|0
1654561840000|2022-06-07 00:30:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1654561850000|2022-06-07 00:30:50|1098.6|1098|1098.8|1097.8|1098.9|1098|1098.6|1097.4|2
1654561860000|2022-06-07 00:31:00|1099|1097.5|1098.9|1097.4|1099|1097.5|1098.9|1097.4|1
1654561870000|2022-06-07 00:31:10|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1654561880000|2022-06-07 00:31:20|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1654561910000|2022-06-07 00:31:50|1098.7|1097.2|1099.1|1097.6|1099.1|1097.6|1098.7|1097.2|0
1654561920000|2022-06-07 00:32:00|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|4
1654561950000|2022-06-07 00:32:30|1099|1097.5|1099.4|1097.9|1099.4|1097.9|1099|1097.5|2
1654561960000|2022-06-07 00:32:40|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1654561970000|2022-06-07 00:32:50|1099.4|1097.9|1099.1|1097.6|1099.4|1097.9|1099.1|1097.6|1
1654561990000|2022-06-07 00:33:10|1098.5|1097|1098.8|1097.3|1098.8|1097.3|1098.5|1097|8
1654562010000|2022-06-07 00:33:30|1098.4|1097.4|1098.4|1096.9|1098.4|1097.4|1098.4|1096.9|0
1654562020000|2022-06-07 00:33:40|1097.9|1097.3|1098.4|1096.9|1098.5|1097.3|1097.9|1096.9|2
1654562030000|2022-06-07 00:33:50|1098.1|1097.5|1098.8|1097.8|1098.8|1097.8|1098.1|1097.5|0
1654562040000|2022-06-07 00:34:00|1098.9|1097.4|1098.6|1097.1|1098.9|1097.4|1098.6|1097.1|3
1654562050000|2022-06-07 00:34:10|1098.5|1097|1098.6|1097.1|1098.6|1097.1|1098.5|1097|0
1654562070000|2022-06-07 00:34:30|1098.7|1097.2|1099.1|1097.6|1099.1|1097.6|1098.7|1097.2|2
1654562080000|2022-06-07 00:34:40|1099.4|1097.9|1099.5|1098|1099.5|1098|1099.4|1097.9|2
1654562100000|2022-06-07 00:35:00|1099.4|1097.9|1099.5|1098|1099.5|1098|1099.4|1097.9|1
1654562110000|2022-06-07 00:35:10|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1654562130000|2022-06-07 00:35:30|1099|1098|1099|1098|1099|1098|1099|1098|0
1654562150000|2022-06-07 00:35:50|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1
1654562170000|2022-06-07 00:36:10|1098.6|1098|1098.5|1097.5|1098.8|1098|1098.5|1097.5|0
1654562180000|2022-06-07 00:36:20|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1654562210000|2022-06-07 00:36:50|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654562220000|2022-06-07 00:37:00|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654562230000|2022-06-07 00:37:10|1099||1099||1099||1099||0
1654562260000|2022-06-07 00:37:40|1098.8|1098.2|1099|1098|1099|1098.2|1098.7|1097.9|0
1654562270000|2022-06-07 00:37:50|||||||||1
1654562310000|2022-06-07 00:38:30|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1
1654562330000|2022-06-07 00:38:50|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1654562350000|2022-06-07 00:39:10|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1654562360000|2022-06-07 00:39:20|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654562400000|2022-06-07 00:40:00|1099.1|1097.6|1099.1|1097.6|1099.2|1097.7|1099.1|1097.6|1
1654562420000|2022-06-07 00:40:20|1098.9|1097.9|1097.4|1096.8|1099|1098|1097.4|1096.8|9
1654562430000|2022-06-07 00:40:30|1097.8|1097|1098.3|1096.8|1098.3|1097|1097.8|1096.8|28
1654562440000|2022-06-07 00:40:40|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1654562450000|2022-06-07 00:40:50|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.5|1097|0
1654562470000|2022-06-07 00:41:10|1098.5|1097|1098.5|1097|1098.5|1097|1098.4|1096.9|0
1654562490000|2022-06-07 00:41:30|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1654562500000|2022-06-07 00:41:40|1098.5|1097|1098.6|1097.1|1098.6|1097.1|1098.5|1097|0
1654562520000|2022-06-07 00:42:00|1098.1|1096.6|1097.3|1096.7|1098.1|1096.7|1097.3|1096.6|8
1654562530000|2022-06-07 00:42:10|||||||||1
1654562580000|2022-06-07 00:43:00|||||||||7
1654562620000|2022-06-07 00:43:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1654562640000|2022-06-07 00:44:00|||||||||1
1654562660000|2022-06-07 00:44:20|||||||||4
1654562690000|2022-06-07 00:44:50|||||||||1
1654562770000|2022-06-07 00:46:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1
1654562790000|2022-06-07 00:46:30|1098.1|1096.6|1098.2|1096.7|1098.2|1096.9|1097.9|1096.6|0
1654562810000|2022-06-07 00:46:50|1098|1097|1098|1097|1098|1097|1098|1097|2
1654562830000|2022-06-07 00:47:10|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.8|1096.9|0
1654562850000|2022-06-07 00:47:30|1098|1097|1098.4|1096.9|1098.4|1097|1098|1096.9|0
1654562900000|2022-06-07 00:48:20|1098.5|1097|1098.4|1096.9|1098.5|1097|1098.4|1096.9|0
1654562930000|2022-06-07 00:48:50|||||||||2
1654563060000|2022-06-07 00:51:00|1098.1|1097.1|1098|1097|1098.4|1097.1|1098|1096.9|0
1654563080000|2022-06-07 00:51:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1654563130000|2022-06-07 00:52:10|1098|1097|1098|1097|1098|1097|1098|1097|0
1654563150000|2022-06-07 00:52:30|1097.9|1096.9|1097.7|1097.1|1097.9|1097.1|1097.7|1096.9|0
1654563190000|2022-06-07 00:53:10|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|2
1654563280000|2022-06-07 00:54:40|1098.5|1097|1097.8|1096.8|1098.5|1097.2|1097.8|1096.8|4
1654563320000|2022-06-07 00:55:20|1097.7|1097.1|1098|1097|1098|1097.1|1097.7|1097|0
1654563350000|2022-06-07 00:55:50|1098.3|1096.8|1098|1097|1098.4|1097|1098|1096.8|0
1654563360000|2022-06-07 00:56:00|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1654563370000|2022-06-07 00:56:10|1098|1097|1098|1097|1098|1097|1098|1097|1
1654563410000|2022-06-07 00:56:50|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1654563450000|2022-06-07 00:57:30|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1654563460000|2022-06-07 00:57:40|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654563480000|2022-06-07 00:58:00|1098.4|1096.9|1098|1097|1098.4|1097|1098|1096.9|1
1654563530000|2022-06-07 00:58:50|1097.9|1097.3|1098.2|1097.6|1098.4|1097.6|1097.9|1096.9|0
1654563540000|2022-06-07 00:59:00|1098.4|1097.4|1098.2|1097.6|1098.4|1097.6|1098.2|1097.4|0
1654563560000|2022-06-07 00:59:20|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|0
1654563570000|2022-06-07 00:59:30|1098.2|1097.6|1098.4|1097.4|1098.4|1097.6|1098.2|1097.4|0
1654563580000|2022-06-07 00:59:40|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|0
1654563600000|2022-06-07 01:00:00|1098.3|1097.7|1098.4|1096.9|1098.4|1097.7|1098.2|1096.9|2
1654563610000|2022-06-07 01:00:10|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654563620000|2022-06-07 01:00:20|1098.6|1097.1|1098.3|1097.3|1098.6|1097.3|1098.3|1097.1|0
1654563630000|2022-06-07 01:00:30|1098.2|1097.2|1098.3|1097.3|1098.3|1097.3|1098.2|1097.2|1
1654563640000|2022-06-07 01:00:40|1097.9|1097.2|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|0
1654563660000|2022-06-07 01:01:00|1098|1097|1097.4|1096.8|1098.1|1097.2|1097.4|1096.6|1
1654563710000|2022-06-07 01:01:50|1097.5|1096.9|1097.2|1096.6|1097.5|1096.9|1097.2|1096.6|3
1654563730000|2022-06-07 01:02:10|1097.1|1096.5|1097.2|1096.6|1097.5|1096.6|1097.1|1096.5|10
1654563740000|2022-06-07 01:02:20|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1654563760000|2022-06-07 01:02:40|1097.6|1097|1097.7|1097.1|1097.8|1097.1|1097.6|1096.8|3
1654563780000|2022-06-07 01:03:00|1097.8|1096.8|1097.9|1096.9|1097.9|1097.1|1097.7|1096.8|1
1654563790000|2022-06-07 01:03:10|1097.8|1096.8|1098|1097|1098|1097.1|1097.7|1096.8|0
1654563840000|2022-06-07 01:04:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1654563850000|2022-06-07 01:04:10|1098|1097|1098|1097|1098|1097|1098|1097|0
1654563950000|2022-06-07 01:05:50|1097.9|1096.9|1098|1097|1098|1097|1097.9|1096.9|1
1654563960000|2022-06-07 01:06:00|||||||||1
1654563970000|2022-06-07 01:06:10|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1654564000000|2022-06-07 01:06:40|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|0
1654564010000|2022-06-07 01:06:50|1098.6|1097.6|1098.9|1097.4|1098.9|1097.6|1098.5|1097.4|0
1654564020000|2022-06-07 01:07:00|1098.5|1097.5|1098.5|1097.5|1098.9|1097.5|1098.5|1097.4|0
1654564030000|2022-06-07 01:07:10|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654564040000|2022-06-07 01:07:20|1099|1098|1099.4|1097.9|1099.4|1098|1099|1097.9|0
1654564050000|2022-06-07 01:07:30|1099.2|1098.2|1100|1099|1100|1099|1099.2|1098.2|2
1654564060000|2022-06-07 01:07:40|1099.7|1099.1|1099.8|1098.8|1099.8|1099.1|1099.7|1098.8|0
1654564070000|2022-06-07 01:07:50|1099.7|1099.1|1099.7|1099.1|1100.1|1099.1|1099.7|1098.6|0
1654564080000|2022-06-07 01:08:00|1099.6|1099|1099.4|1097.9|1099.6|1099|1099.3|1097.9|3
1654564100000|2022-06-07 01:08:20|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1654564130000|2022-06-07 01:08:50|||||||||1
1654564190000|2022-06-07 01:09:50|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1
1654564200000|2022-06-07 01:10:00|1098.4|1097.3|1098.4|1096.9|1098.4|1097.3|1098.3|1096.9|0
1654564220000|2022-06-07 01:10:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1654564250000|2022-06-07 01:10:50|||||||||1
1654564260000|2022-06-07 01:11:00|1098.5|1097|1098.4|1096.9|1098.5|1097|1098.4|1096.9|0
1654564310000|2022-06-07 01:11:50|||||||||1
1654564320000|2022-06-07 01:12:00|1098.2|1097.2|1098.3|1097.3|1098.3|1097.3|1098.2|1097.2|0
1654564350000|2022-06-07 01:12:30|1098.1|1097.5|1098.3|1097.3|1098.4|1097.5|1098.1|1097.3|10
1654564360000|2022-06-07 01:12:40|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.2|0
1654564390000|2022-06-07 01:13:10|1098|1097|1097.9|1096.9|1098|1097.2|1097.8|1096.9|2
1654564480000|2022-06-07 01:14:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654564490000|2022-06-07 01:14:50|1097.9|1096.9|1097.9|1096.9|1097.9|1097.1|1097.7|1096.9|1
1654564500000|2022-06-07 01:15:00|1097.7|1097.1|1097.9|1096.9|1097.9|1097.1|1097.7|1096.9|0
1654564510000|2022-06-07 01:15:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654564520000|2022-06-07 01:15:20|1098.4|1097.4|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|4
1654564530000|2022-06-07 01:15:30|1098.4|1097.4|1098.3|1097.3|1098.5|1097.5|1098.1|1097.3|2
1654564540000|2022-06-07 01:15:40|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|0
1654564550000|2022-06-07 01:15:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1654564560000|2022-06-07 01:16:00|1098.4|1097.4|1098.4|1096.9|1098.5|1097.6|1098.2|1096.9|1
1654564610000|2022-06-07 01:16:50|||||||||1
1654564680000|2022-06-07 01:18:00|1098.1|1097.1|1098|1097|1098.1|1097.1|1098|1097|0
1654564730000|2022-06-07 01:18:50|||||||||1
1654564740000|2022-06-07 01:19:00|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1654564790000|2022-06-07 01:19:50|||||||||1
1654564800000|2022-06-07 01:20:00|1098|1097|1098.4|1096.9|1098.4|1097|1098|1096.9|0
1654564820000|2022-06-07 01:20:20|||||||||1
1654564850000|2022-06-07 01:20:50|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1
1654564860000|2022-06-07 01:21:00|1098.5|1097|1098.4|1096.9|1098.5|1097.5|1098.1|1096.9|1
1654564880000|2022-06-07 01:21:20|1097.9|1097.3|1097.9|1096.9|1098.1|1097.3|1097.9|1096.9|0
1654564890000|2022-06-07 01:21:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654564900000|2022-06-07 01:21:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1654564920000|2022-06-07 01:22:00|1097.6|1097|1098.1|1097.1|1098.1|1097.1|1097.6|1097|1
1654564930000|2022-06-07 01:22:10|1098|1097|1098|1097|1098|1097|1098|1097|0
1654564950000|2022-06-07 01:22:30|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1654564960000|2022-06-07 01:22:40|1098.3|1097.7|1098.3|1097.3|1098.3|1097.7|1098.3|1097.3|0
1654564970000|2022-06-07 01:22:50|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1654565010000|2022-06-07 01:23:30|1098.5|1097|1098.5|1097.5|1098.5|1097.5|1098.4|1097|1
1654565020000|2022-06-07 01:23:40|1098.8|1098.2|1098.8|1097.3|1098.8|1098.2|1098.5|1097.3|0
1654565040000|2022-06-07 01:24:00|1098.3|1097|1098.5|1097|1098.5|1097|1098.3|1097|1
1654565060000|2022-06-07 01:24:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|2
1654565090000|2022-06-07 01:24:50|1097.9|1097|1098|1097|1098|1097.1|1097.7|1096.9|1
1654565130000|2022-06-07 01:25:30|1097.9|1097.3|1098.4|1096.9|1098.4|1097.6|1097.9|1096.9|1
1654565160000|2022-06-07 01:26:00|1098|1097|1098|1097|1098|1097|1098|1097|0
1654565170000|2022-06-07 01:26:10|1097.7|1097.1|1097.9|1096.9|1097.9|1097.1|1097.7|1096.9|0
1654565180000|2022-06-07 01:26:20|1097.5|1096.8|1097.2|1096.6|1097.5|1096.8|1097.1|1096.5|6
1654565190000|2022-06-07 01:26:30|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1097.7|1096.2|0
1654565200000|2022-06-07 01:26:40|1097.5|1096.5|1097.4|1096.4|1097.5|1096.5|1097.4|1096.4|0
1654565210000|2022-06-07 01:26:50|1097.2|1096.6|1097.4|1096.4|1097.4|1096.6|1097.2|1096.4|0
1654565220000|2022-06-07 01:27:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654565240000|2022-06-07 01:27:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654565250000|2022-06-07 01:27:30|1097.5|1096.5|1097.4|1096.4|1097.5|1096.5|1097.4|1096.4|0
1654565260000|2022-06-07 01:27:40|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654565270000|2022-06-07 01:27:50|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654565310000|2022-06-07 01:28:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1654565320000|2022-06-07 01:28:40|1097.4|1096.8|1098.4|1096.9|1098.4|1096.9|1097.4|1096.8|1
1654565340000|2022-06-07 01:29:00|1098.5|1097.5|1098.3|1097.3|1098.5|1097.5|1098.3|1097.3|0
1654565350000|2022-06-07 01:29:10|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1654565370000|2022-06-07 01:29:30|1098.2|1097.2|1098.4|1096.9|1098.4|1097.2|1098|1096.9|0
1654565450000|2022-06-07 01:30:50|||||||||1
1654565460000|2022-06-07 01:31:00|1098.6|1097.1|1098.3|1097.3|1098.6|1097.4|1098.3|1097.1|0
1654565470000|2022-06-07 01:31:10|1098.5|1097|1098.4|1096.9|1098.5|1097|1098.4|1096.9|0
1654565500000|2022-06-07 01:31:40|1098.3|1097.3|1098.4|1096.9|1098.5|1097.3|1098.3|1096.9|0
1654565540000|2022-06-07 01:32:20|1098.3|1097.3|1098.6|1097.1|1098.6|1097.3|1098.3|1097.1|0
1654565550000|2022-06-07 01:32:30|1098.3|1097.3|1098.4|1096.9|1098.5|1097.3|1098.3|1096.9|0
1654565570000|2022-06-07 01:32:50|1098.3|1096.8|1098.4|1096.9|1098.4|1096.9|1098.3|1096.8|1
1654565630000|2022-06-07 01:33:50|1098.2|1097.2|1098.3|1097.3|1098.3|1097.3|1098.2|1097.2|1
1654565650000|2022-06-07 01:34:10|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|0
1654565670000|2022-06-07 01:34:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1654565680000|2022-06-07 01:34:40|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654565700000|2022-06-07 01:35:00|1097.9|1096.9|1098|1097|1098|1097|1097.8|1096.8|2
1654565750000|2022-06-07 01:35:50|1098.4|1096.9|1098|1097|1098.4|1097|1098|1096.9|0
1654565760000|2022-06-07 01:36:00|1097.7|1097.1|1098|1097|1098|1097.1|1097.7|1096.9|0
1654565780000|2022-06-07 01:36:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1654565800000|2022-06-07 01:36:40|1098.9||1098.9||1098.9||1098.9||0
1654565810000|2022-06-07 01:36:50|1098.7|1098.1|1099|1098|1099|1098.1|1098.7|1098|0
1654565820000|2022-06-07 01:37:00|1098.7|1098.1|1098.8|1098.2|1099|1098.4|1098.7|1097.9|1
1654565830000|2022-06-07 01:37:10|1099|1098.4|1099|1098.4|1099.3|1098.4|1099|1098.3|1
1654565840000|2022-06-07 01:37:20|1099.1|1098.5|1099.3|1098.3|1099.3|1098.5|1099|1098.3|1
1654565850000|2022-06-07 01:37:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1654565860000|2022-06-07 01:37:40|1099.2|1098.6|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|1
1654565870000|2022-06-07 01:37:50|||||||||1
1654565920000|2022-06-07 01:38:40|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1654565980000|2022-06-07 01:39:40|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1654565990000|2022-06-07 01:39:50|||||||||1
1654566000000|2022-06-07 01:40:00|1099.1|1098.1|1098.7|1098.1|1099.1|1098.2|1098.7|1098|0
1654566020000|2022-06-07 01:40:20|1098.8|1098.2|1099|1098|1099|1098.2|1098.8|1098|0
1654566040000|2022-06-07 01:40:40|1098.7|1098.1|1099.3|1098.7|1099.4|1098.7|1098.7|1098.1|1
1654566050000|2022-06-07 01:40:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1654566150000|2022-06-07 01:42:30|1099.5|1098.5|1099.4|1098.8|1099.5|1098.8|1099.3|1098.4|0
1654566160000|2022-06-07 01:42:40|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1654566180000|2022-06-07 01:43:00|1099.2|1098.6|1099.2|1098.6|1099.5|1098.6|1099.2|1098.4|0
1654566200000|2022-06-07 01:43:20|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1654566210000|2022-06-07 01:43:30|1099.2|1098.6|1099.8|1098.8|1099.8|1098.8|1099.2|1098.5|0
1654566240000|2022-06-07 01:44:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1
1654566260000|2022-06-07 01:44:20|1100|1098.5|1099.9|1098.9|1100|1098.9|1099.9|1098.5|0
1654566280000|2022-06-07 01:44:40|1100.1|1098.6|1100|1098.5|1100.1|1098.6|1100|1098.5|0
1654566290000|2022-06-07 01:44:50|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654566300000|2022-06-07 01:45:00|1100.5|1099|1099.7|1099.1|1100.5|1099.2|1099.7|1099|0
1654566310000|2022-06-07 01:45:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654566330000|2022-06-07 01:45:30|1100.1|1099.1|1100.4|1099.4|1100.4|1099.4|1100.1|1099.1|10
1654566340000|2022-06-07 01:45:40|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1654566370000|2022-06-07 01:46:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|2
1654566400000|2022-06-07 01:46:40|||||||||1
1654566410000|2022-06-07 01:46:50|1100.4||1100.4||1100.4||1100.4||1
1654566420000|2022-06-07 01:47:00|1100.2|1099.6|1100.3|1099.7|1100.4|1099.7|1100.2|1099.4|1
1654566430000|2022-06-07 01:47:10|1100.6|1100|1100.9|1099.9|1100.9|1100|1100.6|1099.9|0
1654566470000|2022-06-07 01:47:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1654566480000|2022-06-07 01:48:00|1100.3|1099.3|1100.3|1099.3|1100.3|1099.4|1100|1099.3|1
1654566510000|2022-06-07 01:48:30|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|0
1654566540000|2022-06-07 01:49:00|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|1
1654566560000|2022-06-07 01:49:20|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|4
1654566570000|2022-06-07 01:49:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1654566590000|2022-06-07 01:49:50|||||||||1
1654566660000|2022-06-07 01:51:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1654566700000|2022-06-07 01:51:40|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1654566710000|2022-06-07 01:51:50|||||||||1
1654566750000|2022-06-07 01:52:30|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1654566760000|2022-06-07 01:52:40|1099.3|1098.7|1099|1098.4|1099.3|1098.7|1099|1098.4|0
1654566770000|2022-06-07 01:52:50|1099.2|1098.6|1099.8|1098.8|1099.8|1098.8|1099.2|1098.6|1
1654566790000|2022-06-07 01:53:10|||||||||1
1654566800000|2022-06-07 01:53:20|||||||||1
1654566820000|2022-06-07 01:53:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|2
1654566840000|2022-06-07 01:54:00|1098.9|1098.3|1099.7|1098.2|1099.7|1098.3|1098.9|1097.9|0
1654566860000|2022-06-07 01:54:20|1098.4|1097.8|1098.3|1097.3|1098.4|1097.8|1098.3|1097.3|4
1654566900000|2022-06-07 01:55:00|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1654566950000|2022-06-07 01:55:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654566990000|2022-06-07 01:56:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|9
1654567020000|2022-06-07 01:57:00|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1
1654567140000|2022-06-07 01:59:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|0
1654567150000|2022-06-07 01:59:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654567210000|2022-06-07 02:00:10|1098|1097|1098|1097|1098|1097|1098|1097|0
1654567280000|2022-06-07 02:01:20|1098.4|1096.9|1098.1|1097.1|1098.4|1097.1|1098.1|1096.9|0
1654567290000|2022-06-07 02:01:30|1098|1097|1098|1097|1098|1097|1098|1097|0
1654567300000|2022-06-07 02:01:40|1098.1|1097.1|1098.2|1096.7|1098.2|1097.1|1098.1|1096.7|0
1654567310000|2022-06-07 02:01:50|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1
1654567320000|2022-06-07 02:02:00|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1654567400000|2022-06-07 02:03:20|1097.9|1096.9|1098.2|1096.7|1098.2|1096.9|1097.9|1096.7|0
1654567410000|2022-06-07 02:03:30|1098|1097|1098|1097|1098|1097|1098|1097|0
1654567420000|2022-06-07 02:03:40|1098.1|1097.1|1098.4|1096.9|1098.4|1097.1|1098.1|1096.9|0
1654567480000|2022-06-07 02:04:40|1098|1097|1098.2|1096.7|1098.2|1097|1098|1096.7|0
1654567500000|2022-06-07 02:05:00|1097.7|1097.1|1098|1097|1098|1097.1|1097.7|1097|1
1654567520000|2022-06-07 02:05:20|1098.3|1096.8|1098|1097|1098.3|1097.1|1098|1096.8|0
1654567530000|2022-06-07 02:05:30|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1654567600000|2022-06-07 02:06:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654567610000|2022-06-07 02:06:50|1097.6|1097|1097.9|1096.9|1097.9|1097|1097.6|1096.9|0
1654567700000|2022-06-07 02:08:20|1097.5||1097.5||1097.5||1097.5||0
1654567710000|2022-06-07 02:08:30|1097.6|1096.6|1097.3|1096.7|1097.6|1096.7|1097.3|1096.6|1
1654567720000|2022-06-07 02:08:40|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|1
1654567740000|2022-06-07 02:09:00|||||||||1
1654567750000|2022-06-07 02:09:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|2
1654567800000|2022-06-07 02:10:00|1097.8|1096.8|1097.2|1096.6|1097.8|1096.9|1097.2|1096.4|0
1654567810000|2022-06-07 02:10:10|1097.5|1096.5|1097.4|1096.4|1097.5|1096.7|1097.2|1096.4|0
1654567820000|2022-06-07 02:10:20|1097.5|1096.5|1097.5|1096.5|1097.5|1096.7|1097.2|1096.4|0
1654567830000|2022-06-07 02:10:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654567900000|2022-06-07 02:11:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1654567920000|2022-06-07 02:12:00|||||||||10
1654567930000|2022-06-07 02:12:10|||||||||1
1654567970000|2022-06-07 02:12:50|||||||||1
1654568080000|2022-06-07 02:14:40|||||||||4
1654568090000|2022-06-07 02:14:50|||||||||1
1654568100000|2022-06-07 02:15:00|||||||||1
1654568130000|2022-06-07 02:15:30|1097.2|1096.6|1097.7|1097.1|1097.7|1097.1|1097.2|1096.6|5
1654568140000|2022-06-07 02:15:40|1097.9|1096.9|1098|1097|1098|1097|1097.9|1096.9|0
1654568200000|2022-06-07 02:16:40|1097.6||1097.6||1097.6||1097.6||23
1654568210000|2022-06-07 02:16:50|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.3|1096.6|2
1654568280000|2022-06-07 02:18:00|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.5|0
1654568310000|2022-06-07 02:18:30|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.5|0
1654568320000|2022-06-07 02:18:40|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654568330000|2022-06-07 02:18:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654568340000|2022-06-07 02:19:00|1097.4|1096.4|1097.4|1096.8|1097.4|1096.8|1097.4|1096.4|0
1654568350000|2022-06-07 02:19:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654568400000|2022-06-07 02:20:00|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|0
1654568410000|2022-06-07 02:20:10||1096.5||1096.5||1096.5||1096.5|1
1654568430000|2022-06-07 02:20:30|1098|1096.6|1098|1097|1098.1|1097|1098|1096.6|2
1654568460000|2022-06-07 02:21:00|||||||||1
1654568510000|2022-06-07 02:21:50|1098.2|1096.7|1097.8|1096.8|1098.2|1097|1097.8|1096.7|1
1654568520000|2022-06-07 02:22:00|1098.4|1096.9|1098.2|1096.7|1098.4|1097|1098|1096.7|6
1654568530000|2022-06-07 02:22:10|1098|1097|1097.7|1097.1|1098|1097.2|1097.7|1097|0
1654568540000|2022-06-07 02:22:20|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654568570000|2022-06-07 02:22:50|1097.5||1097.5||1097.5||1097.5||0
1654568610000|2022-06-07 02:23:30|1097.4|1096.8|1098|1097|1098|1097|1097.4|1096.8|1
1654568640000|2022-06-07 02:24:00|1097.7|1097.1|1097.8|1096.8|1097.9|1097.1|1097.5|1096.8|1
1654568650000|2022-06-07 02:24:10|1097.9|1096.9|1097.9|1096.9|1097.9|1097|1097.6|1096.8|0
1654568670000|2022-06-07 02:24:30|1097.5||1097.5||1097.5||1097.5||4
1654568790000|2022-06-07 02:26:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654568800000|2022-06-07 02:26:40|||||||||1
1654568810000|2022-06-07 02:26:50|||||||||1
1654568830000|2022-06-07 02:27:10|1097.7|1097.1|1097.7|1096.7|1097.9|1097.1|1097.5|1096.7|1
1654568840000|2022-06-07 02:27:20|1097.9|1096.9|1097.7|1097.1|1097.9|1097.1|1097.7|1096.9|0
1654568880000|2022-06-07 02:28:00|1097.9|1096.9|1097.5|1096.9|1097.9|1097.1|1097.5|1096.9|1
1654568990000|2022-06-07 02:29:50|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|0
1654569000000|2022-06-07 02:30:00|1097.9|1096.9|1097.9|1096.9|1097.9|1097.1|1097.5|1096.7|1
1654569050000|2022-06-07 02:30:50|1097.5|1096.8|1097.8|1096.8|1097.9|1096.9|1097.5|1096.8|2
1654569060000|2022-06-07 02:31:00|1097.5|1096.9|1097.9|1096.9|1097.9|1096.9|1097.5|1096.9|0
1654569070000|2022-06-07 02:31:10|1097.5||1097.5||1097.5||1097.5||1
1654569080000|2022-06-07 02:31:20|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|0
1654569130000|2022-06-07 02:32:10|1097.6|1097|1097.8|1096.8|1097.8|1097|1097.5|1096.8|0
1654569150000|2022-06-07 02:32:30|1097.9|1096.9|1097.7|1097.1|1097.9|1097.1|1097.7|1096.9|0
1654569180000|2022-06-07 02:33:00|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.5|1096.9|1
1654569210000|2022-06-07 02:33:30|1097.9|1097.1|1097.7|1097.1|1097.9|1097.1|1097.7|1097.1|2
1654569220000|2022-06-07 02:33:40|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.5|1096.9|2
1654569250000|2022-06-07 02:34:10|1097.9||1097.9||1097.9||1097.9||0
1654569280000|2022-06-07 02:34:40|1097.6|1097|1097.8|1096.8|1097.8|1097|1097.5|1096.8|0
1654569290000|2022-06-07 02:34:50|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1654569300000|2022-06-07 02:35:00|1097.9|1097|1097.5|1096.9|1097.9|1097|1097.5|1096.8|0
1654569310000|2022-06-07 02:35:10|||||||||1
1654569430000|2022-06-07 02:37:10|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|1
1654569450000|2022-06-07 02:37:30|||||||||1
1654569500000|2022-06-07 02:38:20|||||||||1
1654569520000|2022-06-07 02:38:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1654569530000|2022-06-07 02:38:50|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|2
1654569540000|2022-06-07 02:39:00|1097.8|1096.8|1097.7|1097.1|1097.9|1097.1|1097.7|1096.8|1
1654569620000|2022-06-07 02:40:20|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|0
1654569660000|2022-06-07 02:41:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654569710000|2022-06-07 02:41:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.6|1097|1
1654569720000|2022-06-07 02:42:00|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|1
1654569760000|2022-06-07 02:42:40|||||||||1
1654569790000|2022-06-07 02:43:10|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654569820000|2022-06-07 02:43:40|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|2
1654569870000|2022-06-07 02:44:30|1098.2|1096.7|1098|1097|1098.2|1097|1098|1096.7|1
1654570060000|2022-06-07 02:47:40||1097.4||1097.4||1097.4||1097.4|0
1654570210000|2022-06-07 02:50:10|||||||||20
1654570240000|2022-06-07 02:50:40|||||||||21
1654570270000|2022-06-07 02:51:10|||||||||1
1654570330000|2022-06-07 02:52:10|||||||||1
1654570360000|2022-06-07 02:52:40|1097.9|1097.3|1098.1|1097.1|1098.1|1097.3|1097.9|1097.1|1
1654570400000|2022-06-07 02:53:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654570450000|2022-06-07 02:54:10|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|0
1654570500000|2022-06-07 02:55:00|1097.7|1097.1|1098.1|1097.1|1098.1|1097.1|1097.6|1097|1
1654570510000|2022-06-07 02:55:10|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1654570630000|2022-06-07 02:57:10|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1654570650000|2022-06-07 02:57:30|||||||||1
1654570690000|2022-06-07 02:58:10|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|1
1654570700000|2022-06-07 02:58:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1654570860000|2022-06-07 03:01:00|||||||||3
1654570870000|2022-06-07 03:01:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|3
1654570910000|2022-06-07 03:01:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|7
1654571030000|2022-06-07 03:03:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1654571040000|2022-06-07 03:04:00|1098.2|1097.6|1098.1|1097.1|1098.4|1097.6|1098.1|1096.9|0
1654571050000|2022-06-07 03:04:10|||||||||4
1654571080000|2022-06-07 03:04:40|||||||||1
1654571140000|2022-06-07 03:05:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654571160000|2022-06-07 03:06:00|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1654571200000|2022-06-07 03:06:40|||||||||2
1654571260000|2022-06-07 03:07:40||1097.1||1097.1||1097.1||1097.1|1
1654571270000|2022-06-07 03:07:50|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.6|1097|2
1654571280000|2022-06-07 03:08:00|||||||||1
1654571300000|2022-06-07 03:08:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1654571320000|2022-06-07 03:08:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654571330000|2022-06-07 03:08:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654571340000|2022-06-07 03:09:00|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|1
1654571360000|2022-06-07 03:09:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1654571400000|2022-06-07 03:10:00|||||||||1
1654571440000|2022-06-07 03:10:40|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|0
1654571520000|2022-06-07 03:12:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654571540000|2022-06-07 03:12:20|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|1
1654571570000|2022-06-07 03:12:50|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|2
1654571640000|2022-06-07 03:14:00|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.5|1096.9|0
1654571650000|2022-06-07 03:14:10|1097.9||1097.9||1097.9||1097.9||0
1654571670000|2022-06-07 03:14:30|1097.6|1097|1097.5|1096.9|1097.9|1097|1097.5|1096.9|0
1654571700000|2022-06-07 03:15:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1
1654571870000|2022-06-07 03:17:50|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|2
1654571900000|2022-06-07 03:18:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1654571970000|2022-06-07 03:19:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654572010000|2022-06-07 03:20:10|||||||||2
1654572030000|2022-06-07 03:20:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654572040000|2022-06-07 03:20:40|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654572050000|2022-06-07 03:20:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654572060000|2022-06-07 03:21:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654572080000|2022-06-07 03:21:20|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|1
1654572170000|2022-06-07 03:22:50|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|3
1654572210000|2022-06-07 03:23:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1654572220000|2022-06-07 03:23:40|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|3
1654572230000|2022-06-07 03:23:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654572260000|2022-06-07 03:24:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654572300000|2022-06-07 03:25:00|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.5|1096.9|4
1654572320000|2022-06-07 03:25:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654572330000|2022-06-07 03:25:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654572350000|2022-06-07 03:25:50|1097.5|1096.9|1097.3|1096.7|1097.5|1096.9|1097.3|1096.7|2
1654572360000|2022-06-07 03:26:00|1097.5|1096.9|1096.5|1095.9|1097.5|1096.9|1096.3|1095.7|19
1654572380000|2022-06-07 03:26:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1654572390000|2022-06-07 03:26:30|||||||||1
1654572410000|2022-06-07 03:26:50|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|2
1654572440000|2022-06-07 03:27:20|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1
1654572530000|2022-06-07 03:28:50|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1654572540000|2022-06-07 03:29:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.4|1097|1096.2|4
1654572550000|2022-06-07 03:29:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654572580000|2022-06-07 03:29:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1654572590000|2022-06-07 03:29:50|1097.4|1096.4|1097.2|1096.6|1097.4|1096.6|1097.2|1096.4|0
1654572600000|2022-06-07 03:30:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654572640000|2022-06-07 03:30:40|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|2
1654572650000|2022-06-07 03:30:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1654572660000|2022-06-07 03:31:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654572680000|2022-06-07 03:31:20|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|0
1654572710000|2022-06-07 03:31:50|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654572730000|2022-06-07 03:32:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654572800000|2022-06-07 03:33:20|1097.5|1096.5|1097.2|1096.6|1097.5|1096.7|1097.2|1096.5|0
1654572890000|2022-06-07 03:34:50|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|1
1654572900000|2022-06-07 03:35:00|1097.5|1096.5|1097.4|1096.4|1097.6|1096.8|1097.2|1096.4|3
1654572910000|2022-06-07 03:35:10|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.2|1096.6|1
1654572930000|2022-06-07 03:35:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1654572960000|2022-06-07 03:36:00|1097.2|1096.6|1097.5|1096.5|1097.5|1096.6|1097.2|1096.5|0
1654573000000|2022-06-07 03:36:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1654573020000|2022-06-07 03:37:00|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|4
1654573030000|2022-06-07 03:37:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654573060000|2022-06-07 03:37:40|1097.6|1096.8|1097.5|1096.9|1097.6|1096.9|1097.3|1096.7|1
1654573080000|2022-06-07 03:38:00|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|0
1654573100000|2022-06-07 03:38:20|||||||||1
1654573120000|2022-06-07 03:38:40|1097.3|1096.7|1097.2|1096.2|1097.3|1096.7|1097|1096.2|1
1654573190000|2022-06-07 03:39:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1654573270000|2022-06-07 03:41:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1654573300000|2022-06-07 03:41:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1
1654573350000|2022-06-07 03:42:30|||||||||31
1654573380000|2022-06-07 03:43:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|4
1654573500000|2022-06-07 03:45:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1654573530000|2022-06-07 03:45:30|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|0
1654573570000|2022-06-07 03:46:10|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|1
1654573590000|2022-06-07 03:46:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1
1654573610000|2022-06-07 03:46:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1654573660000|2022-06-07 03:47:40|1097.1|1096.5|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|0
1654573730000|2022-06-07 03:48:50|||||||||3
1654573740000|2022-06-07 03:49:00|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|0
1654573760000|2022-06-07 03:49:20|||||||||1
1654573840000|2022-06-07 03:50:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1654573880000|2022-06-07 03:51:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|2
1654573920000|2022-06-07 03:52:00|||||||||1
1654574030000|2022-06-07 03:53:50|||||||||1
1654574050000|2022-06-07 03:54:10|||||||||2
1654574110000|2022-06-07 03:55:10|1098.7|1098.1|1099|1098|1099|1098.1|1098.5|1097.8|6
1654574150000|2022-06-07 03:55:50|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1654574160000|2022-06-07 03:56:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1654574170000|2022-06-07 03:56:10|||||||||1
1654574190000|2022-06-07 03:56:30|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1654574220000|2022-06-07 03:57:00|1098.4|1097.8|1098.3|1097.3|1098.4|1097.8|1098.3|1097.3|0
1654574230000|2022-06-07 03:57:10|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|1
1654574240000|2022-06-07 03:57:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1654574250000|2022-06-07 03:57:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1654574420000|2022-06-07 04:00:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1
1654574440000|2022-06-07 04:00:40|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1654574450000|2022-06-07 04:00:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1654574520000|2022-06-07 04:02:00|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1654574540000|2022-06-07 04:02:20|1098|1097|1097.9|1096.9|1098|1097.1|1097.7|1096.9|1
1654574550000|2022-06-07 04:02:30|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1654574650000|2022-06-07 04:04:10|1097.9|1097.3|1098.5|1097|1098.5|1097.3|1097.9|1097|2
1654574680000|2022-06-07 04:04:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1654574750000|2022-06-07 04:05:50|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|3
1654574790000|2022-06-07 04:06:30|||||||||1
1654574840000|2022-06-07 04:07:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1654574860000|2022-06-07 04:07:40|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.3|1098.6|1
1654574870000|2022-06-07 04:07:50|1099.8|1099|1099.7|1099.1|1099.8|1099.1|1099.7|1098.8|0
1654574910000|2022-06-07 04:08:30|1099.9|1098.9|1099.7|1099.1|1099.9|1099.1|1099.7|1098.9|0
1654574930000|2022-06-07 04:08:50|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654574960000|2022-06-07 04:09:20|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1654574970000|2022-06-07 04:09:30|||||||||1
1654574980000|2022-06-07 04:09:40|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1654575060000|2022-06-07 04:11:00|1100|1099|1100|1099|1100.3|1099|1100|1098.8|2
1654575070000|2022-06-07 04:11:10|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1654575090000|2022-06-07 04:11:30|1099.7|1099.1|1100|1099|1100|1099.2|1099.7|1099|1
1654575100000|2022-06-07 04:11:40|1099.8|1099.2|1100|1099|1100|1099.2|1099.8|1098.5|1
1654575110000|2022-06-07 04:11:50|1100.3|1098.8|1100|1099|1100.3|1099|1100|1098.8|0
1654575120000|2022-06-07 04:12:00|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1654575150000|2022-06-07 04:12:30|1100|1099|1100|1099|1100|1099|1100|1099|0
1654575160000|2022-06-07 04:12:40|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1654575170000|2022-06-07 04:12:50|1100|1099|1100.3|1098.8|1100.3|1099|1100|1098.8|0
1654575190000|2022-06-07 04:13:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1654575210000|2022-06-07 04:13:30|1100|1099|1100|1099|1100|1099|1100|1099|0
1654575220000|2022-06-07 04:13:40|1100.3|1098.8|1099.6|1099|1100.3|1099|1099.6|1098.8|1
1654575400000|2022-06-07 04:16:40|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1654575410000|2022-06-07 04:16:50|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|5
1654575420000|2022-06-07 04:17:00|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1654575430000|2022-06-07 04:17:10|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1654575440000|2022-06-07 04:17:20|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|0
1654575460000|2022-06-07 04:17:40|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|1
1654575470000|2022-06-07 04:17:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1654575480000|2022-06-07 04:18:00|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1654575530000|2022-06-07 04:18:50|1099.6|1099|1099.8|1098.8|1099.8|1099|1099.6|1098.8|1
1654575550000|2022-06-07 04:19:10|1099.5|1098.9|1099.3|1098.7|1099.5|1098.9|1099.3|1098.7|0
1654575570000|2022-06-07 04:19:30|||||||||2
1654575600000|2022-06-07 04:20:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.3|1098.9|1098.1|2
1654575680000|2022-06-07 04:21:20|1098.8|1098.2|1099.1|1098.1|1099.1|1098.2|1098.8|1098.1|1
1654575690000|2022-06-07 04:21:30|1099|1098.4|1099.2|1098.2|1099.2|1098.4|1099|1098.2|0
1654575700000|2022-06-07 04:21:40|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1654575730000|2022-06-07 04:22:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1654575830000|2022-06-07 04:23:50|1099.5|1098|1099.2|1098.6|1099.5|1098.6|1099.2|1098|1
1654575900000|2022-06-07 04:25:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1654575970000|2022-06-07 04:26:10|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|1
1654576010000|2022-06-07 04:26:50|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1
1654576030000|2022-06-07 04:27:10|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1654576080000|2022-06-07 04:28:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654576090000|2022-06-07 04:28:10|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1654576140000|2022-06-07 04:29:00|1098.8|1098.2|1098.9|1097.9|1098.9|1098.2|1098.7|1097.9|3
1654576160000|2022-06-07 04:29:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1654576170000|2022-06-07 04:29:30|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1654576190000|2022-06-07 04:29:50|1098.6|1098|1098.6|1097.6|1098.6|1098|1098.4|1097.5|1
1654576200000|2022-06-07 04:30:00|1098.9|1097.9|1098.9|1097.9|1099.3|1098|1098.9|1097.8|0
1654576210000|2022-06-07 04:30:10|1099.2|1097.7|1099|1098|1099.3|1098|1099|1097.7|0
1654576220000|2022-06-07 04:30:20||1098.4||1098.4||1098.4||1098.4|0
1654576230000|2022-06-07 04:30:30|1099.1|1098.5|1099.3|1098.7|1099.3|1098.7|1099.1|1098.5|2
1654576240000|2022-06-07 04:30:40|1099.4|1098.8|1099.3|1098.3|1099.6|1099|1099.3|1098.3|4
1654576250000|2022-06-07 04:30:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1654576260000|2022-06-07 04:31:00|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1654576310000|2022-06-07 04:31:50|1098.8|1098.2|1097.6|1096.6|1098.8|1098.2|1097.6|1096.6|31
1654576320000|2022-06-07 04:32:00|1097.3|1096.3|1096.7|1096.1|1097.3|1096.3|1096.5|1095.9|76
1654576330000|2022-06-07 04:32:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1654576340000|2022-06-07 04:32:20|1096.8|1096.2|1097.5|1096.9|1097.5|1096.9|1096.8|1096.2|2
1654576370000|2022-06-07 04:32:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654576380000|2022-06-07 04:33:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654576410000|2022-06-07 04:33:30|1097.8|1097.2|1097.5|1096.9|1097.8|1097.2|1097.5|1096.9|1
1654576420000|2022-06-07 04:33:40|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1654576430000|2022-06-07 04:33:50|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1654576440000|2022-06-07 04:34:00|1097|1096.4|1097|1096.4|1097.1|1096.5|1097|1096.4|4
1654576450000|2022-06-07 04:34:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1654576480000|2022-06-07 04:34:40|1097.3|1096.3|1097.3|1096.3|1097.4|1096.4|1097.3|1096.3|1
1654576500000|2022-06-07 04:35:00|1097.4|1096.4|1097.8|1096.8|1097.8|1096.8|1097.4|1096.4|0
1654576560000|2022-06-07 04:36:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|0
1654576580000|2022-06-07 04:36:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1654576610000|2022-06-07 04:36:50|1097.8|1096.8|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|1
1654576670000|2022-06-07 04:37:50|1097.9|1096.9|1098.3|1097.3|1098.7|1098|1097.9|1096.9|10
1654576680000|2022-06-07 04:38:00|1098.5|1097|1097.8|1096.8|1098.5|1097.5|1097.8|1096.8|1
1654576920000|2022-06-07 04:42:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1654576980000|2022-06-07 04:43:00|1098.5|1097|1098.3|1096.8|1098.5|1097.1|1098.1|1096.8|1
1654577010000|2022-06-07 04:43:30|1098.4|1096.9|1098.3|1097.3|1098.4|1097.3|1098.3|1096.9|0
1654577100000|2022-06-07 04:45:00|1098.4|1097.4|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|0
1654577110000|2022-06-07 04:45:10|1098.2|1097.2|1098.4|1096.9|1098.4|1097.2|1098.2|1096.9|0
1654577190000|2022-06-07 04:46:30|1098.1|1097.1|1098.1|1097.1|1098.3|1097.1|1098|1096.8|0
1654577200000|2022-06-07 04:46:40|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1654577250000|2022-06-07 04:47:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1654577290000|2022-06-07 04:48:10|1097.9|1097.3|1098.2|1097.2|1098.2|1097.3|1097.9|1097.2|1
1654577300000|2022-06-07 04:48:20|1098.3|1097.3|1098.4|1096.9|1098.4|1097.3|1098.3|1096.9|0
1654577330000|2022-06-07 04:48:50|1097.8|1096.8|1098.2|1096.7|1098.2|1096.8|1097.8|1096.7|2
1654577340000|2022-06-07 04:49:00|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1654577350000|2022-06-07 04:49:10|1098|1097|1098|1097|1098|1097|1098|1097|0
1654577360000|2022-06-07 04:49:20|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1654577390000|2022-06-07 04:49:50|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1654577400000|2022-06-07 04:50:00|||||||||1
1654577440000|2022-06-07 04:50:40|||||||||1
1654577770000|2022-06-07 04:56:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1
1654577820000|2022-06-07 04:57:00|1097.9|1096.4|1097.6|1096.6|1097.9|1096.7|1097.3|1096.3|1
1654577900000|2022-06-07 04:58:20|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.5|1096.6|0
1654577950000|2022-06-07 04:59:10|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.6|1
1654577970000|2022-06-07 04:59:30|1097.2||1097.2||1097.2||1097.2||0
1654577980000|2022-06-07 04:59:40|1097.5|1096.5|1097.6|1096.6|1097.6|1096.6|1097.5|1096.5|0
1654578000000|2022-06-07 05:00:00|1097.2||1097.2||1097.2||1097.2||0
1654578070000|2022-06-07 05:01:10|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|0
1654578080000|2022-06-07 05:01:20|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1654578210000|2022-06-07 05:03:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1654578240000|2022-06-07 05:04:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1654578250000|2022-06-07 05:04:10|1097.4|1096.4|1097.3|1096.3|1097.4|1096.4|1097.3|1096.3|2
1654578270000|2022-06-07 05:04:30|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1654578300000|2022-06-07 05:05:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1654578330000|2022-06-07 05:05:30|1097.3||1097.3||1097.3||1097.3||1
1654578350000|2022-06-07 05:05:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|4
1654578400000|2022-06-07 05:06:40|1096.7|1096.4|1097|1096.4|1097|1096.4|1096.7|1096.4|0
1654578420000|2022-06-07 05:07:00|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.6|1096|1
1654578510000|2022-06-07 05:08:30|1096.5|1095.9|1096.3|1095.7|1096.5|1095.9|1096.3|1095.7|10
1654578520000|2022-06-07 05:08:40|1096.1|1095.5|1096.1|1095.1|1096.1|1095.5|1095.9|1095.1|4
1654578530000|2022-06-07 05:08:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1654578550000|2022-06-07 05:09:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1654578600000|2022-06-07 05:10:00|1096.2|1095.2|1096.1|1095.1|1096.3|1095.3|1096.1|1095.1|2
1654578610000|2022-06-07 05:10:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1654578620000|2022-06-07 05:10:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1654578660000|2022-06-07 05:11:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1654578670000|2022-06-07 05:11:10|1095.6|1095|1095.3|1094.7|1095.6|1095|1095.3|1094.7|3
1654578680000|2022-06-07 05:11:20|1095.2|1094.6|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|10
1654578690000|2022-06-07 05:11:30|1095.3|1094.4|1095|1094.4|1095.3|1094.4|1095|1094.3|2
1654578700000|2022-06-07 05:11:40|1095.1|1094.1|1093.2|1092.2|1095.1|1094.2|1093.2|1092.2|24
1654578710000|2022-06-07 05:11:50|1093.1|1092.1|1093.5|1092.5|1093.6|1092.7|1093.1|1092.1|2
1654578720000|2022-06-07 05:12:00|1093.2|1092.6|1093.1|1092.1|1093.2|1092.6|1093.1|1092.1|1
1654578730000|2022-06-07 05:12:10|||||||||1
1654578740000|2022-06-07 05:12:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|4
1654578760000|2022-06-07 05:12:40|1092.7|1092.1|1093.4|1091.9|1093.4|1092.4|1092.7|1091.9|1
1654578780000|2022-06-07 05:13:00|1093.5|1092|1093.2|1092.6|1093.5|1092.6|1093.2|1092|0
1654578790000|2022-06-07 05:13:10|1094.3|1093.3|1094|1093.4|1094.3|1093.5|1094|1093.3|20
1654578810000|2022-06-07 05:13:30|1094.2|1093.6|1094.1|1093.1|1094.6|1093.8|1094.1|1093.1|1
1654578830000|2022-06-07 05:13:50|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1
1654578870000|2022-06-07 05:14:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1654578900000|2022-06-07 05:15:00|1093.5|1092.5|1093.6|1092.1|1093.7|1092.5|1093.5|1092.1|2
1654578920000|2022-06-07 05:15:20|1093.3|1092.3|1093|1092.4|1093.3|1092.4|1093|1092.3|0
1654578950000|2022-06-07 05:15:50|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|8
1654578960000|2022-06-07 05:16:00|1091.7|1091.1|1092.8|1091.8|1092.8|1091.8|1091.7|1091.1|4
1654578970000|2022-06-07 05:16:10|1092.7|1091.7|1092.5|1091.9|1092.7|1091.9|1092.5|1091.7|0
1654579010000|2022-06-07 05:16:50|1093.4|1092|1093.5|1092|1093.5|1092|1093.4|1092|4
1654579020000|2022-06-07 05:17:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.2|1092.7|1092.1|1
1654579140000|2022-06-07 05:19:00|1092.8|1092.2|1092.3|1091.7|1093|1092.2|1092.2|1091.5|4
1654579150000|2022-06-07 05:19:10||1091.3||1091.3||1091.3||1091.3|0
1654579160000|2022-06-07 05:19:20|||||||||2
1654579190000|2022-06-07 05:19:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1654579200000|2022-06-07 05:20:00|1092.5|1091.9|1092.9|1092.3|1092.9|1092.3|1092.4|1091.8|2
1654579210000|2022-06-07 05:20:10|1093|1092.4|1093.1|1092.1|1093.2|1092.4|1093|1091.7|3
1654579220000|2022-06-07 05:20:20|1092.8|1092.2|1092.8|1091.8|1092.8|1092.2|1092.6|1091.8|0
1654579240000|2022-06-07 05:20:40|1092.6|1092|1093|1092.4|1093|1092.4|1092.6|1092|1
1654579250000|2022-06-07 05:20:50|1092.9|1092.3|1093.1|1092.1|1093.1|1092.3|1092.9|1092.1|0
1654579280000|2022-06-07 05:21:20|1092.9|1092.3|1093.2|1092.6|1093.6|1092.6|1092.9|1092.1|0
1654579290000|2022-06-07 05:21:30|1093.4|1092.8|1093.4|1091.9|1093.4|1092.8|1093.2|1091.9|1
1654579300000|2022-06-07 05:21:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654579370000|2022-06-07 05:22:50|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1654579380000|2022-06-07 05:23:00|1092.9|1091.9|1093.1|1092.1|1093.1|1092.1|1092.9|1091.9|1
1654579390000|2022-06-07 05:23:10|1092.8|1092.2|1093.1|1092.1|1093.1|1092.2|1092.8|1092.1|2
1654579400000|2022-06-07 05:23:20|1093|1092|1092.8|1091.8|1093|1092|1092.8|1091.8|1
1654579440000|2022-06-07 05:24:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1654579490000|2022-06-07 05:24:50|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1654579500000|2022-06-07 05:25:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1654579590000|2022-06-07 05:26:30|1093.1|1092.5|1092.8|1092.2|1093.1|1092.5|1092.8|1092.1|1
1654579600000|2022-06-07 05:26:40|1093|1092|1092.7|1092.1|1093|1092.2|1092.7|1092|0
1654579680000|2022-06-07 05:28:00|1093.1|1092.3|1092.9|1092.3|1093.1|1092.3|1092.9|1092.3|1
1654579690000|2022-06-07 05:28:10|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1654579730000|2022-06-07 05:28:50|1093.1|1092.5|1093.2|1092.6|1093.2|1092.6|1093.1|1092.5|1
1654579740000|2022-06-07 05:29:00|1093.1|1092.5|1093|1092.4|1093.1|1092.5|1093|1092.4|2
1654579750000|2022-06-07 05:29:10|1093.1|1092.1|1092.7|1092.1|1093.1|1092.1|1092.7|1092.1|0
1654579760000|2022-06-07 05:29:20|||||||||1
1654579790000|2022-06-07 05:29:50|1092.8|1091.8|1092.3|1091.3|1092.8|1091.8|1092.3|1091.3|1
1654579810000|2022-06-07 05:30:10|1092.1|1091.5|1092.2|1091.6|1092.2|1091.6|1092.1|1091.5|0
1654579820000|2022-06-07 05:30:20|1092.3|1091.7|1092.4|1091.8|1092.4|1091.8|1092.3|1091.7|0
1654579830000|2022-06-07 05:30:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|2
1654579840000|2022-06-07 05:30:40|1092.4|1091.8|1094.4|1092.9|1094.4|1093.2|1092.4|1091.8|6
1654579850000|2022-06-07 05:30:50|1094.2|1093.2|1094.3|1093.3|1094.3|1093.6|1094.2|1093.2|0
1654579860000|2022-06-07 05:31:00|1094|1093.4|1093.5|1092.9|1094.1|1093.4|1093.5|1092.9|2
1654579880000|2022-06-07 05:31:20|||||||||1
1654579950000|2022-06-07 05:32:30|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|1
1654579960000|2022-06-07 05:32:40|1093.4|1092.4|1093.3|1092.3|1093.4|1092.4|1093.3|1092.3|1
1654579990000|2022-06-07 05:33:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|7
1654580000000|2022-06-07 05:33:20|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1094|1093.1|0
1654580030000|2022-06-07 05:33:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1654580040000|2022-06-07 05:34:00|1094|1093.4|1094|1093.4|1094.1|1093.5|1094|1093.4|1
1654580050000|2022-06-07 05:34:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1654580060000|2022-06-07 05:34:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1654580080000|2022-06-07 05:34:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1654580130000|2022-06-07 05:35:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1654580150000|2022-06-07 05:35:50|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|1
1654580180000|2022-06-07 05:36:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1654580190000|2022-06-07 05:36:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1654580200000|2022-06-07 05:36:40|1094.6|1093.4|1095.1|1094.1|1095.1|1094.1|1094.6|1093.4|2
1654580220000|2022-06-07 05:37:00|||||||||1
1654580360000|2022-06-07 05:39:20|1095.2|1094.6|1095.9|1094.4|1095.9|1094.6|1095.2|1094.4|1
1654580390000|2022-06-07 05:39:50|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|0
1654580400000|2022-06-07 05:40:00|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1654580410000|2022-06-07 05:40:10|1096.1|1094.6|1095.8|1094.8|1096.1|1094.8|1095.8|1094.6|0
1654580430000|2022-06-07 05:40:30|1096.1|1095.1|1096.1|1095.5|1096.1|1095.5|1096|1095.1|0
1654580440000|2022-06-07 05:40:40|1096.8|1095.8|1097.3|1095.8|1097.3|1095.8|1096.8|1095.8|5
1654580450000|2022-06-07 05:40:50|1097|1096.4|1096.7|1096.1|1097.2|1096.4|1096.7|1095.8|0
1654580460000|2022-06-07 05:41:00|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1654580470000|2022-06-07 05:41:10|1096.7|1096.1|1096.6|1095.6|1097|1096.2|1096.6|1095.4|1
1654580530000|2022-06-07 05:42:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1654580540000|2022-06-07 05:42:20|1096.7|1095.2|1096.8|1095.8|1096.8|1095.8|1096.7|1095.2|2
1654580580000|2022-06-07 05:43:00|1096.6|1095.6|1096.7|1095.2|1096.7|1095.6|1096.6|1095.1|0
1654580620000|2022-06-07 05:43:40|1096.4|1095.4|1095.9|1094.9|1096.4|1095.5|1095.9|1094.8|0
1654580640000|2022-06-07 05:44:00|1095.7|1095.1|1096.6|1095.1|1096.6|1095.1|1095.7|1095.1|1
1654580710000|2022-06-07 05:45:10|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1
1654580720000|2022-06-07 05:45:20|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1654580730000|2022-06-07 05:45:30|1096.7|1095.2|1096.9|1095.4|1096.9|1095.6|1096.6|1095.2|0
1654580740000|2022-06-07 05:45:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1
1654580750000|2022-06-07 05:45:50|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1654580770000|2022-06-07 05:46:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1654580810000|2022-06-07 05:46:50|1097.1|1095.6|1097.3|1095.8|1097.3|1095.8|1097.1|1095.6|0
1654580840000|2022-06-07 05:47:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1654580910000|2022-06-07 05:48:30|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1654581000000|2022-06-07 05:50:00|1097.2|1095.7|1096.7|1095.2|1097.2|1095.8|1096.7|1095.2|5
1654581100000|2022-06-07 05:51:40|1096.8|1095.3|1096.6|1095.6|1096.8|1095.6|1096.6|1095.3|0
1654581110000|2022-06-07 05:51:50||1096||1096||1096||1096|0
1654581120000|2022-06-07 05:52:00|1096.5|1095.9|1096.7|1095.2|1096.7|1095.9|1096.5|1095.2|1
1654581130000|2022-06-07 05:52:10|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1654581140000|2022-06-07 05:52:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1654581190000|2022-06-07 05:53:10|1096.5|1095.5|1096.8|1095.3|1096.8|1095.5|1096.5|1095.2|0
1654581200000|2022-06-07 05:53:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1654581230000|2022-06-07 05:53:50|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1654581240000|2022-06-07 05:54:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1654581250000|2022-06-07 05:54:10|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.3|1095.1|0
1654581260000|2022-06-07 05:54:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1654581320000|2022-06-07 05:55:20|1096.6|1095.6|1096.8|1095.8|1096.8|1096.1|1096.5|1095.6|0
1654581330000|2022-06-07 05:55:30|1096.6|1096|1096.9|1095.9|1096.9|1096.1|1096.6|1095.8|0
1654581340000|2022-06-07 05:55:40|1096.7|1096.1|1097.1|1096.1|1097.1|1096.3|1096.7|1096.1|0
1654581370000|2022-06-07 05:56:10|1097.3|1095.8|1096.8|1095.8|1097.3|1096.1|1096.7|1095.8|1
1654581380000|2022-06-07 05:56:20|1097|1095.5|1096.6|1096|1097|1096|1096.6|1095.5|1
1654581390000|2022-06-07 05:56:30|1096.7|1096.1|1096.9|1095.4|1096.9|1096.1|1096.7|1095.4|1
1654581450000|2022-06-07 05:57:30|1096|1095.2|1096.7|1095.2|1096.8|1095.6|1095.8|1095.1|1
1654581480000|2022-06-07 05:58:00|1096.6|1095.1|1096.3|1094.8|1096.6|1095.1|1096.3|1094.8|0
1654581490000|2022-06-07 05:58:10|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1654581510000|2022-06-07 05:58:30|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1654581610000|2022-06-07 06:00:10|1095.5|1094.9|1095.5|1094.9|1095.7|1094.9|1095.4|1094.6|0
1654581620000|2022-06-07 06:00:20|||||||||4
1654581650000|2022-06-07 06:00:50|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1654581660000|2022-06-07 06:01:00|1095.1|1094.5|1093.8|1092.8|1095.1|1094.5|1093.6|1092.7|9
1654581670000|2022-06-07 06:01:10|1093.5|1092.9|1094.4|1092.9|1094.4|1093.1|1093.5|1092.9|1
1654581680000|2022-06-07 06:01:20|1094.2|1093.2|1093.5|1092.9|1094.2|1093.5|1093.5|1092.8|10
1654581700000|2022-06-07 06:01:40|1093.6|1092.6|1093.6|1092.6|1093.7|1092.6|1093.1|1091.8|1
1654581720000|2022-06-07 06:02:00|1093.8|1092.3|1093.4|1091.9|1093.8|1092.3|1093.4|1091.9|0
1654581730000|2022-06-07 06:02:10|1092.9|1092.3|1093.4|1091.9|1093.4|1092.3|1092.9|1091.9|0
1654581740000|2022-06-07 06:02:20|1093.2|1091.7|1093.3|1091.8|1093.3|1091.8|1093.2|1091.7|1
1654581750000|2022-06-07 06:02:30|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1654581760000|2022-06-07 06:02:40|1093.3|1091.8|1093.4|1091.9|1093.4|1092.1|1092.7|1091.8|2
1654581770000|2022-06-07 06:02:50|1093.7|1092.2|1093.4|1091.9|1093.7|1092.2|1093.4|1091.9|0
1654581800000|2022-06-07 06:03:20|1093.3|1092.3|1093.7|1092.2|1093.7|1092.3|1093.3|1091.9|0
1654581860000|2022-06-07 06:04:20|1093.4|1091.9|1093.1|1092.1|1093.4|1092.1|1093.1|1091.9|0
1654581880000|2022-06-07 06:04:40|1092.8|1092.2|1093.1|1092.1|1093.1|1092.2|1092.8|1092|1
1654581890000|2022-06-07 06:04:50|1092.9|1092.3|1093.6|1092.1|1093.6|1092.3|1092.9|1092.1|0
1654581900000|2022-06-07 06:05:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654581910000|2022-06-07 06:05:10|1093.4|1092.4|1093.1|1092.1|1093.6|1092.4|1093.1|1091.9|0
1654581970000|2022-06-07 06:06:10|1092.7||1092.7||1092.7||1092.7||0
1654581990000|2022-06-07 06:06:30|1093.1||1093.1||1093.1||1093.1||0
1654582000000|2022-06-07 06:06:40|1092.7||1092.7||1092.7||1092.7||0
1654582060000|2022-06-07 06:07:40|1093|1092|1093.3|1092.3|1093.3|1092.3|1093|1092|2
1654582100000|2022-06-07 06:08:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|7
1654582110000|2022-06-07 06:08:30|1093.2|1092.8|1093.6|1093|1093.6|1093|1093.2|1092.8|0
1654582140000|2022-06-07 06:09:00||1092.6||1092.6||1092.6||1092.6|0
1654582160000|2022-06-07 06:09:20|1093.7|1093.1|1093.6|1092.6|1093.7|1093.1|1093.5|1092.6|0
1654582210000|2022-06-07 06:10:10|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|0
1654582220000|2022-06-07 06:10:20|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|3
1654582230000|2022-06-07 06:10:30|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1654582250000|2022-06-07 06:10:50|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1
1654582270000|2022-06-07 06:11:10|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|3
1654582300000|2022-06-07 06:11:40|1093.3|1092.3|1093.3|1092.3|1093.6|1092.3|1093.3|1091.9|1
1654582310000|2022-06-07 06:11:50|1093.4|1091.9|1093.1|1092.1|1093.4|1092.2|1093.1|1091.9|0
1654582320000|2022-06-07 06:12:00|1093|1092.4|1093.1|1092.1|1093.2|1092.4|1093|1092.1|0
1654582330000|2022-06-07 06:12:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1654582340000|2022-06-07 06:12:20|1093.4|1092.8|1093.4|1092.4|1093.4|1092.8|1093.4|1092.4|2
1654582350000|2022-06-07 06:12:30|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|0
1654582380000|2022-06-07 06:13:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654582440000|2022-06-07 06:14:00|1092.7||1092.7||1092.7||1092.7||0
1654582460000|2022-06-07 06:14:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1654582490000|2022-06-07 06:14:50|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1654582500000|2022-06-07 06:15:00|1093|1092|1093.3|1092.3|1093.4|1092.3|1093|1091.9|2
1654582550000|2022-06-07 06:15:50|1093.6|1092.6|1093.8|1092.8|1093.8|1092.8|1093.6|1092.6|0
1654582570000|2022-06-07 06:16:10|1093.9|1092.4|1093.9|1092.4|1093.9|1093|1093.6|1092.4|1
1654582580000|2022-06-07 06:16:20||1092.9||1092.9||1092.9||1092.9|2
1654582590000|2022-06-07 06:16:30|1093.8|1092.8|1093.6|1092.6|1093.8|1092.8|1093.6|1092.6|0
1654582600000|2022-06-07 06:16:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1654582680000|2022-06-07 06:18:00|1093.7|1092.7|1093.8|1092.8|1093.8|1092.8|1093.7|1092.7|0
1654582750000|2022-06-07 06:19:10|1093.6|1092.6|1093.5|1092.5|1093.6|1092.6|1093.5|1092.5|1
1654582770000|2022-06-07 06:19:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654582780000|2022-06-07 06:19:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1654582790000|2022-06-07 06:19:50|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1
1654582810000|2022-06-07 06:20:10|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1654582820000|2022-06-07 06:20:20|1094|1093|1094.2|1092.7|1094.2|1093|1094|1092.7|0
1654582840000|2022-06-07 06:20:40|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1654582860000|2022-06-07 06:21:00|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1654582870000|2022-06-07 06:21:10|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|2
1654582890000|2022-06-07 06:21:30|1094.5|1093.5|1094.9|1093.4|1094.9|1093.5|1094.5|1093.2|0
1654582980000|2022-06-07 06:23:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654582990000|2022-06-07 06:23:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1654583000000|2022-06-07 06:23:20|1094.9|1093.9|1094.7|1094.1|1094.9|1094.1|1094.7|1093.8|0
1654583020000|2022-06-07 06:23:40|1094.9|1093.9|1094.8|1093.8|1094.9|1093.9|1094.8|1093.8|0
1654583040000|2022-06-07 06:24:00|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|0
1654583090000|2022-06-07 06:24:50|1094.4|1093.8|1094.6|1093.6|1094.6|1093.8|1094.4|1093.6|1
1654583100000|2022-06-07 06:25:00|||||||||1
1654583130000|2022-06-07 06:25:30|1094.5|1093.9|1094.7|1094.1|1094.9|1094.1|1094.5|1093.8|0
1654583150000|2022-06-07 06:25:50|1095|1094|1094.6|1093.6|1095.1|1094.1|1094.4|1093.6|6
1654583160000|2022-06-07 06:26:00|1094.7|1094|1094.7|1094.1|1094.7|1094.1|1094.7|1094|0
1654583200000|2022-06-07 06:26:40|1094.8|1094.2|1095.2|1094.6|1095.6|1094.7|1094.8|1094.2|3
1654583210000|2022-06-07 06:26:50|1095.4|1093.9|1095.2|1094.6|1095.6|1094.6|1095.1|1093.9|0
1654583220000|2022-06-07 06:27:00|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|0
1654583230000|2022-06-07 06:27:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1654583250000|2022-06-07 06:27:30|1095.3|1094.3|1095.4|1093.9|1095.4|1094.3|1095.3|1093.9|0
1654583270000|2022-06-07 06:27:50|1095.3|1094.3|1095.6|1094.6|1095.6|1094.6|1095.2|1094.3|0
1654583280000|2022-06-07 06:28:00|1095.8|1094.8|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|2
1654583290000|2022-06-07 06:28:10|1095.8|1095|1095.8|1094.8|1095.8|1095|1095.8|1094.8|0
1654583300000|2022-06-07 06:28:20|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1
1654583310000|2022-06-07 06:28:30|1094.9|1094.3|1094.1|1093.1|1095.1|1094.3|1093.9|1093.1|14
1654583330000|2022-06-07 06:28:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1654583400000|2022-06-07 06:30:00|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|1
1654583520000|2022-06-07 06:32:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654583530000|2022-06-07 06:32:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1654583630000|2022-06-07 06:33:50|1093.4|1092.8|1093.9|1092.4|1093.9|1092.8|1093.3|1092.4|2
1654583700000|2022-06-07 06:35:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654583740000|2022-06-07 06:35:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|3
1654583820000|2022-06-07 06:37:00|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.9|1092.4|0
1654583920000|2022-06-07 06:38:40|1093.8|1092.8|1094.2|1092.7|1094.2|1092.8|1093.8|1092.7|0
1654584010000|2022-06-07 06:40:10|1093.8|1092.8|1094|1093.4|1094|1093.4|1093.8|1092.8|0
1654584020000|2022-06-07 06:40:20|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1654584050000|2022-06-07 06:40:50|1094.1|1092.6|1094.2|1092.7|1094.2|1092.7|1094.1|1092.6|0
1654584060000|2022-06-07 06:41:00|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1654584070000|2022-06-07 06:41:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1654584090000|2022-06-07 06:41:30|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1654584130000|2022-06-07 06:42:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1654584190000|2022-06-07 06:43:10|1093.7|1092.7|1093.6|1092.6|1093.7|1092.7|1093.6|1092.6|0
1654584200000|2022-06-07 06:43:20|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1654584250000|2022-06-07 06:44:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654584310000|2022-06-07 06:45:10|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1654584330000|2022-06-07 06:45:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654584340000|2022-06-07 06:45:40|1093.5|1092.5|1093.2|1091.7|1093.5|1092.6|1093|1091.7|2
1654584350000|2022-06-07 06:45:50|1092.9|1092.3|1093|1092|1093|1092.3|1092.9|1092|0
1654584370000|2022-06-07 06:46:10|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1654584380000|2022-06-07 06:46:20|1093.8||1093.8||1093.8||1093.8||2
1654584430000|2022-06-07 06:47:10|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654584440000|2022-06-07 06:47:20|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1654584450000|2022-06-07 06:47:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654584460000|2022-06-07 06:47:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1654584480000|2022-06-07 06:48:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654584490000|2022-06-07 06:48:10|1093.3|1092.3|1093.5|1092|1093.6|1092.3|1093.3|1092|0
1654584520000|2022-06-07 06:48:40|1093.4|1092.4|1093.6|1092.6|1093.7|1092.7|1093.4|1092.4|0
1654584530000|2022-06-07 06:48:50|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|0
1654584540000|2022-06-07 06:49:00|1093.9|1092.4|1093.7|1092.7|1093.9|1092.7|1093.7|1092.4|0
1654584600000|2022-06-07 06:50:00|1093.3||1093.3||1093.3||1093.3||0
1654584620000|2022-06-07 06:50:20|1093.6|1092.3|1093.3|1092.3|1093.6|1092.3|1093.3|1092.1|0
1654584660000|2022-06-07 06:51:00|1093.5|1092|1093.2|1092.2|1093.5|1092.2|1093.2|1092|1
1654584700000|2022-06-07 06:51:40|1093|1092.4|1093.2|1092.2|1093.2|1092.4|1093|1092.2|0
1654584760000|2022-06-07 06:52:40|1093|1092.4|1093.3|1092.3|1093.5|1092.4|1093|1092|0
1654584770000|2022-06-07 06:52:50|1093.8|1092.6|1093.7|1092.2|1093.8|1092.6|1093.6|1092.2|0
1654584790000|2022-06-07 06:53:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1654584900000|2022-06-07 06:55:00|1093|1092.4|1093.4|1092.4|1093.4|1092.4|1093|1092.2|1
1654584910000|2022-06-07 06:55:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1654584980000|2022-06-07 06:56:20|1093.6|1092.1|1093.6|1092.6|1093.6|1092.6|1093.3|1092.1|0
1654584990000|2022-06-07 06:56:30|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1654585000000|2022-06-07 06:56:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654585080000|2022-06-07 06:58:00|1093.3|1092.3|1093.4|1092.4|1093.7|1092.4|1093.3|1092.1|0
1654585090000|2022-06-07 06:58:10|1093.6|1092.1|1093.6|1092.1|1093.7|1092.8|1093.3|1092.1|3
1654585130000|2022-06-07 06:58:50|1093.7|1092.2|1093.3|1092.3|1093.7|1092.3|1093.3|1092.2|0
1654585140000|2022-06-07 06:59:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654585200000|2022-06-07 07:00:00|1093.4|1092.4|1093.2|1092.2|1093.4|1092.5|1093.1|1092.2|1
1654585210000|2022-06-07 07:00:10|1092.6|1092|1092.8|1091.8|1092.8|1092.1|1092.5|1091.8|1
1654585220000|2022-06-07 07:00:20|1092.7|1092.1|1092.4|1091.4|1092.7|1092.1|1092.2|1091.4|3
1654585250000|2022-06-07 07:00:50|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1654585260000|2022-06-07 07:01:00|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654585270000|2022-06-07 07:01:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1654585300000|2022-06-07 07:01:40|||||||||1
1654585310000|2022-06-07 07:01:50|||||||||2
1654585350000|2022-06-07 07:02:30|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.7|1091.1|4
1654585360000|2022-06-07 07:02:40|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1654585410000|2022-06-07 07:03:30|1091.8|1090.8|1091.6|1091|1091.8|1091|1091.6|1090.8|0
1654585440000|2022-06-07 07:04:00|1091|1090.4|1091.4|1090.4|1091.7|1090.7|1091|1090.4|2
1654585450000|2022-06-07 07:04:10|1091.6|1090.6|1091.5|1090.9|1092.2|1091.1|1091.5|1090.4|0
1654585460000|2022-06-07 07:04:20|1091.8|1090.8|1092|1091.4|1092|1091.4|1091.8|1090.8|1
1654585560000|2022-06-07 07:06:00|1092.2|1091.2|1093.6|1092.6|1094|1092.6|1092.2|1091.2|5
1654585570000|2022-06-07 07:06:10|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|0
1654585590000|2022-06-07 07:06:30|1093.8|1092.8|1094.7|1093.2|1094.7|1093.2|1093.7|1092.8|1
1654585630000|2022-06-07 07:07:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1654585650000|2022-06-07 07:07:30|1094.3|1093.7|1094.8|1093.8|1094.8|1093.8|1094.3|1093.6|1
1654585660000|2022-06-07 07:07:40|1094.5|1093.9|1095.1|1094.1|1095.1|1094.1|1094.4|1093.8|1
1654585670000|2022-06-07 07:07:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1654585680000|2022-06-07 07:08:00|1094.7|1094.1|1094.6|1093.6|1094.7|1094.1|1094.6|1093.6|1
1654585690000|2022-06-07 07:08:10|1094.4|1093.8|1094.7|1093.7|1094.7|1093.8|1094.4|1093.7|1
1654585710000|2022-06-07 07:08:30|1094.6|1093.6|1094.2|1093.6|1094.6|1093.6|1094.2|1093.6|0
1654585740000|2022-06-07 07:09:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1654585800000|2022-06-07 07:10:00|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1654585820000|2022-06-07 07:10:20|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|2
1654585880000|2022-06-07 07:11:20|1093.7|1093.1|1092.8|1092.2|1093.7|1093.1|1092.8|1091.9|1
1654585930000|2022-06-07 07:12:10|1092.9|1092.3|1092.8|1092.2|1092.9|1092.3|1092.8|1092.2|0
1654585970000|2022-06-07 07:12:50|1092.9|1092.3|1093.8|1092.3|1093.8|1092.3|1092.9|1092.3|1
1654585980000|2022-06-07 07:13:00|1093.5|1092.5|1093.8|1092.3|1093.8|1092.5|1093.5|1092.3|1
1654585990000|2022-06-07 07:13:10|1093.3|1092.5|1093.1|1092.5|1093.3|1092.5|1093.1|1092.5|0
1654586040000|2022-06-07 07:14:00|1093.4|1092.4|1093.4|1092.4|1094|1092.6|1093.2|1092.4|3
1654586140000|2022-06-07 07:15:40|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1654586170000|2022-06-07 07:16:10|1094||1094||1094||1094||1
1654586180000|2022-06-07 07:16:20|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|0
1654586190000|2022-06-07 07:16:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1654586200000|2022-06-07 07:16:40|1094.1|1092.6|1094.1|1093.1|1094.1|1093.1|1093.8|1092.6|4
1654586210000|2022-06-07 07:16:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1654586220000|2022-06-07 07:17:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654586260000|2022-06-07 07:17:40|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.8|1093.1|1
1654586270000|2022-06-07 07:17:50|1093.7|1093|1093.6|1093|1093.7|1093|1093.6|1093|0
1654586280000|2022-06-07 07:18:00|1093.9|1092.4|1093.2|1092.6|1093.9|1092.7|1093.2|1092.4|1
1654586290000|2022-06-07 07:18:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.7|1093.7|1092.3|2
1654586300000|2022-06-07 07:18:20|1093.5|1092.5|1093.1|1092.5|1093.5|1092.7|1093.1|1092.5|0
1654586310000|2022-06-07 07:18:30|1093.2|1092.6|1094.1|1092.6|1094.1|1092.6|1093.2|1092.6|1
1654586320000|2022-06-07 07:18:40|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.2|1092.6|1
1654586330000|2022-06-07 07:18:50|1093.6|1092.6|1093.9|1092.4|1093.9|1092.6|1093.6|1092.4|1
1654586340000|2022-06-07 07:19:00|1093.7|1092.7|1093.2|1092.6|1094.1|1093.1|1093.2|1092.5|4
1654586350000|2022-06-07 07:19:10|1094.1||1094.1||1094.1||1094.1||1
1654586360000|2022-06-07 07:19:20|1094|1092.5|1093.6|1092.6|1094|1092.6|1093.6|1092.5|0
1654586370000|2022-06-07 07:19:30|1093.2||1093.2||1093.2||1093.2||0
1654586400000|2022-06-07 07:20:00|1094.1|1092.4|1094.1|1092.6|1094.1|1092.6|1093.9|1092.4|2
1654586410000|2022-06-07 07:20:10|1093.9|1092.4|1093.2|1092.6|1093.9|1092.8|1093.2|1092.4|0
1654586440000|2022-06-07 07:20:40|||||||||30
1654586450000|2022-06-07 07:20:50|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1654586520000|2022-06-07 07:22:00|1093.9|1092.4|1093.1|1092.5|1093.9|1092.7|1093.1|1092.4|1
1654586530000|2022-06-07 07:22:10|1093.4|1092.8|1094.1|1093.1|1094.1|1093.1|1093.4|1092.8|1
1654586540000|2022-06-07 07:22:20|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.6|1093|1
1654586550000|2022-06-07 07:22:30|1093.7|1092.9|1093.5|1092.9|1093.7|1092.9|1093.5|1092.9|0
1654586580000|2022-06-07 07:23:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1654586590000|2022-06-07 07:23:10|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|0
1654586640000|2022-06-07 07:24:00|1093.9|1092.9|1093.7|1093.1|1094.1|1093.1|1093.7|1092.9|1
1654586690000|2022-06-07 07:24:50|1093.8|1093.2|1093.6|1093|1093.9|1093.3|1093.6|1093|1
1654586720000|2022-06-07 07:25:20|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1654586730000|2022-06-07 07:25:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1654586740000|2022-06-07 07:25:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1654586750000|2022-06-07 07:25:50|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1654586770000|2022-06-07 07:26:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1654586780000|2022-06-07 07:26:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1654586830000|2022-06-07 07:27:10|1093.2|1092.6|1092.5|1091.5|1093.2|1092.6|1092.5|1091.5|4
1654586840000|2022-06-07 07:27:20|1092|1091.4|1092.2|1091.6|1092.3|1091.6|1092|1091.3|1
1654586850000|2022-06-07 07:27:30|1092.1|1091.5|1093.3|1092.3|1093.6|1092.6|1092.1|1091.4|7
1654586860000|2022-06-07 07:27:40|1093|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|0
1654586880000|2022-06-07 07:28:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|2
1654586900000|2022-06-07 07:28:20|1093|1091.5|1092.8|1091.8|1093|1091.8|1092.8|1091.4|1
1654586910000|2022-06-07 07:28:30|1092.6|1092|1092.5|1091.9|1093.3|1092|1091.8|1091.2|3
1654586920000|2022-06-07 07:28:40|1092.3|1091.7|1093.2|1092.2|1093.4|1092.2|1091.7|1091.1|2
1654586940000|2022-06-07 07:29:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1654586960000|2022-06-07 07:29:20|1093.5|1092|1093.3|1092.3|1093.5|1092.3|1093.3|1092|0
1654587000000|2022-06-07 07:30:00|1093.5|1092|1093.5|1092|1093.5|1092.3|1093.3|1092|0
1654587040000|2022-06-07 07:30:40|1093.2|1092.2|1093.2|1092.2|1093.2|1092.3|1092.9|1092.1|0
1654587080000|2022-06-07 07:31:20|1093.4|1091.9|1093.7|1092.2|1093.7|1092.4|1093.3|1091.9|0
1654587090000|2022-06-07 07:31:30|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1654587210000|2022-06-07 07:33:30|||||||||1
1654587290000|2022-06-07 07:34:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1
1654587300000|2022-06-07 07:35:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1654587330000|2022-06-07 07:35:30|||||||||1
1654587480000|2022-06-07 07:38:00|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1654587490000|2022-06-07 07:38:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1654587500000|2022-06-07 07:38:20|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1654587520000|2022-06-07 07:38:40|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1654587530000|2022-06-07 07:38:50|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1654587540000|2022-06-07 07:39:00|1093.6|1092.6|1093.8|1092.3|1093.8|1092.6|1093.6|1092.3|0
1654587550000|2022-06-07 07:39:10|1093.4|1092.4|1092.7|1092.1|1093.5|1092.4|1092.7|1092|0
1654587560000|2022-06-07 07:39:20|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1
1654587570000|2022-06-07 07:39:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654587620000|2022-06-07 07:40:20|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1654587640000|2022-06-07 07:40:40|1092.9|1092.2|1092.8|1092.2|1092.9|1092.2|1092.8|1092.2|1
1654587670000|2022-06-07 07:41:10|1092.7|1092.1|1092.3|1091.3|1092.7|1092.1|1092.3|1091.3|2
1654587700000|2022-06-07 07:41:40|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1654587710000|2022-06-07 07:41:50|1092.4|1091.8|1093.6|1092.6|1093.6|1092.6|1092.4|1091.8|2
1654587720000|2022-06-07 07:42:00|1093.4|1092.4|1093.4|1091.9|1093.5|1092.9|1093.3|1091.9|1
1654587740000|2022-06-07 07:42:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1654587750000|2022-06-07 07:42:30|1093.2|1092.4|1093.4|1092.4|1093.4|1092.4|1093.2|1092.4|0
1654587770000|2022-06-07 07:42:50|1093.3|1092.3|1093.4|1092.4|1093.4|1092.4|1093.3|1092.3|0
1654587780000|2022-06-07 07:43:00|1093.3|1092.3|1093.1|1092.1|1093.3|1092.3|1092.8|1091.4|1
1654587800000|2022-06-07 07:43:20|||||||||1
1654587820000|2022-06-07 07:43:40|1092.8|1092.2|1092.6|1091.6|1092.8|1092.2|1092.6|1091.6|0
1654587830000|2022-06-07 07:43:50|1092.3|1091.7|1092.1|1091.1|1092.5|1091.7|1092|1091.1|0
1654587840000|2022-06-07 07:44:00|1091.8|1091.2|1092|1091.4|1092.2|1091.4|1091.8|1091.1|1
1654587850000|2022-06-07 07:44:10|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654587880000|2022-06-07 07:44:40|||||||||1
1654587890000|2022-06-07 07:44:50|1092.4|1091.8|1092.9|1091.4|1093.4|1092.8|1092.4|1091.4|2
1654587900000|2022-06-07 07:45:00|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1654587910000|2022-06-07 07:45:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1654587930000|2022-06-07 07:45:30|1092.9|1091.4|1092.9|1091.4|1092.9|1091.7|1092.3|1091.4|2
1654587940000|2022-06-07 07:45:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1654587960000|2022-06-07 07:46:00|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1654587980000|2022-06-07 07:46:20|1092.9|1091.4|1093.2|1091.7|1093.2|1091.7|1092.9|1091.4|1
1654587990000|2022-06-07 07:46:30|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|2
1654588020000|2022-06-07 07:47:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654588030000|2022-06-07 07:47:10|1092.8|1092.2|1092.2|1091.6|1092.8|1092.2|1092.2|1091.6|0
1654588070000|2022-06-07 07:47:50|1092.3|1091.7|1092.4|1091.8|1092.4|1091.8|1092.3|1091.7|0
1654588130000|2022-06-07 07:48:50|1093|1092.4|1094.6|1093.6|1094.6|1093.9|1093|1092.4|6
1654588140000|2022-06-07 07:49:00|1094.4|1093.8|1094.7|1093.7|1094.7|1093.8|1094.4|1093.7|0
1654588150000|2022-06-07 07:49:10|||||||||1
1654588160000|2022-06-07 07:49:20|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1
1654588190000|2022-06-07 07:49:50|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|5
1654588230000|2022-06-07 07:50:30|1095.1|1094.2|1095.2|1094.2|1095.2|1094.2|1095.1|1094.2|0
1654588240000|2022-06-07 07:50:40|1094.7|1094.1|1095.5|1094.5|1095.5|1094.5|1094.7|1094.1|2
1654588250000|2022-06-07 07:50:50|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1654588260000|2022-06-07 07:51:00|1095.1|1094.5|1094.8|1093.8|1095.2|1094.5|1094.7|1093.7|1
1654588270000|2022-06-07 07:51:10|1095|1093.5|1095.2|1093.7|1095.2|1093.7|1094|1093.3|1
1654588280000|2022-06-07 07:51:20|1095.3|1093.8|1094.8|1094.2|1095.3|1094.2|1094.8|1093.8|0
1654588290000|2022-06-07 07:51:30|1094.5|1093.9|1094.7|1093.2|1094.7|1093.9|1094.2|1093.2|4
1654588300000|2022-06-07 07:51:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1654588310000|2022-06-07 07:51:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1654588350000|2022-06-07 07:52:30||1092.9||1092.9||1092.9||1092.9|0
1654588360000|2022-06-07 07:52:40|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1654588380000|2022-06-07 07:53:00|1094.1|1093.5|1094.7|1093.2|1094.7|1093.5|1094.1|1093|3
1654588400000|2022-06-07 07:53:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1654588410000|2022-06-07 07:53:30|1094.2|1093.6|1094.7|1093.2|1094.7|1093.6|1094.2|1093.2|1
1654588440000|2022-06-07 07:54:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1654588450000|2022-06-07 07:54:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1654588490000|2022-06-07 07:54:50|1095|1093.5|1095.2|1093.7|1095.2|1093.7|1095|1093.5|0
1654588500000|2022-06-07 07:55:00|1094.8|1093.8|1094.9|1093.4|1094.9|1093.8|1094.8|1093.4|0
1654588550000|2022-06-07 07:55:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1
1654588560000|2022-06-07 07:56:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1654588570000|2022-06-07 07:56:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1
1654588600000|2022-06-07 07:56:40|1095|1093.5|1094.8|1093.8|1095.3|1093.8|1094.8|1093.4|1
1654588610000|2022-06-07 07:56:50|1095|1093.5|1094.9|1093.4|1095|1093.5|1094.9|1093.4|0
1654588660000|2022-06-07 07:57:40|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1654588670000|2022-06-07 07:57:50|1094.9|1093.4|1094.7|1093.2|1094.9|1093.4|1094.7|1093.2|1
1654588700000|2022-06-07 07:58:20|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1654588780000|2022-06-07 07:59:40|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1
1654588790000|2022-06-07 07:59:50|1094.8|1093.8|1095.2|1093.7|1095.2|1093.8|1094.8|1093.5|1
1654588800000|2022-06-07 08:00:00|1094.9|1093.9|1095|1093.5|1095.1|1094.4|1094.9|1093.5|1
1654588840000|2022-06-07 08:00:40|1094.8|1093.8|1095.2|1093.7|1095.2|1093.8|1094.8|1093.6|0
1654588850000|2022-06-07 08:00:50|1095.1|1094.1|1095.5|1094|1095.5|1094.1|1095.1|1093.7|0
1654588860000|2022-06-07 08:01:00|1095.2|1094.2|1095.2|1093.7|1095.2|1094.2|1095.2|1093.7|0
1654588880000|2022-06-07 08:01:20|1095.3|1093.8|1095.1|1094.1|1095.3|1094.1|1095.1|1093.8|0
1654588900000|2022-06-07 08:01:40|1095.3|1093.8|1095.2|1093.7|1095.3|1093.8|1095.2|1093.7|0
1654588920000|2022-06-07 08:02:00|1095|1094|1095.1|1094.1|1095.1|1094.1|1095|1094|0
1654588930000|2022-06-07 08:02:10|||||||||2
1654588980000|2022-06-07 08:03:00|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1654588990000|2022-06-07 08:03:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1654589040000|2022-06-07 08:04:00|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1654589050000|2022-06-07 08:04:10|||||||||1
1654589090000|2022-06-07 08:04:50|1095.5|1094.7|1095.3|1094.7|1095.5|1094.7|1095.3|1094.7|3
1654589100000|2022-06-07 08:05:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1654589130000|2022-06-07 08:05:30|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|0
1654589140000|2022-06-07 08:05:40|1095.8|1094.8|1093.8|1092.8|1095.8|1094.8|1093.8|1092.8|16
1654589180000|2022-06-07 08:06:20||1093.2||1093.2||1093.2||1093.2|0
1654589190000|2022-06-07 08:06:30|1094|1093|1094.4|1093.4|1094.4|1093.4|1094|1093|0
1654589200000|2022-06-07 08:06:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1654589210000|2022-06-07 08:06:50|1094.5|1093.5|1095.2|1093.7|1095.2|1093.7|1094.5|1093.5|0
1654589220000|2022-06-07 08:07:00|1095.1|1094.1|1095.2|1093.7|1095.2|1094.1|1095|1093.7|0
1654589240000|2022-06-07 08:07:20|1094.8|1093.3|1094.7|1093.2|1094.8|1093.3|1094.7|1093.2|4
1654589270000|2022-06-07 08:07:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654589320000|2022-06-07 08:08:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|9
1654589330000|2022-06-07 08:08:50|1092.4|1091.8|1092.1|1091.5|1092.5|1091.8|1092.1|1091.5|14
1654589340000|2022-06-07 08:09:00|1092.7|1091.7|1092.8|1091.3|1092.9|1091.7|1092.7|1091.3|5
1654589350000|2022-06-07 08:09:10|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1654589360000|2022-06-07 08:09:20|1092.6|1092|1092.4|1091.4|1092.6|1092|1092.4|1091.4|3
1654589380000|2022-06-07 08:09:40|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654589410000|2022-06-07 08:10:10|1092.4|1091.4|1093.5|1092|1093.5|1092|1092.4|1091.2|7
1654589430000|2022-06-07 08:10:30|1093.6|1092.1|1092.4|1091.4|1093.6|1092.1|1092.4|1091.3|9
1654589440000|2022-06-07 08:10:40|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1
1654589450000|2022-06-07 08:10:50|||||||||1
1654589460000|2022-06-07 08:11:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|15
1654589470000|2022-06-07 08:11:10|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1654589480000|2022-06-07 08:11:20|1092|1090.5|1092.2|1090.7|1092.2|1090.8|1091.8|1090.5|0
1654589520000|2022-06-07 08:12:00|1092|1091|1092.1|1091.1|1092.1|1091.1|1092|1091|0
1654589550000|2022-06-07 08:12:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1
1654589560000|2022-06-07 08:12:40|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1654589570000|2022-06-07 08:12:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654589590000|2022-06-07 08:13:10|1092.1|1091.5|1092.4|1090.9|1092.5|1091.5|1092.1|1090.9|1
1654589610000|2022-06-07 08:13:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|1
1654589680000|2022-06-07 08:14:40|1092.4|1090.9|1092.5|1091|1092.5|1091|1092.4|1090.9|2
1654589690000|2022-06-07 08:14:50|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1654589760000|2022-06-07 08:16:00|1092.5|1091|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1654589810000|2022-06-07 08:16:50|1091.9|1091.3|1092.5|1091|1092.5|1091.3|1091.9|1091|1
1654589820000|2022-06-07 08:17:00|1092.8|1091.3|1092.5|1091|1092.8|1091.3|1092.4|1090.9|0
1654589830000|2022-06-07 08:17:10|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1654589860000|2022-06-07 08:17:40|1092.2|1091.6|1092.7|1091.7|1092.7|1091.7|1092.2|1091.6|0
1654589870000|2022-06-07 08:17:50|1092.8|1091.8|1092.7|1091.2|1092.8|1092.1|1092.7|1091.2|1
1654589880000|2022-06-07 08:18:00|1092.6|1092|1093.5|1092.5|1093.5|1092.5|1092.6|1092|0
1654589890000|2022-06-07 08:18:10|1093.6|1092.6|1093.5|1092|1093.6|1092.9|1093.4|1091.9|1
1654589940000|2022-06-07 08:19:00|1093.2|1092.2|1093.3|1092.3|1093.7|1092.3|1093.2|1092.2|1
1654590000000|2022-06-07 08:20:00|1093.5|1092|1093.3|1092.3|1093.5|1092.3|1093.3|1092|0
1654590010000|2022-06-07 08:20:10|1093.4|1092.8|1093.5|1092.9|1093.8|1092.9|1093.4|1092.8|0
1654590020000|2022-06-07 08:20:20|1093.7|1092.7|1093.3|1092.3|1093.7|1092.7|1093.3|1092.3|1
1654590050000|2022-06-07 08:20:50|1093.2|1092.2|1093.1|1092.1|1093.2|1092.2|1093.1|1092.1|1
1654590060000|2022-06-07 08:21:00|1092.7|1091.1|1092.4|1090.9|1092.7|1091.4|1092.4|1090.9|0
1654590070000|2022-06-07 08:21:10|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|12
1654590080000|2022-06-07 08:21:20|1090.8|1090.2|1090.7|1090.1|1090.8|1090.2|1090.7|1090.1|2
1654590100000|2022-06-07 08:21:40|||||||||1
1654590120000|2022-06-07 08:22:00|1091|1090.4|1091.3|1090.3|1091.3|1090.4|1091|1090.3|1
1654590160000|2022-06-07 08:22:40|1091.5|1090|1091.7|1090.2|1091.7|1090.3|1091.3|1090|0
1654590190000|2022-06-07 08:23:10|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|1
1654590230000|2022-06-07 08:23:50|1092|1090.5|1091.8|1090.3|1092|1090.5|1091.8|1090.3|0
1654590240000|2022-06-07 08:24:00|1092|1090.5|1092.2|1090.7|1092.2|1090.7|1091.8|1090.3|0
1654590290000|2022-06-07 08:24:50|1092.4|1091.2|1092.5|1091|1092.5|1091.2|1092.4|1090.9|0
1654590340000|2022-06-07 08:25:40|1091.9|1091.3|1092.5|1091|1092.5|1091.3|1091.9|1091|0
1654590410000|2022-06-07 08:26:50|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1654590420000|2022-06-07 08:27:00|1092.1|1091.1|1091.8|1091.2|1092.1|1091.2|1091.8|1091.1|0
1654590430000|2022-06-07 08:27:10|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1654590440000|2022-06-07 08:27:20|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1
1654590470000|2022-06-07 08:27:50|1091.7|1090.7|1092.2|1090.7|1092.2|1090.7|1091.7|1090.5|1
1654590480000|2022-06-07 08:28:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1654590490000|2022-06-07 08:28:10|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1654590590000|2022-06-07 08:29:50|1091.8|1090.8|1092.2|1090.7|1092.2|1090.8|1091.8|1090.7|0
1654590600000|2022-06-07 08:30:00|1091.9|1090.9|1092|1090.5|1092|1090.9|1091.9|1090.5|0
1654590660000|2022-06-07 08:31:00|1092.1|1090.6|1092|1090.5|1092.2|1090.7|1092|1090.5|1
1654590720000|2022-06-07 08:32:00|1091.7|1090.7|1092|1090.5|1092|1090.7|1091.7|1090.5|0
1654590740000|2022-06-07 08:32:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1654590770000|2022-06-07 08:32:50|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1654590790000|2022-06-07 08:33:10|1091.8|1090.8|1092|1091.4|1092|1091.4|1091.8|1090.5|3
1654590880000|2022-06-07 08:34:40|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1654590890000|2022-06-07 08:34:50|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1654590900000|2022-06-07 08:35:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|1
1654590920000|2022-06-07 08:35:20|1092.8|1091.8|1092.9|1091.9|1092.9|1092.1|1092.7|1091.8|0
1654590930000|2022-06-07 08:35:30|1093|1092|1093.6|1092.6|1093.6|1092.6|1093|1092|20
1654590940000|2022-06-07 08:35:40|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|3
1654590950000|2022-06-07 08:35:50|1093.3|1092.3|1094|1092.5|1094|1092.5|1093.3|1092.3|25
1654590960000|2022-06-07 08:36:00|1093.9|1092.4|1094|1092.5|1094|1092.7|1093.7|1092.4|1
1654590980000|2022-06-07 08:36:20|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|4
1654590990000|2022-06-07 08:36:30|||||||||2
1654591030000|2022-06-07 08:37:10|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1654591040000|2022-06-07 08:37:20|||||||||1
1654591050000|2022-06-07 08:37:30|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1654591100000|2022-06-07 08:38:20|||||||||2
1654591130000|2022-06-07 08:38:50|1094.2|1092.7|1093.5|1092.5|1094.2|1092.7|1093.5|1092.2|5
1654591140000|2022-06-07 08:39:00|1093.6|1092.6|1094.4|1092.9|1094.5|1093.1|1093.6|1092.6|3
1654591150000|2022-06-07 08:39:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654591170000|2022-06-07 08:39:30|1094.4|1093.8|1094.8|1093.8|1094.8|1093.9|1094.4|1093.8|0
1654591180000|2022-06-07 08:39:40|1094.7|1094.1|1095.1|1094.5|1095.1|1094.5|1094.7|1094.1|0
1654591220000|2022-06-07 08:40:20|1095.2|1094.1|1095.2|1093.7|1095.2|1094.1|1095.2|1093.7|1
1654591260000|2022-06-07 08:41:00|1094.9|1094.3|1095.3|1093.8|1095.3|1094.3|1094.9|1093.8|1
1654591270000|2022-06-07 08:41:10|1095.2|1093.7|1094.8|1093.8|1095.2|1093.9|1094.8|1093.7|0
1654591380000|2022-06-07 08:43:00|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1654591390000|2022-06-07 08:43:10|||||||||1
1654591400000|2022-06-07 08:43:20|1095|1094.4|1095.6|1094.6|1095.6|1094.6|1095|1094.4|4
1654591410000|2022-06-07 08:43:30|1095.5|1094.9|1096|1095.4|1096.1|1095.4|1095.5|1094.9|6
1654591420000|2022-06-07 08:43:40|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1
1654591430000|2022-06-07 08:43:50|1095.8|1094.8|1095.6|1095|1095.8|1095.2|1095.6|1094.8|0
1654591440000|2022-06-07 08:44:00|1095.5|1094.9|1095.6|1094.6|1095.8|1094.9|1095.5|1094.6|2
1654591450000|2022-06-07 08:44:10|1095.8|1095|1096.2|1094.7|1096.2|1095|1095.8|1094.6|4
1654591490000|2022-06-07 08:44:50|1096|1095|1095.8|1095.2|1096.1|1095.2|1095.8|1095|0
1654591500000|2022-06-07 08:45:00|1095.9|1094.9|1096.2|1095.6|1096.3|1095.7|1095.8|1094.5|3
1654591510000|2022-06-07 08:45:10|1096.3|1095.7|1096.6|1096|1096.8|1096|1096.3|1095.7|1
1654591520000|2022-06-07 08:45:20|1096.3|1095.7|1096.6|1096|1096.6|1096|1096.3|1095.7|1
1654591530000|2022-06-07 08:45:30|1096.7|1096.1|1096.6|1095.6|1096.8|1096.1|1096.6|1095.6|1
1654591540000|2022-06-07 08:45:40|1096.3|1095.7|1096.1|1095.5|1096.3|1095.7|1096.1|1095.5|0
1654591550000|2022-06-07 08:45:50|1096|1095.4|1095.7|1094.2|1096|1095.4|1095.7|1094.2|4
1654591570000|2022-06-07 08:46:10|1095.6|1094.1|1094.7|1093.7|1095.6|1094.1|1094.7|1093.7|1
1654591580000|2022-06-07 08:46:20|1095.5|1094|1095.4|1094.4|1095.5|1094.4|1095.4|1094|0
1654591590000|2022-06-07 08:46:30|1095.5|1094|1094.8|1093.3|1095.5|1094.1|1094.6|1093.3|0
1654591600000|2022-06-07 08:46:40|1094.1|1093.5|1094.2|1093.2|1095.1|1093.8|1094.1|1093.2|6
1654591610000|2022-06-07 08:46:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1654591620000|2022-06-07 08:47:00|1094.2|1092.7|1093.8|1092.3|1094.2|1093|1093.8|1092.3|1
1654591630000|2022-06-07 08:47:10|1093.3|1092|1093.4|1091.9|1093.5|1092|1093.3|1091.9|0
1654591640000|2022-06-07 08:47:20|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1654591660000|2022-06-07 08:47:40|1093.4|1091.9|1093.3|1091.8|1093.4|1091.9|1093.3|1091.8|0
1654591680000|2022-06-07 08:48:00|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|0
1654591690000|2022-06-07 08:48:10|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1654591700000|2022-06-07 08:48:20|1092.1|1091.5|1090.5|1089.9|1092.1|1091.5|1090.5|1089.9|22
1654591710000|2022-06-07 08:48:30|1089.7|1088.7|1089.2|1088.2|1089.7|1088.7|1089.1|1088.1|100
1654591720000|2022-06-07 08:48:40|1089.5|1088|1089.7|1088.2|1089.8|1088.4|1089.4|1088|7
1654591730000|2022-06-07 08:48:50|1089.8|1088.3|1089.7|1088.2|1090|1088.7|1089.5|1088.2|4
1654591740000|2022-06-07 08:49:00|1089.1|1088.5|1089|1088.4|1089.1|1088.5|1089|1088.4|0
1654591760000|2022-06-07 08:49:20|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1
1654591770000|2022-06-07 08:49:30|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1654591780000|2022-06-07 08:49:40|1089.7|1088.7|1090|1088.5|1090|1088.7|1089.7|1088.5|0
1654591790000|2022-06-07 08:49:50|1089.7|1088.7|1089.5|1088.9|1089.7|1088.9|1089.5|1088.6|0
1654591800000|2022-06-07 08:50:00|1089.8|1089.2|1091.7|1090.2|1092|1090.5|1089.8|1089.2|7
1654591810000|2022-06-07 08:50:10|||||||||1
1654591820000|2022-06-07 08:50:20|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|0
1654591840000|2022-06-07 08:50:40|1091.9|1090.4|1092|1090.5|1092|1090.5|1091.9|1090.4|0
1654591850000|2022-06-07 08:50:50|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|50
1654591860000|2022-06-07 08:51:00|1092.8|1091.8|1093.5|1092|1093.5|1092|1092.8|1091.8|0
1654591880000|2022-06-07 08:51:20|1093|1091.1|1091.3|1090.7|1093|1091.1|1091.3|1090.6|2
1654591890000|2022-06-07 08:51:30|1091.5|1090.3|1091.7|1090.2|1091.7|1090.3|1090.9|1090|1
1654591910000|2022-06-07 08:51:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1654591970000|2022-06-07 08:52:50|1091.4|1089.9|1091.7|1090.2|1091.7|1090.2|1091.4|1089.9|4
1654591980000|2022-06-07 08:53:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1654591990000|2022-06-07 08:53:10|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1654592080000|2022-06-07 08:54:40|1091.6|1090.1|1091.7|1090.2|1091.7|1090.2|1091.6|1090.1|0
1654592100000|2022-06-07 08:55:00|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|2
1654592110000|2022-06-07 08:55:10|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1654592120000|2022-06-07 08:55:20|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|0
1654592140000|2022-06-07 08:55:40|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|0
1654592160000|2022-06-07 08:56:00|1092.5|1091|1092.6|1091.1|1092.7|1091.2|1092.5|1091|2
1654592170000|2022-06-07 08:56:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654592200000|2022-06-07 08:56:40|1092|1090.7|1092.2|1090.7|1092.2|1090.7|1092|1090.7|0
1654592220000|2022-06-07 08:57:00|||||||||1
1654592290000|2022-06-07 08:58:10|1092|1090.5|1092.2|1090.7|1092.2|1090.9|1091.9|1090.5|70
1654592300000|2022-06-07 08:58:20|1092.1|1090.6|1090.5|1089|1092.1|1090.6|1090.2|1088.7|15
1654592310000|2022-06-07 08:58:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654592330000|2022-06-07 08:58:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|14
1654592340000|2022-06-07 08:59:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1
1654592350000|2022-06-07 08:59:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1654592370000|2022-06-07 08:59:30|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|2
1654592390000|2022-06-07 08:59:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1654592400000|2022-06-07 09:00:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1654592450000|2022-06-07 09:00:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1654592460000|2022-06-07 09:01:00|1090.3|1089.3|1090.9|1089.4|1090.9|1089.4|1090.1|1089|4
1654592520000|2022-06-07 09:02:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1654592560000|2022-06-07 09:02:40|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1654592570000|2022-06-07 09:02:50|||||||||1
1654592580000|2022-06-07 09:03:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1654592600000|2022-06-07 09:03:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1654592610000|2022-06-07 09:03:30|1091.6|1090.2|1091.6|1090.1|1091.6|1090.2|1091.6|1090.1|1
1654592620000|2022-06-07 09:03:40|1091.7|1090.2|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|0
1654592650000|2022-06-07 09:04:10|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1654592680000|2022-06-07 09:04:40|1091.8|1090.8|1092.5|1091|1092.5|1091|1091.8|1090.8|1
1654592700000|2022-06-07 09:05:00|1092.1|1091.1|1092|1091.4|1092.1|1091.4|1092|1091.1|2
1654592710000|2022-06-07 09:05:10|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1654592750000|2022-06-07 09:05:50|1091.8|1091.2|1091.9|1090.9|1092.1|1091.2|1091.7|1090.5|2
1654592760000|2022-06-07 09:06:00|1092.1|1091.1|1092.2|1090.7|1092.3|1091.1|1091.8|1090.6|0
1654592770000|2022-06-07 09:06:10|1091.8|1090.8|1092|1090.5|1092.2|1090.9|1091.7|1090.5|0
1654592780000|2022-06-07 09:06:20|1091.3|1090.7|1092|1090.5|1092|1090.7|1091.3|1090.5|0
1654592790000|2022-06-07 09:06:30|1091.5|1090.7|1090.7|1089.2|1091.5|1090.7|1090.2|1089|2
1654592850000|2022-06-07 09:07:30|1090.6|1089.6|1091.1|1089.6|1091.1|1089.6|1090.6|1089.5|2
1654592860000|2022-06-07 09:07:40|1091.5|1090|1091.6|1090.1|1091.6|1090.1|1091.5|1090|1
1654592870000|2022-06-07 09:07:50|1091.8|1090.3|1092.2|1090.7|1092.2|1090.7|1091.8|1090.3|0
1654592900000|2022-06-07 09:08:20|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|0
1654592930000|2022-06-07 09:08:50|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1
1654592940000|2022-06-07 09:09:00|1091.6|1090.1|1091.7|1090.2|1091.7|1090.2|1091.6|1090.1|0
1654592970000|2022-06-07 09:09:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1654593000000|2022-06-07 09:10:00|1091.4|1089.9|1091.2|1089.7|1091.4|1089.9|1091.2|1089.7|0
1654593020000|2022-06-07 09:10:20|||||||||3
1654593040000|2022-06-07 09:10:40|||||||||1
1654593050000|2022-06-07 09:10:50|||||||||1
1654593100000|2022-06-07 09:11:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|12
1654593150000|2022-06-07 09:12:30|||||||||22
1654593170000|2022-06-07 09:12:50|||||||||1
1654593180000|2022-06-07 09:13:00|||||||||23
1654593190000|2022-06-07 09:13:10|1090.5|1089.9|1091.3|1090.3|1091.3|1090.3|1090.4|1089.8|1
1654593200000|2022-06-07 09:13:20|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1654593220000|2022-06-07 09:13:40|1091.5|1090.5|1091.8|1090.8|1091.8|1090.8|1091.5|1090.5|0
1654593250000|2022-06-07 09:14:10|||||||||1
1654593290000|2022-06-07 09:14:50|1092|1091.2|1092.5|1091|1092.5|1091.2|1092|1090.9|2
1654593300000|2022-06-07 09:15:00|1092.3|1090.8|1093|1092|1093|1092|1092.3|1090.8|2
1654593310000|2022-06-07 09:15:10|1093.1|1091.6|1092.8|1091.8|1093.1|1091.8|1092.7|1091.5|0
1654593320000|2022-06-07 09:15:20|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1654593330000|2022-06-07 09:15:30|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1654593340000|2022-06-07 09:15:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1654593370000|2022-06-07 09:16:10|1092.4|1091.4|1092.3|1091.3|1092.4|1091.4|1092.3|1091.3|1
1654593410000|2022-06-07 09:16:50|1092|1091|1091.8|1090.3|1092|1091|1091.6|1090.3|4
1654593420000|2022-06-07 09:17:00|1091.7|1090.2|1091.2|1090.2|1091.7|1090.5|1091.1|1090.2|2
1654593430000|2022-06-07 09:17:10|1091.3|1090.3|1091.1|1090.1|1091.3|1090.3|1091.1|1089.7|40
1654593450000|2022-06-07 09:17:30|1091.3|1089.8|1091.1|1090.1|1091.3|1090.1|1091.1|1089.7|0
1654593470000|2022-06-07 09:17:50|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|2
1654593490000|2022-06-07 09:18:10|1091.9|1090.4|1092.5|1091|1092.5|1091|1091.9|1090.4|0
1654593510000|2022-06-07 09:18:30|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1654593540000|2022-06-07 09:19:00|1092.3|1091.3|1092.5|1091|1092.5|1091.3|1092.3|1090.9|0
1654593580000|2022-06-07 09:19:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1654593600000|2022-06-07 09:20:00|1093.2|1091.7|1093|1092|1093.2|1092|1093|1091.7|0
1654593610000|2022-06-07 09:20:10|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654593620000|2022-06-07 09:20:20|1093.4|1092.8|1093.9|1092.9|1093.9|1093.2|1093.4|1092.8|6
1654593630000|2022-06-07 09:20:30|1093.8|1092.8|1094.4|1092.9|1094.4|1093.2|1093.8|1092.8|1
1654593650000|2022-06-07 09:20:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1654593680000|2022-06-07 09:21:20|1094.5|1093|1094.4|1092.9|1094.5|1093|1094.4|1092.9|0
1654593690000|2022-06-07 09:21:30|1094.2|1093.2|1094.3|1093.3|1094.3|1093.3|1094.2|1093.2|0
1654593700000|2022-06-07 09:21:40|1094.5|1093.7|1094.6|1093.6|1094.6|1093.7|1094.5|1093.5|1
1654593720000|2022-06-07 09:22:00|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|7
1654593740000|2022-06-07 09:22:20|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1
1654593750000|2022-06-07 09:22:30|||||||||1
1654593820000|2022-06-07 09:23:40|||||||||1
1654593840000|2022-06-07 09:24:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1654593850000|2022-06-07 09:24:10|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1654593870000|2022-06-07 09:24:30|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.8|0
1654593880000|2022-06-07 09:24:40|1094.1|1093.2|1094.1|1093.1|1094.1|1093.2|1094.1|1093.1|1
1654593890000|2022-06-07 09:24:50|||||||||1
1654593900000|2022-06-07 09:25:00|||||||||1
1654593910000|2022-06-07 09:25:10|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|5
1654593920000|2022-06-07 09:25:20|1093.7|1093.1|1093.8|1092.8|1093.8|1093.2|1093.7|1092.8|4
1654593930000|2022-06-07 09:25:30|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1654593960000|2022-06-07 09:26:00|1093.6|1093|1093.6|1093|1093.8|1093.2|1093.6|1093|0
1654593970000|2022-06-07 09:26:10|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.6|1093|0
1654593990000|2022-06-07 09:26:30|1093.9|1093.3|1094.1|1093.1|1094.1|1093.4|1093.9|1093.1|4
1654594000000|2022-06-07 09:26:40|1093.9|1093.3|1093.5|1092.9|1094.3|1093.4|1093.5|1092.8|9
1654594010000|2022-06-07 09:26:50|1093.8|1092.8|1093.5|1092.9|1093.8|1092.9|1093.5|1092.8|43
1654594020000|2022-06-07 09:27:00|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1654594030000|2022-06-07 09:27:10|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.8|0
1654594040000|2022-06-07 09:27:20|1093.6|1093|1093.8|1092.8|1093.8|1093|1093.6|1092.8|0
1654594050000|2022-06-07 09:27:30|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.8|0
1654594070000|2022-06-07 09:27:50|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.8|0
1654594100000|2022-06-07 09:28:20|1094.1|1092.6|1093.8|1092.8|1094.1|1092.8|1093.8|1092.6|0
1654594110000|2022-06-07 09:28:30|1094.3|1093.7|1095.6|1095|1095.6|1095|1094.3|1093.7|19
1654594120000|2022-06-07 09:28:40|1095.8|1094.8|1095.8|1094.8|1095.8|1095.1|1095.5|1094.8|16
1654594130000|2022-06-07 09:28:50|1095.9|1094.9|1095.1|1094.1|1095.9|1095|1095.1|1094.1|8
1654594140000|2022-06-07 09:29:00|1094.8|1094.2|1095.8|1094.3|1095.8|1094.8|1094.8|1094.2|2
1654594150000|2022-06-07 09:29:10|1095.5|1094.9|1096.3|1095.3|1096.4|1095.3|1095|1094|29
1654594160000|2022-06-07 09:29:20|1096.4|1095.4|1096.9|1096.3|1096.9|1096.3|1096.4|1095.4|3
1654594170000|2022-06-07 09:29:30|1097.3|1095.8|1097.8|1096.8|1097.8|1097.1|1096.7|1095.6|2
1654594180000|2022-06-07 09:29:40|1097.7|1096.2|1097|1096|1097.7|1096.2|1097|1095.7|3
1654594190000|2022-06-07 09:29:50|1097.2|1096.4|1097.1|1096.1|1097.2|1096.4|1096.8|1095.7|0
1654594200000|2022-06-07 09:30:00|1097.2|1095.7|1096.1|1094.6|1097.2|1096|1096.1|1094.6|4
1654594210000|2022-06-07 09:30:10|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|4
1654594220000|2022-06-07 09:30:20|1096.5|1095|1096.1|1094.6|1096.5|1095|1096.1|1094.6|0
1654594230000|2022-06-07 09:30:30|1096.5|1095|1096.3|1094.8|1096.5|1095|1096.3|1094.8|0
1654594240000|2022-06-07 09:30:40|1096.2|1094.7|1096.2|1095.6|1096.3|1095.6|1095.7|1094.2|10
1654594250000|2022-06-07 09:30:50|1096.5|1095.5|1097.1|1095.6|1097.1|1095.6|1096.3|1094.8|4
1654594260000|2022-06-07 09:31:00|1097|1095.5|1096.8|1095.8|1097.1|1095.8|1096.8|1095.5|0
1654594270000|2022-06-07 09:31:10|1097|1095.5|1096.3|1095.7|1097|1095.7|1096.3|1095.5|0
1654594280000|2022-06-07 09:31:20|1097|1095.5|1097.2|1095.7|1097.2|1095.7|1097|1095.5|1
1654594290000|2022-06-07 09:31:30|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|2
1654594300000|2022-06-07 09:31:40|1097.8|1096.8|1097.8|1097.2|1097.8|1097.2|1097.8|1096.8|3
1654594310000|2022-06-07 09:31:50|1097.7|1097.1|1097.7|1097.1|1097.8|1097.1|1097.6|1096.8|0
1654594320000|2022-06-07 09:32:00|1098.5|1097|1098.5|1097|1098.5|1097|1098.4|1096.9|5
1654594340000|2022-06-07 09:32:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1654594350000|2022-06-07 09:32:30|1097.9|1097.3|1098.6|1097.1|1098.8|1097.8|1097.9|1096.6|8
1654594360000|2022-06-07 09:32:40|1098.7|1097.2|1098.8|1097.8|1098.8|1097.8|1098.6|1097.2|0
1654594370000|2022-06-07 09:32:50|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|1
1654594380000|2022-06-07 09:33:00|1098.8|1097.3|1097.4|1096.8|1098.8|1097.3|1097.4|1096.8|1
1654594400000|2022-06-07 09:33:20|1097.5|1096.9|1097.4|1096.8|1097.6|1097|1097.4|1096.8|5
1654594410000|2022-06-07 09:33:30|1097.6|1097|1098.1|1097.1|1098.1|1097.2|1097.6|1097|2
1654594420000|2022-06-07 09:33:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1654594430000|2022-06-07 09:33:50|1098.3|1097.3|1099|1097.5|1099|1097.5|1098.3|1097.3|3
1654594440000|2022-06-07 09:34:00|1098.3|1097.7|1097.4|1096.8|1098.3|1097.7|1097.4|1096.8|8
1654594460000|2022-06-07 09:34:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1654594470000|2022-06-07 09:34:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1654594500000|2022-06-07 09:35:00|1097.7|1097.1|1097.5|1096.9|1097.8|1097.1|1097.5|1096.8|4
1654594530000|2022-06-07 09:35:30|||||||||2
1654594550000|2022-06-07 09:35:50|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|1
1654594560000|2022-06-07 09:36:00|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1654594630000|2022-06-07 09:37:10|1097.8|1096.8|1097.4|1096.8|1097.8|1096.9|1097.4|1096.8|3
1654594660000|2022-06-07 09:37:40|||||||||3
1654594670000|2022-06-07 09:37:50|||||||||1
1654594850000|2022-06-07 09:40:50|||||||||1
1654594880000|2022-06-07 09:41:20|1097.8|1097.2|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|3
1654594920000|2022-06-07 09:42:00||1096.8||1096.8||1096.8||1096.8|2
1654594990000|2022-06-07 09:43:10|1096.1|1094.6|1096.1|1095.1|1096.5|1095.3|1095.8|1094.6|2
1654595010000|2022-06-07 09:43:30|1095.2|1093.7|1094.7|1093.7|1095.2|1093.8|1094.7|1093.7|5
1654595020000|2022-06-07 09:43:40|1094.8|1093.8|1095.5|1094|1095.5|1094.1|1094.8|1093.8|0
1654595030000|2022-06-07 09:43:50|1094.7|1094.1|1095.1|1094.1|1095.6|1094.6|1094.7|1094.1|2
1654595060000|2022-06-07 09:44:20|1095.5|1094|1095.2|1094.2|1095.5|1094.2|1095.2|1094|0
1654595140000|2022-06-07 09:45:40|1095|1094.4|1095.8|1094.8|1096.1|1094.8|1095|1094.2|1
1654595150000|2022-06-07 09:45:50|1095.6|1095|1096.1|1094.6|1096.1|1095|1095.6|1094.6|1
1654595160000|2022-06-07 09:46:00|1096.2|1094.7|1095.5|1094.9|1096.2|1095|1095.5|1094.5|0
1654595170000|2022-06-07 09:46:10|1095.7|1094.5|1095.5|1094|1095.7|1094.5|1095.5|1094|2
1654595190000|2022-06-07 09:46:30|1095.2|1094.2|1094.6|1093.6|1095.2|1094.2|1094.3|1093.6|2
1654595230000|2022-06-07 09:47:10|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1
1654595260000|2022-06-07 09:47:40|1094.8|1093.8|1095.3|1094.3|1095.7|1094.3|1094.5|1093.8|0
1654595280000|2022-06-07 09:48:00|1095.4|1094.4|1095.7|1094.2|1095.7|1094.4|1095.4|1094.2|0
1654595290000|2022-06-07 09:48:10|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654595300000|2022-06-07 09:48:20|1095.2|1094.6|1094.8|1093.8|1095.2|1094.6|1094.8|1093.8|2
1654595370000|2022-06-07 09:49:30|1094|1093.4|1094.1|1093.1|1094.6|1093.4|1094|1093.1|12
1654595390000|2022-06-07 09:49:50|1094.4|1092.9|1094.1|1093.1|1094.5|1093.2|1094.1|1092.9|0
1654595400000|2022-06-07 09:50:00|1093.9|1092.4|1093.8|1092.3|1093.9|1092.4|1093.8|1092.3|3
1654595420000|2022-06-07 09:50:20|1093.1|1092.5|1093.6|1092.6|1093.6|1092.6|1093.1|1092.5|1
1654595430000|2022-06-07 09:50:30|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1654595440000|2022-06-07 09:50:40|1093.9|1093.3|1094|1092.5|1094|1093.3|1093.6|1092.5|4
1654595450000|2022-06-07 09:50:50|1093|1092.4|1093.4|1092.8|1093.6|1092.8|1093|1092.4|5
1654595460000|2022-06-07 09:51:00|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.5|0
1654595520000|2022-06-07 09:52:00|1094|1092.5|1093.6|1092.6|1094|1093.4|1093.6|1092.5|11
1654595540000|2022-06-07 09:52:20|1093.7|1092.7|1094|1092.5|1094|1092.7|1093.7|1092.5|0
1654595580000|2022-06-07 09:53:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|3
1654595590000|2022-06-07 09:53:10|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1654595640000|2022-06-07 09:54:00|1095|1094.4|1095.3|1094.3|1095.3|1094.4|1095|1094.3|5
1654595670000|2022-06-07 09:54:30|1095.2|1094.6|1095.5|1094.9|1095.7|1094.9|1095.2|1094.6|0
1654595680000|2022-06-07 09:54:40|1095.8|1094.8|1095.4|1094.4|1095.8|1094.8|1095.4|1094.4|10
1654595690000|2022-06-07 09:54:50|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654595700000|2022-06-07 09:55:00|1095.8|1095.2|1095.8|1094.3|1095.8|1095.2|1095.7|1094.2|12
1654595710000|2022-06-07 09:55:10|1095.7|1094.2|1094.5|1093.9|1095.7|1094.4|1094.3|1093.5|2
1654595720000|2022-06-07 09:55:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1654595730000|2022-06-07 09:55:30|1094.5|1093|1093.3|1092.3|1094.8|1093.3|1093.3|1092.3|16
1654595740000|2022-06-07 09:55:40|1093.5|1092.7|1092.6|1091.6|1093.5|1092.7|1092.6|1091.6|9
1654595750000|2022-06-07 09:55:50|1092|1091.4|1092.9|1091.4|1092.9|1091.6|1092|1091.3|1
1654595770000|2022-06-07 09:56:10|1092.6|1091.6|1092.5|1091.5|1092.6|1091.6|1092.5|1091.5|1
1654595780000|2022-06-07 09:56:20|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1
1654595790000|2022-06-07 09:56:30|||||||||2
1654595830000|2022-06-07 09:57:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1654595870000|2022-06-07 09:57:50|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1654595880000|2022-06-07 09:58:00|1093.2|1091.7|1092.5|1091.5|1093.2|1091.9|1092.5|1091.5|1
1654595890000|2022-06-07 09:58:10|||||||||5
1654595910000|2022-06-07 09:58:30|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1654595920000|2022-06-07 09:58:40|1092.1|1091.5|1091.5|1090.9|1092.1|1091.5|1091.5|1090.9|2
1654595930000|2022-06-07 09:58:50|1091.6|1091|1092.2|1090.7|1092.2|1091|1091.4|1090.7|1
1654595940000|2022-06-07 09:59:00|1091.7|1091.1|1092|1091|1092|1091.1|1091.6|1091|4
1654595950000|2022-06-07 09:59:10|1091.8|1091.2|1092.4|1091.4|1092.4|1091.4|1091.8|1091.2|2
1654595960000|2022-06-07 09:59:20|1092|1090.9|1091.5|1090.9|1092|1090.9|1091.5|1090.9|1
1654595970000|2022-06-07 09:59:30|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|0
1654595980000|2022-06-07 09:59:40|1091.4|1090.8|1090.1|1089.1|1091.4|1090.8|1089.5|1088.3|17
1654595990000|2022-06-07 09:59:50|1090.3|1088.8|1091.3|1089.8|1091.5|1090|1090.3|1088.8|23
1654596000000|2022-06-07 10:00:00|1091.2|1089.7|1091.5|1090|1091.6|1090.1|1090.9|1089.7|0
1654596010000|2022-06-07 10:00:10|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1654596030000|2022-06-07 10:00:30|1090.4|1089.4|1091.2|1089.7|1091.2|1089.7|1090.4|1089.4|1
1654596040000|2022-06-07 10:00:40|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1654596050000|2022-06-07 10:00:50|1091|1089.5|1091.4|1089.9|1091.4|1089.9|1090.3|1089.3|8
1654596060000|2022-06-07 10:01:00|1091.5|1090|1091.2|1089.7|1091.5|1090|1091.2|1089.7|1
1654596070000|2022-06-07 10:01:10|1091.5|1090|1091.1|1090.1|1091.5|1090.2|1091.1|1090|0
1654596080000|2022-06-07 10:01:20|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1654596090000|2022-06-07 10:01:30|1091|1090.4|1091.3|1090.3|1091.5|1090.4|1091|1090|1
1654596100000|2022-06-07 10:01:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1654596120000|2022-06-07 10:02:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1654596150000|2022-06-07 10:02:30|1091.2|1090.6|1091.3|1090.3|1091.4|1090.6|1091.2|1090.3|1
1654596180000|2022-06-07 10:03:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1654596210000|2022-06-07 10:03:30|1091.3|1090.3|1091.3|1090.7|1091.3|1090.7|1091.3|1090.3|0
1654596250000|2022-06-07 10:04:10|1091.8|1090.8|1092.1|1091.1|1092.1|1091.1|1091.8|1090.5|2
1654596260000|2022-06-07 10:04:20|1092.3|1091.3|1092.6|1091.1|1092.6|1091.3|1092.3|1091.1|0
1654596290000|2022-06-07 10:04:50|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1654596320000|2022-06-07 10:05:20|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654596330000|2022-06-07 10:05:30|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1
1654596340000|2022-06-07 10:05:40|1092.3|1090.8|1092.5|1091|1092.5|1091|1092.3|1090.8|1
1654596350000|2022-06-07 10:05:50|1092.2|1091.2|1091.8|1090.8|1092.2|1091.2|1091.8|1090.6|0
1654596360000|2022-06-07 10:06:00|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|0
1654596380000|2022-06-07 10:06:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654596390000|2022-06-07 10:06:30|1092.3|1090.8|1092.2|1090.7|1092.3|1090.8|1092.2|1090.7|0
1654596420000|2022-06-07 10:07:00|||||||||1
1654596470000|2022-06-07 10:07:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654596480000|2022-06-07 10:08:00|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1654596520000|2022-06-07 10:08:40|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1654596530000|2022-06-07 10:08:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1654596540000|2022-06-07 10:09:00|1092.2|1090.7|1092.2|1090.7|1092.2|1090.9|1091.9|1090.7|0
1654596580000|2022-06-07 10:09:40|1091.9|1090.9|1092|1090.5|1092.1|1090.9|1091.9|1090.5|0
1654596600000|2022-06-07 10:10:00|1091.9|1090.9|1092|1090.5|1092.2|1091.1|1091.8|1090.5|1
1654596620000|2022-06-07 10:10:20|1091.9|1090.9|1092.1|1091.1|1092.1|1091.4|1091.9|1090.9|0
1654596630000|2022-06-07 10:10:30|1092.2|1090.7|1092.2|1090.7|1092.2|1091.2|1092|1090.7|1
1654596640000|2022-06-07 10:10:40|1092.1|1091.1|1092.2|1090.7|1092.3|1091.1|1092.1|1090.7|0
1654596650000|2022-06-07 10:10:50|1091.8|1090.8|1092.1|1091.1|1092.2|1091.1|1091.8|1090.7|0
1654596660000|2022-06-07 10:11:00|1092.2|1090.7|1092.2|1090.7|1092.2|1090.8|1091.8|1090.5|0
1654596720000|2022-06-07 10:12:00|1092.3|1090.8|1092.3|1091.3|1092.6|1091.3|1092.3|1090.8|1
1654596730000|2022-06-07 10:12:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654596780000|2022-06-07 10:13:00|1092.3|1091.3|1092.3|1091.3|1092.6|1092|1092.3|1091|1
1654596790000|2022-06-07 10:13:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1654596800000|2022-06-07 10:13:20|1092.5|1091.5|1092.5|1091|1092.6|1091.5|1092.3|1091|0
1654596820000|2022-06-07 10:13:40|1092.3|1091.3|1092.6|1091.1|1092.6|1091.3|1092.3|1091.1|0
1654596840000|2022-06-07 10:14:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1654596860000|2022-06-07 10:14:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1654596900000|2022-06-07 10:15:00|1092.5|1091|1092.5|1091|1092.5|1091.5|1092.1|1091|1
1654596930000|2022-06-07 10:15:30|1092.1|1091.5|1092.4|1091.8|1092.4|1091.8|1092.1|1091.5|0
1654596960000|2022-06-07 10:16:00|1092.5|1091.9|1092.6|1092|1092.6|1092|1092.5|1091.9|0
1654596990000|2022-06-07 10:16:30|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1654597020000|2022-06-07 10:17:00|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654597050000|2022-06-07 10:17:30|1092.1|1091.5|1092.4|1091.8|1092.4|1091.8|1092.1|1091.5|0
1654597070000|2022-06-07 10:17:50|1092.5|1091.9|1092.6|1092|1092.6|1092|1092.5|1091.9|1
1654597090000|2022-06-07 10:18:10|1092.5|1091|1092.5|1091|1092.5|1091.3|1092.2|1091|2
1654597100000|2022-06-07 10:18:20|1092.6|1091.1|1091.6|1091|1092.6|1091.5|1091.6|1090.8|0
1654597110000|2022-06-07 10:18:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1654597120000|2022-06-07 10:18:40|1092.4|1090.9|1092.3|1091.3|1092.4|1091.3|1092.3|1090.9|0
1654597130000|2022-06-07 10:18:50|1092.6|1091.1|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1654597140000|2022-06-07 10:19:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1654597190000|2022-06-07 10:19:50|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1
1654597200000|2022-06-07 10:20:00|1092.3|1091.3|1092.5|1091|1092.6|1091.3|1092.3|1091|0
1654597210000|2022-06-07 10:20:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1654597220000|2022-06-07 10:20:20|1092.1|1091.5|1092.5|1091.5|1092.5|1091.5|1092.1|1091.5|1
1654597260000|2022-06-07 10:21:00|1092.2|1091.6|1091.9|1091.3|1092.2|1091.6|1091.9|1091|3
1654597290000|2022-06-07 10:21:30|1092|1091.4|1091.5|1090.9|1092.3|1091.4|1091.5|1090.6|4
1654597300000|2022-06-07 10:21:40|1091.2|1090.6|1091.6|1090.1|1092.2|1091.2|1091.2|1090|6
1654597330000|2022-06-07 10:22:10|1091.7|1090.2|1091.3|1090.3|1091.7|1090.3|1091.3|1090|0
1654597340000|2022-06-07 10:22:20|1090.9|1090.1|1091.1|1090.1|1091.1|1090.1|1090.9|1090.1|0
1654597360000|2022-06-07 10:22:40|1090.9|1090.3|1091.7|1090.2|1091.7|1090.4|1090.9|1090.2|0
1654597370000|2022-06-07 10:22:50|1091.6|1090.1|1091.1|1089.6|1091.6|1090.4|1090.7|1089.2|1
1654597390000|2022-06-07 10:23:10||1090.1||1090.1||1090.1||1090.1|0
1654597420000|2022-06-07 10:23:40|1091.6||1091.6||1091.6||1091.6||0
1654597440000|2022-06-07 10:24:00|1091.3|1090.3|1091.6|1090.1|1091.6|1090.3|1091.3|1090.1|0
1654597450000|2022-06-07 10:24:10|1091.3|1090.3|1091.3|1090.3|1091.5|1090.3|1091.3|1090|0
1654597460000|2022-06-07 10:24:20|1091.6|1090.1|1091.5|1090|1091.6|1090.1|1091|1089.5|8
1654597470000|2022-06-07 10:24:30|1090.9|1090.3|1091.5|1090|1091.5|1090.3|1090.9|1090|2
1654597530000|2022-06-07 10:25:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1654597620000|2022-06-07 10:27:00|1091.2|1090.2|1091.5|1090|1091.5|1090.2|1091.2|1090|1
1654597670000|2022-06-07 10:27:50|||||||||1
1654597690000|2022-06-07 10:28:10|1091.2|1090.2|1091.5|1090|1091.5|1090.2|1091.2|1089.9|0
1654597700000|2022-06-07 10:28:20|1090.9|1090.3|1091.2|1090.2|1091.3|1090.3|1090.9|1090.2|1
1654597710000|2022-06-07 10:28:30|1091.5|1090|1091.5|1090|1091.5|1090.3|1090.9|1090|1
1654597720000|2022-06-07 10:28:40|1090.9|1090.3|1091.6|1090.1|1091.6|1090.4|1090.6|1090|2
1654597730000|2022-06-07 10:28:50|1091.7|1090.2|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|0
1654597740000|2022-06-07 10:29:00|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1654597780000|2022-06-07 10:29:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1654597800000|2022-06-07 10:30:00|1091.3|1090.3|1091.6|1090.1|1091.6|1090.3|1091.3|1090.1|0
1654597840000|2022-06-07 10:30:40|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1
1654597880000|2022-06-07 10:31:20|1091.6|1090.1|1092|1090.5|1092|1090.5|1091.5|1090.1|0
1654597900000|2022-06-07 10:31:40|1091.7|1090.7|1091.6|1090.6|1091.7|1090.7|1091.6|1090.6|0
1654597920000|2022-06-07 10:32:00|1092|1090.5|1091.8|1090.8|1092.1|1090.8|1091.8|1090.5|0
1654597930000|2022-06-07 10:32:10|1092.1|1090.6|1091.8|1090.8|1092.1|1090.8|1091.8|1090.6|0
1654597970000|2022-06-07 10:32:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1654598090000|2022-06-07 10:34:50|||||||||1
1654598100000|2022-06-07 10:35:00|1091.9|1090.9|1092|1091|1092|1091|1091.9|1090.9|1
1654598120000|2022-06-07 10:35:20|1091.6|1090.9|1092|1091|1092|1091|1091.6|1090.9|1
1654598160000|2022-06-07 10:36:00|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|0
1654598210000|2022-06-07 10:36:50|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1654598220000|2022-06-07 10:37:00|1092|1091.4|1092.2|1091.6|1092.3|1091.6|1092|1091.3|1
1654598230000|2022-06-07 10:37:10|1092.1|1091.5|1091.8|1090.3|1092.1|1091.5|1091.8|1090.3|4
1654598240000|2022-06-07 10:37:20|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1654598250000|2022-06-07 10:37:30|1091.6|1090.6|1092|1091|1092|1091|1091.6|1090.6|3
1654598260000|2022-06-07 10:37:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654598270000|2022-06-07 10:37:50|1091.6|1091|1092.2|1091.6|1092.2|1091.6|1091.6|1091|1
1654598280000|2022-06-07 10:38:00|1092.3|1091.3|1092.4|1091.8|1092.4|1091.8|1092|1091|6
1654598310000|2022-06-07 10:38:30|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|1
1654598330000|2022-06-07 10:38:50|1092.5|1091.9|1092.5|1091.5|1092.5|1091.9|1092.1|1091.1|15
1654598400000|2022-06-07 10:40:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1654598420000|2022-06-07 10:40:20|1092.6|1092|1092.5|1091.5|1092.6|1092|1092.5|1091.5|5
1654598450000|2022-06-07 10:40:50|1092.3|1091.7|1092.5|1091.5|1092.5|1091.7|1092.3|1091.5|0
1654598460000|2022-06-07 10:41:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1
1654598470000|2022-06-07 10:41:10|1092.9|1091.9|1093|1092.4|1093.6|1092.6|1092.7|1091.9|6
1654598480000|2022-06-07 10:41:20||1092||1092||1092||1092|0
1654598490000|2022-06-07 10:41:30|1092.8|1091.8|1093|1091.5|1093|1092.2|1092.8|1091.5|0
1654598500000|2022-06-07 10:41:40|1092.9|1091.4|1092.6|1091.6|1092.9|1091.6|1092.6|1091.4|0
1654598510000|2022-06-07 10:41:50|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1654598550000|2022-06-07 10:42:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1
1654598580000|2022-06-07 10:43:00|1092.5|1091.9|1092.5|1091.5|1092.6|1091.9|1092.5|1091.5|0
1654598590000|2022-06-07 10:43:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1654598610000|2022-06-07 10:43:30|1092|1091|1092|1091|1092.1|1091|1092|1090.6|0
1654598620000|2022-06-07 10:43:40|1092.2|1090.7|1092|1091|1092.2|1091|1091.9|1090.6|0
1654598670000|2022-06-07 10:44:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1654598680000|2022-06-07 10:44:40|1092|1091.4|1092.5|1091|1092.5|1091.5|1091.8|1090.6|6
1654598690000|2022-06-07 10:44:50|1092.6|1091.1|1092.1|1091.5|1092.6|1091.5|1092.1|1091.1|0
1654598700000|2022-06-07 10:45:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1654598710000|2022-06-07 10:45:10|1092.1|1091.5|1092.2|1091.6|1092.3|1091.6|1092.1|1091.3|0
1654598730000|2022-06-07 10:45:30|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1654598760000|2022-06-07 10:46:00|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|4
1654598780000|2022-06-07 10:46:20|1092.6|1092|1092.5|1091.5|1093.1|1092|1092.5|1091.5|2
1654598800000|2022-06-07 10:46:40|1092.6|1091.6|1092.1|1091.1|1092.6|1091.8|1092|1091.1|2
1654598820000|2022-06-07 10:47:00|1092.3|1090.8|1092.2|1090.7|1092.3|1090.8|1092.1|1090.6|0
1654598830000|2022-06-07 10:47:10|1092.1|1090.6|1092.6|1091.6|1092.7|1091.6|1091.7|1090.6|1
1654598840000|2022-06-07 10:47:20|1092.5|1091.9|1092.4|1091.8|1092.5|1091.9|1092.4|1091.8|0
1654598850000|2022-06-07 10:47:30|1092.5|1091.9|1092.3|1091.3|1092.6|1091.9|1092.3|1091.1|0
1654598870000|2022-06-07 10:47:50|1092.2|1091.6|1092.4|1090.9|1092.4|1091.6|1092.2|1090.9|2
1654598880000|2022-06-07 10:48:00|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1654598890000|2022-06-07 10:48:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1654598920000|2022-06-07 10:48:40|1092.6|1091.1|1092.5|1091.5|1092.6|1091.5|1092.5|1091.1|0
1654598930000|2022-06-07 10:48:50|1092.4|1091.4|1092.6|1091.1|1092.6|1091.4|1092.4|1091.1|0
1654598940000|2022-06-07 10:49:00|1092.7|1091.2|1092.6|1091.6|1092.7|1091.6|1092.3|1091.2|0
1654598950000|2022-06-07 10:49:10|1092.3|1091.7|1092.6|1091.6|1092.6|1091.9|1092.3|1091.6|6
1654598960000|2022-06-07 10:49:20|1092.8|1091.3|1092.5|1091.9|1092.8|1091.9|1092.5|1091.2|0
1654598980000|2022-06-07 10:49:40|1092.6|1092|1093.1|1092.1|1093.2|1092.4|1092.6|1092|10
1654599000000|2022-06-07 10:50:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1
1654599010000|2022-06-07 10:50:10|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654599020000|2022-06-07 10:50:20|1093|1092|1093.1|1092.1|1093.2|1092.1|1092.8|1091.7|0
1654599060000|2022-06-07 10:51:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1654599070000|2022-06-07 10:51:10|1093.1|1092.1|1093|1092|1093.1|1092.2|1092.8|1092|0
1654599080000|2022-06-07 10:51:20|1092.9|1091.9|1093.1|1091.6|1093.1|1091.9|1092.8|1091.6|1
1654599090000|2022-06-07 10:51:30|1092.8|1091.8|1092.9|1091.9|1093.1|1091.9|1092.8|1091.6|0
1654599100000|2022-06-07 10:51:40|1093.1|1092.1|1093.1|1092.1|1093.2|1092.1|1092.8|1091.6|0
1654599110000|2022-06-07 10:51:50|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1093|1092.3|7
1654599120000|2022-06-07 10:52:00|1093.4|1091.9|1092.9|1092.3|1093.4|1092.3|1092.9|1091.9|2
1654599130000|2022-06-07 10:52:10|1092.8|1092.2|1093.3|1092.3|1093.3|1092.3|1092.8|1092.2|0
1654599140000|2022-06-07 10:52:20|1093.5|1092|1093.4|1091.9|1093.5|1092|1093.4|1091.9|0
1654599150000|2022-06-07 10:52:30|||||||||1
1654599160000|2022-06-07 10:52:40|1093.1|1092.1|1093.3|1092.3|1093.4|1092.3|1093.1|1091.9|0
1654599180000|2022-06-07 10:53:00|||||||||1
1654599200000|2022-06-07 10:53:20|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1093|1092.3|0
1654599210000|2022-06-07 10:53:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1654599220000|2022-06-07 10:53:40|1093.3|1092.3|1093.2|1092.6|1093.3|1092.6|1093.2|1092.3|2
1654599240000|2022-06-07 10:54:00|||||||||1
1654599270000|2022-06-07 10:54:30|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1654599290000|2022-06-07 10:54:50|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|4
1654599300000|2022-06-07 10:55:00|1093.5|1092.5|1093.6|1092.1|1093.8|1092.5|1093.5|1092.1|1
1654599310000|2022-06-07 10:55:10|1093.2|1092.2|1092.9|1092.3|1093.2|1092.4|1092.9|1092.2|0
1654599320000|2022-06-07 10:55:20|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1093|1092.3|0
1654599340000|2022-06-07 10:55:40|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1092.8|1092.2|0
1654599350000|2022-06-07 10:55:50|1093|1092.4|1093.5|1092.5|1093.5|1092.5|1092.9|1092.1|2
1654599360000|2022-06-07 10:56:00|1093.4|1092.4|1093.5|1092.5|1093.6|1092.5|1093.3|1092.1|0
1654599370000|2022-06-07 10:56:10|1093.6|1092.1|1093.3|1092.3|1093.6|1092.3|1093.3|1092.1|1
1654599380000|2022-06-07 10:56:20|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1
1654599400000|2022-06-07 10:56:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654599410000|2022-06-07 10:56:50|1093.5|1092.5|1093.3|1092.7|1093.7|1092.7|1093.3|1092.2|0
1654599420000|2022-06-07 10:57:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|2
1654599450000|2022-06-07 10:57:30|1093.5|1092.5|1093.3|1092.7|1093.5|1092.7|1093.3|1092.5|0
1654599460000|2022-06-07 10:57:40|1093.4|1092.8|1093.5|1092.5|1093.5|1092.8|1093.4|1092.5|1
1654599470000|2022-06-07 10:57:50|1093.7|1092.2|1093.4|1092.4|1093.7|1092.4|1093.4|1092.2|0
1654599490000|2022-06-07 10:58:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1
1654599500000|2022-06-07 10:58:20||1092.7||1092.7||1092.7||1092.7|0
1654599510000|2022-06-07 10:58:30|1093.4|1092.8|1094.3|1093.7|1094.6|1093.7|1093.4|1092.8|3
1654599520000|2022-06-07 10:58:40|1094.4|1093.3|1094.3|1093.3|1094.4|1093.8|1094.3|1093.3|2
1654599550000|2022-06-07 10:59:10|1094|1093.4|1094|1093.4|1094.3|1093.7|1094|1093.4|5
1654599560000|2022-06-07 10:59:20|1093.6|1093|1094.4|1092.9|1094.4|1093|1093.6|1092.3|2
1654599570000|2022-06-07 10:59:30|1094.3|1093.3|1094.2|1093.6|1094.3|1093.6|1094.2|1093.3|0
1654599580000|2022-06-07 10:59:40|1094.3|1093.3|1094.1|1093.1|1094.3|1093.3|1094.1|1093.1|0
1654599590000|2022-06-07 10:59:50|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1654599600000|2022-06-07 11:00:00|1094.5|1093|1094.5|1093.5|1094.5|1093.6|1094.1|1092.9|0
1654599620000|2022-06-07 11:00:20|1094.4|1093.8|1094.2|1093.6|1094.6|1093.8|1094.2|1093.1|1
1654599630000|2022-06-07 11:00:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1654599690000|2022-06-07 11:01:30|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|2
1654599700000|2022-06-07 11:01:40|||||||||4
1654599710000|2022-06-07 11:01:50|||||||||1
1654599720000|2022-06-07 11:02:00|1095|1094|1094.3|1093.7|1095.2|1094|1094.3|1093.6|9
1654599730000|2022-06-07 11:02:10|||||||||3
1654599740000|2022-06-07 11:02:20|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|0
1654599780000|2022-06-07 11:03:00|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|1
1654599830000|2022-06-07 11:03:50|1094.3|1093.3|1094.3|1093.7|1094.6|1094|1094.3|1093.3|4
1654599890000|2022-06-07 11:04:50|1094.5|1093.9|1094.3|1093.7|1095.1|1093.9|1094.2|1093.6|2
1654599900000|2022-06-07 11:05:00|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|1
1654599940000|2022-06-07 11:05:40|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1654599950000|2022-06-07 11:05:50|1094.3|1093.6|1094.2|1093.6|1094.3|1093.6|1094.2|1093.6|0
1654599980000|2022-06-07 11:06:20|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|9
1654600020000|2022-06-07 11:07:00|1094|1093.4|1094.1|1093.5|1094.2|1093.6|1094|1093.4|2
1654600030000|2022-06-07 11:07:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|0
1654600050000|2022-06-07 11:07:30|1094.5|1093.5|1094.2|1093.6|1094.5|1093.6|1094.2|1093.5|0
1654600060000|2022-06-07 11:07:40|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|0
1654600070000|2022-06-07 11:07:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|2
1654600080000|2022-06-07 11:08:00|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|1
1654600090000|2022-06-07 11:08:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1654600100000|2022-06-07 11:08:20|1094.2|1093.6|1094.3|1093.7|1094.8|1093.9|1094.2|1093.6|3
1654600110000|2022-06-07 11:08:30|1094.9|1093.4|1094.3|1093.7|1094.9|1093.9|1094.3|1093.4|11
1654600120000|2022-06-07 11:08:40|1094.4|1093.8|1094.1|1093.5|1094.6|1093.8|1094.1|1093.5|3
1654600130000|2022-06-07 11:08:50|1094|1093.4|1093.8|1092.8|1094|1093.4|1093.8|1092.8|1
1654600140000|2022-06-07 11:09:00|1093.6|1093|1094.1|1092.6|1094.1|1093|1093.3|1092.6|4
1654600150000|2022-06-07 11:09:10|1093.8|1092.8|1093.2|1092.6|1093.8|1092.8|1093.2|1092.6|6
1654600160000|2022-06-07 11:09:20|1093.1|1092.5|1092.8|1092.2|1093.1|1092.5|1092.7|1091.8|2
1654600170000|2022-06-07 11:09:30|1092.1|1091.5|1092.1|1090.6|1092.1|1091.5|1092|1090.6|9
1654600180000|2022-06-07 11:09:40|1091.6||1091.6||1091.6||1091.6||7
1654600210000|2022-06-07 11:10:10|1091.3|1090.7|1091|1090|1091.3|1090.7|1091|1090|4
1654600220000|2022-06-07 11:10:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091|1090|0
1654600230000|2022-06-07 11:10:30|1091|1090|1091|1090|1091|1090|1091|1090|0
1654600240000|2022-06-07 11:10:40|1091.1|1090.1|1090.8|1090.2|1091.1|1090.2|1090.8|1090.1|0
1654600250000|2022-06-07 11:10:50|1090.7|1090.1|1091.1|1090.1|1091.1|1090.1|1090.7|1090.1|1
1654600270000|2022-06-07 11:11:10|1091|1090|1091|1090.4|1091.3|1090.5|1091|1090|8
1654600280000|2022-06-07 11:11:20|1091.2|1090.2|1091.1|1090.1|1091.2|1090.2|1091.1|1090.1|0
1654600290000|2022-06-07 11:11:30|1090.7|1090|1090.5|1089.9|1090.7|1090|1090.5|1089.9|2
1654600310000|2022-06-07 11:11:50|1090.7|1090.1|1091.2|1090.2|1091.2|1090.4|1090.7|1090.1|4
1654600380000|2022-06-07 11:13:00||1090.6||1090.6||1090.6||1090.6|0
1654600390000|2022-06-07 11:13:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1
1654600400000|2022-06-07 11:13:20|1091.8|1091.2|1092.1|1091.1|1092.1|1091.2|1091.6|1091|1
1654600410000|2022-06-07 11:13:30|1092.6|1091.5|1092.4|1091.4|1093|1091.6|1092.2|1091.4|10
1654600420000|2022-06-07 11:13:40|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1654600460000|2022-06-07 11:14:20|1092.4|1091.4|1092.5|1091.5|1093|1091.7|1092.4|1091.3|11
1654600470000|2022-06-07 11:14:30|1092.7|1091.7|1092.8|1091.8|1093.1|1091.8|1092.7|1091.6|0
1654600480000|2022-06-07 11:14:40|1092.6|1091.6|1092.8|1091.8|1092.9|1092|1092.6|1091.6|0
1654600500000|2022-06-07 11:15:00|||||||||2
1654600510000|2022-06-07 11:15:10|1092.7|1091.7|1092.9|1091.4|1092.9|1091.7|1092.7|1091.4|1
1654600520000|2022-06-07 11:15:20|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1654600540000|2022-06-07 11:15:40|1092.7|1091.2|1092.7|1091.7|1092.9|1091.7|1092.7|1091.2|6
1654600550000|2022-06-07 11:15:50|1092.8|1091.8|1092.8|1091.8|1092.8|1092.1|1092.7|1091.8|0
1654600560000|2022-06-07 11:16:00|1092.7|1091.7|1093.4|1092.4|1093.6|1092.4|1092.6|1091.7|346
1654600570000|2022-06-07 11:16:10|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093|1091.7|0
1654600580000|2022-06-07 11:16:20|1093.5|1092.5|1093.6|1092.6|1093.8|1092.6|1093.4|1092.2|209
1654600600000|2022-06-07 11:16:40|1093.7|1092.7|1094.5|1093|1094.6|1093.4|1093.6|1092.7|4
1654600610000|2022-06-07 11:16:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654600620000|2022-06-07 11:17:00|1094.2|1093.6|1094.9|1093.4|1094.9|1093.8|1094.2|1093.4|0
1654600660000|2022-06-07 11:17:40|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|1
1654600670000|2022-06-07 11:17:50|1094.9|1093.9|1093.5|1092|1095|1093.9|1093.4|1092|5
1654600680000|2022-06-07 11:18:00|1093.3|1091.8|1093.2|1091.7|1093.3|1091.8|1093.2|1091.7|0
1654600690000|2022-06-07 11:18:10|1093.1|1092.1|1093.1|1092.1|1093.3|1092.1|1093.1|1091.7|0
1654600700000|2022-06-07 11:18:20|1093.7|1092.2|1093.6|1092.1|1093.7|1092.2|1093.6|1092.1|2
1654600710000|2022-06-07 11:18:30|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.5|1092|0
1654600720000|2022-06-07 11:18:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1654600730000|2022-06-07 11:18:50|1093.8|1092.3|1093.1|1091.6|1094|1092.5|1093.1|1091.6|9
1654600740000|2022-06-07 11:19:00|1093.5|1092.9|1094.2|1092.7|1094.2|1092.9|1093.5|1092|9
1654600750000|2022-06-07 11:19:10|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|1
1654600780000|2022-06-07 11:19:40|1094.2|1092.7|1094.7|1093.2|1094.8|1093.5|1094.2|1092.7|7
1654600800000|2022-06-07 11:20:00|1094.6|1093.1|1094.2|1092.7|1094.7|1093.2|1094.1|1092.6|0
1654600820000|2022-06-07 11:20:20|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1654600830000|2022-06-07 11:20:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1654600900000|2022-06-07 11:21:40|1094.5|1093|1094.9|1093.4|1094.9|1093.5|1094.5|1093|0
1654600910000|2022-06-07 11:21:50|1094.8|1093.3|1094.4|1093.4|1094.8|1093.6|1094.4|1093.3|1
1654600920000|2022-06-07 11:22:00|1094.7|1093.2|1094.8|1093.3|1095.2|1094|1094.4|1093.2|1
1654600930000|2022-06-07 11:22:10|1095|1093.5|1095|1093.5|1095|1093.8|1094.8|1093.5|2
1654600940000|2022-06-07 11:22:20|1094.9|1093.9|1095|1093.5|1095.4|1093.9|1094.9|1093.5|0
1654600950000|2022-06-07 11:22:30||1094||1093.5||1094||1093.5|0
1654600960000|2022-06-07 11:22:40|1094.7|1093.7|1094.8|1093.3|1094.8|1093.7|1094.7|1093.3|0
1654600970000|2022-06-07 11:22:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1654600980000|2022-06-07 11:23:00|1095.1|1093.7|1095.2|1093.7|1095.2|1093.7|1095.1|1093.7|0
1654601000000|2022-06-07 11:23:20|1095.1|1093.6|1095.2|1093.7|1095.2|1093.7|1094.4|1093.3|2
1654601010000|2022-06-07 11:23:30|1094.8|1093.8|1095|1093.5|1095|1093.8|1094.8|1093.5|0
1654601020000|2022-06-07 11:23:40|1094.8|1093.8|1095.1|1093.6|1095.1|1093.9|1094.8|1093.6|0
1654601030000|2022-06-07 11:23:50|1095.2|1093.7|1094.9|1093.9|1095.2|1093.9|1094.9|1093.7|0
1654601050000|2022-06-07 11:24:10|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1
1654601060000|2022-06-07 11:24:20|1094.5|1093.9|1094.9|1093.9|1094.9|1093.9|1094.5|1093.9|0
1654601070000|2022-06-07 11:24:30|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1654601080000|2022-06-07 11:24:40|1094.8|1094.2|1095|1094|1095|1094.2|1094.8|1093.9|0
1654601090000|2022-06-07 11:24:50|1094.8|1094.4|1095|1093.5|1095|1094.4|1094.8|1093.3|1
1654601100000|2022-06-07 11:25:00|1094.6|1093.6|1094.8|1093.3|1095|1093.6|1094.6|1093.3|0
1654601110000|2022-06-07 11:25:10|||||||||1
1654601130000|2022-06-07 11:25:30|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654601170000|2022-06-07 11:26:10|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|0
1654601180000|2022-06-07 11:26:20|1094.3|1093.3|1094.2|1092.7|1094.3|1093.3|1094.1|1092.7|1
1654601190000|2022-06-07 11:26:30|1094.1|1093.1|1094.2|1092.7|1094.2|1093.1|1094|1092.7|0
1654601250000|2022-06-07 11:27:30|1094.1|1093.1|1094.5|1093.5|1094.6|1093.5|1094.1|1093.1|1
1654601260000|2022-06-07 11:27:40|1094.7|1093.2|1094.4|1093.4|1094.7|1093.4|1094.4|1093.2|0
1654601280000|2022-06-07 11:28:00|1094|1093|1094.5|1093|1094.5|1093.3|1094|1093|0
1654601290000|2022-06-07 11:28:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654601300000|2022-06-07 11:28:20|1094.5|1093|1094.6|1093.1|1094.6|1093.4|1094.4|1093|1
1654601310000|2022-06-07 11:28:30|1094.4|1093.4|1094.2|1093.2|1094.6|1093.4|1094.2|1093.1|0
1654601320000|2022-06-07 11:28:40|1094.1|1093.1|1094.2|1093.2|1094.5|1093.2|1094.1|1093|0
1654601330000|2022-06-07 11:28:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1654601340000|2022-06-07 11:29:00|1094.2|1093.2|1094.5|1093|1094.5|1093.2|1094.1|1092.7|1
1654601350000|2022-06-07 11:29:10|1094.3|1093.3|1094.3|1092.8|1094.6|1093.3|1094.1|1092.8|0
1654601360000|2022-06-07 11:29:20|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654601370000|2022-06-07 11:29:30|1094.4|1092.9|1094.5|1093|1094.5|1093|1094.2|1092.7|0
1654601380000|2022-06-07 11:29:40|1094.4|1092.9|1094.2|1092.7|1094.4|1092.9|1094.2|1092.7|1
1654601390000|2022-06-07 11:29:50|1094.4|1093.2|1094.5|1093|1094.5|1093.4|1094.2|1092.9|0
1654601400000|2022-06-07 11:30:00|1094.1|1093.1|1094.5|1093|1094.5|1093.1|1094.1|1093|0
1654601410000|2022-06-07 11:30:10|1094.3|1092.8|1094.2|1092.7|1094.3|1092.8|1094.2|1092.7|0
1654601420000|2022-06-07 11:30:20|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1654601430000|2022-06-07 11:30:30|1094.2|1092.7|1094|1093|1094.2|1093|1094|1092.7|0
1654601440000|2022-06-07 11:30:40|1094.1|1093.1|1094.6|1093.1|1094.7|1093.7|1093.9|1093.1|1
1654601480000|2022-06-07 11:31:20|1093.8|1093.2|1093.9|1092.9|1093.9|1093.2|1093.8|1092.9|6
1654601490000|2022-06-07 11:31:30|1093.8|1093.2|1093.2|1092.6|1093.8|1093.2|1093.2|1092.6|8
1654601520000|2022-06-07 11:32:00|1094|1092.5|1093.9|1092.9|1094|1092.9|1093.9|1092.5|5
1654601530000|2022-06-07 11:32:10|1093.8|1093.2|1094.6|1093.1|1094.6|1093.4|1093.8|1092.8|1
1654601540000|2022-06-07 11:32:20|1094.4|1093.4|1094.6|1093.1|1094.6|1093.4|1094.4|1093.1|0
1654601560000|2022-06-07 11:32:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654601570000|2022-06-07 11:32:50|1094||1094||1094||1094||0
1654601590000|2022-06-07 11:33:10|1094.3|1093.3|1093.9|1093.3|1094.4|1093.4|1093.9|1093.3|0
1654601600000|2022-06-07 11:33:20|1094.3|1093.4|1094.3|1093.7|1094.5|1093.7|1094.3|1093.4|0
1654601610000|2022-06-07 11:33:30|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1654601620000|2022-06-07 11:33:40|1094.2|1093.6|1094.5|1093.5|1094.6|1093.8|1094.2|1093.5|3
1654601650000|2022-06-07 11:34:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1654601660000|2022-06-07 11:34:20|1094.7|1094.1|1095.1|1094.1|1095.1|1094.1|1094.7|1094.1|0
1654601670000|2022-06-07 11:34:30|1095|1094.4|1095.4|1094.4|1095.5|1094.4|1095|1094|2
1654601680000|2022-06-07 11:34:40|1095||1095||1095||1095||0
1654601710000|2022-06-07 11:35:10|1094.8|1093.3|1095.1|1094.1|1095.1|1094.1|1094.6|1093.3|5
1654601720000|2022-06-07 11:35:20|1095.5|1094|1095.1|1093.6|1095.5|1094.1|1094.9|1093.6|1
1654601730000|2022-06-07 11:35:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1654601740000|2022-06-07 11:35:40|1095.1|1093.6|1094.9|1094.3|1095.1|1094.3|1094.7|1093.3|0
1654601770000|2022-06-07 11:36:10|||||||||1
1654601790000|2022-06-07 11:36:30|1094.6|1093.9|1094.4|1093.4|1094.6|1093.9|1094.2|1093.4|5
1654601800000|2022-06-07 11:36:40|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1654601820000|2022-06-07 11:37:00|1094.5|1093.5|1094.4|1093.4|1094.6|1093.8|1094.2|1093.4|2
1654601830000|2022-06-07 11:37:10|1094|1092.9|1094.1|1093.1|1094.5|1093.1|1094|1092.9|0
1654601860000|2022-06-07 11:37:40|1094.6|1093.9|1095.3|1093.8|1095.3|1093.9|1094.5|1093.7|2
1654601880000|2022-06-07 11:38:00|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1654601890000|2022-06-07 11:38:10|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1654601900000|2022-06-07 11:38:20|1094.5|1093.8|1094.1|1093.1|1094.9|1093.9|1094.1|1093.1|6
1654601910000|2022-06-07 11:38:30|1094|1093|1093.8|1093.2|1094|1093.2|1093.8|1093|0
1654601930000|2022-06-07 11:38:50|1093.9|1093.3|1094.1|1093.1|1094.1|1093.3|1093.9|1093.1|1
1654601950000|2022-06-07 11:39:10|||||||||2
1654601960000|2022-06-07 11:39:20|||||||||25
1654602010000|2022-06-07 11:40:10|1095.1|1093.6|1094.6|1093.6|1095.1|1093.7|1094.6|1093.6|2
1654602020000|2022-06-07 11:40:20|1094.8|1093.8|1094.8|1093.8|1094.9|1093.8|1094.8|1093.4|1
1654602030000|2022-06-07 11:40:30|1094.6|1094|1094.5|1093.9|1095.5|1094|1094.5|1093.9|0
1654602040000|2022-06-07 11:40:40|1094.8|1093.8|1094.9|1093.9|1095.4|1094.4|1094.8|1093.8|9
1654602050000|2022-06-07 11:40:50|||||||||1
1654602100000|2022-06-07 11:41:40|1095.4|1094.4|1095.3|1093.8|1095.4|1094.5|1095|1093.8|1
1654602110000|2022-06-07 11:41:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1654602130000|2022-06-07 11:42:10|||||||||1
1654602150000|2022-06-07 11:42:30|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|0
1654602160000|2022-06-07 11:42:40|1095.4|1094.8|1095.5|1094.9|1096.2|1095.1|1095.3|1094.7|8
1654602170000|2022-06-07 11:42:50|1096.2|1094.7|1096.2|1094.7|1096.2|1094.9|1095.9|1094.7|4
1654602180000|2022-06-07 11:43:00|1096.1|1095.1|1096.2|1094.7|1096.2|1095.2|1095.9|1094.7|6
1654602190000|2022-06-07 11:43:10|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|10
1654602200000|2022-06-07 11:43:20|||||||||6
1654602210000|2022-06-07 11:43:30|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|1
1654602220000|2022-06-07 11:43:40|1096.3|1094.8|1095.9|1094.9|1096.3|1095|1095.5|1094.7|1
1654602230000|2022-06-07 11:43:50|1095.6|1095|1095.5|1094.9|1095.9|1095|1095.5|1094.8|0
1654602240000|2022-06-07 11:44:00|1095.8|1094.8|1095.6|1094.6|1095.9|1094.9|1095.4|1094.4|2
1654602250000|2022-06-07 11:44:10|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.6|1094.2|0
1654602260000|2022-06-07 11:44:20|1095.8|1094.3|1095.7|1094.2|1095.8|1094.3|1095.7|1094.2|0
1654602270000|2022-06-07 11:44:30|1095.6|1094.6|1095.7|1094.2|1095.7|1094.6|1095.6|1094.2|3
1654602300000|2022-06-07 11:45:00|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.3|1094.4|0
1654602310000|2022-06-07 11:45:10|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|1
1654602330000|2022-06-07 11:45:30|1095.6|1095|1094.6|1093.6|1095.6|1095|1094.2|1093.4|15
1654602340000|2022-06-07 11:45:40|1094.8|1093.8|1094.9|1093.9|1094.9|1094.2|1094.6|1093.8|4
1654602350000|2022-06-07 11:45:50|1094.8|1094.2|1095.7|1094.2|1095.7|1094.4|1094.8|1093.9|8
1654602370000|2022-06-07 11:46:10|1095.6|1094.1|1095.4|1094.8|1095.6|1094.8|1095.4|1094.1|0
1654602380000|2022-06-07 11:46:20|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|0
1654602390000|2022-06-07 11:46:30|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|1
1654602400000|2022-06-07 11:46:40|1095.2|1094.6|1095.2|1094.2|1095.2|1094.6|1095.2|1094.2|1
1654602420000|2022-06-07 11:47:00|1095.6|1094.1|1095.4|1094.4|1095.6|1094.4|1095.3|1094.1|0
1654602430000|2022-06-07 11:47:10|1095.6|1094.1|1095.2|1094.2|1095.6|1094.5|1095|1094.1|3
1654602450000|2022-06-07 11:47:30|||||||||1
1654602510000|2022-06-07 11:48:30|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|0
1654602520000|2022-06-07 11:48:40|1095.3|1093.8|1095.1|1094.1|1095.3|1094.1|1095.1|1093.8|1
1654602530000|2022-06-07 11:48:50|1095.3|1093.8|1095.1|1094.1|1095.3|1094.1|1095.1|1093.7|1
1654602570000|2022-06-07 11:49:30|1095.2|1093.7|1095.1|1094.1|1095.2|1094.1|1095.1|1093.7|0
1654602590000|2022-06-07 11:49:50|1095.3|1093.8|1095.1|1094.1|1095.3|1094.1|1095.1|1093.8|1
1654602600000|2022-06-07 11:50:00|1095.3|1093.8|1094.9|1093.9|1095.4|1094.1|1094.9|1093.7|0
1654602620000|2022-06-07 11:50:20|1094.6|1093.6|1094.6|1093.1|1094.7|1093.6|1094.4|1093.1|10
1654602630000|2022-06-07 11:50:30|1094.7|1093.6|1094.5|1093.5|1094.7|1093.6|1094.5|1093.2|0
1654602640000|2022-06-07 11:50:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1654602650000|2022-06-07 11:50:50|1095|1093.5|1094.6|1093.6|1095|1093.6|1094.6|1093.5|0
1654602710000|2022-06-07 11:51:50|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|0
1654602720000|2022-06-07 11:52:00|1094.6|1093.6|1095|1093.5|1095|1093.7|1094.6|1093.5|0
1654602770000|2022-06-07 11:52:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1654602780000|2022-06-07 11:53:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1654602790000|2022-06-07 11:53:10|1094.9|1093.4|1094.4|1093.4|1094.9|1093.4|1094.4|1093.4|1
1654602800000|2022-06-07 11:53:20|1094.6|1093.1|1094.4|1093.4|1094.6|1093.4|1094.4|1093.1|0
1654602830000|2022-06-07 11:53:50|1094.6|1093.1|1094.3|1092.8|1094.6|1093.4|1094.3|1092.8|1
1654602860000|2022-06-07 11:54:20|1094.1|1093.1|1094.3|1092.8|1094.3|1093.1|1094.1|1092.8|1
1654602870000|2022-06-07 11:54:30|1094.1|1093.1|1094.3|1092.8|1094.3|1093.1|1094.1|1092.8|2
1654602880000|2022-06-07 11:54:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1654602890000|2022-06-07 11:54:50|1094.3|1093.7|1094.5|1093|1094.7|1093.7|1094.3|1093|0
1654602900000|2022-06-07 11:55:00|1094.4|1093.4|1094.6|1093.1|1094.6|1093.8|1094.3|1093.1|2
1654602910000|2022-06-07 11:55:10|1094.9|1093.4|1094.8|1094.2|1094.9|1094.2|1094.8|1093.4|9
1654602920000|2022-06-07 11:55:20|1094.5|1093.9|1094.9|1093.9|1095|1093.9|1094.5|1093.5|1
1654602930000|2022-06-07 11:55:30|1094.7|1094.1|1094.5|1093.9|1094.9|1094.1|1094.5|1093.9|1
1654602960000|2022-06-07 11:56:00|1094.8|1093.8|1094.6|1093.6|1094.9|1093.9|1094.5|1093.2|1
1654602970000|2022-06-07 11:56:10|1094.8|1093.3|1094.7|1093.2|1094.8|1093.5|1094.5|1093.2|1
1654602990000|2022-06-07 11:56:30|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654603000000|2022-06-07 11:56:40|1094.6|1093.1|1094.4|1093.4|1094.6|1093.6|1094.2|1093.1|1
1654603010000|2022-06-07 11:56:50|1094.2|1093.6|1094.6|1093.1|1094.7|1093.6|1094.2|1093.1|0
1654603020000|2022-06-07 11:57:00|1094.7|1093.2|1094.6|1093.1|1094.7|1093.5|1094.4|1093.1|1
1654603030000|2022-06-07 11:57:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1654603050000|2022-06-07 11:57:30|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654603060000|2022-06-07 11:57:40|1094.6|1093.1|1094.6|1093.1|1094.6|1093.5|1094.5|1093.1|0
1654603070000|2022-06-07 11:57:50|1094.4|1093.4|1094.4|1093.4|1094.6|1093.5|1094.4|1093.1|4
1654603080000|2022-06-07 11:58:00|1094.5|1093.5|1094.6|1093.1|1094.6|1093.5|1094.4|1093.1|0
1654603090000|2022-06-07 11:58:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|3
1654603100000|2022-06-07 11:58:20|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1654603110000|2022-06-07 11:58:30|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1654603120000|2022-06-07 11:58:40|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|0
1654603130000|2022-06-07 11:58:50|1093.9|1093.3|1094.1|1093.1|1094.1|1093.3|1093.9|1093.1|24
1654603150000|2022-06-07 11:59:10|||||||||1
1654603180000|2022-06-07 11:59:40||1093.5||1093.5||1093.5||1093.5|2
1654603190000|2022-06-07 11:59:50|1094.4|1093.4|1094.5|1093|1094.5|1093.4|1094.4|1093|0
1654603200000|2022-06-07 12:00:00|1094.2|1093.2|1093.9|1093.3|1094.4|1093.4|1093.8|1092.9|1
1654603210000|2022-06-07 12:00:10|1093.6|1092.9|1093.8|1093.2|1093.8|1093.2|1093.5|1092.9|3
1654603220000|2022-06-07 12:00:20|1093.7|1093.1|1094.8|1094.2|1094.8|1094.2|1093.5|1092.9|7
1654603230000|2022-06-07 12:00:30|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|2
1654603240000|2022-06-07 12:00:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|4
1654603250000|2022-06-07 12:00:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1654603260000|2022-06-07 12:01:00|||||||||50
1654603310000|2022-06-07 12:01:50|1095.3|1094.3|1095.3|1094.7|1095.5|1094.9|1095.3|1094.3|2
1654603320000|2022-06-07 12:02:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.3|1094.7|4
1654603330000|2022-06-07 12:02:10|1095.5|1094.9|1096|1095.4|1096|1095.4|1095.5|1094.9|9
1654603370000|2022-06-07 12:02:50|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|3
1654603380000|2022-06-07 12:03:00|1096.1|1094.6|1095.9|1094.9|1096.1|1094.9|1095.9|1094.6|3
1654603390000|2022-06-07 12:03:10|1095.7|1095.1|1096|1095|1096|1095.1|1095.7|1095|0
1654603410000|2022-06-07 12:03:30|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.6|1095|1
1654603420000|2022-06-07 12:03:40|1095.4|1094.8|1095.3|1094.7|1095.6|1095|1095.3|1094.7|5
1654603430000|2022-06-07 12:03:50|1095.2|1094.6|1094.4|1093.8|1095.3|1094.6|1094.4|1093.6|5
1654603440000|2022-06-07 12:04:00|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|1
1654603450000|2022-06-07 12:04:10|1095|1094|1095.1|1094.1|1095.1|1094.1|1095|1094|0
1654603460000|2022-06-07 12:04:20|1095.4|1093.9|1095.1|1094.1|1095.4|1094.1|1095.1|1093.9|0
1654603500000|2022-06-07 12:05:00|1095.4|1093.9|1095.1|1094.1|1095.4|1094.1|1095.1|1093.9|6
1654603510000|2022-06-07 12:05:10|1095.4|1093.9|1095.2|1094.6|1095.4|1094.6|1095.1|1093.9|0
1654603520000|2022-06-07 12:05:20|1095.1|1094.1|1095.1|1094.1|1095.2|1094.6|1095|1094|3
1654603530000|2022-06-07 12:05:30|1095|1094.4|1095.6|1094.1|1095.7|1094.6|1095|1094.1|3
1654603540000|2022-06-07 12:05:40|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1654603560000|2022-06-07 12:06:00|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1654603570000|2022-06-07 12:06:10|1095.7|1094.2|1095|1094.4|1095.7|1094.4|1095|1094.2|1
1654603610000|2022-06-07 12:06:50|1095.7|1094.2|1095.5|1094.5|1095.8|1094.6|1095.5|1094.1|2
1654603620000|2022-06-07 12:07:00|1095.6|1094.6|1095.5|1094.5|1095.8|1094.6|1095.5|1094.1|0
1654603630000|2022-06-07 12:07:10|1095.6|1094.6|1095.4|1094.4|1095.6|1094.7|1094.8|1094.1|4
1654603640000|2022-06-07 12:07:20|1095.6|1094.1|1095.7|1094.2|1095.7|1094.5|1095.5|1094.1|0
1654603650000|2022-06-07 12:07:30|1095.6|1094.1|1095.6|1094.1|1095.7|1094.2|1095.6|1094.1|0
1654603660000|2022-06-07 12:07:40|1095.7|1094.2|1095.4|1094.4|1095.7|1094.4|1095.4|1094.1|0
1654603670000|2022-06-07 12:07:50|1095.6|1094.1|1095.6|1094.6|1095.7|1094.6|1095.6|1094.1|2
1654603680000|2022-06-07 12:08:00|1095.5|1094.5|1095.3|1094.3|1095.6|1094.5|1095.3|1094.1|1
1654603700000|2022-06-07 12:08:20|1095|1094.4|1095.1|1094.1|1095.2|1094.4|1094.8|1094.1|2
1654603720000|2022-06-07 12:08:40|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1
1654603730000|2022-06-07 12:08:50|1095|1094|1094.8|1094.2|1095|1094.2|1094.8|1094|0
1654603740000|2022-06-07 12:09:00|1094.9|1094.3|1094.7|1094.1|1094.9|1094.3|1094.4|1093.8|8
1654603750000|2022-06-07 12:09:10|1094.9|1093.9|1094.8|1094.2|1094.9|1094.3|1094.7|1093.9|6
1654603770000|2022-06-07 12:09:30|1094.9|1094.3|1095|1094.4|1095.2|1094.5|1094.9|1094.2|0
1654603780000|2022-06-07 12:09:40|1095.2|1094.2|1095|1094.4|1095.2|1094.4|1095|1094.2|0
1654603790000|2022-06-07 12:09:50|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1654603800000|2022-06-07 12:10:00|1095|1094.4|1095.4|1094.4|1095.4|1094.4|1095|1094.2|1
1654603830000|2022-06-07 12:10:30|||||||||2
1654603870000|2022-06-07 12:11:10|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1
1654603880000|2022-06-07 12:11:20|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1654603890000|2022-06-07 12:11:30|1095|1094.4|1095.2|1094.2|1095.2|1094.4|1095|1094.2|0
1654603910000|2022-06-07 12:11:50|1094.9|1094.3|1095.2|1094.2|1095.5|1094.3|1094.9|1093.6|0
1654603920000|2022-06-07 12:12:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1654603940000|2022-06-07 12:12:20|1095.1|1094.1|1094.7|1094.1|1095.1|1094.3|1094.7|1094.1|2
1654603950000|2022-06-07 12:12:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1654603970000|2022-06-07 12:12:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.5|1095|1094.4|2
1654603980000|2022-06-07 12:13:00|1095.1|1094.5|1095.4|1094.4|1095.6|1094.9|1095.1|1094.4|13
1654603990000|2022-06-07 12:13:10|1095.2|1094.6|1095.2|1094.2|1095.3|1094.7|1095|1094.2|0
1654604000000|2022-06-07 12:13:20|1095.4|1094.4|1095.3|1094.3|1095.4|1094.5|1095|1094.2|0
1654604010000|2022-06-07 12:13:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095|1094.2|0
1654604020000|2022-06-07 12:13:40|1095.1|1094.5|1095|1094.4|1095.4|1094.5|1095|1094.3|0
1654604030000|2022-06-07 12:13:50|1095.1|1094.5|1095.2|1094.2|1095.4|1094.5|1095|1094.2|0
1654604050000|2022-06-07 12:14:10|||||||||100
1654604060000|2022-06-07 12:14:20|1095|1094.4|1094.9|1094.3|1095.2|1094.4|1094.9|1094.2|3
1654604070000|2022-06-07 12:14:30|1095.3|1094.1|1095.2|1094.2|1095.6|1094.2|1095.2|1094.1|94
1654604080000|2022-06-07 12:14:40|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1095.3|1094.3|84
1654604090000|2022-06-07 12:14:50|1095.3|1094.3|1095.2|1094.2|1095.3|1094.4|1095|1094.2|1
1654604100000|2022-06-07 12:15:00|1095.1|1094.1|1094.9|1094.3|1095.1|1094.3|1094.6|1093.9|4
1654604110000|2022-06-07 12:15:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1654604140000|2022-06-07 12:15:40|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.8|1093.9|1
1654604150000|2022-06-07 12:15:50|1094.7|1093.9|1094.7|1094.1|1094.7|1094.1|1094.7|1093.9|0
1654604160000|2022-06-07 12:16:00|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1654604180000|2022-06-07 12:16:20|1095.1|1094.1|1094.9|1094.3|1095.1|1094.3|1094.9|1094.1|2
1654604220000|2022-06-07 12:17:00|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|0
1654604230000|2022-06-07 12:17:10|1094.6|1094|1094.7|1094.1|1094.7|1094.1|1094.6|1094|0
1654604240000|2022-06-07 12:17:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1654604250000|2022-06-07 12:17:30|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|1
1654604260000|2022-06-07 12:17:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|1
1654604270000|2022-06-07 12:17:50|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.6|1094|0
1654604280000|2022-06-07 12:18:00|||||||||3
1654604330000|2022-06-07 12:18:50|1095.1|1094.1|1094.9|1094.3|1095.1|1094.3|1094.9|1094.1|3
1654604340000|2022-06-07 12:19:00|1095.2|1094.6|1094.7|1094.1|1095.2|1094.6|1094.4|1093.8|9
1654604350000|2022-06-07 12:19:10|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|3
1654604360000|2022-06-07 12:19:20|1094.8|1094.2|1095|1094.4|1095.1|1094.5|1094.7|1094.1|1
1654604370000|2022-06-07 12:19:30|1095.1|1094.5|1095.4|1094.4|1095.4|1094.8|1095|1094.4|5
1654604390000|2022-06-07 12:19:50|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1654604400000|2022-06-07 12:20:00|||||||||1
1654604420000|2022-06-07 12:20:20|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|0
1654604450000|2022-06-07 12:20:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|2
1654604460000|2022-06-07 12:21:00|1095.3|1094.7|1095.1|1094.5|1095.3|1094.7|1095|1094.4|2
1654604470000|2022-06-07 12:21:10|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.2|1
1654604480000|2022-06-07 12:21:20|||||||||2
1654604490000|2022-06-07 12:21:30|1095.4|1094.5|1095.4|1094.4|1095.4|1094.5|1095|1094.4|2
1654604500000|2022-06-07 12:21:40|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095|1094.4|0
1654604510000|2022-06-07 12:21:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654604520000|2022-06-07 12:22:00|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1654604530000|2022-06-07 12:22:10|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|0
1654604540000|2022-06-07 12:22:20|1095.1|1094.5|1095.4|1094.8|1095.4|1094.8|1095.1|1094.5|1
1654604550000|2022-06-07 12:22:30|||||||||5
1654604560000|2022-06-07 12:22:40|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|6
1654604570000|2022-06-07 12:22:50|1095.3|1094.7|1095.5|1094.9|1095.6|1094.9|1095.3|1094.5|3
1654604590000|2022-06-07 12:23:10|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|5
1654604600000|2022-06-07 12:23:20|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1654604610000|2022-06-07 12:23:30|1095.1|1094.5|1094.9|1094.3|1095.1|1094.5|1094.9|1094.3|4
1654604620000|2022-06-07 12:23:40|1094.8|1094.2|1095.1|1094.5|1095.4|1094.7|1094.8|1094.2|1
1654604630000|2022-06-07 12:23:50|1095.3|1094.3|1095.5|1094.9|1095.5|1094.9|1095|1094.2|2
1654604640000|2022-06-07 12:24:00|1095.6|1095|1096.1|1095.5|1096.2|1095.6|1095.6|1095|1
1654604650000|2022-06-07 12:24:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|1
1654604660000|2022-06-07 12:24:20|1096.3|1095.7|1096.9|1096.3|1097|1096.4|1096.3|1095.7|10
1654604670000|2022-06-07 12:24:30|1097.1|1096.5|1097.1|1096.1|1097.6|1097|1097.1|1095.8|27
1654604680000|2022-06-07 12:24:40|1097.3|1095.8|1097.1|1096.1|1097.3|1096.1|1097|1095.8|0
1654604690000|2022-06-07 12:24:50|1096.9|1095.9|1097.9|1096.9|1097.9|1096.9|1096.9|1095.9|4
1654604700000|2022-06-07 12:25:00|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|1
1654604710000|2022-06-07 12:25:10|1097.8|1096.8|1098.8|1098.2|1098.9|1098.2|1097.8|1096.8|12
1654604720000|2022-06-07 12:25:20|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098.4|1097.8|2
1654604730000|2022-06-07 12:25:30|1098.8|1098.2|1099|1098.4|1099.2|1098.4|1098.7|1097.9|2
1654604740000|2022-06-07 12:25:40|1099.1|1098.5|1100.2|1099.2|1100.2|1099.4|1099.1|1098.5|3
1654604750000|2022-06-07 12:25:50|1100|1099.4|1100|1099.4|1100.2|1099.4|1099.8|1099|3
1654604760000|2022-06-07 12:26:00|1100.2|1099.2|1100|1098.5|1100.2|1099.3|1099.8|1098.5|10
1654604770000|2022-06-07 12:26:10|1099.8|1098.8|1101.1|1099.6|1101.1|1099.7|1099.8|1098.5|10
1654604780000|2022-06-07 12:26:20|1101|1099.5|1100.9|1100.3|1101|1100.3|1100|1099.1|13
1654604790000|2022-06-07 12:26:30|1101.4|1100.4|1101.3|1100.3|1101.4|1100.7|1101.3|1100.3|11
1654604800000|2022-06-07 12:26:40|1101.4|1099.9|1100.8|1100.2|1101.4|1100.2|1100.7|1099.9|4
1654604810000|2022-06-07 12:26:50|1100.5|1099.9|1100.9|1099.9|1100.9|1099.9|1100.4|1099.1|4
1654604820000|2022-06-07 12:27:00|1100.6|1100|1100.3|1099.3|1100.6|1100|1100.3|1099.3|1
1654604830000|2022-06-07 12:27:10|1100.1|1099.5|1100|1099.4|1100.3|1099.7|1100|1099.4|1
1654604850000|2022-06-07 12:27:30|1100.1|1099.1|1099.9|1098.9|1100.1|1099.1|1099.9|1098.9|4
1654604890000|2022-06-07 12:28:10|1099.6|1099|1099|1098.4|1099.6|1099|1099|1098.4|2
1654604900000|2022-06-07 12:28:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1654604910000|2022-06-07 12:28:30|1099.1|1098.5|1099|1098|1099.2|1098.6|1099|1098|1
1654604920000|2022-06-07 12:28:40|1098.8|1098.2|1099.1|1098.1|1099.1|1098.2|1098|1097.4|4
1654604930000|2022-06-07 12:28:50|1098.6|1098|1099|1097.5|1099.2|1098|1098.6|1097.5|0
1654604940000|2022-06-07 12:29:00|1098.9|1097.9|1099.2|1097.7|1099.2|1097.9|1098.8|1097.5|0
1654604950000|2022-06-07 12:29:10|1098.9|1097.9|1098.4|1097.8|1098.9|1097.9|1098.4|1097.6|7
1654604960000|2022-06-07 12:29:20|1098.6|1097.6|1098.5|1097.9|1098.6|1097.9|1098.5|1097.6|0
1654604970000|2022-06-07 12:29:30|1098.7|1098.1|1098.6|1097.6|1098.7|1098.1|1098.5|1097.6|8
1654604980000|2022-06-07 12:29:40|1098.4|1097.8|1098.5|1097.9|1098.6|1097.9|1098.4|1097.6|1
1654605000000|2022-06-07 12:30:00|||||||||1
1654605010000|2022-06-07 12:30:10|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|0
1654605020000|2022-06-07 12:30:20|||||||||4
1654605030000|2022-06-07 12:30:30|1098.7|1097.2|1098.6|1097.6|1098.7|1097.6|1098.4|1097.1|4
1654605040000|2022-06-07 12:30:40|1098.4|1097.4|1098.5|1097.9|1098.7|1097.9|1098.2|1097.4|9
1654605060000|2022-06-07 12:31:00|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.5|1097.9|6
1654605070000|2022-06-07 12:31:10|1098.6|1098|1098.3|1097.7|1098.6|1098|1098.3|1097.7|3
1654605080000|2022-06-07 12:31:20|1098|1097.4|1098.1|1097.5|1098.4|1097.5|1098|1097.3|6
1654605090000|2022-06-07 12:31:30|1098|1097.4|1098.4|1097.4|1098.4|1097.5|1098|1097.4|16
1654605100000|2022-06-07 12:31:40|1098.7|1097.2|1098.6|1097.6|1098.8|1097.6|1098.6|1097.2|5
1654605120000|2022-06-07 12:32:00|1098.9|1097.4|1098.4|1097.4|1098.9|1097.6|1098.4|1097.4|6
1654605130000|2022-06-07 12:32:10|1098.6|1097.6|1098.4|1097.8|1098.6|1097.8|1098.4|1097.6|0
1654605140000|2022-06-07 12:32:20|1098.1|1097.4|1098|1097.4|1098.1|1097.5|1098|1097.4|1
1654605150000|2022-06-07 12:32:30|1098.2|1097.2|1098.1|1097.1|1098.2|1097.2|1098.1|1097.1|0
1654605160000|2022-06-07 12:32:40|1097.8|1097.2|1097.1|1095.6|1097.8|1097.2|1096.9|1095.6|33
1654605170000|2022-06-07 12:32:50|1096.9|1095.9|1097.2|1095.7|1097.2|1095.9|1096.9|1095.7|0
1654605190000|2022-06-07 12:33:10|1097|1095.5|1096.7|1095.2|1097|1095.6|1096.5|1095.2|0
1654605210000|2022-06-07 12:33:30|1096.4|1095.4|1096.8|1095.8|1096.8|1095.8|1096.2|1095.4|2
1654605220000|2022-06-07 12:33:40|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1654605230000|2022-06-07 12:33:50|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1654605250000|2022-06-07 12:34:10|1096.7|1096.1|1096.3|1095.7|1096.7|1096.1|1096.3|1095.7|10
1654605260000|2022-06-07 12:34:20|1096.5|1095.9|1096.7|1095.7|1096.7|1095.9|1096.2|1095.6|6
1654605280000|2022-06-07 12:34:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1654605290000|2022-06-07 12:34:50|1096.7|1095.7|1096.5|1095.9|1096.7|1095.9|1096.5|1095.7|0
1654605300000|2022-06-07 12:35:00|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|2
1654605310000|2022-06-07 12:35:10|1096.8|1095.8|1096.4|1095.8|1096.8|1096|1096.4|1095.8|0
1654605320000|2022-06-07 12:35:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654605330000|2022-06-07 12:35:30|1096.4|1095.8|1096.5|1095.9|1096.6|1095.9|1096.3|1095.6|3
1654605340000|2022-06-07 12:35:40|1096.7|1096.1|1096.9|1095.9|1097.4|1096.4|1096.7|1095.7|7
1654605350000|2022-06-07 12:35:50|1096.8|1095.8|1097.2|1096.6|1097.2|1096.6|1096.8|1095.6|8
1654605360000|2022-06-07 12:36:00|1096.9|1095.7|1096.9|1095.9|1097.2|1095.9|1096.9|1095.6|7
1654605370000|2022-06-07 12:36:10|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1654605380000|2022-06-07 12:36:20|1097.1|1095.6|1097.2|1095.7|1097.2|1095.9|1096.3|1095.6|14
1654605390000|2022-06-07 12:36:30|1096.9|1095.9|1096.9|1095.9|1097.2|1095.9|1096.8|1095.5|0
1654605410000|2022-06-07 12:36:50|||||||||6
1654605440000|2022-06-07 12:37:20|1097.1|1095.6|1096.7|1095.7|1097.1|1095.9|1096.5|1095.6|0
1654605450000|2022-06-07 12:37:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1654605470000|2022-06-07 12:37:50|1096.5|1095.5|1096.1|1095.1|1096.5|1095.5|1096|1095.1|2
1654605480000|2022-06-07 12:38:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1654605490000|2022-06-07 12:38:10|||||||||2
1654605500000|2022-06-07 12:38:20|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.2|1095.3|3
1654605510000|2022-06-07 12:38:30|1096.5|1095.5|1096.6|1095.6|1096.6|1095.6|1096.5|1095.5|1
1654605520000|2022-06-07 12:38:40|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1654605540000|2022-06-07 12:39:00|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|0
1654605550000|2022-06-07 12:39:10|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|0
1654605560000|2022-06-07 12:39:20|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|0
1654605570000|2022-06-07 12:39:30|1096.2|1095.6|1096.1|1095.1|1096.4|1095.6|1096.1|1095.1|1
1654605580000|2022-06-07 12:39:40|1096|1095.4|1096.2|1095.2|1096.2|1095.4|1096|1095.1|0
1654605590000|2022-06-07 12:39:50|1096|1095.4|1096.1|1095.1|1096.2|1095.4|1096|1095.1|0
1654605600000|2022-06-07 12:40:00|1096|1095.4|1096|1095.4|1096.1|1095.5|1096|1095.4|0
1654605610000|2022-06-07 12:40:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1654605620000|2022-06-07 12:40:20|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|4
1654605630000|2022-06-07 12:40:30|1096.5|1095|1097|1096|1097|1096|1096.4|1095|4
1654605640000|2022-06-07 12:40:40|1096.9|1095.9|1096.6|1095.6|1096.9|1095.9|1096.5|1095.6|2
1654605650000|2022-06-07 12:40:50|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1654605670000|2022-06-07 12:41:10|1096.5|1095.8|1096.8|1095.8|1096.8|1095.8|1096.5|1095.8|2
1654605680000|2022-06-07 12:41:20|1096.5|1095.9|1096.2|1095.6|1096.5|1095.9|1096.2|1095.6|6
1654605690000|2022-06-07 12:41:30|1096.3|1095.7|1096.5|1095.5|1096.5|1095.7|1096.3|1095.5|6
1654605700000|2022-06-07 12:41:40|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1654605710000|2022-06-07 12:41:50|1096.5|1095.9|1096.5|1095.9|1096.6|1095.9|1096.5|1095.6|0
1654605720000|2022-06-07 12:42:00|1096.6|1095.6|1096.1|1095.5|1096.6|1095.9|1096.1|1095.5|2
1654605730000|2022-06-07 12:42:10|1096.2|1095.6|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|1
1654605740000|2022-06-07 12:42:20|1096.2|1095.6|1096.9|1095.9|1096.9|1095.9|1096.2|1095.6|10
1654605760000|2022-06-07 12:42:40|1096.5|1095.3|1096.1|1095.1|1096.8|1095.5|1096|1095.1|1
1654605770000|2022-06-07 12:42:50|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1654605780000|2022-06-07 12:43:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1654605790000|2022-06-07 12:43:10|1095.8|1095.2|1095.9|1094.9|1095.9|1095.2|1095.8|1094.9|1
1654605830000|2022-06-07 12:43:50|1096.2|1095.6|1096.5|1095|1096.5|1095.6|1096.2|1094.7|10
1654605840000|2022-06-07 12:44:00|1096.4|1094.9|1096.5|1095|1096.7|1095.2|1096.4|1094.9|0
1654605860000|2022-06-07 12:44:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1654605870000|2022-06-07 12:44:30|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|1
1654605880000|2022-06-07 12:44:40|1096.6|1095.1|1096.7|1095.2|1096.7|1095.2|1096.6|1095.1|0
1654605890000|2022-06-07 12:44:50|1096.8|1095.3|1096.8|1095.8|1097.1|1095.9|1096.5|1095.3|1
1654608600000|2022-06-07 13:30:00|1094.9|1093.4|1093.8|1092.8|1094.9|1094.1|1092.8|1092.2|218
1654608610000|2022-06-07 13:30:10|1093.9|1092.9|1091.9|1091.3|1094.3|1093.6|1091.9|1091.1|83
1654608620000|2022-06-07 13:30:20|1091.8|1091.2|1091.4|1090.8|1092.3|1091.6|1090.9|1090.3|138
1654608630000|2022-06-07 13:30:30|1092|1091|1091.7|1091.1|1092|1091.3|1091.2|1090.6|114
1654608640000|2022-06-07 13:30:40|1091.8|1091.2|1092|1091|1092.2|1091.5|1091.6|1090.9|53
1654608650000|2022-06-07 13:30:50|1091.6|1091.1|1092.9|1092.3|1093|1092.4|1091.6|1090.8|36
1654608660000|2022-06-07 13:31:00|1093|1092|1091.6|1091|1093|1092.1|1091.5|1090.7|44
1654608670000|2022-06-07 13:31:10|1091.5|1090.9|1090.2|1089.6|1092.2|1091.2|1089.9|1089.2|62
1654608680000|2022-06-07 13:31:20|1090.1|1089.5|1089|1088|1090.2|1089.6|1088.6|1088|70
1654608690000|2022-06-07 13:31:30|1088.8|1088.2|1090|1089.4|1090.2|1089.6|1088.7|1088|38
1654608700000|2022-06-07 13:31:40|1090.1|1089.5|1087.3|1086.7|1090.1|1089.5|1087|1086.4|108
1654608710000|2022-06-07 13:31:50|1087.4|1086.8|1086.6|1086|1088.1|1087.3|1086.5|1085.9|66
1654608720000|2022-06-07 13:32:00|1086.3|1085.7|1084.8|1084.2|1086.9|1086.3|1084.7|1084.1|51
1654608730000|2022-06-07 13:32:10|1084.6|1083.6|1084.8|1083.8|1084.9|1084.1|1083.5|1082.5|56
1654608740000|2022-06-07 13:32:20|1084.5|1083.9|1083.2|1082.6|1084.5|1083.9|1083.1|1082.5|56
1654608750000|2022-06-07 13:32:30|1083.1|1082.5|1083.1|1082.5|1083.6|1083|1082.8|1082.2|116
1654608760000|2022-06-07 13:32:40|1082.8|1082.1|1081.3|1080.7|1082.8|1082.2|1081.3|1080.5|76
1654608770000|2022-06-07 13:32:50|1081.2|1080.6|1080.9|1080.3|1081.9|1081.1|1080.9|1080.2|54
1654608780000|2022-06-07 13:33:00|1080.7|1080.1|1081.6|1081|1081.6|1081|1080.7|1080|71
1654608790000|2022-06-07 13:33:10|1081.5|1080.6|1082.6|1082|1082.8|1082|1081.3|1080.6|48
1654608800000|2022-06-07 13:33:20|1082.5|1081.5|1083.6|1083|1083.6|1083|1082.2|1081.5|73
1654608810000|2022-06-07 13:33:30|1083.5|1082.9|1082.8|1082.2|1083.5|1082.9|1082.5|1081.8|53
1654608820000|2022-06-07 13:33:40|1082.5|1081.9|1082.6|1082|1083.2|1082.4|1082.5|1081.9|33
1654608830000|2022-06-07 13:33:50|1083.1|1082.1|1083|1082.4|1083.1|1082.4|1082.9|1082|18
1654608840000|2022-06-07 13:34:00|1082.7|1082.1|1082.6|1082|1082.9|1082.2|1082|1081.3|58
1654608850000|2022-06-07 13:34:10|1083|1082.4|1084.3|1083.7|1084.3|1083.7|1083|1082.4|43
1654608860000|2022-06-07 13:34:20|1084.6|1084|1084.5|1083.5|1084.7|1084|1083.9|1083.1|38
1654608870000|2022-06-07 13:34:30|1084|1083.4|1083.7|1083.1|1084.5|1083.7|1083.5|1082.9|40
1654608880000|2022-06-07 13:34:40|1083.3|1082.7|1084|1083|1084|1083.2|1083.3|1082.7|12
1654608890000|2022-06-07 13:34:50|1083.8|1083.2|1084.5|1083.9|1084.8|1084|1083.3|1082.7|102
1654608900000|2022-06-07 13:35:00|1084.4|1083.8|1085.8|1085.2|1086|1085.4|1084.4|1083.5|34
1654608910000|2022-06-07 13:35:10|1085.9|1085.3|1086.7|1086.1|1087.2|1086.5|1085.9|1085.3|34
1654608920000|2022-06-07 13:35:20|1086.6|1086|1086.1|1085.1|1086.8|1086.2|1085.6|1085|41
1654608930000|2022-06-07 13:35:30|1086|1085.4|1086.1|1085.5|1086.3|1085.7|1085.8|1085.2|32
1654608940000|2022-06-07 13:35:40|1086.9|1085.9|1087|1086.4|1087.4|1086.4|1086.8|1085.9|15
1654608950000|2022-06-07 13:35:50|1087.1|1086.1|1087.8|1087.2|1088|1087.3|1087.1|1086.1|16
1654608960000|2022-06-07 13:36:00|1087.6|1087|1089|1088|1089.2|1088.6|1087.5|1086.9|77
1654608970000|2022-06-07 13:36:10|1088.7|1088.4|1087.6|1087|1088.7|1088.4|1087.3|1086.7|32
1654608980000|2022-06-07 13:36:20|1087.8|1087.2|1087.8|1087.2|1087.9|1087.2|1087.6|1086.9|23
1654608990000|2022-06-07 13:36:30|1087.6|1087|1087.1|1086.5|1087.6|1087|1087.1|1086.5|11
1654609000000|2022-06-07 13:36:40|1086.9|1086.3|1086.6|1086|1086.9|1086.3|1086.2|1085.5|30
1654609010000|2022-06-07 13:36:50|1086.4|1085.8|1087.3|1086.7|1087.4|1086.7|1086.3|1085.6|26
1654609020000|2022-06-07 13:37:00|1088.4|1087.4|1088.7|1088.1|1088.9|1088.1|1088.2|1087.3|31
1654609030000|2022-06-07 13:37:10|1088.8|1088.2|1090.6|1090|1091.9|1091.3|1088.8|1088.1|68
1654609040000|2022-06-07 13:37:20|1090.7|1090.1|1090.6|1089.6|1090.9|1090.1|1089.8|1089.1|54
1654609050000|2022-06-07 13:37:30|1090.3|1090|1089|1088.4|1090.3|1090|1089|1088.4|24
1654609060000|2022-06-07 13:37:40|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1088.6|1088|38
1654609070000|2022-06-07 13:37:50|1088.8|1088.2|1088.8|1088.2|1089.3|1088.7|1088.8|1088.1|34
1654609080000|2022-06-07 13:38:00|1089.1|1088.1|1087.7|1087.1|1089.1|1088.5|1087.7|1087.1|21
1654609090000|2022-06-07 13:38:10|1087.9|1087.3|1088.2|1087.6|1088.2|1087.6|1087.9|1087.3|13
1654609100000|2022-06-07 13:38:20|1088.1|1087.5|1088.5|1087.9|1088.5|1087.9|1088.1|1087.5|22
1654609110000|2022-06-07 13:38:30|1088.8|1088.2|1087.7|1087.1|1088.8|1088.2|1087.7|1087.1|15
1654609120000|2022-06-07 13:38:40|1087.8|1087.2|1088|1087.4|1088.2|1087.6|1087.8|1087.2|27
1654609130000|2022-06-07 13:38:50|1087.8|1087.2|1089.9|1089.3|1090.5|1089.8|1087.8|1087.2|30
1654609140000|2022-06-07 13:39:00|1089.8|1089.2|1088.6|1088|1090|1089.4|1088.6|1088|43
1654609150000|2022-06-07 13:39:10|1088.5|1087.5|1087.3|1086.7|1088.5|1087.5|1087.1|1086.5|46
1654609160000|2022-06-07 13:39:20|1087.8|1086.8|1087.3|1086.7|1087.8|1086.8|1086.7|1086.1|39
1654609170000|2022-06-07 13:39:30|1087.1|1086.5|1087.1|1086.5|1087.6|1086.7|1086.8|1086.2|32
1654609180000|2022-06-07 13:39:40|1087.7|1087.1|1088.1|1087.5|1088.4|1087.7|1087.7|1087.1|34
1654609190000|2022-06-07 13:39:50|1088.2|1087.6|1087.8|1087.2|1088.4|1087.7|1087.8|1087.1|12
1654609200000|2022-06-07 13:40:00|1087.9|1087.3|1089|1088.4|1089|1088.4|1087.9|1087.1|30
1654609210000|2022-06-07 13:40:10|1088.8|1088.2|1088.8|1088.2|1089.2|1088.6|1088.7|1087.9|21
1654609220000|2022-06-07 13:40:20|1088.7|1088.1|1088.6|1088|1089.1|1088.5|1088.6|1088|15
1654609230000|2022-06-07 13:40:30|1088.7|1088.1|1088.6|1088|1089.1|1088.4|1088.6|1088|15
1654609240000|2022-06-07 13:40:40|1088.5|1087.6|1088.7|1088.1|1088.8|1088.2|1088.5|1087.6|10
1654609250000|2022-06-07 13:40:50|1088.6|1088|1087.1|1086.5|1088.6|1088|1087.1|1086.5|113
1654609260000|2022-06-07 13:41:00|1087.2|1086.6|1088.1|1087.1|1088.4|1087.6|1086.8|1086.2|31
1654609270000|2022-06-07 13:41:10|1087.5|1086.9|1087.3|1086.7|1087.9|1087|1087.3|1086.7|6
1654609280000|2022-06-07 13:41:20|1087.2|1086.6|1088.1|1087.5|1088.3|1087.7|1087|1086.4|38
1654609290000|2022-06-07 13:41:30|1088.6|1087.6|1088.3|1087.7|1088.6|1087.7|1088.3|1087.6|5
1654609300000|2022-06-07 13:41:40|1088.2|1087.6|1087.8|1087.2|1088.2|1087.6|1087.7|1087|13
1654609310000|2022-06-07 13:41:50|1088.1|1087.5|1088.5|1087.9|1088.6|1088|1088.1|1087.5|40
1654609320000|2022-06-07 13:42:00|1088.6|1087.6|1088.8|1088.2|1089.1|1088.4|1088.3|1087.6|14
1654609330000|2022-06-07 13:42:10|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|12
1654609340000|2022-06-07 13:42:20|1089.2|1088.6|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|9
1654609350000|2022-06-07 13:42:30|1088.6|1088|1088.6|1088|1088.7|1088.1|1088.6|1088|27
1654609360000|2022-06-07 13:42:40|1088.5|1087.9|1088.6|1088|1088.6|1088|1088.3|1087.6|12
1654609370000|2022-06-07 13:42:50|||||||||3
1654609380000|2022-06-07 13:43:00|1088.7|1088.1|1088.9|1088.3|1088.9|1088.3|1088.7|1088.1|22
1654609390000|2022-06-07 13:43:10|1088.8|1088.2|1089.5|1088.9|1089.5|1088.9|1088.8|1088.2|33
1654609400000|2022-06-07 13:43:20|1089.3|1088.7|1089.6|1089|1089.6|1089|1089.3|1088.7|10
1654609410000|2022-06-07 13:43:30|1089.7|1089.1|1089.6|1089|1089.8|1089.2|1089.6|1089|37
1654609420000|2022-06-07 13:43:40|1089.3|1088.7|1089.1|1088.5|1089.3|1088.7|1089.1|1088.5|13
1654609430000|2022-06-07 13:43:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|7
1654609440000|2022-06-07 13:44:00|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|10
1654609450000|2022-06-07 13:44:10|1089.3|1088.7|1088.9|1087.9|1089.6|1088.9|1088.9|1087.9|12
1654609460000|2022-06-07 13:44:20|1088.7|1088.1|1088.6|1087.6|1088.9|1088.1|1088.2|1087.6|28
1654609470000|2022-06-07 13:44:30|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.3|1087.7|13
1654609480000|2022-06-07 13:44:40|1088.8|1088.2|1089.1|1088.1|1089.1|1088.4|1088.7|1088.1|11
1654609490000|2022-06-07 13:44:50|1088.8|1088.2|1088.6|1088|1088.9|1088.2|1088.1|1087.5|24
1654609500000|2022-06-07 13:45:00|1088.4|1087.8|1090.7|1090.1|1090.9|1090.1|1088.4|1087.8|27
1654609510000|2022-06-07 13:45:10|1090.8|1090.2|1090.8|1090.2|1091.1|1090.5|1090.8|1090.2|31
1654609520000|2022-06-07 13:45:20|1091|1090.4|1091.5|1090.9|1091.5|1090.9|1091|1090.4|31
1654609530000|2022-06-07 13:45:30|1091.3|1090.7|1091.1|1090.5|1091.4|1090.8|1091.1|1090.5|13
1654609540000|2022-06-07 13:45:40|1090.9|1090.3|1093.1|1092.5|1093.2|1092.5|1090.9|1090.3|31
1654609550000|2022-06-07 13:45:50|1093.2|1092.6|1093.6|1093|1093.9|1093.3|1092.8|1092.2|39
1654609560000|2022-06-07 13:46:00|1093.4|1092.8|1093|1092.4|1093.8|1093.2|1093|1092.4|42
1654609570000|2022-06-07 13:46:10|1093.2|1092.6|1093.3|1092.7|1093.4|1092.7|1093|1092.4|20
1654609580000|2022-06-07 13:46:20|1093.2|1092.6|1092.1|1091.5|1093.2|1092.6|1092|1091.4|20
1654609590000|2022-06-07 13:46:30|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.1|1090.4|22
1654609600000|2022-06-07 13:46:40|1092.1|1091.1|1091.8|1091.2|1092.1|1091.5|1091.6|1090.9|12
1654609610000|2022-06-07 13:46:50|1091.6|1091|1091.2|1090.6|1091.9|1091.1|1091.2|1090.6|16
1654609620000|2022-06-07 13:47:00|1091|1090.4|1089.9|1088.9|1091|1090.4|1089.6|1088.9|38
1654609630000|2022-06-07 13:47:10|1089.6|1089|1089.1|1088.5|1089.6|1089|1088.8|1088|10
1654609640000|2022-06-07 13:47:20|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|5
1654609650000|2022-06-07 13:47:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.3|1088.7|11
1654609660000|2022-06-07 13:47:40|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|16
1654609670000|2022-06-07 13:47:50|1089.3|1088.7|1089.5|1088.9|1089.6|1088.9|1089.3|1088.6|18
1654609680000|2022-06-07 13:48:00|1089.4|1088.8|1090.2|1089.6|1090.4|1089.6|1089.3|1088.7|10
1654609690000|2022-06-07 13:48:10|1090.4|1089.4|1089.3|1088.7|1090.4|1089.5|1089.3|1088.7|15
1654609700000|2022-06-07 13:48:20|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089|1088.4|19
1654609710000|2022-06-07 13:48:30|1089.7|1089.1|1089.8|1089.2|1090.1|1089.5|1089.7|1089.1|11
1654609720000|2022-06-07 13:48:40|1089.7|1089.1|1089.6|1089|1089.9|1089.1|1089.6|1088.9|17
1654609730000|2022-06-07 13:48:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|5
1654609740000|2022-06-07 13:49:00|1089.1|1088.5|1090.1|1089.1|1090.1|1089.3|1088.7|1088.1|19
1654609750000|2022-06-07 13:49:10|1090|1089.4|1091|1090.4|1091.1|1090.4|1089.8|1089|12
1654609760000|2022-06-07 13:49:20|1091.1|1090.1|1090.2|1089.6|1091.1|1090.2|1090.2|1089.6|5
1654609770000|2022-06-07 13:49:30|1090.1|1089.5|1089.6|1088.6|1090.1|1089.5|1089.3|1088.6|21
1654609780000|2022-06-07 13:49:40|1089.3|1088.7|1089.3|1088.7|1089.4|1088.8|1089|1088.4|15
1654609790000|2022-06-07 13:49:50|1089.1|1088.5|1089.1|1088.5|1089.4|1088.6|1089.1|1088.4|9
1654609800000|2022-06-07 13:50:00|1088.9|1088.3|1088.9|1088.3|1089.5|1088.9|1088.9|1087.9|40
1654609810000|2022-06-07 13:50:10|1089|1088.4|1088.8|1088.2|1089.3|1088.7|1088.7|1088.1|25
1654609820000|2022-06-07 13:50:20|1088.7|1088.1|1089|1088.4|1089.1|1088.4|1088.7|1088.1|23
1654609830000|2022-06-07 13:50:30|1088.8|1088.2|1088.8|1088.2|1089.1|1088.4|1088.8|1088.1|6
1654609840000|2022-06-07 13:50:40|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|17
1654609850000|2022-06-07 13:50:50|1088.3|1087.7|1088.7|1088.1|1088.7|1088.1|1088.2|1087.6|14
1654609860000|2022-06-07 13:51:00|1089.1|1088.5|1089.1|1088.5|1089.3|1088.7|1088.8|1088.1|9
1654609870000|2022-06-07 13:51:10|1088.9|1088.3|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|29
1654609880000|2022-06-07 13:51:20|1088.7|1088.1|1089.9|1089.3|1090.1|1089.5|1088.7|1088.1|17
1654609890000|2022-06-07 13:51:30|1089.8|1089.2|1090.6|1090|1090.7|1090|1089.8|1089.2|5
1654609900000|2022-06-07 13:51:40|1090.5|1089.9|1089.6|1089|1090.5|1089.9|1089.6|1089|9
1654609910000|2022-06-07 13:51:50|1089.7|1088.7|1089.5|1088.9|1089.7|1088.9|1089.1|1088.4|6
1654609920000|2022-06-07 13:52:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|13
1654609930000|2022-06-07 13:52:10|1089.3|1088.7|1089.1|1088.5|1089.3|1088.7|1089|1088.4|8
1654609940000|2022-06-07 13:52:20|1089.5|1088.6|1088.8|1088.2|1089.5|1088.7|1088.8|1088.2|13
1654609950000|2022-06-07 13:52:30|1089.1|1088.1|1088.8|1088.2|1089.1|1088.4|1088.8|1088.1|4
1654609960000|2022-06-07 13:52:40|1088.7|1088.1|1089.3|1088.7|1089.3|1088.7|1088.3|1087.7|24
1654609970000|2022-06-07 13:52:50|1089.4|1088.4|1088.9|1088.3|1089.4|1088.4|1088.8|1088.2|5
1654609980000|2022-06-07 13:53:00|1089|1088.4|1090|1089.4|1090.1|1089.5|1089|1088.4|20
1654609990000|2022-06-07 13:53:10|1090.1|1089.5|1090.3|1089.7|1090.6|1089.9|1090.1|1089.5|11
1654610000000|2022-06-07 13:53:20|||||||||1
1654610010000|2022-06-07 13:53:30|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.6|11
1654610020000|2022-06-07 13:53:40|1090.4|1089.8|1090.6|1090|1090.6|1090|1090.4|1089.8|4
1654610030000|2022-06-07 13:53:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|16
1654610040000|2022-06-07 13:54:00|1090.1|1089.5|1089.6|1088.6|1090.1|1089.5|1089.5|1088.6|31
1654610050000|2022-06-07 13:54:10|1089.3|1088.7|1089.6|1089|1089.6|1089|1089.3|1088.5|20
1654610060000|2022-06-07 13:54:20|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.6|1088.8|6
1654610070000|2022-06-07 13:54:30|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|1
1654610080000|2022-06-07 13:54:40|1090|1089.4|1089.2|1088.6|1090.1|1089.4|1089.2|1088.6|24
1654610090000|2022-06-07 13:54:50|1088.8|1088.2|1088.8|1088.2|1089.1|1088.4|1088.8|1088.1|10
1654610100000|2022-06-07 13:55:00|1088.4|1087.8|1089.6|1089|1090.2|1089.6|1088.4|1087.8|25
1654610110000|2022-06-07 13:55:10|1089.8|1089.2|1089.3|1088.7|1089.8|1089.2|1089.3|1088.6|8
1654610120000|2022-06-07 13:55:20|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.3|1088.7|6
1654610130000|2022-06-07 13:55:30|1089.3|1088.7|1089.2|1088.6|1089.3|1088.7|1089.2|1088.6|20
1654610140000|2022-06-07 13:55:40|1089.5|1088.5|1089|1088.4|1089.5|1088.7|1089|1088.1|3
1654610150000|2022-06-07 13:55:50|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088.2|12
1654610160000|2022-06-07 13:56:00|1089.1|1088.5|1088.8|1088.2|1089.3|1088.7|1088.4|1087.8|27
1654610170000|2022-06-07 13:56:10|1089|1088|1087.9|1086.9|1089.1|1088.2|1087.5|1086.9|25
1654610180000|2022-06-07 13:56:20|1087.6|1087|1086.7|1086.1|1087.9|1087.2|1086.2|1085.4|57
1654610190000|2022-06-07 13:56:30|1086.8|1086.2|1087.1|1086.1|1087.1|1086.2|1086.7|1086|1522
1654610200000|2022-06-07 13:56:40|1086.7|1086.4|1087.5|1086.9|1087.5|1086.9|1086.7|1086.1|562
1654610210000|2022-06-07 13:56:50|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.3|1086.6|76
1654610220000|2022-06-07 13:57:00|1087.3|1086.7|1087.5|1086.9|1087.6|1086.9|1087.3|1086.6|14
1654610230000|2022-06-07 13:57:10|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|3
1654610240000|2022-06-07 13:57:20|1087.4|1086.8|1087.6|1087|1087.7|1087.1|1087.3|1086.7|14
1654610250000|2022-06-07 13:57:30|1087.7|1087.1|1088.1|1087.5|1088.1|1087.5|1087.7|1087.1|29
1654610260000|2022-06-07 13:57:40|1088|1087.4|1088.1|1087.5|1088.2|1087.6|1088|1087.4|8
1654610270000|2022-06-07 13:57:50|1088.7|1087.7|1088.9|1087.9|1088.9|1088.1|1088.3|1087.6|6
1654610280000|2022-06-07 13:58:00|1088.6|1088|1089.1|1088.5|1089.2|1088.5|1088.6|1087.9|20
1654610290000|2022-06-07 13:58:10|1089.2|1088.2|1089.1|1088.5|1089.3|1088.5|1088.9|1088.1|7
1654610300000|2022-06-07 13:58:20|1088.9|1088.3|1089|1088|1089|1088.3|1088.7|1088|672
1654610310000|2022-06-07 13:58:30|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|3
1654610320000|2022-06-07 13:58:40|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.8|15
1654610330000|2022-06-07 13:58:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|2
1654610340000|2022-06-07 13:59:00|1089.1|1088.3|1089.2|1088.6|1089.7|1088.9|1088.9|1088.3|21
1654610350000|2022-06-07 13:59:10|1089.6|1088.7|1089.3|1088.7|1089.6|1088.7|1089.2|1088.1|18
1654610360000|2022-06-07 13:59:20|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.1|1088.5|13
1654610370000|2022-06-07 13:59:30|||||||||7
1654610380000|2022-06-07 13:59:40|1089.4|1088.4|1089.1|1088.5|1089.4|1088.5|1089.1|1088.3|72
1654610390000|2022-06-07 13:59:50|1089.7|1089.1|1090.2|1089.6|1090.2|1089.6|1089.7|1089.1|54
1654610400000|2022-06-07 14:00:00|1090.6|1089.9|1090.8|1090.2|1090.8|1090.2|1090.5|1089.9|9
1654610410000|2022-06-07 14:00:10|1090.6|1090|1090|1089.4|1090.6|1090|1089.8|1089.2|254
1654610420000|2022-06-07 14:00:20|1089.9|1089.3|1089.9|1088.9|1089.9|1089.3|1089.6|1088.9|8
1654610430000|2022-06-07 14:00:30|1089.6|1089|1089.3|1088.7|1089.9|1089.1|1089.2|1088.6|12
1654610440000|2022-06-07 14:00:40|1089.1|1088.5|1088.3|1087.7|1089.1|1088.5|1088.1|1087.5|14
1654610450000|2022-06-07 14:00:50|||||||||104
1654610460000|2022-06-07 14:01:00|1088.6|1088|1087.1|1086.5|1088.6|1088|1087.1|1086.5|21
1654610470000|2022-06-07 14:01:10|1087.5|1086.7|1086.6|1086|1087.5|1086.7|1086.5|1085.9|5
1654610480000|2022-06-07 14:01:20|1086.4|1085.8|1085.5|1084.9|1086.4|1085.8|1085.5|1084.9|27
1654610490000|2022-06-07 14:01:30|1085.1|1084.5|1085.4|1084.8|1085.4|1084.8|1085.1|1084.5|8
1654610500000|2022-06-07 14:01:40|||||||||4
1654610510000|2022-06-07 14:01:50|1085.9|1085.3|1087|1086.4|1087|1086.4|1085.9|1085.3|25
1654610520000|2022-06-07 14:02:00|1087.1|1086.5|1087|1086.4|1087.5|1086.7|1087|1086.4|10
1654610530000|2022-06-07 14:02:10|1086.9|1086.3|1086.9|1086.3|1087|1086.4|1086.9|1086.3|39
1654610540000|2022-06-07 14:02:20|1086.7|1085.9|1087.4|1086.8|1087.4|1086.8|1086.7|1085.9|14
1654610550000|2022-06-07 14:02:30|1087.6|1087|1087.3|1086.7|1087.7|1087.1|1087.3|1086.4|7
1654610560000|2022-06-07 14:02:40|||||||||2
1654610570000|2022-06-07 14:02:50|1087.2|1086.6|1086.6|1086|1087.2|1086.6|1086.6|1086|9
1654610580000|2022-06-07 14:03:00|1086.5|1085.9|1085.6|1085|1086.5|1085.9|1085.6|1085|21
1654610590000|2022-06-07 14:03:10|1085.3|1084.7|1084.2|1083.6|1085.3|1084.7|1084.2|1083.6|44
1654610600000|2022-06-07 14:03:20|1084.1|1083.5|1083.6|1083|1084.1|1083.5|1083.1|1082.5|45
1654610610000|2022-06-07 14:03:30|1083.4|1082.8|1083.9|1083.3|1083.9|1083.3|1083.3|1082.7|22
1654610620000|2022-06-07 14:03:40|1084.1|1083.5|1083.9|1083.3|1084.2|1083.5|1083.7|1082.9|15
1654610630000|2022-06-07 14:03:50|1084.1|1083.1|1084.1|1083.5|1084.4|1083.8|1083.9|1083.1|20
1654610640000|2022-06-07 14:04:00|1084.2|1083.6|1084.4|1083.8|1084.5|1083.9|1084.2|1083.6|23
1654610650000|2022-06-07 14:04:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|102
1654610660000|2022-06-07 14:04:20|1084.4|1083.8|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|19
1654610670000|2022-06-07 14:04:30|1084.4|1083.8|1084.9|1084.3|1084.9|1084.3|1084.4|1083.8|21
1654610680000|2022-06-07 14:04:40|1084.4|1083.8|1083.9|1083.3|1084.4|1083.8|1083.9|1083.3|33
1654610690000|2022-06-07 14:04:50|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.4|1082.7|16
1654610700000|2022-06-07 14:05:00|1083.7|1083.1|1083.4|1082.8|1084.3|1083.7|1083.4|1082.8|23
1654610710000|2022-06-07 14:05:10|1083.1|1082.5|1083.3|1082.7|1083.6|1082.8|1082.9|1082.3|10
1654610720000|2022-06-07 14:05:20|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|10
1654610730000|2022-06-07 14:05:30|1082.9|1082.3|1082.6|1082|1082.9|1082.3|1082.6|1082|8
1654610740000|2022-06-07 14:05:40|1082.9|1082.3|1083.1|1082.5|1083.1|1082.5|1082.9|1082.3|20
1654610750000|2022-06-07 14:05:50|1083.2|1082.6|1082.9|1082.3|1083.3|1082.7|1082.8|1082.2|22
1654610760000|2022-06-07 14:06:00|1083.1|1082.1|1084.1|1083.5|1084.1|1083.5|1082.9|1082.1|17
1654610770000|2022-06-07 14:06:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|6
1654610780000|2022-06-07 14:06:20|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|15
1654610790000|2022-06-07 14:06:30|1083.9|1083.3|1083.3|1082.7|1083.9|1083.3|1082.9|1082.3|24
1654610800000|2022-06-07 14:06:40|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1082.4|1081.8|15
1654610810000|2022-06-07 14:06:50|1083.4|1082.8|1084.1|1083.5|1084.1|1083.5|1083.4|1082.8|4
1654610820000|2022-06-07 14:07:00|1084.2|1083.6|1084.7|1084.1|1084.8|1084.1|1084.2|1083.6|16
1654610830000|2022-06-07 14:07:10|1084.3|1083.7|1084.6|1084|1084.6|1084|1084.3|1083.7|9
1654610840000|2022-06-07 14:07:20|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1654610850000|2022-06-07 14:07:30|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|3
1654610860000|2022-06-07 14:07:40|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|10
1654610870000|2022-06-07 14:07:50|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|4
1654610880000|2022-06-07 14:08:00|1084.7|1084.1|1084.7|1084.1|1084.8|1084.2|1084.3|1083.7|13
1654610890000|2022-06-07 14:08:10|1084.8|1084.2|1085.1|1084.5|1085.1|1084.5|1084.8|1084.2|15
1654610900000|2022-06-07 14:08:20|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|4
1654610910000|2022-06-07 14:08:30|1085.2|1084.6|1084.8|1084.2|1085.2|1084.6|1084.5|1083.9|10
1654610920000|2022-06-07 14:08:40|1085|1084|1085.1|1084.5|1085.1|1084.5|1084.8|1084|10
1654610930000|2022-06-07 14:08:50|1085|1084.4|1084.7|1084.1|1085.1|1084.5|1084.7|1084.1|5
1654610940000|2022-06-07 14:09:00|1084.9|1084.3|1084.6|1084|1085.1|1084.5|1084.6|1084|16
1654610950000|2022-06-07 14:09:10|1084.7|1084.1|1084.2|1083.6|1084.7|1084.1|1084.2|1083.6|9
1654610960000|2022-06-07 14:09:20|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.4|1082.7|16
1654610970000|2022-06-07 14:09:30|1083.8|1083.2|1084.7|1084.1|1084.7|1084.1|1083.8|1083.2|7
1654610980000|2022-06-07 14:09:40|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.1|1084.5|17
1654610990000|2022-06-07 14:09:50|1085.2|1084.6|1086.4|1085.8|1086.6|1085.8|1085.2|1084.5|23
1654611000000|2022-06-07 14:10:00|1086.5|1085.9|1082.7|1081.7|1087|1086.2|1082.6|1081.7|348
1654611010000|2022-06-07 14:10:10|1082.8|1082.1|1084.5|1083.9|1084.5|1083.9|1082.8|1081.9|252
1654611020000|2022-06-07 14:10:20|1084.1|1083.5|1084.3|1083.7|1084.4|1083.8|1083.9|1083.3|96
1654611030000|2022-06-07 14:10:30|1084.2|1083.6|1083.5|1082.9|1084.2|1083.6|1083.5|1082.9|26
1654611040000|2022-06-07 14:10:40|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|9
1654611050000|2022-06-07 14:10:50|1083.4|1082.8|1082.9|1081.9|1083.5|1082.9|1082.9|1081.9|216
1654611060000|2022-06-07 14:11:00|1082.6|1082|1082.5|1081.9|1082.7|1082.1|1082.2|1081.6|49
1654611070000|2022-06-07 14:11:10|1082.4|1081.8|1082.5|1081.9|1082.8|1082.1|1082.3|1081.7|1093
1654611080000|2022-06-07 14:11:20|1082.7|1082.1|1082.4|1081.8|1082.7|1082.1|1082.4|1081.6|55
1654611090000|2022-06-07 14:11:30|1082.5|1081.5|1081.9|1081.3|1082.5|1081.5|1081.9|1081.3|20
1654611100000|2022-06-07 14:11:40|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|13
1654611110000|2022-06-07 14:11:50|1081.8|1081.2|1082|1081.4|1082.2|1081.6|1081.8|1081.2|18
1654611120000|2022-06-07 14:12:00|1082.2|1081.6|1082.2|1081.6|1082.5|1081.9|1082.2|1081.6|10
1654611130000|2022-06-07 14:12:10|1082|1081.4|1082.3|1081.7|1082.3|1081.7|1082|1081.3|18
1654611140000|2022-06-07 14:12:20|1082.2|1081.6|1082.7|1082.1|1082.7|1082.1|1082.2|1081.6|16
1654611150000|2022-06-07 14:12:30|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.4|1081.8|8
1654611160000|2022-06-07 14:12:40|1082.4|1081.8|1082.6|1082|1082.6|1082|1082.4|1081.8|26
1654611170000|2022-06-07 14:12:50|1082.7|1082.1|1082.4|1081.8|1082.7|1082.1|1082.4|1081.8|54
1654611180000|2022-06-07 14:13:00|1082.2|1081.6|1082.3|1081.7|1082.7|1082.1|1082.2|1081.4|38
1654611190000|2022-06-07 14:13:10|1082.2|1081.6|1082.4|1081.4|1082.5|1081.6|1082.1|1081.4|7
1654611200000|2022-06-07 14:13:20|1082.3|1081.3|1081.8|1081.2|1082.3|1081.7|1081.6|1081|94
1654611210000|2022-06-07 14:13:30|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.3|1080.7|47
1654611220000|2022-06-07 14:13:40|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|5
1654611230000|2022-06-07 14:13:50|1081.1|1080.5|1080.2|1079.6|1081.1|1080.5|1080.2|1079.6|39
1654611240000|2022-06-07 14:14:00|1080.5|1079.9|1080.7|1080.1|1081.1|1080.5|1080.5|1079.9|51
1654611250000|2022-06-07 14:14:10|1080.6|1080|1081.1|1080.5|1081.1|1080.5|1080.6|1080|7
1654611260000|2022-06-07 14:14:20|1080.8|1080.2|1080.2|1079.6|1080.8|1080.2|1080.2|1079.4|16
1654611270000|2022-06-07 14:14:30|1080.5|1079.5|1080.3|1079.7|1080.5|1079.7|1080.1|1079.5|56
1654611280000|2022-06-07 14:14:40|1077.7|1077.1|1077.1|1076.1|1077.8|1077.1|1076.7|1076.1|40
1654611290000|2022-06-07 14:14:50|1076.8|1076.2|1077|1076.4|1077.2|1076.5|1076.7|1076.1|58
1654611300000|2022-06-07 14:15:00|1076.9|1076.3|1074.3|1073.7|1077.4|1076.6|1074.3|1073.7|88
1654611310000|2022-06-07 14:15:10|1074.2|1073.6|1074.1|1073.5|1075.2|1074.6|1073.8|1073.2|57
1654611320000|2022-06-07 14:15:20|1073.9|1073.3|1074.6|1074|1074.6|1074|1073.8|1073.1|40
1654611330000|2022-06-07 14:15:30|1074.4|1073.8|1073.7|1073.1|1074.4|1073.8|1073.2|1072.5|59
1654611340000|2022-06-07 14:15:40|1073.8|1073.2|1073.5|1072.5|1074|1073.3|1073.5|1072.5|34
1654611350000|2022-06-07 14:15:50|1073.2|1072.6|1073.7|1073.1|1073.8|1073.1|1073.2|1072.6|24
1654611360000|2022-06-07 14:16:00|1073.6|1073|1073.6|1073|1073.9|1073.3|1073.4|1072.8|20
1654611370000|2022-06-07 14:16:10|1073.4|1072.8|1073.7|1073.1|1073.9|1073.2|1073.4|1072.8|14
1654611380000|2022-06-07 14:16:20|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.6|1073|5
1654611390000|2022-06-07 14:16:30|1074.2|1073.6|1073.7|1073.1|1074.2|1073.6|1073.7|1073.1|32
1654611400000|2022-06-07 14:16:40|1073.6|1073|1073.6|1073|1073.8|1073.2|1073.5|1072.9|24
1654611410000|2022-06-07 14:16:50|1073.4|1072.8|1073.6|1073|1073.9|1073|1073.4|1072.8|14
1654611420000|2022-06-07 14:17:00|1072.8|1072.2|1072.5|1071.9|1072.8|1072.2|1072.2|1071.6|24
1654611430000|2022-06-07 14:17:10|1072.6|1072|1072.6|1072|1072.9|1072.3|1072.3|1071.7|20
1654611440000|2022-06-07 14:17:20|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|11
1654611450000|2022-06-07 14:17:30|1072.6|1072|1073.5|1072.9|1073.6|1073|1072.6|1072|89
1654611460000|2022-06-07 14:17:40|1073.6|1073|1073.5|1072.9|1073.6|1073|1073.5|1072.9|9
1654611470000|2022-06-07 14:17:50|1073.3|1072.7|1072.7|1072.1|1073.3|1072.7|1072.5|1071.9|12
1654611480000|2022-06-07 14:18:00|1072.6|1072|1073.8|1073.2|1073.8|1073.2|1072.5|1071.9|60
1654611490000|2022-06-07 14:18:10|1073.9|1073.3|1073.6|1072.6|1073.9|1073.3|1073.1|1072.3|36
1654611500000|2022-06-07 14:18:20|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|21
1654611510000|2022-06-07 14:18:30|1073.3|1072.7|1073|1072.4|1073.3|1072.7|1073|1072.4|16
1654611520000|2022-06-07 14:18:40|1073.1|1072.5|1073.2|1072.6|1073.5|1072.6|1073.1|1072.5|9
1654611530000|2022-06-07 14:18:50|1073.1|1072.5|1073.4|1072.8|1073.4|1072.8|1073.1|1072.5|6
1654611540000|2022-06-07 14:19:00|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.5|1072.9|110
1654611550000|2022-06-07 14:19:10|1073.6|1073|1073.9|1073.3|1073.9|1073.3|1073.6|1073|52
1654611560000|2022-06-07 14:19:20|1073.8|1073.2|1073.5|1072.9|1073.9|1073.3|1073.5|1072.7|33
1654611570000|2022-06-07 14:19:30|1073.4|1072.8|1073.7|1073.1|1073.7|1073.1|1073.4|1072.8|33
1654611580000|2022-06-07 14:19:40||1072.7||1073.1||1073.1||1072.7|29
1654611590000|2022-06-07 14:19:50|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.5|1072.9|17
1654611600000|2022-06-07 14:20:00|1073.6|1073|1073.3|1072.7|1073.6|1073|1073.2|1072.6|15
1654611610000|2022-06-07 14:20:10|1073.4|1072.8|1073.6|1073|1074|1073.2|1073.3|1072.5|63
1654611620000|2022-06-07 14:20:20|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.5|1072.9|17
1654611630000|2022-06-07 14:20:30|1075|1074.4|1075.4|1074.8|1075.5|1074.8|1075|1074.4|16
1654611640000|2022-06-07 14:20:40|1075.2|1074.6|1075.7|1075.1|1076|1075.4|1075.2|1074.6|39
1654611650000|2022-06-07 14:20:50|1075.2|1074.6|1075.5|1074.9|1075.5|1074.9|1075.2|1074.5|7
1654611660000|2022-06-07 14:21:00|1075.2|1074.6|1075.5|1074.9|1075.6|1074.9|1075.2|1074.5|52
1654611670000|2022-06-07 14:21:10|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|5
1654611680000|2022-06-07 14:21:20|1075.5|1074.9|1075.5|1074.9|1075.6|1075|1075.4|1074.8|5
1654611690000|2022-06-07 14:21:30|1075.6|1075|1077.7|1077.1|1077.7|1077.1|1075.4|1074.8|30
1654611700000|2022-06-07 14:21:40|1077.9|1077.3|1077.7|1077.1|1077.9|1077.3|1077.4|1076.7|15
1654611710000|2022-06-07 14:21:50|1077.5|1076.9|1077.5|1076.9|1077.8|1077.1|1077.2|1076.6|10
1654611720000|2022-06-07 14:22:00|1077.6|1077|1078.2|1077.6|1078.7|1078.1|1077.5|1076.7|34
1654611730000|2022-06-07 14:22:10|1078.1|1077.5|1078.7|1078.1|1078.9|1078.3|1077.8|1077.1|23
1654611740000|2022-06-07 14:22:20|1078.3|1077.7|1078.5|1077.9|1078.6|1077.9|1078.3|1077.6|9
1654611750000|2022-06-07 14:22:30|1078.8|1078.2|1079.3|1078.3|1079.4|1078.6|1078.6|1077.6|37
1654611760000|2022-06-07 14:22:40|1078.8|1078.2|1078.9|1077.9|1079.7|1079.1|1078.6|1077.9|104
1654611770000|2022-06-07 14:22:50|1079|1078.4|1079.7|1079.1|1080.3|1079.7|1079|1078.4|56
1654611780000|2022-06-07 14:23:00|1079.8|1078.8|1078.8|1078.2|1079.8|1078.9|1078.8|1078.2|31
1654611790000|2022-06-07 14:23:10|1078.7|1078.1|1080.4|1079.8|1080.4|1079.8|1078.7|1078.1|62
1654611800000|2022-06-07 14:23:20|1080.2|1079.2|1080.5|1079.9|1080.6|1080|1080.2|1079.2|32
1654611810000|2022-06-07 14:23:30|1080.4|1079.8|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|6
1654611820000|2022-06-07 14:23:40|1080|1079.4|1080.2|1079.6|1080.3|1079.6|1080|1079.2|15
1654611830000|2022-06-07 14:23:50|1080|1079.4|1079.1|1078.5|1080|1079.4|1079.1|1078.5|10
1654611840000|2022-06-07 14:24:00|1078.9|1078.3|1078.4|1077.8|1078.9|1078.3|1078.4|1077.6|11
1654611850000|2022-06-07 14:24:10|1078.2|1077.6|1078.1|1077.5|1078.4|1077.6|1078|1077.1|12
1654611860000|2022-06-07 14:24:20|1078|1077.1|1077.3|1076.7|1078.1|1077.4|1076.9|1076.3|39
1654611870000|2022-06-07 14:24:30|1077.4|1076.8|1078.1|1077.1|1078.1|1077.1|1077.2|1076.6|9
1654611880000|2022-06-07 14:24:40|1077.9|1076.9|1077.8|1077.2|1078.1|1077.2|1077.5|1076.9|9
1654611890000|2022-06-07 14:24:50|1077.9|1077.3|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|4
1654611900000|2022-06-07 14:25:00|1078.1|1077.5|1077.9|1077.3|1078.2|1077.5|1077.9|1077.1|9
1654611910000|2022-06-07 14:25:10|1078.1|1077.5|1077.1|1076.1|1078.1|1077.5|1076.8|1076.1|15
1654611920000|2022-06-07 14:25:20|1076.9|1076.3|1076.7|1076.1|1076.9|1076.3|1076.7|1076.1|5
1654611930000|2022-06-07 14:25:30|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.6|3
1654611940000|2022-06-07 14:25:40|1076.6|1076|1076.6|1076|1076.6|1076|1076.2|1075.4|26
1654611950000|2022-06-07 14:25:50|1076.7|1076.1|1076.6|1076|1076.8|1076.1|1076.5|1075.8|5
1654611960000|2022-06-07 14:26:00|1076.3|1075.7|1076.1|1075.5|1076.3|1075.7|1076|1075.2|7
1654611970000|2022-06-07 14:26:10|1076.3|1075.7|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|6
1654611980000|2022-06-07 14:26:20|1076.3|1075.7|1076.2|1075.6|1076.3|1075.7|1075.9|1075.1|8
1654611990000|2022-06-07 14:26:30|||||||||3
1654612000000|2022-06-07 14:26:40|1076.3|1075.7|1076.5|1075.9|1076.5|1075.9|1076.3|1075.7|8
1654612010000|2022-06-07 14:26:50|1076.7|1075.7|1076.8|1075.8|1076.9|1075.9|1076.5|1075.7|16
1654612020000|2022-06-07 14:27:00|1076.9|1075.9|1076.7|1076.1|1076.9|1076.1|1076.5|1075.9|7
1654612030000|2022-06-07 14:27:10|||||||||2
1654612040000|2022-06-07 14:27:20|||||||||2
1654612050000|2022-06-07 14:27:30|1077.1|1076.5|1077.8|1076.8|1077.8|1077.1|1077.1|1076.5|22
1654612060000|2022-06-07 14:27:40|1077.5|1076.9|1077.2|1076.6|1077.8|1076.9|1077.2|1076.4|3
1654612070000|2022-06-07 14:27:50|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1
1654612080000|2022-06-07 14:28:00|1077.2|1076.6|1076.7|1076.1|1077.4|1076.6|1076.5|1075.8|15
1654612090000|2022-06-07 14:28:10|1076.6|1076|1076.5|1075.9|1076.6|1076|1076.5|1075.9|4
1654612100000|2022-06-07 14:28:20|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|9
1654612110000|2022-06-07 14:28:30|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|9
1654612120000|2022-06-07 14:28:40|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.7|1075.1|13
1654612130000|2022-06-07 14:28:50|1075.9|1075.3|1075.7|1075.1|1075.9|1075.3|1075.7|1074.9|7
1654612140000|2022-06-07 14:29:00|1076|1075.4|1076.8|1076.2|1076.8|1076.2|1076|1075.4|12
1654612150000|2022-06-07 14:29:10|1077|1076.4|1077|1076.4|1077.4|1076.5|1077|1076.4|12
1654612160000|2022-06-07 14:29:20|1077.1|1076.5|1078.2|1077.6|1078.2|1077.6|1077.1|1076.5|13
1654612170000|2022-06-07 14:29:30|1078.5|1077.9|1078.5|1077.9|1078.6|1077.9|1078.2|1077.4|120
1654612180000|2022-06-07 14:29:40|1078.2|1077.6|1078.1|1077.5|1078.4|1077.6|1078.1|1077.4|3
1654612190000|2022-06-07 14:29:50|1078|1077.4|1078.3|1077.3|1078.3|1077.5|1078|1077.3|16
1654612200000|2022-06-07 14:30:00|1078.1|1077.5|1078|1077.4|1078.5|1077.6|1077.4|1076.8|27
1654612210000|2022-06-07 14:30:10|1078.1|1077.1|1077.9|1076.9|1078.1|1077.1|1077.8|1076.8|8
1654612220000|2022-06-07 14:30:20|1077.7|1077.1|1078.1|1077.1|1078.1|1077.1|1077.5|1076.9|16
1654612230000|2022-06-07 14:30:30|1077.7|1077|1077.6|1077|1077.7|1077|1077.3|1076.7|8
1654612240000|2022-06-07 14:30:40|1077.7|1076.7|1077.3|1076.7|1077.7|1076.7|1077.3|1076.7|11
1654612250000|2022-06-07 14:30:50|||||||||2
1654612260000|2022-06-07 14:31:00|1077.6|1077|1077.3|1076.7|1077.6|1077|1077.3|1076.7|27
1654612270000|2022-06-07 14:31:10|1077.6|1077|1077.7|1077.1|1077.8|1077.2|1077.6|1077|11
1654612280000|2022-06-07 14:31:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|17
1654612290000|2022-06-07 14:31:30|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|10
1654612300000|2022-06-07 14:31:40|1077.2|1076.6|1076.6|1076|1077.2|1076.6|1076.6|1076|22
1654612310000|2022-06-07 14:31:50|1076.1|1075.5|1076.8|1076.2|1076.9|1076.3|1076.1|1075.5|9
1654612320000|2022-06-07 14:32:00|1076.6|1076|1076.3|1075.7|1076.6|1076|1076.3|1075.7|18
1654612330000|2022-06-07 14:32:10|1076.4|1075.8|1076.6|1076|1076.6|1076|1076.4|1075.8|4
1654612340000|2022-06-07 14:32:20|||||||||14
1654612350000|2022-06-07 14:32:30|1076.5|1075.9|1076.1|1075.5|1076.5|1075.9|1076.1|1075.5|8
1654612360000|2022-06-07 14:32:40|1076|1075.4|1075.6|1075|1076|1075.4|1074.9|1074.3|29
1654612370000|2022-06-07 14:32:50|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.2|1074.6|7
1654612380000|2022-06-07 14:33:00|1075.3|1074.7|1075.6|1075|1075.6|1075|1075.1|1074.2|22
1654612390000|2022-06-07 14:33:10|1075.7|1074.6|1075.3|1074.7|1075.7|1074.9|1075.3|1074.6|16
1654612400000|2022-06-07 14:33:20|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.4|113
1654612410000|2022-06-07 14:33:30|1075.4|1074.8|1076.2|1075.2|1076.2|1075.4|1075.4|1074.8|13
1654612420000|2022-06-07 14:33:40|1075.8|1075|1075.8|1075.2|1075.8|1075.2|1075.6|1075|17
1654612430000|2022-06-07 14:33:50|1076.2|1075.6|1076.6|1076|1076.6|1076|1076.2|1075.6|6
1654612440000|2022-06-07 14:34:00|1076.5|1075.9|1076.2|1075.6|1076.6|1076|1076.2|1075.4|17
1654612450000|2022-06-07 14:34:10|1076.4|1075.4|1075.5|1074.9|1076.4|1075.5|1075.5|1074.9|15
1654612460000|2022-06-07 14:34:20|1075.4|1074.8|1075.3|1074.7|1075.5|1074.9|1075.3|1074.7|4
1654612470000|2022-06-07 14:34:30|1075.4|1074.8|1076|1075.4|1076.2|1075.5|1075.3|1074.7|13
1654612480000|2022-06-07 14:34:40|1076.1|1075.5|1076.6|1076|1076.6|1076|1076.1|1075.5|3
1654612490000|2022-06-07 14:34:50|1076.3|1075.7|1076|1075.4|1076.3|1075.7|1075.7|1075.1|14
1654612500000|2022-06-07 14:35:00|1076.1|1075.5|1076.3|1075.7|1076.6|1076|1075.6|1075|22
1654612510000|2022-06-07 14:35:10|1076.2|1075.6|1077.6|1077|1077.8|1077.1|1076.2|1075.6|76
1654612520000|2022-06-07 14:35:20|1077.7|1077.1|1078.2|1077.6|1078.6|1077.9|1077.7|1077.1|29
1654612530000|2022-06-07 14:35:30|1078.3|1077.7|1078.3|1077.3|1078.3|1077.7|1077.9|1077.3|27
1654612540000|2022-06-07 14:35:40|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|3
1654612550000|2022-06-07 14:35:50|1078.1|1077.5|1078.2|1077.6|1078.2|1077.6|1078.1|1077.5|14
1654612560000|2022-06-07 14:36:00|1078.1|1077.5|1078.6|1078|1078.7|1078.1|1078.1|1077.5|10
1654612570000|2022-06-07 14:36:10|1078.4|1077.8|1078.5|1077.5|1078.8|1078.1|1078.4|1077.5|32
1654612580000|2022-06-07 14:36:20|1078.2|1077.6|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|4
1654612590000|2022-06-07 14:36:30|1078.6|1078|1078|1077.4|1078.6|1078|1078|1077.4|28
1654612600000|2022-06-07 14:36:40|1077.9|1077.3|1077.5|1076.9|1077.9|1077.3|1077.5|1076.9|5
1654612610000|2022-06-07 14:36:50|1077.7|1077.1|1077.5|1076.9|1077.7|1077.1|1077.4|1076.6|28
1654612620000|2022-06-07 14:37:00|1077.2|1076.6|1077|1076.4|1077.3|1076.6|1076.9|1076.2|13
1654612630000|2022-06-07 14:37:10|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|27
1654612640000|2022-06-07 14:37:20|1077.1|1076.5|1077.3|1076.7|1077.4|1076.8|1077.1|1076.5|16
1654612650000|2022-06-07 14:37:30|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|19
1654612660000|2022-06-07 14:37:40|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|10
1654612670000|2022-06-07 14:37:50|1077.4|1076.8|1077.1|1076.5|1077.4|1076.8|1077|1076.4|17
1654612680000|2022-06-07 14:38:00|1077|1076.4|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|21
1654612690000|2022-06-07 14:38:10|1076.8|1076.2|1076.9|1076.3|1077.1|1076.4|1076.8|1076.1|30
1654612700000|2022-06-07 14:38:20|1076.8|1076.2|1076.2|1075.6|1077.1|1076.4|1076.2|1075.6|29
1654612710000|2022-06-07 14:38:30|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.5|1074.9|16
1654612720000|2022-06-07 14:38:40|1075.7|1075.1|1075.9|1075.3|1076.1|1075.4|1075.7|1075.1|33
1654612730000|2022-06-07 14:38:50|1075|1074.4|1075|1074.4|1075|1074.4|1074.9|1074.3|11
1654612740000|2022-06-07 14:39:00|1074.8|1074.2|1075.2|1074.6|1075.2|1074.6|1074.8|1074.2|31
1654612750000|2022-06-07 14:39:10|1075.6|1075|1076.1|1075.5|1076.4|1075.7|1075.6|1075|8
1654612760000|2022-06-07 14:39:20|1076.2|1075.6|1076.4|1075.8|1076.5|1075.9|1076.2|1075.6|9
1654612770000|2022-06-07 14:39:30|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|8
1654612780000|2022-06-07 14:39:40|1076.2|1075.6|1076.5|1075.9|1076.5|1075.9|1076.2|1075.6|17
1654612790000|2022-06-07 14:39:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|3
1654612800000|2022-06-07 14:40:00|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|18
1654612810000|2022-06-07 14:40:10|1076.7|1076.1|1075.8|1075.2|1076.7|1076.1|1075.8|1075.2|9
1654612820000|2022-06-07 14:40:20|1075.5|1074.9|1075.3|1074.7|1075.5|1074.9|1075.3|1074.7|17
1654612830000|2022-06-07 14:40:30|1075.4|1074.8|1075.5|1074.9|1075.8|1075.2|1075.4|1074.8|10
1654612840000|2022-06-07 14:40:40|1075.6|1075|1075.5|1074.9|1075.7|1075.1|1075.5|1074.9|13
1654612850000|2022-06-07 14:40:50|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.5|1074.9|4
1654612860000|2022-06-07 14:41:00|1075.4|1074.8|1075.4|1074.8|1075.8|1075.1|1075.4|1074.8|25
1654612870000|2022-06-07 14:41:10|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1075|11
1654612880000|2022-06-07 14:41:20|1075.8|1075.2|1075.9|1074.9|1076|1075.2|1075.8|1074.9|15
1654612890000|2022-06-07 14:41:30|1075.8|1075.2|1076.9|1076.3|1077.1|1076.5|1075.8|1075.2|17
1654612900000|2022-06-07 14:41:40|1077|1076.4|1077.4|1076.8|1077.6|1077|1077|1076.4|21
1654612910000|2022-06-07 14:41:50|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.3|1076.7|16
1654612920000|2022-06-07 14:42:00|1077.7|1077.1|1079.1|1078.1|1079.1|1078.1|1077.7|1077.1|831
1654612930000|2022-06-07 14:42:10|1079.2|1078.2|1078.7|1078.1|1079.2|1078.5|1078.5|1077.9|14
1654612940000|2022-06-07 14:42:20|1078.8|1077.8|1079.2|1078.6|1079.7|1079.1|1078.5|1077.7|223
1654612950000|2022-06-07 14:42:30|1079.1|1078.5|1078.8|1078.2|1079.2|1078.6|1078.7|1078|5
1654612960000|2022-06-07 14:42:40|1078.7|1078.1|1078.9|1078.3|1079.1|1078.3|1078.7|1078.1|9
1654612970000|2022-06-07 14:42:50|1079|1078.4|1079.7|1079.1|1080|1079.1|1079|1078.4|43
1654612980000|2022-06-07 14:43:00|1079.6|1079|1079.8|1079.2|1079.9|1079.3|1079.6|1078.7|9
1654612990000|2022-06-07 14:43:10|1080|1079|1079.5|1078.5|1080|1079.2|1079.3|1078.5|6
1654613000000|2022-06-07 14:43:20|1079.2|1078.6|1079.2|1078.6|1079.4|1078.6|1078.9|1078.3|63
1654613010000|2022-06-07 14:43:30|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|3
1654613020000|2022-06-07 14:43:40|1079|1078.4|1079|1078|1079|1078.4|1079|1078|7
1654613030000|2022-06-07 14:43:50|1078.7|1078.1|1077.7|1076.7|1078.8|1078.1|1077.7|1076.7|71
1654613040000|2022-06-07 14:44:00|1077.6|1077|1077.6|1077|1077.7|1077.1|1077.4|1076.8|15
1654613050000|2022-06-07 14:44:10|1077.7|1077.1|1077.5|1076.5|1077.7|1077.1|1077.4|1076.5|10
1654613060000|2022-06-07 14:44:20|1077.3|1076.7|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|5
1654613070000|2022-06-07 14:44:30|1077.5|1076.5|1077.3|1076.7|1077.5|1076.8|1077.3|1076.5|5
1654613080000|2022-06-07 14:44:40|1077.5|1076.5|1077.2|1076.6|1077.5|1076.7|1076.9|1076.3|15
1654613090000|2022-06-07 14:44:50|1077.1|1076.5|1076.9|1076.3|1077.3|1076.6|1076.9|1076.2|14
1654613100000|2022-06-07 14:45:00|1076.8|1075.9|1077.3|1076.7|1077.4|1076.8|1076.5|1075.7|17
1654613110000|2022-06-07 14:45:10|1077.5|1076.9|1078.7|1078.1|1078.8|1078.1|1077.5|1076.9|60
1654613120000|2022-06-07 14:45:20|1078.9|1078.3|1079.2|1078.6|1079.4|1078.6|1078.9|1078.3|14
1654613130000|2022-06-07 14:45:30|1079.1|1078.5|1079|1078.4|1079.2|1078.5|1079|1078.1|72
1654613140000|2022-06-07 14:45:40|1078.8|1078.2|1078.5|1077.5|1078.8|1078.2|1078.4|1077.5|15
1654613150000|2022-06-07 14:45:50|1077.7|1077.1|1077.3|1076.7|1077.8|1077.1|1077.3|1076.7|34
1654613160000|2022-06-07 14:46:00|1077.2|1076.6|1077.4|1076.4|1077.5|1076.7|1077.2|1076.4|30
1654613170000|2022-06-07 14:46:10|1077.2|1076.6|1076.7|1076.1|1077.2|1076.6|1076.4|1075.8|23
1654613180000|2022-06-07 14:46:20|1076.9|1076.3|1076.4|1075.8|1076.9|1076.3|1076.3|1075.5|18
1654613190000|2022-06-07 14:46:30|1076.6|1076|1076.6|1076|1076.7|1076.1|1076.6|1076|5
1654613200000|2022-06-07 14:46:40|1076.7|1076.1|1076.9|1075.9|1076.9|1076.1|1076.6|1075.9|49
1654613210000|2022-06-07 14:46:50|1076.7|1076.1|1076.8|1076.2|1077|1076.4|1076.7|1076.1|5
1654613220000|2022-06-07 14:47:00|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.7|1076.1|16
1654613230000|2022-06-07 14:47:10|1076.5|1075.9|1075.9|1075.3|1076.5|1075.9|1075.7|1075.1|51
1654613240000|2022-06-07 14:47:20|1076.4|1075.4|1076.2|1075.2|1076.5|1075.6|1076.2|1075.2|11
1654613250000|2022-06-07 14:47:30|1076|1075.4|1075.4|1074.8|1076|1075.4|1075.4|1074.8|89
1654613260000|2022-06-07 14:47:40|1075.8|1075.2|1076.4|1075.4|1076.4|1075.4|1075.8|1075|301
1654613270000|2022-06-07 14:47:50|1076.2|1075.6|1076.2|1075.6|1076.4|1075.6|1076.2|1075.4|4
1654613280000|2022-06-07 14:48:00|1076.6|1076.1|1076.7|1076.1|1076.9|1076.1|1076.5|1075.9|11
1654613290000|2022-06-07 14:48:10|1076.4|1075.8|1076.2|1075.6|1076.6|1075.8|1076.1|1075.5|6
1654613300000|2022-06-07 14:48:20|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|5
1654613310000|2022-06-07 14:48:30|1076.7|1075.7|1076.4|1075.4|1076.7|1075.7|1076.2|1075.4|3
1654613320000|2022-06-07 14:48:40|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|2
1654613330000|2022-06-07 14:48:50|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.5|1074.9|12
1654613340000|2022-06-07 14:49:00|1075.2|1074.6|1075.9|1075.3|1075.9|1075.3|1075.2|1074.6|11
1654613350000|2022-06-07 14:49:10|1075.7|1075.1|1076.3|1075.3|1076.5|1075.9|1075.7|1075.1|10
1654613360000|2022-06-07 14:49:20|1076.1|1075.5|1076.1|1075.5|1076.2|1075.5|1076|1075.2|15
1654613370000|2022-06-07 14:49:30|1076.2|1075.6|1076.9|1075.9|1076.9|1076.1|1076.2|1075.3|25
1654613380000|2022-06-07 14:49:40|1076.8|1075.8|1076.3|1075.7|1076.9|1076|1076.3|1075.7|13
1654613390000|2022-06-07 14:49:50|1076.5|1075.5|1076.7|1076.1|1076.9|1076.1|1076|1075.1|30
1654613400000|2022-06-07 14:50:00|1076.9|1075.9|1076.9|1076.3|1077.2|1076.4|1076.7|1075.7|28
1654613410000|2022-06-07 14:50:10|1077|1076.4|1077.4|1076.4|1077.4|1076.5|1077|1076.2|15
1654613420000|2022-06-07 14:50:20|1077.3|1076.3|1076.3|1075.7|1077.4|1076.6|1076.2|1075.6|19
1654613430000|2022-06-07 14:50:30|1076.1|1075.5|1075.1|1074.5|1076.1|1075.5|1075.1|1074.4|33
1654613440000|2022-06-07 14:50:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|8
1654613450000|2022-06-07 14:50:50|1075.2|1074.6|1075.5|1074.5|1075.7|1074.7|1075.1|1074.5|22
1654613460000|2022-06-07 14:51:00|1075.2|1074.6|1075.1|1074.5|1075.4|1074.6|1075|1074.4|15
1654613470000|2022-06-07 14:51:10|1075.2|1074.6|1075.4|1074.4|1075.4|1074.6|1075.2|1074.4|14
1654613480000|2022-06-07 14:51:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|3
1654613490000|2022-06-07 14:51:30|1075.1|1074.5|1075.4|1074.4|1075.4|1074.6|1075.1|1074.4|15
1654613500000|2022-06-07 14:51:40|1075.2|1074.6|1076|1075.4|1076.2|1075.4|1075.2|1074.4|10
1654613510000|2022-06-07 14:51:50|1076.2|1075.2|1075.1|1074.5|1076.2|1075.2|1075.1|1074.4|27
1654613520000|2022-06-07 14:52:00|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|5
1654613530000|2022-06-07 14:52:10|1075.1|1074.5|1075.7|1075.1|1075.9|1075.1|1075.1|1074.5|28
1654613540000|2022-06-07 14:52:20|1075.9|1074.9|1075.4|1074.8|1075.9|1075.2|1075.2|1074.6|8
1654613550000|2022-06-07 14:52:30|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|14
1654613560000|2022-06-07 14:52:40|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|13
1654613570000|2022-06-07 14:52:50|1074.5|1073.9|1074.6|1074|1074.6|1074|1074.4|1073.8|36
1654613580000|2022-06-07 14:53:00|1074.3|1073.7|1074.2|1073.2|1074.3|1073.7|1073.6|1073|21
1654613590000|2022-06-07 14:53:10|1073.8|1073.9|1074.8|1073.8|1074.9|1074.3|1073.8|1073.7|33
1654613600000|2022-06-07 14:53:20|1074.5|1073.9|1074.7|1073.7|1074.7|1073.9|1074.2|1073.6|8
1654613610000|2022-06-07 14:53:30|1074.3|1073.6|1074.1|1073.5|1074.4|1073.6|1074.1|1073.3|24
1654613620000|2022-06-07 14:53:40|1074.7|1073.7|1074.4|1073.8|1074.8|1074|1074.3|1073.7|20
1654613630000|2022-06-07 14:53:50|1074.2|1073.6|1075.3|1074.3|1075.3|1074.4|1074.1|1073.5|30
1654613640000|2022-06-07 14:54:00|1075.2|1074.2|1075.7|1075.1|1075.9|1075.1|1075.2|1074.2|9
1654613650000|2022-06-07 14:54:10|1076|1075|1076.3|1075.7|1076.4|1075.8|1076|1075|21
1654613660000|2022-06-07 14:54:20|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.4|1075.8|30
1654613670000|2022-06-07 14:54:30|1076.6|1076|1076.7|1076.1|1076.7|1076.1|1076.5|1075.9|13
1654613680000|2022-06-07 14:54:40|1076.9|1075.9|1076.1|1075.5|1076.9|1075.9|1075.6|1075|22
1654613690000|2022-06-07 14:54:50|1076.2|1075.6|1076|1075.4|1076.2|1075.6|1076|1075.4|11
1654613700000|2022-06-07 14:55:00|1076.1|1075.5|1075.8|1075.2|1076.2|1075.5|1075.8|1075.2|11
1654613710000|2022-06-07 14:55:10|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.6|1075|5
1654613720000|2022-06-07 14:55:20|1075.7|1075.1|1075.5|1074.9|1075.8|1075.2|1075.4|1074.8|15
1654613730000|2022-06-07 14:55:30|||||||||2
1654613740000|2022-06-07 14:55:40|1075.9|1075.3|1076|1075.4|1076.3|1075.4|1075.9|1075.2|23
1654613750000|2022-06-07 14:55:50|1076.1|1075.5|1076|1075.4|1076.4|1075.5|1076|1075.2|3
1654613760000|2022-06-07 14:56:00|1075.8|1075.2|1075.5|1074.9|1076.2|1075.4|1075.5|1074.9|27
1654613770000|2022-06-07 14:56:10|1075.2|1074.6|1075.5|1074.9|1075.6|1074.9|1075.2|1074.6|20
1654613780000|2022-06-07 14:56:20|1075.8|1074.8|1075.6|1075|1075.8|1075|1075.2|1074.5|18
1654613790000|2022-06-07 14:56:30|1075.8|1074.8|1075.7|1074.7|1075.8|1074.9|1075.5|1074.6|2
1654613800000|2022-06-07 14:56:40|1075.6|1074.6|1075.5|1074.9|1075.7|1075|1075.2|1074.5|14
1654613810000|2022-06-07 14:56:50|1075.7|1074.7|1075.2|1074.6|1075.7|1074.9|1075.2|1074.6|8
1654613820000|2022-06-07 14:57:00|1075.3|1074.7|1075|1074.4|1075.3|1074.7|1074.8|1074.2|16
1654613830000|2022-06-07 14:57:10|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.5|1073.9|14
1654613840000|2022-06-07 14:57:20|1075|1074.4|1074.9|1074.3|1075.1|1074.5|1074.9|1074.3|14
1654613850000|2022-06-07 14:57:30|1075|1074.4|1074.7|1074.1|1075|1074.4|1074.6|1073.9|14
1654613860000|2022-06-07 14:57:40|1074.6|1074|1073.5|1072.9|1074.6|1074|1073.3|1072.7|28
1654613870000|2022-06-07 14:57:50|1073.3|1072.7|1073.3|1072.7|1073.4|1072.8|1073.2|1072.6|8
1654613880000|2022-06-07 14:58:00|1073.5|1072.9|1073.7|1073.1|1073.9|1073.1|1073.3|1072.7|28
1654613890000|2022-06-07 14:58:10|1074|1073.4|1074.2|1073.6|1074.4|1073.6|1074|1073.4|7
1654613900000|2022-06-07 14:58:20|1074.3|1073.7|1074|1073.4|1074.4|1073.8|1073.8|1073.2|18
1654613910000|2022-06-07 14:58:30|1073.9|1072.9|1073.2|1072.6|1073.9|1073|1073.2|1072.6|21
1654613920000|2022-06-07 14:58:40|1073.1|1072.5|1073.2|1072.6|1073.4|1072.8|1073.1|1072.5|15
1654613930000|2022-06-07 14:58:50|1073.1|1072.5|1073.1|1072.5|1073.4|1072.8|1073.1|1072.3|37
1654613940000|2022-06-07 14:59:00|1073.2|1072.6|1074.1|1073.5|1074.1|1073.5|1072.9|1072.3|44
1654613950000|2022-06-07 14:59:10|1074|1073.4|1074|1073.4|1074.2|1073.6|1074|1073.4|15
1654613960000|2022-06-07 14:59:20|1073.9|1073.3|1075.5|1074.9|1075.6|1075|1073.8|1073.2|23
1654613970000|2022-06-07 14:59:30|1075.6|1075|1076|1075.4|1076.4|1075.8|1075.5|1074.9|36
1654613980000|2022-06-07 14:59:40|1076.2|1075.2|1076.2|1075.6|1076.3|1075.7|1075.7|1075|11
1654613990000|2022-06-07 14:59:50|1075.8|1075.2|1075.3|1074.7|1075.9|1075.2|1075.3|1074.7|40
1654614000000|2022-06-07 15:00:00|1075.2|1074.6|1075.2|1074.2|1075.4|1074.8|1074.8|1074.2|15
1654614010000|2022-06-07 15:00:10|1075|1074.4|1074.7|1073.7|1075.2|1074.4|1074.3|1073.6|10
1654614020000|2022-06-07 15:00:20|1074.5|1073.9|1074.3|1073.7|1074.7|1073.9|1074.1|1073.5|11
1654614030000|2022-06-07 15:00:30|1074.4|1073.8|1074.7|1073.7|1074.7|1074.1|1074.3|1073.7|12
1654614040000|2022-06-07 15:00:40|1074.5|1073.9|1074.3|1073.7|1074.8|1074.1|1074.3|1073.7|12
1654614050000|2022-06-07 15:00:50|1073.9|1073.3|1074.2|1073.6|1074.2|1073.6|1073.9|1073.3|27
1654614060000|2022-06-07 15:01:00|1074|1073.4|1073.8|1073.2|1074.1|1073.5|1073.7|1073.1|20
1654614070000|2022-06-07 15:01:10|1073.9|1073.3|1073.8|1073.2|1074|1073.3|1073.7|1072.9|12
1654614080000|2022-06-07 15:01:20|1073.9|1073.3|1073.7|1073.1|1073.9|1073.3|1073.7|1073.1|8
1654614090000|2022-06-07 15:01:30|1073.6|1073|1073.1|1072.5|1073.6|1073|1073.1|1072.5|13
1654614100000|2022-06-07 15:01:40|1072.8|1072.2|1073|1072.4|1073.2|1072.5|1072.8|1072.2|12
1654614110000|2022-06-07 15:01:50|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|5
1654614120000|2022-06-07 15:02:00|1073|1072.4|1073.7|1073.1|1073.8|1073.2|1072.8|1072.1|23
1654614130000|2022-06-07 15:02:10|1073.8|1073.2|1074.1|1073.5|1074.7|1074|1073.8|1073.2|4
1654614140000|2022-06-07 15:02:20|1074.2|1073.6|1074.4|1073.4|1074.6|1074|1074.1|1073.4|10
1654614150000|2022-06-07 15:02:30|1074.2|1073.6|1072.8|1071.8|1074.2|1073.6|1072.3|1071.6|21
1654614160000|2022-06-07 15:02:40|1072.7|1072.1|1072.2|1071.6|1073.7|1072.7|1072.2|1071.6|6
1654614170000|2022-06-07 15:02:50|1071.8|1071.2|1073.5|1072.9|1073.5|1072.9|1071.8|1071.1|52
1654614180000|2022-06-07 15:03:00|1073.6|1073|1074.7|1073.7|1074.7|1073.9|1073.5|1072.9|21
1654614190000|2022-06-07 15:03:10|1074.3|1073.5|1073.5|1072.9|1074.4|1073.7|1073.5|1072.9|37
1654614200000|2022-06-07 15:03:20|1073.3|1072.7|1073.8|1073.2|1073.8|1073.2|1073.3|1072.7|30
1654614210000|2022-06-07 15:03:30|1073.6|1073|1074.9|1074.3|1075|1074.3|1073.6|1073|23
1654614220000|2022-06-07 15:03:40|1075.3|1074.5|1074.4|1073.4|1075.3|1074.5|1074.4|1073.4|11
1654614230000|2022-06-07 15:03:50|1073.5|1072.9|1073.4|1072.4|1073.6|1073|1073.1|1072.3|16
1654614240000|2022-06-07 15:04:00|1073.2|1072.6|1073.2|1072.2|1073.4|1072.6|1072.7|1072.1|14
1654614250000|2022-06-07 15:04:10|1072.7|1072.1|1072.1|1071.5|1072.8|1072.1|1071.8|1071.2|45
1654614260000|2022-06-07 15:04:20|1072.2|1071.2|1071|1070.4|1072.4|1071.5|1071|1070.2|24
1654614270000|2022-06-07 15:04:30|1070.9|1070.3|1070.3|1069.7|1070.9|1070.3|1070.2|1069.6|15
1654614280000|2022-06-07 15:04:40|1070.5|1069.9|1070.6|1070|1070.9|1070.2|1070.5|1069.9|16
1654614290000|2022-06-07 15:04:50|1070.5|1069.9|1068.7|1068.1|1070.7|1069.9|1068.7|1067.9|63
1654614300000|2022-06-07 15:05:00|1069|1068.4|1069.3|1068.3|1069.9|1069|1068.8|1068.1|42
1654614310000|2022-06-07 15:05:10|1069.4|1068.4|1068.8|1068.2|1069.5|1068.9|1068.6|1067.8|40
1654614320000|2022-06-07 15:05:20|1069.2|1067.9|1069.3|1068.7|1069.7|1068.9|1068.7|1067.9|28
1654614330000|2022-06-07 15:05:30|1069.4|1068.8|1069.9|1069.3|1069.9|1069.3|1069.3|1068.7|13
1654614340000|2022-06-07 15:05:40|1069.8|1069.2|1070.7|1070.1|1070.7|1070.1|1069.8|1068.9|31
1654614350000|2022-06-07 15:05:50|1070.8|1070.2|1071.5|1070.9|1071.7|1070.9|1070.7|1069.9|23
1654614360000|2022-06-07 15:06:00|1071.3|1070.7|1072.5|1071.9|1072.7|1071.9|1071.3|1070.7|285
1654614370000|2022-06-07 15:06:10|1072.7|1072.1|1072.8|1071.8|1073.2|1072.5|1072.6|1071.8|38
1654614380000|2022-06-07 15:06:20|1073|1072.4|1072.7|1072.1|1073.2|1072.5|1072.7|1071.8|14
1654614390000|2022-06-07 15:06:30|1072.9|1071.9|1071.7|1071.1|1072.9|1072.1|1071.7|1071.1|6
1654614400000|2022-06-07 15:06:40|1071.6|1071|1071.7|1071.1|1072.2|1071.6|1071.6|1071|14
1654614410000|2022-06-07 15:06:50|1071.8|1071.2|1071.2|1070.6|1071.9|1071.3|1071.2|1070.5|329
1654614420000|2022-06-07 15:07:00|1071.4|1070.4|1071.2|1070.6|1071.7|1071|1071.2|1070.4|24
1654614430000|2022-06-07 15:07:10|1071.5|1070.9|1069.9|1069.3|1071.5|1070.9|1069.9|1069.3|9
1654614440000|2022-06-07 15:07:20|1069.8|1069.2|1069.7|1069.1|1069.9|1069.3|1069.6|1069|3
1654614450000|2022-06-07 15:07:30|1069.9|1068.9|1068.7|1068.1|1069.9|1069.1|1068.7|1068.1|36
1654614460000|2022-06-07 15:07:40|||||||||12
1654614470000|2022-06-07 15:07:50|1068.8|1068.2|1068.7|1068.1|1068.8|1068.2|1067.6|1066.8|50
1654614480000|2022-06-07 15:08:00|1069|1068.4|1069.7|1069.1|1069.7|1069.1|1069|1068.1|23
1654614490000|2022-06-07 15:08:10|1070|1069.4|1070.4|1069.8|1070.4|1069.8|1070|1069.4|7
1654614500000|2022-06-07 15:08:20|1070.5|1069.9|1071|1070.4|1071.1|1070.4|1070.5|1069.8|22
1654614510000|2022-06-07 15:08:30|1071.2|1070.2|1070.5|1069.9|1071.5|1070.6|1070.5|1069.8|27
1654614520000|2022-06-07 15:08:40|1070.7|1069.7|1070.1|1069.1|1070.7|1069.8|1070.1|1069.1|6
1654614530000|2022-06-07 15:08:50|1069.9|1068.9|1069.2|1068.6|1070.1|1069.4|1069.2|1068.5|24
1654614540000|2022-06-07 15:09:00|1069.3|1068.7|1069.3|1068.3|1069.4|1068.8|1069|1068.3|20
1654614550000|2022-06-07 15:09:10|1069.1|1068.5|1068.6|1068|1069.2|1068.6|1068.6|1068|8
1654614560000|2022-06-07 15:09:20|1068.7|1068.1|1068.5|1067.9|1069|1068.4|1068.3|1067.7|5
1654614570000|2022-06-07 15:09:30|1068.6|1068|1068.3|1067.3|1068.7|1068|1067.7|1067.1|7
1654614580000|2022-06-07 15:09:40|1068.4|1067.4|1069.7|1069.1|1069.7|1069.1|1068.4|1067.3|11
1654614590000|2022-06-07 15:09:50|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.9|1069.3|2
1654614600000|2022-06-07 15:10:00|1069.7|1069.1|1069.9|1069.3|1070.4|1069.8|1069.7|1068.8|25
1654614610000|2022-06-07 15:10:10|1070.2|1069.2|1070.4|1069.8|1070.5|1069.8|1069.6|1068.9|38
1654614620000|2022-06-07 15:10:20|1070.5|1069.9|1070.7|1070.1|1071.1|1070.4|1070.4|1069.7|7
1654614630000|2022-06-07 15:10:30|1070.5|1069.9|1071.3|1070.3|1071.3|1070.4|1070.5|1069.9|44
1654614640000|2022-06-07 15:10:40|1071.2|1070.2|1071.2|1070.6|1071.4|1070.8|1071|1070.2|4
1654614650000|2022-06-07 15:10:50|1071.1|1070.5|1071.2|1070.2|1071.9|1071.3|1070.8|1069.8|95
1654614660000|2022-06-07 15:11:00|1071|1070.4|1071.3|1070.7|1071.5|1070.9|1071|1070.4|24
1654614670000|2022-06-07 15:11:10|1071.4|1070.4|1073|1072|1073|1072.1|1071.4|1070.4|14
1654614680000|2022-06-07 15:11:20|1072.7|1072.1|1072.2|1071.6|1072.7|1072.1|1072.2|1071.3|8
1654614690000|2022-06-07 15:11:30|1072.3|1071.3|1073.3|1072.3|1073.3|1072.3|1072.3|1071.3|5
1654614700000|2022-06-07 15:11:40|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|4
1654614710000|2022-06-07 15:11:50|1072.7|1072.1|1072.7|1071.7|1072.9|1072.1|1072.4|1071.7|3
1654614720000|2022-06-07 15:12:00|1072.4|1071.8|1071.9|1070.9|1072.5|1071.9|1071.5|1070.8|10
1654614730000|2022-06-07 15:12:10|1071.6|1071|1072.1|1071.5|1072.6|1071.8|1071.6|1071|7
1654614740000|2022-06-07 15:12:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|7
1654614750000|2022-06-07 15:12:30|1072.2|1071.6|1073.5|1072.9|1073.7|1073|1072.2|1071.6|11
1654614760000|2022-06-07 15:12:40|1073.7|1072.7|1073.8|1073.2|1073.9|1073.3|1073.5|1072.6|31
1654614770000|2022-06-07 15:12:50|1073.7|1073.1|1074.1|1073.5|1074.2|1073.6|1073.7|1073.1|6
1654614780000|2022-06-07 15:13:00|1074.3|1073.3|1073.2|1072.2|1074.3|1073.3|1072.9|1072.1|28
1654614790000|2022-06-07 15:13:10|1073.3|1072.3|1073.5|1072.9|1073.6|1072.9|1073.2|1072.3|9
1654614800000|2022-06-07 15:13:20|1073.4|1072.8|1074.2|1073.6|1074.2|1073.6|1073.3|1072.7|24
1654614810000|2022-06-07 15:13:30|1074.3|1073.3|1073.7|1072.7|1074.5|1073.9|1073.7|1072.7|23
1654614820000|2022-06-07 15:13:40|1073.8|1072.8|1073.2|1072.6|1073.8|1073|1073.2|1072.3|9
1654614830000|2022-06-07 15:13:50|1073.3|1072.7|1073|1072.4|1073.3|1072.7|1072.7|1072.1|20
1654614840000|2022-06-07 15:14:00|1073.3|1072.3|1074.1|1073.1|1074.2|1073.4|1073|1072.3|10
1654614850000|2022-06-07 15:14:10|1074|1073.4|1073.2|1072.6|1074.2|1073.4|1073.2|1072.6|7
1654614860000|2022-06-07 15:14:20|||||||||8
1654614870000|2022-06-07 15:14:30|1073.7|1073.1|1073.7|1072.7|1073.7|1073.1|1073.3|1072.7|15
1654614880000|2022-06-07 15:14:40|1073.5|1072.9|1073.1|1072.5|1073.7|1072.9|1073.1|1072.5|10
1654614890000|2022-06-07 15:14:50|1073.8|1072.3|1074|1073.4|1074.2|1073.4|1073.5|1072.3|51
1654614900000|2022-06-07 15:15:00|1073.7|1073.1|1074|1073.4|1074.2|1073.4|1073.7|1073.1|11
1654614910000|2022-06-07 15:15:10|1074.2|1073.2|1072.6|1072|1074.2|1073.2|1072.6|1071.9|19
1654614920000|2022-06-07 15:15:20|1072.7|1071.7|1071.5|1070.9|1072.7|1071.7|1071.5|1070.7|14
1654614930000|2022-06-07 15:15:30|1071.7|1071.1|1071.5|1070.9|1071.9|1071.1|1071.5|1070.7|2
1654614940000|2022-06-07 15:15:40|1071.7|1070.7|1071.4|1070.4|1071.7|1070.9|1071.2|1070.4|13
1654614950000|2022-06-07 15:15:50|1071.6|1070.8|1072.5|1071.9|1072.7|1072.1|1071.6|1070.8|24
1654614960000|2022-06-07 15:16:00|1072.6|1072|1072.7|1071.7|1073.9|1072.7|1072.5|1071.7|6
1654614970000|2022-06-07 15:16:10|1072.6|1071.6|1072.5|1071.9|1072.8|1072|1072.2|1071.6|5
1654614980000|2022-06-07 15:16:20|1072.7|1071.7|1073.2|1072.6|1073.2|1072.6|1072.7|1071.7|5
1654614990000|2022-06-07 15:16:30|1073.5|1072.5|1073.1|1072.1|1073.5|1072.6|1072.9|1071.9|5
1654615000000|2022-06-07 15:16:40|1072.9|1072.3|1073.1|1072.5|1073.1|1072.5|1072.9|1072.3|1
1654615010000|2022-06-07 15:16:50|1072.9|1072.3|1073.2|1072.6|1073.3|1072.6|1072.9|1072.3|16
1654615020000|2022-06-07 15:17:00|1073.1|1072.5|1073|1072.4|1073.4|1072.5|1073|1072.4|8
1654615030000|2022-06-07 15:17:10|1072.6|1072|1072.1|1071.5|1072.6|1072|1072.1|1071.5|1
1654615040000|2022-06-07 15:17:20|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|3
1654615050000|2022-06-07 15:17:30|1072.2|1071.6|1072.7|1072.1|1072.7|1072.1|1072.2|1071.6|8
1654615060000|2022-06-07 15:17:40|1072.9|1071.9|1072.9|1071.9|1072.9|1072.1|1072.7|1071.8|3
1654615070000|2022-06-07 15:17:50|1072.7|1072.1|1071.7|1071.1|1072.8|1072.1|1071.7|1071.1|25
1654615080000|2022-06-07 15:18:00|1071.9|1071.3|1072.1|1071.5|1072.2|1071.5|1071.9|1071|8
1654615090000|2022-06-07 15:18:10|1072.2|1071.6|1071.6|1071|1072.2|1071.6|1071.6|1071|9
1654615100000|2022-06-07 15:18:20|1071.5|1070.9|1071.8|1071.2|1071.8|1071.2|1071.5|1070.8|6
1654615110000|2022-06-07 15:18:30|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.8|3
1654615120000|2022-06-07 15:18:40|1072.2|1071.6|1072.5|1071.9|1072.6|1072|1072.2|1071.6|11
1654615130000|2022-06-07 15:18:50|1072.6|1072|1072.9|1072.3|1073.2|1072.5|1072.5|1071.9|5
1654615140000|2022-06-07 15:19:00|1072.7|1072.1|1074.8|1074.2|1074.8|1074.2|1072.5|1071.9|13
1654615150000|2022-06-07 15:19:10|1075|1074|1074.6|1074|1075.4|1074.3|1074.6|1073.6|13
1654615160000|2022-06-07 15:19:20|1074.4|1073.6|1074.1|1073.5|1074.6|1073.8|1074.1|1073.2|5
1654615170000|2022-06-07 15:19:30|1074.4|1073.4|1073.4|1072.8|1074.4|1073.5|1073.4|1072.8|2
1654615180000|2022-06-07 15:19:40|1072.8|1072.2|1073.5|1072.9|1073.5|1072.9|1072.8|1072.2|19
1654615190000|2022-06-07 15:19:50|1072.3|1071.7|1072.6|1072|1072.8|1072|1072.3|1071.7|5
1654615200000|2022-06-07 15:20:00|1072.5|1071.9|1071.7|1071.1|1072.5|1071.9|1071.3|1070.7|11
1654615210000|2022-06-07 15:20:10|1071.8|1071.2|1071.5|1070.9|1071.8|1071.2|1071.4|1070.7|9
1654615220000|2022-06-07 15:20:20|1071.6|1071|1071.7|1071.1|1071.7|1071.1|1071.4|1070.8|4
1654615230000|2022-06-07 15:20:30|1071.9|1070.9|1071.7|1071.1|1071.9|1071.2|1071.7|1070.9|7
1654615240000|2022-06-07 15:20:40|1071.6|1071|1071.4|1070.8|1071.7|1071.1|1071.4|1070.8|4
1654615250000|2022-06-07 15:20:50|1071.3|1070.7|1071.8|1071.2|1071.8|1071.2|1070.9|1070.3|49
1654615260000|2022-06-07 15:21:00|1071.7|1071.1|1073.2|1072.2|1073.2|1072.5|1071.7|1071.1|16
1654615270000|2022-06-07 15:21:10|1073.1|1072.5|1072.5|1071.5|1073.1|1072.5|1072.3|1071.5|3
1654615280000|2022-06-07 15:21:20|1072.3|1071.7|1072.4|1071.8|1072.7|1071.8|1072.3|1071.7|5
1654615290000|2022-06-07 15:21:30|1072.7|1072.1|1073.2|1072.6|1073.5|1072.9|1072.7|1072.1|17
1654615300000|2022-06-07 15:21:40|1073.5|1072.5|1072.9|1072.3|1073.5|1072.9|1072.8|1072.2|15
1654615310000|2022-06-07 15:21:50|||||||||3
1654615320000|2022-06-07 15:22:00|1072.8|1072.2|1072.9|1072.3|1072.9|1072.3|1072.8|1072.2|7
1654615330000|2022-06-07 15:22:10|1072.7|1071.7|1072.4|1071.8|1072.7|1071.8|1072.4|1071.7|5
1654615340000|2022-06-07 15:22:20|1072.6|1071.6|1073.3|1072.3|1073.3|1072.3|1072.6|1071.6|14
1654615350000|2022-06-07 15:22:30|1073.1|1072.5|1073.7|1072.7|1073.7|1073|1073.1|1072.5|5
1654615360000|2022-06-07 15:22:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|2
1654615370000|2022-06-07 15:22:50|1073.7|1072.7|1073.6|1073|1073.7|1073.1|1073.4|1072.7|64
1654615380000|2022-06-07 15:23:00|1073.7|1073.1|1074.1|1073.5|1074.2|1073.6|1073.5|1072.9|22
1654615390000|2022-06-07 15:23:10|1073.9|1073.3|1073.2|1072.6|1073.9|1073.3|1073.2|1072.6|7
1654615400000|2022-06-07 15:23:20|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.4|1071.7|16
1654615410000|2022-06-07 15:23:30|1072.6|1072|1072.6|1072|1072.7|1072|1072.6|1071.7|3
1654615420000|2022-06-07 15:23:40|1072.7|1072.1|1073.2|1072.6|1073.5|1072.7|1072.7|1072.1|7
1654615430000|2022-06-07 15:23:50|1073.3|1072.7|1072.2|1071.6|1073.3|1072.7|1072.2|1071.6|21
1654615440000|2022-06-07 15:24:00|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1071.7|1071.1|13
1654615450000|2022-06-07 15:24:10|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1071.6|1071|9
1654615460000|2022-06-07 15:24:20|1071.9|1071.3|1071.9|1071.3|1072.2|1071.5|1071.9|1071.2|8
1654615470000|2022-06-07 15:24:30|1072|1071.4|1072.2|1071.2|1072.2|1071.5|1071.9|1071.2|1
1654615480000|2022-06-07 15:24:40|1072.1|1071.5|1072.1|1071.5|1072.2|1071.5|1072.1|1071.2|3
1654615490000|2022-06-07 15:24:50|1072.2|1071.2|1071.9|1071.3|1072.2|1071.3|1071.9|1071.2|5
1654615500000|2022-06-07 15:25:00|1072.2|1071.6|1072.7|1072.1|1072.7|1072.1|1072.2|1071.6|6
1654615510000|2022-06-07 15:25:10|1072.5|1071.9|1073.4|1072.8|1073.4|1072.8|1072.5|1071.9|63
1654615520000|2022-06-07 15:25:20|||||||||1
1654615530000|2022-06-07 15:25:30|1073.6|1073|1074.1|1073.5|1074.2|1073.5|1073.6|1073|15
1654615540000|2022-06-07 15:25:40|1074|1073.4|1073.4|1072.8|1074|1073.4|1073.4|1072.8|11
1654615550000|2022-06-07 15:25:50|1073.5|1072.9|1073.7|1073.1|1074|1073.2|1073.5|1072.9|14
1654615560000|2022-06-07 15:26:00|1073.6|1073|1073.3|1072.7|1073.6|1073|1073.2|1072.5|24
1654615570000|2022-06-07 15:26:10|1073.4|1072.8|1073.9|1073.3|1073.9|1073.3|1073.4|1072.8|6
1654615580000|2022-06-07 15:26:20|1073.8|1073.2|1074.4|1073.8|1074.7|1074.1|1073.8|1073.2|62
1654615590000|2022-06-07 15:26:30|1074.3|1073.7|1075|1074|1075.5|1074.9|1074.3|1073.6|12
1654615600000|2022-06-07 15:26:40|1074.7|1074.1|1074.2|1073.6|1074.7|1074.1|1073.9|1073.3|6
1654615610000|2022-06-07 15:26:50|1074.3|1073.7|1074.3|1073.7|1074.5|1073.7|1074.3|1073.5|4
1654615620000|2022-06-07 15:27:00|1073.9|1073.3|1073.3|1072.7|1073.9|1073.3|1073.3|1072.7|9
1654615630000|2022-06-07 15:27:10|1073.2|1072.6|1072.7|1072.1|1073.6|1072.7|1072.5|1071.9|30
1654615640000|2022-06-07 15:27:20|1073|1072|1072.7|1072.1|1073|1072.1|1072.7|1072|3
1654615650000|2022-06-07 15:27:30|1073|1072|1072.8|1072.2|1073|1072.3|1072.7|1072|3
1654615660000|2022-06-07 15:27:40|||||||||4
1654615670000|2022-06-07 15:27:50|1073|1072|1072.5|1071.9|1073|1072.1|1072.5|1071.9|3
1654615680000|2022-06-07 15:28:00|1072.7|1072.1|1073.3|1072.7|1073.5|1072.7|1072.7|1072.1|8
1654615690000|2022-06-07 15:28:10|1073.5|1072.9|1074.6|1074|1074.6|1074|1073.5|1072.9|29
1654615700000|2022-06-07 15:28:20|1074|1073.4|1073.5|1072.5|1074|1073.4|1073.4|1072.5|17
1654615710000|2022-06-07 15:28:30|1073.9|1073.3|1074.2|1073.6|1074.5|1073.7|1073.9|1073.3|18
1654615720000|2022-06-07 15:28:40|1074.3|1073.7|1074.3|1073.7|1074.6|1074|1074.3|1073.5|6
1654615730000|2022-06-07 15:28:50|1074.4|1073.8|1074.3|1073.7|1074.6|1074|1074.2|1073.5|9
1654615740000|2022-06-07 15:29:00|1074.2|1073.6|1074.1|1073.5|1074.2|1073.6|1074.1|1073.5|3
1654615750000|2022-06-07 15:29:10|1074.6|1074|1074.9|1073.9|1075|1074.2|1074.6|1073.9|6
1654615760000|2022-06-07 15:29:20|1074.7|1074.1|1074.8|1074.2|1075|1074.2|1074.7|1074|2
1654615770000|2022-06-07 15:29:30|1075|1074|1075.2|1074.2|1075.2|1074.5|1074.7|1073.9|3
1654615780000|2022-06-07 15:29:40|1075|1074.4|1075.3|1074.7|1075.7|1075|1074.9|1073.9|14
1654615790000|2022-06-07 15:29:50|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1074.8|1074.1|20
1654615800000|2022-06-07 15:30:00|1075.2|1074.6|1075.7|1074.7|1076|1075.4|1075.2|1074.3|49
1654615810000|2022-06-07 15:30:10|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|2
1654615820000|2022-06-07 15:30:20|1075.7|1075.1|1075.3|1074.7|1075.7|1075.1|1075.3|1074.7|6
1654615830000|2022-06-07 15:30:30|1075.2|1074.6|1074.3|1073.7|1075.2|1074.6|1074|1073.4|86
1654615840000|2022-06-07 15:30:40|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.6|12
1654615850000|2022-06-07 15:30:50|1074.1|1073.5|1074.7|1074.1|1074.7|1074.1|1074|1073.4|62
1654615860000|2022-06-07 15:31:00|1074.6|1074|1074.6|1074|1074.9|1074.3|1074.6|1073.9|7
1654615870000|2022-06-07 15:31:10|1074.3|1073.7|1074|1073.4|1074.5|1073.7|1074|1073.4|5
1654615880000|2022-06-07 15:31:20|||||||||104
1654615890000|2022-06-07 15:31:30|1074.1|1073.5|1074|1073.4|1074.1|1073.5|1074|1073.4|72
1654615900000|2022-06-07 15:31:40|1074.2|1073.6|1074.5|1073.5|1074.7|1074|1074.2|1073.3|30
1654615910000|2022-06-07 15:31:50|1074.1|1073.2|1074.1|1073.5|1074.2|1073.6|1073.8|1073.2|9
1654615920000|2022-06-07 15:32:00|1074.2|1073.6|1075.6|1075|1075.6|1075|1074|1073.4|15
1654615930000|2022-06-07 15:32:10|1075.7|1075.1|1075.8|1075.2|1076|1075.4|1075.7|1075.1|6
1654615940000|2022-06-07 15:32:20|1075.9|1074.9|1076|1075.4|1076|1075.4|1075.7|1074.9|5
1654615950000|2022-06-07 15:32:30|1076.1|1075.1|1076.1|1075.5|1076.3|1075.5|1076|1075.1|3
1654615960000|2022-06-07 15:32:40|1075.8|1075.2|1075.9|1075.3|1076.4|1075.6|1075.8|1075.2|8
1654615970000|2022-06-07 15:32:50|1075.8|1075.2|1076.2|1075.2|1076.2|1075.3|1075.8|1075.1|8
1654615980000|2022-06-07 15:33:00|1076.1|1075.5|1076.2|1075.2|1076.4|1075.6|1075.6|1075|9
1654615990000|2022-06-07 15:33:10|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076|1075.2|2
1654616000000|2022-06-07 15:33:20|1076.1|1075.5|1075.7|1075.1|1076.1|1075.5|1075.6|1075|21
1654616010000|2022-06-07 15:33:30|1075.9|1074.9|1076.2|1075.6|1076.3|1075.6|1075.3|1074.6|5
1654616020000|2022-06-07 15:33:40|1076.1|1075.5|1076.4|1075.4|1076.5|1075.6|1076.1|1075.4|3
1654616030000|2022-06-07 15:33:50|1076.1|1075.5|1076|1075|1076.1|1075.5|1075.8|1075|12
1654616040000|2022-06-07 15:34:00|1075.8|1075.2|1076.1|1075.5|1076.3|1075.5|1075.8|1075|8
1654616050000|2022-06-07 15:34:10|1076.4|1075.4|1076.2|1075.2|1076.4|1075.5|1075.9|1075.2|5
1654616060000|2022-06-07 15:34:20|1075.9|1075.3|1076.3|1075.7|1076.5|1075.7|1075.9|1075.2|2
1654616070000|2022-06-07 15:34:30|1076.6|1076|1076.6|1076|1077|1076.3|1076.6|1076|8
1654616080000|2022-06-07 15:34:40|1076.7|1076.1|1076.3|1075.7|1076.7|1076.1|1076|1075.3|6
1654616090000|2022-06-07 15:34:50|1076.7|1076.2|1076.6|1076|1077.2|1076.2|1076.6|1076|2
1654616100000|2022-06-07 15:35:00|1076.9|1075.9|1077|1076|1077.1|1076.5|1076.6|1075.7|5
1654616110000|2022-06-07 15:35:10|1076.7|1076.1|1076.3|1075.7|1076.8|1076.2|1076.3|1075.5|31
1654616120000|2022-06-07 15:35:20|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.1|1075.5|16
1654616130000|2022-06-07 15:35:30|1076.1|1075.5|1075|1074|1076.1|1075.5|1074.7|1073.9|26
1654616140000|2022-06-07 15:35:40|1074.7|1074.1|1074.3|1073.7|1075|1074.1|1074.3|1073.7|6
1654616150000|2022-06-07 15:35:50|1074.1|1073.5|1074.6|1074|1075|1074.1|1074.1|1073.5|13
1654616160000|2022-06-07 15:36:00|1074.9|1073.9|1074.9|1073.9|1075.2|1074.5|1074.8|1073.9|7
1654616170000|2022-06-07 15:36:10|1074.8|1074.2|1074.8|1074.2|1075.2|1074.2|1074.7|1074.1|10
1654616180000|2022-06-07 15:36:20|1075.2|1074.1|1074.5|1073.9|1075.2|1074.3|1074.5|1073.9|22
1654616190000|2022-06-07 15:36:30|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|5
1654616200000|2022-06-07 15:36:40|1074.8|1074.2|1074.8|1073.8|1075|1074.3|1074.6|1073.8|9
1654616210000|2022-06-07 15:36:50|1074.9|1073.9|1075.4|1074.8|1075.5|1074.9|1074.6|1073.8|8
1654616220000|2022-06-07 15:37:00|1075.5|1074.9|1075.3|1074.7|1075.5|1074.9|1075.3|1074.5|7
1654616230000|2022-06-07 15:37:10|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074|2
1654616240000|2022-06-07 15:37:20|1075|1074|1074.5|1073.9|1075|1074.2|1074.5|1073.9|12
1654616250000|2022-06-07 15:37:30|1074.7|1074.1|1075.1|1074.1|1075.2|1074.3|1074.7|1073.9|11
1654616260000|2022-06-07 15:37:40|1075.2|1074.2|1075.6|1075|1075.6|1075|1075|1074.2|3
1654616270000|2022-06-07 15:37:50|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|4
1654616280000|2022-06-07 15:38:00|1075.5|1074.9|1075.4|1074.4|1075.5|1074.9|1074.9|1074.2|17
1654616290000|2022-06-07 15:38:10|1075.3|1074.7|1075.3|1074.7|1075.4|1074.7|1075|1074.2|6
1654616300000|2022-06-07 15:38:20|1075.5|1074.5|1075.3|1074.7|1075.6|1074.7|1075.3|1074.5|2
1654616310000|2022-06-07 15:38:30|1075.2|1074.6|1075.3|1074.3|1075.5|1074.6|1075.1|1074.3|2
1654616320000|2022-06-07 15:38:40|1075.1|1074.5|1076.3|1075.7|1076.4|1075.8|1075.1|1074.4|4
1654616330000|2022-06-07 15:38:50|1076.4|1075.8|1076.1|1075.5|1076.7|1076|1076|1075.2|6
1654616340000|2022-06-07 15:39:00|1076|1075.4|1076.7|1076.1|1076.7|1076.1|1076|1075.4|42
1654616350000|2022-06-07 15:39:10|1077.2|1076.2|1077.7|1077.1|1077.8|1077.2|1076.9|1076.2|15
1654616360000|2022-06-07 15:39:20|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1078|1077.4|7
1654616370000|2022-06-07 15:39:30|1078.1|1077.5|1078|1077.4|1078.2|1077.5|1077.8|1077.1|4
1654616380000|2022-06-07 15:39:40|1077.9|1077.3|1077.6|1077|1077.9|1077.3|1077.6|1076.9|5
1654616390000|2022-06-07 15:39:50|1078.1|1077.5|1078.3|1077.7|1078.6|1078|1078.1|1077.4|20
1654616400000|2022-06-07 15:40:00|1078.6|1078|1078.2|1077.2|1078.6|1078|1077.6|1077|7
1654616410000|2022-06-07 15:40:10|1077.8|1077.3|1078|1077|1078.4|1077.5|1077.7|1076.8|20
1654616420000|2022-06-07 15:40:20|1077.8|1077.2|1077|1076.4|1077.8|1077.2|1077|1076.4|6
1654616430000|2022-06-07 15:40:30|1076.8|1076.2|1076.6|1076|1077.2|1076.4|1076.6|1076|4
1654616440000|2022-06-07 15:40:40|1076.4|1075.8|1076.6|1076|1076.6|1076|1076.4|1075.8|4
1654616450000|2022-06-07 15:40:50|1077.2|1076.6|1076.4|1075.8|1077.2|1076.6|1076.4|1075.8|8
1654616460000|2022-06-07 15:41:00|1076.2|1075.6|1076.3|1075.7|1076.7|1076|1076.2|1075.3|5
1654616470000|2022-06-07 15:41:10|1076.4|1075.8|1076.7|1076.1|1077.1|1076.5|1076.4|1075.8|41
1654616480000|2022-06-07 15:41:20|1076.3|1075.7|1076.4|1075.8|1076.5|1075.8|1076.1|1075.5|45
1654616490000|2022-06-07 15:41:30|1076.3|1075.7|1076.4|1075.8|1076.9|1076.2|1076.3|1075.7|6
1654616500000|2022-06-07 15:41:40|1075.9|1075.3|1075.7|1074.7|1075.9|1075.3|1075.6|1074.7|84
1654616510000|2022-06-07 15:41:50|1075.3|1074.8|1075.4|1074.8|1075.7|1075.1|1075.3|1074.7|31
1654616520000|2022-06-07 15:42:00|1075.5|1074.9|1075.2|1074.6|1075.5|1074.9|1074.9|1074.3|11
1654616530000|2022-06-07 15:42:10|1075.1|1074.5|1075.2|1074.6|1075.5|1074.6|1074.8|1074|6
1654616540000|2022-06-07 15:42:20|1075.5|1074.5|1075.7|1074.7|1075.7|1074.8|1075.3|1074.5|4
1654616550000|2022-06-07 15:42:30|1075.5|1074.9|1076.3|1075.7|1076.3|1075.7|1075.5|1074.9|6
1654616560000|2022-06-07 15:42:40|1076.7|1075.6|1076.3|1075.7|1076.7|1075.7|1076.2|1075.6|5
1654616570000|2022-06-07 15:42:50|1076.6|1075.6|1076.8|1076.2|1076.9|1076.2|1076.3|1075.6|8
1654616580000|2022-06-07 15:43:00|1077.1|1076.5|1077.1|1076.5|1077.4|1076.6|1077.1|1076.3|9
1654616590000|2022-06-07 15:43:10|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.7|1076|6
1654616600000|2022-06-07 15:43:20|1077|1076|1077.7|1077.1|1077.7|1077.1|1076.8|1076|7
1654616610000|2022-06-07 15:43:30|1077.6|1077|1077.9|1076.9|1078|1077.1|1077.6|1076.7|14
1654616620000|2022-06-07 15:43:40|1077.6|1077|1078.5|1077.5|1078.7|1078|1077.6|1076.9|5
1654616630000|2022-06-07 15:43:50|1078.4|1077.4|1078.4|1077.4|1078.7|1077.7|1078.4|1077.4|4
1654616640000|2022-06-07 15:44:00|1078.5|1077.5|1077.3|1076.7|1078.7|1077.7|1077.3|1076.7|25
1654616650000|2022-06-07 15:44:10|1077.5|1076.5|1077.3|1076.7|1077.7|1076.7|1077.3|1076.5|1
1654616660000|2022-06-07 15:44:20|1077.6|1077|1078.2|1077.2|1078.2|1077.2|1077.3|1076.7|11
1654616670000|2022-06-07 15:44:30|1078|1077.4|1076.6|1076|1078|1077.4|1076.5|1075.9|10
1654616680000|2022-06-07 15:44:40|1076.8|1075.8|1076.8|1076.2|1077|1076.2|1076.5|1075.8|4
1654616690000|2022-06-07 15:44:50|1077|1076|1076.3|1075.7|1077.3|1076.7|1076.2|1075.6|9
1654616700000|2022-06-07 15:45:00|1076.2|1075.6|1076.6|1076|1076.7|1076|1076.2|1075.4|8
1654616710000|2022-06-07 15:45:10|1076.8|1075.8|1076.4|1075.4|1076.8|1076|1076.3|1075.3|10
1654616720000|2022-06-07 15:45:20|1076.1|1075.5|1076.3|1075.7|1076.4|1075.7|1076.1|1075.4|1
1654616730000|2022-06-07 15:45:30|1076.4|1075.4|1076.2|1075.6|1076.5|1075.7|1076.2|1075.4|5
1654616740000|2022-06-07 15:45:40|1076.1|1075.5|1076.2|1075.2|1076.4|1075.7|1075.7|1075|15
1654616750000|2022-06-07 15:45:50|1076|1075.4|1076.3|1075.7|1076.3|1075.7|1075.8|1074.9|12
1654616760000|2022-06-07 15:46:00|||||||||3
1654616770000|2022-06-07 15:46:10|1076.4|1075.8|1076.6|1076|1076.7|1076.1|1076.3|1075.7|3
1654616780000|2022-06-07 15:46:20|||||||||3
1654616790000|2022-06-07 15:46:30|1076.7|1076.1|1078.1|1077.5|1078.1|1077.5|1076.7|1076.1|17
1654616800000|2022-06-07 15:46:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1
1654616810000|2022-06-07 15:46:50|1078.1|1077.5|1077.8|1077.2|1078.1|1077.5|1077.6|1076.7|5
1654616820000|2022-06-07 15:47:00|1077.7|1077.1|1078.2|1077.6|1078.3|1077.6|1077.4|1076.7|38
1654616830000|2022-06-07 15:47:10|1078.4|1077.4|1077.8|1077.2|1078.5|1077.6|1077.8|1077|2
1654616840000|2022-06-07 15:47:20|1078|1077|1078.3|1077.7|1078.3|1077.7|1077.8|1077|9
1654616850000|2022-06-07 15:47:30|1078.7|1077.9|1079.6|1079|1079.6|1079|1078.5|1077.9|17
1654616860000|2022-06-07 15:47:40|1080|1079.5|1080.3|1079.7|1080.7|1079.7|1080|1079.4|10
1654616870000|2022-06-07 15:47:50|1080.5|1079.5|1080.2|1079.6|1080.5|1079.7|1080.2|1079.5|3
1654616880000|2022-06-07 15:48:00|1080.3|1079.7|1080.7|1079.7|1080.7|1080|1080.3|1079.5|10
1654616890000|2022-06-07 15:48:10|1080.8|1079.3|1079.7|1079.1|1080.8|1079.7|1079.7|1078.9|2
1654616900000|2022-06-07 15:48:20|1079.3|1078.7|1080.5|1079.9|1080.7|1080|1079.3|1078.7|10
1654616910000|2022-06-07 15:48:30|1080.2|1079.6|1080.4|1079.4|1080.5|1079.6|1080.2|1079.4|4
1654616920000|2022-06-07 15:48:40|1080.5|1079.5|1080.4|1079.4|1080.5|1079.5|1080.4|1079.4|1
1654616930000|2022-06-07 15:48:50|1080.3|1079.3|1080.4|1079.4|1080.5|1079.7|1079.8|1079|31
1654616940000|2022-06-07 15:49:00|1080.5|1079.5|1079.6|1079|1080.5|1079.5|1079.6|1079|4
1654616950000|2022-06-07 15:49:10|1079.7|1079.1|1079.4|1078.4|1079.7|1079.1|1079.2|1078.4|3
1654616960000|2022-06-07 15:49:20|1079.5|1078.5|1079.2|1078.2|1079.5|1078.5|1079.1|1078.2|2
1654616970000|2022-06-07 15:49:30|1078.8|1078.1|1078.4|1077.8|1078.8|1078.1|1078.2|1077.6|4
1654616980000|2022-06-07 15:49:40|1078.3|1077.7|1078.1|1077.5|1078.3|1077.7|1078.1|1077.2|10
1654616990000|2022-06-07 15:49:50|1078.7|1078.1|1078.7|1077.7|1078.7|1078.1|1078.4|1077.7|8
1654617000000|2022-06-07 15:50:00|1078.5|1077.9|1077.9|1077.3|1078.5|1077.9|1077.9|1077.3|2
1654617010000|2022-06-07 15:50:10|1078|1077.4|1078.8|1078.2|1078.8|1078.2|1078|1077.4|4
1654617020000|2022-06-07 15:50:20|1078.7|1078.1|1078.5|1077.9|1078.9|1078.1|1078.5|1077.9|9
1654617030000|2022-06-07 15:50:30|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|4
1654617040000|2022-06-07 15:50:40|||||||||3
1654617050000|2022-06-07 15:50:50|||||||||6
1654617060000|2022-06-07 15:51:00|1078.5|1077.9|1078.6|1078|1078.7|1078|1078.4|1077.7|4
1654617070000|2022-06-07 15:51:10|1078.7|1078.1|1078.6|1078|1079.2|1078.3|1078.6|1077.7|60
1654617080000|2022-06-07 15:51:20|1078.7|1078.1|1078.4|1077.8|1078.9|1078.3|1078.4|1077.8|56
1654617090000|2022-06-07 15:51:30|1078.7|1077.7|1078|1077|1078.7|1077.9|1078|1077|6
1654617100000|2022-06-07 15:51:40|1077.7|1077.1|1078.2|1077.2|1078.2|1077.4|1077.7|1076.9|1
1654617110000|2022-06-07 15:51:50|1077.8|1077.4|1078.1|1077.5|1078.2|1077.5|1077.8|1077.2|6
1654617120000|2022-06-07 15:52:00|1078|1077.4|1077.9|1077.3|1078.3|1077.6|1077.8|1077.2|6
1654617130000|2022-06-07 15:52:10|1078|1077|1078.7|1077.7|1078.7|1078|1077.8|1077|9
1654617140000|2022-06-07 15:52:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.5|1077.9|3
1654617150000|2022-06-07 15:52:30|1078.5|1077.9|1078.2|1077.2|1078.6|1078|1077.9|1077.2|4
1654617160000|2022-06-07 15:52:40|1078.1|1077.5|1078.6|1078|1078.6|1078|1077.9|1077.3|6
1654617170000|2022-06-07 15:52:50|1078.7|1077.7|1078.6|1078|1078.8|1078|1078.6|1077.7|2
1654617180000|2022-06-07 15:53:00|1078.7|1077.7|1078.6|1078|1078.7|1078.1|1078.3|1077.7|138
1654617190000|2022-06-07 15:53:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|3
1654617200000|2022-06-07 15:53:20|||||||||7
1654617210000|2022-06-07 15:53:30|1078.6|1078|1078.6|1078|1078.7|1078|1078.3|1077.7|9
1654617220000|2022-06-07 15:53:40|1078.7|1078.1|1078.7|1077.7|1078.8|1078.2|1078.6|1077.7|10
1654617230000|2022-06-07 15:53:50|1078.6|1078|1078.3|1077.7|1078.7|1078|1078.3|1077.7|3
1654617240000|2022-06-07 15:54:00|1078.7|1077.9|1078.2|1077.6|1078.7|1077.9|1078.2|1077.6|8
1654617250000|2022-06-07 15:54:10|1077.9|1077.3|1077.9|1076.9|1078.2|1077.3|1077.8|1076.9|7
1654617260000|2022-06-07 15:54:20|1077.7|1077.1|1078.1|1077.5|1078.1|1077.5|1077.7|1076.9|6
1654617270000|2022-06-07 15:54:30|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|2
1654617280000|2022-06-07 15:54:40|1078.3|1077.7|1078.4|1077.8|1078.7|1077.9|1078.2|1077.5|8
1654617290000|2022-06-07 15:54:50|1078.3|1077.7|1078.2|1077.6|1078.4|1077.7|1078|1077.4|7
1654617300000|2022-06-07 15:55:00|1078.3|1077.7|1078.7|1078.1|1078.7|1078.1|1078.3|1077.7|5
1654617310000|2022-06-07 15:55:10|||||||||5
1654617320000|2022-06-07 15:55:20|1078.6|1078|1077.8|1077.2|1078.7|1078.1|1077.8|1077.2|25
1654617330000|2022-06-07 15:55:30|1077.7|1077.1|1077.4|1076.8|1077.7|1077.1|1077.4|1076.8|4
1654617340000|2022-06-07 15:55:40|1077.3|1076.7|1077.9|1076.9|1077.9|1077.1|1077.3|1076.7|6
1654617350000|2022-06-07 15:55:50|1077.4|1076.8|1077.8|1077.2|1077.8|1077.2|1077.2|1076.6|5
1654617360000|2022-06-07 15:56:00|1078|1077.4|1077.3|1076.7|1078.3|1077.5|1077.3|1076.7|32
1654617370000|2022-06-07 15:56:10|1077.5|1076.9|1077.3|1076.7|1077.7|1076.9|1077.3|1076.6|6
1654617380000|2022-06-07 15:56:20|1077.6|1076.6|1077.3|1076.7|1077.6|1076.7|1077.3|1076.6|3
1654617390000|2022-06-07 15:56:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|6
1654617400000|2022-06-07 15:56:40|1077.1|1076.5|1076.7|1076.1|1077.1|1076.5|1076.7|1076.1|10
1654617410000|2022-06-07 15:56:50|||||||||28
1654617420000|2022-06-07 15:57:00|1076.8|1076.2|1077.7|1076.7|1077.7|1076.7|1076.8|1076.2|22
1654617430000|2022-06-07 15:57:10|1077.6|1076.6|1077.7|1077.1|1077.9|1077.1|1077.3|1076.6|3
1654617440000|2022-06-07 15:57:20|1078.3|1077.3|1078.2|1077.6|1078.4|1077.6|1078.1|1077.3|33
1654617450000|2022-06-07 15:57:30|1078.4|1077.4|1078.9|1078.3|1079.1|1078.5|1078.4|1077.4|8
1654617460000|2022-06-07 15:57:40|1079|1078.4|1078.3|1077.7|1079|1078.4|1078.1|1077.2|8
1654617470000|2022-06-07 15:57:50|1078.7|1078|1077.7|1077.1|1078.7|1078.1|1077.7|1077.1|8
1654617480000|2022-06-07 15:58:00|1077.3|1076.7|1077.3|1076.7|1077.7|1076.9|1077.2|1076.6|10
1654617490000|2022-06-07 15:58:10|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.6|1077|3
1654617500000|2022-06-07 15:58:20|1077.9|1077.3|1077.9|1077.3|1078.2|1077.6|1077.8|1077.2|6
1654617510000|2022-06-07 15:58:30|1077.8|1077.2|1077.8|1077.2|1077.9|1077.3|1077.7|1077.1|6
1654617520000|2022-06-07 15:58:40|1077.7|1077.1|1077.7|1077.1|1078.2|1077.2|1077.7|1077.1|4
1654617530000|2022-06-07 15:58:50|1077.4|1076.8|1077.3|1076.7|1077.5|1076.8|1077.3|1076.5|2
1654617540000|2022-06-07 15:59:00|1077.4|1076.8|1077.6|1077|1077.7|1077.1|1077.4|1076.8|106
1654617550000|2022-06-07 15:59:10|1077.9|1077.3|1077.9|1077.3|1078.2|1077.4|1077.9|1077.2|7
1654617560000|2022-06-07 15:59:20|1078|1077.4|1078.4|1077.8|1078.4|1077.8|1078|1077.4|11
1654617570000|2022-06-07 15:59:30|1078.5|1077.9|1079|1078|1079|1078.1|1078.5|1077.9|3
1654617580000|2022-06-07 15:59:40|1078.7|1078.1|1079|1078.4|1079.2|1078.6|1078.7|1078.1|13
1654617590000|2022-06-07 15:59:50|1079.2|1078.6|1079|1078|1079.2|1078.6|1078.6|1078|7
1654617600000|2022-06-07 16:00:00|1078.7|1078.1|1079|1078.4|1079.1|1078.5|1078.6|1077.8|10
1654617610000|2022-06-07 16:00:10|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|11
1654617620000|2022-06-07 16:00:20|1079.1|1078.5|1078.9|1078.3|1079.2|1078.6|1078.9|1078.3|5
1654617630000|2022-06-07 16:00:30|1079|1078.4|1078.2|1077.6|1079|1078.4|1078.2|1077.5|13
1654617640000|2022-06-07 16:00:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|2
1654617650000|2022-06-07 16:00:50|1078|1077.4|1078.2|1077.2|1078.2|1077.5|1077.9|1077.2|3
1654617660000|2022-06-07 16:01:00|1077.9|1077.3|1078.3|1077.7|1078.5|1077.9|1077.7|1077.1|14
1654617670000|2022-06-07 16:01:10|1078.2|1077.6|1078|1077|1078.4|1077.8|1077.7|1077|8
1654617680000|2022-06-07 16:01:20|1077.8|1077.2|1077.5|1076.9|1077.8|1077.2|1077.2|1076.5|6
1654617690000|2022-06-07 16:01:30|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|3
1654617700000|2022-06-07 16:01:40|1077.7|1077.1|1077.6|1077|1077.8|1077.1|1077.6|1076.8|3
1654617710000|2022-06-07 16:01:50|1078.1|1077.1|1077.8|1077.2|1078.1|1077.4|1077.8|1077.1|5
1654617720000|2022-06-07 16:02:00|1078.1|1077.1|1078.7|1078.1|1078.7|1078.1|1077.6|1077|14
1654617730000|2022-06-07 16:02:10|1079.3|1078.7|1079.6|1078.6|1079.6|1078.7|1079.2|1078.6|7
1654617740000|2022-06-07 16:02:20|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|1
1654617750000|2022-06-07 16:02:30|1080.2|1079.2|1079|1078.4|1080.2|1079.2|1079|1078.2|19
1654617760000|2022-06-07 16:02:40|1078.8|1078.2|1079|1078|1079.4|1078.2|1078.6|1077.7|5
1654617770000|2022-06-07 16:02:50|1078.8|1078.2|1078.5|1077.9|1079|1078.2|1078.5|1077.7|4
1654617780000|2022-06-07 16:03:00|1078.4|1077.8|1078.4|1076.9|1078.4|1077.8|1077.7|1076.9|7
1654617790000|2022-06-07 16:03:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.5|1076.9|1
1654617800000|2022-06-07 16:03:20|1077.6|1077|1077|1076.4|1077.6|1077|1077|1076.4|2
1654617810000|2022-06-07 16:03:30|1077.1|1076.5|1076.3|1075.7|1077.1|1076.5|1076.3|1075.7|17
1654617820000|2022-06-07 16:03:40|1076.6|1075.6|1076.7|1075.7|1076.7|1076|1076.3|1075.6|4
1654617830000|2022-06-07 16:03:50|1076.4|1075.8|1076.5|1075.5|1076.5|1075.8|1076|1075.4|9
1654617840000|2022-06-07 16:04:00|1076.6|1075.6|1076.9|1075.9|1077|1076.1|1076.4|1075.3|6
1654617850000|2022-06-07 16:04:10|1076.7|1076.1|1077.5|1076.5|1077.5|1076.7|1076.7|1076.1|8
1654617860000|2022-06-07 16:04:20|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|2
1654617870000|2022-06-07 16:04:30|1077.1|1076.5|1077.7|1076.7|1078|1076.7|1077.1|1076.5|10
1654617880000|2022-06-07 16:04:40|1078.2|1077.1|1077.8|1077.2|1078.2|1077.5|1077.8|1076.7|8
1654617890000|2022-06-07 16:04:50|1077.9|1077.3|1078.4|1077.4|1078.4|1077.7|1077.9|1077.3|8
1654617900000|2022-06-07 16:05:00|1078.2|1077.6|1079.2|1078.2|1079.3|1078.2|1078.2|1077.6|2
1654617910000|2022-06-07 16:05:10|1079.1|1078.5|1079.2|1078.2|1079.2|1078.5|1079.1|1078.1|2
1654617920000|2022-06-07 16:05:20|1079.1|1078.1|1080.2|1079.6|1080.2|1079.6|1079.1|1078.1|11
1654617930000|2022-06-07 16:05:30|1080.4|1079.8|1078.8|1078.2|1080.7|1080|1078.7|1078.1|21
1654617940000|2022-06-07 16:05:40|1078.7|1078.1|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|2
1654617950000|2022-06-07 16:05:50|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|3
1654617960000|2022-06-07 16:06:00|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.7|1078.1|8
1654617970000|2022-06-07 16:06:10|1078.4|1077.8|1077.8|1077.2|1078.4|1077.8|1077.8|1076.9|10
1654617980000|2022-06-07 16:06:20|1078.1|1077.1|1078.2|1077.2|1078.2|1077.3|1077.7|1077.1|1
1654617990000|2022-06-07 16:06:30|1078.1|1077.1|1078.2|1077.6|1078.3|1077.6|1077.7|1077.1|8
1654618000000|2022-06-07 16:06:40|1078.1|1077.5|1078.2|1077.6|1078.2|1077.6|1078|1077.4|2
1654618010000|2022-06-07 16:06:50|1078.1|1077.2|1078.7|1078.1|1078.7|1078.1|1078.1|1077.2|18
1654618020000|2022-06-07 16:07:00|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|13
1654618030000|2022-06-07 16:07:10|1078.4|1077.8|1078.7|1078.1|1078.7|1078.1|1078.3|1077.7|4
1654618040000|2022-06-07 16:07:20|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|1
1654618050000|2022-06-07 16:07:30|1078.6|1078|1078.6|1078|1078.7|1078.1|1078.5|1077.9|2
1654618060000|2022-06-07 16:07:40|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|29
1654618070000|2022-06-07 16:07:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|7
1654618080000|2022-06-07 16:08:00|1078.3|1077.7|1078.7|1077.7|1078.7|1077.8|1078.3|1077.7|1
1654618090000|2022-06-07 16:08:10|1078.4|1077.8|1078.5|1077.9|1078.7|1077.9|1078.4|1077.7|2
1654618100000|2022-06-07 16:08:20|1078.3|1077.7|1078.7|1077.7|1078.7|1077.8|1078.3|1077.7|3
1654618110000|2022-06-07 16:08:30|1078.4|1077.8|1078.7|1078.1|1078.7|1078.1|1078.4|1077.7|9
1654618120000|2022-06-07 16:08:40|1078.5|1077.9|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|5
1654618130000|2022-06-07 16:08:50|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.5|1077.9|18
1654618140000|2022-06-07 16:09:00|1078.9|1078.3|1079.8|1079.2|1079.8|1079.2|1078.8|1078.2|60
1654618150000|2022-06-07 16:09:10|1079.6|1079|1080|1079.4|1080|1079.4|1079.6|1078.9|15
1654618160000|2022-06-07 16:09:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|3
1654618170000|2022-06-07 16:09:30|1080|1079.4|1079.9|1078.9|1080|1079.4|1079.6|1078.8|5
1654618180000|2022-06-07 16:09:40|1080|1079|1079.6|1079|1080|1079.1|1079.6|1078.9|3
1654618190000|2022-06-07 16:09:50|||||||||3
1654618200000|2022-06-07 16:10:00|1079.7|1079.1|1080.4|1079.8|1080.5|1079.8|1079.7|1079.1|5
1654618210000|2022-06-07 16:10:10|1080.8|1080.2|1082|1081.4|1082|1081.4|1080.8|1080.2|102
1654618220000|2022-06-07 16:10:20|1082.2|1081.6|1082|1081|1082.2|1081.6|1081.8|1081|12
1654618230000|2022-06-07 16:10:30|1081.4|1080.8|1080.9|1079.9|1081.4|1080.8|1080.9|1079.9|5
1654618240000|2022-06-07 16:10:40|1080.8|1080.2|1080.8|1080.2|1081|1080.3|1080.7|1080|7
1654618250000|2022-06-07 16:10:50|1080.9|1080.3|1080.9|1080.3|1081|1080.3|1080.8|1080|2
1654618260000|2022-06-07 16:11:00|1081|1080.4|1081.7|1081.1|1081.7|1081.1|1081|1080.4|21
1654618270000|2022-06-07 16:11:10|1081.6|1081|1081.2|1080.6|1081.7|1081|1081.2|1080.6|4
1654618280000|2022-06-07 16:11:20|1081.1|1080.5|1081.4|1080.8|1081.5|1080.9|1081.1|1080.5|22
1654618290000|2022-06-07 16:11:30|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|3
1654618300000|2022-06-07 16:11:40|1081.5|1080.9|1082.3|1081.7|1082.4|1081.7|1081.5|1080.7|12
1654618310000|2022-06-07 16:11:50|1082.5|1081.9|1082.6|1082|1082.8|1082|1082.2|1081.5|8
1654618320000|2022-06-07 16:12:00|1082.7|1082.1|1082.7|1082.1|1082.8|1082.2|1082.3|1081.5|9
1654618330000|2022-06-07 16:12:10|1082.8|1082.2|1083.3|1082.7|1083.4|1082.8|1082.7|1082.1|13
1654618340000|2022-06-07 16:12:20|1083.2|1082.6|1083.4|1082.4|1083.4|1082.7|1083.1|1082.4|16
1654618350000|2022-06-07 16:12:30|1083.2|1082.6|1083.1|1082.5|1083.3|1082.7|1082.9|1082.2|25
1654618360000|2022-06-07 16:12:40|1083.2|1082.2|1083|1082.4|1083.4|1082.6|1082.8|1082.1|7
1654618370000|2022-06-07 16:12:50|1082.5|1081.9|1081.9|1080.9|1082.7|1082|1081.8|1080.9|30
1654618380000|2022-06-07 16:13:00|1081.7|1080.7|1081.8|1080.3|1081.8|1081.1|1081.3|1080.3|15
1654618390000|2022-06-07 16:13:10|1081.6|1080.6|1081.4|1080.8|1081.7|1081|1081.3|1080.6|7
1654618400000|2022-06-07 16:13:20|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|1
1654618410000|2022-06-07 16:13:30|1081.5|1080.9|1081.7|1080.7|1081.7|1081|1081.5|1080.7|4
1654618420000|2022-06-07 16:13:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.5|1080.9|3
1654618430000|2022-06-07 16:13:50|1081.7|1080.7|1081.4|1080.8|1081.7|1080.8|1081.4|1080.7|7
1654618440000|2022-06-07 16:14:00|1081.1|1080.5|1080.9|1080.3|1081.2|1080.6|1080.8|1080.2|5
1654618450000|2022-06-07 16:14:10|1080.8|1080.2|1080.3|1079.7|1080.9|1080.3|1080.3|1079.7|3
1654618460000|2022-06-07 16:14:20|1080.5|1079.9|1081.3|1080.7|1081.4|1080.7|1080.5|1079.9|29
1654618470000|2022-06-07 16:14:30|1081.4|1080.4|1081.3|1080.7|1081.5|1080.7|1081.2|1080.4|4
1654618480000|2022-06-07 16:14:40|1081.5|1080.5|1081.7|1080.7|1081.7|1081|1081.3|1080.4|2
1654618490000|2022-06-07 16:14:50|1081.6|1081|1081.7|1081.1|1081.7|1081.1|1081.6|1081|6
1654618500000|2022-06-07 16:15:00|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.3|1080.5|60
1654618510000|2022-06-07 16:15:10|1081.6|1081|1080.2|1079.2|1081.7|1081|1080.1|1079.2|18
1654618520000|2022-06-07 16:15:20|1080.1|1079.5|1080.2|1079.2|1080.4|1079.6|1079.9|1079.2|2
1654618530000|2022-06-07 16:15:30|1079.9|1079.3|1079.9|1079.3|1080.2|1079.5|1079.9|1079.1|8
1654618540000|2022-06-07 16:15:40|1080.2|1079.2|1079.8|1079.2|1080.2|1079.3|1079.8|1079.2|4
1654618550000|2022-06-07 16:15:50|1079.9|1079.3|1080.3|1079.7|1080.4|1079.8|1079.8|1079.2|10
1654618560000|2022-06-07 16:16:00|1080.4|1079.8|1080.5|1079.9|1080.6|1080|1080.3|1079.7|10
1654618570000|2022-06-07 16:16:10|1080.1|1079.5|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|14
1654618580000|2022-06-07 16:16:20|1079.6|1079|1079.7|1079.1|1079.9|1079.1|1079.6|1078.7|8
1654618590000|2022-06-07 16:16:30|1079.6|1079|1079.6|1079|1079.7|1079.1|1079.6|1079|2
1654618600000|2022-06-07 16:16:40|1079.5|1078.9|1079|1078.4|1079.9|1078.9|1078.9|1078.3|14
1654618610000|2022-06-07 16:16:50|1078.9|1078.3|1079.2|1078.6|1079.2|1078.6|1078.9|1078.2|3
1654618620000|2022-06-07 16:17:00|1079.1|1078.5|1079.9|1078.9|1080.1|1079.2|1079.1|1078.5|13
1654618630000|2022-06-07 16:17:10|1079.7|1079.1|1080.3|1079.3|1080.3|1079.6|1079.7|1079.1|6
1654618640000|2022-06-07 16:17:20|1080.4|1079.4|1080.1|1079.5|1080.4|1079.6|1080.1|1079.3|2
1654618650000|2022-06-07 16:17:30|||||||||1
1654618660000|2022-06-07 16:17:40|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|2
1654618670000|2022-06-07 16:17:50|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|7
1654618680000|2022-06-07 16:18:00|1080.3|1079.7|1080.2|1079.6|1080.4|1079.7|1080.2|1079.4|4
1654618690000|2022-06-07 16:18:10|1080.4|1079.4|1080.8|1080.2|1080.8|1080.2|1080.2|1079.4|5
1654618700000|2022-06-07 16:18:20|1081.4|1080.8|1081.7|1081.1|1081.9|1081.3|1081.4|1080.8|11
1654618710000|2022-06-07 16:18:30|1081.5|1080.7|1081.6|1081|1081.7|1081.1|1081.5|1080.5|1
1654618720000|2022-06-07 16:18:40|||||||||2
1654618730000|2022-06-07 16:18:50|1081.7|1080.7|1081.4|1080.8|1081.7|1080.9|1081.4|1080.7|7
1654618740000|2022-06-07 16:19:00|1081.7|1080.7|1081.1|1080.5|1081.7|1080.8|1081|1080.4|10
1654618750000|2022-06-07 16:19:10|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|2
1654618760000|2022-06-07 16:19:20|1081.3|1080.7|1082|1081.4|1082|1081.4|1081.3|1080.7|9
1654618770000|2022-06-07 16:19:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|8
1654618780000|2022-06-07 16:19:40|1081.8|1080.8|1082|1081|1082|1081.2|1081.6|1080.8|2
1654618790000|2022-06-07 16:19:50|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|2
1654618800000|2022-06-07 16:20:00|1081.5|1080.9|1081.2|1080.6|1081.5|1080.9|1081.2|1080.6|5
1654618810000|2022-06-07 16:20:10|1081|1080.4|1080.2|1079.6|1081|1080.4|1080.2|1079.6|9
1654618820000|2022-06-07 16:20:20|1079.8|1079.2|1079.9|1079.3|1080.3|1079.7|1079.8|1079.2|9
1654618830000|2022-06-07 16:20:30|1080|1079.4|1080.8|1080.2|1081|1080.2|1080|1079.4|7
1654618840000|2022-06-07 16:20:40|1080.9|1080.3|1080.6|1080|1081|1080.3|1080.3|1079.7|23
1654618850000|2022-06-07 16:20:50|1080.7|1080.1|1081|1080.4|1081|1080.4|1080.6|1080|1
1654618860000|2022-06-07 16:21:00|1081.1|1080.1|1081.4|1080.8|1081.7|1080.8|1080.9|1080.1|10
1654618870000|2022-06-07 16:21:10|1081.5|1080.9|1082|1081|1082|1081.1|1081.4|1080.7|2
1654618880000|2022-06-07 16:21:20|1081.9|1081.3|1081.4|1080.8|1082.7|1082.1|1081.3|1080.7|8
1654618890000|2022-06-07 16:21:30|1081.2|1080.6|1081.9|1081.3|1081.9|1081.3|1081.2|1080.6|25
1654618900000|2022-06-07 16:21:40|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|2
1654618910000|2022-06-07 16:21:50|1081.6|1081|1081.5|1080.5|1081.6|1081|1081.5|1080.5|7
1654618920000|2022-06-07 16:22:00|1081.4|1080.8|1079.7|1079.1|1081.4|1080.8|1079.7|1079.1|8
1654618930000|2022-06-07 16:22:10|1079.9|1079.3|1079.9|1079.3|1080|1079.4|1079.8|1079.2|4
1654618940000|2022-06-07 16:22:20|1080|1079.4|1080.2|1079.2|1080.2|1079.5|1079.8|1079.2|9
1654618950000|2022-06-07 16:22:30|1079.9|1079.3|1079.7|1079.1|1080|1079.4|1079.7|1079.1|4
1654618960000|2022-06-07 16:22:40|1079.8|1079.2|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|5
1654618970000|2022-06-07 16:22:50|1079.2|1078.6|1079.4|1078.8|1079.6|1079|1079.2|1078.6|7
1654618980000|2022-06-07 16:23:00|1079.6|1079|1080.2|1079.6|1080.2|1079.6|1079.6|1079|8
1654618990000|2022-06-07 16:23:10|||||||||3
1654619000000|2022-06-07 16:23:20|1080.3|1079.7|1080|1079.4|1080.4|1079.8|1080|1079.2|757
1654619010000|2022-06-07 16:23:30|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1
1654619020000|2022-06-07 16:23:40|1080|1079.4|1079.9|1078.9|1080.2|1079.4|1079.6|1078.8|4
1654619030000|2022-06-07 16:23:50|1079.8|1079.2|1080.5|1079.9|1080.6|1079.9|1079.8|1079|6
1654619040000|2022-06-07 16:24:00|1080.7|1079.7|1080.8|1080.2|1080.8|1080.2|1080.7|1079.7|5
1654619050000|2022-06-07 16:24:10|1080.7|1080.1|1080.3|1079.7|1080.7|1080.1|1080.3|1079.7|15
1654619060000|2022-06-07 16:24:20|1080.6|1079.6|1080.7|1079.7|1080.7|1080.1|1080.6|1079.6|18
1654619070000|2022-06-07 16:24:30|1080.4|1079.8|1080|1079|1080.4|1079.8|1079.8|1079|2
1654619080000|2022-06-07 16:24:40|1079.8|1079.2|1080.6|1080|1080.7|1080|1079.8|1079.2|3
1654619090000|2022-06-07 16:24:50|||||||||2
1654619100000|2022-06-07 16:25:00|1080.8|1080.2|1081.3|1080.7|1081.6|1080.8|1080.8|1080.1|11
1654619110000|2022-06-07 16:25:10|1081.4|1080.8|1081.5|1080.9|1081.8|1080.9|1081.4|1080.8|3
1654619120000|2022-06-07 16:25:20|1081.4|1080.8|1081.4|1080.4|1081.4|1080.8|1081.1|1080.3|3
1654619130000|2022-06-07 16:25:30|1081.5|1080|1080.7|1079.7|1081.5|1080.1|1080.3|1079.7|31
1654619140000|2022-06-07 16:25:40|1080.8|1079.8|1080.6|1080|1080.8|1080.1|1080.3|1079.4|2
1654619150000|2022-06-07 16:25:50|1080.7|1080.1|1081.1|1080.5|1081.6|1081|1080.7|1080.1|36
1654619160000|2022-06-07 16:26:00|1081.4|1080.8|1081.5|1080.9|1081.7|1081|1081.3|1080.7|7
1654619170000|2022-06-07 16:26:10|1081.6|1080.6|1081.7|1080.7|1081.7|1080.9|1081.3|1080.6|1
1654619180000|2022-06-07 16:26:20|1081.6|1081|1081.6|1081|1082.2|1081.3|1081.5|1080.9|4
1654619190000|2022-06-07 16:26:30|||||||||4
1654619200000|2022-06-07 16:26:40|1081.8|1081.2|1082|1081.4|1082.5|1081.5|1081.8|1081.2|5
1654619210000|2022-06-07 16:26:50|1082.2|1081.6|1082.2|1081.6|1082.4|1081.8|1082|1081.4|4
1654619220000|2022-06-07 16:27:00|1082.3|1081.7|1082.8|1082.2|1082.8|1082.2|1082.3|1081.4|11
1654619230000|2022-06-07 16:27:10|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|4
1654619240000|2022-06-07 16:27:20|1082.6|1082|1082.7|1081.7|1082.7|1082|1082.3|1081.7|16
1654619250000|2022-06-07 16:27:30|1082.5|1081.9|1082.4|1081.8|1082.7|1082.1|1082.4|1081.8|3
1654619260000|2022-06-07 16:27:40|1082.3|1081.7|1082.3|1081.7|1082.7|1082.1|1082.3|1081.7|7
1654619270000|2022-06-07 16:27:50|1081.9|1081.3|1081.3|1080.7|1081.9|1081.3|1081.3|1080.4|20
1654619280000|2022-06-07 16:28:00|1081.2|1080.6|1081.1|1080.5|1081.7|1080.9|1080.8|1080.2|208
1654619290000|2022-06-07 16:28:10|1080.9|1080.3|1081|1080.4|1081.2|1080.4|1080.8|1080.2|4
1654619300000|2022-06-07 16:28:20|1081.3|1080.3|1080.8|1080.2|1081.4|1080.3|1080.8|1079.9|6
1654619310000|2022-06-07 16:28:30|1080.9|1080.3|1081.7|1080.7|1081.8|1080.8|1080.9|1080.3|8
1654619320000|2022-06-07 16:28:40|1081.6|1081|1081.6|1081|1082.2|1081.2|1081.6|1080.8|12
1654619330000|2022-06-07 16:28:50|1081.8|1080.8|1082|1081|1082|1081.2|1081.6|1080.8|4
1654619340000|2022-06-07 16:29:00|1081.8|1081.2|1081.9|1081.3|1082.4|1081.7|1081.8|1080.8|203
1654619350000|2022-06-07 16:29:10|1082|1081.4|1082.5|1081.9|1082.6|1082|1082|1081.4|2
1654619360000|2022-06-07 16:29:20|1082.6|1082|1081.9|1081.3|1082.7|1082.1|1081.9|1081.2|19
1654619370000|2022-06-07 16:29:30|1082.2|1081.2|1081.4|1080.8|1082.2|1081.3|1081.3|1080.5|3
1654619380000|2022-06-07 16:29:40|1081.6|1080.6|1081.4|1080.8|1081.6|1080.9|1081.2|1080.5|2
1654619390000|2022-06-07 16:29:50|1081.8|1081.1|1082|1081|1082|1081.1|1081.4|1080.7|8
1654619400000|2022-06-07 16:30:00|1081|1080.4|1081.4|1080.8|1081.5|1080.8|1081|1080.4|17
1654619410000|2022-06-07 16:30:10|1081.7|1081.1|1081.2|1080.6|1081.8|1081.1|1081.2|1080.6|18
1654619420000|2022-06-07 16:30:20|1081.5|1080.5|1081.3|1080.7|1081.5|1080.7|1081.3|1080.5|0
1654619430000|2022-06-07 16:30:30|1081.2|1080.6|1081.1|1080.5|1081.5|1080.8|1081.1|1080.4|1
1654619440000|2022-06-07 16:30:40|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|2
1654619450000|2022-06-07 16:30:50|1081.2|1080.3|1080.7|1080.1|1081.2|1080.3|1080.7|1080|0
1654619460000|2022-06-07 16:31:00|1081|1080.4|1081.5|1080.5|1081.5|1080.5|1080.8|1080.2|8
1654619470000|2022-06-07 16:31:10|1081.1|1080.6|1081.2|1080.6|1081.2|1080.6|1081.1|1080.6|2
1654619480000|2022-06-07 16:31:20|1081.5|1080.5|1081.2|1080.6|1081.5|1080.6|1081.2|1080.5|3
1654619490000|2022-06-07 16:31:30|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|3
1654619500000|2022-06-07 16:31:40|1081.7|1080.7|1081.9|1080.9|1081.9|1081.1|1081.7|1080.7|3
1654619510000|2022-06-07 16:31:50|1081.7|1081.1|1082.6|1082|1082.7|1082|1081.7|1081.1|5
1654619520000|2022-06-07 16:32:00|1082.8|1082.2|1083.1|1082.5|1083.1|1082.5|1082.8|1082.2|1
1654619530000|2022-06-07 16:32:10|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|3
1654619540000|2022-06-07 16:32:20|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|2
1654619550000|2022-06-07 16:32:30|1083.3|1082.3|1083.1|1082.5|1083.3|1082.5|1083.1|1082.3|1
1654619560000|2022-06-07 16:32:40|1082.5|1081.9|1082.7|1082.1|1082.7|1082.1|1082.5|1081.9|4
1654619570000|2022-06-07 16:32:50|1082.6|1082|1082.3|1081.7|1082.6|1082|1082.3|1081.7|4
1654619580000|2022-06-07 16:33:00|1082.5|1081.5|1081.7|1081.1|1082.5|1081.6|1081.7|1081.1|7
1654619590000|2022-06-07 16:33:10|1081.6|1081|1081.2|1080.6|1081.6|1081|1081.2|1080.5|5
1654619600000|2022-06-07 16:33:20|1081.1|1080.5|1081.9|1081.3|1081.9|1081.3|1081.1|1080.4|13
1654619610000|2022-06-07 16:33:30|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1654619620000|2022-06-07 16:33:40|1081.6|1081|1081.7|1080.7|1081.9|1081.1|1081.3|1080.5|12
1654619630000|2022-06-07 16:33:50|1081.5|1080.5|1081.3|1080.7|1081.5|1080.8|1081.2|1080.3|4
1654619640000|2022-06-07 16:34:00|1081.5|1080.9|1081.7|1081.1|1081.8|1081.1|1081.4|1080.7|4
1654619650000|2022-06-07 16:34:10|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.4|1080.8|10
1654619660000|2022-06-07 16:34:20|1081.3|1080.7|1081.4|1080.8|1081.5|1080.9|1081.3|1080.5|2
1654619680000|2022-06-07 16:34:40|1081.6|1080.6|1081.5|1080.5|1081.6|1080.7|1081.3|1080.5|0
1654619690000|2022-06-07 16:34:50|1081.3|1080.7|1081.2|1080.6|1081.3|1080.7|1081.2|1080.6|0
1654619700000|2022-06-07 16:35:00|1081.5|1080.9|1081.7|1081.1|1081.8|1081.2|1081.5|1080.7|10
1654619710000|2022-06-07 16:35:10|1081.6|1081|1082.2|1081.2|1082.2|1081.5|1081.6|1080.9|8
1654619720000|2022-06-07 16:35:20|1081.8|1081|1082|1081|1082|1081.2|1081.8|1081|2
1654619730000|2022-06-07 16:35:30|1081.8|1081.2|1081.8|1081.2|1082.2|1081.2|1081.8|1081|0
1654619740000|2022-06-07 16:35:40|1081.9|1081.3|1081.9|1081.3|1082.2|1081.4|1081.8|1081.2|0
1654619750000|2022-06-07 16:35:50|1082.2|1081.2|1082.2|1081.6|1082.2|1081.6|1082|1081.2|2
1654619760000|2022-06-07 16:36:00|1082|1081.2|1082.4|1081.8|1082.5|1081.9|1081.8|1081.2|119
1654619770000|2022-06-07 16:36:10|1082.5|1081.9|1083|1082.4|1083.4|1082.6|1082.3|1081.7|10
1654619780000|2022-06-07 16:36:20|1083.1|1082.5|1083.2|1082.6|1083.2|1082.6|1083.1|1082.5|1
1654619790000|2022-06-07 16:36:30|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|3
1654619800000|2022-06-07 16:36:40|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1082.9|1082.3|3
1654619810000|2022-06-07 16:36:50|1083.1|1082.5|1083.2|1082.6|1083.2|1082.6|1082.9|1082.3|10
1654619820000|2022-06-07 16:37:00|1083.1|1082.5|1082.7|1082.1|1083.2|1082.6|1082.7|1082.1|11
1654619830000|2022-06-07 16:37:10|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.2|7
1654619840000|2022-06-07 16:37:20|1083.3|1082.7|1083.7|1083.1|1084|1083.4|1083.2|1082.6|17
1654619850000|2022-06-07 16:37:30|1083.8|1083.2|1083.7|1083.1|1084.2|1083.3|1083.7|1083.1|3
1654619860000|2022-06-07 16:37:40|1083.4|1082.8|1082.7|1081.7|1083.4|1082.8|1082.6|1081.7|8
1654619870000|2022-06-07 16:37:50|1082.4|1081.8|1082.6|1082|1083.2|1082.4|1082.4|1081.7|3
1654619880000|2022-06-07 16:38:00|1082.7|1082.1|1082.7|1082.1|1083|1082.4|1082.7|1082.1|1
1654619890000|2022-06-07 16:38:10|1082.8|1082.2|1082.5|1081.9|1082.8|1082.2|1082.5|1081.9|2
1654619900000|2022-06-07 16:38:20|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|2
1654619910000|2022-06-07 16:38:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.2|1081.6|1
1654619920000|2022-06-07 16:38:40|1082.7|1082.1|1082|1081.4|1082.8|1082.1|1081.9|1081.3|53
1654619930000|2022-06-07 16:38:50|1082.1|1081.5|1081.8|1081.2|1082.1|1081.5|1081.8|1081.1|10
1654619940000|2022-06-07 16:39:00|1081.6|1080.8|1081.8|1081.2|1081.8|1081.2|1081.5|1080.8|10
1654619950000|2022-06-07 16:39:10|1082|1081.4|1081.9|1081.3|1082.2|1081.4|1081.9|1081.2|3
1654619960000|2022-06-07 16:39:20|1081.7|1081.1|1081.8|1081.2|1082.1|1081.3|1081.5|1080.9|13
1654619970000|2022-06-07 16:39:30|1081.9|1081.3|1081.9|1081.3|1082.2|1081.3|1081.8|1081|4
1654619980000|2022-06-07 16:39:40|1082.2|1081.2|1082.2|1081.2|1082.2|1081.3|1081.8|1081.2|1
1654619990000|2022-06-07 16:39:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1
1654620000000|2022-06-07 16:40:00|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|2
1654620010000|2022-06-07 16:40:10|1081.5|1080.9|1081.5|1080.5|1081.5|1080.9|1081.5|1080.5|2
1654620020000|2022-06-07 16:40:20|1081.3|1080.7|1081.2|1080.6|1081.3|1080.7|1081.2|1080.6|0
1654620030000|2022-06-07 16:40:30|1081.7|1080.7|1081.7|1080.7|1081.7|1081|1081.6|1080.7|6
1654620040000|2022-06-07 16:40:40||1081.1||1081.1||1081.1||1081.1|2
1654620060000|2022-06-07 16:41:00|1081.5|1080.9|1081.7|1081.1|1081.7|1081.1|1081.5|1080.9|6
1654620080000|2022-06-07 16:41:20|1082|1081|1081.4|1080.8|1082|1081.1|1081.4|1080.8|4
1654620110000|2022-06-07 16:41:50|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|1
1654620120000|2022-06-07 16:42:00|1081.5|1080.9|1082|1081.4|1082.2|1081.6|1081.5|1080.9|8
1654620130000|2022-06-07 16:42:10|1081.9|1081.3|1082.4|1081.8|1082.4|1081.8|1081.9|1081.2|28
1654620140000|2022-06-07 16:42:20|1083.7|1082.2|1086.1|1085.5|1086.5|1085.9|1083.7|1082.2|190
1654620150000|2022-06-07 16:42:30|1085.5|1084.9|1085.8|1085.2|1086|1085.4|1085.5|1084.9|14
1654620160000|2022-06-07 16:42:40|1085.9|1085.3|1085.8|1085.2|1085.9|1085.3|1085.7|1085.1|13
1654620170000|2022-06-07 16:42:50|1086|1085|1085.9|1085.3|1086|1085.4|1085.9|1085|5
1654620180000|2022-06-07 16:43:00|1085.7|1085.1|1085.7|1084.7|1085.7|1085.1|1085.2|1084.6|25
1654620190000|2022-06-07 16:43:10|1085.6|1084.6|1084.9|1083.9|1085.6|1084.7|1084.3|1083.7|10
1654620200000|2022-06-07 16:43:20|1084.7|1084.1|1085.7|1084.7|1085.9|1084.9|1084.7|1083.9|25
1654620210000|2022-06-07 16:43:30|1085.5|1084.9|1084.8|1084.2|1085.5|1084.9|1084.8|1084.2|1
1654620220000|2022-06-07 16:43:40|1084.9|1084.3|1085.2|1084.2|1085.4|1084.6|1084.9|1084.2|2
1654620230000|2022-06-07 16:43:50|1085|1084.4|1084.9|1084.3|1085.2|1084.6|1084.9|1084.3|7
1654620240000|2022-06-07 16:44:00|1084.8|1084.2|1084.7|1083.7|1084.9|1084.3|1084.6|1083.7|5
1654620250000|2022-06-07 16:44:10|1084.6|1084.1|1084.5|1083.5|1084.7|1084.1|1084.5|1083.5|3
1654620260000|2022-06-07 16:44:20|1084.2|1083.6|1083.9|1083.3|1084.2|1083.6|1083.9|1083.3|4
1654620270000|2022-06-07 16:44:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|5
1654620280000|2022-06-07 16:44:40|1083.9|1083.3|1084|1083.4|1084.2|1083.4|1083.7|1083|24
1654620290000|2022-06-07 16:44:50|1083.9|1083.3|1083.6|1083|1083.9|1083.3|1083.6|1083|8
1654620300000|2022-06-07 16:45:00|1083.4|1082.8|1084.2|1083.2|1084.2|1083.3|1083.3|1082.5|15
1654620310000|2022-06-07 16:45:10|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|0
1654620320000|2022-06-07 16:45:20|1084.6|1084|1084.6|1084|1084.7|1084.1|1084.6|1084|5
1654620330000|2022-06-07 16:45:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1654620340000|2022-06-07 16:45:40|1084.6|1084|1084.3|1083.7|1084.6|1084|1084.3|1083.7|5
1654620350000|2022-06-07 16:45:50|1084.7|1083.6|1084.6|1083.6|1084.7|1083.6|1084.6|1083.6|0
1654620360000|2022-06-07 16:46:00|1084.3|1083.7|1084.9|1084.3|1085.1|1084.5|1084.3|1083.7|7
1654620380000|2022-06-07 16:46:20|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|0
1654620390000|2022-06-07 16:46:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1654620400000|2022-06-07 16:46:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|5
1654620410000|2022-06-07 16:46:50|1084.6|1084|1084.5|1083.9|1084.7|1084.1|1084.3|1083.7|7
1654620420000|2022-06-07 16:47:00|1084.6|1084|1084.7|1084.1|1084.8|1084.2|1084.6|1084|11
1654620430000|2022-06-07 16:47:10|1085|1084|1084.4|1083.8|1085|1084.1|1084.3|1083.7|3
1654620440000|2022-06-07 16:47:20|1084.3|1083.7|1084.1|1083.5|1084.3|1083.7|1084|1083.2|1
1654620450000|2022-06-07 16:47:30|1084.2|1083.2|1085|1084|1085|1084|1084.1|1083.2|5
1654620460000|2022-06-07 16:47:40|1084.8|1084.2|1085|1084|1085|1084.2|1084.8|1084|0
1654620470000|2022-06-07 16:47:50|1084.8|1084.2|1085.9|1084.9|1086|1085.3|1084.8|1084.2|18
1654620480000|2022-06-07 16:48:00|1085.7|1085.1|1084.8|1084.2|1085.9|1085.1|1084.8|1084.2|11
1654620490000|2022-06-07 16:48:10|1085|1084|1084.7|1084.1|1085|1084.1|1084.1|1083.4|15
1654620500000|2022-06-07 16:48:20|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.8|1084|2
1654620510000|2022-06-07 16:48:30|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|2
1654620520000|2022-06-07 16:48:40|1085.3|1084.7|1085.6|1085|1085.6|1085|1085.3|1084.5|7
1654620530000|2022-06-07 16:48:50|1085.3|1084.7|1085.7|1084.7|1085.7|1084.7|1085.3|1084.7|2
1654620540000|2022-06-07 16:49:00|1085.4|1084.8|1084.9|1084.3|1085.4|1084.8|1084.9|1084|17
1654620550000|2022-06-07 16:49:10|1084.8|1084.2|1083.9|1083.3|1084.8|1084.2|1083.9|1083.2|9
1654620560000|2022-06-07 16:49:20|1084|1083|1083.5|1082.9|1084|1083.2|1083.4|1082.7|4
1654620570000|2022-06-07 16:49:30|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|6
1654620580000|2022-06-07 16:49:40|1082.9|1082.3|1082.8|1082.2|1083|1082.3|1082.8|1082|9
1654620590000|2022-06-07 16:49:50|1083|1082|1083|1082|1083|1082.2|1082.8|1082|0
1654620600000|2022-06-07 16:50:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|6
1654620610000|2022-06-07 16:50:10|1083.3|1082.7|1084.4|1082.9|1084.4|1083.2|1083.2|1082.4|25
1654620620000|2022-06-07 16:50:20|1083.8|1083.2|1084.2|1083.2|1084.4|1083.2|1083.8|1082.9|4
1654620630000|2022-06-07 16:50:30|1083.9|1083.3|1084.4|1083.4|1084.5|1083.6|1083.9|1083.1|2
1654620640000|2022-06-07 16:50:40|1084.3|1083.7|1084.5|1083.5|1084.5|1083.7|1084.3|1083.5|1
1654620650000|2022-06-07 16:50:50|1084.3|1083.7|1084.5|1083.5|1084.6|1083.8|1084.3|1083.5|5
1654620660000|2022-06-07 16:51:00|1084.3|1083.7|1084.4|1083.8|1084.7|1084|1084.3|1083.5|6
1654620670000|2022-06-07 16:51:10|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|1
1654620680000|2022-06-07 16:51:20|1084.7|1083.7|1084.4|1083.8|1084.8|1083.8|1084.4|1083.7|2
1654620690000|2022-06-07 16:51:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|10
1654620700000|2022-06-07 16:51:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|4
1654620710000|2022-06-07 16:51:50|1084.6|1084|1083.8|1083.2|1084.6|1084|1083.8|1083.2|7
1654620720000|2022-06-07 16:52:00|1084.2|1083.3|1083.9|1083.3|1084.2|1083.4|1083.9|1083.3|4
1654620730000|2022-06-07 16:52:10|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654620740000|2022-06-07 16:52:20|1084|1083.4|1084.6|1084|1084.6|1084|1084|1083.4|4
1654620750000|2022-06-07 16:52:30|1085|1083.9|1084.6|1084|1085|1084.2|1084.6|1083.9|6
1654620760000|2022-06-07 16:52:40|1084.9|1083.9|1085|1084|1085|1084.1|1084.6|1083.9|1
1654620770000|2022-06-07 16:52:50|1084.8|1084.2|1085|1084|1085|1084.2|1084.6|1084|475
1654620780000|2022-06-07 16:53:00|1085.2|1084.4|1085.7|1084.7|1085.7|1084.9|1085.2|1084.4|38
1654620790000|2022-06-07 16:53:10|1085.6|1085|1085.4|1084.8|1086|1085.2|1085.4|1084.7|6
1654620800000|2022-06-07 16:53:20|1085.5|1084.5|1085.5|1084.5|1085.5|1084.6|1085.2|1084.4|1
1654620810000|2022-06-07 16:53:30|1085.3|1084.7|1085.7|1084.7|1085.7|1084.7|1085.3|1084.7|3
1654620830000|2022-06-07 16:53:50|1085.2|1084.6|1085.5|1084.5|1085.7|1084.7|1085.1|1084.5|2
1654620840000|2022-06-07 16:54:00|1085.2|1084.6|1083.7|1083.1|1085.2|1084.6|1083.5|1082.7|25
1654620850000|2022-06-07 16:54:10|1083.5|1082.9|1083.8|1082.8|1083.8|1083|1083.5|1082.8|7
1654620860000|2022-06-07 16:54:20|1083.6|1083|1083.7|1083.1|1083.8|1083.1|1083.6|1082.8|0
1654620870000|2022-06-07 16:54:30|1083.6|1083|1082.8|1082.2|1083.6|1083|1082.8|1082.2|4
1654620880000|2022-06-07 16:54:40|1082.7|1082.1|1082.6|1082|1083|1082.2|1082.6|1081.5|6
1654620890000|2022-06-07 16:54:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1
1654620900000|2022-06-07 16:55:00|1082.9|1082.3|1084.9|1083.4|1084.9|1083.7|1082.9|1082.3|16
1654620910000|2022-06-07 16:55:10|1084.6|1084|1084.4|1083.4|1084.6|1084|1084.4|1083.4|1
1654620920000|2022-06-07 16:55:20|1084.1|1083.5|1083.9|1083.3|1084.2|1083.5|1083.9|1083.2|0
1654620930000|2022-06-07 16:55:30|1084.1|1083.5|1084.1|1083.5|1084.2|1083.5|1084.1|1083.2|0
1654620940000|2022-06-07 16:55:40|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1
1654620950000|2022-06-07 16:55:50|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.2|1
1654620960000|2022-06-07 16:56:00|1084.3|1083.3|1084.2|1083.6|1084.3|1083.6|1084.2|1083.3|0
1654620970000|2022-06-07 16:56:10|1084.3|1083.3|1084.2|1083.2|1084.3|1083.3|1084|1083|6
1654620980000|2022-06-07 16:56:20|1084.1|1083.1|1083.8|1082.8|1084.1|1083.1|1083.8|1082.8|87
1654620990000|2022-06-07 16:56:30|1083.7|1083.1|1083.8|1082.8|1083.8|1083.1|1083.7|1082.8|0
1654621000000|2022-06-07 16:56:40|1084|1083|1084.1|1083.5|1084.2|1083.5|1083.8|1083|0
1654621010000|2022-06-07 16:56:50|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|8
1654621020000|2022-06-07 16:57:00|1084.6|1083.6|1083.9|1083.3|1084.6|1083.9|1083.9|1083.1|11
1654621030000|2022-06-07 16:57:10|1084.1|1083.1|1083.8|1083.2|1084.1|1083.4|1083.8|1083|2
1654621040000|2022-06-07 16:57:20|1084|1083|1084.1|1083.5|1084.2|1083.5|1083.8|1083|1
1654621050000|2022-06-07 16:57:30|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.8|1083.2|0
1654621060000|2022-06-07 16:57:40|1083.9|1083.3|1083.8|1083.2|1084.2|1083.3|1083.8|1083|2
1654621070000|2022-06-07 16:57:50|1083.7|1083.1|1083.7|1082.7|1083.7|1083.1|1083.7|1082.7|2
1654621080000|2022-06-07 16:58:00|1083.5|1082.9|1083.7|1082.7|1083.7|1082.9|1083.5|1082.7|2
1654621100000|2022-06-07 16:58:20|1083.6|1083|1083.7|1082.7|1083.7|1083|1083.6|1082.7|2
1654621110000|2022-06-07 16:58:30|1083.6|1083|1083.7|1082.7|1083.7|1083|1083.4|1082.7|2
1654621120000|2022-06-07 16:58:40|1083.4|1082.8|1083.7|1082.7|1083.7|1082.8|1083.4|1082.5|1
1654621130000|2022-06-07 16:58:50|1083.5|1082.9|1082.5|1081.9|1083.5|1082.9|1082.5|1081.7|8
1654621140000|2022-06-07 16:59:00|1082.4|1081.8|1083.2|1082.2|1083.5|1082.2|1082.4|1081.8|12
1654621150000|2022-06-07 16:59:10|1083|1082.4|1083.1|1082.1|1083.1|1082.4|1082.8|1082|0
1654621160000|2022-06-07 16:59:20|1082.8|1082.2|1083.1|1082.5|1083.1|1082.5|1082.8|1082.1|1
1654621170000|2022-06-07 16:59:30|1083.2|1082.6|1083.7|1082.7|1083.7|1082.7|1083.2|1082.6|4
1654621180000|2022-06-07 16:59:40|1083.6|1083|1083.7|1082.7|1083.7|1083|1083.6|1082.7|0
1654621190000|2022-06-07 16:59:50|1083.3|1083|1083.7|1082.7|1083.7|1083|1083.3|1082.7|9
1654621200000|2022-06-07 17:00:00|||||||||1
1654621210000|2022-06-07 17:00:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|12
1654621220000|2022-06-07 17:00:20|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|2
1654621230000|2022-06-07 17:00:30|1084|1083.4|1083.9|1082.9|1084|1083.4|1083.8|1082.9|2
1654621240000|2022-06-07 17:00:40|1083.8|1083.2|1083.3|1082.7|1084.1|1083.5|1083.3|1082.7|5
1654621260000|2022-06-07 17:01:00|1083.2|1082.2|1083.4|1082.4|1083.4|1082.4|1082.9|1082.2|7
1654621270000|2022-06-07 17:01:10|1083.2|1082.2|1083.2|1082.2|1083.2|1082.4|1083|1082.2|0
1654621290000|2022-06-07 17:01:30|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1
1654621300000|2022-06-07 17:01:40|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.5|1081.9|7
1654621310000|2022-06-07 17:01:50|1083|1082|1083.1|1082.5|1083.1|1082.5|1082.8|1082|3
1654621320000|2022-06-07 17:02:00|1083|1082.4|1082.9|1082.3|1083.2|1082.5|1082.9|1082.2|1
1654621330000|2022-06-07 17:02:10|1083|1082.4|1083.2|1082.2|1083.5|1082.7|1083|1082.2|2
1654621350000|2022-06-07 17:02:30|1082.9|1082.3|1083.2|1082.6|1083.2|1082.6|1082.9|1082.1|0
1654621360000|2022-06-07 17:02:40|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|1
1654621370000|2022-06-07 17:02:50|||||||||1
1654621380000|2022-06-07 17:03:00|1083|1082.4|1083.2|1082.2|1083.2|1082.4|1082.9|1082.2|6
1654621390000|2022-06-07 17:03:10|1083.7|1082.6|1083.5|1082.9|1083.7|1082.9|1083.5|1082.6|1
1654621400000|2022-06-07 17:03:20|1083.3|1082.5|1083.7|1083.1|1084|1083.1|1083.3|1082.5|1
1654621410000|2022-06-07 17:03:30|1084|1083|1083.8|1083.2|1084|1083.2|1083.7|1083|1
1654621420000|2022-06-07 17:03:40|1084|1083|1083.7|1083.1|1084|1083.2|1083.7|1082.9|0
1654621430000|2022-06-07 17:03:50|1084|1083|1084|1083|1084|1083.2|1083.8|1083|0
1654621440000|2022-06-07 17:04:00|1083.9|1083.3|1082.9|1082.3|1083.9|1083.3|1082.7|1082|26
1654621460000|2022-06-07 17:04:20|1083|1082.4|1082.2|1081.6|1083|1082.4|1082.2|1081.6|4
1654621470000|2022-06-07 17:04:30|||||||||1
1654621480000|2022-06-07 17:04:40|1082|1081.4|1082|1081|1082.4|1081.4|1081.7|1080.9|15
1654621490000|2022-06-07 17:04:50|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|1
1654621500000|2022-06-07 17:05:00|1081.8|1081.2|1082.3|1081.7|1082.3|1081.7|1081.8|1081.2|9
1654621510000|2022-06-07 17:05:10|1082.4|1081.8|1082.2|1081.2|1082.4|1081.8|1082.2|1081.2|2
1654621520000|2022-06-07 17:05:20|1082.4|1081.4|1082.5|1081.5|1082.5|1081.7|1082.1|1081.3|0
1654621530000|2022-06-07 17:05:30|1082.6|1081.1|1081.8|1081.2|1082.6|1081.3|1081.8|1081|16
1654621540000|2022-06-07 17:05:40|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.7|1081.1|2
1654621550000|2022-06-07 17:05:50|1081.9|1081.3|1082|1081|1082|1081.3|1081.8|1081|6
1654621560000|2022-06-07 17:06:00|1081.8|1081.2|1082.2|1081.2|1082.2|1081.2|1081.7|1081.1|2
1654621570000|2022-06-07 17:06:10|1082|1081.4|1081.9|1081.3|1082.1|1081.5|1081.9|1081.3|1
1654621580000|2022-06-07 17:06:20|1082|1081.4|1082|1081.4|1082.1|1081.5|1082|1081.4|5
1654621590000|2022-06-07 17:06:30|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|7
1654621600000|2022-06-07 17:06:40|1082.1|1081.5|1082.3|1081.7|1082.7|1081.9|1082.1|1081.5|5
1654621610000|2022-06-07 17:06:50|1082.4|1081.8|1082.7|1081.7|1082.7|1081.8|1082.3|1081.6|0
1654621620000|2022-06-07 17:07:00|1082.5|1081.9|1082.5|1081.9|1082.7|1082|1082.3|1081.7|6
1654621630000|2022-06-07 17:07:10|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|3
1654621640000|2022-06-07 17:07:20|1081.9|1081.3|1081.4|1080.8|1082.2|1081.3|1081.4|1080.7|3
1654621650000|2022-06-07 17:07:30|1081.8||1081.8||1081.8||1081.8||5
1654621660000|2022-06-07 17:07:40|1081.5|1080.9|1082.2|1081.6|1082.2|1081.6|1081.4|1080.8|5
1654621670000|2022-06-07 17:07:50|1082.3|1081.3|1082.3|1081.3|1082.4|1081.5|1082.1|1081.3|3
1654621680000|2022-06-07 17:08:00|1082.1|1081.5|1082.1|1081.5|1082.3|1081.5|1082.1|1081.3|4
1654621690000|2022-06-07 17:08:10|1082.6|1082|1082.3|1081.7|1082.8|1082.1|1082.3|1081.7|4
1654621700000|2022-06-07 17:08:20|1082.5|1081.5|1083.1|1082.1|1083.2|1082.3|1082.3|1081.5|2
1654621710000|2022-06-07 17:08:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1
1654621720000|2022-06-07 17:08:40|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1654621730000|2022-06-07 17:08:50|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|0
1654621740000|2022-06-07 17:09:00|1083.4|1082.4|1083.3|1082.3|1083.4|1082.5|1082.6|1081.8|49
1654621750000|2022-06-07 17:09:10|1083.1|1082.5|1083.2|1082.6|1083.2|1082.6|1083.1|1082.5|2
1654621760000|2022-06-07 17:09:20|1082.9|1082.2|1083.8|1082.8|1083.8|1082.8|1082.9|1082.2|35
1654621770000|2022-06-07 17:09:30|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.4|1082.8|1
1654621780000|2022-06-07 17:09:40|1083.6|1083|1083.2|1082.6|1083.8|1083|1083.2|1082.4|10
1654621790000|2022-06-07 17:09:50|1083.3|1082.7|1083.6|1083|1083.6|1083|1083.1|1082.5|2
1654621800000|2022-06-07 17:10:00|1084.1|1083.5|1084.3|1083.3|1084.3|1083.6|1084|1083.2|9
1654621810000|2022-06-07 17:10:10|1084.1|1083.5|1084.3|1083.7|1084.7|1083.7|1084.1|1083.4|26
1654621820000|2022-06-07 17:10:20|1084.2|1083.6|1083.8|1083.2|1084.2|1083.6|1083.8|1083.2|4
1654621830000|2022-06-07 17:10:30|1084.1|1083.1|1084.1|1083.5|1084.3|1083.5|1084.1|1083.1|2
1654621840000|2022-06-07 17:10:40|1084.2|1083.2|1084.8|1083.8|1084.8|1083.8|1084.2|1083.2|12
1654621850000|2022-06-07 17:10:50|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1654621860000|2022-06-07 17:11:00|1084.7|1084.1|1083.5|1082.5|1084.7|1084.1|1083.5|1082.5|15
1654621870000|2022-06-07 17:11:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.5|1082.9|3
1654621880000|2022-06-07 17:11:20|1083.7|1083.1|1084|1083|1084|1083.2|1083.7|1083|2
1654621890000|2022-06-07 17:11:30|1083.7|1083.1|1084|1083|1084|1083.2|1083.7|1083|1
1654621900000|2022-06-07 17:11:40|1083.8|1083.2|1083.6|1083|1084|1083.2|1083.4|1082.8|4
1654621910000|2022-06-07 17:11:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|2
1654621920000|2022-06-07 17:12:00|||||||||1
1654621930000|2022-06-07 17:12:10|1083.6|1083|1083.6|1083|1083.7|1083.1|1083.6|1083|3
1654621940000|2022-06-07 17:12:20|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|1
1654621950000|2022-06-07 17:12:30|1083.9|1083.3|1084.1|1083.5|1084.4|1083.5|1083.9|1083.3|1
1654621960000|2022-06-07 17:12:40|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.3|2
1654621970000|2022-06-07 17:12:50|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654621980000|2022-06-07 17:13:00|1084.6|1083.6|1084.2|1083.6|1084.6|1083.6|1084.2|1083.6|2
1654622000000|2022-06-07 17:13:20|1084.1|1083.5|1084.3|1083.7|1084.5|1083.8|1084.1|1083.5|3
1654622010000|2022-06-07 17:13:30|1084.5|1083.5|1084.3|1083.7|1084.5|1083.7|1084.3|1083.5|2
1654622020000|2022-06-07 17:13:40|1084.8|1083.3|1084.8|1083.8|1084.8|1084|1084.3|1083.3|2
1654622030000|2022-06-07 17:13:50|1084.6|1084|1084.6|1084|1084.9|1084|1084.6|1083.8|2
1654622040000|2022-06-07 17:14:00|1084.8|1083.8|1084.2|1083.6|1084.8|1083.8|1084.2|1083.6|2
1654622050000|2022-06-07 17:14:10|1084.3|1083.7|1084|1083|1084.4|1083.7|1083.9|1082.9|3
1654622060000|2022-06-07 17:14:20|1083.7|1083.1|1083.9|1082.9|1083.9|1083.2|1083.1|1082.4|5
1654622070000|2022-06-07 17:14:30|1083.8|1083.2|1083.8|1083.2|1084|1083.3|1083.8|1082.9|0
1654622080000|2022-06-07 17:14:40|1084|1083|1084.3|1083.3|1084.3|1083.5|1083.9|1083|5
1654622090000|2022-06-07 17:14:50|1084.2|1083.2|1084.4|1083.4|1084.4|1083.5|1084.1|1083.1|0
1654622100000|2022-06-07 17:15:00|1084.5|1083.5|1084.2|1083.2|1084.5|1083.7|1084.2|1083.2|5
1654622110000|2022-06-07 17:15:10|1084.3|1083.3|1083.9|1082.9|1084.3|1083.3|1083.9|1082.6|8
1654622120000|2022-06-07 17:15:20|1083.8|1082.8|1083.3|1082.7|1083.9|1083|1083.2|1082.6|5
1654622130000|2022-06-07 17:15:30|1083.6|1083|1083.3|1082.7|1083.6|1083|1083.3|1082.6|4
1654622140000|2022-06-07 17:15:40|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.4|1082.8|2
1654622150000|2022-06-07 17:15:50|1083.5|1082.9|1083.3|1082.7|1083.6|1082.9|1083.3|1082.6|2
1654622160000|2022-06-07 17:16:00|1083.6|1082.6|1083.7|1083.1|1083.8|1083.1|1083.5|1082.6|7
1654622170000|2022-06-07 17:16:10|||||||||1
1654622180000|2022-06-07 17:16:20|||||||||1
1654622190000|2022-06-07 17:16:30|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|7
1654622200000|2022-06-07 17:16:40|1083.2|1082.6|1083.4|1082.8|1083.8|1082.8|1083.2|1082.6|3
1654622210000|2022-06-07 17:16:50|1083.3|1082.7|1083|1082.4|1083.3|1082.7|1082.9|1082.3|6
1654622220000|2022-06-07 17:17:00|1082.9|1082.3|1083.8|1082.8|1083.8|1083.1|1082.9|1082.3|12
1654622230000|2022-06-07 17:17:10|1083.3|1082.7|1083.1|1082.5|1083.5|1082.7|1083.1|1082.5|1
1654622240000|2022-06-07 17:17:20|1083.3|1082.3|1083.1|1082.5|1083.3|1082.5|1082.9|1082.2|7
1654622250000|2022-06-07 17:17:30|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|6
1654622260000|2022-06-07 17:17:40|1083.2|1082.6|1083.3|1082.7|1083.4|1082.8|1083.2|1082.6|3
1654622270000|2022-06-07 17:17:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654622280000|2022-06-07 17:18:00|1083.3|1082.7|1083.7|1083.1|1083.7|1083.1|1083.3|1082.7|9
1654622290000|2022-06-07 17:18:10|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.5|1082.9|5
1654622300000|2022-06-07 17:18:20|||||||||1
1654622310000|2022-06-07 17:18:30|||||||||5
1654622320000|2022-06-07 17:18:40|1083.7|1083.1|1083.6|1083|1083.7|1083.1|1083.6|1083|1
1654622330000|2022-06-07 17:18:50|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.5|1082.9|5
1654622340000|2022-06-07 17:19:00|||||||||4
1654622350000|2022-06-07 17:19:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1
1654622360000|2022-06-07 17:19:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|4
1654622370000|2022-06-07 17:19:30|1083.4|1082.8|1083.3|1082.3|1083.5|1082.9|1083.1|1082.3|65
1654622380000|2022-06-07 17:19:40|1083|1082.4|1083.1|1082.5|1083.1|1082.5|1082.9|1082.3|10
1654622390000|2022-06-07 17:19:50|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|1
1654622400000|2022-06-07 17:20:00|1082.9|1082.3|1082.3|1081.7|1082.9|1082.3|1082.2|1081.6|17
1654622410000|2022-06-07 17:20:10|1081.9|1081.3|1082|1081.4|1082|1081.4|1081.9|1081.3|6
1654622420000|2022-06-07 17:20:20|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|1
1654622430000|2022-06-07 17:20:30|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.2|8
1654622440000|2022-06-07 17:20:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.1|1081.3|2
1654622450000|2022-06-07 17:20:50|1082.4|1081.4|1082.5|1081.5|1082.5|1081.7|1082.3|1081.4|1
1654622460000|2022-06-07 17:21:00|1082.3|1081.7|1082.7|1082.1|1082.9|1082.3|1082.3|1081.7|11
1654622470000|2022-06-07 17:21:10|||||||||4
1654622480000|2022-06-07 17:21:20|||||||||3
1654622490000|2022-06-07 17:21:30|1082.9|1082.3|1082.3|1081.7|1083|1082.4|1082.3|1081.7|13
1654622500000|2022-06-07 17:21:40|1082.2|1081.6|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|2
1654622510000|2022-06-07 17:21:50|1082.3|1081.7|1081.3|1080.7|1082.3|1081.7|1081.2|1080.6|40
1654622520000|2022-06-07 17:22:00|1081.2|1080.6|1081.3|1080.7|1081.3|1080.7|1081.2|1080.6|6
1654622530000|2022-06-07 17:22:10|1081.2|1080.6|1081.3|1080.7|1081.3|1080.7|1080.9|1080.3|8
1654622540000|2022-06-07 17:22:20|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|51
1654622550000|2022-06-07 17:22:30|||||||||5
1654622560000|2022-06-07 17:22:40|1081.8|1081.2|1081.5|1080.9|1081.8|1081.2|1081.5|1080.9|29
1654622570000|2022-06-07 17:22:50|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|4
1654622580000|2022-06-07 17:23:00|1081.6|1081|1082|1081.4|1082|1081.4|1081.6|1081|14
1654622590000|2022-06-07 17:23:10|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082|1081.4|3
1654622600000|2022-06-07 17:23:20|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|1
1654622610000|2022-06-07 17:23:30|||||||||5
1654622620000|2022-06-07 17:23:40|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|2
1654622630000|2022-06-07 17:23:50|||||||||2
1654622640000|2022-06-07 17:24:00|1082|1081.4|1082.2|1081.6|1082.6|1081.6|1082|1081.4|6
1654622650000|2022-06-07 17:24:10|1082.4|1081.4|1082.5|1081.9|1082.6|1082|1082.4|1081.4|2
1654622660000|2022-06-07 17:24:20|1082.2|1081.6|1082.2|1081.6|1082.5|1081.7|1082.2|1081.5|5
1654622670000|2022-06-07 17:24:30|||||||||5
1654622680000|2022-06-07 17:24:40|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1
1654622690000|2022-06-07 17:24:50|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1082.1|1081.2|8
1654622700000|2022-06-07 17:25:00|1082.1|1081.5|1081.8|1081.2|1082.3|1081.5|1081.8|1081|12
1654622710000|2022-06-07 17:25:10|1082.1|1081.1|1081.8|1081.2|1082.1|1081.2|1081.7|1081|55
1654622720000|2022-06-07 17:25:20|1082|1081|1081.7|1081.1|1082|1081.2|1081.7|1081|2
1654622730000|2022-06-07 17:25:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|5
1654622740000|2022-06-07 17:25:40|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|3
1654622750000|2022-06-07 17:25:50|1081.5|1080.9|1081.6|1081|1081.7|1081.1|1081.5|1080.9|4
1654622760000|2022-06-07 17:26:00|1081.5|1080.9|1081.8|1081.2|1081.8|1081.2|1081.4|1080.8|8
1654622770000|2022-06-07 17:26:10|1082|1081|1081.8|1081.2|1082|1081.2|1081.8|1081|1
1654622790000|2022-06-07 17:26:30|||||||||6
1654622800000|2022-06-07 17:26:40|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|4
1654622810000|2022-06-07 17:26:50|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.4|1080.8|3
1654622820000|2022-06-07 17:27:00|1081.7|1081.1|1081.7|1081.1|1082|1081.2|1081.7|1081|5
1654622830000|2022-06-07 17:27:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|2
1654622840000|2022-06-07 17:27:20|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|2
1654622850000|2022-06-07 17:27:30|1081.8|1081.2|1081.1|1080.5|1082|1081.2|1080.9|1080.3|23
1654622860000|2022-06-07 17:27:40|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.4|3
1654622870000|2022-06-07 17:27:50|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|12
1654622880000|2022-06-07 17:28:00|1081.3|1080.7|1081.8|1080.8|1081.8|1080.8|1081.3|1080.7|7
1654622890000|2022-06-07 17:28:10|1081.6|1081|1081.8|1081.2|1081.9|1081.3|1081.6|1081|3
1654622900000|2022-06-07 17:28:20|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.7|1081.1|1
1654622910000|2022-06-07 17:28:30|1081.7|1081.1|1082|1081|1082|1081.2|1081.7|1081|6
1654622920000|2022-06-07 17:28:40|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1
1654622930000|2022-06-07 17:28:50|1081.9|1080.9|1081.9|1080.9|1081.9|1081.1|1081.7|1080.9|4
1654622940000|2022-06-07 17:29:00|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081.5|1080.9|30
1654622950000|2022-06-07 17:29:10|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|5
1654622960000|2022-06-07 17:29:20|1081.3|1080.7|1081.2|1080.2|1081.3|1080.7|1080.8|1080.2|7
1654622970000|2022-06-07 17:29:30|1081.3|1080.3|1080.8|1079.8|1081.3|1080.4|1080.7|1079.8|19
1654622980000|2022-06-07 17:29:40|1080.4|1079.9|1080.1|1079.5|1080.8|1079.9|1080.1|1079.3|3
1654622990000|2022-06-07 17:29:50|1080.5|1079.7|1080|1079|1080.5|1079.7|1079.8|1079|8
1654623000000|2022-06-07 17:30:00|1079.8|1079.2|1080.4|1079.8|1080.8|1080|1079.8|1079.2|11
1654623010000|2022-06-07 17:30:10|1080.7|1080.1|1080.8|1080.2|1081|1080.2|1080.6|1080|9
1654623020000|2022-06-07 17:30:20|||||||||1
1654623030000|2022-06-07 17:30:30|1080.9|1080.3|1081|1080.4|1081.1|1080.5|1080.9|1080.3|6
1654623040000|2022-06-07 17:30:40|1080.9|1080.3|1081|1080.4|1081|1080.4|1080.9|1080.3|5
1654623050000|2022-06-07 17:30:50|1081.1|1080.5|1080.9|1080.3|1081.1|1080.5|1080.9|1080.3|4
1654623060000|2022-06-07 17:31:00|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|47
1654623070000|2022-06-07 17:31:10|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|8
1654623080000|2022-06-07 17:31:20|1080.6|1080|1080.1|1079.5|1080.6|1080|1080.1|1079.5|10
1654623090000|2022-06-07 17:31:30|1079.9|1079.3|1080.1|1079.5|1080.2|1079.6|1079.7|1079.1|43
1654623100000|2022-06-07 17:31:40|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079.2|8
1654623110000|2022-06-07 17:31:50|1079.9|1079.3|1080.1|1079.1|1080.2|1079.4|1079.6|1079|8
1654623120000|2022-06-07 17:32:00|1079.8|1079.2|1079.6|1079|1080|1079.2|1079.6|1078.8|20
1654623130000|2022-06-07 17:32:10|1079.7|1079.1|1079.8|1079.2|1080|1079.2|1079.7|1079|2
1654623140000|2022-06-07 17:32:20|1080|1079|1080|1079.4|1080|1079.4|1079.8|1079|3
1654623150000|2022-06-07 17:32:30|1079.9|1079.3|1080|1079.4|1080|1079.4|1079.9|1079.3|5
1654623160000|2022-06-07 17:32:40|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|2
1654623170000|2022-06-07 17:32:50|1080.6|1080|1080.7|1080.1|1080.7|1080.1|1080.5|1079.9|3
1654623180000|2022-06-07 17:33:00|1080.6|1080|1080.4|1079.8|1080.7|1080.1|1080.3|1079.7|32
1654623190000|2022-06-07 17:33:10|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|0
1654623200000|2022-06-07 17:33:20|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|6
1654623210000|2022-06-07 17:33:30|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|11
1654623220000|2022-06-07 17:33:40|1080.6|1080|1080.6|1080|1080.8|1080.1|1080.6|1079.8|4
1654623230000|2022-06-07 17:33:50|1080.5|1079.9|1080.7|1080.1|1080.7|1080.1|1080.5|1079.9|3
1654623240000|2022-06-07 17:34:00|1080.9|1080.3|1080.5|1079.9|1080.9|1080.3|1080.5|1079.9|9
1654623250000|2022-06-07 17:34:10|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1079.9|1079.3|4
1654623260000|2022-06-07 17:34:20|1080|1079.4|1079.8|1079.2|1080.2|1079.4|1079.8|1079.2|27
1654623270000|2022-06-07 17:34:30|1079.9|1079.3|1080|1079.4|1080.2|1079.6|1079.9|1079.3|9
1654623280000|2022-06-07 17:34:40|1079.8|1079.2|1079.8|1078.8|1079.8|1079.2|1079.7|1078.8|10
1654623290000|2022-06-07 17:34:50|1079.4|1078.7|1078.5|1077.9|1079.4|1078.8|1078.5|1077.8|41
1654623300000|2022-06-07 17:35:00|1078.6|1078|1078.9|1078.3|1079|1078.3|1078.2|1077.6|23
1654623310000|2022-06-07 17:35:10|1079|1078.4|1079|1078.4|1079.3|1078.6|1078.9|1078.3|14
1654623320000|2022-06-07 17:35:20|1079.2|1078.6|1079|1078.4|1079.3|1078.6|1078.8|1078.2|9
1654623330000|2022-06-07 17:35:30|1078.8|1078.2|1078.9|1078.3|1079.2|1078.6|1078.8|1078.2|15
1654623340000|2022-06-07 17:35:40|1078.8|1078.2|1079.3|1078.7|1079.3|1078.7|1078.8|1078.2|4
1654623350000|2022-06-07 17:35:50|||||||||2
1654623360000|2022-06-07 17:36:00|1079.2|1078.6|1078.7|1078.1|1079.2|1078.6|1078.7|1078|8
1654623370000|2022-06-07 17:36:10|1078.3|1077.7|1078.5|1077.9|1078.5|1077.9|1078.3|1077.7|5
1654623380000|2022-06-07 17:36:20|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|19
1654623390000|2022-06-07 17:36:30|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.4|9
1654623400000|2022-06-07 17:36:40|1079.5|1078.9|1079.7|1079.1|1079.8|1079.2|1079.5|1078.8|1
1654623410000|2022-06-07 17:36:50|1080|1079.4|1080.2|1079.2|1080.3|1079.4|1080|1079.2|4
1654623420000|2022-06-07 17:37:00|1079.9|1079.3|1079.7|1079.1|1080.5|1079.6|1079.7|1079.1|12
1654623430000|2022-06-07 17:37:10|||||||||2
1654623440000|2022-06-07 17:37:20|1079.8|1078.8|1079.4|1078.8|1079.8|1078.8|1079.4|1078.8|10
1654623450000|2022-06-07 17:37:30|||||||||11
1654623460000|2022-06-07 17:37:40|1079.6|1079|1079.7|1079.1|1079.9|1079.3|1079.6|1079|6
1654623470000|2022-06-07 17:37:50|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|5
1654623480000|2022-06-07 17:38:00|1079.6|1079|1079.5|1078.9|1079.8|1079|1079.5|1078.8|8
1654623490000|2022-06-07 17:38:10|1079.4|1078.8|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|1
1654623500000|2022-06-07 17:38:20|||||||||2
1654623510000|2022-06-07 17:38:30|||||||||5
1654623520000|2022-06-07 17:38:40|||||||||2
1654623530000|2022-06-07 17:38:50|||||||||2
1654623540000|2022-06-07 17:39:00|1079.9|1078.9|1079.5|1078.9|1080|1079|1079.4|1078.8|9
1654623550000|2022-06-07 17:39:10|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|3
1654623560000|2022-06-07 17:39:20|||||||||7
1654623570000|2022-06-07 17:39:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|12
1654623580000|2022-06-07 17:39:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1654623590000|2022-06-07 17:39:50|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|78
1654623600000|2022-06-07 17:40:00|1079.6|1079|1079|1078.4|1079.8|1079|1079|1078.4|38
1654623610000|2022-06-07 17:40:10|1079.3|1078.3|1079.3|1078.7|1079.4|1078.8|1079.3|1078.3|6
1654623620000|2022-06-07 17:40:20|1079.2|1078.6|1079.3|1078.7|1079.6|1078.8|1079.2|1078.4|1
1654623630000|2022-06-07 17:40:30|||||||||3
1654623640000|2022-06-07 17:40:40|||||||||5
1654623650000|2022-06-07 17:40:50|||||||||1
1654623660000|2022-06-07 17:41:00|1079.1|1078.5|1079.3|1078.7|1079.4|1078.7|1079.1|1078.4|7
1654623670000|2022-06-07 17:41:10|||||||||3
1654623680000|2022-06-07 17:41:20|1079.4|1078.8|1080.1|1079.5|1080.1|1079.5|1079.4|1078.8|14
1654623690000|2022-06-07 17:41:30|1080.8|1079.8|1080.6|1080|1080.8|1080|1080.5|1079.8|13
1654623700000|2022-06-07 17:41:40|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.5|1079.9|1
1654623710000|2022-06-07 17:41:50|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.5|1079.9|1
1654623720000|2022-06-07 17:42:00|1080.5|1079.9|1080.6|1079.6|1080.7|1080|1080.2|1079.6|12
1654623730000|2022-06-07 17:42:10|1080.3|1079.7|1080|1079.4|1080.3|1079.7|1080|1079.4|3
1654623740000|2022-06-07 17:42:20|||||||||2
1654623750000|2022-06-07 17:42:30|||||||||3
1654623760000|2022-06-07 17:42:40|||||||||4
1654623770000|2022-06-07 17:42:50|1079.9|1079.3|1079.8|1079.2|1080|1079.4|1079.7|1078.7|5
1654623780000|2022-06-07 17:43:00||1078.8||1078.8||1078.8||1078.8|5
1654623790000|2022-06-07 17:43:10|1079.7|1078.7|1079.6|1078.6|1079.8|1079.1|1079.5|1078.6|4
1654623800000|2022-06-07 17:43:20|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|12
1654623810000|2022-06-07 17:43:30|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|17
1654623820000|2022-06-07 17:43:40|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|4
1654623830000|2022-06-07 17:43:50|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1654623840000|2022-06-07 17:44:00|1079.8|1079.2|1079.6|1079|1080.1|1079.2|1079.6|1078.9|11
1654623850000|2022-06-07 17:44:10|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|4
1654623860000|2022-06-07 17:44:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.5|1078.9|1
1654623870000|2022-06-07 17:44:30|||||||||7
1654623880000|2022-06-07 17:44:40|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|3
1654623890000|2022-06-07 17:44:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.5|1078.9|3
1654623900000|2022-06-07 17:45:00|1079.4|1078.8|1079.6|1079|1079.7|1079.1|1079.4|1078.8|6
1654623910000|2022-06-07 17:45:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|13
1654623920000|2022-06-07 17:45:20|1079.2|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|8
1654623930000|2022-06-07 17:45:30|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.4|1078.8|12
1654623940000|2022-06-07 17:45:40|1080|1079.4|1080.1|1079.1|1080.1|1079.4|1080|1079|3
1654623950000|2022-06-07 17:45:50|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.7|1079.1|1
1654623960000|2022-06-07 17:46:00|1079.6|1079|1079.9|1079.3|1080.1|1079.5|1079.6|1079|14
1654623970000|2022-06-07 17:46:10|1080.1|1079.1|1079.6|1079|1080.1|1079.2|1079.6|1079|5
1654623980000|2022-06-07 17:46:20|||||||||1
1654623990000|2022-06-07 17:46:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|6
1654624000000|2022-06-07 17:46:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.6|1079|2
1654624010000|2022-06-07 17:46:50|1079.7|1079.1|1079.8|1079.2|1079.9|1079.3|1079.7|1079.1|2
1654624020000|2022-06-07 17:47:00|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|8
1654624030000|2022-06-07 17:47:10|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1654624040000|2022-06-07 17:47:20|1080.1|1079.1|1079.6|1079|1080.1|1079.3|1079.5|1078.9|5
1654624050000|2022-06-07 17:47:30|||||||||11
1654624060000|2022-06-07 17:47:40|||||||||1
1654624070000|2022-06-07 17:47:50|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|7
1654624080000|2022-06-07 17:48:00|1079.5|1078.9|1079.1|1078.5|1079.5|1078.9|1079.1|1078.5|10
1654624090000|2022-06-07 17:48:10|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|5
1654624100000|2022-06-07 17:48:20|1079|1078.4|1079.3|1078.7|1079.3|1078.7|1079|1078.4|5
1654624110000|2022-06-07 17:48:30|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|5
1654624120000|2022-06-07 17:48:40|||||||||2
1654624130000|2022-06-07 17:48:50|||||||||2
1654624140000|2022-06-07 17:49:00|1079.1|1078.5|1079|1078.4|1079.4|1078.7|1079|1078.3|11
1654624150000|2022-06-07 17:49:10|1079.1|1078.5|1079.8|1079.2|1080.1|1079.2|1079.1|1078.5|9
1654624160000|2022-06-07 17:49:20|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|5
1654624170000|2022-06-07 17:49:30|1079.7|1079.1|1079.6|1079|1079.8|1079.2|1079.6|1078.8|14
1654624180000|2022-06-07 17:49:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.7|1078.8|1
1654624190000|2022-06-07 17:49:50|1079.7|1079.1|1079.3|1078.7|1079.8|1079.2|1079.3|1078.7|10
1654624200000|2022-06-07 17:50:00|1079.2|1078.6|1079|1078.4|1079.3|1078.6|1078.9|1078.3|11
1654624210000|2022-06-07 17:50:10|1079.1|1078.1|1079.3|1078.7|1079.4|1078.7|1079|1078.1|9
1654624220000|2022-06-07 17:50:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|6
1654624230000|2022-06-07 17:50:30|1079.5|1078.9|1079.8|1078.8|1079.9|1079.2|1079.5|1078.8|7
1654624240000|2022-06-07 17:50:40|1079.7|1079.2|1078.5|1077.9|1079.8|1079.2|1078.3|1077.3|45
1654624250000|2022-06-07 17:50:50|1078.9|1078.2|1078.9|1077.9|1078.9|1078.2|1078.6|1077.9|8
1654624260000|2022-06-07 17:51:00|1078.8|1078.2|1078.6|1078|1079.1|1078.3|1078.5|1077.8|10
1654624270000|2022-06-07 17:51:10|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|5
1654624280000|2022-06-07 17:51:20|1078.8|1078.2|1078.5|1077.9|1078.9|1078.2|1078.5|1077.8|11
1654624290000|2022-06-07 17:51:30|||||||||13
1654624300000|2022-06-07 17:51:40|1078.8|1077.8|1078.7|1078.1|1078.9|1078.1|1078.5|1077.8|3
1654624310000|2022-06-07 17:51:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|7
1654624320000|2022-06-07 17:52:00|1079.1|1078.5|1078.9|1078.3|1079.1|1078.5|1078.9|1078.3|16
1654624330000|2022-06-07 17:52:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|2
1654624340000|2022-06-07 17:52:20|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|116
1654624350000|2022-06-07 17:52:30|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|7
1654624360000|2022-06-07 17:52:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654624370000|2022-06-07 17:52:50|||||||||1
1654624380000|2022-06-07 17:53:00|1079|1078.4|1078.6|1078|1079|1078.4|1078.6|1077.9|11
1654624390000|2022-06-07 17:53:10|1078.5|1077.9|1078.2|1077.6|1078.6|1078|1078.2|1077.6|8
1654624400000|2022-06-07 17:53:20|1078.3|1077.7|1078.3|1077.7|1078.4|1077.8|1078.1|1077.5|30
1654624410000|2022-06-07 17:53:30|||||||||22
1654624420000|2022-06-07 17:53:40|1078.2|1077.6|1078.4|1077.8|1078.6|1077.8|1078.2|1077.6|6
1654624430000|2022-06-07 17:53:50|1078.3|1077.7|1078.6|1078|1078.7|1078.1|1078.3|1077.6|8
1654624440000|2022-06-07 17:54:00|1078.5|1077.9|1078.6|1078|1078.7|1078|1078.4|1077.7|15
1654624450000|2022-06-07 17:54:10|1078.5|1077.9|1078.4|1077.8|1078.5|1077.9|1078.4|1077.8|6
1654624460000|2022-06-07 17:54:20|1078.3|1077.7|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|5
1654624470000|2022-06-07 17:54:30|1078.1|1077.5|1078.3|1077.7|1078.3|1077.7|1078.1|1077.5|9
1654624480000|2022-06-07 17:54:40|1078.6|1078|1078.5|1077.9|1078.8|1078|1078.5|1077.8|11
1654624490000|2022-06-07 17:54:50|1078.8|1077.8|1078.8|1078.2|1078.8|1078.2|1078.6|1077.8|11
1654624500000|2022-06-07 17:55:00|1078.7|1078.1|1078.3|1077.7|1078.7|1078.1|1078.3|1077.7|10
1654624510000|2022-06-07 17:55:10|1078.1|1077.1|1078.3|1077.7|1078.5|1077.8|1078|1077.1|18
1654624520000|2022-06-07 17:55:20|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|6
1654624530000|2022-06-07 17:55:30|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1077.9|1077.3|19
1654624540000|2022-06-07 17:55:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|4
1654624550000|2022-06-07 17:55:50|1078.4|1077.4|1078|1077.4|1078.4|1077.6|1078|1077.4|5
1654624560000|2022-06-07 17:56:00|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1077.9|1077.3|16
1654624570000|2022-06-07 17:56:10|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078|1077.4|4
1654624580000|2022-06-07 17:56:20|1078|1077.4|1078.1|1077.5|1078.2|1077.5|1078|1077.2|5
1654624590000|2022-06-07 17:56:30|1078|1077.4|1078.4|1077.4|1078.4|1077.7|1078|1077.4|7
1654624600000|2022-06-07 17:56:40|1078.3|1077.7|1078.5|1077.9|1078.5|1077.9|1078.2|1077.6|2
1654624610000|2022-06-07 17:56:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|8
1654624620000|2022-06-07 17:57:00|1078|1077.4|1077.3|1076.7|1078|1077.4|1077.3|1076.7|22
1654624630000|2022-06-07 17:57:10|||||||||1
1654624640000|2022-06-07 17:57:20|1077.4|1076.8|1077.7|1077.1|1077.8|1077.2|1077.3|1076.7|9
1654624650000|2022-06-07 17:57:30|1077.8|1077.2|1077.9|1076.9|1077.9|1077.2|1077.6|1076.8|14
1654624660000|2022-06-07 17:57:40|1077.8|1077.2|1077.9|1077.3|1078.1|1077.3|1077.5|1076.8|14
1654624670000|2022-06-07 17:57:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.7|1077.1|5
1654624680000|2022-06-07 17:58:00|1077.7|1077.1|1077.5|1076.9|1077.7|1077.1|1077.4|1076.6|16
1654624690000|2022-06-07 17:58:10|||||||||4
1654624700000|2022-06-07 17:58:20|||||||||4
1654624710000|2022-06-07 17:58:30|||||||||8
1654624720000|2022-06-07 17:58:40|||||||||5
1654624730000|2022-06-07 17:58:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|9
1654624740000|2022-06-07 17:59:00|1078|1077.4|1077.4|1076.8|1078.1|1077.4|1077.4|1076.8|33
1654624750000|2022-06-07 17:59:10|||||||||8
1654624760000|2022-06-07 17:59:20|||||||||29
1654624770000|2022-06-07 17:59:30|||||||||16
1654624780000|2022-06-07 17:59:40|1077.2|1076.6|1078|1077.4|1078.2|1077.4|1077.2|1076.6|2
1654624790000|2022-06-07 17:59:50|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|7
1654624800000|2022-06-07 18:00:00|1077.9|1077.3|1078.1|1077.5|1078.4|1077.7|1077.9|1077.3|13
1654624810000|2022-06-07 18:00:10|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|11
1654624820000|2022-06-07 18:00:20|1078.4|1077.8|1078|1077.4|1078.4|1077.8|1078|1077.3|7
1654624830000|2022-06-07 18:00:30|1077.9|1077.3|1077.9|1077.3|1078|1077.4|1077.8|1077.2|8
1654624840000|2022-06-07 18:00:40|1077.4|1076.8|1077.8|1077.2|1077.9|1077.3|1077.4|1076.8|18
1654624850000|2022-06-07 18:00:50|1077.9|1077.3|1077.6|1077|1077.9|1077.3|1077.6|1077|4
1654624860000|2022-06-07 18:01:00|||||||||9
1654624870000|2022-06-07 18:01:10|1077.7|1076.7|1077.9|1077.3|1077.9|1077.3|1077.5|1076.7|9
1654624880000|2022-06-07 18:01:20|||||||||6
1654624890000|2022-06-07 18:01:30|1078|1077.4|1078.4|1077.4|1078.4|1077.4|1077.9|1077.3|18
1654624900000|2022-06-07 18:01:40|1078.3|1077.7|1078.3|1077.7|1078.4|1077.8|1078.1|1077.5|4
1654624910000|2022-06-07 18:01:50|1078.1|1077.5|1078.1|1077.5|1078.3|1077.7|1078.1|1077.5|6
1654624920000|2022-06-07 18:02:00|||||||||6
1654624930000|2022-06-07 18:02:10|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|11
1654624940000|2022-06-07 18:02:20|1078.2|1077.6|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|4
1654624950000|2022-06-07 18:02:30|1078.1|1077.5|1078.4|1077.8|1078.4|1077.8|1078.1|1077.3|11
1654624960000|2022-06-07 18:02:40|1078.9|1078.3|1079.3|1078.3|1079.3|1078.3|1078.9|1078.3|12
1654624970000|2022-06-07 18:02:50|1078.9|1078.2|1079|1078.4|1079|1078.4|1078.7|1078.1|5
1654624980000|2022-06-07 18:03:00|1078.7|1078.1|1078.4|1077.8|1078.7|1078.1|1078.3|1077.7|15
1654624990000|2022-06-07 18:03:10|1078.3|1077.4|1078.1|1077.5|1078.5|1077.8|1078.1|1077.4|3
1654625000000|2022-06-07 18:03:20|1078|1077.4|1077.9|1077.3|1078|1077.4|1077.9|1077.3|13
1654625010000|2022-06-07 18:03:30|||||||||14
1654625020000|2022-06-07 18:03:40|1078|1077|1077.9|1077.3|1078|1077.3|1077.9|1077|14
1654625030000|2022-06-07 18:03:50|1077.8|1077.2|1078.1|1077.5|1078.1|1077.5|1077.8|1077.2|10
1654625040000|2022-06-07 18:04:00|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.6|1076.9|19
1654625050000|2022-06-07 18:04:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|13
1654625060000|2022-06-07 18:04:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.7|1077.1|13
1654625070000|2022-06-07 18:04:30|1077.7|1077.1|1077.5|1076.9|1077.7|1077.1|1077.4|1076.8|17
1654625080000|2022-06-07 18:04:40|1077.7|1076.7|1077.4|1076.8|1077.7|1076.8|1077.4|1076.6|10
1654625090000|2022-06-07 18:04:50|1077.6|1077|1077.3|1076.7|1077.6|1077|1077.3|1076.7|29
1654625100000|2022-06-07 18:05:00|1077.2|1076.6|1077.4|1076.8|1077.7|1077|1077.2|1076.6|1969
1654625110000|2022-06-07 18:05:10|1077.3|1076.7|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|28
1654625120000|2022-06-07 18:05:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|55
1654625130000|2022-06-07 18:05:30|1077.3|1076.7|1077.1|1076.5|1077.3|1076.7|1076.8|1076.2|74
1654625140000|2022-06-07 18:05:40|||||||||17
1654625150000|2022-06-07 18:05:50|1076.9|1076.3|1076.6|1076|1076.9|1076.3|1076.6|1076|12
1654625160000|2022-06-07 18:06:00|1076.8|1076.2|1076.9|1076.3|1077.1|1076.5|1076.6|1076|40
1654625170000|2022-06-07 18:06:10|1076.8|1076.2|1076.6|1076|1076.9|1076.3|1076.5|1075.9|25
1654625180000|2022-06-07 18:06:20|1076.4|1075.8|1075.9|1075.3|1076.4|1075.8|1075.9|1075.3|27
1654625190000|2022-06-07 18:06:30|1076|1075.4|1076.5|1075.9|1076.5|1075.9|1076|1075.4|18
1654625200000|2022-06-07 18:06:40|1076.7|1076.1|1076.7|1076.1|1076.8|1076.2|1076.6|1076|3
1654625210000|2022-06-07 18:06:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.7|1076.1|5
1654625220000|2022-06-07 18:07:00|1077.1|1076.1|1076.9|1076.3|1077.2|1076.6|1076.8|1075.9|28
1654625230000|2022-06-07 18:07:10|1077.1|1076.1|1076.9|1076.3|1077.1|1076.3|1076.9|1076.1|2
1654625240000|2022-06-07 18:07:20|1077|1076.4|1077.6|1077|1077.6|1077|1076.9|1076.3|16
1654625250000|2022-06-07 18:07:30|||||||||31
1654625270000|2022-06-07 18:07:50|||||||||2
1654625280000|2022-06-07 18:08:00|1077.5|1076.9|1077.8|1077.2|1078|1077.2|1077.5|1076.9|28
1654625290000|2022-06-07 18:08:10|1078|1077|1077.8|1077.2|1078.1|1077.5|1077.8|1077|12
1654625300000|2022-06-07 18:08:20|||||||||6
1654625310000|2022-06-07 18:08:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|24
1654625320000|2022-06-07 18:08:40|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|8
1654625330000|2022-06-07 18:08:50|1078.1|1077.5|1078.6|1078|1078.8|1078.2|1078.1|1077.5|11
1654625340000|2022-06-07 18:09:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1077.9|1077.2|23
1654625350000|2022-06-07 18:09:10|1078.3|1077.7|1078.8|1078.2|1079.1|1078.5|1078.3|1077.7|34
1654625360000|2022-06-07 18:09:20|1078.7|1078.1|1078.4|1077.8|1079|1078.2|1078.4|1077.8|14
1654625370000|2022-06-07 18:09:30|1078.7|1078.1|1078.2|1077.6|1078.7|1078.1|1078.2|1077.6|20
1654625380000|2022-06-07 18:09:40|1078.6|1077.7|1078.7|1077.7|1078.7|1077.7|1078.6|1077.7|34
1654625390000|2022-06-07 18:09:50|1078.5|1077.9|1078.7|1077.7|1078.8|1078|1078.4|1077.7|35
1654625400000|2022-06-07 18:10:00|1078.9|1077.9|1078.4|1077.4|1078.9|1077.9|1078.4|1077.4|31
1654625410000|2022-06-07 18:10:10|1078.6|1077.1|1078.3|1077.7|1078.6|1077.8|1078.3|1077.1|5
1654625420000|2022-06-07 18:10:20|1078.4|1077.8|1078.5|1077.5|1078.5|1077.8|1078.3|1077.5|5
1654625430000|2022-06-07 18:10:30|1078.3|1077.7|1078.7|1078.1|1078.7|1078.1|1078.3|1077.7|22
1654625440000|2022-06-07 18:10:40|1078.9|1077.9|1078.9|1078.3|1078.9|1078.3|1078.7|1077.9|16
1654625450000|2022-06-07 18:10:50|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|10
1654625460000|2022-06-07 18:11:00|1078.9|1077.9|1079.7|1078.7|1079.8|1078.8|1078.5|1077.8|33
1654625470000|2022-06-07 18:11:10|1079.5|1078.5|1079.9|1078.9|1079.9|1079.1|1079.4|1078.5|33
1654625480000|2022-06-07 18:11:20|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|19
1654625490000|2022-06-07 18:11:30|1079.9|1078.9|1079.7|1079.1|1079.9|1079.1|1079.7|1078.9|39
1654625500000|2022-06-07 18:11:40|1079.8|1079.2|1079.9|1079.3|1080.2|1079.5|1079.8|1078.9|14
1654625510000|2022-06-07 18:11:50|1079.8|1079.2|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|5
1654625520000|2022-06-07 18:12:00|1079.6|1079|1079.2|1078.6|1079.6|1079|1079.2|1078.6|29
1654625530000|2022-06-07 18:12:10|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.4|10
1654625540000|2022-06-07 18:12:20|1079.5|1078.9|1079.5|1078.9|1079.6|1079|1079.5|1078.9|3
1654625550000|2022-06-07 18:12:30|1079.3|1078.5|1079|1078.4|1079.4|1078.7|1079|1078.4|67
1654625560000|2022-06-07 18:12:40|1078.9|1078.3|1079.1|1078.5|1079.7|1078.9|1078.9|1078.1|30
1654625570000|2022-06-07 18:12:50|1079|1078.4|1079.3|1078.7|1079.3|1078.7|1079|1078.4|33
1654625580000|2022-06-07 18:13:00|1079.2|1078.6|1079.7|1078.7|1079.7|1078.9|1079.2|1078.6|102
1654625590000|2022-06-07 18:13:10|1079.8|1078.8|1079.7|1079.1|1080.1|1079.3|1079.7|1078.8|53
1654625600000|2022-06-07 18:13:20|1079.8|1079.2|1080|1079|1080|1079.2|1079.5|1078.9|62
1654625610000|2022-06-07 18:13:30|1079.7|1079.1|1079.2|1078.6|1080|1079.4|1079.2|1078.6|100
1654625620000|2022-06-07 18:13:40|1079.3|1078.7|1080.5|1079.9|1080.5|1079.9|1079.3|1078.7|103
1654625630000|2022-06-07 18:13:50|1080.8|1079.8|1081|1080.4|1081.1|1080.5|1080.3|1079.7|85
1654625640000|2022-06-07 18:14:00|1080.9|1080.3|1080.6|1080|1081.1|1080.5|1079.8|1079.2|743
1654625650000|2022-06-07 18:14:10|1080.7|1080.1|1081.6|1081|1081.6|1081|1080.6|1080|434
1654625660000|2022-06-07 18:14:20|1081.5|1080.9|1081.6|1081|1081.6|1081|1081|1080.4|295
1654625670000|2022-06-07 18:14:30|1081.3|1080.7|1081.6|1081|1081.6|1081|1081|1080.4|447
1654625680000|2022-06-07 18:14:40|1081.5|1080.9|1081.1|1080.5|1081.5|1080.9|1081|1080.3|303
1654625690000|2022-06-07 18:14:50|1080.7|1080.1|1080.5|1079.5|1081.3|1080.7|1080.5|1079.5|537
1654625700000|2022-06-07 18:15:00|1079.7|1079.1|1080.6|1080|1080.6|1080|1079.6|1078.8|133
1654625710000|2022-06-07 18:15:10|1080.9|1080.3|1081.2|1080.6|1081.3|1080.7|1080.9|1080.2|113
1654625720000|2022-06-07 18:15:20|1081.3|1080.7|1081.2|1080.6|1081.5|1080.9|1081.2|1080.4|29
1654625730000|2022-06-07 18:15:30|1081.4|1080.4|1080.9|1080.3|1081.4|1080.4|1080.7|1080.1|32
1654625740000|2022-06-07 18:15:40|1081|1080|1080.9|1079.9|1081|1080.3|1080.8|1079.9|148
1654625750000|2022-06-07 18:15:50|1081.3|1079.8|1080.6|1080|1081.3|1080.3|1080.6|1079.8|1508
1654625760000|2022-06-07 18:16:00|1079.9|1079.3|1080.4|1079.4|1080.7|1080.1|1079.9|1079.3|71
1654625770000|2022-06-07 18:16:10||1079.8||1079.8||1079.8||1079.4|10
1654625780000|2022-06-07 18:16:20|1080.3|1079.4|1079.7|1079.1|1080.3|1079.5|1079.7|1079.1|29
1654625790000|2022-06-07 18:16:30|1079.8|1079.2|1079.6|1079|1079.9|1079.2|1079.5|1078.8|9
1654625800000|2022-06-07 18:16:40|1079.5|1078.9|1080|1079.4|1080|1079.4|1079.5|1078.9|60
1654625810000|2022-06-07 18:16:50|||||||||8
1654625820000|2022-06-07 18:17:00|1079.9|1079.3|1080|1079|1080.1|1079.3|1079.9|1079|3
1654625830000|2022-06-07 18:17:10|1079.9|1079.3|1080|1079|1080|1079.3|1079.9|1079|286
1654625840000|2022-06-07 18:17:20|1079.9|1078.9|1080.7|1079.7|1080.9|1080.1|1079.9|1078.9|26
1654625850000|2022-06-07 18:17:30|1080.3|1079.8|1080.7|1079.7|1080.7|1079.8|1080.3|1079.7|6
1654625860000|2022-06-07 18:17:40|1080.6|1079.6|1080.7|1079.7|1080.7|1079.7|1080.6|1079.6|4
1654625870000|2022-06-07 18:17:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1654625880000|2022-06-07 18:18:00|1080.7|1079.7|1081.4|1080.8|1081.4|1080.8|1080.5|1079.7|32
1654625890000|2022-06-07 18:18:10|1081.6|1081|1082.4|1081.8|1082.5|1081.9|1081.6|1081|11
1654625900000|2022-06-07 18:18:20|1082.3|1081.7|1081.9|1081.3|1082.3|1081.7|1081.9|1081.3|8
1654625910000|2022-06-07 18:18:30|1082.2|1081.2|1081.9|1081.3|1082.2|1081.3|1081.9|1081.2|27
1654625920000|2022-06-07 18:18:40|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|8
1654625930000|2022-06-07 18:18:50|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.1|1081.5|13
1654625940000|2022-06-07 18:19:00|||||||||6
1654625950000|2022-06-07 18:19:10|1082.3|1081.7|1082.6|1082|1082.6|1082|1082.3|1081.7|15
1654625960000|2022-06-07 18:19:20|1082.7|1082.1|1083.2|1082.6|1083.3|1082.7|1082.7|1082.1|17
1654625970000|2022-06-07 18:19:30|1083.4|1082.8|1084.2|1083.6|1084.2|1083.6|1083.4|1082.8|14
1654625980000|2022-06-07 18:19:40|1084.1|1083.5|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|10
1654625990000|2022-06-07 18:19:50|1084.1|1083.5|1083.4|1082.8|1084.2|1083.5|1083.4|1082.8|47
1654646400000|2022-06-08 00:00:00|1083.2|1081.7|1080.3|1079.3|1083.2|1081.7|1080|1079|25
1654646410000|2022-06-08 00:00:10|1080|1079.4|1079.7|1078.2|1080.2|1079.4|1078.9|1077.9|13
1654646420000|2022-06-08 00:00:20|1079.8|1078.3|1079.6|1078.6|1079.8|1078.6|1079.4|1077.9|5
1654646430000|2022-06-08 00:00:30|1079.7|1079.1|1079.1|1078.1|1080.2|1079.3|1079.1|1077.9|8
1654646440000|2022-06-08 00:00:40|1079.5|1078|1080.1|1079.1|1080.1|1079.1|1079.5|1078|58
1654646450000|2022-06-08 00:00:50|1080.2|1079.2|1080.1|1079.5|1080.2|1079.5|1080.1|1079.2|0
1654646460000|2022-06-08 00:01:00|1080.6|1079.6|1080.9|1079.4|1080.9|1079.8|1080.4|1079.3|3
1654646470000|2022-06-08 00:01:10|1080.8|1079.8|1080.5|1079.9|1080.9|1080.1|1080.5|1079.8|0
1654646480000|2022-06-08 00:01:20|1080.7|1080.1|1081.3|1080.3|1081.3|1080.4|1080.7|1080.1|6
1654646490000|2022-06-08 00:01:30|1081.4|1080.4|1080.3|1079.3|1081.6|1080.6|1080.3|1079.3|7
1654646500000|2022-06-08 00:01:40|1080.7|1079.2|1080.8|1079.8|1080.8|1079.8|1080.4|1079.2|2
1654646520000|2022-06-08 00:02:00|1080.9|1079.9|1080.5|1079|1080.9|1079.9|1080.5|1079|1
1654646530000|2022-06-08 00:02:10|1080.9|1079.4|1080.7|1079.2|1080.9|1079.8|1080.4|1079|8
1654646540000|2022-06-08 00:02:20|1080.8|1079.3|1080.9|1079.4|1081|1079.8|1080.6|1079.3|1
1654646550000|2022-06-08 00:02:30|1081.5|1080|1081.4|1079.9|1081.5|1080|1081.4|1079.9|1
1654646560000|2022-06-08 00:02:40|1081.5|1080|1081.4|1079.9|1081.8|1080.3|1081.2|1079.8|3
1654646570000|2022-06-08 00:02:50|1081.5|1080|1081.3|1079.8|1081.8|1080.3|1080.8|1079.5|5
1654646580000|2022-06-08 00:03:00|1081.1|1079.6|1080.7|1079.2|1081.3|1079.8|1080.7|1079.2|0
1654646590000|2022-06-08 00:03:10|1080.6|1079.6|1080.9|1079.4|1080.9|1079.9|1080.6|1079.4|3
1654646600000|2022-06-08 00:03:20|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1654646610000|2022-06-08 00:03:30|1080.8|1079.8|1081.3|1079.8|1081.3|1079.8|1080.6|1079.4|12
1654646620000|2022-06-08 00:03:40|1081.2|1079.7|1081.4|1079.9|1081.4|1079.9|1081.2|1079.7|0
1654646630000|2022-06-08 00:03:50|1080.9|1080.3|1081.2|1080.2|1081.9|1080.6|1080.8|1079.4|6
1654646640000|2022-06-08 00:04:00|1081|1080.4|1081.5|1080.9|1081.6|1080.9|1081|1080.4|2
1654646650000|2022-06-08 00:04:10|1081.6|1080.6|1081.4|1080.4|1081.6|1080.8|1081.3|1080.1|3
1654646660000|2022-06-08 00:04:20|1081.2|1080.6|1081.9|1080.4|1082.1|1081.1|1081.2|1080.4|3
1654646680000|2022-06-08 00:04:40|1082|1080.5|1082.3|1081.3|1082.8|1081.6|1082|1080.5|2
1654646690000|2022-06-08 00:04:50|1082.6|1081.1|1082.8|1081.3|1082.8|1081.3|1082.5|1081|3
1654646700000|2022-06-08 00:05:00|1082.7|1081.2|1082.9|1081.4|1083|1081.9|1082.7|1081.2|1
1654646720000|2022-06-08 00:05:20|1082.6|1081.6|1082.7|1081.2|1082.8|1081.6|1082.2|1080.9|7
1654646730000|2022-06-08 00:05:30|1082.4|1081.4|1082.4|1080.9|1082.7|1081.4|1082.2|1080.9|0
1654646740000|2022-06-08 00:05:40|1082.2|1081.2|1082.4|1080.9|1082.4|1081.2|1082.2|1080.9|0
1654646750000|2022-06-08 00:05:50|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1654646760000|2022-06-08 00:06:00|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1654646780000|2022-06-08 00:06:20|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1654646790000|2022-06-08 00:06:30|1082.3|1081.3|1082.4|1080.9|1082.4|1081.3|1082.2|1080.9|1
1654646800000|2022-06-08 00:06:40|1082.1|1081.1|1082.2|1081.2|1082.2|1081.2|1082.1|1081.1|7
1654646810000|2022-06-08 00:06:50|1082.1|1081.5|1082.2|1080.7|1082.2|1081.5|1082|1080.7|1
1654646820000|2022-06-08 00:07:00|1082.1|1081.1|1081.8|1080.8|1082.1|1081.1|1081.8|1080.8|3
1654646830000|2022-06-08 00:07:10|1081.5|1080.9|1081.6|1080.6|1081.8|1080.9|1081.5|1080.2|2
1654646850000|2022-06-08 00:07:30|1081.8|1080.8|1082.3|1081.3|1082.8|1081.6|1081.8|1080.8|3
1654646860000|2022-06-08 00:07:40|1082.2|1081.6|1081.9|1080.9|1082.9|1081.6|1081.9|1080.9|0
1654646870000|2022-06-08 00:07:50|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|0
1654646880000|2022-06-08 00:08:00|1081.5|1080.9|1080.8|1079.8|1081.5|1080.9|1080.8|1079.8|4
1654646890000|2022-06-08 00:08:10|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1654646900000|2022-06-08 00:08:20|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1654646910000|2022-06-08 00:08:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|9
1654646920000|2022-06-08 00:08:40|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|1
1654646930000|2022-06-08 00:08:50|1080.4|1079.8|1080.1|1079.1|1080.4|1079.8|1080.1|1079.1|2
1654646940000|2022-06-08 00:09:00|1079.6|1078.6|1079.2|1078.2|1079.6|1078.6|1079|1078|5
1654646950000|2022-06-08 00:09:10|1078.8|1078.1|1079.4|1078.4|1079.4|1078.4|1078.8|1078.1|0
1654646960000|2022-06-08 00:09:20|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1
1654646980000|2022-06-08 00:09:40|1079|1077.8|1078.8|1077.8|1079|1078.1|1078.7|1077.8|7
1654646990000|2022-06-08 00:09:50|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|17
1654647000000|2022-06-08 00:10:00|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|14
1654647010000|2022-06-08 00:10:10|1078.5|1077.9|1078.9|1077.9|1079.1|1078.1|1078.5|1077.9|7
1654647020000|2022-06-08 00:10:20|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654647030000|2022-06-08 00:10:30|1078.8|1078.2|1079.4|1078.4|1079.4|1078.5|1078.8|1078.2|0
1654647050000|2022-06-08 00:10:50|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1654647060000|2022-06-08 00:11:00|1079|1078|1078.6|1077.6|1079|1078.1|1078.6|1077.3|2
1654647070000|2022-06-08 00:11:10|1078.8|1077.3|1078.2|1077.2|1078.8|1077.3|1078.2|1077.2|4
1654647080000|2022-06-08 00:11:20|1077.8||1077.8||1077.8||1077.8||0
1654647090000|2022-06-08 00:11:30|||||||||1
1654647100000|2022-06-08 00:11:40|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|2
1654647110000|2022-06-08 00:11:50|1078.6|1077.6|1078.1|1077.5|1078.6|1077.6|1077.7|1076.8|7
1654647130000|2022-06-08 00:12:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654647140000|2022-06-08 00:12:20|||||||||16
1654647160000|2022-06-08 00:12:40|||||||||10
1654647170000|2022-06-08 00:12:50|1077.4|1076.4|1077.6|1077|1077.6|1077|1077.4|1076.4|2
1654647180000|2022-06-08 00:13:00|1077.7|1077.1|1077.5|1076|1078|1077.1|1077.5|1076|13
1654647190000|2022-06-08 00:13:10|1077|1076.4|1077.6|1076.6|1077.6|1076.6|1077|1076.4|0
1654647200000|2022-06-08 00:13:20|1077.2||1077.2||1077.2||1077.2||0
1654647210000|2022-06-08 00:13:30|1077.3|1076.7|1077.6|1077|1077.6|1077|1077.3|1076.7|1
1654647220000|2022-06-08 00:13:40|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|3
1654647240000|2022-06-08 00:14:00|1077.2|1076.6|1077.3|1076.3|1077.6|1076.6|1077.2|1076.3|62
1654647250000|2022-06-08 00:14:10|||||||||5
1654647270000|2022-06-08 00:14:30|||||||||10
1654647280000|2022-06-08 00:14:40|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|10
1654647300000|2022-06-08 00:15:00|||||||||1
1654647340000|2022-06-08 00:15:40|1076.5|1075.9|1076.7|1076.1|1077.1|1076.1|1076.5|1075.9|135
1654647350000|2022-06-08 00:15:50|1076.6|1076|1076.6|1076|1076.8|1076.1|1076.5|1075.8|182
1654647370000|2022-06-08 00:16:10|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|2
1654647390000|2022-06-08 00:16:30|1076.5|1075.5|1076.1|1075.5|1076.5|1075.6|1076.1|1075.4|7
1654647400000|2022-06-08 00:16:40|1076.2|1075.6|1076.3|1075.7|1076.3|1075.7|1076.2|1075.6|1
1654647450000|2022-06-08 00:17:30|1076.4|1075.8|1077.5|1076.5|1077.5|1076.5|1076.4|1075.8|1
1654647460000|2022-06-08 00:17:40|||||||||1
1654647480000|2022-06-08 00:18:00|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|2
1654647490000|2022-06-08 00:18:10|1076.6|1076|1076.9|1075.9|1077.2|1076.2|1076.6|1075.9|51
1654647510000|2022-06-08 00:18:30|1076.8|1076.2|1076.6|1076|1077|1076.2|1076.6|1075.9|95
1654647530000|2022-06-08 00:18:50|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|20
1654647540000|2022-06-08 00:19:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|2
1654647550000|2022-06-08 00:19:10|1076.9|1076.3|1076.8|1076.2|1077|1076.3|1076.8|1076|0
1654647560000|2022-06-08 00:19:20|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|0
1654647570000|2022-06-08 00:19:30|1077|1076|1077|1076|1077|1076|1077|1076|0
1654647580000|2022-06-08 00:19:40|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1654647600000|2022-06-08 00:20:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1654647640000|2022-06-08 00:20:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|2
1654647650000|2022-06-08 00:20:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1
1654647660000|2022-06-08 00:21:00|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1654647670000|2022-06-08 00:21:10|1076.5|1075.5|1076.6|1075.6|1076.6|1075.6|1076.5|1075.5|2
1654647680000|2022-06-08 00:21:20|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1654647690000|2022-06-08 00:21:30|1076.4|1075.4|1076.4|1075.4|1076.4|1075.5|1076.1|1075.3|0
1654647700000|2022-06-08 00:21:40|1076.5|1075.5|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|0
1654647710000|2022-06-08 00:21:50|1076.1|1075.5|1076.4|1075.4|1076.5|1075.5|1076.1|1075.3|0
1654647720000|2022-06-08 00:22:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654647730000|2022-06-08 00:22:10|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654647750000|2022-06-08 00:22:30|1076.2|1075.2|1076.9|1075.4|1076.9|1075.5|1076|1075.2|1
1654647790000|2022-06-08 00:23:10|1076.4|1075.6|1076.2|1075.6|1076.4|1075.6|1076.2|1075.6|0
1654647800000|2022-06-08 00:23:20|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654647830000|2022-06-08 00:23:50|||||||||1
1654647890000|2022-06-08 00:24:50|||||||||2
1654647900000|2022-06-08 00:25:00|1076.3|1075.3|1075.6|1075|1076.3|1075.3|1075.3|1074.7|5
1654647910000|2022-06-08 00:25:10|1075.8|1074.8|1075.4|1074.8|1075.8|1074.8|1075.3|1074.7|3
1654647920000|2022-06-08 00:25:20|1075.5|1074.5|1075.3|1074.7|1075.5|1074.7|1075.3|1074.5|0
1654647930000|2022-06-08 00:25:30|1075.5|1074.5|1075.8|1075.2|1076|1075.2|1075.3|1074.5|3
1654647940000|2022-06-08 00:25:40|1076.2|1075.4|1076.1|1075.5|1076.2|1075.5|1076|1075.4|1
1654647950000|2022-06-08 00:25:50|1076.2|1075.2|1076.3|1075.3|1076.3|1075.5|1076.1|1075.2|0
1654647960000|2022-06-08 00:26:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654647970000|2022-06-08 00:26:10|1075.9|1074.9|1076.2|1075.2|1076.2|1075.2|1075.9|1074.9|1
1654647980000|2022-06-08 00:26:20|1076.3|1075.3|1076.1|1075.5|1076.3|1075.5|1076.1|1075.3|0
1654648000000|2022-06-08 00:26:40|1076.3|1075.3|1076.3|1074.8|1076.4|1075.3|1076.2|1074.8|1
1654648010000|2022-06-08 00:26:50|1076.4|1074.9|1076.2|1075.2|1076.4|1075.3|1076.2|1074.9|0
1654648020000|2022-06-08 00:27:00|1076.1|1075.1|1076.2|1075.2|1076.3|1075.2|1076.1|1074.8|0
1654648050000|2022-06-08 00:27:30|1076.3|1075.3|1076.1|1075.5|1076.3|1075.5|1076.1|1075.3|0
1654648070000|2022-06-08 00:27:50|1076.2|1075.2|1076.3|1075.3|1076.3|1075.5|1076.1|1075.2|1
1654648080000|2022-06-08 00:28:00|1076.2|1075.2|1076.1|1075.5|1076.2|1075.5|1076.1|1075.2|0
1654648100000|2022-06-08 00:28:20|1075.9|1075.3|1076.1|1075.5|1076.2|1075.5|1075.8|1075|4
1654648110000|2022-06-08 00:28:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|0
1654648120000|2022-06-08 00:28:40|1076.9|1075.4|1076.4|1075.4|1076.9|1075.5|1076.4|1075.4|1
1654648140000|2022-06-08 00:29:00|1076.1|1075.5|1076.3|1075.3|1076.4|1075.5|1076.1|1075.3|1
1654648150000|2022-06-08 00:29:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654648170000|2022-06-08 00:29:30|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1076|1075.4|0
1654648190000|2022-06-08 00:29:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654648200000|2022-06-08 00:30:00|1076|1075.4|1076.2|1075.2|1076.3|1075.5|1076|1075.2|2
1654648210000|2022-06-08 00:30:10|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1076|1075.4|0
1654648260000|2022-06-08 00:31:00|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|1
1654648280000|2022-06-08 00:31:20|1076.1|1075.5|1076.2|1075.2|1076.2|1075.5|1076|1075.2|1
1654648310000|2022-06-08 00:31:50|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1654648320000|2022-06-08 00:32:00|1076.1|1075.5|1076.4|1074.9|1076.4|1075.5|1076.1|1074.8|1
1654648340000|2022-06-08 00:32:20|1076.5|1075|1076.4|1074.9|1076.5|1075.3|1076.3|1074.9|0
1654648360000|2022-06-08 00:32:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654648370000|2022-06-08 00:32:50|1076.3|1075.3|1076.3|1075.3|1076.5|1075.5|1076.3|1075.3|1
1654648380000|2022-06-08 00:33:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654648410000|2022-06-08 00:33:30|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654648450000|2022-06-08 00:34:10|1076.1|1075.1|1075.7|1075.1|1076.1|1075.1|1075.4|1074.8|3
1654648480000|2022-06-08 00:34:40|||||||||1
1654648490000|2022-06-08 00:34:50|1075.5|1074.7|1075.4|1074.8|1075.5|1074.9|1075.4|1074.7|0
1654648520000|2022-06-08 00:35:20|1075.5|1074.9|1075.4|1074.8|1075.6|1075|1075.4|1074.8|1
1654648540000|2022-06-08 00:35:40|1075.5|1074.9|1075.7|1075.1|1075.7|1075.1|1075.5|1074.9|4
1654648550000|2022-06-08 00:35:50|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1654648560000|2022-06-08 00:36:00|1075.7|1074.7|1075.8|1074.8|1075.8|1074.8|1075.7|1074.7|0
1654648570000|2022-06-08 00:36:10|1075.7|1075.1|1076|1075|1076|1075.1|1075.7|1074.9|0
1654648590000|2022-06-08 00:36:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1654648620000|2022-06-08 00:37:00|1076|1075|1076|1075|1076|1075|1076|1075|1
1654648630000|2022-06-08 00:37:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|100
1654648640000|2022-06-08 00:37:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|4
1654648660000|2022-06-08 00:37:40|1075.4||1075.4||1075.4||1075.4||0
1654648670000|2022-06-08 00:37:50|||||||||25
1654648690000|2022-06-08 00:38:10|1076|1075|1076|1075|1076|1075|1076|1075|1
1654648700000|2022-06-08 00:38:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1654648710000|2022-06-08 00:38:30|1076.1|1075.5|1076.3|1075.3|1076.5|1075.5|1076.1|1075.3|1
1654648740000|2022-06-08 00:39:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1
1654648800000|2022-06-08 00:40:00|||||||||1
1654648860000|2022-06-08 00:41:00|1076.2|1075.2|1076|1075|1076.2|1075.2|1075.7|1074.8|2
1654648870000|2022-06-08 00:41:10|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1654648880000|2022-06-08 00:41:20|1076|1075|1075.8|1075.2|1076|1075.2|1075.8|1075|0
1654648890000|2022-06-08 00:41:30|1076|1075|1076|1075|1076|1075|1076|1075|0
1654648910000|2022-06-08 00:41:50|1075.8|1075.2|1075.8|1075.2|1076|1075.2|1075.8|1075|0
1654648920000|2022-06-08 00:42:00|1076|1075|1076|1075|1076|1075|1076|1075|0
1654648960000|2022-06-08 00:42:40|1076.5|1075.5|1076.7|1076.1|1076.7|1076.1|1076.4|1075.5|2
1654648970000|2022-06-08 00:42:50|1076.9|1075.9|1077|1076|1077|1076|1076.9|1075.9|0
1654648980000|2022-06-08 00:43:00|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|0
1654649000000|2022-06-08 00:43:20|1077|1076|1077|1076|1077|1076|1076.9|1075.9|1
1654649010000|2022-06-08 00:43:30|1076.6|1075.9|1076.9|1075.9|1076.9|1075.9|1076.6|1075.9|0
1654649040000|2022-06-08 00:44:00|1076.6|1076|1076.9|1075.9|1076.9|1076|1076.6|1075.8|0
1654649050000|2022-06-08 00:44:10|1076.6|1076|1076.7|1076.1|1076.9|1076.3|1076.6|1076|2
1654649070000|2022-06-08 00:44:30|1076.8|1076.2|1076.6|1076|1077|1076.2|1076.6|1075.8|1
1654649080000|2022-06-08 00:44:40|1076.8|1075.8|1076.7|1076.1|1076.8|1076.1|1076.7|1075.8|0
1654649090000|2022-06-08 00:44:50|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1654649100000|2022-06-08 00:45:00|1076.2|1075.6|1076.8|1075.8|1076.8|1075.8|1076.2|1075.5|2
1654649110000|2022-06-08 00:45:10|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1654649120000|2022-06-08 00:45:20|||||||||1
1654649130000|2022-06-08 00:45:30|1077.2|1076.2|1076.3|1075.7|1077.4|1076.2|1076.3|1075.7|1
1654649140000|2022-06-08 00:45:40|1076.5|1075.5|1076.9|1075.4|1076.9|1075.5|1076.3|1075|0
1654649150000|2022-06-08 00:45:50|1076.4|1075.8|1077.3|1076.3|1077.3|1076.3|1076.4|1075.5|3
1654649160000|2022-06-08 00:46:00|1077.1|1076.5|1077.9|1077.3|1077.9|1077.3|1077.1|1076.4|8
1654649190000|2022-06-08 00:46:30|1078.2|1077.6|1078.6|1077.1|1078.6|1077.6|1078.2|1077.1|2
1654649230000|2022-06-08 00:47:10|1078.4|1077.4|1078.6|1077.1|1078.6|1077.4|1078.4|1077.1|0
1654649270000|2022-06-08 00:47:50|1078.5|1077|1077.8|1077.2|1078.5|1077.2|1077.8|1077|2
1654649280000|2022-06-08 00:48:00|||||||||1
1654649330000|2022-06-08 00:48:50|||||||||1
1654649390000|2022-06-08 00:49:50|||||||||1
1654649450000|2022-06-08 00:50:50|||||||||2
1654649460000|2022-06-08 00:51:00|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|7
1654649510000|2022-06-08 00:51:50|1079|1078|1078.8|1078.2|1079|1078.2|1078.8|1078|1
1654649520000|2022-06-08 00:52:00|1079|1078|1078.7|1078.1|1079|1078.1|1078.7|1078|5
1654649530000|2022-06-08 00:52:10|1079|1078|1079|1078|1079|1078|1079|1078|5
1654649560000|2022-06-08 00:52:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654649580000|2022-06-08 00:53:00|1078.7|1078.1|1078.3|1077.7|1078.8|1078.1|1078.1|1077.2|3
1654649590000|2022-06-08 00:53:10|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1654649620000|2022-06-08 00:53:40|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1
1654649640000|2022-06-08 00:54:00|1077.8||1077.8||1077.8||1077.8||0
1654649700000|2022-06-08 00:55:00|||||||||2
1654649750000|2022-06-08 00:55:50|||||||||2
1654649770000|2022-06-08 00:56:10|1078|1077.4|1078.4|1077.4|1078.4|1077.4|1078|1077.4|3
1654649870000|2022-06-08 00:57:50|||||||||1
1654649900000|2022-06-08 00:58:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|2
1654649940000|2022-06-08 00:59:00|||||||||1
1654649990000|2022-06-08 00:59:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1
1654650000000|2022-06-08 01:00:00|1078.2|1077.6|1076.6|1076|1078.5|1077.7|1076.6|1076|6
1654650010000|2022-06-08 01:00:10|1076.8|1075.8|1077.3|1076.3|1077.4|1076.6|1076.8|1075.8|19
1654650020000|2022-06-08 01:00:20|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|0
1654650030000|2022-06-08 01:00:30|1077.1|1076.5|1077.2|1076.6|1077.6|1076.7|1077.1|1076.5|0
1654650040000|2022-06-08 01:00:40|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|0
1654650050000|2022-06-08 01:00:50|1077.2|1076.6|1077.2|1076.6|1077.3|1076.7|1077.1|1076.5|0
1654650060000|2022-06-08 01:01:00|1076.8|1076.2|1076.8|1076.2|1077.4|1076.2|1076.6|1075.9|13
1654650080000|2022-06-08 01:01:20|1076.7|1076.1|1076.4|1075.8|1077|1076.2|1076.4|1075.8|0
1654650090000|2022-06-08 01:01:30|1076.8|1075.9|1076.6|1076|1076.9|1076|1076.6|1075.9|0
1654650100000|2022-06-08 01:01:40|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1654650120000|2022-06-08 01:02:00|1076.9|1075.9|1076.4|1075.8|1077|1076.2|1076.4|1075.8|1
1654650130000|2022-06-08 01:02:10|1076.5|1075.9|1076.8|1076.2|1077|1076.2|1076.5|1075.9|0
1654650140000|2022-06-08 01:02:20|1076.7|1076.1|1076.7|1076.1|1077|1076.2|1076.7|1075.9|0
1654650150000|2022-06-08 01:02:30|1077|1076|1077|1076|1077|1076.4|1076.7|1076|1
1654650160000|2022-06-08 01:02:40|1076.9|1076.3|1077.2|1076.6|1077.2|1076.6|1076.9|1076.3|0
1654650180000|2022-06-08 01:03:00|1077.4|1076.2|1077.2|1076.2|1077.4|1076.2|1077.2|1075.9|1
1654650200000|2022-06-08 01:03:20|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|66
1654650220000|2022-06-08 01:03:40|1076.8|1076|1076.8|1075.8|1077|1076|1076.4|1075.8|1
1654650230000|2022-06-08 01:03:50|1076.5|1075.9|1076.8|1075.8|1076.8|1075.9|1076.4|1075.8|0
1654650240000|2022-06-08 01:04:00|1076.5|1075.9|1076.3|1075.7|1076.6|1076|1076.3|1075.7|0
1654650250000|2022-06-08 01:04:10||1075.3||1075.3||1075.3||1075.3|0
1654650270000|2022-06-08 01:04:30|1076.2|1075.2|1075.7|1075.1|1076.2|1075.2|1075.7|1075.1|1
1654650290000|2022-06-08 01:04:50|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|1
1654650300000|2022-06-08 01:05:00|1075.3|1074.7|1076.2|1075.2|1076.4|1075.2|1075.3|1074.7|7
1654650310000|2022-06-08 01:05:10|1076.5|1075|1076.2|1075.2|1076.5|1075.2|1076.2|1075|0
1654650320000|2022-06-08 01:05:20|1076.1|1075.5|1076.4|1075.8|1076.4|1075.8|1076.1|1075.5|0
1654650340000|2022-06-08 01:05:40|1076.6|1075.6|1076.4|1075.8|1076.7|1075.8|1076.4|1075.6|2
1654650360000|2022-06-08 01:06:00|1076.3|1075.7|1076.4|1075.4|1076.6|1075.7|1076.3|1075.1|1
1654650380000|2022-06-08 01:06:20|1076.3|1075.3|1076.8|1075.3|1076.9|1075.6|1076.3|1075.3|0
1654650390000|2022-06-08 01:06:30|1076.9|1075.4|1076.9|1075.4|1076.9|1075.6|1076.5|1075.3|0
1654650400000|2022-06-08 01:06:40|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.4|1075.4|0
1654650410000|2022-06-08 01:06:50|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1
1654650420000|2022-06-08 01:07:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1654650440000|2022-06-08 01:07:20|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|3
1654650470000|2022-06-08 01:07:50|1076.3|1075.7|1076.5|1075.5|1076.5|1075.7|1076.3|1075.5|0
1654650480000|2022-06-08 01:08:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1
1654650490000|2022-06-08 01:08:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1654650500000|2022-06-08 01:08:20|1076.4|1075.4|1076.2|1075.6|1076.4|1075.6|1076.2|1075.4|0
1654650540000|2022-06-08 01:09:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1
1654650570000|2022-06-08 01:09:30|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1654650580000|2022-06-08 01:09:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654650590000|2022-06-08 01:09:50|1076.5|1075.4|1076.1|1075.5|1076.5|1075.5|1076.1|1075.4|1
1654650600000|2022-06-08 01:10:00|1076.2|1075.6|1076.5|1075.5|1076.5|1075.6|1076.2|1075.5|2
1654650610000|2022-06-08 01:10:10|1076.4|1075.4|1076.3|1075.3|1076.4|1075.5|1076.1|1075.3|0
1654650630000|2022-06-08 01:10:30|||||||||2
1654650640000|2022-06-08 01:10:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654650650000|2022-06-08 01:10:50|1076.1|1075.1|1075.9|1075.3|1076.1|1075.3|1075.9|1075.1|1
1654650660000|2022-06-08 01:11:00|1076|1075.4|1076.1|1075.5|1076.2|1075.5|1076|1075.2|0
1654650680000|2022-06-08 01:11:20|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654650710000|2022-06-08 01:11:50|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1
1654650720000|2022-06-08 01:12:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1654650760000|2022-06-08 01:12:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654650770000|2022-06-08 01:12:50|1076.3|1075.3|1076.2|1075.6|1076.3|1075.6|1076.2|1075.3|1
1654650780000|2022-06-08 01:13:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654650790000|2022-06-08 01:13:10|1076.5|1075.4|1076.4|1075.4|1076.5|1075.4|1076.4|1075.4|1
1654650800000|2022-06-08 01:13:20|1076.5|1075.5|1076.8|1075.8|1076.8|1075.9|1076.5|1075.5|0
1654650810000|2022-06-08 01:13:30|1076.4|1076.1|1076.7|1076.1|1076.8|1076.1|1076.4|1076.1|0
1654650840000|2022-06-08 01:14:00|1077.2|1076.2|1077.4|1075.9|1077.4|1076.3|1077.2|1075.9|2
1654650850000|2022-06-08 01:14:10|1077.2|1076.2|1077.1|1076.5|1077.3|1076.5|1077.1|1076.2|0
1654650870000|2022-06-08 01:14:30|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1
1654650880000|2022-06-08 01:14:40|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|0
1654650890000|2022-06-08 01:14:50|1077.3|1076.3|1077.8|1076.8|1077.8|1076.8|1077.3|1076.3|4
1654650900000|2022-06-08 01:15:00|1077.4|1076.6|1077.3|1076.3|1077.8|1077|1077.1|1076.3|17
1654650910000|2022-06-08 01:15:10|1077.1|1076.5|1077.4|1076.4|1077.4|1076.5|1077.1|1076.3|0
1654650920000|2022-06-08 01:15:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654650930000|2022-06-08 01:15:30|1077.1|1076.5|1077.4|1076.4|1077.4|1076.6|1077.1|1076.4|0
1654650940000|2022-06-08 01:15:40|1077.1|1076.5|1077.4|1076.4|1077.4|1076.5|1077.1|1076.4|1
1654650950000|2022-06-08 01:15:50|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654650960000|2022-06-08 01:16:00|1077.4|1076.8|1077.5|1076.9|1077.9|1076.9|1077.4|1076.4|2
1654650980000|2022-06-08 01:16:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654651010000|2022-06-08 01:16:50|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1
1654651020000|2022-06-08 01:17:00|1077.4|1076.8|1077.2|1076.6|1077.5|1076.8|1077.2|1076.5|2
1654651030000|2022-06-08 01:17:10|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654651040000|2022-06-08 01:17:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654651060000|2022-06-08 01:17:40|||||||||1
1654651070000|2022-06-08 01:17:50|1076.9|1076.2|1077.2|1076.6|1077.3|1076.7|1076.9|1076.2|4
1654651080000|2022-06-08 01:18:00|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654651090000|2022-06-08 01:18:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654651100000|2022-06-08 01:18:20|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|2
1654651120000|2022-06-08 01:18:40|||||||||1
1654651140000|2022-06-08 01:19:00|1077.2|1076.6|1076.9|1076.3|1077.2|1076.6|1076.9|1076.3|0
1654651150000|2022-06-08 01:19:10|1076.7|1076.1|1077.3|1076.3|1077.3|1076.3|1076.7|1076.1|8
1654651160000|2022-06-08 01:19:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654651170000|2022-06-08 01:19:30|1077.3|1076.7|1077.4|1076.4|1077.4|1076.7|1077.3|1076.4|0
1654651200000|2022-06-08 01:20:00|1077.5|1076.5|1077.4|1076.8|1077.5|1076.8|1077.4|1076.5|0
1654651260000|2022-06-08 01:21:00|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654651270000|2022-06-08 01:21:10|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654651290000|2022-06-08 01:21:30|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1076.6|1076|9
1654651320000|2022-06-08 01:22:00|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|6
1654651330000|2022-06-08 01:22:10|1077.2|1076.6|1076.7|1076.1|1077.2|1076.6|1076.7|1076.1|2
1654651380000|2022-06-08 01:23:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|17
1654651390000|2022-06-08 01:23:10|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1654651440000|2022-06-08 01:24:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|2
1654651490000|2022-06-08 01:24:50|||||||||1
1654651500000|2022-06-08 01:25:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|2
1654651520000|2022-06-08 01:25:20|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|0
1654651530000|2022-06-08 01:25:30|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1654651540000|2022-06-08 01:25:40|1075.9|1075.3|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|1
1654651550000|2022-06-08 01:25:50|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|1
1654651580000|2022-06-08 01:26:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|3
1654651620000|2022-06-08 01:27:00|1075.4|1074.8|1075.4|1074.8|1075.6|1075|1075.4|1074.8|7
1654651630000|2022-06-08 01:27:10|||||||||1
1654651640000|2022-06-08 01:27:20|1075.3|1074.7|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|4
1654651650000|2022-06-08 01:27:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|2
1654651670000|2022-06-08 01:27:50|||||||||1
1654651680000|2022-06-08 01:28:00|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|3
1654651710000|2022-06-08 01:28:30|1075.5||1075.5||1075.5||1075.5||4
1654651760000|2022-06-08 01:29:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|2
1654651770000|2022-06-08 01:29:30|1075.1|1074.5|1075.2|1074.6|1075.2|1074.6|1075.1|1074.5|0
1654651780000|2022-06-08 01:29:40|1075.8|1074.8|1075.5|1074.5|1075.8|1074.8|1075.5|1074.5|1
1654651800000|2022-06-08 01:30:00|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654651810000|2022-06-08 01:30:10|1075.5|1074.5|1075.3|1074.3|1075.5|1074.5|1075.1|1074.3|0
1654651860000|2022-06-08 01:31:00|1075.5|1074.5|1075.4|1074.4|1075.5|1074.5|1075.4|1074.4|4
1654651870000|2022-06-08 01:31:10|1075.6|1074.1|1075.3|1074.3|1075.6|1074.4|1075.3|1074.1|0
1654651890000|2022-06-08 01:31:30|1075.1|1074.5|1075.4|1074.4|1075.5|1074.5|1075.1|1074.4|0
1654651900000|2022-06-08 01:31:40|1075.5|1074.5|1075.4|1074.8|1075.5|1074.8|1075.4|1074.5|0
1654651910000|2022-06-08 01:31:50|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.4|1074.4|0
1654651920000|2022-06-08 01:32:00|1075.4|1074.4|1075.1|1074.5|1075.4|1074.5|1075.1|1074.4|0
1654651950000|2022-06-08 01:32:30|1075.4|1074.8|1075.4|1074.4|1075.4|1074.8|1075.4|1074.4|1
1654651960000|2022-06-08 01:32:40|1075.5|1074.5|1075.4|1074.4|1075.5|1074.5|1075.4|1074.4|0
1654652010000|2022-06-08 01:33:30|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1
1654652030000|2022-06-08 01:33:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|2
1654652130000|2022-06-08 01:35:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654652150000|2022-06-08 01:35:50|||||||||1
1654652160000|2022-06-08 01:36:00|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654652190000|2022-06-08 01:36:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654652260000|2022-06-08 01:37:40|||||||||1
1654652320000|2022-06-08 01:38:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|1
1654652330000|2022-06-08 01:38:50|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1
1654652350000|2022-06-08 01:39:10|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654652370000|2022-06-08 01:39:30|1075.2|1074.6|1075.1|1074.5|1075.4|1074.8|1075.1|1074.5|8
1654652380000|2022-06-08 01:39:40|1075.4|1074.8|1075.5|1074.9|1075.5|1074.9|1075.4|1074.8|0
1654652390000|2022-06-08 01:39:50|1076.2|1075.2|1076.4|1075.8|1076.4|1075.8|1076.1|1075.2|4
1654652400000|2022-06-08 01:40:00|1076.7|1076.1|1076.7|1075.7|1076.8|1076.1|1076.4|1075.7|13
1654652410000|2022-06-08 01:40:10|1076.4|1075.8|1076.5|1075.5|1076.5|1075.8|1076.4|1075.5|0
1654652420000|2022-06-08 01:40:20|1076.1|1075.3|1076.6|1076|1076.6|1076|1076.1|1075.3|3
1654652430000|2022-06-08 01:40:30|1076.9|1075.9|1076.6|1076|1076.9|1076|1076.6|1075.9|0
1654652450000|2022-06-08 01:40:50|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1
1654652460000|2022-06-08 01:41:00|1077.1|1076.3|1076.4|1075.4|1077.1|1076.3|1076.4|1075.4|2
1654652470000|2022-06-08 01:41:10|1076.5|1075.5|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|0
1654652480000|2022-06-08 01:41:20|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654652520000|2022-06-08 01:42:00|1075.9|1075|1075.7|1074.7|1075.9|1075|1075.6|1074.7|1
1654652540000|2022-06-08 01:42:20|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1654652560000|2022-06-08 01:42:40|1075.4|1074.4|1075.7|1074.7|1075.7|1074.7|1075.4|1074.4|0
1654652580000|2022-06-08 01:43:00|1075.5|1074.9|1075.7|1074.7|1075.7|1075|1075.5|1074.7|0
1654652600000|2022-06-08 01:43:20|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1654652630000|2022-06-08 01:43:50|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1
1654652690000|2022-06-08 01:44:50|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1
1654652740000|2022-06-08 01:45:40|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1654652760000|2022-06-08 01:46:00|1075.6|1075|1075.8|1074.8|1075.8|1075|1075.6|1074.7|1
1654652780000|2022-06-08 01:46:20|1075.7|1074.7|1075.4|1074.4|1075.7|1074.7|1075.4|1074.4|1
1654652790000|2022-06-08 01:46:30|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.4|1074.4|0
1654652800000|2022-06-08 01:46:40|1075.4|1074.4|1075.5|1074.5|1075.5|1074.5|1075.4|1074.4|0
1654652810000|2022-06-08 01:46:50|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1654652840000|2022-06-08 01:47:20|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|2
1654652870000|2022-06-08 01:47:50|||||||||5
1654652880000|2022-06-08 01:48:00|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|1
1654652890000|2022-06-08 01:48:10|1075.2|1074.6|1075.5|1074.5|1075.5|1074.6|1075.2|1074.5|3
1654652910000|2022-06-08 01:48:30|1075.2|1074.6|1075.5|1074.5|1075.5|1074.6|1075.2|1074.4|0
1654652920000|2022-06-08 01:48:40|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654652930000|2022-06-08 01:48:50|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1654652990000|2022-06-08 01:49:50|1075.3|1074.7|1075.5|1074.5|1075.5|1074.7|1075.3|1074.5|1
1654653000000|2022-06-08 01:50:00|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|2
1654653020000|2022-06-08 01:50:20|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1654653030000|2022-06-08 01:50:30|1075.8|1074.8|1075.8|1074.8|1075.9|1074.8|1075.8|1074.4|0
1654653050000|2022-06-08 01:50:50|1076|1074.5|1075.8|1074.8|1076|1074.8|1075.8|1074.5|0
1654653060000|2022-06-08 01:51:00|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1654653070000|2022-06-08 01:51:10|1075.4|1074.8|1075.5|1074.5|1075.6|1074.8|1075.4|1074.5|1
1654653100000|2022-06-08 01:51:40|1075.4|1074.4|1075.5|1074.5|1075.5|1074.5|1075.4|1074.4|0
1654653110000|2022-06-08 01:51:50|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1654653120000|2022-06-08 01:52:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1654653130000|2022-06-08 01:52:10|1075.1||1075.1||1075.1||1075.1||0
1654653170000|2022-06-08 01:52:50|1075.4|1074.4|1075.2|1074.6|1075.4|1074.6|1075.2|1074.4|1
1654653180000|2022-06-08 01:53:00|1075.1|1074.5|1075.2|1074.6|1075.2|1074.6|1075|1074.4|3
1654653200000|2022-06-08 01:53:20|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1654653230000|2022-06-08 01:53:50|1075.6|1074.6|1075.9|1074.4|1075.9|1074.6|1075.6|1074.4|0
1654653240000|2022-06-08 01:54:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1654653290000|2022-06-08 01:54:50|1075.2|1074.6|1075.5|1074.5|1075.5|1074.6|1075.2|1074.4|1
1654653330000|2022-06-08 01:55:30|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654653370000|2022-06-08 01:56:10|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|2
1654653410000|2022-06-08 01:56:50|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654653420000|2022-06-08 01:57:00|1075.7|1074.7|1075.6|1074.6|1075.7|1074.8|1075.4|1074.6|0
1654653430000|2022-06-08 01:57:10|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1654653470000|2022-06-08 01:57:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|1
1654653540000|2022-06-08 01:59:00|1075.5|1074.9|1075.5|1074.9|1075.6|1075|1075.5|1074.9|0
1654653550000|2022-06-08 01:59:10|1075.6|1075|1075.8|1074.8|1075.8|1075|1075.5|1074.8|1
1654653590000|2022-06-08 01:59:50|||||||||1
1654653600000|2022-06-08 02:00:00|1075.4|1074.7|1075.4|1074.8|1075.8|1074.8|1075.4|1074.7|0
1654653610000|2022-06-08 02:00:10|1075.3|1074.7|1074.9|1074.3|1075.3|1074.7|1074.9|1074.3|4
1654653620000|2022-06-08 02:00:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654653630000|2022-06-08 02:00:30|1075.3|1074.7|1075.3|1074.3|1075.5|1074.7|1075.3|1074.3|1
1654653650000|2022-06-08 02:00:50|1074.9|1074.5|1075.5|1074.5|1075.5|1074.5|1074.9|1074.5|0
1654653660000|2022-06-08 02:01:00|1075.3|1074.7|1075.5|1074.5|1075.6|1075|1075.3|1074.5|0
1654653680000|2022-06-08 02:01:20|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654653710000|2022-06-08 02:01:50|1075.8|1075|1075.6|1075|1075.8|1075|1075.6|1075|0
1654653720000|2022-06-08 02:02:00|1075.4|1074.8|1075.8|1074.8|1075.8|1074.9|1075.4|1074.7|1
1654653750000|2022-06-08 02:02:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1654653760000|2022-06-08 02:02:40|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1
1654653810000|2022-06-08 02:03:30|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1654653890000|2022-06-08 02:04:50|1075.6|1075|1076.1|1075.5|1076.1|1075.5|1075.6|1075|1
1654653900000|2022-06-08 02:05:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1
1654653910000|2022-06-08 02:05:10|1076.4|1075.4|1076.5|1075.5|1076.5|1075.5|1076.4|1075.4|10
1654653920000|2022-06-08 02:05:20|1076.9|1075.9|1076.8|1075.8|1077|1076.3|1076.8|1075.8|2
1654653970000|2022-06-08 02:06:10|1076.4|1075.7|1076.2|1075.6|1076.4|1075.7|1076.2|1075.6|1
1654653980000|2022-06-08 02:06:20|1076.5|1075.5|1076.8|1075.8|1076.8|1076|1076.4|1075.5|2
1654653990000|2022-06-08 02:06:30|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1654654010000|2022-06-08 02:06:50|1076.5|1075.9|1076.9|1075.9|1076.9|1075.9|1076.5|1075.9|0
1654654020000|2022-06-08 02:07:00|1076.6|1076|1076.9|1076.3|1076.9|1076.3|1076.6|1076|1
1654654050000|2022-06-08 02:07:30|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|4
1654654080000|2022-06-08 02:08:00|1077.1|1076.5|1077.2|1076.2|1077.3|1076.5|1077.1|1076.2|1
1654654100000|2022-06-08 02:08:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1
1654654110000|2022-06-08 02:08:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654654120000|2022-06-08 02:08:40|1077.3|1076.2|1077|1076|1077.3|1076.2|1077|1076|1
1654654130000|2022-06-08 02:08:50|1076.8|1076.2|1077|1076|1077|1076.2|1076.8|1075.9|0
1654654140000|2022-06-08 02:09:00|1076.8|1076.2|1077.2|1076.2|1077.2|1076.3|1076.8|1076.2|0
1654654150000|2022-06-08 02:09:10|||||||||4
1654654160000|2022-06-08 02:09:20|1077.4|1076.4|1077.4|1076.4|1077.4|1076.6|1077.2|1076.4|2
1654654170000|2022-06-08 02:09:30|1077.3|1076.3|1077.4|1076.8|1077.4|1076.8|1077.3|1076.3|1
1654654190000|2022-06-08 02:09:50||1076.4||1076.4||1076.4||1076.4|0
1654654200000|2022-06-08 02:10:00|1077.1|1076.5|1077.2|1076.2|1077.4|1076.5|1077.1|1076.2|0
1654654210000|2022-06-08 02:10:10|1077|1076.4|1077.5|1076.5|1077.5|1076.5|1077|1076.4|0
1654654230000|2022-06-08 02:10:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654654260000|2022-06-08 02:11:00|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|0
1654654280000|2022-06-08 02:11:20|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1
1654654290000|2022-06-08 02:11:30|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|0
1654654330000|2022-06-08 02:12:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654654340000|2022-06-08 02:12:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654654380000|2022-06-08 02:13:00|1077.3|1076.7|1077.3|1076.7|1077.4|1076.7|1077.3|1076.4|1
1654654390000|2022-06-08 02:13:10|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654654400000|2022-06-08 02:13:20|1077.3|1076.7|1077|1076|1077.3|1076.7|1077|1076|2
1654654420000|2022-06-08 02:13:40|1077.2|1076.2|1077.4|1076.4|1077.4|1076.4|1077.2|1076.2|1
1654654430000|2022-06-08 02:13:50|1077.6|1076.1|1076.9|1076.3|1077.6|1076.3|1076.9|1076.1|0
1654654450000|2022-06-08 02:14:10|||||||||1
1654654480000|2022-06-08 02:14:40|1077|1076|1077|1076|1077|1076|1077|1076|0
1654654490000|2022-06-08 02:14:50|||||||||1
1654654500000|2022-06-08 02:15:00|1076.7|1076.1|1076.9|1075.9|1076.9|1076.1|1076.6|1075.8|0
1654654510000|2022-06-08 02:15:10|1076.7|1076.1|1076.9|1075.9|1076.9|1076.1|1076.6|1075.8|0
1654654520000|2022-06-08 02:15:20|1077.4|1076.3|1077.4|1076.4|1077.4|1076.4|1077.4|1076.3|1
1654654640000|2022-06-08 02:17:20|1077.3|1076.7|1077.6|1077|1077.6|1077|1077.3|1076.7|0
1654654660000|2022-06-08 02:17:40|1077.3|1076.3|1077.4|1076.4|1077.5|1076.5|1077.3|1076.3|2
1654654710000|2022-06-08 02:18:30|1077.5|1076.9|1077.4|1076.4|1077.5|1076.9|1077.4|1076.4|0
1654654730000|2022-06-08 02:18:50|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654654740000|2022-06-08 02:19:00|1077.2|1076.2|1076.9|1076.3|1077.3|1076.3|1076.9|1076.2|1
1654654750000|2022-06-08 02:19:10|||||||||1
1654654760000|2022-06-08 02:19:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|2
1654654780000|2022-06-08 02:19:40|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1
1654654790000|2022-06-08 02:19:50|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|0
1654654840000|2022-06-08 02:20:40|||||||||1
1654654860000|2022-06-08 02:21:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1
1654654870000|2022-06-08 02:21:10|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654654880000|2022-06-08 02:21:20|1076.8|1075.8|1076.6|1076|1076.8|1076|1076.6|1075.8|0
1654654920000|2022-06-08 02:22:00|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654654950000|2022-06-08 02:22:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1654654960000|2022-06-08 02:22:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654654980000|2022-06-08 02:23:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1654655010000|2022-06-08 02:23:30|1076.4|1075.8|1076.1|1075.5|1076.5|1075.8|1076.1|1075.4|5
1654655100000|2022-06-08 02:25:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.5|1076.1|1075.4|0
1654655120000|2022-06-08 02:25:20|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|0
1654655140000|2022-06-08 02:25:40|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|2
1654655210000|2022-06-08 02:26:50|1076.9|1075.9|1077.2|1076.2|1077.2|1076.3|1076.9|1075.9|1
1654655220000|2022-06-08 02:27:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654655230000|2022-06-08 02:27:10|||||||||1
1654655240000|2022-06-08 02:27:20|1077.1|1076.5|1076.6|1075.6|1077.1|1076.5|1076.6|1075.6|2
1654655250000|2022-06-08 02:27:30|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1654655260000|2022-06-08 02:27:40|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654655270000|2022-06-08 02:27:50|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1654655280000|2022-06-08 02:28:00|1076.7|1075.7|1076.9|1075.9|1077|1076|1076.6|1075.5|0
1654655290000|2022-06-08 02:28:10|1076.8|1075.8|1076.7|1075.7|1076.8|1075.8|1076.4|1075.7|0
1654655340000|2022-06-08 02:29:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1
1654655350000|2022-06-08 02:29:10|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1654655390000|2022-06-08 02:29:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654655410000|2022-06-08 02:30:10|1076.7|1075.7|1076.4|1075.8|1076.8|1075.8|1076.4|1075.7|4
1654655420000|2022-06-08 02:30:20|1076.5|1075.5|1076.1|1075.5|1076.5|1075.5|1076.1|1075.5|0
1654655430000|2022-06-08 02:30:30|1076.5|1075.3|1076.5|1075.5|1076.5|1075.7|1076.1|1075.3|0
1654655460000|2022-06-08 02:31:00|1076.8|1075.8|1076.5|1075.5|1076.8|1075.8|1076.4|1075.5|0
1654655480000|2022-06-08 02:31:20|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654655540000|2022-06-08 02:32:20|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1654655560000|2022-06-08 02:32:40|1076.6|1076|1076.9|1076.3|1076.9|1076.3|1076.6|1076|10
1654655570000|2022-06-08 02:32:50|1077|1076|1077.1|1076.5|1077.1|1076.5|1076.9|1076|2
1654655580000|2022-06-08 02:33:00|1077|1076|1077|1076|1077|1076|1077|1076|0
1654655590000|2022-06-08 02:33:10|1076.6||1076.6||1076.6||1076.6||0
1654655600000|2022-06-08 02:33:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654655630000|2022-06-08 02:33:50|||||||||1
1654655640000|2022-06-08 02:34:00|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|1
1654655680000|2022-06-08 02:34:40|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|0
1654655690000|2022-06-08 02:34:50|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|0
1654655700000|2022-06-08 02:35:00|1076.5|1075.9|1076.5|1075.5|1076.5|1075.9|1076.4|1075.5|0
1654655730000|2022-06-08 02:35:30|1076.2|1075.6|1076.8|1075.8|1076.8|1075.8|1076.2|1075.6|5
1654655740000|2022-06-08 02:35:40|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|0
1654655760000|2022-06-08 02:36:00|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|0
1654655790000|2022-06-08 02:36:30|1076.9|1076.3|1076.6|1076|1077|1076.3|1076.6|1076|0
1654655800000|2022-06-08 02:36:40|1077||1077||1077||1077||0
1654655840000|2022-06-08 02:37:20|1076.9|1076.3|1077.4|1076.4|1077.4|1076.5|1076.9|1076.3|2
1654655850000|2022-06-08 02:37:30|1077.5|1076.5|1077.1|1076.5|1077.5|1076.9|1077.1|1076.5|0
1654655860000|2022-06-08 02:37:40|1077.4|1076.8|1077.3|1076.7|1077.5|1076.9|1077.3|1076.7|0
1654655870000|2022-06-08 02:37:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1654655880000|2022-06-08 02:38:00|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654655890000|2022-06-08 02:38:10|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|4
1654655900000|2022-06-08 02:38:20|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654655910000|2022-06-08 02:38:30|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|1
1654656000000|2022-06-08 02:40:00|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.1|1076.5|0
1654656020000|2022-06-08 02:40:20|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|0
1654656030000|2022-06-08 02:40:30|1076.7|1076.1|1076.9|1076.3|1077|1076.4|1076.7|1076.1|0
1654656040000|2022-06-08 02:40:40|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654656050000|2022-06-08 02:40:50|1077|1076|1077|1076|1077|1076|1077|1076|1
1654656060000|2022-06-08 02:41:00|1076.9|1075.9|1077|1076|1077|1076|1076.9|1075.9|0
1654656080000|2022-06-08 02:41:20|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1654656110000|2022-06-08 02:41:50|1076.7|1076.1|1076.8|1075.8|1077|1076.2|1076.7|1075.8|0
1654656120000|2022-06-08 02:42:00|1076.6|1076|1076.8|1075.8|1076.8|1076|1076.6|1075.8|0
1654656130000|2022-06-08 02:42:10|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1654656140000|2022-06-08 02:42:20|1076.8|1075.8|1076.7|1076.1|1076.8|1076.1|1076.7|1075.8|3
1654656160000|2022-06-08 02:42:40|1076.6|1076|1076.7|1075.7|1076.8|1076|1076.6|1075.6|0
1654656170000|2022-06-08 02:42:50|1076.8|1075.8|1076.9|1076.3|1076.9|1076.3|1076.6|1075.8|0
1654656190000|2022-06-08 02:43:10|1077|1076|1077.1|1076.1|1077.1|1076.1|1077|1076|0
1654656210000|2022-06-08 02:43:30|1077.2|1076.2|1077.5|1076.5|1077.5|1076.5|1077.2|1076.2|2
1654656220000|2022-06-08 02:43:40|1077.3|1076.3|1077.2|1076.2|1077.4|1076.3|1077.2|1075.9|0
1654656230000|2022-06-08 02:43:50|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654656250000|2022-06-08 02:44:10|1077.2|1076.2|1077.2|1076.2|1077.3|1076.3|1077.2|1075.8|0
1654656270000|2022-06-08 02:44:30|1076.9|1076.3|1077.2|1076.2|1077.3|1076.3|1076.9|1076.2|0
1654656340000|2022-06-08 02:45:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654656350000|2022-06-08 02:45:50|1077.4|1076.4|1077.5|1076.5|1077.5|1076.5|1077.4|1076.4|2
1654656360000|2022-06-08 02:46:00|1077.4|1076.4|1077.1|1076.5|1077.4|1076.5|1077.1|1076.4|0
1654656370000|2022-06-08 02:46:10|1077|1076.4|1076.6|1076|1077|1076.4|1076.6|1076|1
1654656380000|2022-06-08 02:46:20|1076.9|1075.9|1076.9|1076.3|1077|1076.3|1076.7|1075.9|0
1654656470000|2022-06-08 02:47:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1
1654656480000|2022-06-08 02:48:00|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654656520000|2022-06-08 02:48:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654656530000|2022-06-08 02:48:50|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|0
1654656540000|2022-06-08 02:49:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|2
1654656550000|2022-06-08 02:49:10|1076.3|1075.7|1076.2|1075.6|1076.3|1075.7|1076.2|1075.6|0
1654656560000|2022-06-08 02:49:20|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|1
1654656640000|2022-06-08 02:50:40|1076.7|1075.7|1076.6|1076|1076.7|1076|1076.6|1075.7|0
1654656680000|2022-06-08 02:51:20|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1
1654656710000|2022-06-08 02:51:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654656730000|2022-06-08 02:52:10|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|0
1654656780000|2022-06-08 02:53:00|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1654656840000|2022-06-08 02:54:00|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|2
1654656880000|2022-06-08 02:54:40|1077.7|1076.7|1078|1077.4|1078|1077.4|1077.6|1076.7|1
1654656900000|2022-06-08 02:55:00|1078.1|1077.5|1078.3|1077.7|1078.3|1077.7|1078.1|1077.5|1
1654656960000|2022-06-08 02:56:00|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|3
1654656970000|2022-06-08 02:56:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1
1654657000000|2022-06-08 02:56:40|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1654657010000|2022-06-08 02:56:50||1077.8||1077.8||1077.8||1077.8|0
1654657030000|2022-06-08 02:57:10|1078.2|1077.6|1078.5|1077.9|1078.5|1077.9|1078.2|1077.6|0
1654657060000|2022-06-08 02:57:40|||||||||1
1654657100000|2022-06-08 02:58:20|1078.4|1077.8|1078.4|1077.4|1078.4|1077.8|1078.4|1077.4|0
1654657110000|2022-06-08 02:58:30|1078.2|1077.6|1077.9|1077.3|1078.2|1077.6|1077.9|1077.2|0
1654657120000|2022-06-08 02:58:40|1078.2|1077.2|1078|1077.4|1078.3|1077.4|1078|1077.2|0
1654657130000|2022-06-08 02:58:50|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|2
1654657140000|2022-06-08 02:59:00|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1
1654657150000|2022-06-08 02:59:10|1078|1077.4|1077.9|1077.3|1078.1|1077.4|1077.9|1077.1|0
1654657170000|2022-06-08 02:59:30|1078.1|1077.1|1077.9|1077.3|1078.1|1077.3|1077.9|1077.1|0
1654657210000|2022-06-08 03:00:10|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654657230000|2022-06-08 03:00:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654657240000|2022-06-08 03:00:40|1078.1|1077.1|1078.2|1077.2|1078.2|1077.2|1078.1|1077.1|0
1654657250000|2022-06-08 03:00:50|1078|1077.4|1078|1077.4|1078.2|1077.4|1078|1077.2|0
1654657260000|2022-06-08 03:01:00|1077.9|1077.3|1077.9|1077.3|1078.2|1077.4|1077.9|1077.1|0
1654657280000|2022-06-08 03:01:20|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654657290000|2022-06-08 03:01:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654657350000|2022-06-08 03:02:30|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654657370000|2022-06-08 03:02:50|1078|1077.4|1077.9|1077.3|1078.2|1077.4|1077.9|1077.1|0
1654657380000|2022-06-08 03:03:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1654657390000|2022-06-08 03:03:10|1078.2|1077.2|1078.2|1077.2|1078.2|1077.3|1077.9|1077.2|0
1654657420000|2022-06-08 03:03:40|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654657440000|2022-06-08 03:04:00|1078.1|1077.1|1078.1|1077.5|1078.1|1077.5|1078.1|1077.1|0
1654657450000|2022-06-08 03:04:10|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078.2|1077.6|0
1654657460000|2022-06-08 03:04:20|1078.4|1077.8|1078.7|1077.7|1078.8|1078|1078.4|1077.7|1
1654657500000|2022-06-08 03:05:00|1078.9|1077.4|1078.7|1077.7|1078.9|1077.7|1078.7|1077.4|0
1654657540000|2022-06-08 03:05:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654657550000|2022-06-08 03:05:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654657560000|2022-06-08 03:06:00|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.9|1077.3|0
1654657610000|2022-06-08 03:06:50|1077.7|1077.1|1078.3|1077.3|1078.3|1077.3|1077.7|1077.1|0
1654657620000|2022-06-08 03:07:00|1077.9||1077.9||1077.9||1077.9||0
1654657650000|2022-06-08 03:07:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654657660000|2022-06-08 03:07:40|||||||||2
1654657670000|2022-06-08 03:07:50||1077||1077||1077||1077|2
1654657680000|2022-06-08 03:08:00|1077.8|1076.8|1077.7|1076.7|1077.8|1076.8|1077.7|1076.7|0
1654657690000|2022-06-08 03:08:10|1077.4|1076.8|1077.7|1076.7|1077.7|1076.8|1077.4|1076.7|1
1654657730000|2022-06-08 03:08:50|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1
1654657740000|2022-06-08 03:09:00|1077.1|1076.5|1077.2|1076.2|1077.2|1076.5|1077.1|1076.2|0
1654657750000|2022-06-08 03:09:10|1077|1076.4|1077.1|1076.5|1077.1|1076.5|1077|1076.4|0
1654657780000|2022-06-08 03:09:40|1077.2|1076.2|1076.9|1076.3|1077.2|1076.3|1076.9|1076.2|0
1654657790000|2022-06-08 03:09:50|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1077|1076.2|1
1654657850000|2022-06-08 03:10:50|||||||||2
1654657870000|2022-06-08 03:11:10|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|1
1654657900000|2022-06-08 03:11:40|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1
1654657920000|2022-06-08 03:12:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1
1654657930000|2022-06-08 03:12:10|1076.2|1075.2|1076.8|1075.8|1076.8|1075.8|1076.2|1075.2|2
1654657950000|2022-06-08 03:12:30|1076.5|1075.5|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|0
1654657960000|2022-06-08 03:12:40|1076.5|1075.5|1076.5|1075.5|1076.6|1075.8|1076.4|1075.5|0
1654657980000|2022-06-08 03:13:00|1076.4|1075.4|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|0
1654657990000|2022-06-08 03:13:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1654658000000|2022-06-08 03:13:20|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1654658010000|2022-06-08 03:13:30|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1654658020000|2022-06-08 03:13:40|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1654658030000|2022-06-08 03:13:50|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.4|1075.4|2
1654658040000|2022-06-08 03:14:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1654658050000|2022-06-08 03:14:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1654658080000|2022-06-08 03:14:40|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1
1654658090000|2022-06-08 03:14:50|1076|1075.4|1076.3|1075.3|1076.3|1075.4|1075.9|1075.3|1
1654658130000|2022-06-08 03:15:30|1076|1075.4|1075.8|1074.8|1076.2|1075.4|1075.8|1074.8|0
1654658140000|2022-06-08 03:15:40|1075.5|1074.9|1076|1075|1076|1075|1075.5|1074.9|1
1654658150000|2022-06-08 03:15:50|1075.9|1075.3|1076.2|1075.6|1076.2|1075.6|1075.9|1075.3|9
1654658160000|2022-06-08 03:16:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654658170000|2022-06-08 03:16:10|1075.9|1075.3|1075.6|1075|1075.9|1075.3|1075.6|1075|5
1654658180000|2022-06-08 03:16:20|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|0
1654658230000|2022-06-08 03:17:10|1076.3|1074.8|1075.6|1075|1076.3|1075|1075.6|1074.8|0
1654658240000|2022-06-08 03:17:20|1075.9|1074.9|1075.5|1074.9|1075.9|1074.9|1075.5|1074.8|2
1654658250000|2022-06-08 03:17:30|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1654658260000|2022-06-08 03:17:40|1076|1075|1075.8|1074.8|1076|1075|1075.8|1074.8|6
1654658270000|2022-06-08 03:17:50|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1654658280000|2022-06-08 03:18:00|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.5|1074.9|0
1654658380000|2022-06-08 03:19:40|1075.4|1074.8|1075.1|1074.5|1075.4|1074.8|1075.1|1074.5|2
1654658410000|2022-06-08 03:20:10|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|1
1654658420000|2022-06-08 03:20:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|3
1654658430000|2022-06-08 03:20:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1654658440000|2022-06-08 03:20:40|1075.1|1074.5|1075.2|1074.6|1075.2|1074.6|1075.1|1074.5|0
1654658450000|2022-06-08 03:20:50|1075.5|1074.5|1075.5|1074.9|1075.5|1074.9|1075.5|1074.5|0
1654658460000|2022-06-08 03:21:00|1075.6|1074.6|1075.5|1074.9|1075.6|1074.9|1075.5|1074.6|0
1654658510000|2022-06-08 03:21:50|1075.6|1074.6|1075.5|1074.5|1075.6|1074.6|1075.5|1074.5|0
1654658560000|2022-06-08 03:22:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654658580000|2022-06-08 03:23:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1654658590000|2022-06-08 03:23:10|1075.7|1075.1|1076|1075.4|1076|1075.4|1075.7|1075.1|1
1654658600000|2022-06-08 03:23:20|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1654658640000|2022-06-08 03:24:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1654658650000|2022-06-08 03:24:10|1076.5|1075.5|1076.4|1075.4|1076.5|1075.5|1076.4|1075.4|0
1654658680000|2022-06-08 03:24:40|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|0
1654658700000|2022-06-08 03:25:00|1076|1075.4|1076.4|1075.4|1076.4|1075.4|1076|1075.4|0
1654658720000|2022-06-08 03:25:20|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|1
1654658770000|2022-06-08 03:26:10|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|0
1654658780000|2022-06-08 03:26:20|1075.5|1074.8|1075.5|1074.9|1075.5|1074.9|1075.5|1074.8|11
1654658790000|2022-06-08 03:26:30|1075.4|1074.8|1075.5|1074.9|1075.7|1074.9|1075.4|1074.7|0
1654658810000|2022-06-08 03:26:50|1075.8|1074.8|1075.8|1074.8|1075.8|1075.1|1075.5|1074.8|2
1654658820000|2022-06-08 03:27:00|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1654658830000|2022-06-08 03:27:10|1075.5|1074.9|1075.9|1075.3|1075.9|1075.3|1075.5|1074.9|3
1654658840000|2022-06-08 03:27:20|1076.2|1075.2|1076.2|1075.2|1076.3|1075.5|1076.1|1075.2|0
1654658880000|2022-06-08 03:28:00|1075.9|1075.3|1075.6|1075|1075.9|1075.3|1075.6|1075|0
1654658890000|2022-06-08 03:28:10|1075.8|1074.8|1075.5|1074.9|1076|1075.1|1075.5|1074.8|0
1654658900000|2022-06-08 03:28:20|1075.7|1074.7|1075.8|1074.8|1075.8|1075|1075.5|1074.7|0
1654658910000|2022-06-08 03:28:30|||||||||15
1654658920000|2022-06-08 03:28:40|1075.6|1075|1076|1075|1076|1075|1075.6|1075|0
1654658930000|2022-06-08 03:28:50|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1654658960000|2022-06-08 03:29:20|1076.2|1074.7|1076.3|1075.3|1076.3|1075.3|1076.2|1074.7|0
1654658980000|2022-06-08 03:29:40|1076.2|1075.2|1076.2|1075.2|1076.3|1075.3|1076|1075|0
1654659000000|2022-06-08 03:30:00|1076|1075|1076.3|1075.3|1076.3|1075.3|1076|1075|0
1654659010000|2022-06-08 03:30:10|1076.1|1075.5|1076.4|1075.4|1076.4|1075.5|1076.1|1075.2|0
1654659020000|2022-06-08 03:30:20|1076.1|1075.5|1076.3|1075.3|1076.3|1075.5|1076.1|1075.3|0
1654659050000|2022-06-08 03:30:50|1076.1|1075.5|1076.4|1075.4|1076.4|1075.5|1076.1|1075.3|0
1654659070000|2022-06-08 03:31:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1654659110000|2022-06-08 03:31:50|1076.6|1075.6|1076.1|1075.5|1076.6|1075.6|1076.1|1075.5|0
1654659120000|2022-06-08 03:32:00|1076.4|1075.4|1076.5|1075.5|1076.5|1075.5|1076.4|1075.4|0
1654659130000|2022-06-08 03:32:10|1076.1||1076.1||1076.1||1076.1||0
1654659150000|2022-06-08 03:32:30|1076.3|1075.3|1076.2|1075.2|1076.5|1075.3|1076.2|1074.9|1
1654659180000|2022-06-08 03:33:00|1076.4|1074.9|1076.2|1075.2|1076.4|1075.2|1076.2|1074.9|0
1654659190000|2022-06-08 03:33:10|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1654659200000|2022-06-08 03:33:20|1076.3|1074.8|1076|1075|1076.3|1075|1076|1074.8|0
1654659240000|2022-06-08 03:34:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1654659250000|2022-06-08 03:34:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1654659270000|2022-06-08 03:34:30|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1654659280000|2022-06-08 03:34:40|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1075|0
1654659300000|2022-06-08 03:35:00|1076|1075|1075.9|1075.3|1076|1075.3|1075.9|1075|0
1654659340000|2022-06-08 03:35:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654659350000|2022-06-08 03:35:50|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1654659400000|2022-06-08 03:36:40|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654659410000|2022-06-08 03:36:50|1076.2|1075.6|1076.3|1075.7|1076.3|1075.7|1076.2|1075.6|1
1654659420000|2022-06-08 03:37:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654659440000|2022-06-08 03:37:20|1076.8|1075.9|1076.5|1075.9|1076.8|1075.9|1076.5|1075.9|1
1654659450000|2022-06-08 03:37:30|1076.6|1076|1076.9|1076.3|1076.9|1076.3|1076.6|1076|1
1654659460000|2022-06-08 03:37:40|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|3
1654659510000|2022-06-08 03:38:30|1077.3|1076.3|1077.5|1076.5|1077.5|1076.5|1077.3|1076.3|0
1654659530000|2022-06-08 03:38:50|1077.1||1077.1||1077.1||1077.1||0
1654659540000|2022-06-08 03:39:00|1077.5||1077.5||1077.5||1077.5||1
1654659560000|2022-06-08 03:39:20|1077.7|1076.9|1077.6|1077|1077.7|1077|1077.6|1076.7|2
1654659590000|2022-06-08 03:39:50|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|5
1654659600000|2022-06-08 03:40:00|1078|1076.9|1077.9|1076.9|1078|1077|1077.9|1076.9|3
1654659610000|2022-06-08 03:40:10|1078|1077|1077.6|1077|1078|1077|1077.6|1077|0
1654659680000|2022-06-08 03:41:20|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1
1654659690000|2022-06-08 03:41:30|1078|1077|1078|1077|1078|1077|1078|1077|0
1654659700000|2022-06-08 03:41:40|1077.6|1076.9|1077.9|1076.9|1077.9|1076.9|1077.6|1076.9|0
1654659720000|2022-06-08 03:42:00|1078|1077|1078|1077|1078|1077|1078|1077|0
1654659730000|2022-06-08 03:42:10|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1654659740000|2022-06-08 03:42:20|1078.1|1077.1|1078.2|1077.2|1078.2|1077.2|1078.1|1077.1|0
1654659760000|2022-06-08 03:42:40|1078|1077.4|1077.9|1077.3|1078|1077.4|1077.9|1077.3|0
1654659770000|2022-06-08 03:42:50|1077.8|1077.2|1078.2|1077.2|1078.2|1077.2|1077.8|1077.2|2
1654659780000|2022-06-08 03:43:00|1078|1077.4|1078.1|1077.5|1078.1|1077.5|1078|1077.4|0
1654659800000|2022-06-08 03:43:20|||||||||1
1654659810000|2022-06-08 03:43:30|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1
1654659820000|2022-06-08 03:43:40|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|3
1654659830000|2022-06-08 03:43:50|1079|1077.5|1078.6|1078|1079|1078|1078.6|1077.5|7
1654659840000|2022-06-08 03:44:00|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|3
1654659860000|2022-06-08 03:44:20|1078.6|1078|1078.4|1077.4|1078.8|1078|1078.4|1077.4|1
1654659870000|2022-06-08 03:44:30|1078.3|1077.7|1078.7|1077.7|1078.7|1077.7|1078.3|1077.5|0
1654659880000|2022-06-08 03:44:40|1079.2|1077.9|1078.9|1077.9|1079.2|1077.9|1078.9|1077.9|0
1654659890000|2022-06-08 03:44:50|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654659900000|2022-06-08 03:45:00|1078.9|1078.3|1078.6|1078|1078.9|1078.3|1078.6|1078|0
1654659910000|2022-06-08 03:45:10|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1654659930000|2022-06-08 03:45:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1654659940000|2022-06-08 03:45:40|1078.9|1077.9|1078.6|1078|1078.9|1078|1078.6|1077.9|0
1654659950000|2022-06-08 03:45:50|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1654659980000|2022-06-08 03:46:20|1078.6|1078|1078.9|1077.9|1078.9|1078|1078.6|1077.9|2
1654660000000|2022-06-08 03:46:40|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|0
1654660040000|2022-06-08 03:47:20|1078.7|1078.1|1078.5|1077.5|1078.7|1078.1|1078.5|1077.5|9
1654660060000|2022-06-08 03:47:40|1078.4|1077.4|1078.2|1077.2|1078.4|1077.4|1078.2|1077.2|0
1654660100000|2022-06-08 03:48:20|1078|1077.4|1077.9|1077.3|1078|1077.4|1077.9|1077.3|0
1654660140000|2022-06-08 03:49:00|1077.7|1077.1|1077.8|1077.2|1077.8|1077.2|1077.7|1077.1|0
1654660150000|2022-06-08 03:49:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654660160000|2022-06-08 03:49:20|1078|1077|1078|1077|1078|1077|1078|1077|1
1654660200000|2022-06-08 03:50:00|1077.9|1076.9|1077.8|1077.2|1077.9|1077.2|1077.6|1076.9|1
1654660210000|2022-06-08 03:50:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654660220000|2022-06-08 03:50:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654660230000|2022-06-08 03:50:30|1077.7|1077.1|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|0
1654660240000|2022-06-08 03:50:40|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654660250000|2022-06-08 03:50:50|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654660330000|2022-06-08 03:52:10|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|0
1654660340000|2022-06-08 03:52:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654660350000|2022-06-08 03:52:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654660360000|2022-06-08 03:52:40|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|0
1654660370000|2022-06-08 03:52:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654660380000|2022-06-08 03:53:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654660410000|2022-06-08 03:53:30|1077.8|1077.2|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|0
1654660420000|2022-06-08 03:53:40|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654660430000|2022-06-08 03:53:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654660440000|2022-06-08 03:54:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654660490000|2022-06-08 03:54:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1
1654660500000|2022-06-08 03:55:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1654660530000|2022-06-08 03:55:30|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654660590000|2022-06-08 03:56:30|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1654660630000|2022-06-08 03:57:10|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1654660650000|2022-06-08 03:57:30|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1654660670000|2022-06-08 03:57:50|1078.1|1076.6|1078|1077|1078.1|1077|1078|1076.6|0
1654660760000|2022-06-08 03:59:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654660770000|2022-06-08 03:59:30|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1654660780000|2022-06-08 03:59:40|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654660860000|2022-06-08 04:01:00|1078.1|1077.5|1078.5|1077.5|1078.5|1077.5|1078.1|1077.5|1
1654660900000|2022-06-08 04:01:40|||||||||11
1654661040000|2022-06-08 04:04:00|1078|1077|1078|1077|1078|1077|1078|1077|1
1654661100000|2022-06-08 04:05:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654661110000|2022-06-08 04:05:10|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654661160000|2022-06-08 04:06:00|1077.7|1076.7|1077.8|1076.8|1077.8|1076.8|1077.7|1076.7|1
1654661210000|2022-06-08 04:06:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654661220000|2022-06-08 04:07:00|1077.8|1076.8|1077.8|1076.8|1077.8|1077|1077.6|1076.8|0
1654661240000|2022-06-08 04:07:20|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654661250000|2022-06-08 04:07:30|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1654661270000|2022-06-08 04:07:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654661280000|2022-06-08 04:08:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1
1654661290000|2022-06-08 04:08:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1654661300000|2022-06-08 04:08:20|1077.8|1076.3|1077.5|1076.5|1077.8|1076.6|1077.5|1076.3|1
1654661330000|2022-06-08 04:08:50|1077.1|1076.2|1077.7|1076.2|1077.7|1076.2|1077.1|1076.2|0
1654661340000|2022-06-08 04:09:00|1077.6|1076.1|1077.5|1076.5|1077.6|1076.5|1077.5|1076.1|0
1654661360000|2022-06-08 04:09:20|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654661400000|2022-06-08 04:10:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1654661460000|2022-06-08 04:11:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654661510000|2022-06-08 04:11:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654661520000|2022-06-08 04:12:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1654661580000|2022-06-08 04:13:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654661590000|2022-06-08 04:13:10|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|0
1654661640000|2022-06-08 04:14:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1
1654661700000|2022-06-08 04:15:00|1077.5||1077.5||1077.5||1077.5||0
1654661760000|2022-06-08 04:16:00|1077.1|1076.8|1077.4|1076.8|1077.5|1076.8|1077.1|1076.8|0
1654661790000|2022-06-08 04:16:30|1077.6|1077|1077.8|1076.8|1078|1077|1077.6|1076.8|1
1654661820000|2022-06-08 04:17:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654661860000|2022-06-08 04:17:40|1077.4|1076.8|1077.7|1076.7|1077.7|1076.8|1077.4|1076.6|0
1654661880000|2022-06-08 04:18:00|1077.8|1076.3|1077.5|1076.5|1077.8|1076.5|1077.5|1076.3|0
1654661920000|2022-06-08 04:18:40|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|0
1654661940000|2022-06-08 04:19:00|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654661960000|2022-06-08 04:19:20|1077.5|1076.9|1078|1077|1078|1077|1077.5|1076.9|1
1654661970000|2022-06-08 04:19:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654662010000|2022-06-08 04:20:10|1078|1077.4|1078.1|1077.5|1078.1|1077.5|1078|1077.4|1
1654662060000|2022-06-08 04:21:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|3
1654662120000|2022-06-08 04:22:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654662130000|2022-06-08 04:22:10|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|1
1654662140000|2022-06-08 04:22:20|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654662150000|2022-06-08 04:22:30|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654662180000|2022-06-08 04:23:00|1077.3|1076.7|1077.5|1076.5|1077.5|1076.7|1077.3|1076.5|0
1654662250000|2022-06-08 04:24:10|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1
1654662260000|2022-06-08 04:24:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654662290000|2022-06-08 04:24:50|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654662310000|2022-06-08 04:25:10|1077.8|1076.8|1078|1077|1078|1077.3|1077.6|1076.8|0
1654662430000|2022-06-08 04:27:10|1077.9|1076.9|1077.8|1076.8|1077.9|1076.9|1077.8|1076.8|0
1654662440000|2022-06-08 04:27:20|1077.4||1077.4||1077.4||1077.4||0
1654662490000|2022-06-08 04:28:10|1077.3|1076.7|1077.3|1076.3|1077.3|1076.7|1077.3|1076.3|1
1654662520000|2022-06-08 04:28:40|||||||||1
1654662550000|2022-06-08 04:29:10|||||||||10
1654662560000|2022-06-08 04:29:20|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654662580000|2022-06-08 04:29:40|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|0
1654662590000|2022-06-08 04:29:50|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|9
1654662600000|2022-06-08 04:30:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654662670000|2022-06-08 04:31:10|1077.5|1076.8|1077.4|1076.8|1077.5|1076.8|1077.4|1076.8|0
1654662680000|2022-06-08 04:31:20|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1654662850000|2022-06-08 04:34:10|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|2
1654662900000|2022-06-08 04:35:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1
1654662930000|2022-06-08 04:35:30|||||||||1
1654662970000|2022-06-08 04:36:10|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654663030000|2022-06-08 04:37:10|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1654663120000|2022-06-08 04:38:40|1077.1|1076.1|1077.2|1076.2|1077.3|1076.3|1077.1|1076.1|1
1654663130000|2022-06-08 04:38:50|1077.1|1076.5|1077.2|1076.2|1077.5|1076.5|1077.1|1076.2|0
1654663140000|2022-06-08 04:39:00|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|0
1654663160000|2022-06-08 04:39:20|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|0
1654663310000|2022-06-08 04:41:50|||||||||1
1654663340000|2022-06-08 04:42:20|1077.2|1076.5|1077.2|1076.2|1077.2|1076.5|1077.2|1076.2|2
1654663400000|2022-06-08 04:43:20|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|2
1654663500000|2022-06-08 04:45:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654663510000|2022-06-08 04:45:10|1077.8|1076.8|1078.8|1077.8|1078.8|1077.8|1077.7|1076.8|2
1654663530000|2022-06-08 04:45:30|1078.7|1078.1|1078.4|1077.8|1078.7|1078.1|1078.4|1077.8|25
1654663540000|2022-06-08 04:45:40|1078.5|1077.5|1078.4|1077.8|1078.5|1077.8|1078.4|1077.5|1
1654663590000|2022-06-08 04:46:30|1078.1|1077.5|1078.4|1077.4|1078.4|1077.5|1077.9|1077.2|1
1654663610000|2022-06-08 04:46:50|1078.5|1077.5|1078.3|1077.3|1078.5|1077.5|1078.3|1077.3|0
1654663710000|2022-06-08 04:48:30|1078|1077.4|1078.5|1077.5|1078.5|1077.5|1078|1077.4|0
1654663730000|2022-06-08 04:48:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654663740000|2022-06-08 04:49:00|1078.6|1077.1|1078.6|1077.1|1078.7|1077.2|1078.6|1077.1|1
1654663760000|2022-06-08 04:49:20|1078.7|1077.2|1078.5|1077.5|1078.7|1077.5|1078.5|1077.2|0
1654663800000|2022-06-08 04:50:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654663810000|2022-06-08 04:50:10|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1654663840000|2022-06-08 04:50:40|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1654663850000|2022-06-08 04:50:50|1078.7|1077.7|1078.8|1077.3|1078.8|1077.7|1078.6|1077.3|0
1654663860000|2022-06-08 04:51:00|1078.9|1077.4|1078.7|1077.7|1078.9|1077.7|1078.7|1077.4|0
1654663890000|2022-06-08 04:51:30|1078.5|1077.9|1078.1|1077.5|1078.5|1077.9|1078.1|1077.5|0
1654663900000|2022-06-08 04:51:40|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|0
1654663920000|2022-06-08 04:52:00|1078|1077.4|1078.5|1077.5|1078.5|1077.5|1077.9|1077.3|1
1654663930000|2022-06-08 04:52:10|1078.1|1077.4|1078.4|1077.4|1078.4|1077.4|1078.1|1077.4|3
1654663940000|2022-06-08 04:52:20|1078.2|1077.2|1078.1|1077.1|1078.3|1077.4|1078|1077.1|4
1654663950000|2022-06-08 04:52:30|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654664090000|2022-06-08 04:54:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654664100000|2022-06-08 04:55:00|1078|1077|1078|1077|1078|1077|1077.7|1076.7|1
1654664120000|2022-06-08 04:55:20||1077.4||1077.4||1077.4||1077.4|0
1654664130000|2022-06-08 04:55:30|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1654664170000|2022-06-08 04:56:10|1078.4|1077.4|1078.5|1077.5|1078.5|1077.5|1078.4|1077.4|2
1654664190000|2022-06-08 04:56:30|||||||||1
1654664200000|2022-06-08 04:56:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654664340000|2022-06-08 04:59:00|||||||||1
1654664350000|2022-06-08 04:59:10|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1
1654664360000|2022-06-08 04:59:20|1078|1077.4|1078.1|1077.5|1078.1|1077.5|1078|1077.4|1
1654664370000|2022-06-08 04:59:30|1077.9|1077.3|1077.9|1077.3|1078.2|1077.3|1077.9|1077.2|0
1654664380000|2022-06-08 04:59:40|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1654664390000|2022-06-08 04:59:50|1078|1077.4|1077.9|1077.3|1078|1077.4|1077.9|1077.3|0
1654664400000|2022-06-08 05:00:00|1078.2|1077.2|1078.1|1077.5|1078.3|1077.5|1078.1|1077.2|0
1654664430000|2022-06-08 05:00:30|1078.5||1078.5||1078.5||1078.5||0
1654664440000|2022-06-08 05:00:40|1078.4|1077.8|1078.5|1077.5|1078.5|1077.8|1078.4|1077.5|0
1654664460000|2022-06-08 05:01:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654664470000|2022-06-08 05:01:10|1078.5|1077.9|1078.7|1077.7|1078.7|1077.9|1078.5|1077.7|0
1654664520000|2022-06-08 05:02:00|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1654664620000|2022-06-08 05:03:40|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1654664630000|2022-06-08 05:03:50|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1654664650000|2022-06-08 05:04:10|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1654664660000|2022-06-08 05:04:20|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1654664700000|2022-06-08 05:05:00|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1
1654664710000|2022-06-08 05:05:10|1078.6|1078|1079.2|1077.7|1079.2|1078|1078.6|1077.7|1
1654664740000|2022-06-08 05:05:40|1079|1078|1079|1078|1079|1078|1079|1078|0
1654664820000|2022-06-08 05:07:00|1078.6|1077.8|1078.8|1077.8|1078.8|1077.8|1078.6|1077.8|0
1654664840000|2022-06-08 05:07:20|1079|1078|1079|1078|1079|1078|1079|1078|0
1654664850000|2022-06-08 05:07:30|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1654665000000|2022-06-08 05:10:00|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|2
1654665170000|2022-06-08 05:12:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1654665180000|2022-06-08 05:13:00|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|0
1654665190000|2022-06-08 05:13:10|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1
1654665200000|2022-06-08 05:13:20|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1654665240000|2022-06-08 05:14:00|||||||||1
1654665300000|2022-06-08 05:15:00|1079.1|1078.5|1079.1|1078.5|1079.3|1078.7|1079.1|1078.5|2
1654665400000|2022-06-08 05:16:40|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|0
1654665410000|2022-06-08 05:16:50|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|0
1654665470000|2022-06-08 05:17:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|1
1654665480000|2022-06-08 05:18:00|1079.9|1078.9|1079.9|1079.3|1080.1|1079.3|1079.9|1078.9|0
1654665520000|2022-06-08 05:18:40|||||||||2
1654665570000|2022-06-08 05:19:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|3
1654665580000|2022-06-08 05:19:40|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|1
1654665600000|2022-06-08 05:20:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1
1654665660000|2022-06-08 05:21:00|1080.1|1079.6|1080.2|1079.6|1080.2|1079.6|1080.1|1079.6|1
1654665670000|2022-06-08 05:21:10|1080.6|1079.8|1080.4|1079.8|1080.6|1079.8|1080.4|1079.8|0
1654665680000|2022-06-08 05:21:20|||||||||1
1654665690000|2022-06-08 05:21:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1
1654665720000|2022-06-08 05:22:00|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1
1654665740000|2022-06-08 05:22:20|||||||||1
1654665890000|2022-06-08 05:24:50|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|6
1654665960000|2022-06-08 05:26:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1654665990000|2022-06-08 05:26:30|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1654666010000|2022-06-08 05:26:50|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1
1654666080000|2022-06-08 05:28:00|1079.6|1078.6|1079.7|1078.7|1079.7|1078.7|1079.6|1078.6|1
1654666150000|2022-06-08 05:29:10|1080|1079|1080|1079|1080|1079|1080|1079|0
1654666200000|2022-06-08 05:30:00|1079.9|1079.3|1080|1079|1080.2|1079.4|1079.9|1079|1
1654666210000|2022-06-08 05:30:10|1080.3|1078.8|1080.1|1079.5|1080.3|1079.5|1080.1|1078.8|0
1654666220000|2022-06-08 05:30:20|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1
1654666230000|2022-06-08 05:30:30|1080.1|1079.5|1080.3|1079.3|1080.3|1079.5|1080.1|1079.3|0
1654666250000|2022-06-08 05:30:50|1079.6|1079|1080|1079|1080|1079|1079.6|1079|10
1654666260000|2022-06-08 05:31:00|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|0
1654666270000|2022-06-08 05:31:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|2
1654666280000|2022-06-08 05:31:20|1079.6|1079|1079.9|1079.3|1080.1|1079.3|1079.6|1079|9
1654666300000|2022-06-08 05:31:40|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1654666320000|2022-06-08 05:32:00|1079.9|1079.3|1080.1|1079.1|1080.2|1079.3|1079.9|1079.1|0
1654666330000|2022-06-08 05:32:10|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1654666370000|2022-06-08 05:32:50|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654666400000|2022-06-08 05:33:20|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1654666430000|2022-06-08 05:33:50|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|0
1654666440000|2022-06-08 05:34:00|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1654666460000|2022-06-08 05:34:20|1080.2|1079.2|1080.3|1079.3|1080.3|1079.5|1080.1|1079.2|0
1654666470000|2022-06-08 05:34:30|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1654666530000|2022-06-08 05:35:30|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1654666560000|2022-06-08 05:36:00|1080.2|1079.6|1080.6|1079.6|1080.6|1079.6|1080.2|1079.5|1
1654666570000|2022-06-08 05:36:10|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1654666590000|2022-06-08 05:36:30|1079.9|1079.3|1080.2|1079.2|1080.2|1079.3|1079.9|1079.2|0
1654666600000|2022-06-08 05:36:40|1079.9|1079.3|1080.2|1079.2|1080.2|1079.3|1079.9|1079.2|0
1654666610000|2022-06-08 05:36:50|1080|1079.4|1080.2|1079.2|1080.2|1079.4|1080|1079.2|0
1654666630000|2022-06-08 05:37:10|1080|1079.4|1080.2|1079.2|1080.2|1079.4|1080|1079.2|0
1654666660000|2022-06-08 05:37:40|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.9|1079.3|0
1654666680000|2022-06-08 05:38:00|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1
1654666690000|2022-06-08 05:38:10|||||||||1
1654666700000|2022-06-08 05:38:20|1080.1|1079.1|1079.9|1079.3|1080.1|1079.3|1079.9|1079.1|0
1654666710000|2022-06-08 05:38:30|||||||||1
1654666720000|2022-06-08 05:38:40|1080.2|1079.2|1080.2|1079.2|1080.2|1079.5|1080.1|1079.2|1
1654666740000|2022-06-08 05:39:00|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1654666750000|2022-06-08 05:39:10|1080.1|1079.1|1080.2|1079.2|1080.2|1079.4|1079.9|1079.1|0
1654666760000|2022-06-08 05:39:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1
1654666790000|2022-06-08 05:39:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1
1654666800000|2022-06-08 05:40:00|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1654666810000|2022-06-08 05:40:10|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|0
1654666930000|2022-06-08 05:42:10|1079.8|1079.2|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|0
1654666940000|2022-06-08 05:42:20|1079.9|1079.3|1079.4|1078.8|1079.9|1079.3|1079.4|1078.8|5
1654666950000|2022-06-08 05:42:30|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1654666960000|2022-06-08 05:42:40|1079.4|1078.4|1079.4|1078.8|1079.6|1078.8|1079.4|1078.4|0
1654666970000|2022-06-08 05:42:50|1079.6|1078.6|1079.4|1078.8|1079.6|1078.8|1079.4|1078.6|2
1654666980000|2022-06-08 05:43:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1654667000000|2022-06-08 05:43:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1654667020000|2022-06-08 05:43:40|1080|1079|1080|1079|1080.1|1079.1|1080|1079|9
1654667040000|2022-06-08 05:44:00|1079.6||1079.6||1079.6||1079.6||0
1654667050000|2022-06-08 05:44:10|1080|1079.1|1080|1079|1080.1|1079.1|1080|1079|0
1654667060000|2022-06-08 05:44:20|1079.6|1079.1|1079.9|1079.3|1080|1079.3|1079.6|1079|0
1654667070000|2022-06-08 05:44:30|1080.1|1079.1|1080|1079|1080.1|1079.1|1080|1079|0
1654667100000|2022-06-08 05:45:00|1079.9|1078.9|1080.1|1079.1|1080.1|1079.1|1079.6|1078.9|0
1654667110000|2022-06-08 05:45:10|1080|1079|1079.6|1079|1080|1079|1079.6|1078.9|0
1654667140000|2022-06-08 05:45:40|1080|1079.1|1079.9|1079.3|1080.1|1079.3|1079.9|1079.1|0
1654667170000|2022-06-08 05:46:10|1080|1079|1079.6|1079|1080|1079|1079.6|1079|0
1654667180000|2022-06-08 05:46:20|1079.8|1079.2|1080.4|1079.4|1080.4|1079.7|1079.8|1079.2|8
1654667190000|2022-06-08 05:46:30|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1654667280000|2022-06-08 05:48:00|1080.2|1079.2|1080.2|1079.2|1080.3|1079.3|1079.9|1079.2|0
1654667290000|2022-06-08 05:48:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1654667310000|2022-06-08 05:48:30|1080.2|1079.6|1080.5|1079.5|1080.5|1079.6|1080.2|1079.5|0
1654667340000|2022-06-08 05:49:00|1080.4|1079.8|1080.6|1080|1080.8|1080|1080.4|1079.8|0
1654667360000|2022-06-08 05:49:20|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1654667370000|2022-06-08 05:49:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1654667380000|2022-06-08 05:49:40|1081||1081||1081||1081||2
1654667390000|2022-06-08 05:49:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|4
1654667400000|2022-06-08 05:50:00|1081.5|1080.6|1081.5|1080.5|1081.6|1080.6|1081.5|1080.5|1
1654667410000|2022-06-08 05:50:10|1081.3|1080.7|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|1
1654667420000|2022-06-08 05:50:20|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.1|1080.5|1
1654667430000|2022-06-08 05:50:30|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.3|1080.5|2
1654667450000|2022-06-08 05:50:50|||||||||2
1654667460000|2022-06-08 05:51:00||1080.5||1080.5||1080.5||1080.5|2
1654667470000|2022-06-08 05:51:10|1081.1|1080|1081|1080|1081.1|1080.1|1080.6|1079.9|13
1654667480000|2022-06-08 05:51:20|1080.6||1081||1081||1080.6||0
1654667510000|2022-06-08 05:51:50|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|0
1654667530000|2022-06-08 05:52:10|1080.8|1079.3|1080.5|1079.5|1080.8|1080|1080.4|1079.3|1
1654667550000|2022-06-08 05:52:30|1080.7|1079.7|1080.6|1080|1080.7|1080|1080.6|1079.7|0
1654667560000|2022-06-08 05:52:40|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1654667570000|2022-06-08 05:52:50|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1
1654667590000|2022-06-08 05:53:10|1080.6|1080|1080.7|1079.7|1080.7|1080|1080.6|1079.7|1
1654667620000|2022-06-08 05:53:40|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|0
1654667630000|2022-06-08 05:53:50|1080.7||1080.7||1080.7||1080.7||1
1654667670000|2022-06-08 05:54:30|1080.5|1079.9|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|2
1654667770000|2022-06-08 05:56:10|1080.3|1079.7|1080.3|1079.3|1080.3|1079.7|1080.1|1079.3|5
1654667780000|2022-06-08 05:56:20|1079.9|1079.2|1080.1|1079.5|1080.2|1079.5|1079.9|1079.2|1
1654667800000|2022-06-08 05:56:40|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1654667820000|2022-06-08 05:57:00|1080.8|1079.8|1080.6|1080|1080.8|1080|1080.6|1079.8|0
1654667840000|2022-06-08 05:57:20|1080.8|1080.2|1081|1080|1081|1080.3|1080.8|1080|2
1654667870000|2022-06-08 05:57:50|1080.6|1080.1|1081|1080|1081|1080.1|1080.6|1080|0
1654667880000|2022-06-08 05:58:00|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|0
1654667890000|2022-06-08 05:58:10|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1654667900000|2022-06-08 05:58:20|||||||||7
1654667920000|2022-06-08 05:58:40|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1
1654667930000|2022-06-08 05:58:50|1081.3|1080.3|1081.5|1080.5|1081.5|1080.5|1081.3|1080.3|0
1654667940000|2022-06-08 05:59:00|1081.4|1080.8|1081.3|1080.3|1081.4|1080.8|1081.2|1080.2|0
1654667950000|2022-06-08 05:59:10|1081.1|1080.5|1081.5|1080.5|1081.5|1080.5|1081.1|1080.4|0
1654667960000|2022-06-08 05:59:20|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1654667970000|2022-06-08 05:59:30|1081.5|1080.5|1081.5|1080.5|1081.5|1080.8|1081.4|1080.5|0
1654668020000|2022-06-08 06:00:20|1081.1||1081.1||1081.1||1081.1||0
1654668050000|2022-06-08 06:00:50|1081|1080|1081|1080|1081|1080|1081|1080|6
1654668060000|2022-06-08 06:01:00|1080.9|1080.3|1080.7|1079.7|1081|1080.3|1080.4|1079.6|2
1654668080000|2022-06-08 06:01:20|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1
1654668110000|2022-06-08 06:01:50|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1
1654668120000|2022-06-08 06:02:00|1080.6|1079.1|1079.9|1079.3|1080.6|1079.4|1079.9|1079.1|0
1654668170000|2022-06-08 06:02:50|||||||||1
1654668180000|2022-06-08 06:03:00|1080.5|1079.5|1079.8|1078.8|1080.5|1079.5|1079.8|1078.8|3
1654668190000|2022-06-08 06:03:10|1079.6|1079|1079.8|1078.8|1079.8|1079|1079.6|1078.8|0
1654668220000|2022-06-08 06:03:40|1080.1|1079.1|1079.6|1079|1080.1|1079.1|1079.6|1079|3
1654668240000|2022-06-08 06:04:00|1079.8|1078.8|1079.5|1078.9|1079.8|1078.9|1079.5|1078.8|0
1654668290000|2022-06-08 06:04:50|||||||||1
1654668350000|2022-06-08 06:05:50|1079.4|1078.8|1079.5|1078.5|1079.5|1078.8|1079.4|1078.5|1
1654668370000|2022-06-08 06:06:10|1079.2|1078.6|1079|1078.4|1079.3|1078.6|1079|1078.3|0
1654668410000|2022-06-08 06:06:50|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|12
1654668420000|2022-06-08 06:07:00|1078.5|1077.9|1077.9|1077.3|1078.5|1077.9|1077.9|1077.2|7
1654668430000|2022-06-08 06:07:10|1078.7|1077.7|1078.4|1077.8|1078.7|1078|1078.1|1077.5|2
1654668440000|2022-06-08 06:07:20|1078.7|1077.7|1078.4|1077.8|1078.7|1077.8|1078.4|1077.7|0
1654668460000|2022-06-08 06:07:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|2
1654668470000|2022-06-08 06:07:50|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|2
1654668480000|2022-06-08 06:08:00|1077.9|1077.3|1077.9|1077.3|1078.2|1077.4|1077.7|1077.1|4
1654668500000|2022-06-08 06:08:20|1078.2|1077.2|1077.8|1077.2|1078.2|1077.3|1077.5|1076.9|1
1654668510000|2022-06-08 06:08:30|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|1
1654668530000|2022-06-08 06:08:50|1077.5|1076.9|1077.8|1076.8|1077.8|1076.9|1077.5|1076.8|1
1654668590000|2022-06-08 06:09:50|||||||||1
1654668600000|2022-06-08 06:10:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1654668610000|2022-06-08 06:10:10|1077.2|1076.6|1076.5|1075.9|1077.4|1076.6|1076.5|1075.8|6
1654668620000|2022-06-08 06:10:20|1076.8|1075.8|1076.6|1076|1076.8|1076|1076.6|1075.8|0
1654668630000|2022-06-08 06:10:30|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|2
1654668670000|2022-06-08 06:11:10|1076.6|1076|1076.8|1075.8|1076.8|1076|1076.6|1075.8|2
1654668680000|2022-06-08 06:11:20|1076.4|1075.7|1076.5|1075.5|1076.7|1075.7|1076.4|1075.5|3
1654668690000|2022-06-08 06:11:30|1076.4|1075.8|1076.7|1075.7|1076.7|1075.8|1076.4|1075.6|0
1654668710000|2022-06-08 06:11:50|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|3
1654668730000|2022-06-08 06:12:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654668750000|2022-06-08 06:12:30|1077|1076.4|1077.6|1076.6|1077.6|1076.6|1077|1076.4|2
1654668800000|2022-06-08 06:13:20|1077.4|1075.9|1077.2|1076.2|1077.4|1076.2|1076.6|1075.6|9
1654668810000|2022-06-08 06:13:30|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654668820000|2022-06-08 06:13:40|1077.1|1076.5|1077.5|1076.5|1077.5|1076.5|1077.1|1076.5|0
1654668830000|2022-06-08 06:13:50|1077.6|1076.6|1077.4|1076.8|1077.6|1076.8|1077.4|1076.6|2
1654668840000|2022-06-08 06:14:00|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1
1654668850000|2022-06-08 06:14:10|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1
1654668880000|2022-06-08 06:14:40|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.8|1076.2|1
1654668900000|2022-06-08 06:15:00|1077.4|1076.4|1077.3|1076.7|1077.6|1076.7|1077.3|1076.4|0
1654668910000|2022-06-08 06:15:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654668950000|2022-06-08 06:15:50|||||||||1
1654668960000|2022-06-08 06:16:00|1077.3|1076.3|1077.1|1076.1|1077.3|1076.3|1077|1076|2
1654668970000|2022-06-08 06:16:10|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654669010000|2022-06-08 06:16:50|1077.1|1076.1|1077.5|1076.5|1077.6|1076.6|1077.1|1076.1|0
1654669030000|2022-06-08 06:17:10|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654669050000|2022-06-08 06:17:30|1077.4|1076.8|1077.3|1076.3|1077.5|1076.8|1077.3|1076.3|1
1654669060000|2022-06-08 06:17:40|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654669120000|2022-06-08 06:18:40|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654669130000|2022-06-08 06:18:50|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1
1654669140000|2022-06-08 06:19:00|1077.1|1076.1|1076.6|1076|1077.1|1076.2|1076.6|1076|0
1654669150000|2022-06-08 06:19:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|4
1654669170000|2022-06-08 06:19:30|1077.2|1076.6|1077.5|1076.5|1077.5|1076.6|1077.2|1076.5|0
1654669180000|2022-06-08 06:19:40|1077.6|1076.6|1077.7|1076.7|1077.7|1076.7|1077.6|1076.6|0
1654669190000|2022-06-08 06:19:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654669200000|2022-06-08 06:20:00|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.4|1076.4|2
1654669220000|2022-06-08 06:20:20|1077.2|1076.6|1077.2|1076.2|1077.3|1076.6|1077.2|1076.2|0
1654669250000|2022-06-08 06:20:50|1077|1076.4|1076.9|1076.3|1077|1076.4|1076.9|1076.3|0
1654669260000|2022-06-08 06:21:00|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|1
1654669280000|2022-06-08 06:21:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|2
1654669290000|2022-06-08 06:21:30|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654669310000|2022-06-08 06:21:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1
1654669360000|2022-06-08 06:22:40|1077.6|1076.6|1077.2|1076.6|1077.6|1076.6|1077.2|1076.6|1
1654669370000|2022-06-08 06:22:50|||||||||1
1654669430000|2022-06-08 06:23:50|||||||||1
1654669440000|2022-06-08 06:24:00|1077.1|1076.5|1076.6|1076|1077.2|1076.5|1076.6|1076|3
1654669460000|2022-06-08 06:24:20|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1654669490000|2022-06-08 06:24:50|1076.6|1076|1077|1076|1077|1076|1076.6|1076|1
1654669500000|2022-06-08 06:25:00|1076.6|1075.7|1076.4|1075.8|1076.7|1075.9|1076.4|1075.6|1
1654669510000|2022-06-08 06:25:10|1076.1|1075.5|1076.2|1075.2|1076.2|1075.5|1076.1|1075.2|1
1654669540000|2022-06-08 06:25:40|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1654669550000|2022-06-08 06:25:50|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|0
1654669560000|2022-06-08 06:26:00|1076.6|1075.6|1076.5|1075.9|1076.7|1075.9|1076.5|1075.6|0
1654669570000|2022-06-08 06:26:10|1076.4|1075.8|1076.5|1075.5|1076.5|1075.8|1076.4|1075.5|1
1654669580000|2022-06-08 06:26:20|1076.1||1076.5||1076.5||1076.1||1
1654669590000|2022-06-08 06:26:30|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654669620000|2022-06-08 06:27:00|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|0
1654669640000|2022-06-08 06:27:20|1076.6|1075.6|1076.5|1075.5|1076.6|1075.6|1076.5|1075.5|0
1654669650000|2022-06-08 06:27:30|1076.4|1075.8|1076.5|1075.5|1076.5|1075.8|1076.4|1075.5|0
1654669680000|2022-06-08 06:28:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654669710000|2022-06-08 06:28:30|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1654669720000|2022-06-08 06:28:40|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1654669740000|2022-06-08 06:29:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1654669780000|2022-06-08 06:29:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654669800000|2022-06-08 06:30:00|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|1
1654669810000|2022-06-08 06:30:10|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1
1654669850000|2022-06-08 06:30:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654669860000|2022-06-08 06:31:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654669920000|2022-06-08 06:32:00|1077.3|1076.7|1077.6|1077|1078|1077|1077.3|1076.7|3
1654669940000|2022-06-08 06:32:20|1077.9|1076.9|1078|1077|1078|1077|1077.9|1076.9|0
1654669950000|2022-06-08 06:32:30|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.8|1077.2|1
1654669960000|2022-06-08 06:32:40|1077.7|1076.7|1077.3|1076.7|1077.7|1076.8|1077.3|1076.7|1
1654669980000|2022-06-08 06:33:00|1077.2|1076.2|1077.5|1076.5|1077.7|1076.7|1077.2|1076.2|1
1654670000000|2022-06-08 06:33:20|1077.8|1076.3|1077.5|1076.5|1077.8|1076.5|1077.5|1076.3|0
1654670010000|2022-06-08 06:33:30|1077.6|1076.6|1077.6|1077|1077.7|1077|1077.6|1076.6|1
1654670040000|2022-06-08 06:34:00|1078|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|0
1654670050000|2022-06-08 06:34:10|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1654670080000|2022-06-08 06:34:40|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|0
1654670100000|2022-06-08 06:35:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1
1654670140000|2022-06-08 06:35:40|1078.6|1078|1079|1078.4|1079|1078.4|1078.6|1078|0
1654670160000|2022-06-08 06:36:00|1079.1|1078.5|1078.9|1078.3|1079.1|1078.5|1078.9|1078.3|0
1654670200000|2022-06-08 06:36:40|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654670230000|2022-06-08 06:37:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1654670250000|2022-06-08 06:37:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654670270000|2022-06-08 06:37:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1654670280000|2022-06-08 06:38:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654670310000|2022-06-08 06:38:30|1078.9|1078.3|1079.2|1078.2|1079.2|1078.4|1078.9|1078.2|0
1654670320000|2022-06-08 06:38:40|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1654670330000|2022-06-08 06:38:50|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654670340000|2022-06-08 06:39:00|1079|1078|1079|1078|1079|1078|1079|1078|3
1654670370000|2022-06-08 06:39:30|1079.1|1078.1|1079.4|1078.8|1079.4|1078.8|1079.1|1078.1|5
1654670420000|2022-06-08 06:40:20|1079.3|1078.7|1079.1|1078.1|1079.3|1078.7|1079.1|1078.1|1
1654670430000|2022-06-08 06:40:30|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1078.9|1078.2|0
1654670440000|2022-06-08 06:40:40|1078.9|1078.3|1079.1|1078.1|1079.1|1078.3|1078.9|1078.1|0
1654670460000|2022-06-08 06:41:00|1079.2|1078.2|1079|1078|1079.2|1078.4|1079|1078|0
1654670470000|2022-06-08 06:41:10|1078.7|1078.1|1079|1078|1079|1078.1|1078.7|1077.7|0
1654670490000|2022-06-08 06:41:30|1078.7|1078.1|1078.9|1077.9|1078.9|1078.1|1078.7|1077.9|0
1654670500000|2022-06-08 06:41:40|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1
1654670510000|2022-06-08 06:41:50|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|0
1654670520000|2022-06-08 06:42:00|1078.7|1077.7|1078.7|1077.7|1079|1078.1|1078.7|1077.7|0
1654670550000|2022-06-08 06:42:30|1078.6|1077.6|1078.4|1077.8|1078.6|1077.8|1078.4|1077.6|0
1654670580000|2022-06-08 06:43:00|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654670610000|2022-06-08 06:43:30|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|2
1654670620000|2022-06-08 06:43:40||1077.6||1077.6||1077.6||1077.6|0
1654670640000|2022-06-08 06:44:00|1078.1|1077.5|1078|1077|1078.1|1077.5|1077.9|1077|1
1654670650000|2022-06-08 06:44:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1076.7|1
1654670670000|2022-06-08 06:44:30|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|0
1654670690000|2022-06-08 06:44:50||1076.5||1076.5||1076.5||1076.5|2
1654670700000|2022-06-08 06:45:00|1077.6|1076.6|1078|1077|1078.2|1077.2|1077.2|1076.5|4
1654670730000|2022-06-08 06:45:30|1078.2|1077.2|1078.5|1077.5|1078.5|1077.5|1078.2|1077.2|0
1654670760000|2022-06-08 06:46:00|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654670770000|2022-06-08 06:46:10|1078.1|1077.1|1077.8|1076.8|1078.2|1077.1|1077.8|1076.7|1
1654670780000|2022-06-08 06:46:20|1077.9|1077.2|1077.9|1077.3|1077.9|1077.3|1077.9|1077.2|0
1654670820000|2022-06-08 06:47:00|1078|1077|1077.4|1076.8|1078|1077|1077.4|1076.7|1
1654670840000|2022-06-08 06:47:20|1077.9|1076.9|1078|1077|1078|1077|1077.9|1076.9|456
1654670850000|2022-06-08 06:47:30|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.2|0
1654670860000|2022-06-08 06:47:40|1078.2|1077.2|1078.2|1077.6|1078.2|1077.6|1078.2|1077.2|0
1654670870000|2022-06-08 06:47:50|1078.3|1077.3|1078.2|1077.2|1078.3|1077.3|1078.2|1077.2|0
1654670890000|2022-06-08 06:48:10|1078.1|1077.6|1077.9|1077.3|1078.1|1077.6|1077.9|1077.3|1
1654670930000|2022-06-08 06:48:50|||||||||1
1654670940000|2022-06-08 06:49:00|1078|1077|1078|1077|1078|1077|1078|1077|1
1654670950000|2022-06-08 06:49:10|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654670960000|2022-06-08 06:49:20|1077.4|1076.8|1077|1076.4|1077.4|1076.8|1077|1076.4|2
1654670970000|2022-06-08 06:49:30|||||||||1
1654670990000|2022-06-08 06:49:50|||||||||2
1654671010000|2022-06-08 06:50:10|||||||||1
1654671030000|2022-06-08 06:50:30|1077.1|1076.5|1078|1077|1078|1077|1077.1|1076.5|3
1654671040000|2022-06-08 06:50:40|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654671060000|2022-06-08 06:51:00|1077.8|1077.2|1077.7|1076.7|1077.8|1077.2|1077.7|1076.7|0
1654671100000|2022-06-08 06:51:40|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1654671110000|2022-06-08 06:51:50|1077.9|1076.4|1077.7|1076.7|1077.9|1076.7|1077.7|1076.4|1
1654671120000|2022-06-08 06:52:00|1077.6|1076.6|1077.4|1076.8|1077.6|1076.8|1077.4|1076.6|0
1654671170000|2022-06-08 06:52:50|1077.5|1076.9|1077.9|1077.3|1078|1077.3|1077.5|1076.9|1
1654671180000|2022-06-08 06:53:00|1078.1|1077.1|1078|1077|1078.1|1077.3|1077.9|1077|0
1654671190000|2022-06-08 06:53:10|1078.2|1076.7|1077.8|1077.2|1078.2|1077.2|1077.8|1076.7|0
1654671200000|2022-06-08 06:53:20|1078.1|1077.1|1078.2|1077.6|1078.2|1077.6|1078.1|1077.1|1
1654671210000|2022-06-08 06:53:30|1078.5|1077.5|1078.4|1077.8|1078.5|1077.8|1078.4|1077.5|0
1654671220000|2022-06-08 06:53:40|1078.6|1077.6|1078.2|1077.2|1078.6|1077.6|1078.2|1077.1|2
1654671230000|2022-06-08 06:53:50|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1654671290000|2022-06-08 06:54:50|||||||||1
1654671320000|2022-06-08 06:55:20|1078.2|1077.6|1078.2|1077.2|1078.2|1077.6|1078.2|1077.2|2
1654671330000|2022-06-08 06:55:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654671360000|2022-06-08 06:56:00|1078.2|1077.6|1078.5|1077.5|1078.5|1077.6|1078.2|1077.5|2
1654671370000|2022-06-08 06:56:10|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1
1654671410000|2022-06-08 06:56:50|1078.6|1077.6|1078.5|1077.5|1078.7|1077.6|1078.5|1077.2|1
1654671450000|2022-06-08 06:57:30|1078.6|1077.6|1078.7|1078.1|1078.7|1078.1|1078.4|1077.6|1
1654671460000|2022-06-08 06:57:40|1079|1078|1079.1|1078.1|1079.1|1078.1|1079|1078|0
1654671470000|2022-06-08 06:57:50|1078.7||1078.7||1078.7||1078.7||0
1654671500000|2022-06-08 06:58:20|1078.4|1077.8|1078.8|1077.8|1078.8|1077.8|1078.4|1077.7|14
1654671510000|2022-06-08 06:58:30|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654671520000|2022-06-08 06:58:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|2
1654671530000|2022-06-08 06:58:50|1078.9|1078.3|1079.2|1078.6|1079.2|1078.6|1078.9|1078.3|3
1654671540000|2022-06-08 06:59:00|1079.4|1078.4|1079.2|1078.2|1079.5|1078.5|1079.2|1078.2|1
1654671560000|2022-06-08 06:59:20|1079.5|1078.5|1079.4|1078.8|1079.8|1079.2|1079.4|1078.5|2
1654671570000|2022-06-08 06:59:30|1079.7|1078.7|1079.4|1078.8|1080.1|1078.8|1079.4|1078.6|2
1654671580000|2022-06-08 06:59:40|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1654671590000|2022-06-08 06:59:50|1079.1||1079.1||1079.1||1079.1||0
1654671600000|2022-06-08 07:00:00|1079|1078.4|1077.9|1077.3|1079.1|1078.4|1077.9|1077.1|12
1654671610000|2022-06-08 07:00:10|1078|1077|1078|1077|1078|1077|1078|1077|0
1654671620000|2022-06-08 07:00:20|1078.1|1077.1|1078.5|1077.5|1078.5|1077.5|1078.1|1077.1|2
1654671710000|2022-06-08 07:01:50|1077.9|1077.3|1078.2|1077.2|1078.2|1077.3|1077.9|1077|1
1654671720000|2022-06-08 07:02:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1654671740000|2022-06-08 07:02:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654671750000|2022-06-08 07:02:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654671760000|2022-06-08 07:02:40|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654671770000|2022-06-08 07:02:50|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|7
1654671780000|2022-06-08 07:03:00|1078.5|1077.5|1078.3|1077.3|1078.5|1077.5|1078.3|1077.3|4
1654671800000|2022-06-08 07:03:20|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.5|1076.6|2
1654671810000|2022-06-08 07:03:30|1078|1077.4|1078|1077.4|1078.1|1077.4|1077.9|1077.1|0
1654671820000|2022-06-08 07:03:40|1077.7|1077.1|1077.9|1077.3|1078|1077.4|1077.7|1077.1|0
1654671830000|2022-06-08 07:03:50|1078.1|1077.1|1078.3|1077.3|1078.3|1077.3|1078.1|1077.1|0
1654671850000|2022-06-08 07:04:10|1078|1077.4|1078|1077.4|1078|1077.4|1077.9|1077.3|0
1654671870000|2022-06-08 07:04:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1654671890000|2022-06-08 07:04:50|||||||||1
1654671930000|2022-06-08 07:05:30|1078.3||1078.3||1078.3||1078.3||2
1654671960000|2022-06-08 07:06:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654671970000|2022-06-08 07:06:10|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1654671980000|2022-06-08 07:06:20|1078.2|1077.2|1077.9|1077.3|1078.2|1077.4|1077.9|1077.2|0
1654671990000|2022-06-08 07:06:30|1078|1077.4|1078|1077.4|1078.1|1077.4|1077.9|1077.1|1
1654672010000|2022-06-08 07:06:50|||||||||1
1654672020000|2022-06-08 07:07:00|1078.1|1077.1|1077.9|1077.3|1078.1|1077.4|1077.9|1077.1|0
1654672030000|2022-06-08 07:07:10|1077.7|1077.1|1077.5|1076.9|1077.8|1077.1|1077.5|1076.8|0
1654672040000|2022-06-08 07:07:20|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|0
1654672060000|2022-06-08 07:07:40|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|4
1654672070000|2022-06-08 07:07:50|1077.8|1076.8|1077.7|1077.1|1077.8|1077.1|1077.7|1076.8|0
1654672080000|2022-06-08 07:08:00|1077.8|1076.8|1077.7|1077.1|1077.8|1077.1|1077.7|1076.8|0
1654672090000|2022-06-08 07:08:10|1077.8|1076.8|1077.7|1077.1|1077.8|1077.1|1077.7|1076.8|0
1654672100000|2022-06-08 07:08:20|||||||||2
1654672130000|2022-06-08 07:08:50|||||||||1
1654672170000|2022-06-08 07:09:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1654672180000|2022-06-08 07:09:40|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|2
1654672260000|2022-06-08 07:11:00|1078.1|1076.6|1077.8|1076.8|1078.1|1076.8|1077.8|1076.6|0
1654672270000|2022-06-08 07:11:10|1077.4|1076.3|1077.3|1076.3|1077.6|1076.3|1077.3|1076.1|1
1654672290000|2022-06-08 07:11:30|1076.6|1076|1076.3|1075.3|1076.6|1076|1076.2|1075.2|5
1654672310000|2022-06-08 07:11:50|1076.1|1075.1|1075.9|1075.3|1076.1|1075.3|1075.9|1075.1|0
1654672340000|2022-06-08 07:12:20|1075.7|1075.1|1075.5|1074.9|1075.7|1075.1|1075.4|1074.7|7
1654672350000|2022-06-08 07:12:30|1075.7|1074.7|1076.4|1074.9|1076.5|1075.3|1075.5|1074.6|4
1654672370000|2022-06-08 07:12:50|1075.6|1075|1075.8|1074.8|1075.8|1075.1|1075.6|1074.7|0
1654672380000|2022-06-08 07:13:00|1075.7|1075.1|1076.2|1075.2|1076.4|1075.3|1075.7|1074.9|1
1654672390000|2022-06-08 07:13:10|1076.6|1075.6|1076.4|1074.9|1076.6|1075.6|1076.2|1074.9|2
1654672400000|2022-06-08 07:13:20|1076.1|1075.1|1075.7|1075.1|1076.1|1075.4|1075.7|1075|1
1654672410000|2022-06-08 07:13:30|||||||||1
1654672450000|2022-06-08 07:14:10|1075.8|1075.2|1076.1|1075.1|1076.1|1075.4|1075.7|1075.1|2
1654672460000|2022-06-08 07:14:20|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1654672520000|2022-06-08 07:15:20|1076.6|1075.6|1076.9|1075.4|1076.9|1075.6|1076.6|1075.4|1
1654672530000|2022-06-08 07:15:30|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1
1654672550000|2022-06-08 07:15:50|1076.2||1076.2||1076.2||1076.2||0
1654672570000|2022-06-08 07:16:10|1076.6||1076.6||1076.6||1076.6||0
1654672580000|2022-06-08 07:16:20|1076.5|1075.5|1076.2|1075.6|1076.5|1075.6|1076.2|1075.5|0
1654672620000|2022-06-08 07:17:00|1076.8|1075.8|1076.7|1076.1|1076.9|1076.1|1076.7|1075.8|0
1654672630000|2022-06-08 07:17:10|1076.9|1075.9|1077.1|1076.1|1077.1|1076.1|1076.9|1075.9|0
1654672650000|2022-06-08 07:17:30|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654672660000|2022-06-08 07:17:40|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654672690000|2022-06-08 07:18:10|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1076.9|1076.1|0
1654672710000|2022-06-08 07:18:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654672720000|2022-06-08 07:18:40|1077.1|1076.1|1077.2|1076.2|1077.2|1076.2|1077.1|1076.1|0
1654672740000|2022-06-08 07:19:00|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1
1654672770000|2022-06-08 07:19:30|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|26
1654672780000|2022-06-08 07:19:40|1078.5|1077.5|1078.3|1077.3|1078.6|1077.8|1078.3|1077.3|4
1654672790000|2022-06-08 07:19:50|||||||||1
1654672800000|2022-06-08 07:20:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654672810000|2022-06-08 07:20:10|||||||||1
1654672820000|2022-06-08 07:20:20|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1
1654672830000|2022-06-08 07:20:30|1078.5|1077.9|1078.6|1077.6|1078.6|1077.9|1078.5|1077.6|0
1654672860000|2022-06-08 07:21:00|||||||||1
1654672870000|2022-06-08 07:21:10|||||||||1
1654672910000|2022-06-08 07:21:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|3
1654672920000|2022-06-08 07:22:00|1078.5|1077.9|1078.6|1077.6|1078.6|1077.9|1078.5|1077.6|1
1654673040000|2022-06-08 07:24:00|1078.2|1077.5|1078.1|1077.5|1078.2|1077.5|1078.1|1077.5|4
1654673090000|2022-06-08 07:24:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|5
1654673100000|2022-06-08 07:25:00|1078.3|1077.3|1078|1077.4|1078.3|1077.6|1078|1077.3|0
1654673120000|2022-06-08 07:25:20|1078.4|1077.8|1079.2|1078.6|1079.2|1078.6|1078.4|1077.8|4
1654673190000|2022-06-08 07:26:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|1
1654673210000|2022-06-08 07:26:50|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1
1654673220000|2022-06-08 07:27:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1654673230000|2022-06-08 07:27:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|3
1654673270000|2022-06-08 07:27:50|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|4
1654673280000|2022-06-08 07:28:00|1079.8|1078.8|1079.4|1078.8|1079.8|1078.8|1079.4|1078.8|1
1654673290000|2022-06-08 07:28:10|||||||||1
1654673320000|2022-06-08 07:28:40|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1654673330000|2022-06-08 07:28:50|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1654673340000|2022-06-08 07:29:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1654673390000|2022-06-08 07:29:50|1079.5|1078.5|1079.7|1078.2|1079.7|1078.5|1079.5|1078.2|0
1654673400000|2022-06-08 07:30:00|1079.6|1078.6|1079.7|1079.1|1079.9|1079.1|1079.6|1078.4|0
1654673410000|2022-06-08 07:30:10|1080.2|1079.2|1080|1079|1080.2|1079.2|1080|1079|1
1654673420000|2022-06-08 07:30:20|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1654673430000|2022-06-08 07:30:30|1080.3|1078.8|1080.6|1079.1|1080.6|1079.1|1080.3|1078.8|3
1654673440000|2022-06-08 07:30:40|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1654673500000|2022-06-08 07:31:40|1080.4|1079.4|1080.4|1078.9|1080.4|1079.5|1080.1|1078.9|0
1654673510000|2022-06-08 07:31:50|1080.1|1079.1|1080.7|1079.2|1080.7|1079.2|1080.1|1079.1|1
1654673540000|2022-06-08 07:32:20|1080.6|1079.1|1080.2|1079.6|1080.6|1079.6|1080.2|1079.1|0
1654673550000|2022-06-08 07:32:30|1080.3|1079.3|1080.1|1079.1|1080.3|1079.3|1080.1|1079.1|2
1654673560000|2022-06-08 07:32:40|1079.7|1079|1080|1079|1080|1079|1079.7|1079|0
1654673580000|2022-06-08 07:33:00|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654673590000|2022-06-08 07:33:10|1080|1079|1080|1079|1080|1079|1080|1079|0
1654673600000|2022-06-08 07:33:20|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654673630000|2022-06-08 07:33:50|1080|1079|1079.4|1078.8|1080|1079.1|1079.4|1078.8|1
1654673660000|2022-06-08 07:34:20|1082|1081|1081.7|1081.1|1082.1|1081.1|1081.7|1081|32
1654673680000|2022-06-08 07:34:40|||||||||2
1654673700000|2022-06-08 07:35:00|1081.8|1080.8|1081.7|1080.7|1081.8|1080.8|1081.7|1080.7|3
1654673710000|2022-06-08 07:35:10|1081.6|1081|1081.7|1081.1|1081.7|1081.1|1081.6|1081|0
1654673720000|2022-06-08 07:35:20|1081.4|1080.8|1081.3|1080.3|1081.6|1080.8|1081.2|1080.3|3
1654673730000|2022-06-08 07:35:30|||||||||1
1654673740000|2022-06-08 07:35:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1654673750000|2022-06-08 07:35:50|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|2
1654673810000|2022-06-08 07:36:50|1081.6|1080.6|1081.2|1080.6|1081.6|1080.6|1081.2|1080.6|1
1654673820000|2022-06-08 07:37:00|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|3
1654673840000|2022-06-08 07:37:20|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|12
1654673850000|2022-06-08 07:37:30|||||||||1
1654673860000|2022-06-08 07:37:40|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1654673880000|2022-06-08 07:38:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1654673890000|2022-06-08 07:38:10|1083.1||1083.1||1083.1||1083.1||3
1654673900000|2022-06-08 07:38:20|1083|1082.4|1083.4|1082.4|1083.4|1082.6|1083|1082.4|2
1654673910000|2022-06-08 07:38:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654673920000|2022-06-08 07:38:40|1083.5|1082.5|1083.5|1082.5|1083.7|1082.5|1083.5|1082.2|1
1654673940000|2022-06-08 07:39:00|1083.8|1082.3|1083.3|1082.7|1083.8|1082.7|1083.3|1082.3|3
1654673950000|2022-06-08 07:39:10|1083.4|1082.8|1083.5|1082.5|1083.6|1082.8|1083.4|1082.5|3
1654673980000|2022-06-08 07:39:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1654674000000|2022-06-08 07:40:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654674020000|2022-06-08 07:40:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1654674030000|2022-06-08 07:40:30|1083.3|1082.1|1084|1083|1084|1083|1083.3|1082.1|4
1654674040000|2022-06-08 07:40:40|1084.1|1083.1|1084|1083|1084.1|1083.1|1084|1083|0
1654674060000|2022-06-08 07:41:00|1084.2|1082.7|1084|1083|1084.2|1083|1083.9|1082.7|0
1654674110000|2022-06-08 07:41:50|1084.2|1083.2|1084.2|1083.6|1084.3|1083.6|1084|1083.2|3
1654674120000|2022-06-08 07:42:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|2
1654674130000|2022-06-08 07:42:10|1084.4|1083.8|1085|1084|1085|1084.1|1084.4|1083.8|3
1654674160000|2022-06-08 07:42:40|1085.2|1083.7|1085|1084|1085.2|1084|1085|1083.7|1
1654674220000|2022-06-08 07:43:40|1085.6|1084.1|1085.6|1084.6|1085.6|1084.6|1085.6|1084.1|3
1654674230000|2022-06-08 07:43:50|||||||||1
1654674240000|2022-06-08 07:44:00|1085.8|1084.8|1086.1|1084.6|1086.1|1084.8|1085.8|1084.6|12
1654674250000|2022-06-08 07:44:10|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1654674270000|2022-06-08 07:44:30|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.5|1084.9|0
1654674280000|2022-06-08 07:44:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1
1654674290000|2022-06-08 07:44:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1654674300000|2022-06-08 07:45:00|1085.4|1084.8|1085.8|1085.2|1085.9|1085.2|1085.4|1084.8|2
1654674310000|2022-06-08 07:45:10|1086|1085|1085.8|1085.2|1086|1085.2|1085.8|1085|4
1654674320000|2022-06-08 07:45:20|1086|1085|1085.7|1084.7|1086|1085|1085.7|1084.7|2
1654674340000|2022-06-08 07:45:40|1085.5|1084.9|1085.6|1084.6|1085.6|1084.9|1085.5|1084.6|2
1654674350000|2022-06-08 07:45:50|1085.2|1083.7|1085|1084|1085.2|1084|1085|1083.7|2
1654674360000|2022-06-08 07:46:00|1085.1|1083.6|1085|1084|1085.2|1084|1084.9|1083.6|1
1654674370000|2022-06-08 07:46:10|1084.5|1083.9|1084|1083|1084.6|1083.9|1084|1083|5
1654674400000|2022-06-08 07:46:40|1083.8|1083.2|1083.7|1082.7|1084|1083.3|1083.7|1082.7|2
1654674410000|2022-06-08 07:46:50||1083.1||1083.1||1083.1||1083.1|1
1654674420000|2022-06-08 07:47:00|1083.9|1082.9|1084.7|1083.2|1084.7|1083.2|1083.9|1082.9|0
1654674430000|2022-06-08 07:47:10|1084.9|1083.4|1085.2|1083.7|1085.4|1084.6|1084.9|1083.4|0
1654674440000|2022-06-08 07:47:20|1084.6|1084|1085.2|1083.7|1085.2|1084|1084.6|1083.7|2
1654674450000|2022-06-08 07:47:30|1085|1084|1085.7|1084.2|1085.7|1084.2|1084.5|1083.9|2
1654674460000|2022-06-08 07:47:40|1085.5|1084.5|1085.6|1084.6|1085.6|1084.6|1085.5|1084.5|0
1654674470000|2022-06-08 07:47:50|1085.7|1084.7|1085.4|1084.8|1085.7|1084.8|1085.4|1084.7|1
1654674480000|2022-06-08 07:48:00|1085.7|1084.7|1085.9|1084.4|1085.9|1084.9|1085.4|1084.4|3
1654674490000|2022-06-08 07:48:10|1085.2|1084.2|1085.2|1084.2|1085.6|1084.2|1085.2|1084|1
1654674500000|2022-06-08 07:48:20|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|3
1654674510000|2022-06-08 07:48:30|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1654674520000|2022-06-08 07:48:40|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1
1654674550000|2022-06-08 07:49:10|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1
1654674560000|2022-06-08 07:49:20|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|4
1654674570000|2022-06-08 07:49:30|1084.8|1083.3|1084.8|1083.3|1084.9|1083.4|1084.8|1083.3|0
1654674580000|2022-06-08 07:49:40|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1654674610000|2022-06-08 07:50:10|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1654674670000|2022-06-08 07:51:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654674680000|2022-06-08 07:51:20|1084.9|1083.4|1084.8|1083.3|1084.9|1083.4|1084.8|1083.3|0
1654674690000|2022-06-08 07:51:30|1084.5|1083.5|1084|1083|1084.5|1083.5|1083.8|1083|1
1654674700000|2022-06-08 07:51:40|1084.1|1082.6|1084.1|1082.6|1084.2|1082.7|1084.1|1082.6|0
1654674710000|2022-06-08 07:51:50|1083.7|1082.7|1083.8|1082.8|1083.8|1083.1|1083.7|1082.7|1
1654674720000|2022-06-08 07:52:00|1083.7|1082.7|1083.7|1083.1|1083.7|1083.1|1083.7|1082.7|0
1654674730000|2022-06-08 07:52:10|1083.8|1082.8|1084.2|1083.2|1084.2|1083.2|1083.8|1082.8|5
1654674740000|2022-06-08 07:52:20|1084.3|1083.3|1083.9|1083.3|1084.3|1083.4|1083.9|1083.3|1
1654674750000|2022-06-08 07:52:30|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.7|1083.1|2
1654674780000|2022-06-08 07:53:00|1084.4|1083.4|1084.9|1083.4|1084.9|1083.4|1084.4|1083.4|3
1654674790000|2022-06-08 07:53:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1654674800000|2022-06-08 07:53:20|1084.4|1083.8|1085.2|1083.7|1085.2|1084|1084.4|1083.7|2
1654674810000|2022-06-08 07:53:30|1085|1084|1085|1084|1085|1084|1085|1084|0
1654674820000|2022-06-08 07:53:40|||||||||1
1654674830000|2022-06-08 07:53:50|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1654674840000|2022-06-08 07:54:00|1085|1084|1085.2|1083.7|1085.2|1084|1085|1083.7|0
1654674850000|2022-06-08 07:54:10|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1654674860000|2022-06-08 07:54:20|1085|1083.5|1084.9|1083.4|1085|1083.5|1084.9|1083.4|0
1654674910000|2022-06-08 07:55:10|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1654674920000|2022-06-08 07:55:20|1084.8|1083.8|1085.2|1083.7|1085.2|1083.8|1084.8|1083.7|0
1654674930000|2022-06-08 07:55:30|1085.1|1084.1|1085.5|1084.5|1085.5|1084.6|1085.1|1083.7|0
1654674940000|2022-06-08 07:55:40|||||||||1
1654674950000|2022-06-08 07:55:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1654674960000|2022-06-08 07:56:00|1085.6|1084.6|1085.7|1085.1|1085.7|1085.1|1085.4|1084.6|2
1654674970000|2022-06-08 07:56:10|1085.3|1084.7|1085.4|1083.9|1085.4|1084.8|1085|1083.8|4
1654674980000|2022-06-08 07:56:20|1085.1|1084.5|1085.4|1084.8|1085.4|1084.8|1085.1|1084.5|0
1654674990000|2022-06-08 07:56:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1654675020000|2022-06-08 07:57:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1654675040000|2022-06-08 07:57:20|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.1|1084.5|1
1654675050000|2022-06-08 07:57:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1654675070000|2022-06-08 07:57:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1654675080000|2022-06-08 07:58:00|1085.4|1084.4|1085.6|1085|1085.6|1085|1085.3|1084.4|0
1654675100000|2022-06-08 07:58:20|1085.4|1084.8|1085.4|1084.8|1085.8|1085.1|1085.4|1084.8|2
1654675140000|2022-06-08 07:59:00|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|0
1654675150000|2022-06-08 07:59:10|1085.2|1084.6|1085.4|1084.8|1085.6|1084.8|1085.2|1084.4|1
1654675160000|2022-06-08 07:59:20|||||||||1
1654675170000|2022-06-08 07:59:30|1087.2|1085.7|1087|1086|1087.2|1086|1087|1085.7|3
1654675180000|2022-06-08 07:59:40|1086.8|1085.8|1086.7|1086.1|1086.8|1086.1|1086.7|1085.8|2
1654675200000|2022-06-08 08:00:00|1087.1|1086.3|1087.2|1086.2|1087.4|1086.6|1086.9|1085.9|3
1654675250000|2022-06-08 08:00:50|1087.5|1086.5|1088.3|1087.7|1088.5|1087.7|1087.5|1086.5|25
1654675260000|2022-06-08 08:01:00|1088.4|1087.8|1087.9|1087.3|1088.4|1087.8|1087.9|1087.3|4
1654675270000|2022-06-08 08:01:10|1088.2|1087.2|1088.3|1087.3|1088.3|1087.3|1088.2|1087.2|3
1654675300000|2022-06-08 08:01:40|1088.1|1087.5|1088.1|1087.1|1088.1|1087.5|1088.1|1087.1|0
1654675310000|2022-06-08 08:01:50|1088|1087.4|1087.2|1086.6|1088|1087.4|1087.2|1086.6|4
1654675320000|2022-06-08 08:02:00|1087|1086.4|1086.9|1086.3|1087.1|1086.4|1086.9|1086.1|2
1654675330000|2022-06-08 08:02:10|1087|1086.4|1087.6|1086.6|1087.6|1086.6|1086.9|1086.3|4
1654675360000|2022-06-08 08:02:40|1087.4|1086.8|1087.5|1086.9|1087.6|1086.9|1087.4|1086.6|0
1654675380000|2022-06-08 08:03:00|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.4|1086.6|2
1654675400000|2022-06-08 08:03:20|1087.3|1086.7|1087.3|1086.3|1087.3|1086.7|1087.2|1086.2|2
1654675410000|2022-06-08 08:03:30|1087.2|1086.6|1087.6|1086.6|1087.6|1086.6|1087.2|1086.6|0
1654675420000|2022-06-08 08:03:40|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.4|1086.6|0
1654675460000|2022-06-08 08:04:20|1087.4|1086.4|1087.4|1086.8|1087.4|1086.8|1087.2|1086.2|0
1654675470000|2022-06-08 08:04:30|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654675480000|2022-06-08 08:04:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654675490000|2022-06-08 08:04:50|1087.5|1086.7|1087.6|1086.6|1087.6|1086.7|1087.5|1086.5|0
1654675550000|2022-06-08 08:05:50|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|0
1654675560000|2022-06-08 08:06:00|1087.4|1086.8|1087.3|1086.3|1087.5|1086.8|1087.3|1086.3|4
1654675570000|2022-06-08 08:06:10|1087.2|1086.2|1087.1|1086.5|1087.3|1086.6|1087.1|1086.2|1
1654675580000|2022-06-08 08:06:20|1087|1086.4|1086.9|1085.9|1087|1086.4|1086.7|1085.8|2
1654675590000|2022-06-08 08:06:30|1086.7|1086.1|1087.1|1086.1|1087.1|1086.1|1086.7|1086.1|0
1654675600000|2022-06-08 08:06:40|1087|1086.4|1087.3|1086.7|1087.3|1086.7|1087|1086.4|5
1654675620000|2022-06-08 08:07:00|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|3
1654675630000|2022-06-08 08:07:10|1087.3|1086.7|1087|1086.4|1087.3|1086.7|1087|1086.4|3
1654675640000|2022-06-08 08:07:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|3
1654675680000|2022-06-08 08:08:00|1087.5|1086.5|1087.3|1086.7|1087.5|1086.7|1087.1|1086.2|9
1654675730000|2022-06-08 08:08:50|1087|1086.4|1087.3|1086.7|1087.3|1086.7|1087|1086.4|6
1654675740000|2022-06-08 08:09:00|1087.4|1086.8|1087.3|1086.7|1087.5|1086.9|1087.1|1086.5|5
1654675750000|2022-06-08 08:09:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654675810000|2022-06-08 08:10:10|1087.6|1086.6|1087.2|1086.2|1087.6|1086.6|1087.2|1086.2|4
1654675820000|2022-06-08 08:10:20|1087|1086.4|1087.4|1086.8|1087.4|1086.8|1087|1085.9|7
1654675850000|2022-06-08 08:10:50|||||||||1
1654675860000|2022-06-08 08:11:00|1087.6|1086.6|1087.3|1086.7|1087.6|1086.7|1087|1086.4|1
1654675900000|2022-06-08 08:11:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|2
1654675910000|2022-06-08 08:11:50|1087.5|1086.9|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|1
1654675920000|2022-06-08 08:12:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|3
1654675930000|2022-06-08 08:12:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1654675940000|2022-06-08 08:12:20|1088|1087.4|1089.2|1088.6|1089.2|1088.6|1088|1087.4|12
1654675960000|2022-06-08 08:12:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1
1654675970000|2022-06-08 08:12:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|2
1654675980000|2022-06-08 08:13:00|1089.1|1088.1|1088.5|1087|1089.1|1088.1|1088.2|1087|4
1654675990000|2022-06-08 08:13:10|1088.2|1087.2|1088.2|1087.6|1088.2|1087.6|1088.1|1087.2|0
1654676030000|2022-06-08 08:13:50|1088.4|1087.4|1088.2|1087.2|1088.4|1087.4|1088.2|1087.2|2
1654676060000|2022-06-08 08:14:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|3
1654676070000|2022-06-08 08:14:30|1088.4|1086.9|1088.3|1086.8|1088.4|1086.9|1088.3|1086.8|0
1654676080000|2022-06-08 08:14:40|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1654676100000|2022-06-08 08:15:00|1088.3|1086.8|1088.3|1086.8|1088.4|1086.9|1088.3|1086.8|0
1654676110000|2022-06-08 08:15:10|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1654676120000|2022-06-08 08:15:20|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1654676130000|2022-06-08 08:15:30|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1654676170000|2022-06-08 08:16:10|1088.2|1087.2|1089.2|1088.2|1089.4|1088.2|1088.2|1086.7|10
1654676180000|2022-06-08 08:16:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1654676190000|2022-06-08 08:16:30|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1654676200000|2022-06-08 08:16:40|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|3
1654676210000|2022-06-08 08:16:50|1088.5|1087.9|1089.4|1088.8|1089.4|1088.8|1088.5|1087.9|7
1654676220000|2022-06-08 08:17:00|1089.3|1088.7|1089|1087.5|1089.3|1088.7|1088.7|1087.5|2
1654676230000|2022-06-08 08:17:10|1088.3|1087.3|1088.2|1087.2|1088.3|1087.3|1088.2|1087.2|1
1654676240000|2022-06-08 08:17:20|||||||||2
1654676260000|2022-06-08 08:17:40|1088.1|1086.6|1087.8|1086.8|1088.1|1086.8|1087.8|1086.6|1
1654676270000|2022-06-08 08:17:50|1088.1|1086.6|1087.4|1085.9|1088.1|1086.7|1087.4|1085.9|1
1654676280000|2022-06-08 08:18:00|1086.2|1085.6|1086.3|1085.3|1086.3|1085.6|1086.2|1085.3|4
1654676290000|2022-06-08 08:18:10|1086.2|1085.2|1086.1|1085.1|1086.2|1085.2|1086.1|1085.1|3
1654676310000|2022-06-08 08:18:30|1085.7||1085.7||1085.7||1085.7||1
1654676320000|2022-06-08 08:18:40|1086.2|1085.2|1086.5|1085|1086.5|1085.2|1086.2|1085|4
1654676330000|2022-06-08 08:18:50|||||||||1
1654676340000|2022-06-08 08:19:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1654676350000|2022-06-08 08:19:10|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|0
1654676370000|2022-06-08 08:19:30|1086.2|1085.6|1089|1087.5|1089.1|1087.6|1086.2|1085.6|16
1654676380000|2022-06-08 08:19:40|1088.9|1087.4|1088.6|1087.6|1089|1087.9|1088.4|1087.1|1
1654676390000|2022-06-08 08:19:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1654676400000|2022-06-08 08:20:00|1088.7|1087.7|1088.5|1087.9|1088.7|1087.9|1088.5|1087.7|0
1654676410000|2022-06-08 08:20:10|1088.4|1087.8|1089.1|1087.6|1089.1|1087.8|1088.4|1087.6|3
1654676420000|2022-06-08 08:20:20|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1654676430000|2022-06-08 08:20:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654676440000|2022-06-08 08:20:40|||||||||1
1654676460000|2022-06-08 08:21:00|||||||||1
1654676520000|2022-06-08 08:22:00|1088.4|1087.8|1088.4|1087.4|1088.5|1087.8|1088.3|1087|1
1654676530000|2022-06-08 08:22:10|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|4
1654676540000|2022-06-08 08:22:20|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|0
1654676580000|2022-06-08 08:23:00||1087.5||1087.5||1087.5||1087.5|3
1654676590000|2022-06-08 08:23:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654676630000|2022-06-08 08:23:50|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1
1654676640000|2022-06-08 08:24:00|1088.6|1088|1089|1088|1089.4|1088.1|1088.6|1087.9|2
1654676660000|2022-06-08 08:24:20|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|28
1654676670000|2022-06-08 08:24:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|212
1654676690000|2022-06-08 08:24:50|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1
1654676700000|2022-06-08 08:25:00|1090.6|1089.6|1092.1|1090.6|1092.1|1090.9|1090.6|1089.6|51
1654676710000|2022-06-08 08:25:10|1092|1090.5|1091.2|1090.6|1092|1090.8|1091.2|1090.3|5
1654676720000|2022-06-08 08:25:20|1091.1|1090.5|1091|1090.4|1091.2|1090.5|1091|1090.2|1
1654676730000|2022-06-08 08:25:30|1090.9|1089.9|1090.6|1090|1090.9|1090.1|1090.6|1089.9|2
1654676740000|2022-06-08 08:25:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1654676750000|2022-06-08 08:25:50|||||||||1
1654676770000|2022-06-08 08:26:10|1090.8|1090.2|1090.7|1089.7|1090.8|1090.2|1090.7|1089.7|1
1654676780000|2022-06-08 08:26:20|1090.3|1089.6|1089.7|1089.1|1090.3|1089.6|1089.7|1089.1|6
1654676790000|2022-06-08 08:26:30|1089.6|1089|1089.7|1088.7|1089.7|1089|1089.6|1088.6|6
1654676800000|2022-06-08 08:26:40|1089.3|1088.6|1089.5|1088.9|1089.7|1088.9|1089.2|1088.6|7
1654676820000|2022-06-08 08:27:00|1089.6|1089|1090.3|1089.3|1090.3|1089.3|1089.6|1089|5
1654676830000|2022-06-08 08:27:10|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1654676840000|2022-06-08 08:27:20|1090.7|1089.7|1091.6|1090.6|1092|1090.6|1090.7|1089.7|12
1654676850000|2022-06-08 08:27:30|1091.5|1090.5|1092.2|1091.6|1092.2|1091.6|1091.5|1090.5|0
1654676860000|2022-06-08 08:27:40|1092.5|1091.9|1093.2|1092.2|1093.2|1092.2|1092.5|1091.3|13
1654676870000|2022-06-08 08:27:50|1093.1|1092.1|1093.8|1092.3|1094|1092.8|1092.7|1091.5|32
1654676880000|2022-06-08 08:28:00|1093.7|1092.2|1092.9|1091.9|1093.7|1092.2|1092.9|1091.8|6
1654676890000|2022-06-08 08:28:10|1092.5|1091.3|1093.2|1091.7|1093.2|1091.7|1092.2|1091.3|5
1654676900000|2022-06-08 08:28:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654676920000|2022-06-08 08:28:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|4
1654676940000|2022-06-08 08:29:00|1093.8|1092.3|1093.5|1092|1093.8|1092.5|1092.9|1091.4|6
1654676950000|2022-06-08 08:29:10|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1654676960000|2022-06-08 08:29:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654676980000|2022-06-08 08:29:40|||||||||1
1654676990000|2022-06-08 08:29:50|1093.3|1091.8|1092.3|1091.3|1093.3|1091.8|1092.2|1091.3|3
1654677000000|2022-06-08 08:30:00|1092.4|1090.9|1092.3|1091.3|1092.4|1091.3|1092.3|1090.9|3
1654677010000|2022-06-08 08:30:10|1092.5|1091|1092.3|1091.3|1092.5|1091.3|1092.3|1091|0
1654677020000|2022-06-08 08:30:20|1092.5|1091|1092.1|1091.1|1092.5|1091.3|1092.1|1091|1
1654677030000|2022-06-08 08:30:30|1092.3|1090.8|1091.4|1090.4|1092.3|1090.9|1091.4|1090.4|6
1654677040000|2022-06-08 08:30:40|||||||||2
1654677050000|2022-06-08 08:30:50|1091.1|1090.1|1091.3|1089.8|1091.3|1090.1|1091.1|1089.8|2
1654677060000|2022-06-08 08:31:00|1091.1|1090.1|1091.2|1090.6|1091.2|1090.6|1090.9|1090.1|4
1654677070000|2022-06-08 08:31:10|1091.5|1090.5|1092.2|1090.7|1092.2|1090.7|1091.5|1090.4|4
1654677080000|2022-06-08 08:31:20|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1654677090000|2022-06-08 08:31:30|1092.4|1090.9|1092.7|1091.2|1092.7|1091.2|1092.4|1090.9|1
1654677120000|2022-06-08 08:32:00|1092.3|1090.8|1091.1|1090.1|1092.4|1091.2|1091.1|1089.8|3
1654677130000|2022-06-08 08:32:10|1091.3|1089.8|1090.7|1089.7|1091.3|1089.8|1090.7|1089.7|0
1654677150000|2022-06-08 08:32:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1654677160000|2022-06-08 08:32:40|1090.6|1089.6|1091|1089.5|1091|1089.7|1090.6|1089.4|1
1654677170000|2022-06-08 08:32:50|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|5
1654677180000|2022-06-08 08:33:00|1090.7|1089.7|1090.7|1089.7|1091.1|1089.8|1090.7|1089.5|0
1654677200000|2022-06-08 08:33:20|1090.6|1090|1090.8|1089.8|1090.9|1090|1090.6|1089.8|1
1654677210000|2022-06-08 08:33:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1654677240000|2022-06-08 08:34:00|1090.4|1089.8|1090.5|1089|1090.5|1089.8|1090.4|1089|1
1654677260000|2022-06-08 08:34:20|1090.3|1089.3|1090.4|1088.9|1090.5|1089.3|1090.3|1088.9|7
1654677270000|2022-06-08 08:34:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1654677280000|2022-06-08 08:34:40|1090.4|1088.9|1090.4|1088.9|1090.5|1089.5|1090.1|1088.9|1
1654677300000|2022-06-08 08:35:00|1090.3|1089.3|1090.7|1089.7|1090.7|1089.7|1090.2|1089|1
1654677310000|2022-06-08 08:35:10|1090.6|1089.6|1090.7|1089.7|1091.1|1089.9|1090.5|1089.6|1
1654677330000|2022-06-08 08:35:30|1090.8|1089.8|1090.8|1089.8|1090.8|1089.9|1090.5|1089.8|0
1654677410000|2022-06-08 08:36:50|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1
1654677420000|2022-06-08 08:37:00|1089.7|1089.1|1090.4|1088.9|1090.4|1089.1|1089.7|1088.9|9
1654677430000|2022-06-08 08:37:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1654677470000|2022-06-08 08:37:50|1090.4|1089.8|1090.8|1089.3|1091|1089.8|1090.4|1089.3|1
1654677480000|2022-06-08 08:38:00|1090.6|1090.2|1090.9|1089.4|1090.9|1090.2|1090.6|1089.4|3
1654677490000|2022-06-08 08:38:10|1090.7|1089.7|1090.9|1089.4|1090.9|1089.8|1090.7|1089.4|1
1654677550000|2022-06-08 08:39:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654677570000|2022-06-08 08:39:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1654677580000|2022-06-08 08:39:40|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|0
1654677590000|2022-06-08 08:39:50|1090.7|1090.1|1090.6|1089.6|1090.7|1090.1|1090.6|1089.6|1
1654677600000|2022-06-08 08:40:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1654677630000|2022-06-08 08:40:30|1090.8|1089.8|1090.6|1089.6|1090.9|1089.8|1090.6|1089.4|0
1654677720000|2022-06-08 08:42:00|1090.3|1089.7|1090.2|1089.2|1090.3|1089.7|1090.2|1089.2|1
1654677740000|2022-06-08 08:42:20|1089.8|1089.1|1089.6|1088.6|1089.8|1089.1|1088.8|1087.8|13
1654677750000|2022-06-08 08:42:30|1089.9|1088.4|1089.8|1088.3|1089.9|1088.6|1089.6|1088.3|98
1654677780000|2022-06-08 08:43:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654677800000|2022-06-08 08:43:20|1089.3|1088.3|1089.2|1088.2|1089.3|1088.3|1089.2|1088.2|0
1654677840000|2022-06-08 08:44:00|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|0
1654677850000|2022-06-08 08:44:10|1088.6|1087.8|1088.4|1087.8|1088.6|1088|1088.4|1087.8|8
1654677860000|2022-06-08 08:44:20|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1
1654677870000|2022-06-08 08:44:30|1088.6|1088|1089.7|1088.2|1089.7|1088.2|1088.6|1087.8|3
1654677880000|2022-06-08 08:44:40|1089.4|1088.4|1089.5|1088|1089.5|1088.4|1089.3|1088|0
1654677890000|2022-06-08 08:44:50|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.3|1087.8|2
1654677900000|2022-06-08 08:45:00|1089.2|1087.7|1088.1|1087.1|1090.5|1089|1088.1|1086.7|29
1654677910000|2022-06-08 08:45:10|1087.7|1086.2|1087.3|1086.3|1087.7|1086.4|1087|1086.2|9
1654677920000|2022-06-08 08:45:20|1086.2|1085.6|1086.3|1085.3|1087.4|1085.9|1086|1085|20
1654677930000|2022-06-08 08:45:30|1086|1085.4|1086|1085|1086.3|1085.4|1085.2|1084.3|13
1654677940000|2022-06-08 08:45:40|1085.7|1085.1|1085.7|1085.1|1086.3|1085.1|1085.4|1084.6|4
1654677950000|2022-06-08 08:45:50|1085.5|1084.9|1084.9|1084.3|1085.5|1084.9|1084.9|1084|2
1654677960000|2022-06-08 08:46:00|1085.2|1084.2|1086.4|1084.9|1086.5|1085.2|1085.2|1084.2|11
1654677970000|2022-06-08 08:46:10|1086|1085|1087.1|1085.6|1087.1|1085.7|1085.7|1084.7|10
1654677980000|2022-06-08 08:46:20|1087.4|1085.9|1087.4|1085.9|1087.5|1086|1087.4|1085.9|0
1654677990000|2022-06-08 08:46:30|1087.3|1085.8|1086.7|1085.7|1087.4|1085.9|1086.7|1085.6|0
1654678000000|2022-06-08 08:46:40|1087.1|1085.6|1086.5|1085.5|1087.2|1085.7|1086.5|1085.5|5
1654678010000|2022-06-08 08:46:50|1086.4|1085.4|1085.5|1084.5|1086.5|1085.6|1085.3|1084.4|10
1654678020000|2022-06-08 08:47:00|1085.4|1084.4|1084.9|1083.4|1085.4|1084.4|1083.4|1082.6|18
1654678030000|2022-06-08 08:47:10|1084.7|1083.2|1084.5|1083|1084.9|1083.4|1084.5|1083|4
1654678040000|2022-06-08 08:47:20|1084.4|1082.9|1084.5|1083|1084.5|1083|1084.4|1082.9|0
1654678050000|2022-06-08 08:47:30|1084.6|1083.1|1084.1|1083.1|1084.6|1083.1|1084.1|1083|2
1654678060000|2022-06-08 08:47:40|1084.4|1082.9|1084.4|1082.9|1084.5|1083|1084.4|1082.9|1
1654678070000|2022-06-08 08:47:50|1084.1|1083.1|1084.5|1083|1084.5|1083.1|1084.1|1082.9|0
1654678080000|2022-06-08 08:48:00|1084.4|1082.9|1084.8|1083.3|1084.9|1083.5|1084.4|1082.9|4
1654678090000|2022-06-08 08:48:10|1084.9|1083.4|1084.2|1083.2|1084.9|1083.4|1083.8|1083.1|7
1654678100000|2022-06-08 08:48:20|1084.6|1083.1|1084.3|1083.3|1084.6|1083.4|1083.9|1083|1
1654678110000|2022-06-08 08:48:30|1084.2|1083.2|1084.5|1083|1084.5|1083.4|1084|1083|3
1654678120000|2022-06-08 08:48:40|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1654678130000|2022-06-08 08:48:50|1083.7|1083.1|1084.6|1083.1|1084.7|1083.2|1083.7|1083.1|5
1654678140000|2022-06-08 08:49:00|1085|1083.5|1084.9|1083.4|1085|1083.5|1084.5|1083.1|4
1654678150000|2022-06-08 08:49:10|1085.1|1083.6|1084.9|1083.4|1085.3|1083.8|1084.9|1083.4|9
1654678160000|2022-06-08 08:49:20|1084.6|1084|1085.8|1084.3|1086.3|1085.2|1084.6|1084|7
1654678170000|2022-06-08 08:49:30|1085.5|1084|1086.1|1084.6|1086.1|1084.6|1084.9|1083.4|3
1654678180000|2022-06-08 08:49:40|1085.6|1085|1085.4|1084.8|1085.6|1085|1085.4|1084.8|0
1654678200000|2022-06-08 08:50:00|1085.2|1084.2|1085.6|1084.1|1085.6|1084.2|1085.2|1084.1|8
1654678220000|2022-06-08 08:50:20|1085.1|1083.6|1085.2|1084.2|1085.2|1084.2|1085.1|1083.6|8
1654678260000|2022-06-08 08:51:00|1084.9|1083.9|1084.6|1083.1|1084.9|1083.9|1084.5|1083.1|1
1654678290000|2022-06-08 08:51:30|1084.5|1083|1084.2|1083.2|1084.5|1083.2|1084.2|1083|0
1654678310000|2022-06-08 08:51:50|1083.9|1083.3|1083.9|1082.4|1083.9|1083.3|1083.9|1082.4|3
1654678330000|2022-06-08 08:52:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1654678340000|2022-06-08 08:52:20|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|8
1654678350000|2022-06-08 08:52:30|1081.3|1080.7|1080.2|1078.7|1081.9|1081.1|1080.2|1078.7|12
1654678360000|2022-06-08 08:52:40|1080|1078.5|1079.7|1078.2|1080.2|1078.7|1078.9|1077.4|6
1654678370000|2022-06-08 08:52:50|1079.2|1077.8|1078.6|1077.1|1079.3|1077.9|1077.2|1075.9|22
1654678380000|2022-06-08 08:53:00|1079.8|1078.3|1079.2|1078.2|1079.8|1078.3|1079.2|1077.7|27
1654678390000|2022-06-08 08:53:10|1077.8|1077.2|1077.7|1076.7|1078|1077.2|1077.3|1076.5|7
1654678400000|2022-06-08 08:53:20|1078.1|1077.1|1078|1076.5|1078.1|1077.1|1078|1076.5|4
1654678410000|2022-06-08 08:53:30|1077.8|1076.3|1077.2|1075.7|1078|1076.5|1077.2|1075.7|20
1654678420000|2022-06-08 08:53:40|1076.9|1075.9|1077.2|1075.7|1077.7|1076.2|1076.4|1075.5|3
1654678430000|2022-06-08 08:53:50|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|3
1654678440000|2022-06-08 08:54:00|1077.3|1076.3|1077.7|1076.2|1078|1076.5|1077.3|1076.2|1
1654678450000|2022-06-08 08:54:10|1077.3|1075.8|1077.6|1076.1|1077.7|1076.2|1077.3|1075.8|0
1654678460000|2022-06-08 08:54:20|1077.3|1075.8|1077.4|1075.9|1077.4|1075.9|1077.3|1075.8|0
1654678470000|2022-06-08 08:54:30|1077.5|1076|1077.5|1076.5|1077.9|1076.5|1077.5|1076|0
1654678480000|2022-06-08 08:54:40|1077.2|1076.2|1075.9|1075.3|1077.5|1076.2|1075.9|1075.2|12
1654678490000|2022-06-08 08:54:50|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|4
1654678500000|2022-06-08 08:55:00|1076|1075|1076.9|1075.4|1076.9|1075.4|1076|1075|8
1654678510000|2022-06-08 08:55:10|1076.7|1075.7|1077.1|1075.6|1077.2|1075.7|1076.7|1075.6|0
1654678520000|2022-06-08 08:55:20|1077.2|1075.7|1077.6|1076.1|1077.6|1076.1|1077.2|1075.7|3
1654678530000|2022-06-08 08:55:30|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1654678540000|2022-06-08 08:55:40|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1654678550000|2022-06-08 08:55:50|1077.4|1076.4|1078|1076.5|1078|1076.6|1077.4|1076.4|1
1654678560000|2022-06-08 08:56:00|1077.9|1076.4|1078|1076.5|1078.1|1076.6|1077.7|1076.2|0
1654678570000|2022-06-08 08:56:10|1077.9|1076.4|1077.9|1076.4|1078|1076.5|1077.9|1076.4|1
1654678580000|2022-06-08 08:56:20|1078|1076.5|1078.2|1076.7|1078.2|1076.7|1078|1076.5|1
1654678590000|2022-06-08 08:56:30|1078.1|1076.6|1078.1|1076.6|1078.2|1076.7|1078|1076.5|2
1654678600000|2022-06-08 08:56:40|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1654678610000|2022-06-08 08:56:50|1077.7|1077.1|1077.7|1076.7|1078|1077.3|1077.7|1076.5|1
1654678620000|2022-06-08 08:57:00|1077.9|1077.3|1078.7|1077.2|1078.7|1078.1|1077.9|1077|15
1654678630000|2022-06-08 08:57:10|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1654678640000|2022-06-08 08:57:20|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|2
1654678650000|2022-06-08 08:57:30|1078.2|1076.7|1078.4|1076.9|1078.5|1077|1078.2|1076.7|2
1654678660000|2022-06-08 08:57:40|1078|1077|1078.4|1076.9|1078.4|1077|1078|1076.9|0
1654678670000|2022-06-08 08:57:50|1078.6|1077.1|1079.1|1077.6|1079.1|1077.6|1078.6|1077.1|0
1654678680000|2022-06-08 08:58:00|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.1|1077.6|0
1654678690000|2022-06-08 08:58:10|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|2
1654678700000|2022-06-08 08:58:20|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|1
1654678710000|2022-06-08 08:58:30|1079.4|1077.9|1079|1078|1079.4|1078.1|1079|1077.7|6
1654678720000|2022-06-08 08:58:40|1079.1|1077.6|1079|1078|1079.1|1078|1079|1077.6|1
1654678740000|2022-06-08 08:59:00|1078.8|1077.8|1077.7|1076.2|1078.8|1077.8|1076.1|1075.5|18
1654678750000|2022-06-08 08:59:10|1078|1076.5|1077.2|1075.7|1078|1076.5|1077.2|1075.7|2
1654678760000|2022-06-08 08:59:20|1077|1076|1078.1|1076.6|1078.2|1076.7|1077|1075.7|16
1654678770000|2022-06-08 08:59:30|1077.8|1076.8|1079|1078|1079.5|1078.7|1077.7|1076.7|23
1654678780000|2022-06-08 08:59:40|1079.3|1077.8|1079.3|1078.7|1079.5|1078.7|1079|1077.8|2
1654678790000|2022-06-08 08:59:50|1079.7|1078.2|1079.4|1077.9|1079.7|1078.2|1079.4|1077.9|1
1654678800000|2022-06-08 09:00:00|1079.3|1077.8|1079|1078|1079.3|1078|1079|1077.8|1
1654678810000|2022-06-08 09:00:10|1079.3|1077.8|1079|1078|1079.3|1078|1079|1077.8|0
1654678820000|2022-06-08 09:00:20|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1654678830000|2022-06-08 09:00:30|1079|1078|1079|1078|1079|1078|1079|1078|0
1654678840000|2022-06-08 09:00:40|1079.3|1077.8|1079|1078|1079.3|1078|1079|1077.8|3
1654678850000|2022-06-08 09:00:50|1078.9|1077.9|1078.5|1077.9|1078.9|1077.9|1078.5|1077.9|13
1654678860000|2022-06-08 09:01:00|1078.6|1078|1079.4|1078.4|1079.5|1078.9|1078.6|1078|8
1654678880000|2022-06-08 09:01:20|||||||||10
1654678890000|2022-06-08 09:01:30|1079.5|1078|1079.4|1077.9|1079.5|1078|1079.4|1077.9|0
1654678900000|2022-06-08 09:01:40|1079.3|1077.8|1079.5|1078|1079.5|1078|1079.3|1077.8|0
1654678920000|2022-06-08 09:02:00|1078.9|1078.3|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|15
1654678930000|2022-06-08 09:02:10|1078.4|1077.8|1077.2|1075.7|1078.5|1077.8|1076.8|1075.7|16
1654678940000|2022-06-08 09:02:20|1077.5|1076|1077.6|1076.1|1077.6|1076.1|1077.5|1076|1
1654678950000|2022-06-08 09:02:30|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1654678960000|2022-06-08 09:02:40|1077.9|1076.4|1078.2|1076.7|1078.2|1076.7|1077.9|1076.4|4
1654678970000|2022-06-08 09:02:50|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1654678980000|2022-06-08 09:03:00|1078|1076.5|1078|1076.5|1078.2|1077.6|1078|1076.5|6
1654679000000|2022-06-08 09:03:20|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|4
1654679010000|2022-06-08 09:03:30|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1654679020000|2022-06-08 09:03:40|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|0
1654679040000|2022-06-08 09:04:00|1077.4|1075.9|1077.9|1076.4|1078.1|1077|1077.4|1075.9|8
1654679080000|2022-06-08 09:04:40|1078|1076.5|1079.2|1078.6|1079.2|1078.6|1078|1076.5|19
1654679090000|2022-06-08 09:04:50|1079.1|1078.5|1078.8|1078.2|1079.1|1078.5|1078.8|1078.2|3
1654679100000|2022-06-08 09:05:00|||||||||5
1654679110000|2022-06-08 09:05:10|||||||||1
1654679120000|2022-06-08 09:05:20|1079.6|1078.1|1079.6|1078.1|1079.6|1078.4|1079.4|1078|5
1654679130000|2022-06-08 09:05:30|1079.5|1078|1079.4|1078.4|1079.5|1078.4|1079.4|1078|2
1654679140000|2022-06-08 09:05:40|1079.6|1078.1|1080|1078.5|1080|1078.8|1079.3|1078.1|2
1654679150000|2022-06-08 09:05:50|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1654679160000|2022-06-08 09:06:00|1080|1078.5|1079.7|1078.7|1080|1078.7|1079.7|1078.5|0
1654679180000|2022-06-08 09:06:20|1079.6|1079|1080.1|1078.6|1080.1|1079|1079.6|1078.6|0
1654679190000|2022-06-08 09:06:30|||||||||3
1654679200000|2022-06-08 09:06:40|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|0
1654679210000|2022-06-08 09:06:50|1080|1078.5|1079.6|1078.1|1080|1078.5|1079.6|1078.1|2
1654679220000|2022-06-08 09:07:00|1079.4|1078.4|1079.4|1078.4|1079.5|1078.5|1079.4|1078.4|21
1654679230000|2022-06-08 09:07:10|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1654679240000|2022-06-08 09:07:20|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|3
1654679270000|2022-06-08 09:07:50|1079.8|1079.2|1079.9|1078.4|1079.9|1079.2|1079.8|1078.4|2
1654679280000|2022-06-08 09:08:00|1079.3|1078.7|1078.9|1078.3|1079.9|1078.7|1078.9|1078.1|3
1654679290000|2022-06-08 09:08:10|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|2
1654679300000|2022-06-08 09:08:20|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|2
1654679310000|2022-06-08 09:08:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|2
1654679320000|2022-06-08 09:08:40|1078.9|1078.3|1079.7|1078.7|1079.9|1078.7|1078.9|1078.3|1
1654679330000|2022-06-08 09:08:50|1079.4|1078.8|1079.3|1078.7|1079.5|1078.8|1079.3|1078.5|1
1654679340000|2022-06-08 09:09:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1654679350000|2022-06-08 09:09:10||1078.2||1078.2||1078.2||1078.2|2
1654679390000|2022-06-08 09:09:50|1077.9|1077.3|1077.3|1076.7|1077.9|1077.3|1077.3|1076.1|29
1654679400000|2022-06-08 09:10:00|1077.2|1076.6|1078.3|1076.8|1078.3|1077.2|1077.2|1076.2|2
1654679410000|2022-06-08 09:10:10|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1654679420000|2022-06-08 09:10:20|1077.6|1077|1077.3|1076.7|1077.6|1077|1077.3|1076.5|0
1654679430000|2022-06-08 09:10:30|1077.2|1076.6|1077.5|1076.5|1077.5|1076.6|1077.2|1076.4|1
1654679440000|2022-06-08 09:10:40|1077.4|1076.4|1077.7|1076.2|1077.7|1076.4|1077.4|1076.1|0
1654679450000|2022-06-08 09:10:50|1077.5|1076.5|1077.3|1076.7|1077.5|1076.7|1077.3|1076.5|0
1654679460000|2022-06-08 09:11:00|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.4|1076.5|0
1654679470000|2022-06-08 09:11:10|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1
1654679480000|2022-06-08 09:11:20|1077.5|1076.5|1078|1077|1078.2|1077.1|1077.3|1076.5|4
1654679490000|2022-06-08 09:11:30|1078.2|1076.7|1078.2|1077.2|1078.3|1077.3|1078|1076.7|1
1654679500000|2022-06-08 09:11:40|1078.3|1077.3|1078.5|1077|1078.5|1077.3|1078.3|1077|1
1654679520000|2022-06-08 09:12:00|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|0
1654679560000|2022-06-08 09:12:40|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1654679570000|2022-06-08 09:12:50|1079.3|1077.8|1079.1|1077.6|1079.3|1077.8|1079.1|1077.6|0
1654679590000|2022-06-08 09:13:10|1078.9|1077.4|1078.6|1077.1|1078.9|1077.4|1078.6|1077.1|1
1654679600000|2022-06-08 09:13:20|1078.7|1077.2|1078.6|1077.1|1078.7|1077.2|1078.6|1077.1|0
1654679610000|2022-06-08 09:13:30|1078.3|1077.3|1078.4|1076.9|1078.6|1077.3|1078.3|1076.9|0
1654679620000|2022-06-08 09:13:40|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|0
1654679640000|2022-06-08 09:14:00|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1654679650000|2022-06-08 09:14:10|1078.9|1077.4|1079|1077.5|1079|1077.5|1078.9|1077.4|0
1654679660000|2022-06-08 09:14:20|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1654679680000|2022-06-08 09:14:40|1079.1|1077.6|1078.7|1077.7|1079.1|1077.7|1078.7|1077.5|0
1654679690000|2022-06-08 09:14:50|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1654679700000|2022-06-08 09:15:00|1079.1|1077.6|1078.7|1077.7|1079.1|1077.7|1078.7|1077.6|32
1654679720000|2022-06-08 09:15:20|1079|1077.5|1079.1|1077.6|1079.1|1077.6|1079|1077.5|0
1654679730000|2022-06-08 09:15:30|1078.9|1077.9|1079.7|1078.2|1079.9|1078.4|1078.9|1077.9|4
1654679740000|2022-06-08 09:15:40|1079.5|1078.5|1080|1079|1080.5|1079.6|1079.5|1078.3|7
1654679750000|2022-06-08 09:15:50|1080.5|1079.2|1080.5|1079.9|1080.7|1079.9|1080.5|1079.2|3
1654679760000|2022-06-08 09:16:00|1080.6|1080|1080.7|1080.1|1081|1080.3|1080.6|1080|8
1654679770000|2022-06-08 09:16:10|1080.5|1079|1079.9|1078.4|1080.5|1079|1079.9|1078.4|3
1654679780000|2022-06-08 09:16:20|1080.1|1078.6|1080|1079|1080.2|1079|1079.9|1078.6|0
1654679790000|2022-06-08 09:16:30|1080.2|1078.7|1080|1079|1080.5|1079.2|1080|1078.7|0
1654679800000|2022-06-08 09:16:40|1080.2|1079.2|1079.9|1079.3|1080.4|1079.3|1079.9|1078.9|0
1654679820000|2022-06-08 09:17:00|1080.3||1080.3||1080.3||1080.3||0
1654679840000|2022-06-08 09:17:20|1080.1|1079.5|1079.9|1078.9|1080.1|1079.5|1079.9|1078.9|0
1654679850000|2022-06-08 09:17:30|1079.8|1078.8|1080|1079|1080|1079|1079.8|1078.4|0
1654679880000|2022-06-08 09:18:00|1079.8|1079.2|1080.2|1079.2|1080.2|1079.2|1079.8|1079.2|1
1654679890000|2022-06-08 09:18:10|1080.7|1079.5|1080.5|1079.5|1080.7|1079.5|1080.5|1079.5|0
1654679900000|2022-06-08 09:18:20|||||||||1
1654679910000|2022-06-08 09:18:30|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1654679930000|2022-06-08 09:18:50|1080.5|1079.5|1080.8|1079.8|1080.8|1079.8|1080.3|1079.5|1
1654679940000|2022-06-08 09:19:00|1080.7|1079.2|1080.7|1079.7|1080.7|1079.7|1080.3|1079.2|0
1654679950000|2022-06-08 09:19:10|1080.6|1080|1081|1080.4|1081|1080.4|1080.6|1080|2
1654679960000|2022-06-08 09:19:20|1080.7|1079.7|1080.8|1080.2|1081.6|1080.3|1080.7|1079.4|4
1654679990000|2022-06-08 09:19:50|1081|1080.4|1081|1080.4|1081.1|1080.5|1081|1080.4|6
1654680000000|2022-06-08 09:20:00|1080.6|1080|1080.8|1080.2|1081|1080.4|1080.6|1080|3
1654680010000|2022-06-08 09:20:10|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1
1654680020000|2022-06-08 09:20:20|1081|1079.5|1080.9|1079.4|1081|1079.5|1080.8|1079.3|1
1654680030000|2022-06-08 09:20:30|1081|1079.5|1080.4|1079.4|1081|1079.5|1080.4|1079.3|0
1654680040000|2022-06-08 09:20:40|1080|1079.2|1079.8|1078.3|1080|1079.2|1079.5|1078.3|2
1654680050000|2022-06-08 09:20:50|1079.7|1078.7|1080.2|1078.7|1080.2|1078.7|1079.7|1078.3|0
1654680060000|2022-06-08 09:21:00|1080.1|1078.6|1079.9|1078.9|1080.1|1079.3|1079.8|1078.6|0
1654680070000|2022-06-08 09:21:10|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|0
1654680080000|2022-06-08 09:21:20|1079.8|1078.3|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|0
1654680090000|2022-06-08 09:21:30|1080.2|1078.7|1079.5|1078.5|1080.2|1079|1079.5|1078.5|0
1654680100000|2022-06-08 09:21:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.5|1079.5|1078.3|1
1654680120000|2022-06-08 09:22:00|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|0
1654680180000|2022-06-08 09:23:00|1080|1078.5|1079.1|1077.6|1080|1078.5|1079.1|1077.6|6
1654680190000|2022-06-08 09:23:10|1079|1077.5|1078.2|1077.2|1079|1077.6|1078.2|1077|0
1654680200000|2022-06-08 09:23:20|1078.7|1077.4|1079|1077.5|1079|1077.5|1078.7|1077.4|0
1654680220000|2022-06-08 09:23:40|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1654680230000|2022-06-08 09:23:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1654680240000|2022-06-08 09:24:00|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1654680270000|2022-06-08 09:24:30|1079|1077.5|1078.9|1077.4|1079|1077.5|1078.9|1077.4|0
1654680290000|2022-06-08 09:24:50|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1654680300000|2022-06-08 09:25:00|1079.2|1077.7|1079.4|1078.8|1079.8|1078.8|1079.2|1077.7|3
1654680310000|2022-06-08 09:25:10|1078.9|1078.3|1079|1078|1079|1078.3|1078.9|1078|1
1654680340000|2022-06-08 09:25:40|1078.8|1078.2|1079.6|1078.1|1079.6|1078.3|1078.8|1078|1
1654680380000|2022-06-08 09:26:20|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1654680420000|2022-06-08 09:27:00|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1
1654680430000|2022-06-08 09:27:10|1079.7|1078.2|1079.6|1078.1|1079.7|1078.2|1079.6|1078.1|0
1654680530000|2022-06-08 09:28:50|1079.5|1078.5|1079.7|1078.2|1079.7|1078.5|1079.4|1078.1|0
1654680540000|2022-06-08 09:29:00|1079.6|1078.1|1079.3|1078.3|1079.6|1078.3|1079.3|1078.1|1
1654680570000|2022-06-08 09:29:30|||||||||2
1654680590000|2022-06-08 09:29:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1654680600000|2022-06-08 09:30:00|1079.6|1078.1|1079.8|1078.3|1079.8|1078.3|1079.6|1078.1|1
1654680610000|2022-06-08 09:30:10|1079.6|1078.1|1079.6|1078.1|1079.7|1078.2|1079.6|1078.1|0
1654680630000|2022-06-08 09:30:30|1079.5|1078.5|1079.3|1078.7|1079.5|1078.7|1079.3|1078.5|0
1654680640000|2022-06-08 09:30:40|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|5
1654680650000|2022-06-08 09:30:50|1079.6|1079|1079.6|1078.1|1079.7|1079|1079.6|1078.1|1
1654680660000|2022-06-08 09:31:00|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.6|1078.1|0
1654680670000|2022-06-08 09:31:10|1079.3|1078.3|1079.5|1078.5|1079.6|1078.5|1079.1|1078.1|0
1654680680000|2022-06-08 09:31:20|1079.8|1078.3|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|0
1654680710000|2022-06-08 09:31:50|1079.8|1078.8|1079.9|1078.4|1080|1078.8|1079.8|1078.4|0
1654680730000|2022-06-08 09:32:10|1079.7|1078.7|1080.9|1079.4|1081|1079.6|1079.6|1078.7|1
1654680740000|2022-06-08 09:32:20|1080.5|1079.5|1080.7|1079.2|1080.7|1079.5|1080.5|1079.1|0
1654680750000|2022-06-08 09:32:30|1080.9|1079.4|1081|1079.5|1081|1079.5|1080.9|1079.4|0
1654680760000|2022-06-08 09:32:40|1080.9|1079.4|1080.4|1078.9|1080.9|1079.4|1080|1078.8|0
1654680770000|2022-06-08 09:32:50|1080.5|1079|1080.6|1079.1|1080.6|1079.3|1080.3|1079|0
1654680780000|2022-06-08 09:33:00|1080.5|1079|1080.5|1079|1080.5|1079.3|1080.3|1079|0
1654680790000|2022-06-08 09:33:10|1080|1078.8|1079.5|1078.5|1080|1078.8|1079.4|1078.5|5
1654680800000|2022-06-08 09:33:20|1079.6|1078.6|1079.5|1078.5|1079.9|1078.6|1079.5|1078.2|2
1654680810000|2022-06-08 09:33:30|1079.7|1078.2|1079.5|1078.5|1079.7|1078.5|1079.5|1078.2|0
1654680820000|2022-06-08 09:33:40|1079.2|1078.6|1079.7|1078.2|1079.7|1078.8|1079.2|1078.2|3
1654680830000|2022-06-08 09:33:50|1079.8|1078.8|1080.3|1079.3|1080.6|1079.6|1079.6|1078.8|7
1654680840000|2022-06-08 09:34:00|1080.5|1079|1080.2|1078.7|1080.6|1079.1|1080.2|1078.7|17
1654680850000|2022-06-08 09:34:10|1080.1|1078.6|1079.4|1078.8|1080.1|1078.8|1079.4|1078.6|0
1654680860000|2022-06-08 09:34:20|1079.5|1078.5|1079.8|1078.3|1079.8|1078.5|1079.5|1078.3|4
1654680870000|2022-06-08 09:34:30|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1654680890000|2022-06-08 09:34:50|1079.8|1078.3|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|0
1654680900000|2022-06-08 09:35:00|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|0
1654680910000|2022-06-08 09:35:10|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1
1654680920000|2022-06-08 09:35:20|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1654680930000|2022-06-08 09:35:30|1079.6|1079|1080.2|1078.7|1080.2|1079|1079.6|1078.5|0
1654680940000|2022-06-08 09:35:40|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|0
1654680950000|2022-06-08 09:35:50|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|1
1654680960000|2022-06-08 09:36:00|1079.8|1078.8|1080|1078.5|1080|1078.8|1079.8|1078.4|1
1654680970000|2022-06-08 09:36:10|1079.9|1078.4|1080.1|1078.6|1080.2|1079.6|1079.8|1078.4|4
1654680980000|2022-06-08 09:36:20|1079.8|1078.8|1079.7|1079.1|1079.8|1079.1|1079.6|1078.8|0
1654680990000|2022-06-08 09:36:30|1080|1079|1080.3|1079.3|1080.3|1079.5|1079.9|1079|2
1654681000000|2022-06-08 09:36:40|1080|1079.7|1080|1079|1080.2|1079.7|1079.9|1078.7|8
1654681030000|2022-06-08 09:37:10|1079.9|1079.3|1080|1079|1080|1079.3|1079.9|1079|1
1654681040000|2022-06-08 09:37:20|1079.7|1079.1|1079.3|1078.3|1079.7|1079.1|1078.9|1078.1|1
1654681070000|2022-06-08 09:37:50|1079.4|1078.4|1079.7|1078.2|1079.7|1078.6|1079.4|1078.2|3
1654681090000|2022-06-08 09:38:10|1079.5|1078.5|1079.7|1078.2|1079.7|1078.6|1079.5|1078.2|0
1654681110000|2022-06-08 09:38:30|1079.5|1078.5|1079.9|1078.4|1079.9|1078.5|1079.5|1078.4|0
1654681120000|2022-06-08 09:38:40|1079.7|1078.7|1080.1|1078.6|1080.1|1078.8|1079.7|1078.6|0
1654681130000|2022-06-08 09:38:50|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1654681150000|2022-06-08 09:39:10|1080.1|1078.6|1080|1078.5|1080.2|1078.7|1080|1078.5|1
1654681170000|2022-06-08 09:39:30|1079.9|1078.4|1080|1078.5|1080|1078.5|1079.5|1078.4|0
1654681180000|2022-06-08 09:39:40|1079.8|1078.8|1079.8|1078.8|1080.2|1079|1079.8|1078.6|0
1654681210000|2022-06-08 09:40:10|1079.4||1079.4||1079.4||1079.4||0
1654681220000|2022-06-08 09:40:20|1079.3|1078.3|1079.7|1078.2|1079.7|1078.4|1079|1078.2|5
1654681230000|2022-06-08 09:40:30|1080|1078.5|1080.2|1078.7|1080.2|1078.8|1079|1078.4|1
1654681240000|2022-06-08 09:40:40|1080.4|1079.2|1080.1|1079.1|1080.5|1079.2|1080.1|1078.7|0
1654681250000|2022-06-08 09:40:50|1080.5|1079|1080.3|1079.3|1080.5|1079.3|1080.1|1079|4
1654681260000|2022-06-08 09:41:00|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1654681270000|2022-06-08 09:41:10|1080.5|1079.5|1080.6|1079.6|1080.6|1079.6|1080.5|1079.5|0
1654681290000|2022-06-08 09:41:30|1080.4|1079.8|1080.8|1079.8|1080.8|1079.8|1080.4|1079.8|0
1654681320000|2022-06-08 09:42:00|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|0
1654681350000|2022-06-08 09:42:30|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|0
1654681360000|2022-06-08 09:42:40|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1654681370000|2022-06-08 09:42:50|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|0
1654681400000|2022-06-08 09:43:20|1080.4|1079.4|1080.8|1079.8|1080.8|1079.8|1080.3|1079.2|0
1654681410000|2022-06-08 09:43:30|1080.7|1080.1|1080.5|1079.9|1080.7|1080.1|1080.5|1079.9|1
1654681420000|2022-06-08 09:43:40|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1654681440000|2022-06-08 09:44:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1654681450000|2022-06-08 09:44:10|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1654681520000|2022-06-08 09:45:20|1080.4|1079.3|1080.6|1079.1|1080.6|1079.3|1080.3|1079.1|0
1654681530000|2022-06-08 09:45:30|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1654681540000|2022-06-08 09:45:40|||||||||1
1654681570000|2022-06-08 09:46:10|1080.8|1079.8|1080.9|1079.9|1080.9|1079.9|1080.8|1079.8|6
1654681580000|2022-06-08 09:46:20|1081.3|1079.8|1081.1|1079.6|1081.3|1079.8|1081.1|1079.6|0
1654681590000|2022-06-08 09:46:30|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1654681610000|2022-06-08 09:46:50|1080.7|1080.1|1081.4|1079.9|1081.4|1080.1|1080.7|1079.9|5
1654681620000|2022-06-08 09:47:00|1081.5|1080.5|1082.2|1080.7|1082.2|1080.8|1081.5|1080.5|5
1654681630000|2022-06-08 09:47:10|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|30
1654681640000|2022-06-08 09:47:20|||||||||3
1654681650000|2022-06-08 09:47:30|1083.2|1081.7|1083|1082.4|1083.2|1082.4|1082.9|1081.6|0
1654681660000|2022-06-08 09:47:40|1083.3|1082.3|1083.5|1082.5|1083.8|1082.5|1083.3|1082.2|1
1654681670000|2022-06-08 09:47:50|1083.7|1082.2|1083.6|1082.1|1083.7|1082.5|1083.4|1082.1|1
1654681690000|2022-06-08 09:48:10|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1654681700000|2022-06-08 09:48:20|1083.6|1082.1|1083.7|1082.2|1083.7|1082.5|1083.3|1082.1|1
1654681720000|2022-06-08 09:48:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654681740000|2022-06-08 09:49:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|3
1654681750000|2022-06-08 09:49:10|1083.9|1082.9|1084|1083|1084|1083|1083.8|1082.8|1
1654681760000|2022-06-08 09:49:20|1084.4|1082.9|1084.5|1083|1084.5|1083|1084.4|1082.9|4
1654681770000|2022-06-08 09:49:30|1084.3|1083.5|1084|1083|1084.3|1083.7|1084|1083|3
1654681780000|2022-06-08 09:49:40|1084.3|1082.8|1084.4|1082.9|1084.4|1082.9|1084.3|1082.8|2
1654681810000|2022-06-08 09:50:10|1084.3|1083.3|1083.9|1082.9|1084.7|1083.6|1083.9|1082.9|4
1654681820000|2022-06-08 09:50:20|1083.6|1083.3|1083.4|1082.8|1083.6|1083.3|1083.4|1082.8|3
1654681850000|2022-06-08 09:50:50|||||||||1
1654681860000|2022-06-08 09:51:00|1083.7|1082.7|1084.4|1082.9|1084.4|1082.9|1083.7|1082.7|442
1654681870000|2022-06-08 09:51:10|1084.3|1082.8|1083.9|1082.9|1084.3|1082.9|1083.8|1082.5|0
1654681920000|2022-06-08 09:52:00|1084.2|1082.7|1083.9|1082.9|1084.2|1082.9|1083.9|1082.7|0
1654681930000|2022-06-08 09:52:10|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|2
1654681940000|2022-06-08 09:52:20|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.7|1082.7|0
1654681950000|2022-06-08 09:52:30|1084.2|1082.7|1084|1083|1084.2|1083|1084|1082.7|51
1654681980000|2022-06-08 09:53:00|1084.2|1082.7|1084.3|1082.8|1084.3|1082.8|1084.1|1082.6|401
1654681990000|2022-06-08 09:53:10|1084|1083|1084|1083|1084|1083|1084|1083|0
1654682010000|2022-06-08 09:53:30|1083.9|1082.9|1084|1082.5|1084|1082.9|1083.9|1082.5|0
1654682020000|2022-06-08 09:53:40|1083.4|1082.4|1083.4|1081.9|1083.4|1082.4|1083.4|1081.9|3
1654682030000|2022-06-08 09:53:50|1083.3|1082.3|1083.5|1082.5|1083.5|1082.5|1083.3|1082.3|0
1654682040000|2022-06-08 09:54:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|2
1654682050000|2022-06-08 09:54:10|1082.2|1081.6|1082.7|1082.1|1082.8|1082.1|1082.2|1081.6|3
1654682090000|2022-06-08 09:54:50|1082.8|1082.2|1083.5|1082.5|1083.5|1082.5|1082.8|1082.2|3
1654682130000|2022-06-08 09:55:30|1084|1082.8|1084.1|1082.6|1084.1|1082.8|1083.8|1082.5|0
1654682150000|2022-06-08 09:55:50|1084.2|1082.7|1083.8|1082.8|1084.4|1083.1|1083.7|1082.7|0
1654682160000|2022-06-08 09:56:00|1083.7|1083.1|1083.8|1083.2|1084.5|1083.2|1083.7|1082.9|1
1654682170000|2022-06-08 09:56:10|1084.3|1083.3|1084.1|1083.5|1084.3|1083.5|1084.1|1083.3|2
1654682180000|2022-06-08 09:56:20|1084.3|1083.3|1084|1082.5|1084.3|1083.6|1084|1082.5|2
1654682190000|2022-06-08 09:56:30|1084.3|1083|1084.3|1082.8|1084.3|1083|1084.3|1082.8|0
1654682200000|2022-06-08 09:56:40|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1654682210000|2022-06-08 09:56:50|1084.1|1082.6|1084|1082.5|1084.1|1082.6|1084|1082.5|0
1654682220000|2022-06-08 09:57:00|1084.1|1082.6|1084.4|1082.9|1084.4|1083|1083.9|1082.5|0
1654682230000|2022-06-08 09:57:10|1084.5|1083.5|1080.3|1078.8|1085.3|1084.5|1080.3|1078.8|56
1654682240000|2022-06-08 09:57:20|1079.3|1078.3|1079.8|1078.3|1080.4|1079|1077.8|1076.3|47
1654682250000|2022-06-08 09:57:30|1080.2|1078.7|1077.8|1077.2|1081.2|1079.8|1077.6|1077|43
1654682260000|2022-06-08 09:57:40|1077.9|1076.3|1076.6|1075.1|1078|1076.7|1075.4|1074.2|87
1654682270000|2022-06-08 09:57:50|1076.7|1075.2|1080.4|1078.9|1080.8|1079.3|1076.7|1075.2|42
1654682280000|2022-06-08 09:58:00|1080.7|1079.2|1078.3|1077.3|1080.7|1079.2|1078.3|1077.3|17
1654682290000|2022-06-08 09:58:10|1078.4|1077.4|1079.5|1078|1079.5|1078|1078.4|1077.4|6
1654682300000|2022-06-08 09:58:20|1079.6|1078.1|1080.3|1078.8|1080.7|1079.2|1079.6|1078.1|22
1654682310000|2022-06-08 09:58:30|1079.7|1079.1|1079.8|1078.3|1080.1|1079.1|1079.5|1078.1|2
1654682320000|2022-06-08 09:58:40|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1654682330000|2022-06-08 09:58:50|1079.8|1078.3|1077.5|1076.5|1079.9|1078.4|1077.3|1076.3|43
1654682340000|2022-06-08 09:59:00|1077.8|1077.2|1079|1077.5|1079|1077.5|1077.8|1077|1
1654682350000|2022-06-08 09:59:10|1079.1|1077.6|1078|1076.5|1079.1|1077.8|1077.9|1076.5|6
1654682360000|2022-06-08 09:59:20|1077.9|1076.4|1078|1076.5|1078|1076.5|1077.9|1076.4|0
1654682370000|2022-06-08 09:59:30|1077.3|1076.7|1076.2|1074.7|1077.3|1076.7|1076.2|1074.7|12
1654682380000|2022-06-08 09:59:40|1075.7|1075.1|1077.2|1076.6|1077.9|1076.6|1075.5|1074.4|13
1654682390000|2022-06-08 09:59:50|1077.3|1075.8|1075.5|1074.5|1077.3|1076|1075.5|1074.5|8
1654682400000|2022-06-08 10:00:00|1076.3|1074.9|1077.5|1076|1077.5|1076|1076.3|1074.9|11
1654682420000|2022-06-08 10:00:20|1076.9|1076.3|1077.6|1076.1|1077.8|1076.5|1076.9|1075.9|7
1654682430000|2022-06-08 10:00:30|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1654682440000|2022-06-08 10:00:40|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1
1654682450000|2022-06-08 10:00:50|1077.5|1076|1077.6|1076.1|1077.6|1076.1|1077.5|1076|7
1654682460000|2022-06-08 10:01:00|1077.5|1076|1077.7|1077.1|1077.7|1077.1|1077.3|1076|2
1654682470000|2022-06-08 10:01:10|1078|1077|1079|1077.5|1079.2|1077.8|1078|1076.6|11
1654682480000|2022-06-08 10:01:20|1079.1|1077.6|1078.8|1077.3|1079.1|1077.6|1078.6|1077.1|4
1654682490000|2022-06-08 10:01:30|1078.9|1077.4|1079|1078|1079.1|1078|1078.9|1077.4|0
1654682500000|2022-06-08 10:01:40|1079.2|1077.7|1079|1078|1079.3|1078|1079|1077.6|0
1654682510000|2022-06-08 10:01:50|1079.2|1077.7|1079|1078|1079.2|1078|1078.8|1077.5|0
1654682520000|2022-06-08 10:02:00|1079.2|1077.7|1081.6|1080.1|1081.9|1081.2|1079.2|1077.7|47
1654682530000|2022-06-08 10:02:10|1081.8|1080.3|1081.7|1081.1|1082.4|1081.6|1081.7|1080.3|13
1654682540000|2022-06-08 10:02:20|1081.8|1080.8|1080.8|1079.8|1082|1080.8|1080.8|1079.7|2
1654682550000|2022-06-08 10:02:30|1080.7|1080.1|1081.8|1080.3|1081.8|1080.8|1080.7|1079.8|5
1654682560000|2022-06-08 10:02:40|1081.7|1080.2|1081.4|1079.9|1081.8|1080.3|1081.4|1079.9|1
1654682570000|2022-06-08 10:02:50|1081|1080|1080.8|1079.8|1081|1080|1080.8|1079.8|1
1654682580000|2022-06-08 10:03:00|||||||||1
1654682590000|2022-06-08 10:03:10|1080.4|1078.9|1080.5|1079|1080.6|1079.1|1080.4|1078.9|3
1654682610000|2022-06-08 10:03:30|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1080.5|1079|0
1654682620000|2022-06-08 10:03:40|1080.4|1078.9|1080.5|1079|1080.6|1079.6|1080.2|1078.9|0
1654682630000|2022-06-08 10:03:50|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654682640000|2022-06-08 10:04:00|1080.8|1079.3|1081.2|1079.7|1081.2|1079.8|1080.8|1079.3|5
1654682650000|2022-06-08 10:04:10|1080.9|1079.9|1080.4|1078.9|1080.9|1079.9|1080.4|1078.9|0
1654682670000|2022-06-08 10:04:30|1080|1079|1080.4|1078.9|1080.4|1079|1080|1078.9|0
1654682680000|2022-06-08 10:04:40|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1654682700000|2022-06-08 10:05:00|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654682710000|2022-06-08 10:05:10|1080|1079|1080.4|1078.9|1080.4|1079|1080|1078.9|0
1654682730000|2022-06-08 10:05:30|1080.3|1078.8|1079.4|1078.8|1080.3|1079.1|1079.4|1078.8|3
1654682740000|2022-06-08 10:05:40|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1078.8|1078.2|5
1654682750000|2022-06-08 10:05:50|1079.5|1078|1078.9|1077.9|1079.5|1078.3|1078.9|1077.6|1
1654682760000|2022-06-08 10:06:00|1079|1078|1079|1078|1079.1|1078|1078.8|1077.5|0
1654682770000|2022-06-08 10:06:10|1079.1|1077.6|1079|1077.5|1079.1|1077.8|1078.8|1077.5|0
1654682780000|2022-06-08 10:06:20|1079.1|1077.6|1079|1078|1079.2|1078|1078.8|1077.5|0
1654682790000|2022-06-08 10:06:30|1079.3|1077.8|1079.1|1078.1|1079.6|1078.5|1078.9|1077.8|0
1654682800000|2022-06-08 10:06:40|1079.4|1077.9|1079.6|1078.1|1079.6|1078.3|1079.3|1077.9|0
1654682820000|2022-06-08 10:07:00|1079.5|1078.5|1079.6|1078.1|1079.6|1078.8|1079.4|1078.1|0
1654682830000|2022-06-08 10:07:10|1079.4|1077.9|1080|1078.5|1080|1078.5|1079.4|1077.9|2
1654682840000|2022-06-08 10:07:20|1079.9|1078.4|1080|1078.5|1080|1078.8|1079.5|1078.3|2
1654682850000|2022-06-08 10:07:30|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1654682860000|2022-06-08 10:07:40|1080.3|1078.8|1081.3|1080.3|1081.8|1080.3|1080.3|1078.8|15
1654682870000|2022-06-08 10:07:50|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|2
1654682910000|2022-06-08 10:08:30|1080.9|1079.4|1081.2|1079.7|1081.3|1079.8|1080.9|1079.4|4
1654682920000|2022-06-08 10:08:40|1081.3|1079.8|1081.1|1079.6|1081.3|1080|1080.4|1079.6|2
1654682940000|2022-06-08 10:09:00|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1654682950000|2022-06-08 10:09:10|1081.3|1080.3|1081.8|1080.3|1081.8|1080.8|1081.1|1080.3|3
1654682960000|2022-06-08 10:09:20|1081.9|1080.4|1081.8|1080.8|1081.9|1080.8|1081.8|1080.4|0
1654682970000|2022-06-08 10:09:30|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1654682980000|2022-06-08 10:09:40|1081.8|1080.8|1082.1|1080.6|1082.1|1081.1|1081.7|1080.6|3
1654682990000|2022-06-08 10:09:50|1082|1081|1082.3|1081.3|1082.4|1081.4|1082|1080.8|6
1654683000000|2022-06-08 10:10:00|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1
1654683020000|2022-06-08 10:10:20|1082.3|1081.3|1083.5|1082.5|1083.5|1082.5|1081.9|1080.9|4
1654683030000|2022-06-08 10:10:30|1083.4|1082.4|1083|1082|1083.6|1082.7|1082.4|1081.8|11
1654683040000|2022-06-08 10:10:40|1082.8|1082.2|1082.8|1081.3|1083|1082.2|1082.8|1081.3|1
1654683050000|2022-06-08 10:10:50||1081.8||1081.8||1081.8||1081.8|0
1654683070000|2022-06-08 10:11:10|1083.5|1082|1083.5|1082.5|1083.5|1082.8|1083.4|1082|3
1654683080000|2022-06-08 10:11:20|1083.3|1082.7|1083.4|1082.8|1083.5|1082.8|1083.3|1082.5|1
1654683090000|2022-06-08 10:11:30|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1654683100000|2022-06-08 10:11:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654683110000|2022-06-08 10:11:50|1083.4|1082.8|1083.5|1082.5|1083.5|1082.8|1083.4|1082.5|0
1654683120000|2022-06-08 10:12:00|1083.8|1082.3|1083.8|1082.8|1083.9|1082.8|1083.8|1082.3|0
1654683140000|2022-06-08 10:12:20|1083.9|1082.4|1084|1082.5|1084|1082.8|1083.8|1082.4|0
1654683150000|2022-06-08 10:12:30|1083.9|1082.4|1083.3|1082.3|1083.9|1082.6|1083.1|1082.3|5
1654683160000|2022-06-08 10:12:40|1083.8|1082.4|1083.9|1082.4|1083.9|1082.4|1083.8|1082.4|0
1654683170000|2022-06-08 10:12:50|1084|1083|1084|1083|1084.1|1083|1083.2|1082.2|7
1654683180000|2022-06-08 10:13:00|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|5
1654683190000|2022-06-08 10:13:10|1084.4|1082.9|1084.8|1083.8|1085.2|1084.2|1084.4|1082.9|10
1654683200000|2022-06-08 10:13:20|1084.7|1083.7|1084.8|1083.3|1084.8|1083.7|1084.4|1083.1|3
1654683210000|2022-06-08 10:13:30|1084.9|1083.4|1085.2|1084.2|1085.3|1084.4|1084.9|1083.4|12
1654683220000|2022-06-08 10:13:40|1085|1084|1085|1084|1085|1084|1085|1084|3
1654683230000|2022-06-08 10:13:50|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654683240000|2022-06-08 10:14:00|1085|1083.5|1085.3|1083.8|1085.4|1084.2|1084.8|1083.5|2
1654683250000|2022-06-08 10:14:10|1085.2|1084.2|1085|1084|1085.3|1084.2|1085|1083.8|0
1654683260000|2022-06-08 10:14:20|1085.3|1083.8|1085.1|1084.1|1085.3|1084.2|1085.1|1083.8|2
1654683270000|2022-06-08 10:14:30|1085|1084|1085.1|1084.1|1085.3|1084.3|1084.9|1083.8|0
1654683280000|2022-06-08 10:14:40|1085|1084|1085|1084|1085.2|1084.2|1085|1084|2
1654683290000|2022-06-08 10:14:50|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1
1654683300000|2022-06-08 10:15:00|1085.2|1084.2|1085|1084|1085.2|1084.3|1084.9|1084|1
1654683310000|2022-06-08 10:15:10|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1
1654683320000|2022-06-08 10:15:20|1085|1083.5|1084.8|1083.8|1085|1083.8|1084.8|1083.5|6
1654683330000|2022-06-08 10:15:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1654683360000|2022-06-08 10:16:00|1084.9|1083.4|1084.9|1083.9|1085|1083.9|1084.9|1083.4|1
1654683370000|2022-06-08 10:16:10|1084.8|1084.2|1084.9|1083.9|1085|1084.2|1084.8|1083.9|0
1654683380000|2022-06-08 10:16:20|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|9
1654683400000|2022-06-08 10:16:40|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|3
1654683420000|2022-06-08 10:17:00|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1654683430000|2022-06-08 10:17:10|1086.2|1085.2|1086.6|1085.1|1086.6|1085.2|1086.2|1085.1|0
1654683460000|2022-06-08 10:17:40|1086.3|1084.8|1086.2|1084.7|1086.3|1085.3|1086.2|1084.7|0
1654683480000|2022-06-08 10:18:00|1086.1|1084.6|1085.7|1084.2|1086.1|1084.6|1085.7|1084.2|0
1654683500000|2022-06-08 10:18:20|1085.8|1084.3|1086.4|1084.9|1086.4|1084.9|1085.8|1084.3|2
1654683510000|2022-06-08 10:18:30|1086.3|1084.8|1086.2|1084.7|1086.4|1084.9|1086.2|1084.7|0
1654683520000|2022-06-08 10:18:40|1086|1085|1086.3|1085.3|1086.3|1085.3|1086|1085|0
1654683530000|2022-06-08 10:18:50|||||||||1
1654683570000|2022-06-08 10:19:30|1085.8|1085.2|1085.7|1084.7|1085.9|1085.2|1085.7|1084.4|1
1654683580000|2022-06-08 10:19:40|1085.6|1085|1085.6|1085|1085.7|1085.1|1085.6|1085|0
1654683590000|2022-06-08 10:19:50|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|0
1654683600000|2022-06-08 10:20:00|1085.8|1084.7|1086.4|1084.9|1086.4|1085.3|1085.8|1084.7|3
1654683610000|2022-06-08 10:20:10|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|0
1654683620000|2022-06-08 10:20:20|1086.3|1084.8|1086.3|1085.3|1086.4|1085.3|1086.3|1084.8|0
1654683640000|2022-06-08 10:20:40|1086.4|1084.9|1086.3|1085.3|1086.4|1085.3|1086.3|1084.8|0
1654683660000|2022-06-08 10:21:00|||||||||2
1654683670000|2022-06-08 10:21:10|1086.2|1085.2|1087|1086|1087.3|1086|1086.1|1085.2|5
1654683710000|2022-06-08 10:21:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1
1654683720000|2022-06-08 10:22:00|1086.8|1085.3|1086.5|1085.5|1086.8|1085.5|1086.5|1085.3|0
1654683730000|2022-06-08 10:22:10|1086.6|1085.1|1086.3|1085.3|1086.6|1085.6|1086.2|1085.1|1
1654683760000|2022-06-08 10:22:40|1086.2|1085.2|1086.5|1085|1086.5|1085.3|1086.2|1085|3
1654683770000|2022-06-08 10:22:50|1086.3|1085.3|1086.5|1085|1086.5|1085.3|1086.3|1085|0
1654683780000|2022-06-08 10:23:00|1086.6|1085.1|1085.7|1085.1|1086.6|1085.2|1085.7|1085|3
1654683790000|2022-06-08 10:23:10|1086.3|1085.3|1085.8|1085.2|1086.6|1085.4|1085.8|1085|0
1654683810000|2022-06-08 10:23:30||1084.8||1084.8||1084.8||1084.8|3
1654683820000|2022-06-08 10:23:40|1086.1|1084.6|1086|1084.5|1086.2|1084.7|1086|1084.5|1
1654683830000|2022-06-08 10:23:50|1086.2|1084.7|1085.3|1084.3|1086.2|1084.9|1085.3|1084.3|0
1654683840000|2022-06-08 10:24:00|1085.5|1084|1086|1084.5|1086.2|1085|1085.3|1084|7
1654683850000|2022-06-08 10:24:10|1086.1|1084.6|1086.1|1084.6|1086.1|1084.9|1085.3|1084.4|0
1654683860000|2022-06-08 10:24:20|1086.2|1084.7|1085.3|1084.7|1086.2|1084.8|1085.2|1084.6|2
1654683870000|2022-06-08 10:24:30|1085.6|1084.6|1086.4|1084.9|1086.4|1084.9|1085.6|1084.6|2
1654683880000|2022-06-08 10:24:40|1086.3|1084.8|1086.2|1084.7|1086.4|1084.9|1086.1|1084.6|2
1654683890000|2022-06-08 10:24:50|1086.1|1084.6|1085.7|1084.2|1086.1|1084.6|1085.7|1084.2|0
1654683900000|2022-06-08 10:25:00|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1654683910000|2022-06-08 10:25:10|1085.8|1084.3|1085.9|1084.4|1085.9|1084.6|1085.6|1084.2|0
1654683920000|2022-06-08 10:25:20|1085.8|1084.3|1085.7|1084.2|1085.9|1084.4|1085.7|1084.2|0
1654683930000|2022-06-08 10:25:30|1085.4|1084.8|1085.8|1084.3|1085.8|1084.8|1085.4|1084.2|1
1654683940000|2022-06-08 10:25:40|1085.9|1084.4|1085.8|1084.8|1085.9|1084.8|1085.8|1084.4|0
1654683950000|2022-06-08 10:25:50|1085.7|1084.7|1085.7|1084.2|1085.8|1084.7|1085.7|1084.2|0
1654683960000|2022-06-08 10:26:00|1085.8|1084.3|1085.7|1084.2|1085.8|1084.3|1085.3|1084.2|0
1654683970000|2022-06-08 10:26:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1654683980000|2022-06-08 10:26:20|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.5|1084|0
1654683990000|2022-06-08 10:26:30|1085.7|1084.2|1085.3|1084.7|1085.7|1084.7|1085.3|1084|0
1654684000000|2022-06-08 10:26:40|1085.5|1084.9|1086.2|1084.7|1086.2|1085.1|1085.4|1084.7|7
1654684010000|2022-06-08 10:26:50|1086|1085|1086.2|1084.7|1086.2|1085.4|1085.8|1084.7|3
1654684030000|2022-06-08 10:27:10|1086|1085|1086|1085|1086|1085|1086|1085|0
1654684040000|2022-06-08 10:27:20|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1654684080000|2022-06-08 10:28:00|1086|1085|1086.2|1084.7|1086.2|1085|1086|1084.7|1
1654684100000|2022-06-08 10:28:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1654684110000|2022-06-08 10:28:30|1085.7|1085.1|1086|1085|1086.2|1085.1|1085.7|1084.7|0
1654684130000|2022-06-08 10:28:50|1086.2|1085.2|1086.4|1084.9|1086.7|1085.6|1086.1|1084.9|4
1654684150000|2022-06-08 10:29:10|1086.6|1085.6|1086.3|1085.3|1086.6|1085.6|1086.3|1085|1
1654684160000|2022-06-08 10:29:20|1086.2|1085.2|1086.4|1084.9|1086.6|1085.2|1086|1084.9|0
1654684170000|2022-06-08 10:29:30|1085.8|1085.2|1086.4|1084.9|1086.5|1085.2|1085.8|1084.9|1
1654684180000|2022-06-08 10:29:40|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1654684190000|2022-06-08 10:29:50|1086.3|1085.3|1086.3|1084.8|1086.5|1085.3|1086.3|1084.8|0
1654684200000|2022-06-08 10:30:00|1086.4|1084.9|1086.5|1085|1086.5|1085|1086.4|1084.9|0
1654684210000|2022-06-08 10:30:10|1086.3|1085.3|1086.3|1085.3|1086.5|1085.3|1086.3|1085|0
1654684220000|2022-06-08 10:30:20|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1654684250000|2022-06-08 10:30:50|1086.3|1085.7|1086.3|1085.3|1086.4|1085.7|1086.3|1085.3|0
1654684260000|2022-06-08 10:31:00|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1654684270000|2022-06-08 10:31:10|1085.8|1085.2|1085.7|1085.1|1085.8|1085.2|1085.7|1085.1|1
1654684290000|2022-06-08 10:31:30|1086.3|1084.8|1086|1085|1086.3|1085.3|1086|1084.8|1
1654684300000|2022-06-08 10:31:40|1086.3|1084.8|1086|1085|1086.3|1085.1|1086|1084.8|0
1654684310000|2022-06-08 10:31:50|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1654684320000|2022-06-08 10:32:00|1086|1085|1086.3|1084.8|1086.3|1085|1086|1084.8|0
1654684340000|2022-06-08 10:32:20|1086|1085|1085.9|1085.3|1086|1085.3|1085.8|1085|0
1654684350000|2022-06-08 10:32:30|1086.3|1084.9|1086.5|1085.5|1086.5|1085.5|1086.3|1084.9|1
1654684360000|2022-06-08 10:32:40|1086.4|1085.4|1086.3|1085.3|1086.5|1085.5|1086.3|1085|0
1654684380000|2022-06-08 10:33:00|1086.5|1085|1086.5|1085|1086.5|1085.5|1086.5|1085|1
1654684390000|2022-06-08 10:33:10|1086.6|1085.1|1086.3|1085.3|1086.6|1085.3|1086.3|1085.1|0
1654684410000|2022-06-08 10:33:30|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1654684420000|2022-06-08 10:33:40|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.5|1085|0
1654684430000|2022-06-08 10:33:50|1086.5|1085|1086.6|1085.1|1086.6|1085.1|1086.5|1085|0
1654684440000|2022-06-08 10:34:00|1086.5|1085|1086.4|1085.8|1086.6|1085.8|1086.3|1085|1
1654684450000|2022-06-08 10:34:10|1086.8|1085.7|1086.8|1085.8|1086.8|1085.8|1086.4|1085.7|3
1654684460000|2022-06-08 10:34:20|1086.6|1086|1086.9|1085.9|1086.9|1086.1|1086.6|1085.9|1
1654684470000|2022-06-08 10:34:30|1086.7|1086.1|1086.9|1085.9|1086.9|1086.1|1086.7|1085.9|2
1654684480000|2022-06-08 10:34:40|1086.7|1086.1|1086.9|1085.9|1086.9|1086.1|1086.7|1085.9|0
1654684490000|2022-06-08 10:34:50|1086.7|1086.1|1086.9|1085.9|1086.9|1086.1|1086.7|1085.9|0
1654684500000|2022-06-08 10:35:00|1086.7|1086.1|1086.8|1086.2|1086.8|1086.2|1086.7|1086.1|1
1654684510000|2022-06-08 10:35:10|1086.6|1086|1086.7|1086.1|1086.7|1086.1|1086.6|1086|2
1654684520000|2022-06-08 10:35:20|1086.8|1086.2|1086.9|1086.3|1087|1086.3|1086.8|1085.9|2
1654684540000|2022-06-08 10:35:40|1086.3|1085.3|1086.3|1085.3|1086.7|1085.3|1085.9|1085|7
1654684550000|2022-06-08 10:35:50|||||||||1
1654684560000|2022-06-08 10:36:00|1086.1|1084.8|1086.6|1085.1|1086.6|1085.3|1086.1|1084.8|3
1654684570000|2022-06-08 10:36:10|1085.9|1085.3|1085.8|1085.2|1085.9|1085.3|1085.8|1085.2|0
1654684590000|2022-06-08 10:36:30||1084.8||1084.8||1084.8||1084.8|1
1654684600000|2022-06-08 10:36:40|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1654684610000|2022-06-08 10:36:50|1085.8|1084.8|1085.5|1084.9|1085.8|1085|1085.5|1084.7|2
1654684620000|2022-06-08 10:37:00|1085.7|1084.2|1085.7|1084.2|1085.8|1084.3|1085.7|1084.2|2
1654684630000|2022-06-08 10:37:10|1085.5|1084.5|1085.7|1084.2|1085.7|1084.5|1085.5|1084.2|0
1654684640000|2022-06-08 10:37:20|1085.6|1084.1|1085.8|1084.3|1085.8|1084.8|1085.4|1084.1|0
1654684650000|2022-06-08 10:37:30|1085.3|1084.7|1085.8|1084.8|1085.9|1084.9|1085.3|1084.3|1
1654684660000|2022-06-08 10:37:40|1086|1085|1086.2|1084.7|1086.2|1085|1086|1084.6|0
1654684670000|2022-06-08 10:37:50|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.4|1084.9|3
1654684680000|2022-06-08 10:38:00|1086.7|1085.2|1086.8|1085.3|1086.8|1085.3|1086.6|1085.1|0
1654684690000|2022-06-08 10:38:10|1086.9|1085.4|1086.8|1085.3|1086.9|1085.4|1086.8|1085.3|0
1654684700000|2022-06-08 10:38:20|1086.7|1085.2|1086.8|1085.3|1086.8|1085.3|1086.7|1085.2|0
1654684720000|2022-06-08 10:38:40|1086.9|1085.4|1086.9|1085.4|1086.9|1085.5|1086.5|1085.4|0
1654684740000|2022-06-08 10:39:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1654684750000|2022-06-08 10:39:10|1086.9|1085.4|1086.8|1085.8|1087|1085.8|1086.8|1085.4|0
1654684760000|2022-06-08 10:39:20|1087|1085.5|1087.1|1085.6|1087.1|1085.6|1087|1085.5|0
1654684770000|2022-06-08 10:39:30|1086.8|1085.8|1087|1085.5|1087.1|1085.8|1086.8|1085.5|0
1654684780000|2022-06-08 10:39:40|1086.8|1085.8|1087.1|1085.6|1087.1|1085.8|1086.8|1085.6|0
1654684790000|2022-06-08 10:39:50|1086.9|1085.9|1086.9|1086.3|1086.9|1086.3|1086.9|1085.9|0
1654684800000|2022-06-08 10:40:00|1087.2|1086.2|1087.5|1086.5|1087.5|1086.5|1087.2|1086.2|2
1654684820000|2022-06-08 10:40:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654684830000|2022-06-08 10:40:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654684850000|2022-06-08 10:40:50|1087.5|1086.5|1087.3|1086.3|1087.5|1086.5|1087.3|1085.8|1
1654684860000|2022-06-08 10:41:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1654684870000|2022-06-08 10:41:10|1087.7|1086.2|1087.4|1086.8|1087.7|1086.8|1087.3|1086.2|0
1654684880000|2022-06-08 10:41:20|1087.5|1086.9|1087.5|1086|1087.6|1087|1087.5|1086|3
1654684890000|2022-06-08 10:41:30|1087.6|1086.1|1087.3|1086.7|1087.6|1086.8|1087.3|1086.1|0
1654684900000|2022-06-08 10:41:40|1087.4|1086.8|1087.6|1087|1087.6|1087|1087.4|1086.8|0
1654684910000|2022-06-08 10:41:50|1088|1087.3|1088.6|1087.6|1089.1|1088.2|1087.9|1087.3|15
1654684920000|2022-06-08 10:42:00|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654684930000|2022-06-08 10:42:10|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1654684940000|2022-06-08 10:42:20|1088.7|1087.7|1088.4|1086.9|1088.7|1087.7|1088.4|1086.9|3
1654684950000|2022-06-08 10:42:30|1088.5|1087|1088.5|1087|1088.7|1087.5|1088.3|1086.9|0
1654684960000|2022-06-08 10:42:40|1088.4|1086.9|1088.5|1087|1088.5|1087.3|1088.3|1086.9|0
1654684970000|2022-06-08 10:42:50|1088.6|1087.1|1088.9|1087.4|1089|1088.1|1088.6|1087.1|5
1654684980000|2022-06-08 10:43:00|1088.5|1087.5|1088.7|1088.1|1089.1|1088.2|1088.2|1087.4|4
1654684990000|2022-06-08 10:43:10|1089|1088.4|1089.1|1087.6|1089.2|1088.4|1089|1087.6|2
1654685000000|2022-06-08 10:43:20|1088.8|1087.8|1088.7|1088.1|1089.1|1088.1|1088.6|1087.4|0
1654685010000|2022-06-08 10:43:30|1088.6|1088|1088.8|1087.8|1088.8|1088|1088.6|1087.8|3
1654685020000|2022-06-08 10:43:40|1089|1087.5|1088.7|1088.1|1089|1088.1|1088.6|1087.5|4
1654685030000|2022-06-08 10:43:50|1088.8|1088.2|1088.8|1087.8|1089.2|1088.6|1088.8|1087.8|10
1654685040000|2022-06-08 10:44:00|1089|1087.5|1089.3|1088.3|1089.5|1088.3|1089|1087.5|1
1654685060000|2022-06-08 10:44:20|1089.1|1088.5|1089.3|1088.3|1089.3|1088.5|1089.1|1088.3|1
1654685090000|2022-06-08 10:44:50|1088.9|1088|1089.1|1087.6|1089.2|1088|1088.9|1087.6|1
1654685100000|2022-06-08 10:45:00|1088.8|1087.8|1089.9|1088.4|1089.9|1088.5|1088.8|1087.8|8
1654685110000|2022-06-08 10:45:10|1089.5|1088.9|1092.3|1090.8|1092.4|1090.9|1089.5|1088.3|90
1654685120000|2022-06-08 10:45:20|1092.4|1090.9|1090.6|1089.1|1092.4|1091.4|1090.3|1089.1|20
1654685130000|2022-06-08 10:45:30|1090.3|1089.7|1090.8|1089.3|1090.9|1089.7|1090.3|1088.9|3
1654685140000|2022-06-08 10:45:40|1090.7|1089.2|1089.7|1089.1|1090.7|1089.2|1089.2|1088.6|7
1654685150000|2022-06-08 10:45:50|1089.6|1089|1089.4|1087.9|1089.7|1089.1|1089.4|1087.9|12
1654685160000|2022-06-08 10:46:00|1088.8|1088.2|1088.1|1086.6|1089|1088.2|1087.7|1086.4|14
1654685170000|2022-06-08 10:46:10|1087.9|1086.9|1090.8|1089.3|1090.8|1089.3|1087.9|1086.9|31
1654685180000|2022-06-08 10:46:20|1090.6|1089.1|1090.4|1088.9|1091.4|1090|1090.3|1088.9|5
1654685190000|2022-06-08 10:46:30|1090.3|1089.3|1090.5|1089|1090.5|1089.3|1090.3|1089|0
1654685200000|2022-06-08 10:46:40|1090.2|1089.2|1090.9|1089.9|1090.9|1089.9|1090.2|1089.2|8
1654685210000|2022-06-08 10:46:50|1091|1090.3|1093|1091.5|1093|1091.8|1091|1090.3|31
1654685220000|2022-06-08 10:47:00|1092.9|1091.9|1092|1091|1092.9|1091.9|1091.6|1090.6|4
1654685230000|2022-06-08 10:47:10|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1
1654685240000|2022-06-08 10:47:20|1091.2|1090.2|1092.1|1090.6|1092.1|1090.6|1091.2|1089.9|1
1654685260000|2022-06-08 10:47:40|1091.3|1090.7|1092|1090.5|1092|1090.7|1091.3|1090.3|2
1654685270000|2022-06-08 10:47:50|1091.1|1089.9|1090.7|1089.2|1091.4|1090.3|1090.5|1089.2|3
1654685280000|2022-06-08 10:48:00|1090.5|1089|1090|1089|1090.6|1089.5|1090|1089|1
1654685290000|2022-06-08 10:48:10|1089.9|1088.9|1089.7|1088.2|1090.4|1089|1089.4|1088.2|93
1654685310000|2022-06-08 10:48:30|1089.8|1088.8|1090.4|1088.9|1090.4|1088.9|1089.8|1088.7|3
1654685320000|2022-06-08 10:48:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|3
1654685340000|2022-06-08 10:49:00|||||||||1
1654685350000|2022-06-08 10:49:10|1090.6|1089.1|1090.9|1089.4|1091|1089.5|1090.6|1089.1|3
1654685370000|2022-06-08 10:49:30|1090.8|1089.3|1090.5|1089.5|1090.8|1089.5|1090.5|1089.3|0
1654685380000|2022-06-08 10:49:40|1090.4|1089.4|1090.3|1088.8|1090.5|1089.9|1090.2|1088.8|2
1654685390000|2022-06-08 10:49:50|1090.5|1089|1091|1089.5|1091|1089.5|1090.1|1089|1
1654685430000|2022-06-08 10:50:30|1090.6|1089.6|1090.3|1089.3|1090.8|1089.6|1090.3|1089.3|0
1654685440000|2022-06-08 10:50:40|1090.4|1089.7|1090.4|1089.4|1090.4|1089.7|1090.4|1089.4|0
1654685450000|2022-06-08 10:50:50|1090.3|1089.3|1090.2|1089.6|1090.4|1089.6|1090.2|1089.3|0
1654685460000|2022-06-08 10:51:00|1090.3|1089.7|1089.9|1089.3|1090.3|1089.7|1089.9|1089.3|5
1654685470000|2022-06-08 10:51:10|1090|1089|1089.5|1088.9|1090.5|1089.3|1089.5|1088.8|10
1654685490000|2022-06-08 10:51:30|1089.7|1088.7|1089.6|1089|1089.7|1089|1089.5|1088.6|1
1654685500000|2022-06-08 10:51:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1654685520000|2022-06-08 10:52:00|1090.5|1089.5|1090.3|1089.3|1090.9|1089.6|1090.1|1088.9|7
1654685570000|2022-06-08 10:52:50|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|1
1654685590000|2022-06-08 10:53:10|1090.1|1089.5|1089.9|1088.9|1090.4|1089.5|1089.9|1088.8|3
1654685600000|2022-06-08 10:53:20|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.5|1088.9|2
1654685610000|2022-06-08 10:53:30|1089.8|1088.8|1089.3|1088.7|1090.1|1088.8|1089.3|1088.5|2
1654685620000|2022-06-08 10:53:40|1090.3|1088.8|1090.1|1088.6|1090.5|1089|1089.8|1088.6|2
1654685630000|2022-06-08 10:53:50|1090.5|1089|1090.8|1090.2|1090.9|1090.3|1090.5|1089|1
1654685640000|2022-06-08 10:54:00|1090.7|1090.1|1090.9|1090.3|1090.9|1090.3|1090.6|1090|1
1654685650000|2022-06-08 10:54:10|1091.3|1090.7|1091.7|1090.2|1092|1090.7|1091.3|1089.9|3
1654685670000|2022-06-08 10:54:30|1091.8|1090.3|1091.9|1091.3|1092.2|1091.3|1091.6|1090.1|7
1654685680000|2022-06-08 10:54:40|1091.7|1091.1|1092|1090.5|1092.1|1091.1|1091.7|1090.5|1
1654685690000|2022-06-08 10:54:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1654685700000|2022-06-08 10:55:00|1092|1090.5|1092.2|1090.7|1092.2|1090.7|1092|1090.5|1
1654685710000|2022-06-08 10:55:10|1092.3|1090.8|1093.8|1092.8|1094|1092.8|1092.3|1090.8|30
1654685720000|2022-06-08 10:55:20|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|0
1654685730000|2022-06-08 10:55:30|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|3
1654685740000|2022-06-08 10:55:40|1094.9|1093.4|1095.3|1093.8|1095.4|1093.9|1094.8|1093.4|42
1654685750000|2022-06-08 10:55:50|1094.5|1093.9|1095.5|1094.5|1095.7|1094.5|1094.5|1093.5|1
1654685760000|2022-06-08 10:56:00|1096|1094.8|1095.8|1095.2|1096.3|1095.2|1095.6|1094.5|7
1654685770000|2022-06-08 10:56:10|1096|1094.5|1095.6|1094.1|1096|1094.5|1095.5|1094|5
1654685780000|2022-06-08 10:56:20|1095.3|1093.8|1095.7|1094.2|1095.7|1094.2|1095.3|1093.8|1
1654685800000|2022-06-08 10:56:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1654685810000|2022-06-08 10:56:50|1094.3|1093.7|1094.3|1093.3|1094.4|1093.7|1094.3|1093.3|3
1654685820000|2022-06-08 10:57:00|1093.5|1092.5|1094.2|1092.7|1094.2|1092.8|1093.5|1092.3|6
1654685830000|2022-06-08 10:57:10|1093.8|1092.8|1093.6|1092.1|1094.3|1093.6|1093.6|1092.1|2
1654685840000|2022-06-08 10:57:20|1093.1|1092|1093.3|1092.3|1093.5|1092.4|1093.1|1092|1
1654685850000|2022-06-08 10:57:30|1093.4|1092.4|1093.5|1092.9|1093.6|1092.9|1093.3|1092.3|2
1654685860000|2022-06-08 10:57:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.7|1094|1093.3|5
1654685870000|2022-06-08 10:57:50|1094.2|1093.6|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|0
1654685880000|2022-06-08 10:58:00|1094.7|1093.2|1095.1|1093.6|1095.3|1093.8|1094.7|1093.2|12
1654685890000|2022-06-08 10:58:10|1095.2|1093.7|1095.1|1093.6|1095.2|1093.7|1095.1|1093.6|0
1654685900000|2022-06-08 10:58:20|1095.2|1093.7|1095.9|1094.4|1095.9|1094.4|1095.2|1093.7|7
1654685910000|2022-06-08 10:58:30|1095.7|1094.7|1095.6|1095|1095.8|1095|1095.6|1094.7|0
1654685920000|2022-06-08 10:58:40|1095.4|1094.8|1093.8|1093.2|1095.5|1094.8|1093.8|1093.2|8
1654685930000|2022-06-08 10:58:50|1093.9|1093.3|1094|1093.4|1094.3|1093.4|1093.9|1092.8|10
1654685940000|2022-06-08 10:59:00|1094.3|1093.7|1094.9|1093.9|1094.9|1093.9|1094.3|1093.3|2
1654685950000|2022-06-08 10:59:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654685970000|2022-06-08 10:59:30|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.8|1093.8|0
1654685980000|2022-06-08 10:59:40|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1654686000000|2022-06-08 11:00:00|1095.3|1093.9|1095.4|1094.4|1095.5|1094.4|1095.1|1093.9|2
1654686010000|2022-06-08 11:00:10|1095.3|1094.3|1095.1|1093.6|1095.6|1094.3|1095.1|1093.6|1
1654686030000|2022-06-08 11:00:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1654686040000|2022-06-08 11:00:40|1095.1|1093.6|1095.2|1093.7|1095.2|1093.7|1095.1|1093.6|0
1654686060000|2022-06-08 11:01:00|1095.1|1093.6|1095|1093.5|1095.1|1093.6|1095|1093.5|0
1654686070000|2022-06-08 11:01:10|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|2
1654686080000|2022-06-08 11:01:20|1095|1093.5|1094.7|1093.2|1095|1093.5|1094.7|1093.2|0
1654686100000|2022-06-08 11:01:40|1094.5|1093.5|1095.2|1093.7|1095.2|1093.8|1094.5|1093.5|0
1654686120000|2022-06-08 11:02:00|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1654686140000|2022-06-08 11:02:20|1094.9|1093.9|1095.1|1094.1|1095.3|1094.1|1094.9|1093.8|0
1654686150000|2022-06-08 11:02:30|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1654686160000|2022-06-08 11:02:40|||||||||1
1654686170000|2022-06-08 11:02:50|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|1
1654686180000|2022-06-08 11:03:00|1095.9|1094.4|1095.8|1094.3|1095.9|1094.4|1095.7|1094.2|2
1654686190000|2022-06-08 11:03:10|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|0
1654686200000|2022-06-08 11:03:20|1095.8|1094.8|1095.9|1094.4|1095.9|1094.8|1095.8|1094.4|0
1654686210000|2022-06-08 11:03:30|1096.1|1094.6|1095.8|1094.8|1096.1|1094.8|1095.8|1094.5|0
1654686220000|2022-06-08 11:03:40|1096.1|1094.6|1096.5|1095|1096.6|1095.4|1095.8|1094.5|9
1654686230000|2022-06-08 11:03:50|1097.4|1096.4|1098.3|1097.3|1098.3|1097.3|1097.4|1096.4|32
1654686240000|2022-06-08 11:04:00|1098.7|1097.2|1098.5|1097|1098.7|1097.4|1098.3|1096.9|6
1654686250000|2022-06-08 11:04:10|1098.4|1096.9|1098.5|1097|1098.5|1097.1|1097.9|1096.7|2
1654686270000|2022-06-08 11:04:30|1098|1096.5|1098.2|1096.7|1098.2|1096.7|1098|1096.5|1
1654686280000|2022-06-08 11:04:40|1097.5|1096.9|1097.4|1095.9|1097.5|1096.9|1097.1|1095.6|5
1654686290000|2022-06-08 11:04:50|1097.2|1095.7|1097.1|1095.6|1097.2|1095.7|1097|1095.5|1
1654686300000|2022-06-08 11:05:00|1096.7|1095.7|1096.8|1095.3|1096.8|1095.7|1096.7|1095.3|0
1654686320000|2022-06-08 11:05:20|1096.3|1095|1096.4|1094.9|1096.5|1095|1096.3|1094.9|0
1654686330000|2022-06-08 11:05:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1654686340000|2022-06-08 11:05:40|1096.4|1094.9|1096.3|1095.3|1096.4|1095.3|1096.2|1094.7|0
1654686350000|2022-06-08 11:05:50|||||||||1
1654686360000|2022-06-08 11:06:00|1096.8|1095.7|1097.1|1095.6|1097.1|1095.7|1096.3|1095.3|2
1654686370000|2022-06-08 11:06:10|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1654686400000|2022-06-08 11:06:40|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|0
1654686410000|2022-06-08 11:06:50|1096.4|1095.4|1096.2|1095.2|1096.4|1095.4|1096.2|1095.2|2
1654686420000|2022-06-08 11:07:00|1096.3|1095.3|1096.4|1095.4|1096.6|1095.4|1096.3|1095.1|3
1654686440000|2022-06-08 11:07:20|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|0
1654686450000|2022-06-08 11:07:30|1096.6|1095.1|1096.2|1095.2|1096.6|1095.3|1096.2|1095.1|0
1654686480000|2022-06-08 11:08:00|1096.3|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.8|0
1654686490000|2022-06-08 11:08:10|1096.2|1094.7|1096.6|1095.1|1096.6|1095.1|1096|1094.7|0
1654686500000|2022-06-08 11:08:20|1096.1|1095.2|1096.5|1095|1096.6|1095.2|1096.1|1095|0
1654686510000|2022-06-08 11:08:30|1096.6|1095.1|1096.2|1095.2|1096.6|1095.2|1096.2|1095|0
1654686520000|2022-06-08 11:08:40|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|1
1654686540000|2022-06-08 11:09:00|1095.9|1094.9|1095.8|1095.2|1096.1|1095.2|1095.7|1094.6|1
1654686550000|2022-06-08 11:09:10|1095.9|1094.8|1095.8|1094.8|1095.9|1094.9|1095.8|1094.8|1
1654686570000|2022-06-08 11:09:30|1095.9|1094.9|1096.6|1095.1|1096.6|1095.1|1095.9|1094.9|10
1654686580000|2022-06-08 11:09:40|1096.1|1094.8|1096.3|1094.8|1096.3|1094.8|1096.1|1094.8|0
1654686590000|2022-06-08 11:09:50|1096.1|1095.1|1096.4|1094.9|1096.5|1095.1|1096.1|1094.9|0
1654686600000|2022-06-08 11:10:00|1096.5|1095|1096.3|1094.8|1096.6|1095.2|1096.1|1094.8|2
1654686610000|2022-06-08 11:10:10|1096|1095|1095.9|1095.3|1096|1095.3|1095.8|1094.8|1
1654686620000|2022-06-08 11:10:20|1095.8|1094.8|1095.9|1095.3|1095.9|1095.3|1095.8|1094.8|2
1654686630000|2022-06-08 11:10:30|1095.8|1094.8|1096.1|1095.1|1096.2|1095.2|1095.8|1094.7|1
1654686640000|2022-06-08 11:10:40|1095.6|1095|1096.2|1095.2|1096.2|1095.2|1095.5|1094.9|1
1654686650000|2022-06-08 11:10:50|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1654686660000|2022-06-08 11:11:00|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1654686670000|2022-06-08 11:11:10|1095.9|1094.9|1096.2|1094.7|1096.2|1094.9|1095.9|1094.7|0
1654686710000|2022-06-08 11:11:50|1095.8|1094.8|1095.8|1094.8|1096.2|1095|1095.8|1094.6|0
1654686720000|2022-06-08 11:12:00|1096.2|1094.7|1095.2|1094.2|1096.2|1094.9|1095.2|1094.2|2
1654686730000|2022-06-08 11:12:10|1094.5|1093.9|1094.8|1093.8|1095|1093.9|1094.5|1093.5|1
1654686740000|2022-06-08 11:12:20|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1654686750000|2022-06-08 11:12:30|||||||||1
1654686770000|2022-06-08 11:12:50|1095.1|1094.1|1095.3|1093.8|1095.3|1094.2|1095.1|1093.7|4
1654686780000|2022-06-08 11:13:00|1095.2|1094.2|1095.3|1093.8|1095.3|1094.2|1095.2|1093.8|0
1654686790000|2022-06-08 11:13:10|1095.2|1093.7|1095.1|1094.1|1095.2|1094.1|1095.1|1093.7|0
1654686800000|2022-06-08 11:13:20|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|1
1654686810000|2022-06-08 11:13:30|1095.2|1094.2|1095.6|1094.1|1095.6|1094.3|1095.2|1094.1|9
1654686820000|2022-06-08 11:13:40|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654686830000|2022-06-08 11:13:50|1095.7|1094.2|1096.2|1095.2|1096.2|1095.5|1095.7|1094.2|8
1654686840000|2022-06-08 11:14:00|1096|1095|1095.9|1094.9|1096.2|1095.2|1095.8|1094.9|1
1654686850000|2022-06-08 11:14:10|1095.6|1095|1095.8|1095.2|1095.9|1095.2|1095.6|1094.9|0
1654686860000|2022-06-08 11:14:20|1096.2|1095.1|1096.1|1095.5|1096.2|1095.5|1095.8|1094.9|1
1654686870000|2022-06-08 11:14:30|1096.2|1095.2|1096.1|1095.1|1096.2|1095.2|1096.1|1095.1|0
1654686880000|2022-06-08 11:14:40|1096.2|1095.2|1095.9|1094.9|1096.3|1095.5|1095.9|1094.8|0
1654686890000|2022-06-08 11:14:50|1096.3|1094.8|1095.8|1094.3|1096.3|1094.9|1095.6|1094.3|3
1654686900000|2022-06-08 11:15:00|1095.4|1094.4|1095.8|1094.8|1096.1|1094.8|1095.2|1094.4|3
1654686910000|2022-06-08 11:15:10|1095.9|1095.2|1095.9|1095.3|1095.9|1095.3|1095.9|1095.2|0
1654686920000|2022-06-08 11:15:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1654686970000|2022-06-08 11:16:10|1096.1|1095.1|1096.3|1095.3|1096.3|1095.3|1096.1|1095.1|3
1654687000000|2022-06-08 11:16:40|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|0
1654687010000|2022-06-08 11:16:50|||||||||1
1654687020000|2022-06-08 11:17:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1654687040000|2022-06-08 11:17:20|1096.1|1095.5|1096.4|1095.4|1096.4|1095.5|1096.1|1095.4|0
1654687080000|2022-06-08 11:18:00|1096.3|1095.7|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|0
1654687100000|2022-06-08 11:18:20|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1654687110000|2022-06-08 11:18:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1654687120000|2022-06-08 11:18:40|1096.4|1095.4|1095.3|1094.3|1096.4|1095.4|1095.1|1094.3|5
1654687130000|2022-06-08 11:18:50|1095.6|1094.1|1095.7|1094.2|1095.7|1094.3|1095.3|1094.1|0
1654687140000|2022-06-08 11:19:00|1095.8|1094.3|1094.8|1094.2|1095.8|1094.6|1094.8|1094.1|1
1654687150000|2022-06-08 11:19:10|1095.2|1094.4|1095.7|1094.2|1095.7|1094.4|1095|1094.2|2
1654687170000|2022-06-08 11:19:30|1095.8|1094.3|1095.7|1094.7|1095.8|1094.7|1095.7|1094.3|0
1654687180000|2022-06-08 11:19:40|1095.6|1094.6|1095.6|1094.6|1095.8|1094.6|1095.6|1094.3|0
1654687190000|2022-06-08 11:19:50|1095.8|1094.3|1095.8|1094.3|1095.8|1094.4|1095|1094.3|1
1654687200000|2022-06-08 11:20:00|1095.6|1094.6|1095.8|1094.3|1095.8|1094.7|1095.6|1094.3|0
1654687210000|2022-06-08 11:20:10|1095.4|1094.4|1095.7|1094.2|1095.7|1094.4|1095.4|1094.2|0
1654687220000|2022-06-08 11:20:20|1095.5|1094.5|1095.4|1094.4|1095.5|1094.5|1095.4|1094.4|0
1654687250000|2022-06-08 11:20:50|1095.8|1094.3|1096|1095.4|1096|1095.4|1095.7|1094.3|1
1654687260000|2022-06-08 11:21:00|1096.2|1095.6|1095.8|1094.8|1096.2|1095.6|1095.8|1094.7|2
1654687280000|2022-06-08 11:21:20|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1654687300000|2022-06-08 11:21:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1654687310000|2022-06-08 11:21:50|1096.2|1095.2|1096.3|1094.8|1096.3|1095.2|1096.1|1094.8|0
1654687320000|2022-06-08 11:22:00|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1654687350000|2022-06-08 11:22:30|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1654687360000|2022-06-08 11:22:40|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.3|1094.8|0
1654687370000|2022-06-08 11:22:50|1096.5|1095|1095.8|1094.8|1096.5|1095|1095.8|1094.8|0
1654687420000|2022-06-08 11:23:40|1095.1|1094.5|1096.1|1094.6|1096.1|1094.8|1095.1|1094.3|4
1654687430000|2022-06-08 11:23:50|1095.8|1094.8|1095.8|1094.8|1096.1|1095.1|1095.7|1094.6|1
1654687440000|2022-06-08 11:24:00|1095.7|1095.1|1095.8|1094.8|1095.8|1095.2|1095.7|1094.8|1
1654687450000|2022-06-08 11:24:10|1095.4|1095.2|1096.6|1095.1|1096.6|1095.2|1095.3|1094.4|6
1654687460000|2022-06-08 11:24:20|1096.1|1094.8|1096.5|1095|1096.5|1095.1|1096.1|1094.8|0
1654687480000|2022-06-08 11:24:40|1096.4|1094.9|1096.5|1095|1096.5|1095|1096.4|1094.9|0
1654687500000|2022-06-08 11:25:00|1096.4|1094.9|1095.6|1095|1096.4|1095.1|1095.6|1094.4|1
1654687510000|2022-06-08 11:25:10|1095.4|1094.8|1096.1|1094.6|1096.1|1094.8|1095.4|1094.4|1
1654687520000|2022-06-08 11:25:20|1096.3|1094.8|1096.1|1095.1|1096.3|1095.1|1096.1|1094.8|0
1654687530000|2022-06-08 11:25:30|1096.3|1094.8|1096.2|1094.7|1096.3|1095.1|1095.7|1094.7|1
1654687540000|2022-06-08 11:25:40|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1654687550000|2022-06-08 11:25:50|1096.2|1094.7|1096.1|1094.6|1096.2|1094.7|1096.1|1094.6|1
1654687560000|2022-06-08 11:26:00|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|2
1654687580000|2022-06-08 11:26:20|1096.1|1094.6|1096.6|1095.1|1096.6|1095.4|1096.1|1094.6|5
1654687590000|2022-06-08 11:26:30|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1654687600000|2022-06-08 11:26:40|1096.6|1095.1|1096.5|1095|1096.6|1095.1|1095.9|1094.9|0
1654687610000|2022-06-08 11:26:50|1096.4|1094.9|1096.2|1095.2|1096.4|1095.2|1096.2|1094.9|1
1654687620000|2022-06-08 11:27:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1654687640000|2022-06-08 11:27:20|1095.8|1095.2|1096.1|1094.6|1096.1|1095.2|1095.4|1094.4|3
1654687650000|2022-06-08 11:27:30|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1654687660000|2022-06-08 11:27:40|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1654687670000|2022-06-08 11:27:50|||||||||1
1654687700000|2022-06-08 11:28:20|1095.8|1094.8|1096.1|1094.6|1096.1|1094.8|1095.8|1094.6|0
1654687720000|2022-06-08 11:28:40|1095.8|1094.3|1095.6|1094.6|1095.8|1094.6|1095.4|1094.3|3
1654687730000|2022-06-08 11:28:50|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1654687740000|2022-06-08 11:29:00|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1
1654687750000|2022-06-08 11:29:10|1095.6|1094.1|1094.7|1093.7|1095.6|1094.1|1094.7|1093.7|5
1654687760000|2022-06-08 11:29:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1654687790000|2022-06-08 11:29:50|||||||||15
1654687800000|2022-06-08 11:30:00|1094.6|1094|1094.8|1093.8|1094.8|1094|1094.6|1093.8|1
1654687810000|2022-06-08 11:30:10||1094.2||1094.2||1094.2||1094.2|0
1654687820000|2022-06-08 11:30:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|7
1654687830000|2022-06-08 11:30:30|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|0
1654687860000|2022-06-08 11:31:00|1095.1|1094.5|1094.8|1093.8|1095.2|1094.5|1094.8|1093.7|2
1654687880000|2022-06-08 11:31:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1654687920000|2022-06-08 11:32:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|4
1654687930000|2022-06-08 11:32:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.8|1094.3|1093.5|0
1654687940000|2022-06-08 11:32:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1654687950000|2022-06-08 11:32:30|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|25
1654687960000|2022-06-08 11:32:40|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|3
1654687970000|2022-06-08 11:32:50|1094.5|1093|1094.6|1093.1|1094.6|1093.1|1094.5|1093|1
1654687980000|2022-06-08 11:33:00|1094.3|1093.3|1094.1|1093.1|1094.3|1093.7|1094|1093.1|3
1654688020000|2022-06-08 11:33:40|1093.8|1093.2|1094|1093.4|1094.1|1093.4|1093.8|1093.1|0
1654688030000|2022-06-08 11:33:50|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|2
1654688040000|2022-06-08 11:34:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1654688060000|2022-06-08 11:34:20|1094.3|1092.8|1094.1|1093.1|1094.3|1093.2|1093.7|1092.8|1
1654688070000|2022-06-08 11:34:30|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1654688080000|2022-06-08 11:34:40|1093.8||1093.8||1093.8||1093.8||0
1654688090000|2022-06-08 11:34:50|||||||||9
1654688110000|2022-06-08 11:35:10|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1654688150000|2022-06-08 11:35:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1654688160000|2022-06-08 11:36:00|1094.2|1092.7|1094.1|1093.5|1094.2|1093.5|1093.8|1092.7|1
1654688170000|2022-06-08 11:36:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1654688180000|2022-06-08 11:36:20|1094.1|1093.1|1094.3|1092.8|1094.3|1093.1|1094.1|1092.8|0
1654688190000|2022-06-08 11:36:30|1093.9|1092.9|1093.8|1092.8|1093.9|1092.9|1093.5|1092.7|1
1654688200000|2022-06-08 11:36:40|1094.1|1092.6|1094.6|1093.6|1094.6|1093.6|1094|1092.6|4
1654688210000|2022-06-08 11:36:50|1094.4|1093.8|1095.5|1094.5|1096|1094.8|1094.3|1093.3|11
1654688220000|2022-06-08 11:37:00|1095.7|1094.7|1095.6|1095|1095.7|1095|1095.6|1094.2|0
1654688230000|2022-06-08 11:37:10|1095.7|1095.1|1095.6|1094.6|1096.3|1095.7|1095.6|1094.6|10
1654688240000|2022-06-08 11:37:20|1095.7|1094.7|1095.8|1094.8|1095.8|1094.8|1095.6|1094.6|3
1654688250000|2022-06-08 11:37:30|1095.6|1095|1095.7|1094.7|1095.8|1095|1095.5|1094.6|0
1654688260000|2022-06-08 11:37:40|1095.6|1094.6|1094.7|1093.7|1095.6|1094.6|1094.7|1093.7|4
1654688280000|2022-06-08 11:38:00|1094.6|1093.2|1094.8|1093.8|1095.1|1093.8|1094.6|1093.2|0
1654688330000|2022-06-08 11:38:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1654688340000|2022-06-08 11:39:00|1094.8|1093.8|1095.1|1093.6|1095.2|1093.8|1094.8|1093.5|0
1654688350000|2022-06-08 11:39:10|1094.8|1093.8|1095.1|1093.6|1095.1|1093.8|1094.8|1093.6|0
1654688380000|2022-06-08 11:39:40|1094.9|1093.9|1095.2|1093.7|1095.2|1093.9|1094.9|1093.7|0
1654688390000|2022-06-08 11:39:50|1094.9|1093.9|1095.1|1093.6|1095.1|1093.9|1094.9|1093.6|0
1654688400000|2022-06-08 11:40:00|1095.2|1093.7|1095.2|1094.2|1095.2|1094.2|1094.9|1093.7|0
1654688410000|2022-06-08 11:40:10|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1654688420000|2022-06-08 11:40:20|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.1|1094.1|0
1654688460000|2022-06-08 11:41:00|1095.1|1093.6|1095.2|1093.7|1095.2|1093.8|1094.8|1093.6|2
1654688480000|2022-06-08 11:41:20|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1095.1|1094.1|2
1654688500000|2022-06-08 11:41:40|||||||||3
1654688510000|2022-06-08 11:41:50|1095.7|1094.2|1095.3|1094.3|1095.8|1094.8|1095.3|1094.2|12
1654688520000|2022-06-08 11:42:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1654688530000|2022-06-08 11:42:10|1094.7|1094.1|1094.5|1093.9|1094.8|1094.1|1094.5|1093.8|3
1654688550000|2022-06-08 11:42:30|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|1
1654688570000|2022-06-08 11:42:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1654688580000|2022-06-08 11:43:00|1095.2|1093.7|1095.3|1094.3|1095.4|1094.4|1095.2|1093.7|0
1654688590000|2022-06-08 11:43:10|1095.6|1094.1|1095.3|1094.3|1095.6|1094.3|1095.3|1094.1|0
1654688600000|2022-06-08 11:43:20|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1654688610000|2022-06-08 11:43:30|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1654688620000|2022-06-08 11:43:40|1095.6|1094.6|1095.5|1094|1095.8|1094.6|1095.5|1094|10
1654688630000|2022-06-08 11:43:50|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654688640000|2022-06-08 11:44:00|1095.4|1094.4|1095.5|1094|1095.5|1094.4|1095.4|1094|2
1654688680000|2022-06-08 11:44:40|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654688700000|2022-06-08 11:45:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1654688710000|2022-06-08 11:45:10|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.5|2
1654688750000|2022-06-08 11:45:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1654688760000|2022-06-08 11:46:00|1095.3|1094.3|1095.2|1094.2|1095.6|1094.4|1095.2|1093.8|1
1654688770000|2022-06-08 11:46:10|1095|1094.4|1095.6|1094.6|1095.7|1094.9|1095|1094.4|2
1654688780000|2022-06-08 11:46:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1654688790000|2022-06-08 11:46:30|1095.8|1094.8|1095.6|1095|1095.9|1095|1095.5|1094.8|0
1654688800000|2022-06-08 11:46:40|1095.9|1094.9|1095.6|1095|1096.1|1095.1|1095.6|1094.9|0
1654688810000|2022-06-08 11:46:50|1096|1095.1|1095.7|1094.7|1096|1095.1|1095.6|1094.7|5
1654688820000|2022-06-08 11:47:00|1095.4|1094.8|1095.4|1094.4|1095.6|1094.8|1095.3|1094.3|3
1654688830000|2022-06-08 11:47:10|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1654688840000|2022-06-08 11:47:20|1095.4|1094.4|1095|1094.4|1095.4|1094.5|1095|1094.3|0
1654688850000|2022-06-08 11:47:30|1095.3|1093.8|1095.1|1094.5|1095.3|1094.5|1094.7|1093.8|2
1654688860000|2022-06-08 11:47:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1654688880000|2022-06-08 11:48:00|1095.1|1094.5|1095.4|1094.8|1095.4|1094.8|1095.1|1094.5|1
1654688890000|2022-06-08 11:48:10|1095.3|1094.4|1095.3|1094.3|1095.3|1094.4|1095.3|1094.3|1
1654688900000|2022-06-08 11:48:20|1094.9|1094.4|1095|1094.4|1095|1094.4|1094.9|1094.4|0
1654688910000|2022-06-08 11:48:30|1095.1|1094.1|1095.3|1093.8|1095.3|1094.3|1094.9|1093.8|0
1654688920000|2022-06-08 11:48:40|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1654688930000|2022-06-08 11:48:50|1094.8|1094.2|1094.9|1094.3|1095.2|1094.3|1094.8|1093.7|0
1654688940000|2022-06-08 11:49:00|1095.3|1093.8|1094.9|1094.3|1095.3|1094.3|1094.9|1093.8|0
1654688950000|2022-06-08 11:49:10|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1654688960000|2022-06-08 11:49:20|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|0
1654688970000|2022-06-08 11:49:30|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|0
1654688980000|2022-06-08 11:49:40|1095|1094.4|1095|1094.4|1095.1|1094.5|1095|1094.4|0
1654688990000|2022-06-08 11:49:50|1095.3|1093.8|1095.3|1093.8|1095.3|1094.3|1094.9|1093.8|0
1654689000000|2022-06-08 11:50:00|1094.9|1094.3|1095.3|1093.8|1095.3|1094.3|1094.9|1093.8|0
1654689010000|2022-06-08 11:50:10|1094.9|1094.3|1094.9|1094.3|1095.3|1094.3|1094.9|1093.8|1
1654689020000|2022-06-08 11:50:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1654689050000|2022-06-08 11:50:50|1095.4|1093.9|1094.9|1094.3|1095.4|1094.3|1094.9|1093.8|3
1654689060000|2022-06-08 11:51:00|1095|1094.4|1095.3|1094.3|1095.3|1094.4|1095|1094.3|1
1654689070000|2022-06-08 11:51:10|1095.4|1094.4|1095.3|1094.3|1095.4|1094.4|1095.3|1094.3|0
1654689080000|2022-06-08 11:51:20|1095.5|1094|1095.1|1094.1|1095.5|1094.5|1095.1|1094|0
1654689090000|2022-06-08 11:51:30|1094.9|1094.3|1094.9|1094.3|1095.3|1094.3|1094.9|1094.3|0
1654689110000|2022-06-08 11:51:50|1095.3||1095.3||1095.3||1095.3||0
1654689120000|2022-06-08 11:52:00|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1094.9|1094.1|0
1654689130000|2022-06-08 11:52:10|||||||||1
1654689140000|2022-06-08 11:52:20|1095.3|1094.3|1093.9|1093.3|1095.6|1094.3|1093.6|1093|5
1654689150000|2022-06-08 11:52:30|1093.8|1092.9|1094|1093.4|1094.1|1093.4|1093.8|1092.9|6
1654689160000|2022-06-08 11:52:40|1094.1|1093.5|1094.3|1092.8|1094.3|1093.5|1093.9|1092.8|0
1654689170000|2022-06-08 11:52:50|1094.1|1092.6|1093.5|1092.9|1094.1|1092.9|1093.5|1092.6|0
1654689180000|2022-06-08 11:53:00|1093.7|1092.7|1093.5|1092.9|1094.2|1093.4|1093.4|1092.6|8
1654689190000|2022-06-08 11:53:10|1093.6|1093|1093.3|1092.7|1094.1|1093|1093.3|1092.6|10
1654689200000|2022-06-08 11:53:20|1093.4|1092.3|1093.1|1092.5|1093.4|1092.5|1093.1|1092.3|8
1654689210000|2022-06-08 11:53:30|1092.9|1092.3|1092.9|1092.3|1093|1092.4|1092.9|1092.3|2
1654689220000|2022-06-08 11:53:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1654689230000|2022-06-08 11:53:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|4
1654689240000|2022-06-08 11:54:00|1093.6|1093|1094.2|1092.7|1094.6|1093.2|1093.6|1092.7|14
1654689250000|2022-06-08 11:54:10|1094.3|1092.8|1094.2|1092.7|1094.4|1093.1|1094.1|1092.7|0
1654689260000|2022-06-08 11:54:20|1093.4|1092.8|1093.5|1092.9|1093.6|1092.9|1093.4|1092.5|1
1654689280000|2022-06-08 11:54:40|1093.6|1092.6|1093.4|1092.4|1093.8|1092.6|1093.4|1092.2|0
1654689290000|2022-06-08 11:54:50|1093.5|1092.5|1093.3|1092.3|1093.5|1092.5|1093.1|1092.3|1
1654689300000|2022-06-08 11:55:00|1093.4|1092.4|1093.1|1092.5|1093.4|1092.6|1093.1|1092.4|1
1654689310000|2022-06-08 11:55:10|1093|1092.4|1093|1092.4|1093.3|1092.7|1093|1092.4|3
1654689320000|2022-06-08 11:55:20|1093.2|1092.6|1093.4|1092.4|1093.4|1092.6|1093.2|1092.3|1
1654689330000|2022-06-08 11:55:30|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1654689340000|2022-06-08 11:55:40|1093.4|1092.4|1093.3|1092.7|1093.4|1092.8|1093.3|1092.4|0
1654689350000|2022-06-08 11:55:50|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|0
1654689360000|2022-06-08 11:56:00|1093.4|1092.4|1093|1092.4|1093.4|1092.5|1093|1092.3|0
1654689370000|2022-06-08 11:56:10|1092.9|1092.3|1093.1|1092.1|1093.1|1092.5|1092.8|1092.1|15
1654689380000|2022-06-08 11:56:20|1092.9|1092.3|1093.5|1092|1093.6|1092.3|1092.8|1092|1
1654689390000|2022-06-08 11:56:30|1093.2|1092.2|1093.1|1092.1|1093.5|1092.2|1093.1|1091.9|1
1654689410000|2022-06-08 11:56:50|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1654689420000|2022-06-08 11:57:00|1093|1092.4|1093.1|1092.1|1093.3|1092.4|1093|1092.1|0
1654689430000|2022-06-08 11:57:10|1092.8|1092.2|1093.1|1092.1|1093.3|1092.3|1092.8|1092.1|2
1654689450000|2022-06-08 11:57:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1654689460000|2022-06-08 11:57:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1654689470000|2022-06-08 11:57:50|1093.6||1093.1||1093.6||1093.1||2
1654689480000|2022-06-08 11:58:00|1093|1092|1093|1092|1093|1092|1093|1092|0
1654689490000|2022-06-08 11:58:10|1093.1|1092.1|1092.1|1091.1|1093.1|1092.3|1092.1|1091.1|4
1654689500000|2022-06-08 11:58:20|1091.9|1091.3|1092.4|1091.8|1092.4|1091.8|1091.9|1091.3|2
1654689510000|2022-06-08 11:58:30|1093.1|1092.1|1093.6|1092.6|1093.6|1092.6|1092.8|1091.8|2
1654689520000|2022-06-08 11:58:40|1093.4|1092.8|1093.8|1092.8|1093.9|1092.9|1093.4|1092.8|0
1654689530000|2022-06-08 11:58:50|1093.5|1092.9|1093.3|1092.3|1093.5|1092.9|1093.3|1092.3|1
1654689540000|2022-06-08 11:59:00|1092.9|1092.2|1092.9|1091.9|1093.2|1092.2|1092.9|1091.6|1
1654689550000|2022-06-08 11:59:10|1093|1092|1093|1092|1093|1092|1093|1092|0
1654689560000|2022-06-08 11:59:20|1092.5|1091.9|1092.2|1091.2|1092.6|1092|1092.2|1090.8|5
1654689570000|2022-06-08 11:59:30|1092.1|1091.1|1092.3|1091.3|1092.5|1091.3|1092.1|1091|0
1654689580000|2022-06-08 11:59:40|1092.4|1091.4|1091.8|1090.8|1092.4|1091.4|1091.2|1090.2|5
1654689590000|2022-06-08 11:59:50|1092.2|1090.7|1092.1|1090.6|1092.2|1091.3|1091.6|1090.6|0
1654689600000|2022-06-08 12:00:00|1091.7|1090.7|1091.5|1090.9|1091.7|1090.9|1091.5|1090.6|0
1654689610000|2022-06-08 12:00:10|1091.8|1091.2|1092.4|1091.8|1092.4|1091.8|1091.8|1090.9|4
1654689620000|2022-06-08 12:00:20|1092.5|1091|1092.3|1091.3|1092.5|1091.3|1092.3|1091|0
1654689630000|2022-06-08 12:00:30|1092.8|1091.4|1093|1091.5|1093|1091.5|1092.8|1091.3|1
1654689640000|2022-06-08 12:00:40|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1654689660000|2022-06-08 12:01:00|1093|1091.5|1092.9|1091.4|1093|1091.7|1092.7|1091.4|0
1654689670000|2022-06-08 12:01:10|1092.6|1091.6|1092.4|1091.4|1092.6|1091.7|1092.3|1091.4|0
1654689680000|2022-06-08 12:01:20|1092.2|1091.6|1092.1|1091.5|1092.2|1091.6|1092|1091.4|1
1654689690000|2022-06-08 12:01:30|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|0
1654689710000|2022-06-08 12:01:50|1092.4|1091.8|1093.1|1091.6|1093.1|1091.8|1092.4|1091.6|5
1654689720000|2022-06-08 12:02:00|1092.8|1091.8|1092.4|1091.8|1092.8|1091.8|1092.3|1091.4|1
1654689750000|2022-06-08 12:02:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1654689770000|2022-06-08 12:02:50|1092.9|1092.3|1093.3|1092.3|1093.4|1092.7|1092.9|1092.3|5
1654689790000|2022-06-08 12:03:10|1093.1|1092.5|1093|1091.5|1093.1|1092.5|1092.8|1091.5|8
1654689830000|2022-06-08 12:03:50|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1654689840000|2022-06-08 12:04:00|1093|1091.5|1092.8|1091.8|1093|1091.8|1092.8|1091.5|1
1654689850000|2022-06-08 12:04:10|1094|1092.2|1093.9|1092.4|1094|1092.5|1093.9|1092.2|5
1654689870000|2022-06-08 12:04:30|1093.6|1092.6|1092.3|1091.7|1093.6|1092.6|1092.1|1090.9|10
1654689890000|2022-06-08 12:04:50|1092.4|1091.8|1092.8|1091.8|1092.8|1091.8|1092.4|1091.8|2
1654689910000|2022-06-08 12:05:10|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|0
1654689930000|2022-06-08 12:05:30|1093|1092.4|1093.8|1092.8|1094.1|1092.8|1093|1092.1|4
1654689940000|2022-06-08 12:05:40|1094.1|1092.6|1094.2|1092.7|1094.3|1092.8|1094.1|1092.6|2
1654689950000|2022-06-08 12:05:50|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|0
1654689960000|2022-06-08 12:06:00|1093.6|1093|1092.8|1091.8|1093.8|1093.2|1092.8|1091.8|18
1654689980000|2022-06-08 12:06:20|1092.5|1091.9|1092.3|1091.7|1092.5|1091.9|1092.3|1091.7|0
1654689990000|2022-06-08 12:06:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.3|1091.3|7
1654690000000|2022-06-08 12:06:40|1092.3|1091.7|1092|1091.4|1092.3|1091.7|1091.9|1091.3|3
1654690010000|2022-06-08 12:06:50|1091.3|1090.7|1091.2|1090.6|1091.3|1090.7|1091.2|1090.6|8
1654690020000|2022-06-08 12:07:00|1091.3|1090.7|1091.8|1091.2|1092.1|1091.3|1091.3|1090.7|0
1654690040000|2022-06-08 12:07:20|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.8|1091.2|1
1654690050000|2022-06-08 12:07:30|1091.6|1091|1091.9|1090.9|1092.1|1091.1|1091.3|1090.7|12
1654690060000|2022-06-08 12:07:40|1092|1091.3|1092.1|1091.5|1092.1|1091.5|1091.9|1090.9|2
1654690070000|2022-06-08 12:07:50|1092.3|1091.3|1091.9|1090.9|1092.3|1091.3|1091.5|1090.5|12
1654690080000|2022-06-08 12:08:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1654690090000|2022-06-08 12:08:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.1|1090.5|6
1654690100000|2022-06-08 12:08:20|1092.3|1090.8|1092.1|1091.1|1092.3|1091.1|1091.9|1090.7|2
1654690110000|2022-06-08 12:08:30|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|3
1654690120000|2022-06-08 12:08:40|1091.6|1091|1090.9|1089.9|1091.6|1091|1090.9|1089.9|5
1654690130000|2022-06-08 12:08:50|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1654690140000|2022-06-08 12:09:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|3
1654690150000|2022-06-08 12:09:10|1090|1089.4|1090.1|1089.1|1090.8|1089.5|1089.5|1088.9|20
1654690160000|2022-06-08 12:09:20|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|4
1654690170000|2022-06-08 12:09:30|1090.2|1089.2|1089.8|1089.2|1090.2|1089.2|1089.8|1089.2|2
1654690180000|2022-06-08 12:09:40|1090.5|1089|1089.9|1089.3|1090.5|1089.3|1089.8|1089|8
1654690190000|2022-06-08 12:09:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654690200000|2022-06-08 12:10:00|1089.7|1089.1|1089.4|1088.8|1089.7|1089.1|1089.4|1088.8|5
1654690210000|2022-06-08 12:10:10|1089.5|1088.9|1089.4|1088.8|1089.6|1089|1089.4|1088.8|1
1654690220000|2022-06-08 12:10:20|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.5|1088.9|2
1654690230000|2022-06-08 12:10:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|3
1654690240000|2022-06-08 12:10:40|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|5
1654690270000|2022-06-08 12:11:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1654690290000|2022-06-08 12:11:30|1089.6|1089|1089.7|1089.1|1089.8|1089.1|1089.6|1088.8|0
1654690300000|2022-06-08 12:11:40|1089.8|1088.8|1089.6|1089|1089.8|1089|1089.6|1088.8|0
1654690310000|2022-06-08 12:11:50|1089.8|1088.8|1089.7|1089.1|1089.8|1089.1|1089.7|1088.8|3
1654690320000|2022-06-08 12:12:00|1089.6|1089|1089.5|1088.9|1089.8|1089|1089.5|1088.7|1
1654690330000|2022-06-08 12:12:10|1090|1089.4|1090|1089.4|1090.5|1089.5|1090|1089.3|11
1654690340000|2022-06-08 12:12:20|1089.9|1089.3|1090.1|1089.5|1090.1|1089.5|1089.9|1089.3|2
1654690350000|2022-06-08 12:12:30|1090|1089.4|1090|1088.5|1090|1089.4|1089.7|1088.5|9
1654690360000|2022-06-08 12:12:40|1090.1|1088.6|1089.7|1088.7|1090.1|1088.8|1089.7|1088.5|0
1654690370000|2022-06-08 12:12:50|1089.4|1088.8|1089.7|1088.7|1089.7|1088.8|1089.3|1088.7|0
1654690380000|2022-06-08 12:13:00|1089.5|1088.9|1089.5|1088.9|1089.7|1088.9|1089.5|1088.7|0
1654690390000|2022-06-08 12:13:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.7|1088.7|1
1654690400000|2022-06-08 12:13:20|1089.5|1088.9|1089.4|1088.4|1089.5|1088.9|1089.3|1088.4|1
1654690410000|2022-06-08 12:13:30|1089.5|1088.5|1089.7|1088.7|1089.7|1088.7|1089.5|1088.5|1
1654690420000|2022-06-08 12:13:40|1089.9|1088.4|1089.7|1088.7|1089.9|1088.7|1089.7|1088.4|0
1654690430000|2022-06-08 12:13:50|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|2
1654690440000|2022-06-08 12:14:00|1089.7|1089.2|1089.8|1088.8|1089.8|1089.2|1089.7|1088.8|1
1654690450000|2022-06-08 12:14:10|1090.1|1088.6|1089.8|1088.8|1090.1|1088.9|1089.8|1088.6|0
1654690460000|2022-06-08 12:14:20|1089.9|1088.9|1090.1|1089.1|1090.1|1089.1|1089.9|1088.9|1
1654690470000|2022-06-08 12:14:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1654690480000|2022-06-08 12:14:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654690490000|2022-06-08 12:14:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1654690500000|2022-06-08 12:15:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654690510000|2022-06-08 12:15:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1654690520000|2022-06-08 12:15:20|1089.8|1088.8|1090.2|1088.7|1090.2|1088.8|1089.8|1088.6|9
1654690530000|2022-06-08 12:15:30|1089.9|1088.9|1090.2|1088.7|1090.2|1088.9|1089.8|1088.6|0
1654690550000|2022-06-08 12:15:50|1090|1089|1089.6|1089|1090|1089.1|1089.6|1089|0
1654690560000|2022-06-08 12:16:00|1090|1089.2|1089.8|1088.8|1090.3|1089.5|1089.8|1088.6|11
1654690570000|2022-06-08 12:16:10|1090|1089|1089|1088.4|1090|1089|1089|1088.3|2
1654690580000|2022-06-08 12:16:20|1088.9|1088.3|1089|1088.4|1089.2|1088.4|1088.9|1088.2|1
1654690590000|2022-06-08 12:16:30|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|100
1654690610000|2022-06-08 12:16:50|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|5
1654690620000|2022-06-08 12:17:00|1089.3|1088.3|1088.4|1087.4|1089.3|1088.3|1088.4|1087.3|9
1654690630000|2022-06-08 12:17:10||1087.8||1087.8||1087.8||1087.8|0
1654690640000|2022-06-08 12:17:20|1088.5|1087.9|1089.4|1088.4|1089.4|1088.6|1088.5|1087.9|4
1654690650000|2022-06-08 12:17:30|1089.1|1088.5|1089.1|1088.1|1089.1|1088.5|1089.1|1088.1|0
1654690660000|2022-06-08 12:17:40|1089.2|1088.2|1089|1088.4|1089.2|1088.4|1089|1088.2|2
1654690670000|2022-06-08 12:17:50|1089.2|1088.2|1089.3|1088.3|1089.3|1088.4|1089|1088.2|1
1654690680000|2022-06-08 12:18:00|1089.2|1088.2|1089.3|1088.7|1089.3|1088.7|1089.1|1088.1|4
1654690690000|2022-06-08 12:18:10|1089.4|1088.4|1089.4|1087.9|1089.5|1088.4|1089.3|1087.9|1
1654690700000|2022-06-08 12:18:20|1089.2|1088.2|1089.3|1088.3|1089.3|1088.3|1089.2|1088.2|0
1654690710000|2022-06-08 12:18:30|1089.2|1088.6|1089|1088.4|1089.5|1088.9|1089|1088.4|1
1654690720000|2022-06-08 12:18:40|1089.2|1088.6|1089.7|1089.1|1089.8|1089.1|1089.2|1088.6|3
1654690740000|2022-06-08 12:19:00|1089.3|1088.7|1086.5|1085.9|1089.3|1088.7|1086.5|1085.9|32
1654690750000|2022-06-08 12:19:10|1086.7|1086.1|1086.6|1085.6|1087|1086.1|1086.4|1085.5|7
1654690770000|2022-06-08 12:19:30|1086.7|1086.1|1087.1|1086.1|1087.2|1086.2|1086.7|1085.6|98
1654690780000|2022-06-08 12:19:40|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|4
1654690790000|2022-06-08 12:19:50|1088.3|1087.3|1088.6|1087.6|1088.6|1087.8|1088.3|1087.3|0
1654690800000|2022-06-08 12:20:00|1088.7|1087.7|1088.9|1087.9|1088.9|1088.1|1088.5|1087.7|11
1654690810000|2022-06-08 12:20:10|1088.8|1087.8|1087.6|1086.6|1088.8|1087.8|1087.3|1086.6|3
1654690820000|2022-06-08 12:20:20|1087.3|1086.7|1088|1086.5|1088.4|1087.4|1087.2|1086.5|8
1654690830000|2022-06-08 12:20:30|1087.9|1086.4|1087.4|1086.8|1088.2|1086.8|1087.3|1086.4|0
1654690840000|2022-06-08 12:20:40|1087.5|1086.5|1088.6|1087.6|1088.6|1087.6|1087.4|1086.5|3
1654690850000|2022-06-08 12:20:50|1088.2|1086.7|1088.2|1086.7|1088.4|1087.4|1088.2|1086.7|1
1654690860000|2022-06-08 12:21:00|1087.9|1086.9|1087|1086|1088.2|1087|1086.9|1086|4
1654690870000|2022-06-08 12:21:10|||||||||1
1654690880000|2022-06-08 12:21:20|1087.4|1085.9|1087.4|1086.4|1087.4|1086.4|1087.4|1085.9|0
1654690890000|2022-06-08 12:21:30|1087|1085.5|1087|1085.5|1087.2|1086.3|1086.8|1085.3|1
1654690900000|2022-06-08 12:21:40|1087.1|1086.1|1086.6|1085.1|1087.1|1086.1|1086.4|1085|1
1654690910000|2022-06-08 12:21:50|1086.3|1085.3|1087.6|1086.1|1087.6|1086.2|1085.9|1085.2|23
1654690920000|2022-06-08 12:22:00|1087.4|1086.4|1087.4|1086.4|1087.6|1086.4|1087.4|1086.1|2
1654690930000|2022-06-08 12:22:10|||||||||1
1654690950000|2022-06-08 12:22:30|1088|1086.5|1088.2|1086.7|1088.2|1086.9|1087.9|1086.5|2
1654690960000|2022-06-08 12:22:40|1087.9|1087.3|1087.9|1086.4|1088.1|1087.5|1087.7|1086.2|2
1654690980000|2022-06-08 12:23:00|1087.6|1086.6|1087.9|1086.9|1087.9|1086.9|1087.3|1086.6|1
1654690990000|2022-06-08 12:23:10|1087.5||1087.5||1087.5||1087.5||100
1654691000000|2022-06-08 12:23:20|1088.9|1087.4|1088.7|1088.1|1088.9|1088.1|1088.6|1087.4|103
1654691010000|2022-06-08 12:23:30|1088.8|1088.2|1089.3|1087.8|1089.4|1088.4|1088.8|1087.8|7
1654691020000|2022-06-08 12:23:40|1088.2|1087.2|1088.7|1088.1|1089.4|1088.7|1088.2|1087.2|8
1654691030000|2022-06-08 12:23:50|||||||||4
1654691040000|2022-06-08 12:24:00|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1654691050000|2022-06-08 12:24:10|1088.8|1087.8|1088.7|1087.7|1088.8|1087.8|1088.7|1087.7|0
1654691060000|2022-06-08 12:24:20|1088.2|1087.6|1088.5|1087.9|1088.6|1088|1088.2|1087.6|0
1654691070000|2022-06-08 12:24:30|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1654691080000|2022-06-08 12:24:40|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|2
1654691090000|2022-06-08 12:24:50|||||||||3
1654691100000|2022-06-08 12:25:00|1088.6|1088|1089.2|1088.2|1089.2|1088.2|1088.6|1088|2
1654691110000|2022-06-08 12:25:10|1089.1|1088.1|1089.1|1088.1|1089.4|1088.1|1089.1|1087.9|0
1654691130000|2022-06-08 12:25:30|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654691160000|2022-06-08 12:26:00|1089|1088.4|1089.1|1088.1|1089.1|1088.4|1089|1088.1|2
1654691170000|2022-06-08 12:26:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1654691180000|2022-06-08 12:26:20|1089.3|1088.3|1089.1|1088.1|1089.4|1088.5|1089.1|1087.9|4
1654691190000|2022-06-08 12:26:30|1089.4|1087.9|1089.1|1088.1|1089.4|1088.2|1089.1|1087.9|1
1654691200000|2022-06-08 12:26:40|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654691220000|2022-06-08 12:27:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654691240000|2022-06-08 12:27:20|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654691260000|2022-06-08 12:27:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1
1654691280000|2022-06-08 12:28:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|4
1654691300000|2022-06-08 12:28:20|1088.6|1087.9|1088.6|1087.6|1088.7|1087.9|1088.6|1087.6|5
1654691310000|2022-06-08 12:28:30|1088.4|1087.8|1089.3|1088.3|1089.3|1088.4|1088.4|1087.8|3
1654691320000|2022-06-08 12:28:40|1089.1|1088.5|1089|1088.4|1089.3|1088.6|1089|1088.3|0
1654691340000|2022-06-08 12:29:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654691360000|2022-06-08 12:29:20|||||||||1
1654691370000|2022-06-08 12:29:30|||||||||1
1654691390000|2022-06-08 12:29:50|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1089.1|1088.1|3
1654691400000|2022-06-08 12:30:00|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1654691420000|2022-06-08 12:30:20|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654691430000|2022-06-08 12:30:30|1089.3|1087.8|1089.1|1087.6|1089.4|1088.1|1089|1087.6|0
1654691440000|2022-06-08 12:30:40|1089.2|1087.7|1088.7|1087.2|1089.2|1087.9|1088.5|1087.1|0
1654691450000|2022-06-08 12:30:50|1089|1087.5|1088.7|1087.7|1089|1087.7|1088.6|1087.5|0
1654691460000|2022-06-08 12:31:00|1088.6|1087.6|1088.5|1087|1088.8|1087.6|1088.4|1087|0
1654691470000|2022-06-08 12:31:10|1088.4|1086.9|1088.4|1087.8|1088.4|1087.8|1088|1086.8|0
1654691490000|2022-06-08 12:31:30|||||||||1
1654691500000|2022-06-08 12:31:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|7
1654691510000|2022-06-08 12:31:50|1088.2|1086.7|1087.7|1086.7|1088.3|1086.8|1087.6|1086.3|0
1654691520000|2022-06-08 12:32:00|1088|1086.5|1087.6|1086.6|1088.1|1086.6|1087.6|1086.5|8
1654691530000|2022-06-08 12:32:10|1087.8|1086.3|1087.2|1086.2|1088|1086.6|1087|1086.2|1
1654691540000|2022-06-08 12:32:20|1087|1086.4|1087.1|1086.5|1087.2|1086.5|1087|1086.2|0
1654691550000|2022-06-08 12:32:30|1087.3|1086.7|1087.9|1086.9|1087.9|1086.9|1087.3|1086.3|4
1654691560000|2022-06-08 12:32:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.9|1087.9|1086.6|0
1654691570000|2022-06-08 12:32:50|1087.9|1086.9|1087.6|1086.6|1088.2|1086.9|1087.6|1086.2|2
1654691580000|2022-06-08 12:33:00|1087.8|1086.3|1087.7|1086.2|1087.8|1086.6|1087.5|1086.2|0
1654691590000|2022-06-08 12:33:10|1087.6|1086.6|1088|1086.5|1088|1086.6|1087.6|1086.4|0
1654691610000|2022-06-08 12:33:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654691620000|2022-06-08 12:33:40|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|1
1654691630000|2022-06-08 12:33:50|1087.7|1087.1|1087.6|1086.6|1087.7|1087.1|1087.6|1086.6|2
1654691640000|2022-06-08 12:34:00|1087.4|1086.4|1087|1086.4|1087.4|1086.6|1087|1086.4|2
1654691650000|2022-06-08 12:34:10|1087.1|1086.1|1086.6|1085.1|1087.1|1086.1|1086.6|1085.1|4
1654691660000|2022-06-08 12:34:20|1085.9|1085.3|1086|1085|1086.1|1085.3|1085.9|1085|0
1654691680000|2022-06-08 12:34:40|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1654691690000|2022-06-08 12:34:50|1086.5|1085.9|1086.6|1085.6|1086.7|1085.9|1086.5|1085.6|0
1654691700000|2022-06-08 12:35:00|1086.5|1085.5|1086.1|1085.5|1086.5|1085.5|1086.1|1084.9|0
1654691710000|2022-06-08 12:35:10|1086|1085.4|1086|1085.4|1086.1|1085.4|1085.9|1085.1|1
1654691720000|2022-06-08 12:35:20|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1654691730000|2022-06-08 12:35:30|1086.4|1084.9|1086.4|1085.4|1086.4|1085.4|1086.4|1084.9|1
1654691740000|2022-06-08 12:35:40|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1
1654691750000|2022-06-08 12:35:50|1086.8|1085.8|1087.3|1086.7|1087.7|1087.1|1086.8|1085.8|26
1654691770000|2022-06-08 12:36:10|1087.8|1087.2|1087.8|1087.2|1088|1087.2|1087.8|1087|2
1654691790000|2022-06-08 12:36:30|1087.6|1086.6|1088|1086.5|1088|1086.6|1087|1085.9|19
1654691800000|2022-06-08 12:36:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1654691810000|2022-06-08 12:36:50|1087.7|1086.7|1087.7|1086.7|1087.7|1086.9|1087.3|1086.7|0
1654691820000|2022-06-08 12:37:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654691830000|2022-06-08 12:37:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1654691840000|2022-06-08 12:37:20|1087.8|1086.8|1087.9|1086.9|1087.9|1087|1087.6|1086.8|1
1654691850000|2022-06-08 12:37:30|1088.1|1086.6|1087.6|1087|1088.1|1087|1087.6|1086.6|0
1654691860000|2022-06-08 12:37:40|1087.7|1087.1|1087.7|1086.7|1087.7|1087.1|1087.4|1086.6|2
1654691880000|2022-06-08 12:38:00|1087.4|1086.8|1087.4|1086.4|1087.4|1086.8|1087.4|1086.4|3
1654691890000|2022-06-08 12:38:10|1087|1086.3|1087.4|1086.4|1087.4|1086.4|1087|1086.3|6
1654691900000|2022-06-08 12:38:20|1087.2|1086.6|1087|1086.4|1087.4|1086.6|1087|1086.4|3
1654691910000|2022-06-08 12:38:30|1087.3|1086.3|1087.4|1086.4|1087.4|1086.6|1087|1086.3|2
1654691920000|2022-06-08 12:38:40|||||||||6
1654691930000|2022-06-08 12:38:50|1087.3|1086.7|1087.5|1086.9|1087.5|1086.9|1087.3|1086.7|4
1654691940000|2022-06-08 12:39:00|1087.7|1086.7|1087.4|1086.8|1087.7|1086.8|1087.4|1086.2|0
1654691950000|2022-06-08 12:39:10|1087.6|1086.6|1087.5|1086.5|1087.6|1086.6|1087.5|1086.5|0
1654691960000|2022-06-08 12:39:20|1087.8|1086.3|1087.5|1086.5|1087.8|1086.5|1087.5|1086.3|0
1654691970000|2022-06-08 12:39:30|1087.4|1086.4|1087.7|1086.2|1087.7|1086.4|1087.4|1086.2|0
1654691980000|2022-06-08 12:39:40|||||||||1
1654691990000|2022-06-08 12:39:50|||||||||2
1654692000000|2022-06-08 12:40:00|1087.4|1086.4|1087.7|1086.2|1087.7|1086.4|1087.4|1086.2|0
1654692010000|2022-06-08 12:40:10|1087.4|1086.4|1087.7|1086.2|1087.7|1086.4|1087.4|1086.2|0
1654692020000|2022-06-08 12:40:20|1087.4|1086.4|1087.7|1086.2|1087.8|1086.6|1087.4|1086.2|0
1654692040000|2022-06-08 12:40:40|1087.8|1086.3|1087.4|1086.4|1087.8|1086.4|1087.4|1086.2|0
1654692050000|2022-06-08 12:40:50|1087.7|1086.2|1087.9|1086.4|1087.9|1087|1087.6|1086.2|4
1654692060000|2022-06-08 12:41:00|1087.4|1086.7|1088.1|1086.6|1088.1|1086.9|1087.4|1086.6|2
1654692070000|2022-06-08 12:41:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654692080000|2022-06-08 12:41:20|1087.9|1086.4|1088.1|1086.6|1088.1|1086.6|1087.6|1086.4|0
1654692090000|2022-06-08 12:41:30|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1087.8|1086.3|0
1654692100000|2022-06-08 12:41:40|1087.9|1086.9|1088.1|1086.6|1088.2|1086.9|1087.9|1086.6|0
1654692110000|2022-06-08 12:41:50|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|0
1654692120000|2022-06-08 12:42:00|1088|1086.5|1087.6|1086.6|1088.1|1086.8|1087.6|1086.3|0
1654692130000|2022-06-08 12:42:10|1087.8|1086.3|1087.6|1086.6|1087.8|1086.6|1087.6|1086.3|0
1654692140000|2022-06-08 12:42:20|1087.8|1086.3|1087.6|1086.6|1087.8|1086.6|1087.6|1086.3|0
1654692150000|2022-06-08 12:42:30|1087.7|1086.7|1087.6|1086.6|1087.8|1086.7|1087.6|1086.3|0
1654692160000|2022-06-08 12:42:40|1087.7|1086.2|1087.8|1086.3|1087.8|1086.6|1087.6|1086.2|0
1654692180000|2022-06-08 12:43:00|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1654692190000|2022-06-08 12:43:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654692210000|2022-06-08 12:43:30|1087.8|1086.2|1087.7|1086.2|1087.8|1086.3|1087.7|1086.2|334
1654692220000|2022-06-08 12:43:40|1087.8|1086.3|1086.6|1085.1|1087.8|1086.4|1086.4|1085.1|2
1654692230000|2022-06-08 12:43:50|1086.4|1085.4|1086.6|1085.1|1086.6|1085.7|1086.3|1085.1|4
1654692240000|2022-06-08 12:44:00|1086.5|1085.5|1087.1|1085.6|1087.1|1085.6|1086.5|1085.4|432
1654692250000|2022-06-08 12:44:10|1086.8|1085.8|1086.8|1085.8|1087.1|1085.8|1086.7|1085.4|2
1654692270000|2022-06-08 12:44:30|1086.7|1085.7|1087.1|1085.6|1087.1|1085.7|1086.7|1085.4|1
1654692280000|2022-06-08 12:44:40|1086.9|1085.4|1087.1|1085.6|1087.1|1085.7|1086.7|1085.4|2
1654692290000|2022-06-08 12:44:50|1086.9|1085.4|1087.2|1085.7|1087.2|1085.7|1086.9|1085.4|5
1654695000000|2022-06-08 13:30:00|1086.7|1086.2|1083.7|1082.7|1087.1|1086.2|1081.9|1080.8|240
1654695010000|2022-06-08 13:30:10|1083.6|1082.6|1083.8|1083.2|1085.1|1083.9|1083.3|1082|29
1654695020000|2022-06-08 13:30:20|1083.7|1083.1|1087.1|1086.5|1087.7|1086.6|1083.7|1082.8|57
1654695030000|2022-06-08 13:30:30|1087|1086|1086.4|1085.4|1087|1086|1085.8|1084.9|61
1654695040000|2022-06-08 13:30:40|1086.3|1085.3|1085.5|1084.9|1086.4|1085.6|1085.1|1084.4|26
1654695050000|2022-06-08 13:30:50|1085.4|1084.4|1083.1|1082.1|1085.4|1084.5|1083.1|1082|22
1654695060000|2022-06-08 13:31:00|1083|1082|1083.4|1082.4|1084.3|1083.3|1082.7|1082|45
1654695070000|2022-06-08 13:31:10|1083|1082.5|1085.5|1084.9|1086.3|1085.4|1083|1082.4|28
1654695080000|2022-06-08 13:31:20|1085.7|1084.7|1085.1|1084.5|1085.7|1084.7|1084.1|1083.2|32
1654695090000|2022-06-08 13:31:30|1084.7|1084.1|1085.1|1084.5|1085.7|1084.9|1084.2|1083.6|68
1654695100000|2022-06-08 13:31:40|1085|1084.4|1084.7|1084.1|1085.3|1084.4|1084.7|1083.9|10
1654695110000|2022-06-08 13:31:50|1084.6|1083.6|1082|1081.4|1084.6|1083.6|1082|1081.4|48
1654695120000|2022-06-08 13:32:00|1081.8|1081.2|1082.5|1081.9|1082.9|1082.1|1081.7|1080.9|52
1654695130000|2022-06-08 13:32:10|1083.2|1082.2|1083.1|1082.5|1083.9|1083.2|1082.6|1082|455
1654695140000|2022-06-08 13:32:20|1083|1082.4|1084.5|1083.9|1085|1084.4|1082.3|1081.7|104
1654695150000|2022-06-08 13:32:30|1084.3|1083.7|1084.9|1083.9|1085|1084.1|1083.9|1083.3|32
1654695160000|2022-06-08 13:32:40|1084.5|1083.7|1086.8|1086.2|1086.8|1086.2|1084.5|1083.7|31
1654695170000|2022-06-08 13:32:50|1087.3|1086.3|1086.5|1085.9|1087.3|1086.4|1086.1|1085.2|17
1654695180000|2022-06-08 13:33:00|1086.7|1085.7|1085.8|1084.8|1086.7|1085.9|1085.4|1084.7|24
1654695190000|2022-06-08 13:33:10|1085.7|1084.7|1086.7|1086.1|1086.7|1086.1|1085.3|1084.7|26
1654695200000|2022-06-08 13:33:20|1087|1086.4|1086.8|1086.2|1087.2|1086.4|1086.6|1086|73
1654695210000|2022-06-08 13:33:30|1086.9|1086.3|1087.2|1086.6|1087.5|1086.8|1086.8|1086.2|146
1654695220000|2022-06-08 13:33:40|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1086.9|1086.3|10
1654695230000|2022-06-08 13:33:50|1086.7|1086.1|1086|1085.4|1086.7|1086.1|1085.9|1085.3|71
1654695240000|2022-06-08 13:34:00|1086.1|1085.5|1083.9|1083.3|1086.1|1085.5|1083.9|1083.3|21
1654695250000|2022-06-08 13:34:10|1083.8|1083.2|1083.2|1082.6|1084|1083.3|1082.9|1082.3|93
1654695260000|2022-06-08 13:34:20|1083.3|1082.7|1082.4|1081.8|1083.5|1082.9|1082.3|1081.7|70
1654695270000|2022-06-08 13:34:30|1083.4|1082.4|1083|1082.4|1083.7|1083.1|1083|1082.4|25
1654695280000|2022-06-08 13:34:40|1082.9|1081.9|1083|1082|1083.2|1082.4|1082.2|1081.6|11
1654695290000|2022-06-08 13:34:50|1082.9|1081.9|1083.4|1082.8|1083.4|1082.8|1082.6|1081.9|16
1654695300000|2022-06-08 13:35:00|1083.5|1082.9|1083.9|1083.3|1084.2|1083.6|1083.5|1082.7|82
1654695310000|2022-06-08 13:35:10|1084|1083|1083.5|1082.9|1084.2|1083.6|1083.4|1082.7|22
1654695320000|2022-06-08 13:35:20|1083.8|1083.2|1084.4|1083.8|1084.4|1083.8|1083.6|1082.9|517
1654695330000|2022-06-08 13:35:30|1084.7|1084.1|1084.7|1084.1|1084.8|1084.1|1084.4|1083.7|9
1654695340000|2022-06-08 13:35:40|1084.6|1084|1086|1085.4|1086|1085.4|1084.6|1084|23
1654695350000|2022-06-08 13:35:50|1085.9|1085.3|1084.9|1084.3|1086|1085.3|1084.9|1083.9|17
1654695360000|2022-06-08 13:36:00|1084.7|1084.1|1085.5|1084.9|1085.5|1084.9|1084.7|1084|28
1654695370000|2022-06-08 13:36:10|1085.8|1085.2|1085.1|1084.1|1086.1|1085.4|1083.7|1083.1|84
1654695380000|2022-06-08 13:36:20|1084.9|1084.3|1085.1|1084.5|1085.7|1084.8|1084.9|1084.3|13
1654695390000|2022-06-08 13:36:30|1084.9|1083.9|1084.4|1083.8|1084.9|1084.3|1084.4|1083.8|21
1654695400000|2022-06-08 13:36:40|1084.6|1084|1085.9|1085.3|1086|1085.4|1084.6|1084|27
1654695410000|2022-06-08 13:36:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085|19
1654695420000|2022-06-08 13:37:00|1085.9|1084.9|1085.9|1085.3|1086.2|1085.6|1085.7|1084.8|24
1654695430000|2022-06-08 13:37:10|1085.4|1084.4|1084.7|1084.1|1085.4|1084.7|1084.6|1084|11
1654695440000|2022-06-08 13:37:20|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.4|1083.8|16
1654695450000|2022-06-08 13:37:30|1084.9|1084.3|1086.8|1086.2|1086.9|1086.3|1084.9|1084.3|27
1654695460000|2022-06-08 13:37:40|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.4|1085.6|12
1654695470000|2022-06-08 13:37:50|1087|1086.4|1086.4|1085.8|1087|1086.4|1086.3|1085.6|10
1654695480000|2022-06-08 13:38:00|1086.8|1086|1086.5|1085.9|1086.8|1086|1086.4|1085.7|13
1654695490000|2022-06-08 13:38:10|1086.7|1086.1|1086.6|1086|1086.7|1086.1|1086.5|1085.9|13
1654695500000|2022-06-08 13:38:20|1086.5|1085.9|1088.3|1087.7|1088.3|1087.7|1086.1|1085.5|62
1654695510000|2022-06-08 13:38:30|1088.2|1087.6|1087.8|1087.2|1088.6|1087.8|1087.8|1087.2|37
1654695520000|2022-06-08 13:38:40|1087.7|1087.1|1087.2|1086.6|1087.7|1087.1|1086.8|1086.2|29
1654695530000|2022-06-08 13:38:50|1087.1|1086.5|1088|1087.4|1088.1|1087.5|1087.1|1086.5|9
1654695540000|2022-06-08 13:39:00|1087.9|1087.3|1087.9|1086.9|1088|1087.4|1087.1|1086.5|25
1654695550000|2022-06-08 13:39:10|1087.7|1087.1|1087.8|1087.2|1088.2|1087.4|1087.7|1086.9|8
1654695560000|2022-06-08 13:39:20|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.6|1087|5
1654695570000|2022-06-08 13:39:30|1088.3|1087.7|1088.5|1087.9|1088.6|1088|1088.3|1087.6|17
1654695580000|2022-06-08 13:39:40|1088.3|1087.7|1088|1087.4|1088.4|1087.7|1087.7|1087|25
1654695590000|2022-06-08 13:39:50|1087.8|1087.2|1087.7|1087.1|1088.1|1087.3|1087.7|1087.1|21
1654695600000|2022-06-08 13:40:00|1087.6|1087|1086.5|1085.9|1087.9|1087.3|1086.3|1085.7|61
1654695610000|2022-06-08 13:40:10|1086.4|1085.8|1086.1|1085.5|1086.8|1086|1086.1|1085.5|16
1654695620000|2022-06-08 13:40:20|1086.3|1085.3|1086.7|1086.1|1086.7|1086.1|1085.9|1085|18
1654695630000|2022-06-08 13:40:30|1086.6|1086|1086.9|1085.9|1086.9|1086.2|1086.5|1085.9|9
1654695640000|2022-06-08 13:40:40|1086.7|1086.1|1086.9|1085.9|1086.9|1086.2|1086.7|1085.9|2
1654695650000|2022-06-08 13:40:50|1086.8|1086.2|1086.1|1085.1|1086.8|1086.2|1085.8|1085.1|19
1654695660000|2022-06-08 13:41:00|1086|1085.4|1087.3|1086.7|1087.4|1086.8|1085.8|1085.2|17
1654695670000|2022-06-08 13:41:10|1087.2|1086.6|1087.3|1086.7|1087.4|1086.7|1086.9|1086.2|8
1654695680000|2022-06-08 13:41:20|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|7
1654695690000|2022-06-08 13:41:30|1087.2|1086.6|1088|1087.4|1088.1|1087.4|1087.2|1086.6|17
1654695700000|2022-06-08 13:41:40|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|11
1654695710000|2022-06-08 13:41:50|1088.3|1087.7|1089.4|1088.4|1089.4|1088.7|1088.3|1087.4|18
1654695720000|2022-06-08 13:42:00|1089.3|1088.7|1088.7|1088.1|1089.3|1088.7|1088.7|1087.9|13
1654695730000|2022-06-08 13:42:10|1089|1088|1089|1088|1089|1088.4|1088.7|1087.9|7
1654695740000|2022-06-08 13:42:20|1088.9|1088.3|1088.7|1088.1|1089|1088.4|1088.7|1088|6
1654695750000|2022-06-08 13:42:30|1088.9|1088.3|1089.3|1088.7|1089.3|1088.7|1088.9|1088.3|19
1654695760000|2022-06-08 13:42:40|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.1|1088.5|33
1654695770000|2022-06-08 13:42:50|1089.1|1088.5|1088.6|1088|1089.3|1088.7|1088.6|1087.7|12
1654695780000|2022-06-08 13:43:00|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|3
1654695790000|2022-06-08 13:43:10|1088.7|1087.7|1087.7|1087.1|1088.7|1087.7|1087.7|1087.1|8
1654695800000|2022-06-08 13:43:20|1087.8|1087.2|1088|1087|1088.3|1087.5|1087.8|1087|14
1654695810000|2022-06-08 13:43:30|1087.6|1087.7|1088.3|1087.7|1088.3|1087.7|1087.6|1087.7|15
1654695820000|2022-06-08 13:43:40|1088.4|1087.8|1087.9|1087.3|1088.5|1087.9|1087.9|1087.3|6
1654695830000|2022-06-08 13:43:50|1088|1087|1087.9|1087.3|1088.3|1087.6|1087.9|1087|2
1654695840000|2022-06-08 13:44:00|1088.1|1087.5|1088.6|1088|1088.6|1088|1088.1|1087.5|12
1654695850000|2022-06-08 13:44:10|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|8
1654695860000|2022-06-08 13:44:20|1088.3|1087.7|1088.1|1087.5|1088.3|1087.7|1087.6|1086.9|23
1654695870000|2022-06-08 13:44:30|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|38
1654695880000|2022-06-08 13:44:40|1087.9|1087.3|1087.5|1086.9|1087.9|1087.3|1087.5|1086.9|4
1654695890000|2022-06-08 13:44:50|1087.7|1086.7|1087.5|1086.9|1087.7|1086.9|1087.2|1086.6|18
1654695900000|2022-06-08 13:45:00|1088|1087.4|1087.4|1086.8|1088|1087.4|1087.4|1086.5|31
1654695910000|2022-06-08 13:45:10|1087.5|1086.9|1088.7|1088.1|1088.7|1088.1|1087.5|1086.9|25
1654695920000|2022-06-08 13:45:20|1088.9|1088.3|1089|1088.4|1089.4|1088.7|1088.9|1088.3|18
1654695930000|2022-06-08 13:45:30|1089.3|1088.7|1088.9|1088.3|1089.4|1088.8|1088.9|1088.3|20
1654695940000|2022-06-08 13:45:40|1088.8|1088.2|1087.7|1087.1|1088.8|1088.2|1087.4|1086.4|24
1654695950000|2022-06-08 13:45:50|1087.6|1087|1086.1|1085.1|1087.6|1087|1085.8|1085|75
1654695960000|2022-06-08 13:46:00|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|4
1654695970000|2022-06-08 13:46:10|1085.9|1085.3|1086|1085.4|1086|1085.4|1085.3|1084.7|38
1654695980000|2022-06-08 13:46:20|1086.5|1085.9|1086.8|1086.2|1087|1086.4|1086.4|1085.6|25
1654695990000|2022-06-08 13:46:30|1086.9|1086.3|1088|1087.4|1088.1|1087.4|1086.9|1086.3|10
1654696000000|2022-06-08 13:46:40|1087.9|1087.3|1087.5|1086.9|1088.1|1087.5|1087.5|1086.8|20
1654696010000|2022-06-08 13:46:50|||||||||8
1654696020000|2022-06-08 13:47:00|1087.2|1086.6|1086.7|1086.1|1087.5|1086.7|1086.7|1086|16
1654696030000|2022-06-08 13:47:10|1086.6|1086|1087|1086.4|1087.3|1086.4|1086.3|1085.6|11
1654696040000|2022-06-08 13:47:20|1086.8|1086.2|1087.2|1086.6|1087.3|1086.6|1086.8|1086.1|34
1654696050000|2022-06-08 13:47:30|1088.2|1087.6|1088.7|1088.1|1088.7|1088.1|1088.2|1087.6|10
1654696060000|2022-06-08 13:47:40|||||||||3
1654696070000|2022-06-08 13:47:50|1088.8|1088.2|1088.8|1088.2|1089|1088.2|1088.7|1088|11
1654696080000|2022-06-08 13:48:00|1089|1088.4|1089|1088.4|1089.1|1088.5|1089|1088.4|8
1654696090000|2022-06-08 13:48:10|1089.1|1088.5|1088.2|1087.6|1089.1|1088.5|1088|1087.4|12
1654696100000|2022-06-08 13:48:20|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|9
1654696110000|2022-06-08 13:48:30|1088.2|1087.6|1088.2|1087.6|1088.3|1087.7|1088.2|1087.6|8
1654696120000|2022-06-08 13:48:40|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.8|23
1654696130000|2022-06-08 13:48:50|1089.1|1088.5|1089.2|1088.6|1089.4|1088.6|1089.1|1088.3|7
1654696140000|2022-06-08 13:49:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|9
1654696150000|2022-06-08 13:49:10|1088.8|1088|1089|1088|1089|1088.4|1088.8|1088|6
1654696160000|2022-06-08 13:49:20||1088.4||1088.4||1088.4||1088.4|5
1654696170000|2022-06-08 13:49:30|1089.2|1088.6|1088.6|1087.6|1089.4|1088.6|1088.5|1087.6|21
1654696180000|2022-06-08 13:49:40|||||||||1
1654696190000|2022-06-08 13:49:50|1088.5|1087.9|1088.6|1087.6|1088.6|1087.9|1088.4|1087.6|6
1654696200000|2022-06-08 13:50:00|1088.4|1087.8|1089.2|1088.6|1089.3|1088.6|1088.4|1087.8|13
1654696210000|2022-06-08 13:50:10|1089.6|1089|1089.2|1088.6|1089.8|1089.2|1089.2|1088.6|13
1654696220000|2022-06-08 13:50:20|1089.3|1088.7|1088.7|1088.1|1089.3|1088.7|1088.5|1087.8|12
1654696230000|2022-06-08 13:50:30|1088.8|1087.8|1088.9|1087.9|1088.9|1087.9|1088.5|1087.8|8
1654696240000|2022-06-08 13:50:40|1088.7|1088.1|1088.8|1087.8|1088.8|1088.1|1088.5|1087.8|4
1654696250000|2022-06-08 13:50:50|1087.8|1087.2|1088|1087|1088.1|1087.2|1087.8|1087|8
1654696260000|2022-06-08 13:51:00|1087.9|1087.4|1088|1087.4|1088|1087.4|1087.8|1087|4
1654696270000|2022-06-08 13:51:10|1087.9|1087.3|1087.7|1087.1|1088|1087.4|1087.7|1087|27
1654696280000|2022-06-08 13:51:20|1087.6|1087|1086.2|1085.6|1087.6|1087|1086|1085.2|33
1654696290000|2022-06-08 13:51:30|1086.3|1085.3|1085.8|1085.2|1086.3|1085.3|1085.6|1084.8|8
1654696300000|2022-06-08 13:51:40|1085.1|1084.5|1084.8|1084.2|1085.3|1084.5|1084.8|1084.2|11
1654696310000|2022-06-08 13:51:50|1084.9|1084.3|1085.5|1084.5|1085.5|1084.6|1084.9|1084.1|16
1654696320000|2022-06-08 13:52:00|1085.3|1084.7|1085.1|1084.5|1085.4|1084.8|1085.1|1084.5|15
1654696330000|2022-06-08 13:52:10|1085.2|1084.6|1085.8|1085.2|1086|1085.2|1085.2|1084.6|15
1654696340000|2022-06-08 13:52:20|1085.9|1085.3|1085.9|1084.9|1086.4|1085.8|1085.8|1084.9|10
1654696350000|2022-06-08 13:52:30|1085.6|1085|1085.7|1085.1|1085.8|1085.1|1085.3|1084.5|5
1654696360000|2022-06-08 13:52:40|1085.5|1084.9|1085.5|1084.9|1085.8|1085.1|1085.5|1084.8|10
1654696370000|2022-06-08 13:52:50|1085.7|1085.1|1085.9|1084.9|1085.9|1085.1|1085.5|1084.9|11
1654696380000|2022-06-08 13:53:00|1085.7|1085.1|1085.9|1084.9|1085.9|1085.1|1085.4|1084.8|6
1654696390000|2022-06-08 13:53:10|1085.6|1085|1085.9|1085.3|1085.9|1085.3|1085.6|1085|6
1654696400000|2022-06-08 13:53:20|1085.8|1085.2|1086|1085.4|1086.1|1085.4|1085.7|1085|8
1654696410000|2022-06-08 13:53:30|1086.1|1085.5|1085.8|1085.2|1086.1|1085.5|1085.8|1085.2|4
1654696420000|2022-06-08 13:53:40|1086|1085|1086|1085.4|1086.1|1085.4|1085.7|1084.9|1
1654696430000|2022-06-08 13:53:50|1086.1|1085.5|1086|1085|1086.2|1085.6|1086|1085|9
1654696440000|2022-06-08 13:54:00|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|6
1654696450000|2022-06-08 13:54:10|1085.5|1084.9|1086|1085|1086|1085.3|1085.4|1084.7|12
1654696460000|2022-06-08 13:54:20|1085.8|1085.2|1086.2|1085.6|1086.2|1085.6|1085.8|1085.2|7
1654696470000|2022-06-08 13:54:30|1086.4|1085.8|1086.4|1085.4|1086.4|1085.8|1086.1|1085.4|15
1654696480000|2022-06-08 13:54:40|1086.1|1085.5|1085.8|1085.2|1086.2|1085.5|1085.8|1085.2|5
1654696490000|2022-06-08 13:54:50|1085.7|1085.1|1085.6|1085|1086|1085.3|1085.6|1085|10
1654696500000|2022-06-08 13:55:00|1085.5|1084.9|1085.1|1084.5|1085.5|1084.9|1084.9|1084.3|19
1654696510000|2022-06-08 13:55:10|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|7
1654696520000|2022-06-08 13:55:20|1085|1084.4|1084.5|1083.9|1085.5|1084.8|1084.5|1083.9|28
1654696530000|2022-06-08 13:55:30|1084.1|1083.5|1083.8|1083.2|1084.2|1083.5|1083.7|1083.1|13
1654696540000|2022-06-08 13:55:40|1083.7|1083.1|1083.4|1082.8|1084|1083.4|1083.4|1082.8|9
1654696550000|2022-06-08 13:55:50|1083.6|1083|1083.2|1082.6|1083.6|1083|1083.1|1082.5|9
1654696560000|2022-06-08 13:56:00|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|4
1654696570000|2022-06-08 13:56:10|1083.3|1082.7|1083.1|1082.5|1083.5|1082.9|1083.1|1082.5|24
1654696580000|2022-06-08 13:56:20|1083.3|1082.7|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|8
1654696590000|2022-06-08 13:56:30|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|3
1654696600000|2022-06-08 13:56:40|1083.4|1082.8|1083.9|1083.3|1083.9|1083.3|1083.4|1082.8|12
1654696610000|2022-06-08 13:56:50|1083.7|1083.1|1083.4|1082.8|1083.7|1083.1|1083.2|1082.5|9
1654696620000|2022-06-08 13:57:00|1083.6|1083|1084.1|1083.5|1084.3|1083.7|1083.6|1083|26
1654696630000|2022-06-08 13:57:10|||||||||2
1654696640000|2022-06-08 13:57:20|1084.2|1083.6|1084.1|1083.5|1084.4|1083.8|1084.1|1083.5|14
1654696650000|2022-06-08 13:57:30|1084.4|1083.8|1084.1|1083.5|1084.4|1083.8|1083.9|1083.2|18
1654696660000|2022-06-08 13:57:40|1084.2|1083.2|1083.6|1083|1084.2|1083.4|1083.6|1083|16
1654696670000|2022-06-08 13:57:50|1083.4|1082.8|1083.4|1082.8|1083.9|1083.3|1083.4|1082.8|11
1654696680000|2022-06-08 13:58:00|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|7
1654696690000|2022-06-08 13:58:10|1083.5|1082.9|1083.6|1083|1084|1083|1083.5|1082.9|13
1654696700000|2022-06-08 13:58:20|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|3
1654696710000|2022-06-08 13:58:30|1083.1|1082.5|1082.9|1082.3|1083.5|1082.6|1082.9|1082.3|5
1654696720000|2022-06-08 13:58:40|1082.8|1082.2|1083.1|1082.5|1083.1|1082.5|1082.8|1082|11
1654696730000|2022-06-08 13:58:50|1083.4|1082.8|1083.9|1083.3|1084.1|1083.5|1083.4|1082.8|6
1654696740000|2022-06-08 13:59:00|1084|1083.4|1083.5|1082.9|1084|1083.4|1083.4|1082.8|2
1654696750000|2022-06-08 13:59:10|1083.6|1083|1083.6|1083|1084.2|1083.4|1083.6|1083|7
1654696760000|2022-06-08 13:59:20|1083.7|1083.1|1083.5|1082.9|1083.8|1083.2|1083.5|1082.7|9
1654696770000|2022-06-08 13:59:30|1083.7|1082.7|1083|1082.4|1083.7|1082.7|1083|1082.4|28
1654696780000|2022-06-08 13:59:40|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|5
1654696790000|2022-06-08 13:59:50|1082.5|1081.9|1082.1|1081.5|1082.5|1081.9|1082.1|1081.5|17
1654696800000|2022-06-08 14:00:00|1082|1081.4|1082.5|1081.9|1083.2|1082.6|1082|1081.4|19
1654696810000|2022-06-08 14:00:10|1082.4|1081.8|1082.4|1081.4|1082.5|1081.9|1082|1081.2|23
1654696820000|2022-06-08 14:00:20|1082.1|1081.5|1082.4|1081.8|1082.4|1081.8|1082|1081.4|5
1654696830000|2022-06-08 14:00:30|1082.3|1081.7|1081.9|1081.3|1082.5|1081.8|1081.8|1081|27
1654696840000|2022-06-08 14:00:40|1082.1|1081.5|1082.1|1081.5|1082.5|1081.8|1082.1|1081.5|14
1654696850000|2022-06-08 14:00:50|1082.5|1081.9|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|8
1654696860000|2022-06-08 14:01:00|1082.9|1082.3|1084|1083.4|1084.3|1083.7|1082.9|1082.3|14
1654696870000|2022-06-08 14:01:10|1084.1|1083.5|1084|1083.4|1084.2|1083.6|1084|1083.4|10
1654696880000|2022-06-08 14:01:20|1084.4|1083.8|1084.5|1083.9|1084.6|1084|1084.3|1083.7|24
1654696890000|2022-06-08 14:01:30|1084.3|1083.7|1083.5|1082.9|1084.3|1083.7|1083.5|1082.9|7
1654696900000|2022-06-08 14:01:40|1083.4|1082.8|1083.6|1083|1084.2|1083.4|1083.4|1082.8|10
1654696910000|2022-06-08 14:01:50|1083.4|1082.8|1083.1|1082.5|1083.4|1082.8|1083.1|1082.5|3
1654696920000|2022-06-08 14:02:00|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.1|1082.5|16
1654696930000|2022-06-08 14:02:10|1082.9|1082.3|1082.4|1081.8|1082.9|1082.3|1082.4|1081.8|11
1654696940000|2022-06-08 14:02:20|1082.3|1081.7|1082.6|1082|1082.6|1082|1082.1|1081.5|13
1654696950000|2022-06-08 14:02:30|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.5|1081.9|6
1654696960000|2022-06-08 14:02:40|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.6|1082|12
1654696970000|2022-06-08 14:02:50|1082.9|1082.3|1083.7|1083.1|1083.7|1083.1|1082.9|1082.3|17
1654696980000|2022-06-08 14:03:00|1083.5|1082.9|1084|1083.4|1084.2|1083.6|1083.5|1082.6|14
1654696990000|2022-06-08 14:03:10|1083.9|1083.3|1083.6|1082.6|1083.9|1083.3|1083.4|1082.6|19
1654697000000|2022-06-08 14:03:20|1083.4|1082.8|1083.1|1082.5|1083.5|1082.8|1083.1|1082.5|8
1654697010000|2022-06-08 14:03:30|1082.9|1082.3|1082.8|1082.2|1083.2|1082.4|1082.8|1082.2|10
1654697020000|2022-06-08 14:03:40|1082.9|1082.3|1082.8|1082.2|1083.1|1082.4|1082.6|1081.9|19
1654697030000|2022-06-08 14:03:50|1082.9|1082.3|1083|1082.4|1083.1|1082.5|1082.9|1082.1|3
1654697040000|2022-06-08 14:04:00|1082.9|1081.9|1083|1082.4|1083.2|1082.4|1082.6|1081.9|9
1654697050000|2022-06-08 14:04:10|1083.1|1082.5|1083.8|1083.2|1084.1|1083.4|1083.1|1082.4|12
1654697060000|2022-06-08 14:04:20|1083.5|1082.9|1083.9|1082.9|1083.9|1083|1083.4|1082.6|6
1654697070000|2022-06-08 14:04:30|1083.8|1083.2|1083.4|1082.4|1084|1083.2|1082.6|1082|15
1654697080000|2022-06-08 14:04:40|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|5
1654697090000|2022-06-08 14:04:50|1083.5|1082.5|1084.3|1083.7|1084.3|1083.7|1083|1082.4|28
1654697100000|2022-06-08 14:05:00|1084.4|1083.8|1083.9|1083.3|1085|1084.2|1083.9|1083.3|6
1654697110000|2022-06-08 14:05:10|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084|1083.4|13
1654697120000|2022-06-08 14:05:20|1084.3|1083.7|1084.8|1084.2|1084.8|1084.2|1084|1083.1|38
1654697130000|2022-06-08 14:05:30|1085|1084|1084.6|1084|1085|1084|1084.6|1084|2
1654697140000|2022-06-08 14:05:40|1084.7|1083.7|1084.4|1083.8|1084.7|1084.1|1084.4|1083.7|10
1654697150000|2022-06-08 14:05:50|1084.1|1083.5|1084|1083|1084.1|1083.5|1083.9|1083|9
1654697160000|2022-06-08 14:06:00|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083|5
1654697170000|2022-06-08 14:06:10|1084.1|1083.5|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|1
1654697180000|2022-06-08 14:06:20|1084|1083.4|1083.6|1083|1084|1083.4|1083.5|1082.9|2
1654697190000|2022-06-08 14:06:30|1083.5|1082.9|1083.8|1083.2|1083.8|1083.2|1083.5|1082.9|12
1654697200000|2022-06-08 14:06:40|1083.7|1083.1|1084.3|1083.3|1084.3|1083.5|1083.6|1083|18
1654697210000|2022-06-08 14:06:50|1084.1|1083.5|1084.1|1083.5|1084.4|1083.8|1083.9|1083.2|3
1654697220000|2022-06-08 14:07:00|1084.3|1083.7|1084.9|1084.3|1084.9|1084.3|1084.3|1083.7|7
1654697230000|2022-06-08 14:07:10|1085|1084.4|1085.5|1084.5|1085.5|1084.6|1085|1084.2|17
1654697240000|2022-06-08 14:07:20|1085.3|1084.7|1086|1085|1086.1|1085.5|1085.3|1084.7|13
1654697250000|2022-06-08 14:07:30|1085.8|1085.2|1085.7|1084.7|1086.2|1085.6|1085.6|1084.7|8
1654697260000|2022-06-08 14:07:40|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|14
1654697270000|2022-06-08 14:07:50|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|8
1654697280000|2022-06-08 14:08:00|1085.6|1085|1086.1|1085.1|1086.1|1085.2|1085.6|1084.9|9
1654697290000|2022-06-08 14:08:10|1085.9|1085.3|1086.8|1086.2|1087|1086.2|1085.9|1085.3|36
1654697300000|2022-06-08 14:08:20|1086.9|1086.3|1086.9|1086.3|1087.5|1086.9|1086.9|1086.3|17
1654697310000|2022-06-08 14:08:30|1087|1086.4|1086.7|1086.1|1087|1086.4|1086.6|1086|25
1654697320000|2022-06-08 14:08:40|1086.8|1086.2|1086|1085.4|1086.8|1086.2|1085.7|1085.1|19
1654697330000|2022-06-08 14:08:50|1086.2|1085.6|1086|1085|1086.4|1085.6|1085.9|1085|5
1654697340000|2022-06-08 14:09:00|1085.7|1085.1|1085.4|1084.8|1086|1085.4|1085.4|1084.8|6
1654697350000|2022-06-08 14:09:10|1085.3|1084.7|1084.4|1083.4|1085.3|1084.7|1084.1|1083.4|9
1654697360000|2022-06-08 14:09:20|1084.5|1083.5|1083.6|1083|1084.5|1083.5|1083.4|1082.8|25
1654697370000|2022-06-08 14:09:30|1083.4|1082.8|1083.5|1082.9|1083.7|1082.9|1083.4|1082.5|4
1654697380000|2022-06-08 14:09:40|1083.4|1082.8|1083.3|1082.7|1083.7|1082.9|1083.1|1082.5|5
1654697390000|2022-06-08 14:09:50|1083.1|1082.5|1083.3|1082.7|1083.5|1082.7|1083.1|1082.5|10
1654697400000|2022-06-08 14:10:00|1083.4|1082.8|1084.5|1083.5|1084.5|1083.9|1083.3|1082.7|19
1654697410000|2022-06-08 14:10:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|3
1654697420000|2022-06-08 14:10:20|1084.7|1084.1|1084.2|1083.6|1084.7|1084.1|1084.2|1083.6|29
1654697430000|2022-06-08 14:10:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|6
1654697440000|2022-06-08 14:10:40|1084.6|1084|1084.2|1083.6|1084.7|1084.1|1084.2|1083.6|2
1654697450000|2022-06-08 14:10:50|1084.5|1083.9|1084.6|1084|1084.6|1084|1084.5|1083.9|6
1654697460000|2022-06-08 14:11:00|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084|14
1654697470000|2022-06-08 14:11:10|1084.9|1084.3|1084.6|1084|1084.9|1084.3|1084.6|1084|9
1654697480000|2022-06-08 14:11:20|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084.2|1083.6|6
1654697490000|2022-06-08 14:11:30|1084|1083.4|1083.1|1082.5|1084.1|1083.4|1083.1|1082.5|48
1654697500000|2022-06-08 14:11:40|1082.9|1082.3|1084|1083.4|1084|1083.4|1082.9|1082.2|8
1654697510000|2022-06-08 14:11:50|1083.9|1083.3|1084|1083.4|1084.1|1083.5|1083.9|1083.1|27
1654697520000|2022-06-08 14:12:00|1084.1|1083.5|1084.1|1083.5|1084.5|1083.9|1084.1|1083.4|15
1654697530000|2022-06-08 14:12:10|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.4|6
1654697540000|2022-06-08 14:12:20|1084.5|1083.9|1084.6|1083.6|1084.7|1083.9|1084.4|1083.6|1
1654697550000|2022-06-08 14:12:30|1084.5|1083.9|1084.5|1083.9|1084.7|1084|1084.4|1083.6|11
1654697560000|2022-06-08 14:12:40|||||||||1
1654697570000|2022-06-08 14:12:50|1084.6|1084|1085|1084.4|1085|1084.4|1084.6|1083.7|6
1654697580000|2022-06-08 14:13:00|1085.3|1084.7|1086.7|1086.1|1086.7|1086.1|1085.3|1084.7|20
1654697590000|2022-06-08 14:13:10|1086.5|1085.9|1086.9|1085.9|1086.9|1085.9|1086.4|1085.6|11
1654697600000|2022-06-08 14:13:20|1086.7|1086.1|1087.3|1086.3|1087.4|1086.8|1086.7|1086.1|24
1654697610000|2022-06-08 14:13:30|1087.4|1086.4|1087.5|1086.5|1087.5|1086.7|1087.2|1086.4|6
1654697620000|2022-06-08 14:13:40|1087.3|1086.7|1086.4|1085.8|1087.3|1086.7|1086.4|1085.8|21
1654697630000|2022-06-08 14:13:50|1086.5|1085.9|1086.8|1086.2|1086.8|1086.2|1086.5|1085.7|4
1654697640000|2022-06-08 14:14:00|1087|1086|1087.2|1086.6|1087.5|1086.7|1086.9|1086|13
1654697650000|2022-06-08 14:14:10|1087.3|1086.7|1087.8|1087.2|1087.9|1087.3|1087.3|1086.7|19
1654697660000|2022-06-08 14:14:20|1087.7|1087.1|1086.8|1086.2|1087.7|1087.1|1086.8|1086.2|7
1654697670000|2022-06-08 14:14:30|1087.1|1086.1|1087|1086.4|1087.2|1086.4|1086.9|1086.1|6
1654697680000|2022-06-08 14:14:40|1087.2|1086.6|1087.6|1086.6|1087.6|1086.9|1087.2|1086.6|6
1654697690000|2022-06-08 14:14:50|1087.5|1086.9|1087.3|1086.7|1087.6|1086.9|1087|1086.4|8
1654697700000|2022-06-08 14:15:00|1087.5|1086.5|1087.5|1086.9|1087.9|1087.2|1087.4|1086.5|11
1654697710000|2022-06-08 14:15:10|1087.6|1087|1087.5|1086.9|1087.8|1087.2|1087.5|1086.8|4
1654697720000|2022-06-08 14:15:20|1087.7|1086.7|1087.5|1086.9|1087.8|1086.9|1087.5|1086.7|14
1654697730000|2022-06-08 14:15:30|1087.3|1086.7|1086.7|1086.1|1087.6|1086.9|1086.7|1086.1|5
1654697740000|2022-06-08 14:15:40|1086.5|1085.9|1086.8|1086.2|1086.9|1086.3|1086.5|1085.9|12
1654697750000|2022-06-08 14:15:50|1086.7|1086.1|1087|1086.4|1087|1086.4|1086.6|1086|20
1654697760000|2022-06-08 14:16:00|1086.9|1086.3|1086.7|1086.1|1086.9|1086.3|1086.7|1086.1|2
1654697770000|2022-06-08 14:16:10|1086.8|1086.2|1086.9|1086.3|1086.9|1086.3|1086.5|1085.9|10
1654697780000|2022-06-08 14:16:20|1087.4|1086.4|1087|1086.4|1087.4|1086.5|1087|1086.4|7
1654697790000|2022-06-08 14:16:30|1087.3|1086.7|1087.5|1086.9|1087.5|1086.9|1087.2|1086.5|4
1654697800000|2022-06-08 14:16:40|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|4
1654697810000|2022-06-08 14:16:50|1088|1087.4|1088.2|1087.6|1088.5|1087.9|1088|1087.4|19
1654697820000|2022-06-08 14:17:00|1088.1|1087.5|1088.1|1087.1|1088.2|1087.6|1088.1|1087.1|7
1654697830000|2022-06-08 14:17:10|1088|1087.4|1087.5|1086.9|1088|1087.4|1087.5|1086.9|6
1654697840000|2022-06-08 14:17:20|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1087.2|1086.6|11
1654697850000|2022-06-08 14:17:30|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1086.8|1086.2|9
1654697860000|2022-06-08 14:17:40|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|7
1654697870000|2022-06-08 14:17:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|7
1654697880000|2022-06-08 14:18:00|1086.9|1086.3|1087.4|1086.8|1087.6|1086.9|1086.9|1086.3|16
1654697890000|2022-06-08 14:18:10|1087.5|1086.9|1087.6|1087|1087.6|1087|1087.5|1086.9|8
1654697900000|2022-06-08 14:18:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1654697910000|2022-06-08 14:18:30|1087.4|1086.8|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|10
1654697920000|2022-06-08 14:18:40|1087.3|1086.7|1086.9|1086.3|1087.3|1086.7|1086.9|1086.1|6
1654697930000|2022-06-08 14:18:50|1086.7|1086.1|1086.4|1085.8|1086.7|1086.1|1086.4|1085.8|2
1654697940000|2022-06-08 14:19:00|1086.5|1085.9|1086.8|1086.2|1086.8|1086.2|1086.4|1085.8|67
1654697950000|2022-06-08 14:19:10|1086.7|1086.1|1086.8|1086.2|1086.9|1086.3|1086.6|1086|9
1654697960000|2022-06-08 14:19:20|||||||||5
1654697970000|2022-06-08 14:19:30|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|2
1654697980000|2022-06-08 14:19:40|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|4
1654697990000|2022-06-08 14:19:50|1086.7|1086.1|1086.9|1086.3|1086.9|1086.3|1086.5|1085.9|14
1654698000000|2022-06-08 14:20:00|1087|1086.4|1087|1086.4|1087.2|1086.6|1086.9|1086.3|15
1654698010000|2022-06-08 14:20:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|8
1654698020000|2022-06-08 14:20:20|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1085.8|1085.2|14
1654698030000|2022-06-08 14:20:30|1086.4|1085.8|1086.2|1085.6|1086.5|1085.9|1086.2|1085.6|10
1654698040000|2022-06-08 14:20:40|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|5
1654698050000|2022-06-08 14:20:50|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|6
1654698060000|2022-06-08 14:21:00|1086.4|1085.8|1087.2|1086.6|1087.3|1086.7|1086.4|1085.6|12
1654698070000|2022-06-08 14:21:10|1087|1086.4|1087|1086.4|1087.2|1086.6|1087|1086.4|5
1654698080000|2022-06-08 14:21:20|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|3
1654698090000|2022-06-08 14:21:30|1086.7|1086.1|1086.3|1085.7|1086.7|1086.1|1086.2|1085.6|5
1654698100000|2022-06-08 14:21:40|1086.4|1085.8|1086.4|1085.8|1086.6|1085.9|1086.4|1085.6|6
1654698110000|2022-06-08 14:21:50|1086.1|1085.5|1086.3|1085.7|1086.4|1085.8|1086.1|1085.5|3
1654698120000|2022-06-08 14:22:00|1086.5|1085.5|1086.4|1085.8|1086.6|1085.8|1086.4|1085.5|3
1654698130000|2022-06-08 14:22:10|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|20
1654698140000|2022-06-08 14:22:20|1085.9|1085.3|1086|1085.4|1086.1|1085.4|1085.9|1085.1|6
1654698150000|2022-06-08 14:22:30|1085.9|1085.3|1086|1085.4|1086|1085.4|1085.9|1085.3|10
1654698160000|2022-06-08 14:22:40|1085.9|1085.3|1085.9|1085.3|1086|1085.4|1085.9|1085.3|8
1654698170000|2022-06-08 14:22:50|1085.7|1085.1|1085.7|1085.1|1085.8|1085.2|1085.7|1085.1|8
1654698180000|2022-06-08 14:23:00|1086|1085.4|1086.4|1085.8|1086.5|1085.9|1086|1085.4|7
1654698190000|2022-06-08 14:23:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|16
1654698200000|2022-06-08 14:23:20|1086.3|1085.7|1086.5|1085.5|1086.5|1085.8|1086.3|1085.5|11
1654698210000|2022-06-08 14:23:30|1086.3|1085.7|1086.5|1085.9|1086.5|1085.9|1086.3|1085.5|11
1654698220000|2022-06-08 14:23:40|1086.6|1086|1085.6|1085|1086.6|1086|1085.6|1085|10
1654698230000|2022-06-08 14:23:50|1085.5|1084.9|1085.6|1085|1085.6|1085|1085.5|1084.9|3
1654698240000|2022-06-08 14:24:00|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.9|7
1654698250000|2022-06-08 14:24:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.4|1086|1085.1|10
1654698260000|2022-06-08 14:24:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|6
1654698270000|2022-06-08 14:24:30|1086.4|1085.8|1086.5|1085.9|1086.6|1086|1086.4|1085.8|7
1654698280000|2022-06-08 14:24:40|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|3
1654698290000|2022-06-08 14:24:50|1086.3|1085.7|1086|1085.4|1086.4|1085.8|1085.7|1085.1|24
1654698300000|2022-06-08 14:25:00|1086.1|1085.1|1085.7|1085.1|1086.1|1085.3|1085.4|1084.8|5
1654698310000|2022-06-08 14:25:10|1085.6|1085|1085.6|1085|1085.7|1085.1|1085.4|1084.8|5
1654698320000|2022-06-08 14:25:20|1085.5|1084.9|1085.5|1084.9|1085.9|1085.1|1085.5|1084.8|9
1654698330000|2022-06-08 14:25:30|||||||||2
1654698340000|2022-06-08 14:25:40|1085.6|1085|1085.6|1085|1085.6|1085|1085.5|1084.9|2
1654698350000|2022-06-08 14:25:50|1085.5|1084.9|1085.4|1084.8|1085.7|1085.1|1085.4|1084.8|6
1654698360000|2022-06-08 14:26:00|1084.5|1083.9|1084.2|1083.2|1084.5|1083.9|1083.9|1083.2|24
1654698370000|2022-06-08 14:26:10|1084|1083.4|1083.6|1082.6|1084.2|1083.6|1083.5|1082.6|15
1654698380000|2022-06-08 14:26:20|1083.5|1083|1083.2|1082.6|1083.6|1083|1082.8|1082.2|11
1654698390000|2022-06-08 14:26:30|1083.3|1082.7|1083.6|1082.6|1083.6|1082.9|1083.1|1082.4|7
1654698400000|2022-06-08 14:26:40|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|14
1654698410000|2022-06-08 14:26:50|1083.5|1082.5|1083|1082.4|1083.5|1082.5|1083|1082.4|8
1654698420000|2022-06-08 14:27:00|1083.4||1083.4||1083.4||1083.4||3
1654698430000|2022-06-08 14:27:10|1083.3|1082.7|1083.9|1083.3|1084.2|1083.6|1083.3|1082.7|7
1654698440000|2022-06-08 14:27:20|1084|1083.4|1084.5|1083.9|1084.5|1083.9|1084|1083.4|3
1654698450000|2022-06-08 14:27:30|1084.4|1083.8|1084.1|1083.5|1084.4|1083.8|1084.1|1083.4|7
1654698460000|2022-06-08 14:27:40|1084|1083|1083.6|1083|1084.1|1083.1|1083.6|1083|6
1654698470000|2022-06-08 14:27:50|1083.7|1083.1|1084.4|1083.8|1084.5|1083.9|1083.7|1083|13
1654698480000|2022-06-08 14:28:00|1084.7|1084.1|1084.9|1084.3|1085|1084.4|1084.7|1084|12
1654698490000|2022-06-08 14:28:10|1085|1084.4|1085|1084|1085.1|1084.5|1084.6|1084|11
1654698500000|2022-06-08 14:28:20|1084.6|1083.8|1084.6|1084|1085|1084|1084.4|1083.8|11
1654698510000|2022-06-08 14:28:30|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|16
1654698520000|2022-06-08 14:28:40|1084.7|1084.1|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|5
1654698530000|2022-06-08 14:28:50|1084.6|1083.7|1084.9|1084.3|1085.1|1084.5|1084.6|1083.6|10
1654698540000|2022-06-08 14:29:00|1085.2|1084.2|1085.3|1084.7|1085.5|1084.8|1085.1|1084.2|7
1654698550000|2022-06-08 14:29:10|1085.4|1084.8|1085.3|1084.7|1085.4|1084.8|1085.3|1084.7|4
1654698560000|2022-06-08 14:29:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|10
1654698570000|2022-06-08 14:29:30|1085.4|1084.4|1085.3|1084.7|1085.5|1084.7|1085.3|1084.4|5
1654698580000|2022-06-08 14:29:40|1085.1|1084.5|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|6
1654698590000|2022-06-08 14:29:50|1085.4|1084.8|1086|1085.4|1086.1|1085.4|1085.4|1084.8|17
1654698600000|2022-06-08 14:30:00|1086.1|1085.5|1085.5|1084.9|1086.1|1085.5|1085.5|1084.9|10
1654698610000|2022-06-08 14:30:10|1085.4|1084.8|1085.9|1085.3|1085.9|1085.3|1085.1|1084.5|14
1654698620000|2022-06-08 14:30:20|1086|1085.4|1087.1|1086.5|1087.1|1086.5|1086|1085.4|33
1654698630000|2022-06-08 14:30:30|1087|1086.4|1087|1086|1087|1086.4|1086.9|1086|20
1654698640000|2022-06-08 14:30:40|1086.8|1086.2|1087|1086|1087|1086.2|1086.8|1086|1
1654698650000|2022-06-08 14:30:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|4
1654698660000|2022-06-08 14:31:00|1087|1086.4|1086.9|1086.3|1087.2|1086.6|1086.9|1086.3|17
1654698670000|2022-06-08 14:31:10|||||||||6
1654698680000|2022-06-08 14:31:20|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|84
1654698690000|2022-06-08 14:31:30|1088.6|1088|1088.5|1087.9|1088.9|1088.3|1088.5|1087.9|12
1654698700000|2022-06-08 14:31:40|1088.6|1088|1088.7|1088.1|1088.7|1088.1|1088.6|1088|1
1654698710000|2022-06-08 14:31:50|1088.6|1088|1088.9|1088.3|1088.9|1088.3|1088.6|1088|13
1654698720000|2022-06-08 14:32:00|1088.8|1088.2|1088.7|1088.1|1088.8|1088.2|1088.7|1088.1|1
1654698730000|2022-06-08 14:32:10|1088.8|1088.2|1089.8|1089.2|1089.9|1089.2|1088.8|1088.2|29
1654698740000|2022-06-08 14:32:20|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.6|1089|12
1654698750000|2022-06-08 14:32:30|1089.5|1088.9|1089.3|1088.7|1089.5|1088.9|1089.3|1088.7|5
1654698760000|2022-06-08 14:32:40|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|11
1654698770000|2022-06-08 14:32:50|1089.7|1089.1|1090|1089.4|1090|1089.4|1089.7|1089.1|9
1654698780000|2022-06-08 14:33:00||1089||1089.4||1089.4||1089|10
1654698790000|2022-06-08 14:33:10|1090.1|1089.5|1090|1089.4|1090.2|1089.6|1090|1089.4|11
1654698800000|2022-06-08 14:33:20|1089.5|1088.9|1089.4|1088.8|1089.6|1088.9|1089.3|1088.6|6
1654698810000|2022-06-08 14:33:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|3
1654698820000|2022-06-08 14:33:40|1089.3|1088.7|1089.2|1088.6|1089.5|1088.7|1089.2|1088.5|174
1654698830000|2022-06-08 14:33:50|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|6
1654698840000|2022-06-08 14:34:00|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.1|1088.5|10
1654698850000|2022-06-08 14:34:10|||||||||3
1654698860000|2022-06-08 14:34:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|4
1654698870000|2022-06-08 14:34:30|1089.2|1088.6|1088.5|1087.9|1089.3|1088.7|1088.5|1087.9|17
1654698880000|2022-06-08 14:34:40|1088.4|1087.8|1088|1087.4|1088.4|1087.8|1088|1087.4|6
1654698890000|2022-06-08 14:34:50|1088.1|1087.5|1088.4|1087.8|1088.4|1087.8|1088.1|1087.5|6
1654698900000|2022-06-08 14:35:00|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|9
1654698910000|2022-06-08 14:35:10|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|7
1654698920000|2022-06-08 14:35:20|1088.2|1087.6|1088.2|1087.6|1088.5|1087.9|1088|1087.4|18
1654698930000|2022-06-08 14:35:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|2
1654698940000|2022-06-08 14:35:40|1088.2|1087.6|1087.5|1086.9|1088.2|1087.6|1087.5|1086.9|10
1654698950000|2022-06-08 14:35:50|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.3|1086.5|17
1654698960000|2022-06-08 14:36:00|1087.3|1086.7|1086.5|1085.9|1087.5|1086.9|1086.5|1085.9|8
1654698970000|2022-06-08 14:36:10||1085.5||1085.9||1085.9||1085.5|25
1654698980000|2022-06-08 14:36:20|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|25
1654698990000|2022-06-08 14:36:30|1086.7|1086.1|1086.6|1086|1087.1|1086.5|1086.6|1086|8
1654699000000|2022-06-08 14:36:40|1086.8|1086.2|1087.5|1086.9|1087.6|1087|1086.8|1086.2|13
1654699010000|2022-06-08 14:36:50|1087.4|1086.8|1086.9|1086.3|1087.5|1086.8|1086.9|1086.3|11
1654699020000|2022-06-08 14:37:00|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1087|1086.4|2
1654699030000|2022-06-08 14:37:10|1086.9|1086.3|1086.6|1085.6|1086.9|1086.3|1086.5|1085.6|5
1654699040000|2022-06-08 14:37:20|1086.5|1085.9|1085.6|1085|1086.5|1085.9|1085.6|1085|6
1654699050000|2022-06-08 14:37:30|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.6|1085|7
1654699060000|2022-06-08 14:37:40|1085.5|1084.9|1084.7|1084.1|1085.5|1084.9|1084.7|1084.1|33
1654699070000|2022-06-08 14:37:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|8
1654699080000|2022-06-08 14:38:00|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1084.9|1084.3|10
1654699090000|2022-06-08 14:38:10|1085.4|1084.4|1085.2|1084.6|1085.4|1084.6|1085.2|1084.4|9
1654699100000|2022-06-08 14:38:20|1085.3|1084.7|1085.5|1084.9|1085.5|1084.9|1085.3|1084.7|12
1654699110000|2022-06-08 14:38:30|1085.8|1085.2|1085.7|1085.1|1085.9|1085.3|1085.7|1085.1|10
1654699120000|2022-06-08 14:38:40|||||||||5
1654699130000|2022-06-08 14:38:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|6
1654699140000|2022-06-08 14:39:00|1085.5|1084.9|1086.1|1085.5|1086.1|1085.5|1085.5|1084.9|12
1654699150000|2022-06-08 14:39:10|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|4
1654699160000|2022-06-08 14:39:20|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|11
1654699170000|2022-06-08 14:39:30|1085.5|1084.9|1085.6|1085|1085.6|1085|1085.4|1084.8|8
1654699180000|2022-06-08 14:39:40|||||||||3
1654699190000|2022-06-08 14:39:50|||||||||3
1654699200000|2022-06-08 14:40:00|||||||||5
1654699210000|2022-06-08 14:40:10|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.4|1084.8|10
1654699220000|2022-06-08 14:40:20|||||||||1
1654699230000|2022-06-08 14:40:30|1086.1|1085.5|1085.9|1085.3|1086.1|1085.5|1085.9|1085|4
1654699240000|2022-06-08 14:40:40|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|3
1654699250000|2022-06-08 14:40:50|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|17
1654699260000|2022-06-08 14:41:00|1085.9|1085.3|1085.4|1084.8|1085.9|1085.3|1085.4|1084.8|8
1654699270000|2022-06-08 14:41:10|||||||||8
1654699280000|2022-06-08 14:41:20|||||||||3
1654699290000|2022-06-08 14:41:30|1085.3|1084.7|1085.1|1084.5|1085.3|1084.7|1085.1|1084.5|6
1654699300000|2022-06-08 14:41:40|1085|1084.4|1084.6|1084|1085|1084.4|1084.6|1084|16
1654699310000|2022-06-08 14:41:50|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|3
1654699320000|2022-06-08 14:42:00|1084.3|1083.7|1084.5|1083.9|1084.6|1084|1084.3|1083.7|8
1654699330000|2022-06-08 14:42:10|1084.6|1084|1084.1|1083.5|1084.6|1084|1084.1|1083.5|6
1654699340000|2022-06-08 14:42:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|24
1654699350000|2022-06-08 14:42:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|3
1654699360000|2022-06-08 14:42:40|1084.2|1083.6|1084.2|1083.6|1084.4|1083.7|1084.1|1083.4|21
1654699370000|2022-06-08 14:42:50|1084.3|1083.7|1084.4|1083.4|1084.4|1083.7|1084.3|1083.4|6
1654699380000|2022-06-08 14:43:00|1084.1|1083.5|1083.7|1083.1|1084.3|1083.5|1083.7|1083.1|25
1654699390000|2022-06-08 14:43:10|1083.9|1083.3|1083.2|1082.6|1083.9|1083.3|1083.1|1082.4|8
1654699400000|2022-06-08 14:43:20|1083.4|1082.4|1082.5|1081.9|1083.4|1082.5|1082.5|1081.9|32
1654699410000|2022-06-08 14:43:30|1082.4|1081.8|1082.1|1081.5|1082.5|1081.8|1082|1081.4|31
1654699420000|2022-06-08 14:43:40|1082|1081.4|1082.3|1081.7|1082.3|1081.7|1082|1081.4|7
1654699430000|2022-06-08 14:43:50|1082.4|1081.8|1082.9|1082.3|1082.9|1082.3|1082.3|1081.7|4
1654699440000|2022-06-08 14:44:00|1082.8|1082.2|1082.4|1081.8|1082.8|1082.2|1082.4|1081.6|8
1654699450000|2022-06-08 14:44:10|1082.5|1081.9|1082.6|1082|1082.7|1082.1|1082.5|1081.9|9
1654699460000|2022-06-08 14:44:20|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|7
1654699470000|2022-06-08 14:44:30|1082.9|1082.3|1082.3|1081.7|1082.9|1082.3|1082.3|1081.7|13
1654699480000|2022-06-08 14:44:40|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.2|1081.6|14
1654699490000|2022-06-08 14:44:50|1082.4|1081.8|1082.4|1081.8|1082.5|1081.9|1082.3|1081.7|29
1654699500000|2022-06-08 14:45:00|1082.3|1081.7|1082.4|1081.8|1082.4|1081.8|1082.3|1081.7|10
1654699510000|2022-06-08 14:45:10|1082.7|1082.1|1083|1082|1083|1082.1|1082.7|1082|11
1654699520000|2022-06-08 14:45:20|1083.8|1083.2|1083.5|1082.9|1084|1083.4|1083.5|1082.9|6
1654699530000|2022-06-08 14:45:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|4
1654699540000|2022-06-08 14:45:40|1083.9|1083.3|1084.6|1084|1084.6|1084|1083.9|1083.3|5
1654699550000|2022-06-08 14:45:50|1084.7|1084.1|1085.4|1084.8|1085.5|1084.8|1084.7|1084.1|8
1654699560000|2022-06-08 14:46:00|1085|1084.4|1084.9|1084.3|1085.1|1084.4|1084.9|1084.1|11
1654699570000|2022-06-08 14:46:10|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|4
1654699580000|2022-06-08 14:46:20|1085.5|1084.5|1085.4|1084.8|1085.5|1084.8|1085.3|1084.5|4
1654699590000|2022-06-08 14:46:30|1085.5|1084.9|1085.6|1085|1086.1|1085.5|1085.5|1084.9|211
1654699600000|2022-06-08 14:46:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|12
1654699610000|2022-06-08 14:46:50|1085.1|1084.5|1084.6|1084|1085.1|1084.5|1084.6|1084|4
1654699620000|2022-06-08 14:47:00|1084.4|1083.8|1084.1|1083.5|1084.5|1083.9|1084.1|1083.5|6
1654699630000|2022-06-08 14:47:10|1084.2|1083.6|1084.3|1083.7|1084.4|1083.8|1084|1083.4|13
1654699640000|2022-06-08 14:47:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|5
1654699650000|2022-06-08 14:47:30|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.5|1083.9|295
1654699660000|2022-06-08 14:47:40|||||||||3
1654699670000|2022-06-08 14:47:50|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|6
1654699680000|2022-06-08 14:48:00|1084.7|1084.1|1084|1083.4|1084.7|1084.1|1084|1083.2|15
1654699690000|2022-06-08 14:48:10|1084.2|1083.2|1083.5|1082.9|1084.2|1083.4|1083.4|1082.7|9
1654699700000|2022-06-08 14:48:20|1083.4|1082.8|1083.9|1083.3|1083.9|1083.3|1083.4|1082.8|9
1654699710000|2022-06-08 14:48:30|1083.8|1083.2|1083.7|1083.1|1083.9|1083.3|1083.7|1083.1|1
1654699720000|2022-06-08 14:48:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|4
1654699730000|2022-06-08 14:48:50|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|1
1654699740000|2022-06-08 14:49:00|||||||||6
1654699750000|2022-06-08 14:49:10|1083.3|1082.7|1083.5|1082.9|1083.7|1083.1|1083.3|1082.6|4
1654699760000|2022-06-08 14:49:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|18
1654699770000|2022-06-08 14:49:30|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|5
1654699780000|2022-06-08 14:49:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|3
1654699790000|2022-06-08 14:49:50|||||||||6
1654699800000|2022-06-08 14:50:00|1084.2|1083.6|1084.9|1083.9|1084.9|1084|1084.2|1083.6|32
1654699810000|2022-06-08 14:50:10|1084.7|1084.1|1084.5|1083.9|1085.1|1084.5|1084.5|1083.9|6
1654699820000|2022-06-08 14:50:20|1084.6|1084|1084.5|1083.9|1084.9|1084.1|1084.5|1083.9|5
1654699830000|2022-06-08 14:50:30|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1
1654699840000|2022-06-08 14:50:40|1084.3|1083.7|1084.3|1083.7|1084.4|1083.7|1083.9|1083.3|12
1654699850000|2022-06-08 14:50:50|1084.4|1083.8|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|103
1654699860000|2022-06-08 14:51:00|||||||||2
1654699870000|2022-06-08 14:51:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|2
1654699880000|2022-06-08 14:51:20|1084.5|1083.9|1083.9|1083.3|1084.5|1083.9|1083.9|1083.3|20
1654699890000|2022-06-08 14:51:30|1084.1|1083.1|1083.6|1083|1084.1|1083.3|1083.6|1083|14
1654699900000|2022-06-08 14:51:40|1083.5|1082.9|1083|1082.4|1083.6|1082.9|1082.9|1082.3|12
1654699910000|2022-06-08 14:51:50|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|3
1654699920000|2022-06-08 14:52:00|1082.7|1082.1|1082.8|1082.2|1083.1|1082.2|1082.7|1082.1|2
1654699930000|2022-06-08 14:52:10|1082.7|1082.1|1083.5|1082.9|1083.6|1082.9|1082.7|1082.1|12
1654699940000|2022-06-08 14:52:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|1
1654699950000|2022-06-08 14:52:30|1084|1083.4|1084.1|1083.5|1084.3|1083.6|1084|1083.3|4
1654699960000|2022-06-08 14:52:40|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.4|3
1654699970000|2022-06-08 14:52:50|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|10
1654699980000|2022-06-08 14:53:00|1083.9|1083.3|1083.9|1083.3|1084.1|1083.4|1083.9|1083.1|7
1654699990000|2022-06-08 14:53:10|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|2
1654700000000|2022-06-08 14:53:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|9
1654700010000|2022-06-08 14:53:30|1082.9|1082.3|1083.4|1082.8|1083.4|1082.8|1082.9|1082.3|11
1654700020000|2022-06-08 14:53:40|1083.3|1082.7|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|6
1654700030000|2022-06-08 14:53:50|1083.3|1082.7|1083.7|1083.1|1083.7|1083.1|1083.3|1082.7|4
1654700040000|2022-06-08 14:54:00|1083.8|1083.2|1084.2|1083.6|1084.3|1083.7|1083.8|1083.2|9
1654700050000|2022-06-08 14:54:10|1084.1|1083.5|1084.1|1083.1|1084.1|1083.5|1083.9|1083.1|9
1654700060000|2022-06-08 14:54:20|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.6|1082.9|5
1654700070000|2022-06-08 14:54:30|1084|1083.4|1084.1|1083.5|1084.1|1083.5|1084|1083.4|2
1654700080000|2022-06-08 14:54:40|1083.9|1083.3|1084|1083|1084|1083.3|1083.9|1083|3
1654700090000|2022-06-08 14:54:50|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|4
1654700100000|2022-06-08 14:55:00|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|2
1654700110000|2022-06-08 14:55:10|1083.7|1083.1|1083.6|1083|1083.7|1083.1|1083.6|1083|10
1654700120000|2022-06-08 14:55:20|||||||||3
1654700130000|2022-06-08 14:55:30|1083.3|1082.7|1083.6|1083|1083.9|1083|1083.3|1082.7|19
1654700140000|2022-06-08 14:55:40|1083.9|1082.9|1083.9|1083.3|1084|1083.4|1083.9|1082.9|3
1654700150000|2022-06-08 14:55:50|1083.6|1083|1083.6|1083|1083.9|1083|1083.6|1082.9|20
1654700160000|2022-06-08 14:56:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|11
1654700170000|2022-06-08 14:56:10|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1083.9|1083.1|9
1654700180000|2022-06-08 14:56:20|1083.9|1083.3|1084|1083.4|1084.1|1083.4|1083.8|1083.1|10
1654700190000|2022-06-08 14:56:30|||||||||1
1654700200000|2022-06-08 14:56:40|||||||||3
1654700210000|2022-06-08 14:56:50|1084.6|1084|1084.5|1083.9|1084.9|1084.3|1084.1|1083.4|32
1654700220000|2022-06-08 14:57:00|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|8
1654700230000|2022-06-08 14:57:10|1084.1|1083.5|1084.3|1083.7|1084.3|1083.7|1084.1|1083.5|11
1654700240000|2022-06-08 14:57:20|1084.1|1083.5|1084.3|1083.7|1084.3|1083.7|1084|1083.4|1
1654700250000|2022-06-08 14:57:30|1084.4|1083.8|1084.9|1084.3|1084.9|1084.3|1084.4|1083.8|16
1654700260000|2022-06-08 14:57:40|1085|1084.4|1084.7|1084.1|1085.1|1084.4|1084.7|1084.1|24
1654700270000|2022-06-08 14:57:50|1084.5|1083.9|1085|1084|1085|1084.2|1084.5|1083.9|2
1654700280000|2022-06-08 14:58:00||1084.4||1084.4||1084.4||1084.4|1
1654700290000|2022-06-08 14:58:10|1085.1|1084.5|1085|1084.4|1085.2|1084.6|1085|1084.4|11
1654700300000|2022-06-08 14:58:20|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|10
1654700310000|2022-06-08 14:58:30|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|5
1654700320000|2022-06-08 14:58:40|1084.8|1084.2|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|7
1654700330000|2022-06-08 14:58:50|1084.8|1084.2|1084.8|1084.2|1085|1084.4|1084.7|1084.1|12
1654700340000|2022-06-08 14:59:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|9
1654700350000|2022-06-08 14:59:10|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|6
1654700360000|2022-06-08 14:59:20|||||||||2
1654700370000|2022-06-08 14:59:30|1084.9|1084.3|1085.2|1084.6|1085.2|1084.6|1084.5|1083.9|20
1654700380000|2022-06-08 14:59:40|||||||||2
1654700390000|2022-06-08 14:59:50|1085.7|1085.1|1086|1085.4|1086|1085.4|1085.7|1085|11
1654700400000|2022-06-08 15:00:00|1086.3|1085.3|1086.2|1085.6|1086.3|1085.6|1086.2|1085.3|2
1654700410000|2022-06-08 15:00:10|1086.5|1085.9|1087.2|1086.6|1087.3|1086.6|1086.5|1085.9|15
1654700420000|2022-06-08 15:00:20|1087.3|1086.7|1087.2|1086.6|1087.3|1086.7|1087.2|1086.6|10
1654700430000|2022-06-08 15:00:30|1087.4|1086.8|1087.4|1086.8|1087.5|1086.9|1087.2|1086.6|12
1654700440000|2022-06-08 15:00:40|1087.2|1086.6|1087.3|1086.7|1087.7|1087.1|1087|1086.4|21
1654700450000|2022-06-08 15:00:50|1087|1086.4|1086.6|1086|1087|1086.4|1086.6|1086|3
1654700460000|2022-06-08 15:01:00|1086.5|1085.9|1086.7|1086.1|1086.7|1086.1|1086.4|1085.8|12
1654700470000|2022-06-08 15:01:10|1086.5|1085.9|1086.5|1085.9|1086.9|1086.3|1086.5|1085.9|12
1654700480000|2022-06-08 15:01:20|1086.9|1086|1086.5|1085.9|1086.9|1086|1086.5|1085.9|8
1654700490000|2022-06-08 15:01:30|1086.4|1085.8|1086.3|1085.7|1086.6|1085.8|1086.3|1085.6|3
1654700500000|2022-06-08 15:01:40|1086.2|1085.6|1085.8|1085.2|1086.3|1085.7|1085.8|1085.2|11
1654700510000|2022-06-08 15:01:50|1086|1085.4|1085.2|1084.6|1086.1|1085.4|1085.2|1084.6|26
1654700520000|2022-06-08 15:02:00|1085.3|1084.7|1085.4|1084.8|1085.5|1084.9|1085.3|1084.7|12
1654700530000|2022-06-08 15:02:10|1085.6|1085|1086|1085.4|1086|1085.4|1085.5|1084.9|13
1654700540000|2022-06-08 15:02:20|1085.9|1085.3|1086|1085.4|1086|1085.4|1085.9|1085.3|7
1654700550000|2022-06-08 15:02:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|1
1654700560000|2022-06-08 15:02:40|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|5
1654700570000|2022-06-08 15:02:50|1085.7|1085.1|1085|1084.4|1085.7|1085.1|1084.9|1084.1|15
1654700580000|2022-06-08 15:03:00|1085.5|1084.5|1085.5|1084.9|1085.5|1084.9|1085.4|1084.5|17
1654700590000|2022-06-08 15:03:10|||||||||1
1654700600000|2022-06-08 15:03:20|1085.7|1085.1|1085.2|1084.6|1085.7|1085.1|1085.2|1084.6|12
1654700610000|2022-06-08 15:03:30|1085.3|1084.7|1085|1084.4|1085.6|1084.7|1084.9|1084.3|8
1654700620000|2022-06-08 15:03:40|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|3
1654700630000|2022-06-08 15:03:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|3
1654700640000|2022-06-08 15:04:00|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.3|1084.7|3
1654700650000|2022-06-08 15:04:10|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.6|1085|7
1654700660000|2022-06-08 15:04:20|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|5
1654700670000|2022-06-08 15:04:30|1085.8|1085.2|1086|1085.4|1086.1|1085.5|1085.8|1085.2|6
1654700680000|2022-06-08 15:04:40|1085.9|1085.3|1085.7|1085.1|1085.9|1085.3|1085.7|1085.1|5
1654700690000|2022-06-08 15:04:50|1085.5|1084.9|1084.8|1084.2|1085.6|1084.9|1084.8|1084.2|26
1654700700000|2022-06-08 15:05:00|1085|1084.4|1085.4|1084.8|1085.4|1084.8|1085|1084.3|5
1654700710000|2022-06-08 15:05:10|||||||||15
1654700720000|2022-06-08 15:05:20|1085.5|1084.9|1085.8|1085.2|1085.9|1085.3|1085.5|1084.9|9
1654700730000|2022-06-08 15:05:30|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|8
1654700740000|2022-06-08 15:05:40|1086|1085.4|1085.1|1084.5|1086.1|1085.4|1085.1|1084.5|3
1654700750000|2022-06-08 15:05:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|12
1654700760000|2022-06-08 15:06:00|1084.6|1084|1083|1082.4|1084.6|1084|1083|1082.4|30
1654700770000|2022-06-08 15:06:10|1082.9|1082.3|1082.2|1081.6|1082.9|1082.3|1082.2|1081.6|26
1654700780000|2022-06-08 15:06:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|7
1654700790000|2022-06-08 15:06:30|1082.7|1082.1|1083.1|1082.5|1083.2|1082.6|1082.7|1082.1|6
1654700800000|2022-06-08 15:06:40|1083.2|1082.6|1083.5|1082.9|1083.5|1082.9|1083.2|1082.6|6
1654700810000|2022-06-08 15:06:50|1083.2|1082.6|1084|1083.4|1084|1083.4|1083.2|1082.5|13
1654700820000|2022-06-08 15:07:00|1083.9|1083.3|1083.7|1083.1|1084|1083.3|1083.7|1083|7
1654700830000|2022-06-08 15:07:10|1083.8|1083.2|1083.3|1082.7|1083.8|1083.2|1083.3|1082.7|13
1654700840000|2022-06-08 15:07:20|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|5
1654700850000|2022-06-08 15:07:30|||||||||19
1654700860000|2022-06-08 15:07:40|||||||||2
1654700870000|2022-06-08 15:07:50|1083.4|1082.8|1084.1|1083.5|1084.1|1083.5|1083.4|1082.8|19
1654700880000|2022-06-08 15:08:00|1084.3|1083.3|1084|1083.4|1084.3|1083.6|1084|1083|7
1654700890000|2022-06-08 15:08:10|1083.9|1083.3|1084.1|1083.5|1084.1|1083.5|1083.9|1083.1|6
1654700900000|2022-06-08 15:08:20|1084.2|1083.6|1084.4|1083.4|1084.4|1083.8|1084.2|1083.4|7
1654700910000|2022-06-08 15:08:30|1084.2|1083.2|1083.3|1082.7|1084.2|1083.2|1083.3|1082.6|18
1654700920000|2022-06-08 15:08:40|1083.1|1082.5|1082.9|1081.9|1083.1|1082.5|1082.5|1081.6|6
1654700930000|2022-06-08 15:08:50|1082.7|1082.1|1082.9|1082.3|1082.9|1082.3|1082.7|1082.1|2
1654700940000|2022-06-08 15:09:00|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.6|1081.7|7
1654700950000|2022-06-08 15:09:10|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|4
1654700960000|2022-06-08 15:09:20|1083.1|1082.5|1082.9|1082.3|1083.1|1082.5|1082.8|1082.2|3
1654700970000|2022-06-08 15:09:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|1
1654700980000|2022-06-08 15:09:40|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.4|1082.8|10
1654700990000|2022-06-08 15:09:50|1083.7|1083.1|1083.9|1082.9|1084|1083.3|1083.6|1082.8|2
1654701000000|2022-06-08 15:10:00|1083.8|1083.3|1083.6|1083|1084|1083.3|1083.6|1083|3
1654701010000|2022-06-08 15:10:10|||||||||4
1654701020000|2022-06-08 15:10:20|1083.5|1082.9|1083.1|1082.5|1083.5|1082.9|1083.1|1082.5|16
1654701030000|2022-06-08 15:10:30|||||||||2
1654701040000|2022-06-08 15:10:40|1083.2|1082.2|1083.1|1082.5|1083.2|1082.5|1082.9|1082.2|9
1654701050000|2022-06-08 15:10:50|||||||||6
1654701060000|2022-06-08 15:11:00|1083.6|1082.6|1083.1|1082.5|1083.6|1083|1083.1|1082.4|10
1654701070000|2022-06-08 15:11:10|1083.5|1082.4|1083.1|1082.1|1083.5|1082.5|1082.9|1082.1|3
1654701080000|2022-06-08 15:11:20|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|3
1654701090000|2022-06-08 15:11:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|2
1654701100000|2022-06-08 15:11:40|1082.5|1081.9|1082.5|1081.9|1082.7|1082|1082.5|1081.6|110
1654701110000|2022-06-08 15:11:50|1082.6|1081.6|1082.2|1081.6|1082.6|1081.8|1082.2|1081.6|6
1654701120000|2022-06-08 15:12:00|1082.4|1081.8|1082.4|1081.8|1082.7|1082.1|1082.4|1081.8|9
1654701130000|2022-06-08 15:12:10|1082.7|1082.1|1082.4|1081.8|1082.7|1082.1|1082.4|1081.8|15
1654701140000|2022-06-08 15:12:20|1082.2|1081.6|1082.4|1081.8|1082.6|1081.8|1082.2|1081.6|4
1654701150000|2022-06-08 15:12:30|1082.3|1081.7|1082.6|1082|1082.6|1082|1082.3|1081.5|8
1654701160000|2022-06-08 15:12:40|1082.7|1082.1|1081.4|1080.8|1082.9|1082.1|1081.4|1080.8|35
1654701170000|2022-06-08 15:12:50|1081.3|1080.7|1081.9|1081.3|1081.9|1081.3|1081.3|1080.7|9
1654701180000|2022-06-08 15:13:00|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|7
1654701190000|2022-06-08 15:13:10|||||||||4
1654701200000|2022-06-08 15:13:20|1081.8|1081.2|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|10
1654701210000|2022-06-08 15:13:30|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|13
1654701220000|2022-06-08 15:13:40|1081.6|1081|1081.5|1080.9|1081.9|1081.2|1081.5|1080.6|9
1654701230000|2022-06-08 15:13:50|1081.6|1081|1081.6|1081|1081.8|1081|1081.4|1080.6|6
1654701240000|2022-06-08 15:14:00|1081.5|1080.9|1080.6|1080|1081.5|1080.9|1080.6|1080|38
1654701250000|2022-06-08 15:14:10|1080.4|1079.4|1080.1|1079.5|1080.5|1079.7|1080.1|1079.4|19
1654701260000|2022-06-08 15:14:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|17
1654701270000|2022-06-08 15:14:30|1080.7|1079.7|1080.1|1079.5|1080.7|1079.7|1080|1079.4|5
1654701280000|2022-06-08 15:14:40|1080|1079.4|1080.4|1079.8|1080.4|1079.8|1080|1079.4|4
1654701290000|2022-06-08 15:14:50|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.1|1079.5|14
1654701300000|2022-06-08 15:15:00|1080.6|1079.6|1080.6|1080|1080.6|1080|1080.6|1079.6|7
1654701310000|2022-06-08 15:15:10|1080.4|1079.8|1080.1|1079.5|1080.5|1079.8|1080.1|1079.5|14
1654701320000|2022-06-08 15:15:20|1080|1079|1079.5|1078.9|1080|1079|1079.5|1078.9|10
1654701330000|2022-06-08 15:15:30|1079.6|1079|1079.8|1079.2|1079.8|1079.2|1079.6|1079|5
1654701340000|2022-06-08 15:15:40|1079.7|1079.1|1080|1079|1080|1079.3|1079.5|1078.9|13
1654701350000|2022-06-08 15:15:50|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.6|1079|16
1654701360000|2022-06-08 15:16:00|1079.9|1079.3|1080.3|1079.7|1080.7|1080|1079.9|1079.3|13
1654701370000|2022-06-08 15:16:10|1080.4|1079.8|1081.2|1080.2|1081.2|1080.5|1080.4|1079.8|7
1654701380000|2022-06-08 15:16:20|1081.1|1080.5|1080.9|1080.3|1081.1|1080.5|1080.9|1080.3|6
1654701390000|2022-06-08 15:16:30|1081.2|1080.2|1080.9|1080.3|1081.2|1080.3|1080.9|1080.2|9
1654701400000|2022-06-08 15:16:40|1080.7|1080.1|1080.1|1079.5|1080.7|1080.1|1080.1|1079.5|9
1654701410000|2022-06-08 15:16:50|1080.2|1079.2|1080.1|1079.5|1080.2|1079.5|1080.1|1079.2|18
1654701420000|2022-06-08 15:17:00|1080.3|1079.3|1080.1|1079.5|1080.3|1079.5|1080.1|1079.2|3
1654701430000|2022-06-08 15:17:10|1080.2|1079.6|1080.6|1080|1080.6|1080|1080.2|1079.6|15
1654701440000|2022-06-08 15:17:20|1081||1080.6||1081||1080.6||20
1654701450000|2022-06-08 15:17:30|1080.4|1079.8|1080.1|1079.5|1080.5|1079.8|1080.1|1079.5|2
1654701460000|2022-06-08 15:17:40|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|17
1654701470000|2022-06-08 15:17:50|1080.3|1079.8|1080.4|1079.8|1080.5|1079.8|1080.3|1079.5|2
1654701480000|2022-06-08 15:18:00|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|7
1654701490000|2022-06-08 15:18:10|1080.5|1079.5|1080.5|1079.9|1080.6|1079.9|1080.5|1079.5|4
1654701500000|2022-06-08 15:18:20|1080.4|1079.8|1079.9|1079.3|1080.4|1079.8|1079.9|1079.3|9
1654701510000|2022-06-08 15:18:30|1079.6|1079|1080.2|1079.6|1080.2|1079.6|1079.6|1079|37
1654701520000|2022-06-08 15:18:40|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|7
1654701530000|2022-06-08 15:18:50|||||||||2
1654701540000|2022-06-08 15:19:00|1080.2|1079.2|1079.6|1078.6|1080.2|1079.5|1079.5|1078.6|21
1654701550000|2022-06-08 15:19:10|1079.4|1078.8|1079.9|1079.3|1079.9|1079.3|1079.4|1078.7|4
1654701560000|2022-06-08 15:19:20|1080.2|1079.2|1079.9|1079.3|1080.3|1079.3|1079.7|1079.1|4
1654701570000|2022-06-08 15:19:30|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|17
1654701580000|2022-06-08 15:19:40|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|8
1654701590000|2022-06-08 15:19:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|4
1654701600000|2022-06-08 15:20:00|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.6|1079|10
1654701610000|2022-06-08 15:20:10|1080.3|1079.7|1079.6|1079|1080.5|1079.9|1079.6|1079|6
1654701620000|2022-06-08 15:20:20|1079.5|1078.9|1079.6|1079|1079.7|1079.1|1079.5|1078.9|8
1654701630000|2022-06-08 15:20:30|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.3|1078.7|3
1654701640000|2022-06-08 15:20:40|1079.1|1078.5|1079.3|1078.7|1079.6|1078.8|1079.1|1078.5|4
1654701650000|2022-06-08 15:20:50|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1078.7|16
1654701660000|2022-06-08 15:21:00|1079.8|1079.2|1080|1079|1080.3|1079.7|1079.8|1079|10
1654701670000|2022-06-08 15:21:10|1079.8|1079.2|1079.1|1078.5|1080.2|1079.5|1079.1|1078.5|61
1654701680000|2022-06-08 15:21:20|1078.9|1078.3|1078.3|1077.7|1079.1|1078.5|1078.1|1077.3|32
1654701690000|2022-06-08 15:21:30|1078.4|1077.8|1079.1|1078.1|1079.1|1078.2|1078.3|1077.7|13
1654701700000|2022-06-08 15:21:40|1079.2|1078.6|1079.6|1079|1079.7|1079.1|1079.2|1078.6|10
1654701710000|2022-06-08 15:21:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|8
1654701720000|2022-06-08 15:22:00|1079.6|1079|1080.1|1079.5|1080.5|1079.8|1079.4|1078.8|12
1654701730000|2022-06-08 15:22:10|1079.9|1079.3|1079.6|1079|1079.9|1079.3|1079.4|1078.8|9
1654701740000|2022-06-08 15:22:20|1079.4|1078.8|1078.8|1078.2|1079.4|1078.8|1078.8|1078.2|4
1654701750000|2022-06-08 15:22:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|5
1654701760000|2022-06-08 15:22:40|1078.5|1077.9|1078.4|1077.8|1078.5|1077.9|1078.4|1077.8|5
1654701770000|2022-06-08 15:22:50|1078.5|1077.9|1078.5|1077.9|1078.6|1078|1078.5|1077.9|11
1654701780000|2022-06-08 15:23:00|1078.6|1078|1078.1|1077.5|1079|1078.3|1078.1|1077.5|27
1654701790000|2022-06-08 15:23:10|1078.3|1077.7|1078.1|1077.5|1078.6|1078|1078.1|1077.5|13
1654701800000|2022-06-08 15:23:20|1078.3|1077.7|1078.1|1077.5|1078.3|1077.7|1078.1|1077.5|8
1654701810000|2022-06-08 15:23:30|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|2
1654701820000|2022-06-08 15:23:40|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1077.8|1077.2|16
1654701830000|2022-06-08 15:23:50|1078.6|1078|1079.4|1078.8|1079.4|1078.8|1078.6|1078|13
1654701840000|2022-06-08 15:24:00|1079.8|1079.2|1079.8|1079.2|1080.1|1079.3|1079.7|1079.1|9
1654701850000|2022-06-08 15:24:10|1080|1079.4|1080.4|1079.8|1080.4|1079.8|1080|1079.4|5
1654701860000|2022-06-08 15:24:20|1080.3|1079.7|1080|1079|1080.3|1079.7|1079.6|1078.9|15
1654701870000|2022-06-08 15:24:30|1079.6|1078.9|1079.6|1079|1080|1079|1079.6|1078.9|4
1654701880000|2022-06-08 15:24:40|1079.3|1078.7|1079.1|1078.5|1079.4|1078.8|1078.8|1078.2|22
1654701890000|2022-06-08 15:24:50|1079.2|1078.6|1078.9|1078.3|1079.3|1078.7|1078.9|1078.3|19
1654701900000|2022-06-08 15:25:00|1079|1078.4|1079.1|1078.5|1079.2|1078.6|1079|1078.4|13
1654701910000|2022-06-08 15:25:10|1078.8|1078.2|1078.7|1078.1|1078.9|1078.3|1078.7|1078.1|6
1654701920000|2022-06-08 15:25:20|1078.8|1078.2|1078.9|1078.3|1079|1078.4|1078.8|1078.2|3
1654701930000|2022-06-08 15:25:30|1078.8|1078.2|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|6
1654701940000|2022-06-08 15:25:40|1078.8|1078.2|1078.3|1077.7|1078.8|1078.2|1078.3|1077.7|10
1654701950000|2022-06-08 15:25:50|1078.4|1077.8|1078.5|1077.9|1078.6|1078|1078.4|1077.8|5
1654701960000|2022-06-08 15:26:00|1078.6|1078|1078.6|1078|1078.6|1078|1078.5|1077.9|2
1654701970000|2022-06-08 15:26:10|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|10
1654701980000|2022-06-08 15:26:20|||||||||3
1654701990000|2022-06-08 15:26:30|1078.5|1077.9|1078.3|1077.7|1078.6|1078|1078.3|1077.7|5
1654702000000|2022-06-08 15:26:40|1078.1|1077.5|1078.2|1077.6|1078.2|1077.6|1077.9|1077.3|19
1654702010000|2022-06-08 15:26:50|1078.1|1077.5|1077.1|1076.5|1078.1|1077.5|1076.8|1076.2|80
1654702020000|2022-06-08 15:27:00|1077.2|1076.2|1077.2|1076.6|1077.3|1076.7|1076.9|1076.2|6
1654702030000|2022-06-08 15:27:10|1077.3|1076.7|1077.3|1076.7|1077.6|1076.9|1077.2|1076.6|25
1654702040000|2022-06-08 15:27:20|1077.1|1076.5|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|6
1654702050000|2022-06-08 15:27:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1
1654702060000|2022-06-08 15:27:40|||||||||7
1654702070000|2022-06-08 15:27:50|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|9
1654702080000|2022-06-08 15:28:00|1076.7|1076.1|1076.6|1076|1076.9|1076.1|1076.6|1075.9|13
1654702090000|2022-06-08 15:28:10|1076.7|1075.7|1076.7|1076.1|1076.7|1076.1|1076.6|1075.7|6
1654702100000|2022-06-08 15:28:20|1076.8|1076.2|1077.1|1076.5|1077.3|1076.7|1076.8|1076.2|11
1654702110000|2022-06-08 15:28:30|||||||||19
1654702120000|2022-06-08 15:28:40|1077|1076.4|1076.7|1076.1|1077|1076.4|1076.7|1076.1|9
1654702130000|2022-06-08 15:28:50|1076.6|1076|1076.6|1076|1076.6|1076|1076.5|1075.9|4
1654702140000|2022-06-08 15:29:00|||||||||8
1654702150000|2022-06-08 15:29:10|1076.4|1075.8|1075.9|1075.3|1076.4|1075.8|1075.8|1075.2|7
1654702160000|2022-06-08 15:29:20|1076.1|1075.5|1075.8|1075.2|1076.2|1075.5|1075.8|1075.1|6
1654702170000|2022-06-08 15:29:30|1075.9|1075.3|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|4
1654702180000|2022-06-08 15:29:40|1075.8|1075.2|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|12
1654702190000|2022-06-08 15:29:50|1076.6|1076|1077.1|1076.5|1077.2|1076.6|1076.6|1076|13
1654702200000|2022-06-08 15:30:00|1077.2|1076.6|1077.8|1077.2|1077.9|1077.3|1077.2|1076.6|15
1654702210000|2022-06-08 15:30:10|1077.6|1077|1077.6|1077|1077.9|1077.3|1077.6|1077|3
1654702220000|2022-06-08 15:30:20|||||||||13
1654702230000|2022-06-08 15:30:30|1077.5|1076.9|1077.3|1076.7|1077.6|1077|1077.3|1076.7|7
1654702240000|2022-06-08 15:30:40|1077.2|1076.6|1076.9|1076.3|1077.2|1076.6|1076.9|1076.3|13
1654702250000|2022-06-08 15:30:50|1077|1076|1076.1|1075.5|1077|1076|1076.1|1075.5|7
1654702260000|2022-06-08 15:31:00|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|10
1654702270000|2022-06-08 15:31:10|1076.5|1075.8|1075.9|1075.3|1076.5|1075.8|1075.9|1075.3|24
1654702280000|2022-06-08 15:31:20|1075.5|1074.9|1075.6|1075|1075.8|1075.2|1075.5|1074.9|65
1654702290000|2022-06-08 15:31:30|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|9
1654702300000|2022-06-08 15:31:40|1074.8|1074.2|1075.1|1074.5|1075.1|1074.5|1074.8|1074.2|143
1654702310000|2022-06-08 15:31:50|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.1|1074.5|6
1654702320000|2022-06-08 15:32:00|1075.6|1075|1075.9|1075.3|1076.1|1075.5|1075.6|1075|18
1654702330000|2022-06-08 15:32:10|1076|1075.4|1075.6|1075|1076.1|1075.5|1075.6|1074.8|25
1654702340000|2022-06-08 15:32:20|||||||||5
1654702350000|2022-06-08 15:32:30|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|9
1654702360000|2022-06-08 15:32:40|1075.9|1074.9|1077.4|1076.8|1077.4|1076.8|1075.8|1074.9|25
1654702370000|2022-06-08 15:32:50|1077.7|1077.1|1077.6|1077|1078.1|1077.5|1077.6|1076.9|14
1654702380000|2022-06-08 15:33:00|1077.7|1077.1|1077.1|1076.5|1077.7|1077.1|1077.1|1076.5|7
1654702390000|2022-06-08 15:33:10|1077.2|1076.6|1077.9|1077.3|1078|1077.3|1077.2|1076.6|6
1654702400000|2022-06-08 15:33:20|1077.8|1077.2|1078.2|1077.6|1078.2|1077.6|1077.8|1077.2|13
1654702410000|2022-06-08 15:33:30|1078.1|1077.5|1078.3|1077.7|1078.4|1077.8|1078.1|1077.5|17
1654702420000|2022-06-08 15:33:40|1078.4|1077.8|1078.6|1078|1079|1078.4|1078.4|1077.8|17
1654702430000|2022-06-08 15:33:50|1078.7|1078.1|1078.7|1078.1|1078.9|1078.1|1078.6|1077.9|3
1654702440000|2022-06-08 15:34:00|1078.6|1078|1078.6|1078|1078.6|1078|1078.5|1077.9|22
1654702450000|2022-06-08 15:34:10|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|10
1654702460000|2022-06-08 15:34:20|1078.5|1077.9|1079.1|1078.5|1079.1|1078.5|1078.5|1077.9|13
1654702470000|2022-06-08 15:34:30|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079|1078.4|11
1654702480000|2022-06-08 15:34:40|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|5
1654702490000|2022-06-08 15:34:50|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.1|1078.5|8
1654702500000|2022-06-08 15:35:00|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|11
1654702510000|2022-06-08 15:35:10|1079.3|1078.7|1079.6|1079|1079.6|1079|1079.3|1078.7|9
1654702520000|2022-06-08 15:35:20|1079.9|1079.3|1079.3|1078.7|1079.9|1079.3|1079.3|1078.7|23
1654702530000|2022-06-08 15:35:30|1079.5|1078.5|1078.7|1078.1|1079.5|1078.8|1078.7|1078.1|11
1654702540000|2022-06-08 15:35:40|1078.5|1077.9|1078.3|1077.7|1078.5|1077.9|1078.2|1077.6|8
1654702550000|2022-06-08 15:35:50|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|18
1654702560000|2022-06-08 15:36:00|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078.2|1077.6|6
1654702570000|2022-06-08 15:36:10|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.8|7
1654702580000|2022-06-08 15:36:20|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|5
1654702590000|2022-06-08 15:36:30|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|7
1654702600000|2022-06-08 15:36:40|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|8
1654702610000|2022-06-08 15:36:50|||||||||6
1654702620000|2022-06-08 15:37:00|||||||||2
1654702630000|2022-06-08 15:37:10|1079.1|1078.5|1078.9|1078.3|1079.4|1078.7|1078.9|1078.3|20
1654702640000|2022-06-08 15:37:20|1078.8|1078.2|1078.6|1078|1078.9|1078.3|1078.6|1078|2
1654702650000|2022-06-08 15:37:30|1078.4|1077.4|1078.1|1077.5|1078.4|1077.5|1078.1|1077.4|10
1654702660000|2022-06-08 15:37:40|1077.8|1077.2|1077.4|1076.8|1078|1077.3|1077.4|1076.8|22
1654702670000|2022-06-08 15:37:50|1077.7|1077.1|1078.1|1077.5|1078.1|1077.5|1077.7|1077.1|7
1654702680000|2022-06-08 15:38:00|1078|1077.4|1078.1|1077.5|1078.1|1077.5|1078|1077.4|6
1654702690000|2022-06-08 15:38:10|1078.4|1077.4|1078.4|1077.8|1078.6|1078|1078.1|1077.4|6
1654702700000|2022-06-08 15:38:20|1078.6|1078|1078.9|1078.3|1079|1078.3|1078.6|1078|5
1654702710000|2022-06-08 15:38:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|4
1654702720000|2022-06-08 15:38:40|1078.9|1078.3|1078.6|1078|1079|1078.3|1078.6|1078|5
1654702730000|2022-06-08 15:38:50|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.4|1077.8|12
1654702740000|2022-06-08 15:39:00|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.7|1078.1|6
1654702750000|2022-06-08 15:39:10|1078.6|1078|1078.2|1077.6|1078.6|1078|1078.2|1077.6|16
1654702760000|2022-06-08 15:39:20|||||||||10
1654702770000|2022-06-08 15:39:30|1078.4|1077.8|1078.9|1078.3|1078.9|1078.3|1078.4|1077.8|17
1654702780000|2022-06-08 15:39:40|1079|1078.4|1079.8|1079.2|1079.8|1079.2|1079|1078.4|6
1654702790000|2022-06-08 15:39:50|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|5
1654702800000|2022-06-08 15:40:00|1079.7|1079.1|1079.4|1078.8|1079.8|1079.2|1079.3|1078.7|9
1654702810000|2022-06-08 15:40:10|1079.3|1078.7|1079.1|1078.5|1079.5|1078.7|1078.9|1078.3|4
1654702820000|2022-06-08 15:40:20|1079.2|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|8
1654702830000|2022-06-08 15:40:30|1079.7|1079.1|1079.6|1079|1079.8|1079.2|1079.6|1079|6
1654702840000|2022-06-08 15:40:40|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079.2|4
1654702850000|2022-06-08 15:40:50|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.6|1079|4
1654702860000|2022-06-08 15:41:00|1080.2|1079.6|1079.9|1079.3|1080.2|1079.6|1079.9|1079.2|12
1654702870000|2022-06-08 15:41:10|1079.6|1079|1079.6|1079|1079.7|1079.1|1079.6|1079|3
1654702880000|2022-06-08 15:41:20|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.1|1077.5|29
1654702890000|2022-06-08 15:41:30|1079.1|1078.1|1078.9|1078.3|1079.1|1078.5|1078.8|1078|7
1654702900000|2022-06-08 15:41:40|||||||||2
1654702910000|2022-06-08 15:41:50|1079.1|1078.5|1079.3|1078.7|1079.3|1078.7|1079.1|1078.5|5
1654702920000|2022-06-08 15:42:00|1079.4|1078.8|1079.6|1079|1079.7|1079.1|1079.4|1078.7|10
1654702930000|2022-06-08 15:42:10|||||||||6
1654702940000|2022-06-08 15:42:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|8
1654702950000|2022-06-08 15:42:30|1079.7|1079.1|1079.9|1079.3|1080.1|1079.5|1079.7|1079.1|7
1654702960000|2022-06-08 15:42:40|1080.2|1079.2|1079.9|1079.3|1080.2|1079.6|1079.9|1079.2|12
1654702970000|2022-06-08 15:42:50|||||||||4
1654702980000|2022-06-08 15:43:00|1080.1|1079.5|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|28
1654702990000|2022-06-08 15:43:10|1079.7|1078.7|1079.6|1079|1079.7|1079|1079.6|1078.7|12
1654703000000|2022-06-08 15:43:20|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079|7
1654703010000|2022-06-08 15:43:30|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|38
1654703020000|2022-06-08 15:43:40|1080.4|1079.8|1079.9|1079.3|1080.5|1079.8|1079.9|1079.3|34
1654703030000|2022-06-08 15:43:50|1080.2|1079.2|1080.1|1079.5|1080.2|1079.5|1079.9|1079.2|7
1654703040000|2022-06-08 15:44:00|1080.3|1079.7|1080.1|1079.5|1080.3|1079.7|1080.1|1079.5|8
1654703050000|2022-06-08 15:44:10|1080.2|1079.6|1080.1|1079.5|1080.5|1079.8|1080.1|1079.5|7
1654703060000|2022-06-08 15:44:20|1080.2|1079.6|1080.4|1079.4|1080.4|1079.6|1080.1|1079.3|6
1654703070000|2022-06-08 15:44:30|1080.2|1079.6|1080.4|1079.4|1080.4|1079.6|1080.2|1079.4|3
1654703080000|2022-06-08 15:44:40|1080.1|1079.5|1080.4|1079.8|1080.5|1079.9|1080.1|1079.5|6
1654703090000|2022-06-08 15:44:50|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|23
1654703100000|2022-06-08 15:45:00|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|3
1654703110000|2022-06-08 15:45:10|1080.1|1079.5|1079.7|1079.1|1080.1|1079.5|1079.7|1079.1|6
1654703120000|2022-06-08 15:45:20|1079.8|1079.2|1080.2|1079.6|1080.2|1079.6|1079.8|1079.2|10
1654703130000|2022-06-08 15:45:30|1080.3|1079.7|1079.8|1079.2|1080.3|1079.7|1079.8|1079.2|4
1654703140000|2022-06-08 15:45:40|1079.9|1079.3|1079.6|1079|1079.9|1079.3|1079.4|1078.8|3
1654703150000|2022-06-08 15:45:50|1079.9|1078.9|1080|1079.4|1080.1|1079.4|1079.7|1078.9|2
1654703160000|2022-06-08 15:46:00|1079.8|1079.2|1079.4|1078.8|1079.8|1079.2|1079.4|1078.8|11
1654703170000|2022-06-08 15:46:10|1079.6|1079|1079.9|1079.3|1079.9|1079.3|1079.6|1079|4
1654703180000|2022-06-08 15:46:20|||||||||5
1654703190000|2022-06-08 15:46:30|1079.8|1079.2|1079.6|1078.6|1079.8|1079.2|1079.6|1078.6|7
1654703200000|2022-06-08 15:46:40|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|15
1654703210000|2022-06-08 15:46:50|1079.4|1078.8|1078.6|1078|1079.4|1078.8|1078.6|1078|8
1654703220000|2022-06-08 15:47:00|1078.9|1077.9|1078.6|1078|1078.9|1078.1|1078.6|1077.9|4
1654703230000|2022-06-08 15:47:10|||||||||2
1654703240000|2022-06-08 15:47:20|||||||||5
1654703250000|2022-06-08 15:47:30|1078.9|1077.9|1078.9|1078.3|1078.9|1078.3|1078.7|1077.9|4
1654703260000|2022-06-08 15:47:40|||||||||5
1654703270000|2022-06-08 15:47:50|1078.6|1078|1078.4|1077.8|1078.8|1078|1078.4|1077.8|10
1654703280000|2022-06-08 15:48:00|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.6|1078|7
1654703290000|2022-06-08 15:48:10|1079|1078.4|1078.9|1077.9|1079|1078.4|1078.6|1077.9|23
1654703300000|2022-06-08 15:48:20|1079|1078|1078.9|1077.9|1079|1078.1|1078.6|1077.9|1
1654703310000|2022-06-08 15:48:30|1078.7|1078.1|1078.6|1078|1078.8|1078.2|1078.6|1078|16
1654703320000|2022-06-08 15:48:40|1078.9|1077.9|1078.6|1078|1078.9|1078|1078.6|1077.9|3
1654703330000|2022-06-08 15:48:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|7
1654703340000|2022-06-08 15:49:00|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1077.9|8
1654703350000|2022-06-08 15:49:10|1078.8|1078.2|1078.5|1077.9|1078.8|1078.2|1078.5|1077.9|1
1654703360000|2022-06-08 15:49:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|107
1654703370000|2022-06-08 15:49:30|1078.9|1078.3|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|8
1654703380000|2022-06-08 15:49:40|1078.9|1078.3|1079|1078.4|1079.1|1078.4|1078.9|1078.1|17
1654703390000|2022-06-08 15:49:50|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|8
1654703400000|2022-06-08 15:50:00|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|3
1654703410000|2022-06-08 15:50:10|1079.9|1079.3|1080.4|1079.4|1080.4|1079.8|1079.9|1079.2|15
1654703420000|2022-06-08 15:50:20|1080.1|1079.5|1080.2|1079.6|1080.3|1079.7|1080.1|1079.5|20
1654703430000|2022-06-08 15:50:30|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080|1079.4|2
1654703440000|2022-06-08 15:50:40|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|7
1654703450000|2022-06-08 15:50:50|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|9
1654703460000|2022-06-08 15:51:00|1079.7|1079.1|1079.4|1078.8|1079.7|1079.1|1079.4|1078.8|3
1654703470000|2022-06-08 15:51:10|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|13
1654703480000|2022-06-08 15:51:20|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|8
1654703490000|2022-06-08 15:51:30|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.4|1078.8|1
1654703500000|2022-06-08 15:51:40|||||||||4
1654703510000|2022-06-08 15:51:50|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1078.9|1078.3|4
1654703520000|2022-06-08 15:52:00|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|3
1654703530000|2022-06-08 15:52:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|24
1654703540000|2022-06-08 15:52:20|||||||||3
1654703550000|2022-06-08 15:52:30|||||||||2
1654703560000|2022-06-08 15:52:40|||||||||5
1654703570000|2022-06-08 15:52:50|||||||||2
1654703580000|2022-06-08 15:53:00|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1078.9|1078.3|10
1654703590000|2022-06-08 15:53:10|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|3
1654703600000|2022-06-08 15:53:20|||||||||2
1654703610000|2022-06-08 15:53:30|1079.1|1078.5|1078.9|1078.3|1079.1|1078.5|1078.9|1078.3|5
1654703620000|2022-06-08 15:53:40|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|7
1654703630000|2022-06-08 15:53:50|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|1
1654703640000|2022-06-08 15:54:00|1078.9|1078.3|1078.6|1078|1078.9|1078.3|1078.6|1078|21
1654703650000|2022-06-08 15:54:10|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.6|1078|6
1654703660000|2022-06-08 15:54:20|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079|1078.4|3
1654703670000|2022-06-08 15:54:30|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|8
1654703680000|2022-06-08 15:54:40|1079.6|1078.6|1079.8|1079.2|1079.8|1079.2|1079.2|1078.6|5
1654703690000|2022-06-08 15:54:50|1079.6|1079|1079.6|1079|1079.7|1079.1|1079.4|1078.8|2
1654703700000|2022-06-08 15:55:00|1079.7|1079.1|1079.9|1079.3|1080|1079.4|1079.6|1079|7
1654703710000|2022-06-08 15:55:10|1079.8|1079.2|1079.5|1078.9|1079.8|1079.2|1079.3|1078.7|8
1654703720000|2022-06-08 15:55:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|9
1654703730000|2022-06-08 15:55:30|||||||||2
1654703740000|2022-06-08 15:55:40|1079.6|1079|1079.8|1079.2|1079.9|1079.3|1079.6|1079|6
1654703750000|2022-06-08 15:55:50|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|18
1654703760000|2022-06-08 15:56:00|1079.9|1079.3|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|3
1654703770000|2022-06-08 15:56:10|1080.1|1079.1|1079.9|1079.3|1080.1|1079.3|1079.9|1079.1|6
1654703780000|2022-06-08 15:56:20|1080.1|1079.1|1079.9|1079.3|1080.1|1079.5|1079.9|1079.1|5
1654703790000|2022-06-08 15:56:30|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.1|7
1654703800000|2022-06-08 15:56:40|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.4|3
1654703810000|2022-06-08 15:56:50|1079.9|1079.3|1079.7|1079.1|1079.9|1079.3|1079.7|1079.1|2
1654703820000|2022-06-08 15:57:00|1079.6|1079|1079.6|1079|1079.9|1079.3|1079.6|1079|24
1654703830000|2022-06-08 15:57:10|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|2
1654703840000|2022-06-08 15:57:20|1079.6|1079|1080.1|1079.5|1080.3|1079.7|1079.6|1079|8
1654703850000|2022-06-08 15:57:30|1080|1079.4|1080.3|1079.7|1080.4|1079.7|1080|1079.4|29
1654703860000|2022-06-08 15:57:40|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|15
1654703870000|2022-06-08 15:57:50|||||||||1
1654703880000|2022-06-08 15:58:00|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1079.9|1079.3|14
1654703890000|2022-06-08 15:58:10|1080|1079.4|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|12
1654703900000|2022-06-08 15:58:20|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|7
1654703910000|2022-06-08 15:58:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1
1654703920000|2022-06-08 15:58:40|1079.8|1079.2|1079.8|1079.2|1080|1079.4|1079.8|1079.2|13
1654703930000|2022-06-08 15:58:50|1079.9|1079.3|1079.5|1078.9|1079.9|1079.3|1079.3|1078.7|5
1654703940000|2022-06-08 15:59:00|1079.6|1079|1079.3|1078.7|1079.6|1079|1079.3|1078.7|12
1654703950000|2022-06-08 15:59:10|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.4|1078.8|4
1654703960000|2022-06-08 15:59:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|5
1654703970000|2022-06-08 15:59:30|||||||||21
1654703980000|2022-06-08 15:59:40|||||||||1
1654703990000|2022-06-08 15:59:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|4
1654704000000|2022-06-08 16:00:00|1080.1|1079.5|1080.1|1079.5|1080.4|1079.8|1079.9|1079.1|17
1654704010000|2022-06-08 16:00:10|1080.2|1079.2|1079.4|1078.8|1080.2|1079.5|1079.3|1078.7|4
1654704020000|2022-06-08 16:00:20|1079.5|1078.9|1079.3|1078.7|1079.5|1078.9|1079.3|1078.7|10
1654704030000|2022-06-08 16:00:30|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1654704040000|2022-06-08 16:00:40|||||||||9
1654704050000|2022-06-08 16:00:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|21
1654704060000|2022-06-08 16:01:00|1079|1078.4|1079.3|1078.7|1079.3|1078.7|1079|1078.4|10
1654704070000|2022-06-08 16:01:10|1079.2|1078.6|1079.1|1078.1|1079.2|1078.6|1078.8|1078.1|27
1654704080000|2022-06-08 16:01:20|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|11
1654704090000|2022-06-08 16:01:30|1079.3|1078.7|1079.1|1078.5|1079.3|1078.7|1079.1|1078.5|7
1654704100000|2022-06-08 16:01:40|1079|1078.4|1079.1|1078.1|1079.1|1078.5|1078.9|1078.1|5
1654704110000|2022-06-08 16:01:50|1078.9|1078.3|1078.9|1078.3|1079.2|1078.5|1078.9|1078.2|6
1654704120000|2022-06-08 16:02:00|1078.7|1078.1|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|6
1654704130000|2022-06-08 16:02:10|1078.6|1078|1078.3|1077.7|1078.6|1078|1078.2|1077.6|26
1654704140000|2022-06-08 16:02:20|||||||||8
1654704150000|2022-06-08 16:02:30|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|7
1654704160000|2022-06-08 16:02:40|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|3
1654704170000|2022-06-08 16:02:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|8
1654704180000|2022-06-08 16:03:00|1078.9|1078.3|1078.9|1078.3|1079.2|1078.6|1078.8|1078.2|12
1654704190000|2022-06-08 16:03:10|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|4
1654704200000|2022-06-08 16:03:20|1079|1078.4|1078.6|1078|1079|1078.4|1078.6|1078|8
1654704210000|2022-06-08 16:03:30|1078.4|1077.8|1078.1|1077.5|1078.4|1077.8|1078|1077.4|14
1654704220000|2022-06-08 16:03:40|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|10
1654704230000|2022-06-08 16:03:50|1078|1077.4|1077.4|1076.8|1078|1077.4|1077.4|1076.8|16
1654704240000|2022-06-08 16:04:00|1077.3|1076.7|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|6
1654704250000|2022-06-08 16:04:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|5
1654704260000|2022-06-08 16:04:20|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|10
1654704270000|2022-06-08 16:04:30|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|4
1654704280000|2022-06-08 16:04:40|||||||||1
1654704290000|2022-06-08 16:04:50|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|12
1654704300000|2022-06-08 16:05:00|1076.8|1076.2|1075.9|1075.3|1076.8|1076.2|1075.8|1075.2|12
1654704310000|2022-06-08 16:05:10|1076.2|1075.6|1076.4|1075.4|1076.4|1075.7|1076.1|1075.4|32
1654704320000|2022-06-08 16:05:20|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|11
1654704330000|2022-06-08 16:05:30|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.6|1075|17
1654704340000|2022-06-08 16:05:40|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|8
1654704350000|2022-06-08 16:05:50|1075.5|1074.9|1075.4|1074.8|1075.7|1075.1|1075.3|1074.7|22
1654704360000|2022-06-08 16:06:00|1075.3|1074.7|1075.5|1074.9|1075.5|1074.9|1075.3|1074.7|6
1654704370000|2022-06-08 16:06:10|1075.6|1075|1075.1|1074.5|1075.6|1075|1074.9|1074.3|32
1654704380000|2022-06-08 16:06:20|1074.9|1074.3|1074.9|1074.3|1075|1074.4|1074.9|1074.3|41
1654704390000|2022-06-08 16:06:30|1075|1074.4|1075.2|1074.6|1075.4|1074.8|1074.9|1074.3|19
1654704400000|2022-06-08 16:06:40|1075.4|1074.4|1074.4|1073.8|1075.4|1074.4|1074.1|1073.5|27
1654704410000|2022-06-08 16:06:50|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1073.3|1072.7|23
1654704420000|2022-06-08 16:07:00|1074.4|1073.8|1075.7|1075.1|1075.8|1075.2|1074.3|1073.7|88
1654704430000|2022-06-08 16:07:10|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|19
1654704440000|2022-06-08 16:07:20|1075.4|1074.8|1075.7|1075.1|1075.7|1075.1|1075.4|1074.8|15
1654704450000|2022-06-08 16:07:30|1075.6|1075|1075.8|1075.2|1075.9|1075.3|1075.6|1075|8
1654704460000|2022-06-08 16:07:40|1076.2|1075.6|1076.3|1075.7|1076.4|1075.8|1076.2|1075.6|17
1654704470000|2022-06-08 16:07:50|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|7
1654704480000|2022-06-08 16:08:00|1076.3|1075.7|1075.8|1075.2|1076.4|1075.8|1075.8|1075.2|15
1654704490000|2022-06-08 16:08:10|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.6|1075|8
1654704500000|2022-06-08 16:08:20|1076.1|1075.5|1075.9|1075.3|1076.2|1075.6|1075.9|1075.3|7
1654704510000|2022-06-08 16:08:30|1076|1075.4|1076.8|1076.2|1076.8|1076.2|1075.9|1075.2|37
1654704520000|2022-06-08 16:08:40|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|9
1654704530000|2022-06-08 16:08:50|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|7
1654704540000|2022-06-08 16:09:00|1076.8|1076.2|1077.2|1076.6|1077.2|1076.6|1076.8|1076.2|9
1654704550000|2022-06-08 16:09:10|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1076.9|1076.3|4
1654704560000|2022-06-08 16:09:20|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|2
1654704570000|2022-06-08 16:09:30|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|5
1654704580000|2022-06-08 16:09:40|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|7
1654704590000|2022-06-08 16:09:50|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|7
1654704600000|2022-06-08 16:10:00|1077|1076.4|1076.6|1076|1077|1076.4|1076.6|1076|7
1654704610000|2022-06-08 16:10:10|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1
1654704620000|2022-06-08 16:10:20|1076.2|1075.6|1076.8|1076.2|1076.8|1076.2|1076.2|1075.6|31
1654704630000|2022-06-08 16:10:30|||||||||3
1654704640000|2022-06-08 16:10:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.6|1075.9|6
1654704650000|2022-06-08 16:10:50|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|2
1654704660000|2022-06-08 16:11:00|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|6
1654704670000|2022-06-08 16:11:10|||||||||5
1654704680000|2022-06-08 16:11:20|1077.2|1076.6|1076.6|1076|1077.2|1076.6|1076.6|1076|7
1654704690000|2022-06-08 16:11:30|1076.3|1075.7|1076.6|1076|1076.6|1076|1076.3|1075.7|9
1654704700000|2022-06-08 16:11:40|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.4|1075.8|2
1654704710000|2022-06-08 16:11:50|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|7
1654704720000|2022-06-08 16:12:00|1077.4|1076.8|1077.4|1076.8|1077.6|1077|1077.4|1076.8|3
1654704730000|2022-06-08 16:12:10|1077.6|1077|1077.7|1077.1|1077.8|1077.2|1077.6|1076.8|20
1654704740000|2022-06-08 16:12:20|1077.8|1077.2|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|4
1654704750000|2022-06-08 16:12:30|1077.5|1076.9|1077.8|1077.2|1077.9|1077.2|1077.5|1076.9|6
1654704760000|2022-06-08 16:12:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|9
1654704770000|2022-06-08 16:12:50|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|4
1654704780000|2022-06-08 16:13:00|1077.4|1076.8|1077.1|1076.5|1077.4|1076.8|1077.1|1076.5|2
1654704790000|2022-06-08 16:13:10|||||||||1
1654704800000|2022-06-08 16:13:20|1076.9|1076.3|1077.5|1076.9|1077.5|1076.9|1076.7|1076.1|6
1654704810000|2022-06-08 16:13:30|1077.4|1076.8|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|6
1654704820000|2022-06-08 16:13:40|1077.5|1076.9|1077.3|1076.7|1077.8|1077.2|1077.3|1076.7|13
1654704830000|2022-06-08 16:13:50|1077.4|1076.8|1077.1|1076.5|1077.4|1076.8|1077.1|1076.5|3
1654704840000|2022-06-08 16:14:00|1077|1076.4|1076.8|1076.2|1077.1|1076.4|1076.6|1076|17
1654704850000|2022-06-08 16:14:10|1076.7|1076.1|1076.4|1075.8|1076.7|1076.1|1076.4|1075.8|5
1654704860000|2022-06-08 16:14:20|1076.3|1075.7|1076.1|1075.5|1076.4|1075.7|1076.1|1075.4|11
1654704870000|2022-06-08 16:14:30|||||||||1
1654704880000|2022-06-08 16:14:40|||||||||3
1654704890000|2022-06-08 16:14:50|1076.3|1075.7|1076.6|1076|1076.6|1076|1076.3|1075.7|3
1654704900000|2022-06-08 16:15:00|1076.7|1076.1|1076.7|1076.1|1076.8|1076.1|1076.6|1075.8|6
1654704910000|2022-06-08 16:15:10|||||||||6
1654704920000|2022-06-08 16:15:20|1076.6|1076|1076.7|1076.1|1076.7|1076.1|1076.3|1075.7|4
1654704930000|2022-06-08 16:15:30|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|24
1654704940000|2022-06-08 16:15:40|||||||||6
1654704950000|2022-06-08 16:15:50|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|34
1654704960000|2022-06-08 16:16:00|1076.9|1075.9|1075.8|1075.2|1076.9|1076.1|1075.8|1075.2|11
1654704970000|2022-06-08 16:16:10|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.2|1074.6|12
1654704980000|2022-06-08 16:16:20|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|45
1654704990000|2022-06-08 16:16:30|1076.3|1075.7|1076.1|1075.5|1076.3|1075.7|1076.1|1075.5|8
1654705000000|2022-06-08 16:16:40|1075.9|1075.3|1076.3|1075.7|1076.3|1075.7|1075.8|1075.2|5
1654705010000|2022-06-08 16:16:50|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076|1075.4|11
1654705020000|2022-06-08 16:17:00|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.7|1075.1|7
1654705030000|2022-06-08 16:17:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|4
1654705040000|2022-06-08 16:17:20|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.6|1075|7
1654705050000|2022-06-08 16:17:30|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|9
1654705060000|2022-06-08 16:17:40|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|15
1654705070000|2022-06-08 16:17:50|||||||||9
1654705080000|2022-06-08 16:18:00|||||||||2
1654705090000|2022-06-08 16:18:10|1075.7|1075.1|1075.2|1074.6|1075.7|1075.1|1075.2|1074.6|9
1654705100000|2022-06-08 16:18:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|3
1654705110000|2022-06-08 16:18:30|||||||||3
1654705120000|2022-06-08 16:18:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|3
1654705130000|2022-06-08 16:18:50|1074.6|1074|1075|1074.4|1075|1074.4|1074.6|1074|17
1654705140000|2022-06-08 16:19:00|1074.9|1074.3|1074.7|1074.1|1074.9|1074.3|1074.7|1074.1|11
1654705150000|2022-06-08 16:19:10|1074.8|1074.2|1075.3|1074.7|1075.3|1074.7|1074.8|1074.2|6
1654705160000|2022-06-08 16:19:20|1075.2|1074.6|1075.3|1074.7|1075.4|1074.7|1075.2|1074.4|2
1654705170000|2022-06-08 16:19:30|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|115
1654705180000|2022-06-08 16:19:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|5
1654705190000|2022-06-08 16:19:50|1075.7|1075.1|1075.7|1075.1|1076.1|1075.5|1075.7|1075.1|17
1654705200000|2022-06-08 16:20:00|1075.9|1074.9|1075.6|1075|1075.9|1075.1|1075.6|1074.8|8
1654705210000|2022-06-08 16:20:10|1075.8|1075.2|1075.8|1074.8|1075.8|1075.2|1075.6|1074.8|5
1654705220000|2022-06-08 16:20:20|1075.9|1074.9|1075.7|1075.1|1075.9|1075.1|1075.7|1074.9|35
1654705230000|2022-06-08 16:20:30|1075.8|1075.2|1076|1075.4|1076|1075.4|1075.8|1075.2|2
1654705240000|2022-06-08 16:20:40|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|1
1654705250000|2022-06-08 16:20:50|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|6
1654705260000|2022-06-08 16:21:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|6
1654705270000|2022-06-08 16:21:10|||||||||14
1654705280000|2022-06-08 16:21:20|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.6|1075|63
1654705290000|2022-06-08 16:21:30|1075.7|1075.1|1075.8|1075.2|1075.9|1075.3|1075.6|1075|11
1654705300000|2022-06-08 16:21:40|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|2
1654705310000|2022-06-08 16:21:50|1076.1|1075.5|1076.8|1076.2|1076.8|1076.2|1076.1|1075.5|80
1654705320000|2022-06-08 16:22:00|1076.7|1076.1|1076.3|1075.7|1076.7|1076.1|1076.3|1075.7|7
1654705330000|2022-06-08 16:22:10|||||||||1
1654705340000|2022-06-08 16:22:20|1076|1075.4|1075.8|1075.2|1076.1|1075.5|1075.8|1075.2|6
1654705350000|2022-06-08 16:22:30|1076.1|1075.1|1075.8|1075.2|1076.1|1075.5|1075.8|1075.1|10
1654705360000|2022-06-08 16:22:40|1075.7|1075.1|1075.8|1075.2|1075.9|1075.3|1075.7|1075.1|4
1654705370000|2022-06-08 16:22:50|1075.9|1075.3|1076.2|1075.6|1076.2|1075.6|1075.9|1075.3|7
1654705380000|2022-06-08 16:23:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|12
1654705390000|2022-06-08 16:23:10|1075.9|1075.3|1075.6|1075|1075.9|1075.3|1075.6|1075|11
1654705400000|2022-06-08 16:23:20|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|6
1654705410000|2022-06-08 16:23:30|1074.7|1074.1|1074.6|1074|1074.7|1074.1|1074.4|1073.8|6
1654705420000|2022-06-08 16:23:40|1074.7|1074.1|1074.3|1073.7|1074.8|1074.1|1074.3|1073.6|8
1654705430000|2022-06-08 16:23:50|1074.4|1073.8|1074.3|1073.7|1074.6|1074|1074.3|1073.6|5
1654705440000|2022-06-08 16:24:00|1074.6|1073.6|1074.6|1074|1074.7|1074.1|1074.5|1073.6|4
1654705450000|2022-06-08 16:24:10|1074.5|1073.9|1074.6|1074|1074.7|1074.1|1074.5|1073.9|12
1654705460000|2022-06-08 16:24:20|1074.7|1074.1|1074.3|1073.7|1074.7|1074.1|1074.3|1073.7|8
1654705470000|2022-06-08 16:24:30|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|11
1654705480000|2022-06-08 16:24:40|1074.5|1073.9|1074.6|1074|1074.6|1074|1074.4|1073.8|1
1654705490000|2022-06-08 16:24:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|21
1654705500000|2022-06-08 16:25:00|||||||||8
1654705510000|2022-06-08 16:25:10|||||||||7
1654705520000|2022-06-08 16:25:20|1074.3|1073.7|1074.5|1073.9|1074.5|1073.9|1074.2|1073.6|13
1654705530000|2022-06-08 16:25:30|1074.4|1073.8|1074.1|1073.5|1074.6|1073.8|1074.1|1073.5|8
1654705540000|2022-06-08 16:25:40|||||||||5
1654705550000|2022-06-08 16:25:50|1074.2|1073.6|1074.2|1073.6|1074.3|1073.7|1074.2|1073.6|14
1654705560000|2022-06-08 16:26:00|1074.3|1073.7|1074.3|1073.7|1074.4|1073.8|1074.3|1073.7|8
1654705570000|2022-06-08 16:26:10|||||||||4
1654705580000|2022-06-08 16:26:20|1074.2|1073.6|1074.5|1073.9|1074.5|1073.9|1074.2|1073.6|5
1654705590000|2022-06-08 16:26:30|1074.4|1073.8|1074.6|1074|1075.1|1074.5|1074.2|1073.6|8
1654705600000|2022-06-08 16:26:40|1074.9|1074.3|1074.8|1074.2|1074.9|1074.3|1074.7|1074.1|21
1654705610000|2022-06-08 16:26:50|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.5|1073.9|4
1654705620000|2022-06-08 16:27:00|1074.7|1074.1|1074.7|1074.1|1074.8|1074.1|1074.7|1073.8|4
1654705630000|2022-06-08 16:27:10|||||||||4
1654705640000|2022-06-08 16:27:20|1074.8|1074.2|1074.8|1074.2|1074.9|1074.3|1074.8|1074.2|10
1654705650000|2022-06-08 16:27:30|1074.9|1074.3|1075.3|1074.7|1075.3|1074.7|1074.8|1074.2|5
1654705660000|2022-06-08 16:27:40|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|10
1654705670000|2022-06-08 16:27:50|1075.1|1074.5|1074.8|1074.2|1075.1|1074.5|1074.8|1074.2|10
1654705680000|2022-06-08 16:28:00|1074.7|1074.1|1073.7|1073.1|1074.7|1074.1|1073.6|1073|11
1654705690000|2022-06-08 16:28:10|1073.6|1073|1073.9|1072.9|1073.9|1073.2|1073.6|1072.8|18
1654705700000|2022-06-08 16:28:20|1073.8|1073.2|1074.6|1073.6|1074.6|1073.8|1073.8|1072.9|7
1654705710000|2022-06-08 16:28:30|1074.3|1073.7|1073.1|1072.5|1074.3|1073.7|1073.1|1072.5|62
1654705720000|2022-06-08 16:28:40|1072.9|1072.3|1072.3|1071.7|1073.2|1072.6|1072.1|1071.2|16
1654705730000|2022-06-08 16:28:50|1072.1|1071.5|1072.3|1071.7|1072.6|1071.8|1072|1071.4|46
1654705740000|2022-06-08 16:29:00|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|5
1654705750000|2022-06-08 16:29:10|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|5
1654705760000|2022-06-08 16:29:20|1073.1|1072.5|1072.8|1072.2|1073.2|1072.6|1072.8|1072.2|17
1654705770000|2022-06-08 16:29:30|1072.7|1072.1|1072.7|1072.1|1072.9|1072.3|1072.6|1072|14
1654705780000|2022-06-08 16:29:40|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.6|1072|1
1654705790000|2022-06-08 16:29:50|1072.7|1072.1|1073.4|1072.8|1073.5|1072.9|1072.7|1072.1|14
1654705800000|2022-06-08 16:30:00|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.6|1073|12
1654705810000|2022-06-08 16:30:10|1073.8|1073.2|1073.8|1072.8|1073.8|1073.2|1073.7|1072.8|3
1654705820000|2022-06-08 16:30:20|1073.5|1072.9|1072.8|1072.2|1073.5|1072.9|1072.8|1072.2|26
1654705830000|2022-06-08 16:30:30|1072.7|1072.1|1072.6|1072|1072.7|1072.1|1072.6|1072|2
1654705840000|2022-06-08 16:30:40|1072.7|1072.1|1073.6|1073|1073.6|1073|1072.7|1072.1|13
1654705850000|2022-06-08 16:30:50|1073.2|1072.6|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|9
1654705860000|2022-06-08 16:31:00|1073.4|1072.8|1073.4|1072.8|1073.5|1072.9|1073.4|1072.8|9
1654705870000|2022-06-08 16:31:10|1073.2|1072.6|1073.3|1072.7|1073.4|1072.8|1073.2|1072.6|32
1654705880000|2022-06-08 16:31:20|||||||||3
1654705890000|2022-06-08 16:31:30|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|3
1654705900000|2022-06-08 16:31:40|||||||||6
1654705910000|2022-06-08 16:31:50|1073|1072.4|1072.9|1072.3|1073|1072.4|1072.9|1072.3|13
1654705920000|2022-06-08 16:32:00|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|5
1654705930000|2022-06-08 16:32:10|1072.9|1072.3|1073.1|1072.5|1073.1|1072.5|1072.9|1072.3|25
1654705940000|2022-06-08 16:32:20|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|7
1654705950000|2022-06-08 16:32:30|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.6|1073|13
1654705960000|2022-06-08 16:32:40|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.8|1073.2|16
1654705970000|2022-06-08 16:32:50|1073.7|1073.1|1073.6|1073|1073.8|1073.2|1073.6|1073|10
1654705980000|2022-06-08 16:33:00|1073.8|1073.2|1074.1|1073.5|1074.1|1073.5|1073.8|1073.2|10
1654705990000|2022-06-08 16:33:10|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|8
1654706000000|2022-06-08 16:33:20|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|2
1654706010000|2022-06-08 16:33:30|1074|1073.4|1074.1|1073.5|1074.1|1073.5|1074|1073.4|1
1654706020000|2022-06-08 16:33:40|1074.3|1073.7|1074.1|1073.5|1074.3|1073.7|1074.1|1073.5|12
1654706030000|2022-06-08 16:33:50|||||||||12
1654706040000|2022-06-08 16:34:00|1074.2|1073.6|1074.4|1073.8|1074.6|1074|1074.2|1073.6|24
1654706050000|2022-06-08 16:34:10|1074.5|1073.9|1074.1|1073.5|1074.5|1073.9|1074|1073.4|6
1654706060000|2022-06-08 16:34:20|1074|1073.4|1074.2|1073.6|1074.2|1073.6|1074|1073.4|16
1654706070000|2022-06-08 16:34:30|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|5
1654706080000|2022-06-08 16:34:40|1074|1073.4|1074.2|1073.6|1074.2|1073.6|1074|1073.4|2
1654706090000|2022-06-08 16:34:50|1074.1|1073.5|1074.5|1073.9|1074.5|1073.9|1074.1|1073.5|21
1654706100000|2022-06-08 16:35:00|1074.8|1074.2|1075.1|1074.5|1075.1|1074.5|1074.8|1074.2|10
1654706110000|2022-06-08 16:35:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.1|1074.5|11
1654706120000|2022-06-08 16:35:20|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.5|1074.9|3
1654706130000|2022-06-08 16:35:30|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1075|3
1654706140000|2022-06-08 16:35:40|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|11
1654706150000|2022-06-08 16:35:50|1075.5|1074.9|1075.9|1075.3|1075.9|1075.3|1075.5|1074.9|25
1654706160000|2022-06-08 16:36:00|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|3
1654706170000|2022-06-08 16:36:10|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|4
1654706180000|2022-06-08 16:36:20|1075.7|1075.1|1075.9|1075.3|1075.9|1075.3|1075.7|1075.1|18
1654706190000|2022-06-08 16:36:30|1075.7|1075.1|1076.1|1075.5|1076.1|1075.5|1075.7|1075.1|29
1654706200000|2022-06-08 16:36:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|7
1654706210000|2022-06-08 16:36:50|1076.2|1075.6|1076.1|1075.5|1076.3|1075.7|1075.8|1075.2|10
1654706220000|2022-06-08 16:37:00|1076|1075.4|1076.3|1075.7|1076.5|1075.9|1076|1075.4|9
1654706230000|2022-06-08 16:37:10|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|10
1654706240000|2022-06-08 16:37:20|1077|1076.4|1077|1076.4|1077.1|1076.5|1076.9|1076.3|5
1654706250000|2022-06-08 16:37:30|1076.7|1076.1|1076.9|1076.3|1077.1|1076.3|1076.5|1075.9|25
1654706260000|2022-06-08 16:37:40|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|18
1654706270000|2022-06-08 16:37:50|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.8|1076.2|31
1654706280000|2022-06-08 16:38:00|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.8|1076.2|13
1654706290000|2022-06-08 16:38:10|1076.7|1076.1|1076.6|1076|1076.9|1076.3|1076.6|1076|16
1654706300000|2022-06-08 16:38:20|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|8
1654706310000|2022-06-08 16:38:30|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.5|1075.9|63
1654706320000|2022-06-08 16:38:40|1076.5|1075.9|1076.1|1075.5|1076.5|1075.9|1076.1|1075.5|73
1654706330000|2022-06-08 16:38:50|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|1
1654706340000|2022-06-08 16:39:00|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|4
1654706350000|2022-06-08 16:39:10|1076.4|1075.8|1076.3|1075.7|1076.4|1075.8|1076.3|1075.7|69
1654706360000|2022-06-08 16:39:20|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|8
1654706370000|2022-06-08 16:39:30|||||||||14
1654706380000|2022-06-08 16:39:40|1075.9|1075.3|1075.6|1075|1075.9|1075.3|1075.6|1075|12
1654706390000|2022-06-08 16:39:50|1075.9|1075.3|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|11
1654706400000|2022-06-08 16:40:00|1075.8|1075.2|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|7
1654706410000|2022-06-08 16:40:10|1075.9|1075.3|1075.4|1074.8|1075.9|1075.3|1075.4|1074.8|9
1654706420000|2022-06-08 16:40:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|2
1654706430000|2022-06-08 16:40:30|1075.4|1074.8|1075.6|1074.6|1075.6|1074.8|1075.4|1074.6|4
1654706440000|2022-06-08 16:40:40|||||||||2
1654706450000|2022-06-08 16:40:50|||||||||2
1654706460000|2022-06-08 16:41:00|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1
1654706470000|2022-06-08 16:41:10|1075.2|1074.6|1075.5|1074.9|1075.5|1074.9|1075.2|1074.6|25
1654706480000|2022-06-08 16:41:20|||||||||6
1654706490000|2022-06-08 16:41:30|1075.7|1075.1|1075.8|1075.2|1075.9|1075.3|1075.7|1075.1|7
1654706500000|2022-06-08 16:41:40|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|3
1654706510000|2022-06-08 16:41:50|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|12
1654706520000|2022-06-08 16:42:00|||||||||5
1654706530000|2022-06-08 16:42:10|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|8
1654706540000|2022-06-08 16:42:20|1076|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.2|4
1654706550000|2022-06-08 16:42:30|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|41
1654706560000|2022-06-08 16:42:40|1076.4|1075.8|1076.5|1075.9|1076.6|1076|1076.4|1075.8|3
1654706570000|2022-06-08 16:42:50|1076.4|1075.8|1076.2|1075.6|1076.6|1075.8|1076.1|1075.5|11
1654706580000|2022-06-08 16:43:00|1076.1|1075.5|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|15
1654706590000|2022-06-08 16:43:10|||||||||2
1654706600000|2022-06-08 16:43:20|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|6
1654706610000|2022-06-08 16:43:30|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|2
1654706620000|2022-06-08 16:43:40|1075.7|1075.1|1076|1075.4|1076|1075.4|1075.7|1075.1|10
1654706630000|2022-06-08 16:43:50|1075.9|1075.3|1076.4|1075.8|1076.4|1075.8|1075.9|1075.3|12
1654706640000|2022-06-08 16:44:00|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|5
1654706650000|2022-06-08 16:44:10|1076.3|1075.7|1076.5|1075.9|1076.5|1075.9|1076.3|1075.7|16
1654706660000|2022-06-08 16:44:20|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|4
1654706670000|2022-06-08 16:44:30|1076.3|1075.7|1076.6|1076|1076.6|1076|1076.3|1075.6|6
1654706680000|2022-06-08 16:44:40|||||||||3
1654706690000|2022-06-08 16:44:50|||||||||11
1654706700000|2022-06-08 16:45:00|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|9
1654706710000|2022-06-08 16:45:10|1077|1076.4|1076.6|1076|1077|1076.4|1076.6|1076|4
1654706720000|2022-06-08 16:45:20|1076.7|1076.1|1076.9|1076.3|1077|1076.3|1076.7|1076|12
1654706730000|2022-06-08 16:45:30|1077|1076.4|1077.1|1076.5|1077.1|1076.5|1077|1076.4|5
1654706740000|2022-06-08 16:45:40|1076.9|1076.3|1076.7|1076.1|1077|1076.4|1076.7|1076.1|7
1654706750000|2022-06-08 16:45:50|1076.6|1076|1076.6|1076|1076.7|1076.1|1076.5|1075.9|18
1654706760000|2022-06-08 16:46:00|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|9
1654706770000|2022-06-08 16:46:10|1077|1076.4|1076.8|1076.2|1077.1|1076.5|1076.8|1076.2|5
1654706780000|2022-06-08 16:46:20|1076.9|1076.3|1076.9|1076.3|1077|1076.4|1076.8|1076.2|4
1654706790000|2022-06-08 16:46:30|1077.3|1076.7|1077.6|1077|1077.7|1077.1|1077.3|1076.7|14
1654706800000|2022-06-08 16:46:40|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|11
1654706810000|2022-06-08 16:46:50|1077.3|1076.7|1077.4|1076.8|1077.6|1076.8|1077.3|1076.6|5
1654706820000|2022-06-08 16:47:00|1077.6|1077|1077.7|1077.1|1077.7|1077.1|1077.6|1077|17
1654706830000|2022-06-08 16:47:10|||||||||1
1654706840000|2022-06-08 16:47:20|1077.8|1077.2|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|7
1654706850000|2022-06-08 16:47:30|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|3
1654706860000|2022-06-08 16:47:40|||||||||5
1654706870000|2022-06-08 16:47:50|1077.7|1077.1|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|20
1654706880000|2022-06-08 16:48:00|1077.6|1077|1077.6|1077|1077.7|1077.1|1077.6|1077|8
1654706890000|2022-06-08 16:48:10|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|5
1654706900000|2022-06-08 16:48:20|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|7
1654706910000|2022-06-08 16:48:30|1077.5|1076.9|1077.7|1077.1|1077.7|1077.1|1077.5|1076.9|7
1654706920000|2022-06-08 16:48:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|1
1654706930000|2022-06-08 16:48:50|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|16
1654706940000|2022-06-08 16:49:00|1077.8|1077.2|1077.6|1077|1077.8|1077.2|1077.6|1077|8
1654706950000|2022-06-08 16:49:10|||||||||1
1654706960000|2022-06-08 16:49:20|1077.4|1076.8|1077.7|1077.1|1077.7|1077.1|1077.2|1076.6|11
1654706970000|2022-06-08 16:49:30|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|1
1654706980000|2022-06-08 16:49:40|1077.7|1077.1|1077.6|1077|1077.8|1077.2|1077.5|1076.9|13
1654706990000|2022-06-08 16:49:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|9
1654707000000|2022-06-08 16:50:00|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|8
1654707010000|2022-06-08 16:50:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|2
1654707020000|2022-06-08 16:50:20|||||||||5
1654707030000|2022-06-08 16:50:30|1077.3|1076.7|1077.6|1077|1077.6|1077|1077.3|1076.7|4
1654707040000|2022-06-08 16:50:40|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|2
1654707050000|2022-06-08 16:50:50|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|8
1654707060000|2022-06-08 16:51:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|5
1654707070000|2022-06-08 16:51:10|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|4
1654707080000|2022-06-08 16:51:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|9
1654707090000|2022-06-08 16:51:30|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|3
1654707100000|2022-06-08 16:51:40|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.3|1076.7|9
1654707110000|2022-06-08 16:51:50|1077.5|1076.9|1077.3|1076.7|1077.5|1076.9|1077.2|1076.6|11
1654707120000|2022-06-08 16:52:00|1077.5|1076.9|1077.3|1076.7|1077.5|1076.9|1077.3|1076.7|71
1654707130000|2022-06-08 16:52:10|1077.4|1076.8|1077.3|1076.7|1077.5|1076.9|1077.3|1076.7|2
1654707140000|2022-06-08 16:52:20|1077.4|1076.8|1077.7|1077.1|1077.7|1077.1|1077.4|1076.8|4
1654707150000|2022-06-08 16:52:30|||||||||2
1654707160000|2022-06-08 16:52:40|1077.9|1077.3|1077.6|1077|1078|1077.4|1077.6|1077|71
1654707170000|2022-06-08 16:52:50|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|5
1654707180000|2022-06-08 16:53:00|||||||||1
1654707190000|2022-06-08 16:53:10|1078|1077.4|1078.6|1078|1078.6|1078|1078|1077.4|24
1654707200000|2022-06-08 16:53:20|||||||||13
1654707210000|2022-06-08 16:53:30|1078.9|1078.3|1078.6|1078|1079.1|1078.5|1078.6|1078|23
1654707220000|2022-06-08 16:53:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|6
1654707230000|2022-06-08 16:53:50|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|15
1654707240000|2022-06-08 16:54:00|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|35
1654707250000|2022-06-08 16:54:10|1078.8|1078.2|1079|1078.4|1079.1|1078.5|1078.8|1078.2|7
1654707260000|2022-06-08 16:54:20|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|9
1654707270000|2022-06-08 16:54:30|||||||||4
1654707280000|2022-06-08 16:54:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|13
1654707290000|2022-06-08 16:54:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|2
1654707300000|2022-06-08 16:55:00|1079.3|1078.7|1079.1|1078.5|1079.3|1078.7|1079.1|1078.5|14
1654707310000|2022-06-08 16:55:10|1078.9|1078.3|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|6
1654707320000|2022-06-08 16:55:20|||||||||3
1654707330000|2022-06-08 16:55:30|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|3
1654707340000|2022-06-08 16:55:40|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|9
1654707350000|2022-06-08 16:55:50|1079.1|1078.5|1079.3|1078.7|1079.3|1078.7|1079.1|1078.5|13
1654707360000|2022-06-08 16:56:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|3
1654707370000|2022-06-08 16:56:10|1079.1|1078.5|1079.3|1078.7|1079.3|1078.7|1079|1078.4|11
1654707380000|2022-06-08 16:56:20|1079.2|1078.6|1079.1|1078.5|1079.3|1078.6|1079.1|1078.3|8
1654707390000|2022-06-08 16:56:30|1079.3|1078.3|1079.5|1078.9|1079.5|1078.9|1079.3|1078.3|5
1654707400000|2022-06-08 16:56:40|1079.4|1078.8|1079.3|1078.7|1079.5|1078.9|1079.3|1078.7|13
1654707410000|2022-06-08 16:56:50|1079.4|1078.8|1079|1078.4|1079.4|1078.8|1079|1078.4|5
1654707420000|2022-06-08 16:57:00|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|6
1654707430000|2022-06-08 16:57:10|1078.8|1078.2|1078.7|1078.1|1078.9|1078.2|1078.7|1077.9|10
1654707440000|2022-06-08 16:57:20|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|11
1654707450000|2022-06-08 16:57:30|||||||||2
1654707460000|2022-06-08 16:57:40|||||||||2
1654707470000|2022-06-08 16:57:50|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|20
1654707480000|2022-06-08 16:58:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|3
1654707490000|2022-06-08 16:58:10|||||||||3
1654707500000|2022-06-08 16:58:20|||||||||2
1654707510000|2022-06-08 16:58:30|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.7|1078.1|9
1654707520000|2022-06-08 16:58:40|1078.7|1078.1|1078.8|1078.2|1078.9|1078.3|1078.7|1078.1|2
1654707530000|2022-06-08 16:58:50|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.4|13
1654707540000|2022-06-08 16:59:00|1079.3|1078.7|1079.3|1078.7|1079.4|1078.8|1079.2|1078.6|6
1654707550000|2022-06-08 16:59:10|||||||||2
1654707560000|2022-06-08 16:59:20|1079.2|1078.6|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|7
1654707570000|2022-06-08 16:59:30|1079.3|1078.7|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|7
1654707580000|2022-06-08 16:59:40|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|3
1654707590000|2022-06-08 16:59:50|1079.2|1078.6|1079.3|1078.7|1079.4|1078.8|1079.2|1078.6|31
1654707600000|2022-06-08 17:00:00|1079.1|1078.5|1079.1|1078.5|1079.2|1078.6|1079|1078.4|25
1654707610000|2022-06-08 17:00:10|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.3|16
1654707620000|2022-06-08 17:00:20|1079.3|1078.7|1079.5|1078.9|1079.5|1078.9|1079.3|1078.7|8
1654707630000|2022-06-08 17:00:30|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.4|1078.8|7
1654707640000|2022-06-08 17:00:40|||||||||2
1654707660000|2022-06-08 17:01:00|1080.2|1079.6|1080.2|1079.6|1080.5|1079.8|1080.1|1079.5|18
1654707670000|2022-06-08 17:01:10|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.1|1079.5|11
1654707680000|2022-06-08 17:01:20|1080.5|1079.9|1080.5|1079.9|1080.6|1080|1080.5|1079.9|35
1654707690000|2022-06-08 17:01:30|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|6
1654707700000|2022-06-08 17:01:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|9
1654707710000|2022-06-08 17:01:50|||||||||9
1654707720000|2022-06-08 17:02:00|||||||||1
1654707730000|2022-06-08 17:02:10|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.1|1079.5|15
1654707740000|2022-06-08 17:02:20|||||||||6
1654707750000|2022-06-08 17:02:30|1080.1|1079.5|1080.2|1079.6|1080.4|1079.8|1080.1|1079.5|4
1654707760000|2022-06-08 17:02:40|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1080.1|1079.4|3
1654707780000|2022-06-08 17:03:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|40
1654707790000|2022-06-08 17:03:10|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|14
1654707800000|2022-06-08 17:03:20|||||||||3
1654707810000|2022-06-08 17:03:30|||||||||6
1654707820000|2022-06-08 17:03:40|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|1
1654707830000|2022-06-08 17:03:50|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|7
1654707840000|2022-06-08 17:04:00|1080|1079.4|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|5
1654707850000|2022-06-08 17:04:10|1079.8|1079.2|1079.7|1079.1|1079.8|1079.2|1079.6|1079|2
1654707860000|2022-06-08 17:04:20|1079.8|1079.2|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|4
1654707870000|2022-06-08 17:04:30|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|8
1654707880000|2022-06-08 17:04:40|||||||||1
1654707900000|2022-06-08 17:05:00|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|6
1654707920000|2022-06-08 17:05:20|1079.8|1079.2|1080.3|1079.7|1080.3|1079.7|1079.8|1079.2|11
1654707930000|2022-06-08 17:05:30|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1080.1|1079.5|4
1654707940000|2022-06-08 17:05:40|||||||||11
1654707950000|2022-06-08 17:05:50|1079.8|1079.2|1080.1|1079.5|1080.1|1079.5|1079.8|1079.2|14
1654707960000|2022-06-08 17:06:00|1080|1079.4|1079.6|1079|1080|1079.4|1079.5|1078.9|10
1654707970000|2022-06-08 17:06:10|||||||||7
1654707980000|2022-06-08 17:06:20|1079.5|1078.9|1080.1|1079.5|1080.1|1079.5|1079.5|1078.9|14
1654707990000|2022-06-08 17:06:30|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|2
1654708020000|2022-06-08 17:07:00|1080.1|1079.5|1080.3|1079.7|1080.3|1079.7|1080.1|1079.5|20
1654708030000|2022-06-08 17:07:10|1080.4|1079.8|1080.3|1079.7|1080.7|1080.1|1080.3|1079.7|11
1654708040000|2022-06-08 17:07:20|||||||||1
1654708050000|2022-06-08 17:07:30|1080.4|1079.8|1080.3|1079.3|1080.5|1079.8|1080.3|1079.3|29
1654708060000|2022-06-08 17:07:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1654708070000|2022-06-08 17:07:50|1079.9|1078.9|1079.6|1079|1079.9|1079.2|1079.6|1078.9|17
1654708080000|2022-06-08 17:08:00|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|6
1654708090000|2022-06-08 17:08:10|||||||||5
1654708100000|2022-06-08 17:08:20|1079.2|1078.6|1079.5|1078.9|1079.5|1078.9|1079.2|1078.6|5
1654708120000|2022-06-08 17:08:40|||||||||5
1654708130000|2022-06-08 17:08:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|2
1654708140000|2022-06-08 17:09:00|1079.5|1078.9|1080.3|1079.7|1080.3|1079.7|1079.5|1078.9|9
1654708150000|2022-06-08 17:09:10|1080.2|1079.6|1079.9|1079.3|1080.2|1079.6|1079.9|1079.3|6
1654708160000|2022-06-08 17:09:20|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|23
1654708170000|2022-06-08 17:09:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|4
1654708180000|2022-06-08 17:09:40|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|4
1654708190000|2022-06-08 17:09:50|1080.5|1079.5|1080.3|1079.7|1080.5|1079.7|1080.3|1079.5|7
1654708200000|2022-06-08 17:10:00|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|5
1654708210000|2022-06-08 17:10:10|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.4|1079.8|21
1654708220000|2022-06-08 17:10:20|||||||||1
1654708230000|2022-06-08 17:10:30|1080.5|1079.9|1080.4|1079.8|1080.6|1080|1080.4|1079.8|4
1654708240000|2022-06-08 17:10:40|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.5|1079.9|10
1654708260000|2022-06-08 17:11:00|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.4|1079.8|15
1654708270000|2022-06-08 17:11:10|1080.7|1080.1|1080.9|1080.3|1081|1080.4|1080.7|1080.1|28
1654708280000|2022-06-08 17:11:20|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|3
1654708290000|2022-06-08 17:11:30|1080.9|1079.9|1080.9|1080.3|1080.9|1080.3|1080.6|1079.9|7
1654708300000|2022-06-08 17:11:40|1081.1|1080.5|1081.2|1080.6|1081.3|1080.7|1081.1|1080.5|20
1654708310000|2022-06-08 17:11:50|1081.9|1081.3|1081.8|1081.2|1082|1081.4|1081.7|1081.1|47
1654708320000|2022-06-08 17:12:00|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.5|1080.9|13
1654708330000|2022-06-08 17:12:10|1081.6|1081|1082.1|1081.5|1082.2|1081.6|1081.6|1081|15
1654708340000|2022-06-08 17:12:20|1082.2|1081.6|1082.1|1081.5|1082.3|1081.7|1082.1|1081.5|5
1654708350000|2022-06-08 17:12:30|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|3
1654708360000|2022-06-08 17:12:40|1081.8|1081.2|1082.1|1081.5|1082.1|1081.5|1081.8|1081.2|8
1654708370000|2022-06-08 17:12:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|4
1654708380000|2022-06-08 17:13:00|1081.9|1081.3|1081.7|1081.1|1081.9|1081.3|1081.7|1081.1|10
1654708390000|2022-06-08 17:13:10|1081.8|1081.2|1082|1081.4|1082|1081.4|1081.8|1081.2|2
1654708400000|2022-06-08 17:13:20|1081.9|1081.3|1081.9|1081.3|1082|1081.4|1081.9|1081.3|1
1654708410000|2022-06-08 17:13:30|1081.8|1081.2|1082.1|1081.5|1082.2|1081.6|1081.8|1081.2|32
1654708420000|2022-06-08 17:13:40|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.8|1081.2|3
1654708430000|2022-06-08 17:13:50|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.8|1081.2|11
1654708440000|2022-06-08 17:14:00|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081.3|1080.7|26
1654708450000|2022-06-08 17:14:10|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081|12
1654708460000|2022-06-08 17:14:20|1081.9|1081.3|1082|1081.4|1082.1|1081.5|1081.9|1081.3|6
1654708470000|2022-06-08 17:14:30|1081.9|1081.3|1082.2|1081.2|1082.2|1081.5|1081.8|1081.2|6
1654708480000|2022-06-08 17:14:40|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|2
1654708490000|2022-06-08 17:14:50|||||||||5
1654708500000|2022-06-08 17:15:00|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.5|1080.9|22
1654708510000|2022-06-08 17:15:10|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.3|1080.7|4
1654708520000|2022-06-08 17:15:20|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|7
1654708530000|2022-06-08 17:15:30|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|5
1654708540000|2022-06-08 17:15:40|||||||||5
1654708550000|2022-06-08 17:15:50|||||||||7
1654708560000|2022-06-08 17:16:00|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|8
1654708570000|2022-06-08 17:16:10|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1
1654708580000|2022-06-08 17:16:20|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|4
1654708590000|2022-06-08 17:16:30|1081.5|1080.9|1081.7|1081.1|1081.7|1081.1|1081.5|1080.9|7
1654708600000|2022-06-08 17:16:40|1081.8|1081.2|1082.1|1081.5|1082.2|1081.6|1081.8|1081.2|11
1654708610000|2022-06-08 17:16:50|1081.8|1081.2|1081.7|1081.1|1082|1081.4|1081.7|1081.1|63
1654708620000|2022-06-08 17:17:00|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.4|1080.8|60
1654708630000|2022-06-08 17:17:10|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|11
1654708640000|2022-06-08 17:17:20|||||||||40
1654708650000|2022-06-08 17:17:30|||||||||11
1654708660000|2022-06-08 17:17:40|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|4
1654708670000|2022-06-08 17:17:50|1081.5|1080.9|1080.9|1080.3|1081.5|1080.9|1080.8|1080.2|21
1654708680000|2022-06-08 17:18:00|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|12
1654708690000|2022-06-08 17:18:10|1080.7|1080.1|1080.3|1079.7|1080.7|1080.1|1080.3|1079.7|10
1654708700000|2022-06-08 17:18:20|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|10
1654708710000|2022-06-08 17:18:30|||||||||5
1654708720000|2022-06-08 17:18:40|1080.7|1079.8|1080.3|1079.7|1080.7|1079.8|1080.2|1079.6|0
1654708730000|2022-06-08 17:18:50|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|11
1654708740000|2022-06-08 17:19:00|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|15
1654708750000|2022-06-08 17:19:10|1079.7|1079.1|1079.3|1078.7|1079.7|1079.1|1079.2|1078.6|3
1654708760000|2022-06-08 17:19:20|1079.5|1078.5|1079.6|1079|1079.7|1079|1079.3|1078.5|7
1654708770000|2022-06-08 17:19:30|||||||||4
1654708780000|2022-06-08 17:19:40|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|8
1654708790000|2022-06-08 17:19:50|1080.1|1079.5|1080.8|1080.2|1080.8|1080.2|1080.1|1079.5|12
1654708800000|2022-06-08 17:20:00|1080.9|1079.9|1080.6|1080|1080.9|1080.1|1080.6|1079.9|6
1654708810000|2022-06-08 17:20:10|1080.8|1080.2|1080.3|1079.7|1080.9|1080.2|1080.3|1079.7|11
1654708820000|2022-06-08 17:20:20|||||||||1
1654708830000|2022-06-08 17:20:30|1080.2|1079.3|1080.5|1079.9|1080.7|1079.9|1080.2|1079.3|10
1654708840000|2022-06-08 17:20:40|1080.6|1080|1080.7|1079.7|1080.7|1080|1080.3|1079.7|9
1654708850000|2022-06-08 17:20:50|1080.5|1079.9|1080.5|1079.9|1080.8|1080.1|1080.5|1079.8|2
1654708860000|2022-06-08 17:21:00|1080.7|1080.1|1080.7|1080.1|1080.8|1080.2|1080.6|1080|9
1654708870000|2022-06-08 17:21:10|||||||||2
1654708880000|2022-06-08 17:21:20|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.7|1080.1|1
1654708890000|2022-06-08 17:21:30|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|8
1654708900000|2022-06-08 17:21:40|||||||||1
1654708910000|2022-06-08 17:21:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|9
1654708920000|2022-06-08 17:22:00|1080.7|1080.1|1080.8|1080.2|1080.8|1080.2|1080.6|1080|19
1654708930000|2022-06-08 17:22:10|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1654708940000|2022-06-08 17:22:20|1081.3|1080.7|1081.1|1080.5|1081.4|1080.7|1081.1|1080.4|8
1654708950000|2022-06-08 17:22:30|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|11
1654708970000|2022-06-08 17:22:50|||||||||4
1654708980000|2022-06-08 17:23:00|||||||||7
1654708990000|2022-06-08 17:23:10|1081.1|1080.5|1081.3|1080.7|1081.3|1080.7|1081.1|1080.5|11
1654709000000|2022-06-08 17:23:20|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|7
1654709010000|2022-06-08 17:23:30|1082.1|1081.5|1081.8|1081.2|1082.1|1081.5|1081.8|1081.2|13
1654709020000|2022-06-08 17:23:40|1081.9|1081.3|1081.7|1081.1|1081.9|1081.3|1081.7|1081.1|1
1654709030000|2022-06-08 17:23:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|13
1654709040000|2022-06-08 17:24:00|||||||||14
1654709050000|2022-06-08 17:24:10|1081.7|1081.1|1082.1|1081.5|1082.1|1081.5|1081.7|1081.1|6
1654709070000|2022-06-08 17:24:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.4|10
1654709080000|2022-06-08 17:24:40|1082.3|1081.7|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|6
1654709090000|2022-06-08 17:24:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.4|7
1654709100000|2022-06-08 17:25:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|14
1654709110000|2022-06-08 17:25:10|1082.5|1081.9|1082.3|1081.7|1082.6|1082|1082.3|1081.7|15
1654709120000|2022-06-08 17:25:20|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|2
1654709130000|2022-06-08 17:25:30|||||||||10
1654709140000|2022-06-08 17:25:40|1082.4|1081.8|1082.5|1081.9|1082.5|1081.9|1082.3|1081.7|3
1654709150000|2022-06-08 17:25:50|1082.3|1081.7|1083.4|1082.4|1083.4|1082.6|1082.3|1081.7|20
1654709160000|2022-06-08 17:26:00|1083.2|1082.6|1083.1|1082.5|1083.4|1082.7|1083.1|1082.4|8
1654709170000|2022-06-08 17:26:10|1083.2|1082.6|1083.3|1082.7|1083.4|1082.8|1083.2|1082.6|5
1654709180000|2022-06-08 17:26:20|1083.4|1082.8|1083.8|1083.2|1083.8|1083.2|1083.3|1082.7|18
1654709190000|2022-06-08 17:26:30|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|7
1654709200000|2022-06-08 17:26:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1654709210000|2022-06-08 17:26:50|1084.1|1083.5|1083.6|1083|1084.1|1083.5|1083.6|1083|17
1654709220000|2022-06-08 17:27:00|1083.8|1083.2|1083.3|1082.7|1083.8|1083.2|1083.3|1082.7|37
1654709230000|2022-06-08 17:27:10|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.2|1082.6|6
1654709240000|2022-06-08 17:27:20|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.4|7
1654709250000|2022-06-08 17:27:30|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|8
1654709260000|2022-06-08 17:27:40|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|2
1654709270000|2022-06-08 17:27:50|||||||||2
1654709280000|2022-06-08 17:28:00|||||||||15
1654709310000|2022-06-08 17:28:30|||||||||6
1654709320000|2022-06-08 17:28:40|||||||||2
1654709330000|2022-06-08 17:28:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|13
1654709340000|2022-06-08 17:29:00|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.9|1083.3|31
1654709350000|2022-06-08 17:29:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|3
1654709360000|2022-06-08 17:29:20|1083.4|1082.8|1083.1|1082.5|1083.4|1082.8|1083.1|1082.5|37
1654709370000|2022-06-08 17:29:30|1083.3|1082.7|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|6
1654709380000|2022-06-08 17:29:40|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|4
1654709390000|2022-06-08 17:29:50|||||||||7
1654709400000|2022-06-08 17:30:00|1083.1|1082.5|1083.1|1082.5|1083.2|1082.6|1083|1082.4|12
1654709410000|2022-06-08 17:30:10|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|8
1654709420000|2022-06-08 17:30:20|1083.3|1082.7|1083|1082.4|1083.3|1082.7|1083|1082.4|6
1654709430000|2022-06-08 17:30:30|1083.1|1082.5|1083.3|1082.3|1083.3|1082.6|1083.1|1082.3|9
1654709440000|2022-06-08 17:30:40|1083.1|1082.5|1083.4|1082.8|1083.4|1082.8|1082.9|1082.3|8
1654709450000|2022-06-08 17:30:50|1083.3|1082.7|1083.6|1083|1083.6|1083|1083.3|1082.7|44
1654709460000|2022-06-08 17:31:00|||||||||4
1654709470000|2022-06-08 17:31:10|1083.7|1083.1|1083.3|1082.7|1083.9|1083.3|1083.3|1082.7|24
1654709480000|2022-06-08 17:31:20|1083.2|1082.6|1083.1|1082.5|1083.3|1082.7|1083.1|1082.5|1
1654709490000|2022-06-08 17:31:30|||||||||10
1654709500000|2022-06-08 17:31:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|2
1654709510000|2022-06-08 17:31:50|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.8|1082.2|2
1654709520000|2022-06-08 17:32:00|||||||||7
1654709530000|2022-06-08 17:32:10|1082.9|1082.3|1083.1|1082.5|1083.2|1082.6|1082.9|1082.3|10
1654709540000|2022-06-08 17:32:20|1083.2|1082.6|1083.6|1083|1083.6|1083|1083.2|1082.6|3
1654709550000|2022-06-08 17:32:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|3
1654709560000|2022-06-08 17:32:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|7
1654709570000|2022-06-08 17:32:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1654709580000|2022-06-08 17:33:00|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|6
1654709590000|2022-06-08 17:33:10|||||||||10
1654709600000|2022-06-08 17:33:20|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|2
1654709610000|2022-06-08 17:33:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|7
1654709620000|2022-06-08 17:33:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|7
1654709630000|2022-06-08 17:33:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|2
1654709640000|2022-06-08 17:34:00|1083.4|1082.8|1083.7|1083.1|1083.7|1083.1|1083.4|1082.8|6
1654709650000|2022-06-08 17:34:10|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|11
1654709660000|2022-06-08 17:34:20|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1
1654709670000|2022-06-08 17:34:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|24
1654709680000|2022-06-08 17:34:40|1084.3|1083.7|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|0
1654709690000|2022-06-08 17:34:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|8
1654709700000|2022-06-08 17:35:00|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|8
1654709710000|2022-06-08 17:35:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|3
1654709720000|2022-06-08 17:35:20|1084.2|1083.6|1084.1|1083.5|1084.3|1083.6|1084.1|1083.3|2
1654709730000|2022-06-08 17:35:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|8
1654709740000|2022-06-08 17:35:40|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|5
1654709750000|2022-06-08 17:35:50|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.2|1083.6|0
1654709760000|2022-06-08 17:36:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084|1083.4|13
1654709770000|2022-06-08 17:36:10|1084|1083.4|1084.1|1083.5|1084.4|1083.5|1084|1083.3|4
1654709780000|2022-06-08 17:36:20|1084|1083.4|1084|1083.4|1084|1083.4|1083.8|1083.2|6
1654709790000|2022-06-08 17:36:30|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|7
1654709800000|2022-06-08 17:36:40|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.1|1083.5|4
1654709810000|2022-06-08 17:36:50|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|5
1654709820000|2022-06-08 17:37:00|1084.3|1083.7|1084.6|1084|1084.6|1084|1084.3|1083.7|11
1654709830000|2022-06-08 17:37:10|1084.7|1084.1|1084.8|1084.2|1084.9|1084.3|1084.7|1084.1|8
1654709840000|2022-06-08 17:37:20|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|4
1654709850000|2022-06-08 17:37:30|1085.2|1084.6|1085.6|1085|1085.8|1085.2|1085.2|1084.6|37
1654709860000|2022-06-08 17:37:40|1085.3|1084.7|1085.1|1084.5|1085.7|1084.7|1084.8|1084.2|12
1654709870000|2022-06-08 17:37:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|1
1654709880000|2022-06-08 17:38:00|1085.1|1084.5|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|12
1654709890000|2022-06-08 17:38:10|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.3|1083.7|6
1654709900000|2022-06-08 17:38:20|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.6|1084|15
1654709910000|2022-06-08 17:38:30|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|8
1654709920000|2022-06-08 17:38:40|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|2
1654709930000|2022-06-08 17:38:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085|1084.4|1
1654709940000|2022-06-08 17:39:00|1085.2|1084.6|1085.7|1085.1|1085.7|1085.1|1085.1|1084.5|15
1654709950000|2022-06-08 17:39:10|1085.5|1084.9|1085.6|1085|1085.6|1085|1085.5|1084.9|3
1654709960000|2022-06-08 17:39:20|1085.5|1084.9|1085.3|1084.7|1085.5|1084.9|1085.3|1084.7|23
1654709970000|2022-06-08 17:39:30|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085|1084.4|33
1654709980000|2022-06-08 17:39:40|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|3
1654709990000|2022-06-08 17:39:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|4
1654710000000|2022-06-08 17:40:00|1084.9|1084.3|1085.1|1084.5|1085.1|1084.5|1084.9|1084.3|14
1654710010000|2022-06-08 17:40:10|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|0
1654710020000|2022-06-08 17:40:20|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|4
1654710030000|2022-06-08 17:40:30|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1085|1084.4|31
1654710040000|2022-06-08 17:40:40|||||||||1
1654710050000|2022-06-08 17:40:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|11
1654710060000|2022-06-08 17:41:00|1085.1|1084.5|1085.3|1084.7|1085.6|1085|1085.1|1084.5|12
1654710070000|2022-06-08 17:41:10|||||||||1
1654710080000|2022-06-08 17:41:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|3
1654710090000|2022-06-08 17:41:30|1085|1084.4|1085|1084.4|1085|1084.4|1084.8|1084.2|26
1654710100000|2022-06-08 17:41:40|1085.1|1084.5|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|8
1654710110000|2022-06-08 17:41:50|||||||||2
1654710120000|2022-06-08 17:42:00|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|8
1654710130000|2022-06-08 17:42:10|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|5
1654710140000|2022-06-08 17:42:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1
1654710150000|2022-06-08 17:42:30|||||||||7
1654710170000|2022-06-08 17:42:50|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|8
1654710180000|2022-06-08 17:43:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|7
1654710190000|2022-06-08 17:43:10|1085.3|1084.7|1085|1084.4|1085.3|1084.7|1084.7|1084.1|10
1654710200000|2022-06-08 17:43:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|6
1654710210000|2022-06-08 17:43:30|||||||||27
1654710220000|2022-06-08 17:43:40|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|9
1654710230000|2022-06-08 17:43:50|1085.1|1084.5|1085|1084.4|1085.2|1084.6|1085|1084.4|2
1654710240000|2022-06-08 17:44:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|9
1654710250000|2022-06-08 17:44:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|4
1654710260000|2022-06-08 17:44:20|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|7
1654710270000|2022-06-08 17:44:30|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|13
1654710280000|2022-06-08 17:44:40|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|1
1654710290000|2022-06-08 17:44:50|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|6
1654710300000|2022-06-08 17:45:00|||||||||27
1654710310000|2022-06-08 17:45:10|||||||||5
1654710320000|2022-06-08 17:45:20|1085.1|1084.5|1085.5|1084.9|1085.5|1084.9|1085.1|1084.5|8
1654710330000|2022-06-08 17:45:30|1085.6|1085|1085.6|1085|1085.6|1085|1085.4|1084.8|21
1654710340000|2022-06-08 17:45:40|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1085.8|1085.2|5
1654710350000|2022-06-08 17:45:50|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1085.9|1085.3|3
1654710360000|2022-06-08 17:46:00|1085.9|1085.3|1085.6|1085|1085.9|1085.3|1085.6|1085|10
1654710370000|2022-06-08 17:46:10|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|8
1654710380000|2022-06-08 17:46:20|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|3
1654710390000|2022-06-08 17:46:30|||||||||5
1654710400000|2022-06-08 17:46:40|1085.8|1085.2|1085.6|1085|1085.8|1085.2|1085.6|1085|5
1654710410000|2022-06-08 17:46:50|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.6|1084.8|7
1654710420000|2022-06-08 17:47:00|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|4
1654710430000|2022-06-08 17:47:10|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.6|1085|3
1654710440000|2022-06-08 17:47:20|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|6
1654710450000|2022-06-08 17:47:30|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|30
1654710460000|2022-06-08 17:47:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1654710470000|2022-06-08 17:47:50|1085.8|1085.2|1085.8|1085.2|1085.9|1085.3|1085.7|1085.1|4
1654710480000|2022-06-08 17:48:00|1086.5|1085.9|1086.5|1085.9|1086.6|1086|1086.5|1085.9|8
1654710490000|2022-06-08 17:48:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.5|1085.9|11
1654710500000|2022-06-08 17:48:20|1086.7|1085.7|1086.6|1086|1086.7|1086|1086.6|1085.7|1
1654710510000|2022-06-08 17:48:30|||||||||6
1654710520000|2022-06-08 17:48:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654710530000|2022-06-08 17:48:50|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|13
1654710540000|2022-06-08 17:49:00|1086.3|1085.7|1086.1|1085.5|1086.3|1085.7|1086.1|1085.5|24
1654710550000|2022-06-08 17:49:10|||||||||3
1654710560000|2022-06-08 17:49:20|||||||||4
1654710570000|2022-06-08 17:49:30|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|35
1654710580000|2022-06-08 17:49:40|||||||||9
1654710590000|2022-06-08 17:49:50|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|11
1654710600000|2022-06-08 17:50:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|7
1654710610000|2022-06-08 17:50:10|||||||||1
1654710620000|2022-06-08 17:50:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|3
1654710630000|2022-06-08 17:50:30|||||||||8
1654710640000|2022-06-08 17:50:40|||||||||2
1654710650000|2022-06-08 17:50:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|8
1654710660000|2022-06-08 17:51:00|1085.3|1084.7|1085.7|1085.1|1085.7|1085.1|1085.3|1084.7|15
1654710670000|2022-06-08 17:51:10|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.6|1085|5
1654710680000|2022-06-08 17:51:20|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.6|1085|2
1654710690000|2022-06-08 17:51:30|||||||||16
1654710700000|2022-06-08 17:51:40|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.6|1085|0
1654710710000|2022-06-08 17:51:50|||||||||11
1654710720000|2022-06-08 17:52:00|||||||||10
1654710730000|2022-06-08 17:52:10|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.5|1084.9|9
1654710740000|2022-06-08 17:52:20|||||||||2
1654710750000|2022-06-08 17:52:30|||||||||8
1654710760000|2022-06-08 17:52:40|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|2
1654710770000|2022-06-08 17:52:50|1085.8|1085.2|1085.8|1085.2|1085.9|1085.3|1085.8|1085.2|1
1654710780000|2022-06-08 17:53:00|1085.9|1085.3|1085.8|1085.2|1085.9|1085.3|1085.8|1085.2|6
1654710790000|2022-06-08 17:53:10|1085.7|1085.1|1085.8|1085.2|1085.9|1085.3|1085.7|1085.1|9
1654710800000|2022-06-08 17:53:20|1085.9|1085.3|1085.7|1085.1|1085.9|1085.3|1085.5|1084.9|28
1654710810000|2022-06-08 17:53:30|||||||||44
1654710820000|2022-06-08 17:53:40|1085.8|1085.2|1086.1|1085.5|1086.1|1085.5|1085.8|1085.2|13
1654710830000|2022-06-08 17:53:50|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|6
1654710840000|2022-06-08 17:54:00|||||||||4
1654710850000|2022-06-08 17:54:10|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|6
1654710870000|2022-06-08 17:54:30|||||||||8
1654710880000|2022-06-08 17:54:40|||||||||1
1654710890000|2022-06-08 17:54:50|1085.9|1085.3|1086.1|1085.5|1086.1|1085.5|1085.9|1085.3|13
1654710900000|2022-06-08 17:55:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|4
1654710910000|2022-06-08 17:55:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|7
1654710920000|2022-06-08 17:55:20|||||||||3
1654710930000|2022-06-08 17:55:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|22
1654710940000|2022-06-08 17:55:40|1086.5|1085.9|1086.6|1086|1086.6|1086|1086.5|1085.9|6
1654710950000|2022-06-08 17:55:50|||||||||8
1654710960000|2022-06-08 17:56:00|1086.7|1086.1|1086.4|1085.8|1086.8|1086.2|1086.4|1085.8|18
1654710970000|2022-06-08 17:56:10|1086.5|1085.9|1086.1|1085.5|1086.5|1085.9|1086.1|1085.5|9
1654710980000|2022-06-08 17:56:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|4
1654710990000|2022-06-08 17:56:30|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.3|1085.7|23
1654711000000|2022-06-08 17:56:40|||||||||1
1654711010000|2022-06-08 17:56:50|1086.5|1085.9|1086.6|1086|1086.6|1086|1086.5|1085.9|0
1654711020000|2022-06-08 17:57:00|||||||||11
1654711030000|2022-06-08 17:57:10|1086.5|1085.9|1086.5|1085.9|1086.6|1086|1086.5|1085.9|4
1654711040000|2022-06-08 17:57:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.5|1085.9|9
1654711050000|2022-06-08 17:57:30|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|30
1654711060000|2022-06-08 17:57:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|25
1654711070000|2022-06-08 17:57:50|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|1
1654711080000|2022-06-08 17:58:00|1086.2|1085.6|1086.5|1085.9|1086.5|1085.9|1086.2|1085.6|11
1654711090000|2022-06-08 17:58:10|1086.4|1085.8|1086.2|1085.6|1086.5|1085.9|1086.2|1085.6|8
1654711100000|2022-06-08 17:58:20|1086.4|1085.8|1086.4|1085.8|1086.5|1085.9|1086.3|1085.7|2
1654711110000|2022-06-08 17:58:30|1086.3|1085.7|1086.4|1085.8|1086.5|1085.9|1086.2|1085.6|6
1654711120000|2022-06-08 17:58:40|1086.5|1085.9|1086.8|1086.2|1086.8|1086.2|1086.5|1085.9|8
1654711130000|2022-06-08 17:58:50|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|2
1654711140000|2022-06-08 17:59:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|3
1654711150000|2022-06-08 17:59:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.7|1086.1|19
1654711160000|2022-06-08 17:59:20|||||||||1
1654711170000|2022-06-08 17:59:30|1086.9|1086.3|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|25
1654711180000|2022-06-08 17:59:40|1087|1086.4|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|8
1654711190000|2022-06-08 17:59:50|1086.9|1086.3|1087|1086.4|1087.2|1086.6|1086.9|1086.3|2
1654711200000|2022-06-08 18:00:00|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1086.8|1086.2|10
1654711210000|2022-06-08 18:00:10|1086.9|1086.3|1087.2|1086.2|1087.2|1086.5|1086.8|1086.1|27
1654711220000|2022-06-08 18:00:20|1087.1|1086.1|1087.2|1086.2|1087.2|1086.4|1086.8|1086.1|15
1654711230000|2022-06-08 18:00:30|1087.1|1086.1|1086.8|1086.2|1087.1|1086.2|1086.8|1086.1|7
1654711240000|2022-06-08 18:00:40|1087|1086|1086.2|1085.6|1087|1086.2|1086.2|1085.6|5
1654711250000|2022-06-08 18:00:50|||||||||4
1654711260000|2022-06-08 18:01:00|1086.3|1085.7|1085.7|1085.1|1086.3|1085.7|1085.7|1085.1|23
1654711270000|2022-06-08 18:01:10|1085.6|1085|1085.3|1084.7|1085.6|1085|1085.3|1084.7|3
1654711280000|2022-06-08 18:01:20|||||||||1
1654711290000|2022-06-08 18:01:30|||||||||30
1654711300000|2022-06-08 18:01:40|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|3
1654711310000|2022-06-08 18:01:50|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.5|1084.9|10
1654711320000|2022-06-08 18:02:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|6
1654711330000|2022-06-08 18:02:10|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|23
1654711340000|2022-06-08 18:02:20|1085.9|1085.3|1085.5|1084.9|1085.9|1085.3|1085.5|1084.9|6
1654711350000|2022-06-08 18:02:30|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|20
1654711360000|2022-06-08 18:02:40|1085.6|1085|1085.4|1084.8|1085.6|1085|1085.4|1084.8|16
1654711370000|2022-06-08 18:02:50|1085.5|1084.9|1086.6|1086|1086.6|1086|1085.5|1084.9|17
1654711380000|2022-06-08 18:03:00|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.6|1086|9
1654711390000|2022-06-08 18:03:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654711400000|2022-06-08 18:03:20|||||||||1
1654711410000|2022-06-08 18:03:30|||||||||22
1654711420000|2022-06-08 18:03:40|1086.5|1085.9|1086.4|1085.8|1086.7|1086.1|1086.4|1085.8|14
1654711430000|2022-06-08 18:03:50|1086.5|1085.9|1086.6|1086|1086.7|1086.1|1086.5|1085.9|1
1654711440000|2022-06-08 18:04:00|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|12
1654711450000|2022-06-08 18:04:10|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|19
1654711460000|2022-06-08 18:04:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|2
1654711470000|2022-06-08 18:04:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|5
1654711480000|2022-06-08 18:04:40|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1654711490000|2022-06-08 18:04:50|1086.2|1085.6|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|11
1654711500000|2022-06-08 18:05:00|1086.3|1085.7|1085.9|1085.3|1086.3|1085.7|1085.9|1085.3|13
1654711510000|2022-06-08 18:05:10|1085.6|1085|1085.3|1084.7|1085.6|1085|1085.3|1084.7|24
1654711520000|2022-06-08 18:05:20|||||||||10
1654711530000|2022-06-08 18:05:30|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1085|1084.4|92
1654711540000|2022-06-08 18:05:40|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|15
1654711550000|2022-06-08 18:05:50|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.4|1083.8|52
1654711560000|2022-06-08 18:06:00|1084.8|1084.2|1084.7|1084.1|1085.3|1084.6|1084.4|1083.8|57
1654711570000|2022-06-08 18:06:10|1085.2|1084.6|1085.7|1085.1|1085.7|1085.1|1085.2|1084.6|25
1654711580000|2022-06-08 18:06:20|1086.5|1085|1085.7|1085.1|1086.5|1085.6|1085.7|1085|38
1654711590000|2022-06-08 18:06:30|1085.9|1085.3|1086|1085.4|1086.1|1085.5|1085.9|1085.3|53
1654711600000|2022-06-08 18:06:40|1086.1|1085.5|1086.2|1085.6|1086.3|1085.7|1086|1085.4|15
1654711610000|2022-06-08 18:06:50|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|9
1654711620000|2022-06-08 18:07:00|1086.2|1085.6|1086.2|1085.6|1086.3|1085.7|1086.1|1085.5|33
1654711630000|2022-06-08 18:07:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|7
1654711640000|2022-06-08 18:07:20|1085.7|1085.1|1085.4|1084.8|1085.7|1085.1|1085.4|1084.8|15
1654711650000|2022-06-08 18:07:30|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|38
1654711660000|2022-06-08 18:07:40|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|7
1654711670000|2022-06-08 18:07:50|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.9|3
1654711680000|2022-06-08 18:08:00|1086.2|1085.6|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|75
1654711690000|2022-06-08 18:08:10|1086.1|1085.5|1086|1085.4|1086.2|1085.6|1086|1085.4|645
1654711700000|2022-06-08 18:08:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|3
1654711710000|2022-06-08 18:08:30|||||||||20
1654711720000|2022-06-08 18:08:40|||||||||25
1654711730000|2022-06-08 18:08:50|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1085.8|1085.2|24
1654711740000|2022-06-08 18:09:00|||||||||12
1654711750000|2022-06-08 18:09:10|||||||||39
1654711760000|2022-06-08 18:09:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|25
1654711770000|2022-06-08 18:09:30|1086.6|1086|1087.4|1086.8|1087.4|1086.8|1086.4|1085.8|59
1654711780000|2022-06-08 18:09:40|1087.2|1086.6|1087.1|1086.5|1087.4|1086.8|1087|1086.4|27
1654711790000|2022-06-08 18:09:50|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087|1086.4|26
1654711800000|2022-06-08 18:10:00|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|28
1654711810000|2022-06-08 18:10:10|1086.9|1086.3|1086.7|1086.1|1086.9|1086.3|1086.5|1085.9|48
1654711820000|2022-06-08 18:10:20|||||||||45
1654711830000|2022-06-08 18:10:30|1086.8|1086.2|1086.7|1086.1|1086.8|1086.2|1086.7|1086.1|71
1654711840000|2022-06-08 18:10:40|1086.5|1085.9|1086|1085.4|1086.5|1085.9|1086|1085.4|23
1654711850000|2022-06-08 18:10:50|1085.7|1085.1|1085.7|1085.1|1085.8|1085.2|1085.6|1085|57
1654711860000|2022-06-08 18:11:00|||||||||26
1654711870000|2022-06-08 18:11:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|43
1654711880000|2022-06-08 18:11:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|32
1654711890000|2022-06-08 18:11:30|1085.9|1085.3|1085|1084.4|1085.9|1085.3|1085|1084.4|55
1654711900000|2022-06-08 18:11:40|1085.1|1084.5|1084.5|1083.9|1085.4|1084.8|1084.5|1083.8|44
1654711910000|2022-06-08 18:11:50|1084.6|1084|1084.6|1084|1084.8|1084.2|1084.6|1084|25
1654711920000|2022-06-08 18:12:00|1084.7|1084.1|1084.4|1083.8|1084.9|1084.3|1084.4|1083.8|38
1654711930000|2022-06-08 18:12:10|1084.5|1083.9|1084.4|1083.8|1084.7|1083.9|1084.4|1083.7|49
1654711940000|2022-06-08 18:12:20|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.5|1083.9|95
1654711950000|2022-06-08 18:12:30|1084.8|1084.2|1084.7|1084.1|1085|1084.2|1084.7|1083.9|57
1654711960000|2022-06-08 18:12:40|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|52
1654711970000|2022-06-08 18:12:50|1084.1|1083.5|1084|1083.4|1084.4|1083.5|1083.9|1083.3|71
1654711980000|2022-06-08 18:13:00|1083.8|1083.2|1083.8|1083.2|1084.2|1083.4|1083.8|1082.9|56
1654711990000|2022-06-08 18:13:10|1083.7|1083.1|1083.5|1082.9|1083.8|1083.1|1083.5|1082.8|169
1654712000000|2022-06-08 18:13:20|1083.4|1082.8|1083.6|1083|1083.7|1083.1|1083.2|1082.6|83
1654712010000|2022-06-08 18:13:30|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.5|1082.9|69
1654712020000|2022-06-08 18:13:40|1083.7|1083.1|1083.5|1082.9|1083.7|1083.1|1083.5|1082.9|69
1654712030000|2022-06-08 18:13:50|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.1|1082.5|110
1654712040000|2022-06-08 18:14:00|1083.3|1082.7|1084.3|1083.7|1084.5|1083.9|1083.1|1082.5|417
1654712050000|2022-06-08 18:14:10|1084.4|1083.8|1084.8|1084.2|1085.4|1084.8|1084.1|1083.5|406
1654712060000|2022-06-08 18:14:20|1084.6|1084|1083.9|1083.3|1084.7|1084.1|1083.8|1083.2|514
1654712070000|2022-06-08 18:14:30|1084.5|1083.9|1085.1|1084.5|1085.3|1084.7|1084.5|1083.9|322
1654712080000|2022-06-08 18:14:40|1085|1084.4|1085.5|1084.9|1085.5|1084.9|1084.7|1084.1|437
1654712090000|2022-06-08 18:14:50|1085.4|1084.8|1086|1085.4|1086.1|1085.5|1085.4|1084.8|330
1654712100000|2022-06-08 18:15:00|1085.8|1085.2|1085.3|1084.7|1086|1085.4|1085.3|1084.7|28
1654712110000|2022-06-08 18:15:10|1085.1|1084.5|1084.8|1084.2|1085.2|1084.5|1084.6|1083.8|9
1654712120000|2022-06-08 18:15:20|1085.1|1084.5|1084.8|1084.2|1085.1|1084.5|1084.8|1084.2|23
1654712130000|2022-06-08 18:15:30|1084.9|1084.3|1085|1084.4|1085.1|1084.5|1084.8|1084.2|5
1654712140000|2022-06-08 18:15:40|1085.1|1084.5|1085.1|1084.5|1085.2|1084.6|1085|1084.4|50
1654712150000|2022-06-08 18:15:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|3
1654712160000|2022-06-08 18:16:00|1085.1|1084.5|1084.8|1084.2|1085.3|1084.5|1084.8|1084.2|35
1654712170000|2022-06-08 18:16:10|1084.4|1083.8|1084.7|1084.1|1084.7|1084.1|1084.4|1083.8|10
1654712180000|2022-06-08 18:16:20|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|6
1654712190000|2022-06-08 18:16:30|||||||||4
1654712200000|2022-06-08 18:16:40|1084.8|1084.2|1085.6|1085|1085.7|1085.1|1084.7|1084.1|91
1654712210000|2022-06-08 18:16:50|1085.3|1084.7|1085.7|1085.1|1085.7|1085.1|1085.3|1084.7|63
1654712220000|2022-06-08 18:17:00|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.3|1084.7|7
1654712230000|2022-06-08 18:17:10|1085.3|1084.7|1085.5|1084.9|1085.5|1084.9|1085.3|1084.7|64
1654712240000|2022-06-08 18:17:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|37
1654712250000|2022-06-08 18:17:30|1085.5|1084.9|1085.9|1085.3|1085.9|1085.3|1085.4|1084.7|9
1654712260000|2022-06-08 18:17:40|1085.8|1084.8|1085.4|1084.8|1085.8|1084.9|1085.4|1084.8|84
1654712270000|2022-06-08 18:17:50|1085.5|1084.9|1085.8|1085.2|1085.8|1085.2|1085.5|1084.8|28
1654712280000|2022-06-08 18:18:00|1085.9|1085.3|1086|1085.4|1086.1|1085.5|1085.8|1085.2|52
1654712290000|2022-06-08 18:18:10|1085.8|1085.2|1086.4|1085.8|1086.6|1085.8|1085.8|1085.2|84
1654712300000|2022-06-08 18:18:20|1086.5|1085.9|1086.8|1086.2|1086.8|1086.2|1086.5|1085.9|4
1654712310000|2022-06-08 18:18:30|||||||||4
1654712320000|2022-06-08 18:18:40|1086.6|1086|1086.5|1085.5|1086.6|1086|1086.3|1085.5|7
1654712330000|2022-06-08 18:18:50|1086.3|1085.7|1085.8|1085.2|1086.5|1085.7|1085.8|1085.2|28
1654712340000|2022-06-08 18:19:00|1085.9|1085.3|1086.1|1085.5|1086.1|1085.5|1085.9|1085.1|11
1654712350000|2022-06-08 18:19:10|1086|1085.4|1085.9|1085.3|1086.3|1085.5|1085.8|1085.2|10
1654712360000|2022-06-08 18:19:20|1085.8|1085.2|1085.8|1085.2|1086.1|1085.3|1085.8|1085.1|3
1654712370000|2022-06-08 18:19:30|1085.7|1085.1|1085.5|1084.9|1085.9|1085.1|1085.5|1084.9|10
1654712380000|2022-06-08 18:19:40|1085.6|1085|1085.2|1084.6|1085.6|1085|1085.1|1084.5|9
1654712390000|2022-06-08 18:19:50|1085.4|1084.4|1085.2|1084.6|1085.8|1084.8|1085.1|1084.3|507
1654732800000|2022-06-09 00:00:00|1089.4|1088.8|1089.1|1088.1|1089.4|1088.8|1088.4|1087.4|16
1654732810000|2022-06-09 00:00:10|1088.9|1088.3|1090.8|1089.8|1092|1091|1088.9|1088.3|770
1654732820000|2022-06-09 00:00:20|1091.1|1089.6|1091.2|1090.6|1091.2|1090.6|1089.8|1089|19
1654732830000|2022-06-09 00:00:30|1091.4|1089.9|1092.4|1091.4|1092.4|1091.4|1091|1089.9|18
1654732840000|2022-06-09 00:00:40|1092.3|1091.3|1091.3|1090.7|1092.3|1091.3|1091.3|1090.7|7
1654732850000|2022-06-09 00:00:50|1091.4|1089.8|1090.7|1089.7|1091.4|1090.3|1090.7|1089.6|6
1654732860000|2022-06-09 00:01:00|1090.6|1090|1091.2|1090.2|1091.2|1090.3|1090.6|1090|3
1654732880000|2022-06-09 00:01:20|1091.1|1090.6|1091.1|1090.5|1091.1|1090.6|1091.1|1090.5|1
1654732890000|2022-06-09 00:01:30|1091.3|1090.7|1091.5|1090.9|1091.5|1090.9|1091.3|1090.7|8
1654732900000|2022-06-09 00:01:40|1091.6|1090.1|1090.7|1089.7|1091.6|1090.3|1090.4|1089.6|10
1654732910000|2022-06-09 00:01:50|1090.6|1090|1090.7|1089.7|1090.9|1090.3|1090.4|1089.7|21
1654732920000|2022-06-09 00:02:00|1091.1|1089.6|1090.6|1089.1|1091.1|1090.1|1090.6|1089.1|5
1654732930000|2022-06-09 00:02:10|1090.5|1089.5|1090.4|1089.4|1090.5|1089.5|1090.4|1089.4|0
1654732940000|2022-06-09 00:02:20|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1654732950000|2022-06-09 00:02:30|1090.4|1089.4|1090.1|1089.5|1090.4|1089.6|1090.1|1089.4|4
1654732960000|2022-06-09 00:02:40|1090|1089.1|1089.7|1089.1|1090|1089.1|1089.7|1088.9|3
1654732970000|2022-06-09 00:02:50|||||||||3
1654732980000|2022-06-09 00:03:00|1089.6|1089|1089.5|1088.5|1089.6|1089|1089.5|1088.5|3
1654732990000|2022-06-09 00:03:10|1089.9|1088.4|1089.2|1088.6|1089.9|1088.6|1089.2|1088.4|0
1654733000000|2022-06-09 00:03:20|1089.5|1088.5|1089.7|1089.1|1089.8|1089.2|1089.4|1088.5|5
1654733010000|2022-06-09 00:03:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.7|1089.1|5
1654733020000|2022-06-09 00:03:40|||||||||3
1654733030000|2022-06-09 00:03:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1
1654733040000|2022-06-09 00:04:00|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|4
1654733050000|2022-06-09 00:04:10|1089.5|1088.9|1089.9|1088.9|1089.9|1088.9|1089.5|1088.9|4
1654733060000|2022-06-09 00:04:20|||||||||3
1654733070000|2022-06-09 00:04:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1
1654733080000|2022-06-09 00:04:40|1089.8|1089.2|1090.1|1089.5|1090.1|1089.5|1089.8|1089.2|2
1654733100000|2022-06-09 00:05:00|1090|1089.4|1089.9|1088.9|1090|1089.4|1089.4|1088.8|4
1654733110000|2022-06-09 00:05:10|1089.8|1088.8|1089.9|1089.3|1090|1089.3|1089.7|1088.5|9
1654733130000|2022-06-09 00:05:30|1089.7|1088.9|1089.7|1088.7|1089.7|1088.9|1089.7|1088.7|2
1654733140000|2022-06-09 00:05:40|1090|1088.5|1089.8|1089.2|1090|1089.2|1089.8|1088.5|0
1654733150000|2022-06-09 00:05:50|1090.1|1089.1|1090.1|1089.5|1090.2|1089.5|1090.1|1089.1|2
1654733160000|2022-06-09 00:06:00|1090.3|1089.7|1090.3|1089.3|1090.9|1089.8|1090.2|1089.3|3
1654733180000|2022-06-09 00:06:20|1090.2|1089.6|1090.2|1089.2|1090.2|1089.6|1090.2|1089.2|1
1654733190000|2022-06-09 00:06:30|1090.1|1089.5|1090.2|1089.6|1090.2|1089.6|1090.1|1089.5|0
1654733200000|2022-06-09 00:06:40|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1
1654733210000|2022-06-09 00:06:50|1090.6|1090|1091|1090|1091|1090|1090.6|1090|0
1654733220000|2022-06-09 00:07:00|||||||||2
1654733230000|2022-06-09 00:07:10|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|3
1654733240000|2022-06-09 00:07:20|1091.1|1090.1|1091.1|1090.5|1091.2|1090.5|1091.1|1090.1|1
1654733260000|2022-06-09 00:07:40||1090.1||1090.1||1090.1||1090.1|1
1654733270000|2022-06-09 00:07:50|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1654733320000|2022-06-09 00:08:40|1091.1|1090.1|1090.9|1090.3|1091.1|1090.3|1090.9|1090.1|6
1654733340000|2022-06-09 00:09:00|1091.1|1090.1|1091.1|1090.5|1091.1|1090.5|1091.1|1090.1|4
1654733360000|2022-06-09 00:09:20|1090.7|1090.1|1090.9|1090.3|1090.9|1090.3|1090.7|1090.1|3
1654733390000|2022-06-09 00:09:50|1090.7|1090.1|1090.9|1090.3|1090.9|1090.3|1090.7|1090.1|8
1654733400000|2022-06-09 00:10:00|1090.8|1089.8|1090.4|1089.8|1090.8|1089.8|1090.4|1089.8|3
1654733410000|2022-06-09 00:10:10|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|16
1654733420000|2022-06-09 00:10:20|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1654733440000|2022-06-09 00:10:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1654733450000|2022-06-09 00:10:50|1091|1089.5|1090.9|1089.9|1091|1089.9|1090.9|1089.5|1
1654733460000|2022-06-09 00:11:00|1090.7|1090.1|1090.4|1089.8|1090.7|1090.1|1090.4|1089.8|3
1654733470000|2022-06-09 00:11:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654733490000|2022-06-09 00:11:30|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|0
1654733500000|2022-06-09 00:11:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1
1654733520000|2022-06-09 00:12:00|1090.6|1089.6|1090.7|1089.7|1090.7|1089.7|1090.6|1089.6|3
1654733540000|2022-06-09 00:12:20|1090.6|1089.6|1090.4|1089.8|1090.6|1089.8|1090.4|1089.6|0
1654733560000|2022-06-09 00:12:40|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1654733570000|2022-06-09 00:12:50|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|4
1654733600000|2022-06-09 00:13:20|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1654733630000|2022-06-09 00:13:50|1090|1089|1090|1089|1090|1089|1090|1089|1
1654733640000|2022-06-09 00:14:00|1089.7|1089.1|1090|1089|1090|1089.1|1089.7|1089|1
1654733650000|2022-06-09 00:14:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654733660000|2022-06-09 00:14:20|1089.7|1089.1|1089.6|1088.6|1089.7|1089.1|1089.5|1088.6|1
1654733670000|2022-06-09 00:14:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1654733680000|2022-06-09 00:14:40|1089.3|1088.7|1088.9|1088.3|1089.3|1088.7|1088.9|1088.3|1
1654733690000|2022-06-09 00:14:50|1088.7|1088.1|1089.2|1088.2|1089.2|1088.2|1088.7|1088.1|2
1654733700000|2022-06-09 00:15:00|1089|1088|1088.7|1087.7|1089|1088|1088.7|1087.7|6
1654733710000|2022-06-09 00:15:10|1088.8|1087.8|1088.7|1087.7|1088.8|1087.8|1088.7|1087.7|0
1654733720000|2022-06-09 00:15:20|1088.2|1087.2|1088.5|1087.5|1088.5|1087.5|1088.2|1087.2|5
1654733730000|2022-06-09 00:15:30|1088.4|1087.4|1088.2|1087.6|1088.4|1087.6|1088.2|1087.4|0
1654733760000|2022-06-09 00:16:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|3
1654733800000|2022-06-09 00:16:40|||||||||1
1654733810000|2022-06-09 00:16:50|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654733850000|2022-06-09 00:17:30|1087.9|1087.3|1088|1087|1088|1087.3|1087.7|1086.7|2
1654733860000|2022-06-09 00:17:40|1087.7|1087.1|1087.7|1086.7|1087.7|1087.1|1087.6|1086.7|1
1654733870000|2022-06-09 00:17:50|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1654733880000|2022-06-09 00:18:00|1087.2|1086.6|1087.5|1086.5|1087.5|1086.6|1087.2|1086.5|0
1654733900000|2022-06-09 00:18:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654733910000|2022-06-09 00:18:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1654733920000|2022-06-09 00:18:40|1087|1086.4|1087.2|1086.2|1087.2|1086.4|1087|1086.2|1
1654733930000|2022-06-09 00:18:50|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1087|1086.4|0
1654733940000|2022-06-09 00:19:00|1087.1|1086.5|1086.9|1086.3|1087.2|1086.5|1086.9|1086.2|0
1654733950000|2022-06-09 00:19:10|1087|1086.4|1087.2|1086.2|1087.2|1086.4|1087|1086.2|1
1654733960000|2022-06-09 00:19:20|1087.4|1086.6|1087.5|1086.5|1087.5|1086.8|1087.4|1086.5|1
1654733980000|2022-06-09 00:19:40|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|4
1654734000000|2022-06-09 00:20:00|1086.9|1086.3|1086.7|1086.1|1086.9|1086.3|1086.7|1086.1|1
1654734010000|2022-06-09 00:20:10|1087.2|1086.2|1087.1|1086.5|1087.2|1086.5|1087.1|1086.2|3
1654734040000|2022-06-09 00:20:40|1086.9|1086.3|1087|1086|1087|1086.3|1086.9|1086|3
1654734050000|2022-06-09 00:20:50|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1
1654734060000|2022-06-09 00:21:00|||||||||1
1654734080000|2022-06-09 00:21:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|3
1654734090000|2022-06-09 00:21:30|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1654734100000|2022-06-09 00:21:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654734120000|2022-06-09 00:22:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|15
1654734160000|2022-06-09 00:22:40|1087.2|1086.6|1087|1086|1087.2|1086.6|1087|1086|11
1654734170000|2022-06-09 00:22:50|||||||||1
1654734180000|2022-06-09 00:23:00|1087.2|1086.6|1086.7|1086.1|1087.3|1086.7|1086.7|1086|3
1654734200000|2022-06-09 00:23:20|||||||||3
1654734210000|2022-06-09 00:23:30|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1654734220000|2022-06-09 00:23:40|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|4
1654734250000|2022-06-09 00:24:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1
1654734280000|2022-06-09 00:24:40|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1654734290000|2022-06-09 00:24:50|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654734300000|2022-06-09 00:25:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1654734320000|2022-06-09 00:25:20|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654734340000|2022-06-09 00:25:40|1086.9|1086.3|1087.2|1086.2|1087.2|1086.3|1086.9|1086.2|0
1654734360000|2022-06-09 00:26:00|1086.9|1086.3|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|0
1654734370000|2022-06-09 00:26:10|1087.2|1086.2|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|0
1654734380000|2022-06-09 00:26:20|1087.2|1086.2|1087.2|1086.2|1087.2|1086.3|1086.9|1086.2|0
1654734390000|2022-06-09 00:26:30|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1654734400000|2022-06-09 00:26:40|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654734410000|2022-06-09 00:26:50|||||||||1
1654734430000|2022-06-09 00:27:10|1086.9|1086.3|1087|1086.4|1087|1086.4|1086.9|1086.3|0
1654734450000|2022-06-09 00:27:30|||||||||2
1654734480000|2022-06-09 00:28:00|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|1
1654734540000|2022-06-09 00:29:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1654734570000|2022-06-09 00:29:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654734590000|2022-06-09 00:29:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1654734600000|2022-06-09 00:30:00|1087.2|1086.6|1087.4|1086.4|1087.4|1086.6|1087.2|1086.4|0
1654734610000|2022-06-09 00:30:10|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654734640000|2022-06-09 00:30:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|3
1654734650000|2022-06-09 00:30:50|1086.9|1086.3|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|1
1654734670000|2022-06-09 00:31:10|1087.2|1086.2|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|0
1654734680000|2022-06-09 00:31:20|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654734690000|2022-06-09 00:31:30|1086.9|1086.3|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|0
1654734760000|2022-06-09 00:32:40|1087.3|1086.2|1087.2|1086.2|1087.3|1086.2|1087.2|1086.2|1
1654734770000|2022-06-09 00:32:50|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|3
1654734840000|2022-06-09 00:34:00|1087.4|1086.8|1087.7|1087.1|1087.7|1087.1|1087.4|1086.8|4
1654734860000|2022-06-09 00:34:20|1088.2|1087.2|1088.2|1087.6|1088.2|1087.6|1088.2|1087.2|0
1654734870000|2022-06-09 00:34:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1654734880000|2022-06-09 00:34:40|1088.4|1087.8|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|2
1654734890000|2022-06-09 00:34:50|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|2
1654734900000|2022-06-09 00:35:00|1088.5|1087.9|1088|1087|1088.5|1087.9|1088|1087|2
1654734910000|2022-06-09 00:35:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1
1654734930000|2022-06-09 00:35:30|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1654734960000|2022-06-09 00:36:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1654734980000|2022-06-09 00:36:20|1088|1087|1088|1087|1088|1087|1088|1087|0
1654735000000|2022-06-09 00:36:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654735020000|2022-06-09 00:37:00|1087.8|1086.8|1087.9|1086.9|1087.9|1087.1|1087.7|1086.8|0
1654735070000|2022-06-09 00:37:50|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1
1654735080000|2022-06-09 00:38:00|1087.8|1087.2|1087.9|1086.9|1087.9|1087.2|1087.8|1086.9|1
1654735100000|2022-06-09 00:38:20|1087.5|1086.7|1087.7|1086.7|1087.7|1086.7|1087.5|1086.7|0
1654735130000|2022-06-09 00:38:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1
1654735140000|2022-06-09 00:39:00|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|0
1654735150000|2022-06-09 00:39:10|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|0
1654735170000|2022-06-09 00:39:30|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|1
1654735180000|2022-06-09 00:39:40|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|0
1654735200000|2022-06-09 00:40:00|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|0
1654735250000|2022-06-09 00:40:50||1087.3||1087.3||1087.3||1087.3|1
1654735280000|2022-06-09 00:41:20|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1654735290000|2022-06-09 00:41:30|1087.7|1087|1087.7|1087.1|1087.7|1087.1|1087.7|1087|1
1654735310000|2022-06-09 00:41:50||1086.7||1086.7||1086.7||1086.7|1
1654735320000|2022-06-09 00:42:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654735380000|2022-06-09 00:43:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1
1654735400000|2022-06-09 00:43:20|1087.8|1087.2|1088.2|1087.2|1088.2|1087.2|1087.8|1087.2|1
1654735410000|2022-06-09 00:43:30|1087.9|1087.3|1088.2|1087.2|1088.2|1087.3|1087.8|1087|0
1654735420000|2022-06-09 00:43:40|1088.5|1087.5|1088.2|1087.2|1088.5|1087.5|1088.2|1087.2|0
1654735440000|2022-06-09 00:44:00|1088.4|1087.6|1088.4|1087.4|1088.5|1087.6|1088.2|1087.2|0
1654735460000|2022-06-09 00:44:20|1088.1|1087.5|1088.2|1087.2|1088.3|1087.5|1088.1|1087.2|0
1654735470000|2022-06-09 00:44:30|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|2
1654735500000|2022-06-09 00:45:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1
1654735510000|2022-06-09 00:45:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1654735540000|2022-06-09 00:45:40|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1654735560000|2022-06-09 00:46:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1654735570000|2022-06-09 00:46:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1654735620000|2022-06-09 00:47:00|1087.9|1087.3|1088.2|1087.2|1088.2|1087.3|1087.9|1087.2|0
1654735630000|2022-06-09 00:47:10|1088|1087|1088|1087|1088|1087|1088|1087|1
1654735680000|2022-06-09 00:48:00|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.7|1086.9|0
1654735690000|2022-06-09 00:48:10||1086.7||1086.7||1086.7||1086.7|0
1654735740000|2022-06-09 00:49:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654735750000|2022-06-09 00:49:10|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|2
1654735760000|2022-06-09 00:49:20|||||||||1
1654735770000|2022-06-09 00:49:30||1086.7||1086.7||1086.7||1086.7|0
1654735800000|2022-06-09 00:50:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654735810000|2022-06-09 00:50:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654735830000|2022-06-09 00:50:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654735850000|2022-06-09 00:50:50|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|1
1654735860000|2022-06-09 00:51:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654735870000|2022-06-09 00:51:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654735900000|2022-06-09 00:51:40|1087.2|1086.2|1087|1086|1087.2|1086.4|1086.7|1086|1
1654735920000|2022-06-09 00:52:00|1086.9|1086.3|1087.4|1086.8|1087.4|1086.8|1086.9|1086.2|0
1654735940000|2022-06-09 00:52:20|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654735970000|2022-06-09 00:52:50|||||||||1
1654736000000|2022-06-09 00:53:20||1087.1||1086.7||1087.1||1086.7|0
1654736090000|2022-06-09 00:54:50|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654736130000|2022-06-09 00:55:30|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1
1654736140000|2022-06-09 00:55:40|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|2
1654736150000|2022-06-09 00:55:50|1087.5|1086.9|1087.7|1086.7|1087.7|1086.9|1087.5|1086.7|0
1654736170000|2022-06-09 00:56:10|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1654736210000|2022-06-09 00:56:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654736220000|2022-06-09 00:57:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654736240000|2022-06-09 00:57:20|1087.5|1086.9|1087.8|1086.8|1087.8|1086.9|1087.5|1086.8|1
1654736250000|2022-06-09 00:57:30|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654736280000|2022-06-09 00:58:00|||||||||1
1654736370000|2022-06-09 00:59:30||1087.1||1087.1||1087.1||1087.1|1
1654736380000|2022-06-09 00:59:40||1086.7||1086.7||1086.7||1086.7|1
1654736390000|2022-06-09 00:59:50||1087.1||1087.1||1087.1||1087.1|0
1654736400000|2022-06-09 01:00:00|1087.4|1086.7|1087.5|1086.5|1087.5|1086.8|1086.4|1085.8|1
1654736410000|2022-06-09 01:00:10|1087.3|1086.7|1087.7|1087.1|1087.7|1087.1|1087.3|1086.3|0
1654736420000|2022-06-09 01:00:20|1087.8|1086.8|1087.7|1086.7|1087.8|1087.1|1087.4|1086.7|0
1654736440000|2022-06-09 01:00:40|1087.6|1086.6|1087.7|1087.1|1087.7|1087.1|1087.5|1086.5|0
1654736450000|2022-06-09 01:00:50|1087.8|1086.8|1087.7|1086.7|1087.8|1087.1|1087.7|1086.7|0
1654736460000|2022-06-09 01:01:00|1087.6|1087|1087.9|1086.9|1087.9|1087.1|1087.5|1086.7|1
1654736470000|2022-06-09 01:01:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1654736500000|2022-06-09 01:01:40|1087.8|1087.2|1087.7|1086.7|1087.8|1087.2|1087.7|1086.7|0
1654736520000|2022-06-09 01:02:00|1087.4|1086.8|1087.3|1086.7|1087.5|1086.8|1087.3|1086.4|0
1654736530000|2022-06-09 01:02:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654736540000|2022-06-09 01:02:20||1086.6||1086.2||1086.6||1086.2|0
1654736570000|2022-06-09 01:02:50|1087.5|1086.5|1087.5|1086.5|1087.8|1086.7|1087.5|1086.3|14
1654736580000|2022-06-09 01:03:00|1087.7|1086.7|1087.5|1086.5|1087.8|1086.7|1087.5|1086.3|0
1654736590000|2022-06-09 01:03:10|1087.2|1086.6|1087.5|1086.5|1087.6|1086.8|1087.2|1086.2|0
1654736600000|2022-06-09 01:03:20|1087.7|1086.7|1087.5|1086.5|1087.9|1086.7|1087.5|1086.4|0
1654736610000|2022-06-09 01:03:30|1087.9|1086.4|1087.5|1086.5|1087.9|1086.7|1087.5|1086.4|0
1654736620000|2022-06-09 01:03:40|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1654736630000|2022-06-09 01:03:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1654736640000|2022-06-09 01:04:00|1087.8|1086.8|1087.4|1086.8|1087.8|1086.9|1087.4|1086.7|0
1654736660000|2022-06-09 01:04:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654736690000|2022-06-09 01:04:50|||||||||1
1654736700000|2022-06-09 01:05:00|1087.2|1086.6|1086.4|1085.8|1087.2|1086.6|1086.4|1085.8|7
1654736710000|2022-06-09 01:05:10|1086.7|1085.7|1086.5|1085.5|1086.7|1085.8|1086|1085.4|1
1654736720000|2022-06-09 01:05:20|||||||||2
1654736770000|2022-06-09 01:06:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654736780000|2022-06-09 01:06:20|1086.3|1085.7|1086.2|1085.2|1086.5|1085.7|1086.2|1085.2|5
1654736790000|2022-06-09 01:06:30|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1654736800000|2022-06-09 01:06:40|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654736820000|2022-06-09 01:07:00|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1
1654736840000|2022-06-09 01:07:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654736850000|2022-06-09 01:07:30|1086.4|1085.4|1086.5|1085.5|1086.5|1085.5|1086.1|1085|1
1654736860000|2022-06-09 01:07:40|1086.2|1085.2|1086.4|1085.8|1086.4|1085.8|1086.2|1085.2|0
1654736870000|2022-06-09 01:07:50|1086.5|1085.9|1086.4|1085.4|1086.5|1085.9|1086.2|1085.4|1
1654736880000|2022-06-09 01:08:00|1086.5|1085.5|1086.4|1085.8|1086.5|1085.8|1086.4|1085.5|16
1654736930000|2022-06-09 01:08:50|||||||||1
1654736940000|2022-06-09 01:09:00|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|4
1654736960000|2022-06-09 01:09:20||1086.1||1086.1||1086.1||1086.1|0
1654736990000|2022-06-09 01:09:50|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.3|1085.7|1
1654737000000|2022-06-09 01:10:00|1086.4|1085.8|1086.5|1085.5|1086.6|1085.8|1086.4|1085.5|0
1654737010000|2022-06-09 01:10:10|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1654737020000|2022-06-09 01:10:20|1086.8|1086.1|1087.2|1086.2|1087.2|1086.2|1086.8|1086.1|10
1654737080000|2022-06-09 01:11:20|1087.1|1086.5|1087.5|1086.5|1087.5|1086.5|1087.1|1086.5|0
1654737110000|2022-06-09 01:11:50|||||||||1
1654737120000|2022-06-09 01:12:00|1087.2|1086.6|1087.5|1086.5|1087.5|1086.6|1087.2|1086.2|0
1654737140000|2022-06-09 01:12:20|1087.2|1086.6|1086.9|1086.3|1087.2|1086.6|1086.9|1086.3|1
1654737150000|2022-06-09 01:12:30|1087|1086|1087|1086|1087|1086|1087|1086|1
1654737160000|2022-06-09 01:12:40|1087.2|1086.2|1087|1086|1087.2|1086.2|1087|1086|1
1654737180000|2022-06-09 01:13:00|1087.4|1086.4|1087.2|1086.2|1087.5|1086.4|1087.2|1086|1
1654737200000|2022-06-09 01:13:20|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1654737220000|2022-06-09 01:13:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1654737250000|2022-06-09 01:14:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654737260000|2022-06-09 01:14:20|1087.5|1086.5|1087.7|1086.7|1088|1086.9|1087.4|1086.5|2
1654737290000|2022-06-09 01:14:50|1087.8|1086.8|1088|1087|1088|1087|1087.8|1086.8|9
1654737300000|2022-06-09 01:15:00|1088.5|1087.2|1088.5|1087.5|1088.5|1087.5|1088.2|1087|4
1654737310000|2022-06-09 01:15:10|||||||||2
1654737320000|2022-06-09 01:15:20|1088.4|1087.4|1088.2|1087.2|1088.5|1087.4|1088.2|1087|0
1654737340000|2022-06-09 01:15:40|1088|1087|1088.4|1087.4|1088.4|1087.6|1087.9|1087|0
1654737350000|2022-06-09 01:15:50|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654737360000|2022-06-09 01:16:00|1088.4|1087.8|1088.7|1087.7|1088.7|1087.8|1088.3|1087.5|0
1654737400000|2022-06-09 01:16:40|||||||||1
1654737430000|2022-06-09 01:17:10|1088.6|1088|1088.9|1087.9|1088.9|1088|1088.6|1087.9|0
1654737470000|2022-06-09 01:17:50|1088.7|1088.1|1088.3|1087.7|1088.7|1088.1|1088.3|1087.7|12
1654737520000|2022-06-09 01:18:40|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654737530000|2022-06-09 01:18:50|1088.5|1087.9|1088.9|1087.9|1088.9|1087.9|1088.5|1087.9|7
1654737540000|2022-06-09 01:19:00|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|2
1654737550000|2022-06-09 01:19:10|1088.9|1087.9|1088.7|1087.7|1088.9|1087.9|1088.7|1087.7|0
1654737570000|2022-06-09 01:19:30|1088.6|1088|1088.7|1088.1|1088.9|1088.1|1088.6|1087.9|0
1654737580000|2022-06-09 01:19:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1654737590000|2022-06-09 01:19:50|1088.7|1088.1|1088.9|1087.9|1088.9|1088.1|1088.7|1087.9|3
1654737600000|2022-06-09 01:20:00|1088.7|1088.1|1089|1088.4|1089|1088.4|1088.7|1088.1|1
1654737610000|2022-06-09 01:20:10|1089.1|1088.5|1089.7|1088.7|1089.7|1088.7|1089.1|1088.5|3
1654737630000|2022-06-09 01:20:30|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1
1654737640000|2022-06-09 01:20:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654737650000|2022-06-09 01:20:50||1088.8||1088.8||1088.8||1088.8|0
1654737660000|2022-06-09 01:21:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|1
1654737680000|2022-06-09 01:21:20|1089.5|1088.5|1089.4|1088.8|1089.5|1088.8|1089.2|1088.5|0
1654737690000|2022-06-09 01:21:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|2
1654737700000|2022-06-09 01:21:40||1089.1||1088.7||1089.1||1088.7|0
1654737710000|2022-06-09 01:21:50|1089.4|1088.8|1089.7|1088.7|1089.7|1088.8|1089.4|1088.7|0
1654737750000|2022-06-09 01:22:30|1089.5|1088.5|1089.4|1088.4|1089.5|1088.5|1089.4|1088.4|1
1654737760000|2022-06-09 01:22:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654737800000|2022-06-09 01:23:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654737810000|2022-06-09 01:23:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1654737820000|2022-06-09 01:23:40|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1654737840000|2022-06-09 01:24:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1654737860000|2022-06-09 01:24:20|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089.4|1088.6|0
1654737870000|2022-06-09 01:24:30|1089.7|1088.7|1089.8|1088.3|1089.8|1088.7|1089.7|1088.3|0
1654737880000|2022-06-09 01:24:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654737910000|2022-06-09 01:25:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654737920000|2022-06-09 01:25:20|1089.5|1088.5|1089.4|1088.4|1089.9|1088.7|1089.2|1088.3|0
1654737930000|2022-06-09 01:25:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654737940000|2022-06-09 01:25:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654737950000|2022-06-09 01:25:50|1089.4|1088.4|1089.8|1088.3|1089.8|1088.5|1089.4|1088.3|0
1654737960000|2022-06-09 01:26:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654737970000|2022-06-09 01:26:10|1089.7|1088.7|1089.8|1088.3|1089.8|1088.7|1089.7|1088.3|0
1654738050000|2022-06-09 01:27:30|1089.5|1088.5|1089.7|1088.7|1089.7|1088.7|1089.5|1088.5|0
1654738070000|2022-06-09 01:27:50|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.6|1088.6|3
1654738090000|2022-06-09 01:28:10|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|1
1654738100000|2022-06-09 01:28:20|1089.6|1089|1089.7|1088.7|1089.7|1089|1089.6|1088.7|1
1654738110000|2022-06-09 01:28:30|1089.5|1088.9|1089.7|1088.7|1089.7|1088.9|1089.5|1088.7|1
1654738120000|2022-06-09 01:28:40|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|2
1654738130000|2022-06-09 01:28:50|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.4|1088.4|0
1654738150000|2022-06-09 01:29:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1654738170000|2022-06-09 01:29:30|1089.4|1088.8|1089.4|1088.4|1089.7|1088.8|1089.4|1088.4|0
1654738190000|2022-06-09 01:29:50|1089.2|1088.6|1089.4|1088.4|1089.4|1088.6|1089.2|1088.4|0
1654738200000|2022-06-09 01:30:00|1089.6|1088.6|1089.3|1088.7|1089.6|1088.7|1089.3|1088.5|0
1654738210000|2022-06-09 01:30:10|1089.6|1088.6|1089.6|1089|1089.8|1089|1089.6|1088.6|0
1654738220000|2022-06-09 01:30:20|1089.3|1088.7|1089.6|1088.6|1089.7|1088.7|1089.3|1088.6|1
1654738230000|2022-06-09 01:30:30|1089.7|1088.7|1089.6|1088.6|1089.7|1088.9|1089.4|1088.6|0
1654738250000|2022-06-09 01:30:50|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1654738260000|2022-06-09 01:31:00|1089.9|1088.4|1089.7|1088.7|1089.9|1088.8|1089.7|1088.4|1
1654738300000|2022-06-09 01:31:40|1089.8|1088.8|1089.6|1089|1089.8|1089|1089.6|1088.8|0
1654738310000|2022-06-09 01:31:50|1090.1|1089.1|1089.9|1089.3|1090.1|1089.3|1089.9|1089.1|2
1654738320000|2022-06-09 01:32:00|1090.1|1089.5|1090.2|1089.6|1090.5|1089.7|1090.1|1089.5|1
1654738330000|2022-06-09 01:32:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1654738350000|2022-06-09 01:32:30|1090.1|1089.1|1090.1|1089.1|1090.3|1089.3|1089.9|1089.1|0
1654738360000|2022-06-09 01:32:40|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1654738380000|2022-06-09 01:33:00|1090|1089.4|1090.3|1089.3|1090.5|1089.4|1090|1089|0
1654738390000|2022-06-09 01:33:10|1090.2|1089.6|1090.2|1089.2|1090.5|1089.7|1090.2|1089.2|2
1654738400000|2022-06-09 01:33:20|1090.3|1089.3|1090.2|1089.6|1090.3|1089.6|1090.2|1089.3|0
1654738410000|2022-06-09 01:33:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.8|1090.3|1089.3|0
1654738420000|2022-06-09 01:33:40|1090.1|1089.5|1090.3|1089.7|1090.6|1089.8|1090|1089.4|2
1654738430000|2022-06-09 01:33:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1654738440000|2022-06-09 01:34:00|1090.3|1089.7|1090.7|1089.7|1090.7|1089.7|1090.3|1089.5|0
1654738450000|2022-06-09 01:34:10|1090.4|1089.8|1090.4|1089.8|1090.7|1089.9|1090.4|1089.6|0
1654738460000|2022-06-09 01:34:20|1090.7|1089.7|1090.4|1089.8|1090.7|1089.8|1090.4|1089.7|0
1654738470000|2022-06-09 01:34:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1654738480000|2022-06-09 01:34:40|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|0
1654738510000|2022-06-09 01:35:10|1090.6|1090|1090.8|1089.8|1090.8|1090|1090.6|1089.8|0
1654738560000|2022-06-09 01:36:00|1090.5|1089.9|1090.8|1089.8|1090.8|1089.9|1090.5|1089.8|0
1654738570000|2022-06-09 01:36:10|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1654738580000|2022-06-09 01:36:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1654738590000|2022-06-09 01:36:30|1090.7|1089.7|1090.4|1089.8|1090.7|1089.8|1090.4|1089.7|0
1654738600000|2022-06-09 01:36:40|1090.8|1090|1090.8|1089.8|1090.8|1090|1090.6|1089.8|0
1654738610000|2022-06-09 01:36:50|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1654738620000|2022-06-09 01:37:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1654738630000|2022-06-09 01:37:10|1090.5|1089.9|1091|1090|1091|1090|1090.5|1089.9|1
1654738640000|2022-06-09 01:37:20|1090.8|1090.2|1090.8|1089.8|1091.1|1090.2|1090.8|1089.6|0
1654738660000|2022-06-09 01:37:40|1091|1090|1090.9|1090.3|1091.1|1090.3|1090.9|1090|0
1654738670000|2022-06-09 01:37:50|1091.1|1090.1|1090.8|1089.8|1091.1|1090.3|1090.8|1089.8|1
1654738680000|2022-06-09 01:38:00|1090.4|1089.7|1090.3|1089.7|1090.4|1089.7|1090.3|1089.7|0
1654738690000|2022-06-09 01:38:10|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1
1654738700000|2022-06-09 01:38:20|1090.3|1089.7|1090.5|1089.9|1090.5|1089.9|1090.3|1089.7|2
1654738710000|2022-06-09 01:38:30|1090.4|1089.8|1090.8|1089.8|1090.8|1089.8|1090.4|1089.8|0
1654738720000|2022-06-09 01:38:40|1090.4|1089.7|1090.2|1089.6|1090.4|1089.7|1090.2|1089.6|1
1654738730000|2022-06-09 01:38:50|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1654738740000|2022-06-09 01:39:00|1090|1089.4|1089.7|1089.1|1090|1089.4|1089.7|1089.1|2
1654738760000|2022-06-09 01:39:20|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.1|1088.5|22
1654738770000|2022-06-09 01:39:30|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654738790000|2022-06-09 01:39:50|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1088.6|1088|13
1654738800000|2022-06-09 01:40:00|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|4
1654738810000|2022-06-09 01:40:10|1089.5|1088.9|1090|1089|1090|1089.1|1089.5|1088.9|1
1654738820000|2022-06-09 01:40:20|1089.8|1088.8|1089.7|1089.1|1089.8|1089.1|1089.7|1088.8|0
1654738830000|2022-06-09 01:40:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1654738850000|2022-06-09 01:40:50|1090|1089|1089.8|1088.8|1090|1089|1089.8|1088.8|0
1654738860000|2022-06-09 01:41:00|1090.2|1088.7|1089.9|1089.3|1090.2|1089.3|1089.6|1088.6|0
1654738870000|2022-06-09 01:41:10|1090.1|1089.1|1090|1089|1090.1|1089.2|1089.8|1089|0
1654738880000|2022-06-09 01:41:20|1089.9|1089.3|1090.3|1089.3|1090.3|1089.3|1089.9|1089.3|0
1654738900000|2022-06-09 01:41:40|1090.2|1089.6|1090.3|1089.3|1090.3|1089.6|1090.2|1089.3|0
1654738910000|2022-06-09 01:41:50|1090.2|1089.6|1090.3|1089.7|1090.5|1089.7|1090.2|1089.5|0
1654738920000|2022-06-09 01:42:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1654738930000|2022-06-09 01:42:10|1090.6|1089.1|1090.6|1089.1|1090.7|1089.6|1090.2|1089.1|1
1654738960000|2022-06-09 01:42:40|1090.5|1089.5|1090.3|1089.3|1090.7|1089.7|1090.3|1089.2|1
1654738980000|2022-06-09 01:43:00|1090.2|1089.2|1089.9|1089.3|1090.2|1089.3|1089.9|1089.2|0
1654738990000|2022-06-09 01:43:10|1090|1089|1090.1|1088.6|1090.1|1089|1090|1088.6|0
1654739000000|2022-06-09 01:43:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1654739010000|2022-06-09 01:43:30|1090|1089|1090|1089|1090|1089|1090|1089|0
1654739020000|2022-06-09 01:43:40|1090.2|1088.7|1090.1|1088.6|1090.2|1088.7|1090.1|1088.6|0
1654739040000|2022-06-09 01:44:00|1090|1089|1090|1089|1090|1089|1090|1089|2
1654739050000|2022-06-09 01:44:10|1090.1|1088.6|1090.3|1088.8|1090.4|1089|1090|1088.6|0
1654739070000|2022-06-09 01:44:30|1090|1089|1090.2|1088.7|1090.3|1089|1090|1088.7|0
1654739080000|2022-06-09 01:44:40|1090.1|1088.6|1089.8|1088.8|1090.1|1088.8|1089.8|1088.5|0
1654739090000|2022-06-09 01:44:50|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1654739100000|2022-06-09 01:45:00|1090.1|1088.6|1089.8|1088.8|1090.1|1088.8|1089.8|1088.6|0
1654739110000|2022-06-09 01:45:10|1090|1089|1090|1089|1090|1089|1090|1089|0
1654739120000|2022-06-09 01:45:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1654739150000|2022-06-09 01:45:50|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1654739160000|2022-06-09 01:46:00|1089.5|1088.3|1089.5|1088.5|1089.5|1088.5|1089.5|1088.3|0
1654739170000|2022-06-09 01:46:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1654739210000|2022-06-09 01:46:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654739240000|2022-06-09 01:47:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1654739270000|2022-06-09 01:47:50|1089.5|1088.5|1089.8|1088.3|1089.8|1088.5|1089.5|1088.3|0
1654739310000|2022-06-09 01:48:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654739350000|2022-06-09 01:49:10|1089.8|1088.3|1089.5|1088.5|1089.8|1088.5|1089.5|1088.3|0
1654739360000|2022-06-09 01:49:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654739370000|2022-06-09 01:49:30|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.2|1088.6|0
1654739380000|2022-06-09 01:49:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654739400000|2022-06-09 01:50:00|||||||||1
1654739460000|2022-06-09 01:51:00|1088.8|1088.2|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|1
1654739490000|2022-06-09 01:51:30|1089|1088.4|1089.3|1088.3|1089.3|1088.4|1089|1088.3|2
1654739540000|2022-06-09 01:52:20|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654739550000|2022-06-09 01:52:30|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654739560000|2022-06-09 01:52:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654739580000|2022-06-09 01:53:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|2
1654739590000|2022-06-09 01:53:10|1088.9||1088.9||1088.9||1088.9||4
1654739610000|2022-06-09 01:53:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|21
1654739640000|2022-06-09 01:54:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|8
1654739700000|2022-06-09 01:55:00|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|3
1654739730000|2022-06-09 01:55:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654739750000|2022-06-09 01:55:50|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|0
1654739760000|2022-06-09 01:56:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1654739770000|2022-06-09 01:56:10|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|1
1654739780000|2022-06-09 01:56:20|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1654739790000|2022-06-09 01:56:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654739810000|2022-06-09 01:56:50|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1654739820000|2022-06-09 01:57:00|1089.2|1088.6|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|0
1654739830000|2022-06-09 01:57:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654739840000|2022-06-09 01:57:20|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1654739880000|2022-06-09 01:58:00|1089.2|1088.6|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|0
1654739940000|2022-06-09 01:59:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|3
1654739980000|2022-06-09 01:59:40|||||||||1
1654740000000|2022-06-09 02:00:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|2
1654740090000|2022-06-09 02:01:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|3
1654740150000|2022-06-09 02:02:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654740220000|2022-06-09 02:03:40|1088.9|1088.3|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|1
1654740230000|2022-06-09 02:03:50|1089|1088.4|1089|1088.4|1089.1|1088.5|1088.9|1088.3|0
1654740240000|2022-06-09 02:04:00|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|0
1654740280000|2022-06-09 02:04:40|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|0
1654740320000|2022-06-09 02:05:20|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|1
1654740330000|2022-06-09 02:05:30|1089|1088.4|1089|1088.4|1089.1|1088.5|1089|1088.4|0
1654740340000|2022-06-09 02:05:40|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089.2|1088.6|1
1654740370000|2022-06-09 02:06:10|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1
1654740380000|2022-06-09 02:06:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|0
1654740420000|2022-06-09 02:07:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654740460000|2022-06-09 02:07:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089|1088.4|1
1654740470000|2022-06-09 02:07:50|1089.1|1088.5|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|0
1654740480000|2022-06-09 02:08:00|1089.2|1088.6|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|0
1654740530000|2022-06-09 02:08:50|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088.2|0
1654740540000|2022-06-09 02:09:00|1088.7|1088.1|1088.8|1088.2|1088.8|1088.2|1088.7|1088.1|0
1654740550000|2022-06-09 02:09:10|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654740710000|2022-06-09 02:11:50|1088.9|1087.4|1088.2|1087.6|1088.9|1087.6|1088.2|1087.2|22
1654740720000|2022-06-09 02:12:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1654740730000|2022-06-09 02:12:10|1087.9|1087.6|1087.8|1086.8|1088.3|1087.6|1087.4|1086.8|36
1654740760000|2022-06-09 02:12:40|||||||||1
1654740770000|2022-06-09 02:12:50|1087.7|1087.1|1087.8|1086.8|1087.8|1087.1|1087.7|1086.8|0
1654740780000|2022-06-09 02:13:00|1087.9|1086.9|1087.9|1086.9|1087.9|1087.2|1087.8|1086.9|3
1654740790000|2022-06-09 02:13:10|1087.7|1087.1|1087.8|1086.8|1087.8|1087.1|1087.7|1086.8|0
1654740840000|2022-06-09 02:14:00|1087.6|1087|1087.8|1087.2|1087.9|1087.2|1087.6|1086.9|3
1654740890000|2022-06-09 02:14:50|1087.7|1087.1|1087.7|1087.1|1087.9|1087.1|1087.7|1086.8|0
1654740900000|2022-06-09 02:15:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1654740930000|2022-06-09 02:15:30|1087.7|1087.1|1087.6|1087|1087.7|1087.1|1087.6|1087|1
1654740960000|2022-06-09 02:16:00|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1
1654741130000|2022-06-09 02:18:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1
1654741140000|2022-06-09 02:19:00|||||||||1
1654741150000|2022-06-09 02:19:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654741190000|2022-06-09 02:19:50|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654741200000|2022-06-09 02:20:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654741220000|2022-06-09 02:20:20|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654741330000|2022-06-09 02:22:10|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|2
1654741340000|2022-06-09 02:22:20|1087.6|1087|1087.6|1087|1087.7|1087.1|1087.6|1087|1
1654741360000|2022-06-09 02:22:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654741370000|2022-06-09 02:22:50|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|1
1654741420000|2022-06-09 02:23:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654741430000|2022-06-09 02:23:50|1087.8|1087.2|1087.7|1087.1|1087.8|1087.2|1087.7|1086.8|3
1654741440000|2022-06-09 02:24:00|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654741490000|2022-06-09 02:24:50|1087.4|1086.8|1087.6|1087|1087.6|1087|1087.4|1086.8|1
1654741500000|2022-06-09 02:25:00|1087.7|1087.1|1087.8|1086.8|1087.9|1087.2|1087.7|1086.8|2
1654741530000|2022-06-09 02:25:30|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654741560000|2022-06-09 02:26:00|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654741600000|2022-06-09 02:26:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654741610000|2022-06-09 02:26:50|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1
1654741640000|2022-06-09 02:27:20|1087.5|1086.9|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|0
1654741670000|2022-06-09 02:27:50|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1654741770000|2022-06-09 02:29:30|1087.6|1087|1088.3|1087.3|1088.3|1087.4|1087.6|1087|4
1654741790000|2022-06-09 02:29:50|1088.2|1087.2|1088.3|1087.3|1088.3|1087.3|1088.2|1087.2|0
1654741800000|2022-06-09 02:30:00|1087.9|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|0
1654741810000|2022-06-09 02:30:10|1088.2|1087.2|1088.2|1087.6|1088.2|1087.6|1087.9|1087.2|0
1654741840000|2022-06-09 02:30:40|1088.3|1087.7|1088.5|1087.5|1088.5|1087.7|1088.3|1087.5|0
1654741850000|2022-06-09 02:30:50|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1654741860000|2022-06-09 02:31:00|1088.3|1087.7|1088.5|1087.5|1088.5|1087.7|1088.3|1087.5|0
1654741900000|2022-06-09 02:31:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1654741920000|2022-06-09 02:32:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|3
1654741930000|2022-06-09 02:32:10|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|0
1654741980000|2022-06-09 02:33:00|1088|1087.4|1088.6|1087.6|1088.7|1087.8|1088|1087.4|2
1654741990000|2022-06-09 02:33:10|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1654742000000|2022-06-09 02:33:20|1088.2|1087.6|1088.5|1087.5|1088.5|1087.6|1088.2|1087.5|0
1654742010000|2022-06-09 02:33:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654742050000|2022-06-09 02:34:10|1088.1|1087.5|1088.3|1087.3|1088.3|1087.6|1088.1|1087.3|1
1654742060000|2022-06-09 02:34:20|1088|1087.4|1087.9|1087.3|1088|1087.4|1087.9|1087.3|0
1654742170000|2022-06-09 02:36:10|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1654742200000|2022-06-09 02:36:40|1088.3|1087.7|1088.7|1087.7|1088.7|1087.7|1088.3|1087.7|0
1654742230000|2022-06-09 02:37:10|1089|1088|1089|1088|1089|1088|1089|1088|3
1654742280000|2022-06-09 02:38:00|1088.9|1088.3|1088.7|1087.7|1089|1088.4|1088.7|1087.7|5
1654742290000|2022-06-09 02:38:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1654742320000|2022-06-09 02:38:40|1088.7|1087.7|1088.9|1087.4|1088.9|1087.7|1088.7|1087.4|0
1654742340000|2022-06-09 02:39:00|1088.5|1087.5|1088.8|1087.8|1088.8|1087.8|1088.5|1087.5|1
1654742360000|2022-06-09 02:39:20|1088.7|1088.1|1088.8|1087.8|1088.8|1088.1|1088.7|1087.8|0
1654742370000|2022-06-09 02:39:30|1088.6|1088|1088.7|1088.1|1088.7|1088.1|1088.6|1088|0
1654742390000|2022-06-09 02:39:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1654742430000|2022-06-09 02:40:30|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1654742440000|2022-06-09 02:40:40|1089.3|1088.3|1089|1088.4|1089.3|1088.4|1089|1088.3|0
1654742450000|2022-06-09 02:40:50|1089.2|1088.2|1088.9|1088.3|1089.3|1088.3|1088.9|1088.2|0
1654742460000|2022-06-09 02:41:00|1089.2|1088.2|1089.3|1088.3|1089.3|1088.3|1089.2|1088.2|1
1654742490000|2022-06-09 02:41:30|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|0
1654742500000|2022-06-09 02:41:40|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|1
1654742510000|2022-06-09 02:41:50|1089.4|1088.4|1089.3|1088.3|1089.4|1088.4|1088.9|1088.2|3
1654742520000|2022-06-09 02:42:00|1089.2|1088.6|1089.3|1088.3|1089.3|1088.6|1089.2|1088.3|0
1654742530000|2022-06-09 02:42:10|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|0
1654742540000|2022-06-09 02:42:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654742550000|2022-06-09 02:42:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1654742570000|2022-06-09 02:42:50|1089|1088|1089|1088|1089|1088|1089|1088|0
1654742580000|2022-06-09 02:43:00|1088.8|1087.8|1089|1088|1089|1088|1088.8|1087.8|18
1654742600000|2022-06-09 02:43:20|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1654742640000|2022-06-09 02:44:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654742650000|2022-06-09 02:44:10|1088.8|1087.7|1088.4|1087.8|1088.8|1087.8|1088.4|1087.7|0
1654742690000|2022-06-09 02:44:50|1088.8|1087.7|1088.7|1087.7|1088.8|1087.7|1088.7|1087.7|0
1654742700000|2022-06-09 02:45:00|1088.8|1087.3|1088.6|1087.6|1088.8|1087.6|1088.6|1087.3|0
1654742710000|2022-06-09 02:45:10|1088.9|1087.4|1088.5|1087.5|1088.9|1087.5|1088.5|1087.4|0
1654742740000|2022-06-09 02:45:40|1088.3|1087.3|1088.3|1087.3|1088.5|1087.5|1088.3|1087|1
1654742750000|2022-06-09 02:45:50|1088.5|1087.5|1088.3|1087.3|1088.5|1087.5|1088.1|1087.3|0
1654742760000|2022-06-09 02:46:00|1087.9|1087.2|1088.3|1087.3|1088.3|1087.3|1087.9|1087.2|0
1654742770000|2022-06-09 02:46:10|1087.9|1087.2|1087.9|1087.3|1088.3|1087.3|1087.9|1087.2|0
1654742790000|2022-06-09 02:46:30|1088.3||1088.3||1088.3||1088.3||0
1654742830000|2022-06-09 02:47:10|1088.2|1087.6|1088.3|1087.3|1088.3|1087.6|1088.2|1087.3|15
1654742860000|2022-06-09 02:47:40|1088.2|1087.6|1088.5|1087.5|1088.5|1087.6|1088.2|1087.4|0
1654742870000|2022-06-09 02:47:50|1088.4|1087.4|1088.8|1087.8|1088.8|1087.8|1088.4|1087.4|2
1654742900000|2022-06-09 02:48:20|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654742910000|2022-06-09 02:48:30|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1654742920000|2022-06-09 02:48:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1654742960000|2022-06-09 02:49:20|1089|1087.5|1088.8|1087.8|1089|1087.8|1088.8|1087.5|0
1654743000000|2022-06-09 02:50:00|1088.7|1087.7|1088.7|1087.7|1088.8|1087.8|1088.5|1087.5|0
1654743010000|2022-06-09 02:50:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1654743030000|2022-06-09 02:50:30|1088.6|1087.6|1088.5|1087.5|1088.6|1087.6|1088.5|1087.5|0
1654743040000|2022-06-09 02:50:40|1088.8|1087.3|1088.8|1087.8|1088.8|1087.8|1088.6|1087.3|0
1654743060000|2022-06-09 02:51:00|1088.4|1087.3|1088.4|1087.4|1088.4|1087.4|1088.4|1087.3|0
1654743070000|2022-06-09 02:51:10|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1654743160000|2022-06-09 02:52:40|1088.4|1087.4|1088.5|1087.5|1088.5|1087.5|1088.4|1087.4|0
1654743220000|2022-06-09 02:53:40|||||||||1
1654743240000|2022-06-09 02:54:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654743280000|2022-06-09 02:54:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1654743320000|2022-06-09 02:55:20|||||||||1
1654743370000|2022-06-09 02:56:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|1
1654743380000|2022-06-09 02:56:20|1088.1|1087.5|1088.1|1087.5|1088.2|1087.6|1088.1|1087.5|0
1654743390000|2022-06-09 02:56:30|1088.2|1087.6|1088.1|1087.5|1088.2|1087.6|1088.1|1087.5|0
1654743410000|2022-06-09 02:56:50|1088|1087.4|1087.9|1086.9|1088|1087.4|1087.9|1086.9|1
1654743420000|2022-06-09 02:57:00|1088|1087|1088.3|1087.3|1088.4|1087.4|1087.8|1087|1
1654743430000|2022-06-09 02:57:10|1088.2|1087.6|1088.3|1087.3|1088.3|1087.6|1088.1|1087.3|0
1654743440000|2022-06-09 02:57:20|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|0
1654743470000|2022-06-09 02:57:50|1088.1|1087.5|1088.3|1087.3|1088.3|1087.6|1088.1|1087.3|0
1654743530000|2022-06-09 02:58:50|1087.9|1087.1|1088.3|1087.3|1088.3|1087.3|1087.9|1087.1|0
1654743540000|2022-06-09 02:59:00|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.3|0
1654743620000|2022-06-09 03:00:20|1087.9|1087.2|1087.8|1087.2|1087.9|1087.2|1087.8|1087.2|0
1654743630000|2022-06-09 03:00:30|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654743660000|2022-06-09 03:01:00|1088|1087|1088|1087|1088|1087.1|1087.7|1086.9|0
1654743670000|2022-06-09 03:01:10|1087.9|1087.3|1088|1087|1088.2|1087.3|1087.9|1087|0
1654743680000|2022-06-09 03:01:20|1087.9|1087.3|1088.2|1087.2|1088.2|1087.3|1087.9|1087.2|0
1654743690000|2022-06-09 03:01:30|1087.9|1087.3|1087.9|1086.9|1087.9|1087.3|1087.7|1086.9|0
1654743700000|2022-06-09 03:01:40|1088|1087|1088|1087|1088|1087|1088|1087|0
1654743710000|2022-06-09 03:01:50|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|2
1654743780000|2022-06-09 03:03:00|1088|1087.4|1087.9|1087.3|1088.2|1087.4|1087.9|1087.2|0
1654743810000|2022-06-09 03:03:30|1087.7|1087.1|1087.5|1086.9|1087.7|1087.1|1087.5|1086.9|16
1654743820000|2022-06-09 03:03:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654743830000|2022-06-09 03:03:50|1087.9|1086.9|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|1
1654743850000|2022-06-09 03:04:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|4
1654743860000|2022-06-09 03:04:20|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1
1654743870000|2022-06-09 03:04:30|1087.2|1086.6|1087.4|1086.8|1087.6|1086.8|1087.2|1086.6|2
1654743880000|2022-06-09 03:04:40|1087.5|1086.5|1087.5|1086.5|1087.6|1086.8|1087.4|1086.5|0
1654743900000|2022-06-09 03:05:00|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1654743920000|2022-06-09 03:05:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1654743950000|2022-06-09 03:05:50|1087.4|1086.8|1087.5|1086.5|1087.6|1086.8|1087.4|1086.5|0
1654743960000|2022-06-09 03:06:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654743970000|2022-06-09 03:06:10|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654743980000|2022-06-09 03:06:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1654744080000|2022-06-09 03:08:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654744130000|2022-06-09 03:08:50|||||||||1
1654744140000|2022-06-09 03:09:00|1087.7|1086.7|1087.6|1087|1087.7|1087|1087.6|1086.7|1
1654744150000|2022-06-09 03:09:10|1087.8|1086.8|1087.5|1086.9|1087.8|1086.9|1087.5|1086.7|0
1654744170000|2022-06-09 03:09:30|1087.6|1087|1087.7|1086.7|1087.7|1087.1|1087.6|1086.7|0
1654744180000|2022-06-09 03:09:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654744200000|2022-06-09 03:10:00|1087.8|1086.8|1087.2|1086.6|1087.8|1086.8|1087.2|1086.6|0
1654744230000|2022-06-09 03:10:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1654744250000|2022-06-09 03:10:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654744260000|2022-06-09 03:11:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1654744270000|2022-06-09 03:11:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1654744300000|2022-06-09 03:11:40|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654744310000|2022-06-09 03:11:50|1086.4||1086.4||1086.4||1086.4||0
1654744320000|2022-06-09 03:12:00|1086.8||1086.8||1086.8||1086.8||2
1654744340000|2022-06-09 03:12:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654744350000|2022-06-09 03:12:30|1086.7|1086.1|1086.4|1085.8|1086.7|1086.1|1086.4|1085.8|1
1654744380000|2022-06-09 03:13:00|1086.8||1086.8||1086.8||1086.8||1
1654744430000|2022-06-09 03:13:50|1086.7|1085.7|1086.4|1085.8|1086.7|1085.8|1086.4|1085.7|0
1654744480000|2022-06-09 03:14:40|1086.5|1085.9|1086.4|1085.8|1086.6|1086|1086.4|1085.8|2
1654744500000|2022-06-09 03:15:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1654744510000|2022-06-09 03:15:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654744530000|2022-06-09 03:15:30|1086.8|1085.8|1086.7|1085.7|1086.8|1085.8|1086.7|1085.7|0
1654744540000|2022-06-09 03:15:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654744550000|2022-06-09 03:15:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|2
1654744560000|2022-06-09 03:16:00|||||||||2
1654744570000|2022-06-09 03:16:10|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|0
1654744600000|2022-06-09 03:16:40|1086.2|1085.6|1086.4|1085.4|1086.4|1085.7|1086.2|1085.4|1
1654744730000|2022-06-09 03:18:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654744740000|2022-06-09 03:19:00|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1654744750000|2022-06-09 03:19:10|1086.2|1085.6|1086.4|1085.4|1086.4|1085.6|1086.2|1085.4|0
1654744770000|2022-06-09 03:19:30|1086.6|1085.1|1086.2|1085.2|1086.6|1085.2|1086.2|1085.1|0
1654744800000|2022-06-09 03:20:00|1086.4|1084.9|1086.4|1084.9|1086.4|1085|1086|1084.8|0
1654744810000|2022-06-09 03:20:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1654744820000|2022-06-09 03:20:20|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|14
1654744840000|2022-06-09 03:20:40|1085.3|1084.7|1085.6|1084.1|1085.6|1084.7|1085.3|1084.1|1
1654744860000|2022-06-09 03:21:00|1085.3|1084.3|1084.9|1084.3|1085.3|1084.5|1084.9|1084.3|0
1654744870000|2022-06-09 03:21:10|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|0
1654744900000|2022-06-09 03:21:40|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|0
1654744910000|2022-06-09 03:21:50|1085.2|1084.6|1085.4|1084.4|1085.4|1084.6|1085.2|1084.4|1
1654744950000|2022-06-09 03:22:30|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|1
1654745020000|2022-06-09 03:23:40|1085.5|1084.9|1085.6|1085|1085.6|1085|1085.5|1084.9|0
1654745030000|2022-06-09 03:23:50|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1654745040000|2022-06-09 03:24:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1654745090000|2022-06-09 03:24:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|1
1654745170000|2022-06-09 03:26:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1
1654745180000|2022-06-09 03:26:20|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|0
1654745200000|2022-06-09 03:26:40|1085.6|1085|1085.4|1084.8|1085.7|1085|1085.4|1084.7|0
1654745220000|2022-06-09 03:27:00|1085.2|1084.6|1085.7|1084.7|1085.7|1084.7|1085.2|1084.6|1
1654745230000|2022-06-09 03:27:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1654745360000|2022-06-09 03:29:20|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|0
1654745370000|2022-06-09 03:29:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|4
1654745400000|2022-06-09 03:30:00|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|0
1654745420000|2022-06-09 03:30:20|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.1|1084.5|0
1654745430000|2022-06-09 03:30:30|1085.3|1084.4|1085.3|1084.7|1085.3|1084.7|1085.3|1084.4|0
1654745440000|2022-06-09 03:30:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1654745470000|2022-06-09 03:31:10|1085.3|1084.4|1085.4|1084.8|1085.4|1084.8|1085.3|1084.4|0
1654745500000|2022-06-09 03:31:40|1085.3|1084.3|1085|1084|1085.3|1084.5|1085|1084|4
1654745510000|2022-06-09 03:31:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1654745520000|2022-06-09 03:32:00|1085.2|1084.2|1085.1|1084.5|1085.2|1084.5|1085.1|1084.2|0
1654745530000|2022-06-09 03:32:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1654745540000|2022-06-09 03:32:20|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085|1084|1
1654745550000|2022-06-09 03:32:30|1084.9|1084.3|1085.2|1084.2|1085.2|1084.3|1084.9|1084.2|0
1654745560000|2022-06-09 03:32:40|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1654745580000|2022-06-09 03:33:00|1085.1|1084.5|1085.3|1084.3|1085.3|1084.5|1085.1|1084.3|0
1654745590000|2022-06-09 03:33:10|1085.2|1084.2|1085|1084|1085.3|1084.2|1085|1083.8|0
1654745600000|2022-06-09 03:33:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1654745640000|2022-06-09 03:34:00|1085|1084|1085|1084|1085|1084|1085|1084|0
1654745670000|2022-06-09 03:34:30|1085.3|1083.8|1084.9|1083.9|1085.3|1084|1084.9|1083.8|0
1654745680000|2022-06-09 03:34:40|1085|1084|1085|1084|1085|1084|1085|1084|0
1654745690000|2022-06-09 03:34:50|1084.6|1083.8|1084.8|1083.8|1084.8|1083.8|1084.6|1083.8|0
1654745720000|2022-06-09 03:35:20|1084.5|1083.5|1084.8|1083.3|1084.8|1083.5|1084.5|1083.3|2
1654745730000|2022-06-09 03:35:30|1084.9|1083.4|1084.2|1083.6|1084.9|1083.7|1084.2|1083.3|0
1654745740000|2022-06-09 03:35:40|1084.4|1083.2|1084.3|1082.8|1084.4|1083.2|1084|1082.8|3
1654745750000|2022-06-09 03:35:50|1083.9|1082.9|1083.9|1082.9|1084.1|1083.1|1083.5|1082.6|3
1654745760000|2022-06-09 03:36:00|1083.6|1083|1083.8|1083.2|1084|1083.2|1083.6|1083|2
1654745770000|2022-06-09 03:36:10|1083.7|1083.1|1083.3|1082.3|1083.7|1083.1|1083.1|1082.3|21
1654745780000|2022-06-09 03:36:20|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|8
1654745790000|2022-06-09 03:36:30|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|9
1654745800000|2022-06-09 03:36:40|1083|1082|1083|1082|1083|1082|1083|1082|0
1654745820000|2022-06-09 03:37:00|1083.1|1082.1|1082.9|1082.3|1083.2|1082.3|1082.9|1082.1|0
1654745830000|2022-06-09 03:37:10|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.7|1082.1|1
1654745850000|2022-06-09 03:37:30|1082.6|1082|1082.8|1081.8|1082.8|1082|1082.6|1081.8|1
1654745860000|2022-06-09 03:37:40|1082.4||1082.4||1082.4||1082.4||3
1654745880000|2022-06-09 03:38:00|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|1
1654745890000|2022-06-09 03:38:10|1082.8|1081.8|1082.7|1082.1|1082.8|1082.1|1082.6|1081.8|0
1654745910000|2022-06-09 03:38:30|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|0
1654745920000|2022-06-09 03:38:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1654745940000|2022-06-09 03:39:00|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1654745950000|2022-06-09 03:39:10|1083.1|1082.1|1083|1082|1083.3|1082.1|1083|1081.8|0
1654745960000|2022-06-09 03:39:20|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|0
1654745980000|2022-06-09 03:39:40|1083.2|1082.2|1083|1082|1083.2|1082.2|1083|1082|1
1654746000000|2022-06-09 03:40:00|1083.1|1082.1|1082.9|1082.3|1083.1|1082.3|1082.9|1082.1|0
1654746020000|2022-06-09 03:40:20|1083.1|1082.1|1082.9|1082.3|1083.1|1082.3|1082.9|1082.1|0
1654746040000|2022-06-09 03:40:40|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1654746050000|2022-06-09 03:40:50|1082.9|1082.3|1083.1|1082.1|1083.1|1082.3|1082.9|1082.1|0
1654746060000|2022-06-09 03:41:00|1083.2|1082.6|1083.2|1082.2|1083.2|1082.6|1083.2|1082.2|278
1654746110000|2022-06-09 03:41:50|||||||||2
1654746120000|2022-06-09 03:42:00|1083.4|1082.6|1083.7|1082.7|1083.7|1082.7|1083.4|1082.4|2
1654746130000|2022-06-09 03:42:10|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654746150000|2022-06-09 03:42:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|11
1654746180000|2022-06-09 03:43:00|1083.4|1082.8|1084|1083|1084|1083|1083.4|1082.8|1
1654746190000|2022-06-09 03:43:10|1083.9|1082.9|1084.2|1083.2|1084.2|1083.2|1083.9|1082.9|1
1654746200000|2022-06-09 03:43:20|1084.1|1083.1|1083.9|1082.9|1084.3|1083.2|1083.9|1082.8|0
1654746210000|2022-06-09 03:43:30|1084.2|1083.2|1084.4|1082.9|1084.4|1083.2|1084.1|1082.9|0
1654746220000|2022-06-09 03:43:40|1084.3|1082.8|1084.2|1083.2|1084.3|1083.2|1083.8|1082.8|0
1654746240000|2022-06-09 03:44:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654746250000|2022-06-09 03:44:10|1084.3|1083.3|1084.2|1083.2|1084.3|1083.3|1084.2|1083.2|0
1654746270000|2022-06-09 03:44:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654746280000|2022-06-09 03:44:40|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654746310000|2022-06-09 03:45:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1654746370000|2022-06-09 03:46:10|||||||||12
1654746510000|2022-06-09 03:48:30|1084.1|1083.5|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|0
1654746600000|2022-06-09 03:50:00|1084.4|1083.8|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|1
1654746610000|2022-06-09 03:50:10|||||||||1
1654746710000|2022-06-09 03:51:50|1084.5|1083.5|1084.3|1083.7|1084.5|1083.7|1084.3|1083.5|1
1654746720000|2022-06-09 03:52:00|1084.5|1083.5|1084.5|1083.5|1084.5|1083.7|1084.3|1083.5|0
1654746730000|2022-06-09 03:52:10|1084.3|1083.7|1084.5|1083.5|1084.5|1083.7|1084.3|1083.5|0
1654746740000|2022-06-09 03:52:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1654746760000|2022-06-09 03:52:40|1084.5|1083.5|1084.5|1083.5|1084.5|1083.7|1084.3|1083.5|0
1654746770000|2022-06-09 03:52:50|1084.3|1083.7|1084.5|1083.5|1084.5|1083.7|1084.3|1083.5|0
1654746830000|2022-06-09 03:53:50|1084|1083.4|1084|1083.4|1084.3|1083.5|1084|1083.3|3
1654746870000|2022-06-09 03:54:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1654746880000|2022-06-09 03:54:40||1082.8||1082.8||1082.8||1082.8|0
1654746890000|2022-06-09 03:54:50|||||||||1
1654746910000|2022-06-09 03:55:10|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|0
1654746930000|2022-06-09 03:55:30|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083.3|1082.7|0
1654746970000|2022-06-09 03:56:10|1083.4|1082.8|1083.8|1082.8|1083.8|1083.1|1083.3|1082.7|1
1654746980000|2022-06-09 03:56:20|1084.1|1083.1|1083.8|1082.8|1084.1|1083.1|1083.8|1082.8|1
1654746990000|2022-06-09 03:56:30|1084|1083|1084|1083|1084|1083|1084|1083|1
1654747010000|2022-06-09 03:56:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1654747020000|2022-06-09 03:57:00|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1654747040000|2022-06-09 03:57:20|1083.9|1082.9|1084.2|1082.7|1084.2|1082.9|1083.9|1082.7|0
1654747050000|2022-06-09 03:57:30|1084.1|1082.6|1084.5|1083.5|1084.5|1083.8|1084|1082.6|1
1654747200000|2022-06-09 04:00:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654747250000|2022-06-09 04:00:50|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1654747260000|2022-06-09 04:01:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1654747270000|2022-06-09 04:01:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654747290000|2022-06-09 04:01:30|1084.9|1084.2|1084.8|1083.8|1084.9|1084.2|1084.8|1083.8|0
1654747380000|2022-06-09 04:03:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1654747390000|2022-06-09 04:03:10|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1654747410000|2022-06-09 04:03:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1654747420000|2022-06-09 04:03:40|1084.8|1083.8|1084.8|1083.8|1084.8|1084|1084.6|1083.8|0
1654747480000|2022-06-09 04:04:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1654747580000|2022-06-09 04:06:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1654747830000|2022-06-09 04:10:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654747840000|2022-06-09 04:10:40|1084.5|1083.7|1084.3|1083.7|1084.5|1083.7|1084.3|1083.7|2
1654747920000|2022-06-09 04:12:00|1084.5|1083.5|1084.3|1083.7|1084.5|1083.7|1084.3|1083.5|0
1654747980000|2022-06-09 04:13:00|1084.5|1083.5|1084.3|1083.7|1084.5|1083.7|1084.3|1083.5|0
1654748140000|2022-06-09 04:15:40|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|0
1654748180000|2022-06-09 04:16:20|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|1
1654748200000|2022-06-09 04:16:40|1084.5|1083.9|1084.5|1083.5|1084.6|1083.9|1084.5|1083.5|0
1654748210000|2022-06-09 04:16:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1654748340000|2022-06-09 04:19:00|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|0
1654748510000|2022-06-09 04:21:50|1084.1|1083.1|1084.3|1083.3|1084.3|1083.3|1084.1|1083.1|1
1654748520000|2022-06-09 04:22:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1654748560000|2022-06-09 04:22:40|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1654748710000|2022-06-09 04:25:10|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1654748720000|2022-06-09 04:25:20|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|0
1654748730000|2022-06-09 04:25:30|1084.1|1082.6|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|0
1654748740000|2022-06-09 04:25:40|1084.1|1082.6|1084.1|1082.6|1084.2|1082.7|1084.1|1082.6|0
1654748750000|2022-06-09 04:25:50|1084.2|1082.7|1084.1|1082.6|1084.2|1082.7|1084.1|1082.6|0
1654748760000|2022-06-09 04:26:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|0
1654748780000|2022-06-09 04:26:20|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1654748830000|2022-06-09 04:27:10|1083.9|1082.9|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|0
1654748870000|2022-06-09 04:27:50|1084.2|1082.7|1084.1|1083.1|1084.2|1083.1|1084.1|1082.7|1
1654748880000|2022-06-09 04:28:00|1084.3|1082.8|1083.9|1082.9|1084.3|1082.9|1083.9|1082.8|1
1654748930000|2022-06-09 04:28:50|1084|1083|1084|1083|1084|1083|1084|1083|0
1654748940000|2022-06-09 04:29:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654748950000|2022-06-09 04:29:10|1083.9|1082.9|1084.1|1083.1|1084.1|1083.1|1083.9|1082.9|0
1654748960000|2022-06-09 04:29:20|1083.9|1083.3|1084.3|1083.3|1084.3|1083.4|1083.9|1083.3|0
1654748970000|2022-06-09 04:29:30|1084.6|1083.1|1084.3|1083.3|1084.6|1083.3|1084.3|1083.1|0
1654749110000|2022-06-09 04:31:50|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1654749120000|2022-06-09 04:32:00|1084.3|1083.7|1084.9|1083.9|1084.9|1083.9|1084.3|1083.5|0
1654749140000|2022-06-09 04:32:20|1084.7|1084.1|1084.6|1083.6|1084.7|1084.1|1084.6|1083.6|3
1654749150000|2022-06-09 04:32:30|1084.5|1083.5|1084.3|1083.7|1084.5|1083.7|1084.3|1083.4|0
1654749250000|2022-06-09 04:34:10|1084.4|1083.4|1084.3|1083.7|1084.4|1083.7|1084.3|1083.4|0
1654749330000|2022-06-09 04:35:30|1084.4|1083.8|1084.5|1083.9|1084.9|1083.9|1084.4|1083.8|1
1654749360000|2022-06-09 04:36:00|1084.6|1083.6|1084.5|1083.5|1084.6|1083.6|1084.5|1083.5|1
1654749370000|2022-06-09 04:36:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1654749380000|2022-06-09 04:36:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654749390000|2022-06-09 04:36:30|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.5|0
1654749410000|2022-06-09 04:36:50|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654749420000|2022-06-09 04:37:00|||||||||1
1654749480000|2022-06-09 04:38:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1654749490000|2022-06-09 04:38:10|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|0
1654749560000|2022-06-09 04:39:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1654749590000|2022-06-09 04:39:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1654749730000|2022-06-09 04:42:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1654749750000|2022-06-09 04:42:30|1084|1083.4|1084.2|1083.6|1084.4|1083.6|1084|1083.4|1
1654749790000|2022-06-09 04:43:10|1084.4|1083.4|1084|1083.4|1084.4|1083.4|1084|1083.3|0
1654749900000|2022-06-09 04:45:00|1084.2|1083.2|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|1
1654749980000|2022-06-09 04:46:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654750010000|2022-06-09 04:46:50|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1
1654750020000|2022-06-09 04:47:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1654750030000|2022-06-09 04:47:10|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1654750040000|2022-06-09 04:47:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654750100000|2022-06-09 04:48:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|4
1654750140000|2022-06-09 04:49:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1654750150000|2022-06-09 04:49:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1654750310000|2022-06-09 04:51:50|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|0
1654750320000|2022-06-09 04:52:00|||||||||1
1654750420000|2022-06-09 04:53:40|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1654750430000|2022-06-09 04:53:50|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|2
1654750790000|2022-06-09 04:59:50|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|1
1654750800000|2022-06-09 05:00:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1654750840000|2022-06-09 05:00:40|1084.2|1083.2|1084|1083.4|1084.2|1083.4|1084|1083.2|0
1654750850000|2022-06-09 05:00:50|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654750920000|2022-06-09 05:02:00|||||||||2
1654750930000|2022-06-09 05:02:10|1084|1083.4|1084.2|1083.2|1084.2|1083.4|1084|1083.2|0
1654750970000|2022-06-09 05:02:50|1084.1|1083.1|1084.2|1083.2|1084.2|1083.3|1083.9|1083.1|1
1654750980000|2022-06-09 05:03:00|1084|1083.4|1084.2|1083.2|1084.2|1083.4|1084|1083.2|0
1654751000000|2022-06-09 05:03:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654751010000|2022-06-09 05:03:30|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654751030000|2022-06-09 05:03:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654751040000|2022-06-09 05:04:00|1084.2|1083.2|1082.8|1082.2|1084.2|1083.2|1082.8|1081.9|5
1654751050000|2022-06-09 05:04:10|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1654751080000|2022-06-09 05:04:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1654751150000|2022-06-09 05:05:50|1083|1082.4|1083.4|1082.4|1083.4|1082.4|1083|1082.4|2
1654751160000|2022-06-09 05:06:00|1083.1|1082.5|1082.9|1082.3|1083.1|1082.5|1082.9|1082.3|0
1654751170000|2022-06-09 05:06:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1654751200000|2022-06-09 05:06:40|1083.3|1082.3|1083.4|1082.4|1083.4|1082.4|1083.3|1082.3|0
1654751210000|2022-06-09 05:06:50|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|0
1654751220000|2022-06-09 05:07:00|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.2|1082.5|0
1654751280000|2022-06-09 05:08:00|||||||||1
1654751290000|2022-06-09 05:08:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654751310000|2022-06-09 05:08:30|1083|1082.4|1083.1|1082.1|1083.1|1082.4|1083|1082.1|2
1654751320000|2022-06-09 05:08:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1654751410000|2022-06-09 05:10:10|1083.1|1082.5|1083.4|1082.4|1083.4|1082.5|1083.1|1082.4|2
1654751450000|2022-06-09 05:10:50|||||||||1
1654751490000|2022-06-09 05:11:30|1083.6|1082.1|1083.4|1082.4|1083.6|1082.4|1083.4|1082.1|1
1654751500000|2022-06-09 05:11:40|1083.6|1082.1|1083.4|1082.4|1083.6|1082.4|1083.4|1082.1|0
1654751510000|2022-06-09 05:11:50|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1
1654751520000|2022-06-09 05:12:00|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1654751570000|2022-06-09 05:12:50|1083.7|1082.2|1083.8|1082.3|1083.8|1082.3|1083.7|1082.2|0
1654751580000|2022-06-09 05:13:00|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1654751600000|2022-06-09 05:13:20|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1654751640000|2022-06-09 05:14:00|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1
1654751790000|2022-06-09 05:16:30|||||||||1
1654751810000|2022-06-09 05:16:50|1082.7|1082.1|1082.8|1082.2|1082.8|1082.2|1082.7|1082.1|1
1654751820000|2022-06-09 05:17:00|||||||||1
1654751850000|2022-06-09 05:17:30|1082.7|1082.1|1082.5|1081.9|1082.7|1082.1|1082.5|1081.9|1
1654751860000|2022-06-09 05:17:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1
1654751880000|2022-06-09 05:18:00|1082.9|1081.9|1082.6|1082|1082.9|1082|1082.6|1081.9|0
1654751890000|2022-06-09 05:18:10|1082.5|1081.9|1082.5|1081.9|1082.6|1082|1082.5|1081.9|0
1654751900000|2022-06-09 05:18:20|1082.8|1082.2|1082.6|1082|1082.9|1082.2|1082.6|1081.9|0
1654751910000|2022-06-09 05:18:30|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1654751930000|2022-06-09 05:18:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1654751940000|2022-06-09 05:19:00|1082.9|1081.9|1082.6|1082|1082.9|1082.1|1082.6|1081.9|0
1654751950000|2022-06-09 05:19:10|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|0
1654751970000|2022-06-09 05:19:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1654751980000|2022-06-09 05:19:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1654752090000|2022-06-09 05:21:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1654752100000|2022-06-09 05:21:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1654752140000|2022-06-09 05:22:20|1082.7|1082.1|1082.6|1082|1082.7|1082.1|1082.6|1082|4
1654752170000|2022-06-09 05:22:50|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|4
1654752190000|2022-06-09 05:23:10|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.6|0
1654752200000|2022-06-09 05:23:20|1082.3|1081.7|1082.4|1081.8|1082.4|1081.8|1082.2|1081.6|0
1654752210000|2022-06-09 05:23:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1654752230000|2022-06-09 05:23:50|1082.4|1081.8|1082.4|1081.8|1082.7|1081.8|1082.4|1081.7|0
1654752240000|2022-06-09 05:24:00|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|0
1654752260000|2022-06-09 05:24:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1654752270000|2022-06-09 05:24:30|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.6|1
1654752310000|2022-06-09 05:25:10|1082.7|1081.7|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|0
1654752320000|2022-06-09 05:25:20|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1654752330000|2022-06-09 05:25:30|1082.6|1081.6|1082.7|1081.7|1082.7|1081.9|1082.5|1081.6|0
1654752340000|2022-06-09 05:25:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1654752360000|2022-06-09 05:26:00|1082.7|1081.7|1082.8|1082.2|1082.8|1082.2|1082.5|1081.7|1
1654752370000|2022-06-09 05:26:10|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1654752400000|2022-06-09 05:26:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|2
1654752410000|2022-06-09 05:26:50|1083.4||1083.4||1083.4||1083.4||0
1654752420000|2022-06-09 05:27:00|1083|1082.3|1082.9|1082.3|1083|1082.3|1082.9|1082.3|0
1654752440000|2022-06-09 05:27:20|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1654752470000|2022-06-09 05:27:50|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|0
1654752510000|2022-06-09 05:28:30|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1
1654752530000|2022-06-09 05:28:50|1083.4|1082.4|1083.1|1082.5|1083.4|1082.5|1083.1|1082.4|0
1654752540000|2022-06-09 05:29:00|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1654752550000|2022-06-09 05:29:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654752560000|2022-06-09 05:29:20|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1654752570000|2022-06-09 05:29:30|1083.4|1082.4|1083.1|1082.5|1083.4|1082.6|1083.1|1082.4|0
1654752580000|2022-06-09 05:29:40|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1654752590000|2022-06-09 05:29:50|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|0
1654752600000|2022-06-09 05:30:00|1083.4|1082.4|1083.1|1082.5|1083.4|1082.6|1083.1|1082.4|0
1654752610000|2022-06-09 05:30:10|1083.4|1082.4|1083.1|1082.5|1083.4|1082.6|1083.1|1082.4|0
1654752650000|2022-06-09 05:30:50|1083.4|1082.4|1083.2|1082.6|1083.4|1082.6|1083.2|1082.4|0
1654752660000|2022-06-09 05:31:00|1083.1|1082.5|1083.2|1082.6|1083.4|1082.6|1083.1|1082.4|0
1654752670000|2022-06-09 05:31:10|1083.4|1082.4|1083.4|1082.4|1083.4|1082.5|1083.1|1082.4|0
1654752680000|2022-06-09 05:31:20|1083.2|1082.6|1083.4|1082.4|1083.4|1082.6|1083.1|1082.4|0
1654752700000|2022-06-09 05:31:40|1083.7|1082.2|1083.4|1082.4|1083.7|1082.4|1083.4|1082.2|0
1654752770000|2022-06-09 05:32:50|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1654752780000|2022-06-09 05:33:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1654752790000|2022-06-09 05:33:10|1083.1|1082.5|1083.1|1082.5|1083.4|1082.5|1083.1|1082.4|1
1654752810000|2022-06-09 05:33:30|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1654752830000|2022-06-09 05:33:50|1083.1|1082.5|1083.1|1082.5|1083.4|1082.5|1083.1|1082.4|0
1654752840000|2022-06-09 05:34:00|1082.7|1081.7|1082.9|1081.9|1082.9|1081.9|1082.7|1081.7|1
1654752850000|2022-06-09 05:34:10|1082.8|1081.8|1082.9|1081.9|1083|1082.1|1082.7|1081.8|0
1654752860000|2022-06-09 05:34:20|1083|1082|1083.1|1081.6|1083.2|1082|1083|1081.6|0
1654752900000|2022-06-09 05:35:00|1082.9|1081.9|1083.4|1082.4|1083.4|1082.4|1082.9|1081.6|0
1654752930000|2022-06-09 05:35:30|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1654752970000|2022-06-09 05:36:10|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1654752990000|2022-06-09 05:36:30|1083.1|1082.5|1083.1|1082.1|1083.1|1082.5|1083.1|1082.1|0
1654753060000|2022-06-09 05:37:40|1082.9|1082.3|1082.9|1081.9|1082.9|1082.3|1082.8|1081.9|0
1654753080000|2022-06-09 05:38:00|1082.5|1081.7|1082.7|1081.7|1082.7|1081.7|1082.5|1081.7|0
1654753100000|2022-06-09 05:38:20|1083.1|1081.6|1082.9|1081.9|1083.1|1081.9|1082.9|1081.6|0
1654753120000|2022-06-09 05:38:40|1083.1|1081.6|1082.7|1081.7|1083.1|1081.8|1082.7|1081.6|0
1654753130000|2022-06-09 05:38:50|1082.4|1081.8|1082.7|1081.7|1082.7|1081.8|1082.4|1081.7|0
1654753150000|2022-06-09 05:39:10|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1654753160000|2022-06-09 05:39:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1654753210000|2022-06-09 05:40:10|1083.1|1081.6|1082.9|1081.9|1083.1|1081.9|1082.8|1081.6|0
1654753230000|2022-06-09 05:40:30|1082.5|1081.7|1082.7|1081.7|1082.7|1081.7|1082.5|1081.7|0
1654753320000|2022-06-09 05:42:00|1082.4|1081.8|1082.4|1081.8|1082.7|1082|1082.4|1081.7|1
1654753330000|2022-06-09 05:42:10|1082.6|1081.6|1082.6|1081.6|1082.7|1081.9|1082.4|1081.6|0
1654753340000|2022-06-09 05:42:20|1082.4|1081.8|1082.6|1081.6|1082.6|1081.8|1082.4|1081.6|0
1654753350000|2022-06-09 05:42:30|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1654753370000|2022-06-09 05:42:50|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|0
1654753380000|2022-06-09 05:43:00|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|0
1654753390000|2022-06-09 05:43:10|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|0
1654753400000|2022-06-09 05:43:20|1082.6|1081.6|1082.7|1081.7|1082.7|1081.7|1082.6|1081.6|0
1654753430000|2022-06-09 05:43:50|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|2
1654753450000|2022-06-09 05:44:10|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1
1654753490000|2022-06-09 05:44:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1654753510000|2022-06-09 05:45:10|1082.9|1081.9|1082.8|1082.2|1082.9|1082.2|1082.8|1081.9|0
1654753560000|2022-06-09 05:46:00|1082.9|1081.9|1082.5|1081.9|1082.9|1081.9|1082.5|1081.9|0
1654753600000|2022-06-09 05:46:40|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1654753730000|2022-06-09 05:48:50|||||||||2
1654753830000|2022-06-09 05:50:30|1082.3|1081.7|1082.1|1081.5|1082.3|1081.7|1082.1|1081.5|1
1654753840000|2022-06-09 05:50:40|1082.3|1081.7|1082.3|1081.7|1082.5|1081.7|1082.3|1081.5|0
1654753850000|2022-06-09 05:50:50|1082.5|1081.5|1082.3|1081.7|1082.5|1081.7|1082.3|1081.5|0
1654753860000|2022-06-09 05:51:00|1082.5|1081.5|1082.1|1081.5|1082.5|1081.5|1082.1|1081.5|0
1654753870000|2022-06-09 05:51:10|1082.4|1081.4|1082.1|1081.5|1082.4|1081.7|1082.1|1081.4|0
1654753880000|2022-06-09 05:51:20|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1
1654753950000|2022-06-09 05:52:30|1082.2|1081.6|1082.4|1081.4|1082.5|1081.7|1082.1|1081.4|1
1654753960000|2022-06-09 05:52:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1654753970000|2022-06-09 05:52:50|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1654753990000|2022-06-09 05:53:10|1082.4|1081.8|1082.6|1081.6|1082.6|1081.8|1082.4|1081.6|1
1654754000000|2022-06-09 05:53:20|1082.4|1081.8|1082.5|1081.5|1082.5|1081.8|1082.2|1081.4|0
1654754010000|2022-06-09 05:53:30|1082.6|1081.6|1081.5|1080.9|1082.6|1081.6|1081.5|1080.9|10
1654754040000|2022-06-09 05:54:00|1081.4|1080.8|1081.4|1080.8|1081.5|1080.9|1081.3|1080.7|1
1654754050000|2022-06-09 05:54:10|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|0
1654754070000|2022-06-09 05:54:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1654754080000|2022-06-09 05:54:40|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.4|1079.8|3
1654754100000|2022-06-09 05:55:00|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|3
1654754110000|2022-06-09 05:55:10|1080.2|1079.6|1079.5|1078.9|1080.2|1079.6|1079.5|1078.9|5
1654754120000|2022-06-09 05:55:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1654754130000|2022-06-09 05:55:30|1079.2|1078.6|1078.9|1078.3|1079.2|1078.6|1078.9|1078.3|2
1654754140000|2022-06-09 05:55:40|1079.3|1078.4|1079|1078.4|1079.3|1078.4|1079|1078.3|7
1654754150000|2022-06-09 05:55:50|||||||||1
1654754160000|2022-06-09 05:56:00|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|1
1654754170000|2022-06-09 05:56:10|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1
1654754190000|2022-06-09 05:56:30|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|3
1654754200000|2022-06-09 05:56:40|1078.9|1078.3|1079.2|1078.2|1079.2|1078.3|1078.9|1078.2|3
1654754210000|2022-06-09 05:56:50|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1654754220000|2022-06-09 05:57:00|1079.4|1078.4|1079|1078.4|1079.4|1078.4|1079|1078.4|0
1654754230000|2022-06-09 05:57:10|1079.1|1078.5|1079.3|1078.7|1079.3|1078.7|1079.1|1078.5|1
1654754250000|2022-06-09 05:57:30|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1654754280000|2022-06-09 05:58:00|||||||||1
1654754350000|2022-06-09 05:59:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|2
1654754360000|2022-06-09 05:59:20|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1654754380000|2022-06-09 05:59:40|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|2
1654754400000|2022-06-09 06:00:00|1079.3|1078.3|1079.3|1078.3|1079.3|1078.5|1079|1078.3|1
1654754410000|2022-06-09 06:00:10|1079|1078.4|1079|1078.4|1079|1078.4|1078.9|1078.3|0
1654754420000|2022-06-09 06:00:20|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1654754430000|2022-06-09 06:00:30|||||||||1
1654754440000|2022-06-09 06:00:40|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|3
1654754450000|2022-06-09 06:00:50|1078.4|1077.4|1078|1077.4|1078.4|1077.4|1078|1077.4|1
1654754460000|2022-06-09 06:01:00|1078.2|1077.2|1077.7|1077.1|1078.2|1077.2|1077.7|1077.1|7
1654754470000|2022-06-09 06:01:10|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|2
1654754490000|2022-06-09 06:01:30|1077.4|1076.8|1078|1077|1078|1077|1077.4|1076.8|5
1654754500000|2022-06-09 06:01:40|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.5|1076.7|1
1654754520000|2022-06-09 06:02:00|1078|1077|1077.9|1076.9|1078|1077|1077.9|1076.9|1
1654754550000|2022-06-09 06:02:30|1078|1077|1078|1077|1078|1077|1077.9|1076.9|0
1654754560000|2022-06-09 06:02:40|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1654754570000|2022-06-09 06:02:50|1077.5|1076.7|1077.9|1076.9|1078|1077|1077.5|1076.7|1
1654754580000|2022-06-09 06:03:00|1078|1077|1078|1077|1078|1077|1078|1077|0
1654754620000|2022-06-09 06:03:40|1077.6||1078||1078||1077.6||1
1654754700000|2022-06-09 06:05:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654754720000|2022-06-09 06:05:20|||||||||1
1654754730000|2022-06-09 06:05:30|1078|1077|1078|1077|1078|1077|1078|1077|0
1654754740000|2022-06-09 06:05:40|1077.6|1076.7|1077.5|1076.9|1077.7|1076.9|1077.5|1076.7|0
1654754760000|2022-06-09 06:06:00|1077.9|1077.1|1077.7|1077.1|1077.9|1077.1|1077.7|1077.1|0
1654754770000|2022-06-09 06:06:10|1077.8|1077.2|1078.4|1077.8|1078.4|1077.8|1077.8|1077.2|6
1654754790000|2022-06-09 06:06:30|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|2
1654754800000|2022-06-09 06:06:40|1078.7|1078.1|1078.6|1077.6|1078.7|1078.1|1078.3|1077.6|1
1654754810000|2022-06-09 06:06:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654754820000|2022-06-09 06:07:00|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654754830000|2022-06-09 06:07:10|||||||||2
1654754850000|2022-06-09 06:07:30|||||||||16
1654754880000|2022-06-09 06:08:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654754890000|2022-06-09 06:08:10|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1
1654754920000|2022-06-09 06:08:40|1078.5|1077.9|1078.3|1077.7|1078.6|1077.9|1078.3|1077.6|0
1654754940000|2022-06-09 06:09:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654754950000|2022-06-09 06:09:10|1077.5|1076.9|1077.5|1076.9|1077.7|1076.9|1077.5|1076.7|15
1654754970000|2022-06-09 06:09:30|||||||||8
1654754980000|2022-06-09 06:09:40|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1654754990000|2022-06-09 06:09:50|1077.6|1076.6|1077.7|1076.7|1077.7|1076.7|1077.6|1076.6|0
1654755000000|2022-06-09 06:10:00|1077.5|1076.9|1077.5|1076.9|1077.7|1076.9|1077.4|1076.7|4
1654755060000|2022-06-09 06:11:00|1077.7|1076.7|1076.9|1076.3|1077.7|1076.7|1076.9|1076.3|3
1654755080000|2022-06-09 06:11:20|||||||||1
1654755090000|2022-06-09 06:11:30|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|0
1654755100000|2022-06-09 06:11:40|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|1
1654755110000|2022-06-09 06:11:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|2
1654755120000|2022-06-09 06:12:00|1077.9||1077.9||1077.9||1077.9||0
1654755130000|2022-06-09 06:12:10|1077.7|1076.7|1077.6|1076.6|1077.7|1076.7|1077.6|1076.6|0
1654755150000|2022-06-09 06:12:30|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1654755160000|2022-06-09 06:12:40|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.4|1076.4|0
1654755190000|2022-06-09 06:13:10|1077.3|1076.7|1077.4|1076.4|1077.4|1076.7|1077.3|1076.4|1
1654755200000|2022-06-09 06:13:20|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1654755210000|2022-06-09 06:13:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654755240000|2022-06-09 06:14:00|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|0
1654755260000|2022-06-09 06:14:20|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|3
1654755290000|2022-06-09 06:14:50|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|0
1654755300000|2022-06-09 06:15:00|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|0
1654755350000|2022-06-09 06:15:50|1077.3|1076.7|1077.7|1076.7|1077.9|1077|1077.3|1076.6|3
1654755360000|2022-06-09 06:16:00|1077.6|1076.6|1077.6|1076.6|1077.6|1076.9|1077.5|1076.6|0
1654755380000|2022-06-09 06:16:20|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1654755390000|2022-06-09 06:16:30|1077.5||1077.9||1077.9||1077.5||1
1654755400000|2022-06-09 06:16:40||1076.4||1076.9||1076.9||1076.4|0
1654755420000|2022-06-09 06:17:00|1078.2|1076.7|1078.1|1077.1|1078.2|1077.1|1078|1076.7|4
1654755430000|2022-06-09 06:17:10|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1654755440000|2022-06-09 06:17:20|||||||||1
1654755450000|2022-06-09 06:17:30|1077.7|1076.7|1077.9|1076.9|1077.9|1076.9|1077.5|1076.7|0
1654755460000|2022-06-09 06:17:40|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|4
1654755480000|2022-06-09 06:18:00|1078.4|1077.8|1078.9|1077.9|1078.9|1077.9|1078.4|1077.8|1
1654755540000|2022-06-09 06:19:00|1078.6|1078|1078.3|1077.7|1078.6|1078|1078.3|1077.7|5
1654755550000|2022-06-09 06:19:10|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078.2|1077.6|0
1654755580000|2022-06-09 06:19:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654755600000|2022-06-09 06:20:00|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1
1654755640000|2022-06-09 06:20:40|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|2
1654755670000|2022-06-09 06:21:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1
1654755690000|2022-06-09 06:21:30|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|0
1654755700000|2022-06-09 06:21:40|1079.1||1079.1||1079.1||1079.1||2
1654755730000|2022-06-09 06:22:10|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1654755760000|2022-06-09 06:22:40|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1654755780000|2022-06-09 06:23:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654755800000|2022-06-09 06:23:20|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1654755810000|2022-06-09 06:23:30|1079.4|1078.4|1079.4|1078.4|1079.6|1078.6|1079.4|1078.4|1
1654755820000|2022-06-09 06:23:40|1079.5|1078.5|1079.4|1078.4|1079.6|1078.7|1079.3|1078.4|0
1654755840000|2022-06-09 06:24:00|1079.1|1078.5|1079.3|1078.3|1079.5|1078.5|1078.7|1078|1
1654755850000|2022-06-09 06:24:10|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1654755880000|2022-06-09 06:24:40|1079.5|1078.5|1079.4|1078.4|1079.5|1078.5|1079.4|1078.4|0
1654755910000|2022-06-09 06:25:10|1079.2|1078.2|1079.1|1078.1|1079.2|1078.2|1079.1|1078.1|0
1654755970000|2022-06-09 06:26:10|1079.3|1078.3|1079.4|1078.4|1079.4|1078.4|1079.3|1078.3|0
1654755980000|2022-06-09 06:26:20|1079.2|1078.2|1079.1|1078.1|1079.2|1078.2|1079.1|1078.1|0
1654755990000|2022-06-09 06:26:30|1079.5|1078|1079.1|1078.1|1079.5|1078.1|1079.1|1077.9|0
1654756000000|2022-06-09 06:26:40|1078.9|1078.3|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|0
1654756010000|2022-06-09 06:26:50|1078.7|1078.1|1079.1|1078.1|1079.5|1078.1|1078.7|1078|1
1654756100000|2022-06-09 06:28:20|1079|1078.4|1079.4|1078.4|1079.9|1078.4|1079|1078.4|1
1654756110000|2022-06-09 06:28:30|1079.1|1078.1|1079.4|1078.4|1079.5|1078.7|1079.1|1078|0
1654756120000|2022-06-09 06:28:40|1080.6|1079.1|1080.4|1079.8|1080.6|1079.8|1079.8|1079.1|9
1654756130000|2022-06-09 06:28:50|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1654756180000|2022-06-09 06:29:40|1080.8|1080.2|1080.5|1079.9|1080.8|1080.2|1080.5|1079.9|3
1654756190000|2022-06-09 06:29:50|||||||||2
1654756200000|2022-06-09 06:30:00|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.4|1079.5|1
1654756210000|2022-06-09 06:30:10|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.4|1079.5|0
1654756220000|2022-06-09 06:30:20|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|0
1654756230000|2022-06-09 06:30:30|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1
1654756260000|2022-06-09 06:31:00|1080.2|1079.6|1079.9|1078.9|1080.2|1079.6|1079.9|1078.9|0
1654756280000|2022-06-09 06:31:20|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1654756290000|2022-06-09 06:31:30|1079.9|1078.9|1079.7|1079.1|1079.9|1079.1|1079.5|1078.9|1
1654756300000|2022-06-09 06:31:40|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|0
1654756320000|2022-06-09 06:32:00|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1078.8|1078.2|2
1654756360000|2022-06-09 06:32:40|1079.2|1078.2|1079.1|1078.1|1079.2|1078.2|1079.1|1078.1|0
1654756380000|2022-06-09 06:33:00|1078.9|1078.3|1078.8|1078.2|1079.1|1078.3|1078.8|1078|0
1654756390000|2022-06-09 06:33:10|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1654756400000|2022-06-09 06:33:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654756420000|2022-06-09 06:33:40|1080.1|1079.5|1080.6|1079.6|1080.7|1079.9|1080.1|1079.5|30
1654756430000|2022-06-09 06:33:50|1080.3|1079.7|1080|1079.4|1080.3|1079.7|1080|1079.4|0
1654756440000|2022-06-09 06:34:00|1080.1|1079.1|1080.4|1079.4|1080.5|1079.5|1080.1|1079.1|1
1654756450000|2022-06-09 06:34:10||1079.8||1079.8||1079.8||1079.8|0
1654756460000|2022-06-09 06:34:20|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|0
1654756470000|2022-06-09 06:34:30|1080.4|1079.8|1080.7|1079.2|1080.9|1079.9|1080.4|1079.2|7
1654756480000|2022-06-09 06:34:40|1080.5|1079.7|1080.5|1079.5|1080.6|1079.7|1080.5|1079.5|0
1654756490000|2022-06-09 06:34:50|1080.4|1079.4|1080.4|1079.4|1080.7|1079.5|1080.4|1079.2|2
1654756500000|2022-06-09 06:35:00|1081.1|1080.5|1081.1|1080.1|1081.3|1080.7|1081|1080.1|22
1654756520000|2022-06-09 06:35:20|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1654756530000|2022-06-09 06:35:30|1081.6|1080.1|1081.3|1080.7|1081.6|1080.7|1081.3|1080.1|0
1654756540000|2022-06-09 06:35:40|1081.1|1080.5|1081.1|1080.1|1081.1|1080.5|1081.1|1080.1|1
1654756550000|2022-06-09 06:35:50|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1654756560000|2022-06-09 06:36:00|1081.6|1080|1081|1080.4|1081.6|1080.4|1081|1080|0
1654756570000|2022-06-09 06:36:10|1081.3|1080.3|1081.5|1080.5|1081.5|1080.7|1081.3|1080.3|0
1654756590000|2022-06-09 06:36:30|1081.3|1080.7|1081.3|1080.7|1081.5|1080.7|1081.3|1080.5|0
1654756610000|2022-06-09 06:36:50|1081.5|1080.5|1081.6|1080.1|1081.6|1080.5|1081.4|1080.1|0
1654756620000|2022-06-09 06:37:00|1081.5|1080|1081|1080.4|1081.5|1080.5|1080.8|1080|0
1654756670000|2022-06-09 06:37:50|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|0
1654756680000|2022-06-09 06:38:00|1080.7|1080.1|1080.5|1079.9|1080.7|1080.1|1080.5|1079.9|1
1654756690000|2022-06-09 06:38:10|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|2
1654756700000|2022-06-09 06:38:20|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|0
1654756710000|2022-06-09 06:38:30|1082.5|1081.9|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|55
1654756720000|2022-06-09 06:38:40|1082.5|1081.9|1082.9|1081.9|1082.9|1081.9|1082.5|1081.9|0
1654756730000|2022-06-09 06:38:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1
1654756750000|2022-06-09 06:39:10|1082.9|1081.9|1082.8|1082.2|1082.9|1082.2|1082.8|1081.9|0
1654756760000|2022-06-09 06:39:20|1082.9|1082.3|1083.3|1082.7|1083.5|1082.7|1082.9|1082.3|3
1654756770000|2022-06-09 06:39:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|6
1654756780000|2022-06-09 06:39:40|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1
1654756790000|2022-06-09 06:39:50|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654756800000|2022-06-09 06:40:00|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1654756830000|2022-06-09 06:40:30|1083.2|1082.6|1082.8|1082.2|1083.2|1082.6|1082.8|1082.2|0
1654756840000|2022-06-09 06:40:40|1082.7|1082.1|1083.1|1082.1|1083.1|1082.1|1082.5|1081.9|3
1654756850000|2022-06-09 06:40:50|1083.5|1082.5|1083.8|1082.3|1083.8|1082.5|1083.5|1082.3|0
1654756860000|2022-06-09 06:41:00|1083.6|1082.6|1083.9|1082.9|1083.9|1082.9|1083.6|1082.6|1
1654756890000|2022-06-09 06:41:30|1083.8|1082.3|1083.1|1082.1|1083.8|1082.6|1083.1|1082.1|2
1654756900000|2022-06-09 06:41:40|1082.7|1081.5|1082.3|1081.3|1082.8|1081.5|1082.3|1081.3|2
1654756910000|2022-06-09 06:41:50|1082.4|1081.4|1082.9|1081.9|1083|1082.2|1082.4|1081.4|3
1654756920000|2022-06-09 06:42:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1654756930000|2022-06-09 06:42:10|1083|1082|1083.4|1082.4|1083.4|1082.4|1083|1082|1
1654756940000|2022-06-09 06:42:20|1083.5|1082|1083.2|1081.7|1083.5|1082|1082.9|1081.7|1
1654756950000|2022-06-09 06:42:30|1083.3|1081.8|1083.4|1082.4|1083.4|1082.4|1083.1|1081.8|0
1654756980000|2022-06-09 06:43:00|1083.1|1081.9|1083.1|1082.1|1083.1|1082.1|1083.1|1081.9|1
1654756990000|2022-06-09 06:43:10|1082.9|1082.3|1083.2|1081.7|1083.2|1082.3|1082.9|1081.7|0
1654757010000|2022-06-09 06:43:30|1083.1|1082.1|1083.5|1082|1083.5|1082.4|1083.1|1082|0
1654757020000|2022-06-09 06:43:40|1083.4|1082.4|1083.5|1082.5|1083.5|1082.5|1083.4|1082.4|0
1654757040000|2022-06-09 06:44:00|1083.4|1082.4|1082.9|1082.3|1083.4|1082.4|1082.8|1082.2|0
1654757050000|2022-06-09 06:44:10|1082.8|1082.2|1083.5|1082|1083.5|1082.3|1082.4|1081.4|1
1654757060000|2022-06-09 06:44:20|1083.4|1082.4|1083.4|1082.4|1083.5|1082.4|1083.3|1081.9|1
1654757070000|2022-06-09 06:44:30|1083.8|1082.3|1083.9|1082.9|1083.9|1082.9|1083.5|1082.3|0
1654757080000|2022-06-09 06:44:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|2
1654757150000|2022-06-09 06:45:50|1083.8|1083.2|1084|1083|1084|1083.2|1083.8|1083|1
1654757160000|2022-06-09 06:46:00|1083.9|1082.9|1084.4|1083.4|1084.5|1083.5|1083.9|1082.9|4
1654757180000|2022-06-09 06:46:20|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1654757190000|2022-06-09 06:46:30|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|1
1654757200000|2022-06-09 06:46:40|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.8|1083.2|0
1654757210000|2022-06-09 06:46:50|1083.7|1083.1|1084.4|1083.4|1084.4|1083.4|1083.7|1083.1|2
1654757220000|2022-06-09 06:47:00|1085.1|1083.6|1084.9|1083.9|1085.1|1083.9|1084.9|1083.6|2
1654757240000|2022-06-09 06:47:20|1084.8|1083.8|1084.9|1083.9|1084.9|1083.9|1084.8|1083.8|0
1654757260000|2022-06-09 06:47:40|1085|1084|1084.8|1084.2|1085|1084.2|1084.8|1084|0
1654757270000|2022-06-09 06:47:50|1084.9|1084.3|1085.4|1084.4|1085.4|1084.4|1084.9|1084.3|1
1654757280000|2022-06-09 06:48:00|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|2
1654757290000|2022-06-09 06:48:10|1085.7|1084.2|1085.5|1084.5|1085.7|1084.6|1085.2|1084.2|2
1654757300000|2022-06-09 06:48:20|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1654757320000|2022-06-09 06:48:40|1085.3|1084.7|1085.3|1084.7|1085.5|1084.7|1085.3|1084.4|0
1654757340000|2022-06-09 06:49:00|1086|1084.5|1085.6|1084.6|1086|1084.7|1085.6|1084.5|4
1654757360000|2022-06-09 06:49:20|1085.4|1084.8|1085.6|1084.1|1086.1|1084.8|1085.4|1084.1|3
1654757370000|2022-06-09 06:49:30|1085.5|1084|1085.3|1084.7|1085.6|1084.7|1085.3|1084|0
1654757380000|2022-06-09 06:49:40|1085.5|1084.5|1085.4|1084.4|1085.5|1084.5|1085.4|1084.4|0
1654757400000|2022-06-09 06:50:00|1085.1|1084.5|1085.6|1084.6|1085.6|1084.6|1085.1|1084.1|1
1654757410000|2022-06-09 06:50:10|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|9
1654757420000|2022-06-09 06:50:20|1086.3|1085.3|1086.2|1085.6|1086.3|1085.6|1086.2|1085.3|1
1654757440000|2022-06-09 06:50:40|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1654757450000|2022-06-09 06:50:50|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1654757460000|2022-06-09 06:51:00|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1
1654757480000|2022-06-09 06:51:20|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1654757500000|2022-06-09 06:51:40|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|7
1654757510000|2022-06-09 06:51:50|1086.6|1085.6|1086.9|1086.3|1086.9|1086.3|1086.1|1085.5|6
1654757520000|2022-06-09 06:52:00|1086.8|1086.2|1087.1|1085.6|1087.1|1086.2|1086.8|1085.5|3
1654757540000|2022-06-09 06:52:20|||||||||2
1654757550000|2022-06-09 06:52:30|||||||||3
1654757570000|2022-06-09 06:52:50|1088.2|1086.7|1088.5|1087|1088.5|1087.2|1088.1|1086.7|5
1654757580000|2022-06-09 06:53:00|1088.3|1087.3|1088.5|1087|1088.5|1087.3|1088.3|1087|0
1654757600000|2022-06-09 06:53:20|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1654757620000|2022-06-09 06:53:40|1088|1087.4|1088.8|1088.2|1088.9|1088.2|1088|1087.4|3
1654757630000|2022-06-09 06:53:50|1089.4|1088.4|1089.7|1088.2|1089.7|1088.4|1089.4|1088.2|4
1654757640000|2022-06-09 06:54:00|1089.4|1088.4|1089.6|1088.6|1089.7|1088.9|1089|1088.1|2
1654757650000|2022-06-09 06:54:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1654757670000|2022-06-09 06:54:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1
1654757680000|2022-06-09 06:54:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|5
1654757690000|2022-06-09 06:54:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1654757700000|2022-06-09 06:55:00|1089.5|1088.9|1089.4|1088.4|1089.8|1089.1|1089|1088.1|2
1654757730000|2022-06-09 06:55:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654757740000|2022-06-09 06:55:40|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1654757760000|2022-06-09 06:56:00|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|0
1654757770000|2022-06-09 06:56:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|2
1654757780000|2022-06-09 06:56:20|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|1
1654757790000|2022-06-09 06:56:30|||||||||1
1654757800000|2022-06-09 06:56:40|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|6
1654757810000|2022-06-09 06:56:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.7|1089.3|1088.5|1
1654757820000|2022-06-09 06:57:00||1088.9||1088.9||1088.9||1088.9|1
1654757870000|2022-06-09 06:57:50|1089.4|1088.8|1089.4|1088.4|1089.4|1088.8|1089.3|1088.4|1
1654757880000|2022-06-09 06:58:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|3
1654757910000|2022-06-09 06:58:30|1089.5|1088.9|1089.6|1088.6|1089.6|1088.9|1089.5|1088.6|0
1654757920000|2022-06-09 06:58:40|1089.8|1088.3|1089.5|1088|1089.8|1088.3|1089.5|1088|4
1654757940000|2022-06-09 06:59:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1654757960000|2022-06-09 06:59:20|1089||1089||1089.4||1089||1
1654757970000|2022-06-09 06:59:30|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|2
1654757990000|2022-06-09 06:59:50|1089.2|1088.6|1089.3|1088.3|1089.3|1088.6|1089.2|1088.3|1
1654758000000|2022-06-09 07:00:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654758010000|2022-06-09 07:00:10|1089.4|1088.4|1088.5|1087.9|1089.4|1088.4|1088.4|1087.4|3
1654758020000|2022-06-09 07:00:20|1088.6|1087.6|1088.7|1088.1|1088.7|1088.1|1088.5|1087.6|0
1654758030000|2022-06-09 07:00:30|1088.5|1087.2|1088.6|1087.6|1088.7|1087.9|1088.5|1087.2|3
1654758040000|2022-06-09 07:00:40|1088.5|1087.9|1088.8|1087.8|1088.8|1087.9|1088.5|1087.6|5
1654758050000|2022-06-09 07:00:50|1089.1|1087.6|1089|1088.4|1089.1|1088.4|1088.8|1087.6|0
1654758060000|2022-06-09 07:01:00|1089.4|1088.6|1089.1|1088.1|1089.6|1088.6|1089|1088.1|3
1654758070000|2022-06-09 07:01:10|1089.3|1087.8|1088.8|1088.2|1089.3|1088.4|1088.8|1087.7|0
1654758080000|2022-06-09 07:01:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1654758110000|2022-06-09 07:01:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1
1654758120000|2022-06-09 07:02:00|1089.4|1087.9|1089.3|1088.3|1089.4|1088.6|1089.1|1087.9|0
1654758160000|2022-06-09 07:02:40|1089.4|1088.4|1089.6|1088.6|1089.6|1088.6|1089.4|1088.4|5
1654758180000|2022-06-09 07:03:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1654758190000|2022-06-09 07:03:10|1089.7|1088.7|1089.6|1088.6|1089.7|1088.7|1089.6|1088.6|1
1654758200000|2022-06-09 07:03:20|1089.4|1088.8|1089.4|1088.4|1089.6|1088.8|1089.4|1088.4|0
1654758220000|2022-06-09 07:03:40|1089.6|1088.1|1089.1|1088.1|1089.6|1088.4|1088.9|1087.9|1
1654758230000|2022-06-09 07:03:50|1089|1088.4|1089.2|1088.2|1089.2|1088.4|1089|1088.2|0
1654758240000|2022-06-09 07:04:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.4|1089|1088.1|0
1654758250000|2022-06-09 07:04:10|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1654758270000|2022-06-09 07:04:30|1088.9|1087.9|1088.8|1087.8|1088.9|1087.9|1088.8|1087.8|0
1654758280000|2022-06-09 07:04:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1654758290000|2022-06-09 07:04:50|1088.7|1087.7|1088.9|1087.4|1089|1087.7|1088.7|1087.4|0
1654758300000|2022-06-09 07:05:00|1088.3|1087.7|1087.7|1086.7|1088.3|1087.7|1087.7|1086.7|4
1654758310000|2022-06-09 07:05:10|1087.6|1086.6|1087.5|1086.5|1087.6|1086.9|1087.3|1086.5|3
1654758320000|2022-06-09 07:05:20|||||||||1
1654758340000|2022-06-09 07:05:40|1087.7|1086.2|1087.1|1086.1|1087.7|1086.2|1087.1|1086.1|3
1654758350000|2022-06-09 07:05:50|1087|1086.4|1087|1086.4|1087.2|1086.4|1087|1086.2|0
1654758360000|2022-06-09 07:06:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654758380000|2022-06-09 07:06:20|1087|1086.4|1086.9|1085.9|1087.1|1086.4|1086.9|1085.6|4
1654758400000|2022-06-09 07:06:40|1086.8|1086.2|1086.9|1085.9|1086.9|1086.2|1086.8|1085.9|0
1654758420000|2022-06-09 07:07:00|1086.5||1086.5||1086.5||1086.5||0
1654758470000|2022-06-09 07:07:50|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|2
1654758480000|2022-06-09 07:08:00|1087|1086|1086.9|1085.9|1087|1086|1086.9|1085.9|1
1654758500000|2022-06-09 07:08:20|1087|1086|1086.9|1086.3|1087|1086.3|1086.9|1086|0
1654758510000|2022-06-09 07:08:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1654758540000|2022-06-09 07:09:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|2
1654758550000|2022-06-09 07:09:10|1087.1|1086.5|1087.4|1086.4|1087.4|1086.5|1087.1|1086.4|0
1654758570000|2022-06-09 07:09:30|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654758580000|2022-06-09 07:09:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1654758590000|2022-06-09 07:09:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1654758610000|2022-06-09 07:10:10|1087|1086.4|1087|1086|1087.1|1086.4|1087|1086|2
1654758620000|2022-06-09 07:10:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1654758670000|2022-06-09 07:11:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654758710000|2022-06-09 07:11:50|||||||||1
1654758720000|2022-06-09 07:12:00|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|1
1654758730000|2022-06-09 07:12:10|1086.3|1085.7|1086|1085|1086.3|1085.7|1086|1085|4
1654758740000|2022-06-09 07:12:20|1085.9|1084.9|1085.5|1084.9|1085.9|1084.9|1085.5|1084.8|2
1654758750000|2022-06-09 07:12:30|1085.8|1084.8|1085.7|1085.1|1085.9|1085.1|1085.7|1084.8|1
1654758760000|2022-06-09 07:12:40|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085.2|2
1654758780000|2022-06-09 07:13:00|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|0
1654758810000|2022-06-09 07:13:30|||||||||1
1654758830000|2022-06-09 07:13:50|||||||||1
1654758890000|2022-06-09 07:14:50|||||||||1
1654758900000|2022-06-09 07:15:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1
1654758910000|2022-06-09 07:15:10|1086|1085.4|1086.1|1085.1|1086.1|1085.4|1086|1085.1|0
1654758920000|2022-06-09 07:15:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1654758930000|2022-06-09 07:15:30|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1654758970000|2022-06-09 07:16:10|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1654759000000|2022-06-09 07:16:40|1086|1085.4|1086.3|1085.3|1086.3|1085.4|1086|1085.3|1
1654759020000|2022-06-09 07:17:00|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1654759030000|2022-06-09 07:17:10|1087|1086|1087|1086|1087|1086|1087|1086|2
1654759040000|2022-06-09 07:17:20|1087.1|1086.1|1087.2|1086.6|1087.2|1086.6|1087|1086.1|0
1654759050000|2022-06-09 07:17:30|1087.1|1086.5|1086.6|1086|1087.1|1086.5|1086.6|1086|2
1654759060000|2022-06-09 07:17:40|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654759080000|2022-06-09 07:18:00|1086.6|1086|1086.7|1085.2|1086.7|1086|1086.6|1085.1|1
1654759090000|2022-06-09 07:18:10|1086.6|1085.1|1086.1|1085.1|1086.6|1085.1|1086.1|1085.1|0
1654759110000|2022-06-09 07:18:30|1086.5|1085|1086.3|1085.3|1086.5|1085.3|1086.3|1085|0
1654759140000|2022-06-09 07:19:00|1086.7|1085.2|1086.1|1085.1|1086.7|1085.2|1086.1|1085|0
1654759150000|2022-06-09 07:19:10|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1
1654759190000|2022-06-09 07:19:50|1086.3|1085.3|1086.4|1085.4|1086.5|1085.5|1086.3|1085.3|3
1654759220000|2022-06-09 07:20:20|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1654759230000|2022-06-09 07:20:30|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654759240000|2022-06-09 07:20:40|1087.1|1086.1|1086.9|1085.4|1087.1|1086.1|1086.9|1085.4|4
1654759320000|2022-06-09 07:22:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654759330000|2022-06-09 07:22:10|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1654759340000|2022-06-09 07:22:20|1087.2|1085.7|1086.9|1085.4|1087.2|1085.8|1086.8|1085.4|0
1654759360000|2022-06-09 07:22:40|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654759380000|2022-06-09 07:23:00|1086.9|1085.9|1087|1086|1087.2|1086|1086.9|1085.7|0
1654759400000|2022-06-09 07:23:20|1086.9|1086.3|1087|1086.4|1087|1086.4|1086.9|1086.3|0
1654759410000|2022-06-09 07:23:30|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1654759420000|2022-06-09 07:23:40|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|0
1654759430000|2022-06-09 07:23:50|1087|1086|1087|1086|1087|1086|1087|1086|1
1654759440000|2022-06-09 07:24:00|1087.3|1085.8|1086.9|1085.9|1087.3|1086.1|1086.7|1085.8|1
1654759450000|2022-06-09 07:24:10|1086.7|1086.1|1086.6|1085.6|1086.9|1086.2|1086.6|1085.6|2
1654759460000|2022-06-09 07:24:20|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1654759470000|2022-06-09 07:24:30|1087|1085.5|1086.6|1085.6|1087|1085.9|1086.5|1085.4|0
1654759490000|2022-06-09 07:24:50|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654759500000|2022-06-09 07:25:00|1086.3|1085.7|1086.8|1085.8|1086.9|1085.8|1086.3|1085.4|1
1654759510000|2022-06-09 07:25:10|1086.6|1086|1087|1086|1087.1|1086.3|1086.6|1086|0
1654759520000|2022-06-09 07:25:20|1086.8|1086.2|1086.8|1086.2|1087|1086.2|1086.8|1086|0
1654759540000|2022-06-09 07:25:40|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|0
1654759550000|2022-06-09 07:25:50|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1
1654759560000|2022-06-09 07:26:00|1086.8|1085.8|1086.6|1085.6|1087|1086.2|1086.6|1085.5|2
1654759620000|2022-06-09 07:27:00|1086.9|1085.4|1087|1085.5|1087|1086.2|1086.8|1085.4|0
1654759630000|2022-06-09 07:27:10|1086.9|1085.9|1086.9|1085.4|1086.9|1085.9|1086.8|1085.4|0
1654759650000|2022-06-09 07:27:30|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1654759740000|2022-06-09 07:29:00|1086.9|1085.4|1086.8|1086.2|1086.9|1086.2|1086.6|1085.4|0
1654759790000|2022-06-09 07:29:50|1087.3|1086.3|1087.4|1086.4|1087.4|1086.4|1087.3|1086.3|2
1654759800000|2022-06-09 07:30:00|1087.3|1086.7|1087.1|1086.1|1087.4|1086.7|1087.1|1086.1|0
1654759820000|2022-06-09 07:30:20|1087.4|1086.4|1087.5|1086|1087.5|1086.4|1087.4|1086|7
1654759840000|2022-06-09 07:30:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1654759860000|2022-06-09 07:31:00|1087.5|1086|1087.6|1086.1|1087.6|1086.6|1087.2|1086|1
1654759870000|2022-06-09 07:31:10|1087.3|1086.3|1087.5|1086|1087.6|1086.4|1087.3|1086|0
1654759920000|2022-06-09 07:32:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1654759970000|2022-06-09 07:32:50|1087.5|1086.5|1087.3|1086.7|1087.5|1086.7|1087.3|1086.5|1
1654759980000|2022-06-09 07:33:00|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1654760010000|2022-06-09 07:33:30|1088.3|1087.3|1088.5|1087.5|1088.5|1087.7|1088.2|1087.3|2
1654760020000|2022-06-09 07:33:40||1087.9||1087.9||1087.9||1087.9|0
1654760030000|2022-06-09 07:33:50|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|1
1654760040000|2022-06-09 07:34:00|||||||||1
1654760090000|2022-06-09 07:34:50|1089|1088.4|1089|1088|1089|1088.4|1089|1088|2
1654760100000|2022-06-09 07:35:00|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|2
1654760130000|2022-06-09 07:35:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654760150000|2022-06-09 07:35:50|||||||||1
1654760170000|2022-06-09 07:36:10|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654760180000|2022-06-09 07:36:20|1088.6|1088|1088.3|1087.7|1088.6|1088|1088.3|1087.5|1
1654760190000|2022-06-09 07:36:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654760200000|2022-06-09 07:36:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1
1654760240000|2022-06-09 07:37:20|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654760250000|2022-06-09 07:37:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1
1654760270000|2022-06-09 07:37:50|1088.4|1087.8|1088.3|1087.7|1088.6|1087.9|1088.3|1087.6|4
1654760290000|2022-06-09 07:38:10|1088.1|1087.1|1088.3|1086.8|1088.3|1087.3|1087.9|1086.8|5
1654760300000|2022-06-09 07:38:20|1088.4|1086.9|1088.2|1086.7|1088.4|1086.9|1088.2|1086.7|0
1654760330000|2022-06-09 07:38:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1654760340000|2022-06-09 07:39:00|1087.1|1086.5|1087.6|1086.6|1087.9|1086.6|1087|1086.4|6
1654760350000|2022-06-09 07:39:10|1087.5|1086.5|1087.7|1086.2|1087.7|1086.5|1087.5|1086.2|0
1654760360000|2022-06-09 07:39:20|1087.6|1086.1|1087.4|1085.9|1087.6|1086.1|1087.4|1085.9|0
1654760380000|2022-06-09 07:39:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654760400000|2022-06-09 07:40:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654760440000|2022-06-09 07:40:40|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654760450000|2022-06-09 07:40:50|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|2
1654760490000|2022-06-09 07:41:30|1087.8|1086.3|1087.7|1086.2|1087.8|1086.3|1087.7|1086.2|0
1654760520000|2022-06-09 07:42:00|1087.4|1085.9|1087.4|1085.9|1087.5|1086.3|1087.2|1085.9|0
1654760540000|2022-06-09 07:42:20|1087.2|1086.2|1087.4|1085.9|1087.4|1086.3|1087.2|1085.9|0
1654760560000|2022-06-09 07:42:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654760570000|2022-06-09 07:42:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1654760580000|2022-06-09 07:43:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1654760590000|2022-06-09 07:43:10|||||||||2
1654760620000|2022-06-09 07:43:40|1087.3|1085.8|1087.1|1086.1|1087.4|1086.1|1087.1|1085.8|0
1654760640000|2022-06-09 07:44:00|1087|1086.4|1087.1|1086.5|1087.1|1086.5|1087|1086.4|0
1654760650000|2022-06-09 07:44:10|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654760660000|2022-06-09 07:44:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654760690000|2022-06-09 07:44:50|||||||||1
1654760700000|2022-06-09 07:45:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654760730000|2022-06-09 07:45:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1654760760000|2022-06-09 07:46:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654760770000|2022-06-09 07:46:10|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1654760790000|2022-06-09 07:46:30|1087.3|1085.8|1087|1086|1087.3|1086|1087|1085.8|0
1654760830000|2022-06-09 07:47:10|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|9
1654760880000|2022-06-09 07:48:00|1086.2|1085.6|1086.3|1085.3|1086.3|1085.6|1086.2|1085.3|2
1654760910000|2022-06-09 07:48:30|1086|1085|1086|1085|1086|1085|1086|1085|5
1654760920000|2022-06-09 07:48:40|1085.1|1085.4|1085|1084.4|1085.1|1085.4|1085|1084.1|5
1654760930000|2022-06-09 07:48:50|1085.3|1084.3|1084.4|1083.8|1085.3|1084.3|1084.4|1083.6|3
1654760940000|2022-06-09 07:49:00|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|1
1654760980000|2022-06-09 07:49:40|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|1
1654761000000|2022-06-09 07:50:00|1084.7|1083.2|1084.8|1083.8|1084.8|1083.8|1084.5|1083.2|1
1654761030000|2022-06-09 07:50:30|1084.9|1084.3|1085.4|1083.9|1085.4|1084.4|1084.9|1083.9|1
1654761040000|2022-06-09 07:50:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1654761070000|2022-06-09 07:51:10|1084.9|1084.2|1084.5|1083.5|1084.9|1084.2|1084.5|1083.5|4
1654761090000|2022-06-09 07:51:30|1084.3|1083.7|1084.4|1083.4|1084.4|1083.7|1084.3|1083.4|0
1654761110000|2022-06-09 07:51:50|1084.1|1083.5|1084.7|1083.2|1084.7|1083.5|1084.1|1083.1|3
1654761140000|2022-06-09 07:52:20|||||||||2
1654761160000|2022-06-09 07:52:40|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654761210000|2022-06-09 07:53:30|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654761220000|2022-06-09 07:53:40|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1654761230000|2022-06-09 07:53:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1654761240000|2022-06-09 07:54:00|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1654761300000|2022-06-09 07:55:00|1085.1|1083.6|1084.1|1083.5|1085.1|1083.6|1084.1|1083.3|1
1654761320000|2022-06-09 07:55:20|1083.9|1083.3|1084.1|1083.5|1084.1|1083.5|1083.9|1083.3|0
1654761330000|2022-06-09 07:55:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654761360000|2022-06-09 07:56:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1654761370000|2022-06-09 07:56:10|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1654761390000|2022-06-09 07:56:30|1084.7|1083.2|1084.5|1083.5|1084.7|1083.5|1084.5|1083.2|1
1654761400000|2022-06-09 07:56:40|1084.8|1083.9|1084.8|1083.8|1084.8|1083.9|1084.8|1083.8|0
1654761480000|2022-06-09 07:58:00|1084.6|1084|1085.5|1084.5|1085.5|1084.5|1084.6|1084|3
1654761500000|2022-06-09 07:58:20|1085.3|1084.7|1085.5|1084.5|1085.5|1084.7|1085.3|1084.5|0
1654761510000|2022-06-09 07:58:30|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1654761530000|2022-06-09 07:58:50|1085.5|1084.5|1085.3|1084.7|1085.5|1084.7|1085.3|1084.5|0
1654761540000|2022-06-09 07:59:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1654761590000|2022-06-09 07:59:50|1086|1085|1086|1085|1086|1085|1086|1085|0
1654761620000|2022-06-09 08:00:20|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1
1654761630000|2022-06-09 08:00:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1654761670000|2022-06-09 08:01:10|||||||||1
1654761720000|2022-06-09 08:02:00|1085.3|1084.7|1084.4|1083.4|1085.3|1084.7|1084.4|1083.4|1
1654761760000|2022-06-09 08:02:40|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654761770000|2022-06-09 08:02:50|1085|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083.3|0
1654761790000|2022-06-09 08:03:10|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1654761800000|2022-06-09 08:03:20|1084.7|1083.2|1084.7|1083.2|1084.8|1083.3|1084.7|1083.2|0
1654761810000|2022-06-09 08:03:30|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654761830000|2022-06-09 08:03:50|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1654761840000|2022-06-09 08:04:00|1084.4|1083.4|1084.7|1083.2|1084.7|1083.4|1084.4|1083.2|0
1654761850000|2022-06-09 08:04:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1654761890000|2022-06-09 08:04:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|5
1654761900000|2022-06-09 08:05:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1654761930000|2022-06-09 08:05:30|1083.2|1082.6|1082.8|1082.2|1083.2|1082.6|1082.8|1082.2|7
1654761940000|2022-06-09 08:05:40|1082.6|1082|1083.1|1082.1|1083.4|1082.1|1082.6|1081.9|7
1654762010000|2022-06-09 08:06:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1654762040000|2022-06-09 08:07:20|1083.2|1081.7|1082.6|1081.6|1083.2|1081.7|1082.6|1081.6|1
1654762070000|2022-06-09 08:07:50|1082.9|1081.4|1082.6|1081.6|1082.9|1081.6|1082.6|1081.4|0
1654762080000|2022-06-09 08:08:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1654762100000|2022-06-09 08:08:20|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1654762120000|2022-06-09 08:08:40|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1654762140000|2022-06-09 08:09:00|1082.1|1081.5|1081.6|1081|1082.1|1081.5|1081.6|1080.9|0
1654762160000|2022-06-09 08:09:20|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1654762170000|2022-06-09 08:09:30|1081.4|1080.8|1081.8|1081.2|1081.8|1081.2|1081.4|1080.8|2
1654762190000|2022-06-09 08:09:50|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1654762210000|2022-06-09 08:10:10|1082.4|1081.4|1082.1|1081.1|1082.5|1081.4|1082.1|1081|0
1654762220000|2022-06-09 08:10:20|1082.4|1080.9|1082.4|1081.4|1082.7|1081.4|1082.4|1080.9|0
1654762230000|2022-06-09 08:10:30|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1654762240000|2022-06-09 08:10:40|1082.4|1081.4|1082.1|1081.1|1082.4|1081.4|1082.1|1081.1|0
1654762270000|2022-06-09 08:11:10|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1654762300000|2022-06-09 08:11:40|1081.8|1081.2|1082.1|1081.1|1082.1|1081.2|1081.8|1081.1|0
1654762320000|2022-06-09 08:12:00|1082.5|1081|1082.2|1081.2|1082.5|1081.4|1081.8|1080.8|0
1654762330000|2022-06-09 08:12:10|1082.1|1081.1|1082|1081.4|1082.5|1081.4|1082|1081|0
1654762340000|2022-06-09 08:12:20|1082.1|1081.1|1081.6|1081|1082.1|1081.2|1081.6|1081|3
1654762350000|2022-06-09 08:12:30|1081.7|1080.7|1081.8|1080.3|1081.8|1080.7|1080.8|1079.9|8
1654762360000|2022-06-09 08:12:40|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|0
1654762370000|2022-06-09 08:12:50|1081.8|1080.3|1081.3|1079.8|1081.8|1080.4|1081.1|1079.8|3
1654762380000|2022-06-09 08:13:00|1081.5|1080|1081.3|1080.3|1081.5|1080.3|1081.3|1080|0
1654762390000|2022-06-09 08:13:10|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1654762410000|2022-06-09 08:13:30|1081.5|1080.5|1081.4|1080.4|1081.5|1080.5|1081.4|1080.4|0
1654762430000|2022-06-09 08:13:50|1081.6|1080.6|1082|1080.5|1082|1080.6|1081.6|1080.5|1
1654762450000|2022-06-09 08:14:10|1081.6|1081|1082.1|1081.1|1082.1|1081.1|1081.6|1081|0
1654762460000|2022-06-09 08:14:20|1082.3|1080.8|1081.6|1080.6|1082.3|1080.8|1081.6|1080.6|0
1654762470000|2022-06-09 08:14:30|||||||||1
1654762480000|2022-06-09 08:14:40|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1654762490000|2022-06-09 08:14:50|1082.1|1080.6|1082|1080.5|1082.3|1080.8|1082|1080.5|0
1654762500000|2022-06-09 08:15:00|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|0
1654762560000|2022-06-09 08:16:00|1081.8|1080.3|1081.4|1080.4|1081.8|1080.4|1081.4|1080.3|1
1654762570000|2022-06-09 08:16:10|1081.8|1080.3|1081.4|1080.4|1081.8|1080.4|1081.4|1080.3|0
1654762590000|2022-06-09 08:16:30|1081.5|1080.5|1081.4|1080.4|1081.8|1080.6|1081.4|1080.3|0
1654762620000|2022-06-09 08:17:00|1081.8|1080.3|1081.6|1080.6|1081.8|1080.6|1081.4|1080.2|0
1654762650000|2022-06-09 08:17:30|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|0
1654762660000|2022-06-09 08:17:40|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|0
1654762680000|2022-06-09 08:18:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1
1654762690000|2022-06-09 08:18:10|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|2
1654762700000|2022-06-09 08:18:20|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|2
1654762710000|2022-06-09 08:18:30|1081|1080|1081.1|1080.1|1081.1|1080.1|1081|1080|0
1654762740000|2022-06-09 08:19:00|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|2
1654762780000|2022-06-09 08:19:40|1081.2|1080.2|1081.3|1079.8|1081.3|1080.2|1081.2|1079.8|0
1654762790000|2022-06-09 08:19:50|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|0
1654762800000|2022-06-09 08:20:00|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|0
1654762840000|2022-06-09 08:20:40|1081|1079.9|1080.9|1079.9|1081|1079.9|1080.9|1079.9|0
1654762850000|2022-06-09 08:20:50|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1654762860000|2022-06-09 08:21:00|1081.1|1079.6|1081|1079.5|1081.1|1079.6|1081|1079.5|1
1654762900000|2022-06-09 08:21:40|1080.9|1079.9|1079.3|1078.3|1081.1|1079.9|1079.3|1078.3|6
1654762910000|2022-06-09 08:21:50|1079.1|1078.1|1079.8|1078.3|1079.8|1078.3|1079.1|1078.1|0
1654762920000|2022-06-09 08:22:00|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|0
1654762930000|2022-06-09 08:22:10|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|2
1654762950000|2022-06-09 08:22:30|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.4|1077.8|4
1654762970000|2022-06-09 08:22:50|1078.9|1078.3|1078.8|1078.2|1079.2|1078.6|1078.8|1078.2|4
1654762990000|2022-06-09 08:23:10|1078.6|1077.6|1078.3|1077.7|1078.7|1077.8|1078.3|1077.6|4
1654763000000|2022-06-09 08:23:20|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078.2|1077.6|1
1654763010000|2022-06-09 08:23:30|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1654763020000|2022-06-09 08:23:40|1078.6|1077.6|1078.8|1078.2|1078.8|1078.2|1078.6|1077.6|3
1654763060000|2022-06-09 08:24:20|1078.9|1078.3|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|2
1654763080000|2022-06-09 08:24:40|1079.3|1078.3|1079|1078|1079.4|1078.3|1079|1077.9|3
1654763110000|2022-06-09 08:25:10|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|0
1654763120000|2022-06-09 08:25:20|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|3
1654763130000|2022-06-09 08:25:30|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|15
1654763160000|2022-06-09 08:26:00|1078.3|1077.3|1078.5|1077.5|1078.5|1077.6|1078.2|1077|2
1654763170000|2022-06-09 08:26:10|1078.4|1077.4|1078.3|1077.7|1078.4|1077.7|1077.9|1077.3|1
1654763180000|2022-06-09 08:26:20|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|4
1654763230000|2022-06-09 08:27:10|1078.1|1077.5|1078.1|1077.5|1078.4|1077.6|1078.1|1077.4|0
1654763240000|2022-06-09 08:27:20|1078.4|1077.4|1078.1|1077.5|1078.4|1077.5|1078.1|1077.4|0
1654763250000|2022-06-09 08:27:30|1078.3|1077.3|1078.1|1077.5|1078.3|1077.6|1078.1|1077.3|0
1654763280000|2022-06-09 08:28:00|1077.8|1077.2|1078.7|1078.1|1079.3|1078.1|1077.8|1077.2|7
1654763290000|2022-06-09 08:28:10|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|0
1654763300000|2022-06-09 08:28:20|1079|1078|1079|1078|1079|1078|1079|1078|0
1654763320000|2022-06-09 08:28:40|1079.3|1077.8|1079.1|1078.1|1079.3|1078.1|1079|1077.8|2
1654763330000|2022-06-09 08:28:50|||||||||1
1654763370000|2022-06-09 08:29:30|1079.4|1077.9|1079.5|1078|1079.5|1078|1079.4|1077.9|0
1654763380000|2022-06-09 08:29:40|1079.1|1078.1|1079.4|1077.9|1079.4|1078.1|1079.1|1077.9|0
1654763390000|2022-06-09 08:29:50|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1
1654763400000|2022-06-09 08:30:00|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1654763410000|2022-06-09 08:30:10|1079.1|1078.1|1079.2|1078.2|1079.2|1078.2|1079.1|1078.1|0
1654763440000|2022-06-09 08:30:40|||||||||3
1654763460000|2022-06-09 08:31:00|1079.5|1078|1080|1078.5|1080.5|1079|1079.5|1078|4
1654763470000|2022-06-09 08:31:10|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1654763480000|2022-06-09 08:31:20|1080.2|1078.7|1080|1078.5|1080.2|1078.7|1080|1078.5|0
1654763490000|2022-06-09 08:31:30|1080.3|1078.8|1080.4|1078.9|1080.5|1079|1080.3|1078.8|0
1654763500000|2022-06-09 08:31:40|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1654763510000|2022-06-09 08:31:50|1080.4|1079.4|1080.5|1079|1080.8|1079.4|1080.3|1079|0
1654763520000|2022-06-09 08:32:00|1080.4|1078.9|1080.8|1079.3|1080.8|1079.3|1080.4|1078.9|0
1654763530000|2022-06-09 08:32:10|1080.4|1078.9|1080.5|1079|1080.5|1079.3|1080.3|1078.9|0
1654763570000|2022-06-09 08:32:50|1080.7|1079.2|1081|1079.5|1081|1079.5|1080.7|1079.2|0
1654763580000|2022-06-09 08:33:00|1080.9|1079.4|1080.9|1079.9|1080.9|1079.9|1080.9|1079.4|0
1654763590000|2022-06-09 08:33:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1654763650000|2022-06-09 08:34:10|1080.9|1079.9|1081.3|1079.8|1081.3|1079.9|1080.9|1079.7|0
1654763660000|2022-06-09 08:34:20|1081.1|1080.1|1081.4|1079.9|1081.4|1080.1|1081.1|1079.9|0
1654763670000|2022-06-09 08:34:30|1081.3|1079.8|1080.9|1079.9|1081.3|1079.9|1080.9|1079.8|0
1654763700000|2022-06-09 08:35:00|1080.8|1079.8|1080.9|1079.9|1080.9|1079.9|1080.8|1079.8|1
1654763710000|2022-06-09 08:35:10|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|0
1654763740000|2022-06-09 08:35:40|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1654763750000|2022-06-09 08:35:50|1081.6|1080.6|1082|1080.5|1082|1080.6|1081.6|1080.5|5
1654763760000|2022-06-09 08:36:00|1081.9|1080.4|1081.6|1080.6|1081.9|1080.8|1081.4|1080.4|0
1654763770000|2022-06-09 08:36:10|1081.5|1080.9|1082.4|1081.4|1082.6|1081.4|1081.5|1080.6|6
1654763780000|2022-06-09 08:36:20|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1654763790000|2022-06-09 08:36:30|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1654763800000|2022-06-09 08:36:40|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1654763810000|2022-06-09 08:36:50|1082.9|1081.4|1082.9|1081.4|1082.9|1081.5|1082.5|1081.4|0
1654763830000|2022-06-09 08:37:10|1083|1081.5|1082.9|1081.4|1083|1081.5|1082.9|1081.4|0
1654763840000|2022-06-09 08:37:20|1082.6|1081.6|1083|1081.5|1083|1081.6|1082.6|1081.4|0
1654763850000|2022-06-09 08:37:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1654763860000|2022-06-09 08:37:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1654763870000|2022-06-09 08:37:50|1083|1082|1083.6|1082.6|1084|1082.8|1083|1082|1
1654763880000|2022-06-09 08:38:00|1083.9|1082.4|1083.3|1082.3|1083.9|1082.4|1083.3|1082.3|3
1654763890000|2022-06-09 08:38:10|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1654763920000|2022-06-09 08:38:40|1083.4|1081.9|1083.1|1082.1|1083.4|1082.1|1083.1|1081.9|0
1654763930000|2022-06-09 08:38:50|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1
1654763940000|2022-06-09 08:39:00|1083.4|1081.9|1083.1|1082.1|1083.4|1082.1|1083.1|1081.9|0
1654763950000|2022-06-09 08:39:10|1083.5|1082|1083.5|1082|1083.8|1082.3|1083.5|1082|0
1654763970000|2022-06-09 08:39:30|1083.2|1082.2|1083.4|1081.9|1083.5|1082.2|1083.2|1081.9|0
1654763990000|2022-06-09 08:39:50|1084.6|1083.1|1084.4|1082.9|1084.6|1083.1|1084.4|1082.9|27
1654764040000|2022-06-09 08:40:40|1084.3|1082.8|1083.4|1081.9|1084.3|1082.8|1083.4|1081.9|1
1654764060000|2022-06-09 08:41:00|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1654764070000|2022-06-09 08:41:10|1083.1|1082.1|1083.4|1081.9|1083.4|1082.1|1083.1|1081.9|0
1654764080000|2022-06-09 08:41:20|1082.9|1082|1082.6|1082|1082.9|1082|1082.6|1082|53
1654764170000|2022-06-09 08:42:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1654764190000|2022-06-09 08:43:10|1082.6|1082|1082.8|1081.3|1082.8|1082|1082.2|1081.3|3
1654764200000|2022-06-09 08:43:20|1082.9|1081.4|1082.5|1081.5|1082.9|1081.5|1082.5|1081.4|0
1654764210000|2022-06-09 08:43:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.4|0
1654764220000|2022-06-09 08:43:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1654764230000|2022-06-09 08:43:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1654764240000|2022-06-09 08:44:00|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|0
1654764260000|2022-06-09 08:44:20|1082|1081.4|1082.9|1081.9|1083.2|1081.9|1082|1081.4|7
1654764270000|2022-06-09 08:44:30|1082.6|1082|1082.5|1081.5|1082.6|1082|1082.5|1081.5|0
1654764300000|2022-06-09 08:45:00|1082.6|1081.6|1081|1079.5|1083.3|1081.8|1080.5|1079.3|68
1654764310000|2022-06-09 08:45:10|1081.1|1079.6|1081.3|1079.8|1081.5|1080.3|1080.5|1079.4|19
1654764320000|2022-06-09 08:45:20|1080.5|1079.9|1080.5|1079.5|1080.5|1079.9|1080.5|1079.5|0
1654764330000|2022-06-09 08:45:30|1080.6|1079.6|1080.9|1079.4|1080.9|1079.6|1080.5|1079.4|2
1654764340000|2022-06-09 08:45:40|1080.6|1079.6|1080.5|1079.5|1080.9|1079.6|1080.5|1079.4|2
1654764350000|2022-06-09 08:45:50|1080.8|1079.3|1080.9|1079.4|1080.9|1079.4|1080.8|1079.3|0
1654764360000|2022-06-09 08:46:00|1081|1079.5|1081.3|1080.3|1081.3|1080.3|1080.9|1079.4|0
1654764370000|2022-06-09 08:46:10|1081.2|1080.6|1080.9|1080.3|1081.7|1080.6|1080.9|1080|1
1654764380000|2022-06-09 08:46:20|1080.8|1080.2|1080.9|1080.3|1081.2|1080.3|1080.8|1080.2|0
1654764400000|2022-06-09 08:46:40|1081.1|1080.1|1081.6|1080.1|1081.6|1080.1|1081.1|1080.1|0
1654764410000|2022-06-09 08:46:50|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1654764420000|2022-06-09 08:47:00|1081.5|1080|1081.4|1079.9|1081.5|1080|1081.4|1079.9|0
1654764450000|2022-06-09 08:47:30|1081|1080|1081|1080|1081|1080|1081|1080|0
1654764460000|2022-06-09 08:47:40|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|0
1654764470000|2022-06-09 08:47:50|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1654764480000|2022-06-09 08:48:00|1081.5|1080|1081.4|1079.9|1081.5|1080|1081.4|1079.9|0
1654764490000|2022-06-09 08:48:10|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1654764500000|2022-06-09 08:48:20|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|0
1654764510000|2022-06-09 08:48:30|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1654764520000|2022-06-09 08:48:40|1081.5|1080.5|1081.6|1080.1|1081.6|1080.5|1081.5|1080.1|0
1654764540000|2022-06-09 08:49:00|1081.8|1080.3|1081.6|1080.1|1081.8|1080.5|1081.5|1080.1|0
1654764550000|2022-06-09 08:49:10|1081.5|1080|1081.6|1080.1|1081.6|1080.1|1081.5|1080|0
1654764580000|2022-06-09 08:49:40|1081.5|1080|1081.4|1079.9|1081.6|1080.3|1081.3|1079.9|0
1654764600000|2022-06-09 08:50:00|1081.1|1080.1|1080.9|1079.9|1081.1|1080.1|1080.9|1079.9|0
1654764620000|2022-06-09 08:50:20|1081.3|1079.8|1081.3|1079.8|1081.3|1079.9|1080.9|1079.8|0
1654764630000|2022-06-09 08:50:30|1081.5|1080.9|1080.8|1080.2|1081.5|1080.9|1080.8|1079.8|8
1654764640000|2022-06-09 08:50:40|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|0
1654764650000|2022-06-09 08:50:50|1080.2|1079.6|1081.1|1079.6|1081.1|1079.6|1080.1|1079.5|5
1654764710000|2022-06-09 08:51:50|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1654764720000|2022-06-09 08:52:00|1081.5|1080|1081.5|1080|1081.5|1080|1080.5|1079.9|3
1654764740000|2022-06-09 08:52:20|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|0
1654764750000|2022-06-09 08:52:30|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1654764770000|2022-06-09 08:52:50|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|0
1654764780000|2022-06-09 08:53:00|1081.8|1080.3|1081.1|1080.5|1081.8|1080.6|1081|1080.3|4
1654764790000|2022-06-09 08:53:10|1081.5|1080.4|1081.4|1080.4|1081.5|1080.6|1080.9|1080.3|0
1654764800000|2022-06-09 08:53:20|1081.1|1080.5|1081.4|1080.4|1081.4|1080.5|1081.1|1080.4|1
1654764810000|2022-06-09 08:53:30|1081.2|1080.6|1078.7|1078.1|1081.2|1080.6|1078.7|1078.1|12
1654764820000|2022-06-09 08:53:40|1078.9|1077.9|1079.1|1078.1|1079.4|1078.1|1078.1|1077.4|2
1654764830000|2022-06-09 08:53:50|1078.9|1078.3|1079.3|1078.3|1079.7|1078.3|1078.6|1077.9|1
1654764840000|2022-06-09 08:54:00|1079.4|1078.8|1079.1|1078.5|1080|1078.9|1078.8|1078|43
1654764850000|2022-06-09 08:54:10||1078.1||1078.1||1078.1||1078.1|1
1654764860000|2022-06-09 08:54:20|1078.8|1078.2|1079.1|1078.1|1079.1|1078.2|1078.7|1078.1|8
1654764870000|2022-06-09 08:54:30|1078.7|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|6
1654764880000|2022-06-09 08:54:40|1079.9|1078.4|1079.1|1078.1|1079.9|1078.6|1079.1|1078.1|2
1654764890000|2022-06-09 08:54:50|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|2
1654764900000|2022-06-09 08:55:00|1079.6|1079|1080.1|1079.1|1080.1|1079.1|1079.6|1079|0
1654764910000|2022-06-09 08:55:10|1080|1079|1080.1|1079.1|1080.4|1079.1|1079.9|1078.9|0
1654764920000|2022-06-09 08:55:20|1079.8|1079.2|1080.1|1079.1|1080.1|1079.3|1079.8|1079.1|1
1654764930000|2022-06-09 08:55:30|1080|1079|1080|1079|1080|1079|1080|1079|3
1654764940000|2022-06-09 08:55:40|1079.7|1079.1|1079.3|1078.7|1080|1079.1|1079.3|1078.7|2
1654764950000|2022-06-09 08:55:50|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|1
1654764960000|2022-06-09 08:56:00|1079.2|1078.2|1079.3|1077.8|1079.3|1078.2|1078.5|1077.8|18
1654764970000|2022-06-09 08:56:10|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|2
1654764980000|2022-06-09 08:56:20|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1654765010000|2022-06-09 08:56:50|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1654765020000|2022-06-09 08:57:00|1079.3|1078.7|1079.9|1078.9|1079.9|1079|1079.3|1078.7|3
1654765120000|2022-06-09 08:58:40|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1654765130000|2022-06-09 08:58:50|1079.6|1079|1079.5|1078.5|1079.6|1079|1079.3|1078.5|0
1654765140000|2022-06-09 08:59:00|1079.4|1078.4|1079.5|1078.5|1079.6|1078.5|1079.4|1078.1|0
1654765190000|2022-06-09 08:59:50|1079.3|1078.7|1079.5|1078.5|1079.5|1078.7|1079.3|1078.5|0
1654765200000|2022-06-09 09:00:00|1079.6|1078.1|1079.1|1078.5|1079.6|1078.5|1079.1|1078.1|0
1654765210000|2022-06-09 09:00:10|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654765230000|2022-06-09 09:00:30|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1654765260000|2022-06-09 09:01:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1
1654765300000|2022-06-09 09:01:40|1079|1078.4|1078.7|1077.7|1079|1078.4|1078.6|1077.7|0
1654765320000|2022-06-09 09:02:00|1078.6|1078|1078.7|1077.7|1078.7|1078|1078.6|1077.7|0
1654765380000|2022-06-09 09:03:00|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1654765430000|2022-06-09 09:03:50|1078.7|1078.1|1079.1|1078.1|1079.1|1078.1|1078.7|1078|3
1654765450000|2022-06-09 09:04:10|1079.2|1078.2|1079.1|1078.1|1079.2|1078.2|1079.1|1078.1|0
1654765460000|2022-06-09 09:04:20|1079.3|1078.3|1079.6|1078.1|1079.6|1078.3|1079.3|1078.1|0
1654765470000|2022-06-09 09:04:30|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654765480000|2022-06-09 09:04:40|1079.4|1078.4|1079.2|1078.2|1079.4|1078.4|1079.2|1078.2|0
1654765500000|2022-06-09 09:05:00|1079.5|1078|1079.6|1078.1|1079.6|1078.1|1079.5|1078|0
1654765530000|2022-06-09 09:05:30|1079.3|1078.3|1079.1|1078.1|1079.3|1078.3|1079.1|1078.1|0
1654765560000|2022-06-09 09:06:00|1079|1078.4|1079.6|1078.1|1079.6|1078.5|1079|1078.1|0
1654765570000|2022-06-09 09:06:10|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654765580000|2022-06-09 09:06:20|1079|1078.4|1079.9|1078.4|1079.9|1078.6|1079|1078.4|1
1654765590000|2022-06-09 09:06:30|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1654765600000|2022-06-09 09:06:40|1079.9|1078.9|1080.6|1079.6|1080.9|1079.6|1079.9|1078.9|6
1654765610000|2022-06-09 09:06:50|1080.9|1079.4|1080.8|1079.3|1080.9|1079.6|1080.6|1079.3|0
1654765620000|2022-06-09 09:07:00|1080.9|1079.4|1080.1|1079.1|1080.9|1079.4|1080.1|1079.1|0
1654765630000|2022-06-09 09:07:10|1080|1078.5|1079.6|1078.6|1080|1078.8|1079.6|1078.5|0
1654765640000|2022-06-09 09:07:20|1079.9|1078.4|1080|1079|1080|1079|1079.9|1078.4|1
1654765660000|2022-06-09 09:07:40|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1654765680000|2022-06-09 09:08:00|1080|1079|1080|1079|1080|1079|1080|1079|0
1654765690000|2022-06-09 09:08:10|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1654765700000|2022-06-09 09:08:20|1080|1079|1080.3|1078.8|1080.3|1079|1080|1078.8|0
1654765710000|2022-06-09 09:08:30|1080|1079|1079.9|1078.9|1080|1079|1079.9|1078.9|0
1654765720000|2022-06-09 09:08:40|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1654765730000|2022-06-09 09:08:50|1080|1079|1080.3|1078.8|1080.3|1079|1080|1078.8|0
1654765740000|2022-06-09 09:09:00|1080|1079|1079.2|1078.2|1080|1079|1079.1|1078.2|2
1654765750000|2022-06-09 09:09:10|1079.3|1078.3|1079.5|1078|1079.5|1078.4|1079.3|1078|1
1654765760000|2022-06-09 09:09:20|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1654765770000|2022-06-09 09:09:30|1080|1078.5|1080|1078.5|1080|1078.9|1079.9|1078.5|0
1654765780000|2022-06-09 09:09:40|1079.9|1078.4|1079.3|1078.3|1079.9|1078.4|1079.2|1078|1
1654765800000|2022-06-09 09:10:00|1079.1|1078.5|1079.4|1078.4|1080|1078.9|1079.1|1078.3|4
1654765820000|2022-06-09 09:10:20|1079.7|1078.2|1079.9|1078.4|1079.9|1078.4|1079.7|1078.2|0
1654765870000|2022-06-09 09:11:10|1079.3|1078.3|1079|1078.4|1079.3|1078.5|1079|1078.3|0
1654765880000|2022-06-09 09:11:20|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1654765890000|2022-06-09 09:11:30|1079|1078.4|1079.2|1078.2|1079.3|1078.4|1079|1078.2|0
1654765900000|2022-06-09 09:11:40|1079.1|1078.1|1079.3|1078.3|1079.3|1078.5|1079|1078.1|0
1654765980000|2022-06-09 09:13:00|1079.1|1078.5|1079.1|1078.5|1079.3|1078.5|1079.1|1078.3|0
1654766040000|2022-06-09 09:14:00|1078.9|1078.3|1078.1|1077.1|1078.9|1078.3|1077.7|1076.9|10
1654766050000|2022-06-09 09:14:10|1077.7|1076.6|1078.4|1076.9|1078.4|1076.9|1077.7|1076.6|7
1654766060000|2022-06-09 09:14:20|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1654766100000|2022-06-09 09:15:00|1078.2|1077.6|1078.6|1077.6|1078.9|1077.6|1078.2|1077.4|2
1654766110000|2022-06-09 09:15:10|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654766130000|2022-06-09 09:15:30|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|0
1654766150000|2022-06-09 09:15:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654766160000|2022-06-09 09:16:00|1078.6|1077.6|1078.3|1077.7|1078.6|1077.9|1078.3|1077.5|0
1654766190000|2022-06-09 09:16:30|1078.6|1078|1079.2|1078.2|1079.2|1078.3|1078.6|1078|2
1654766210000|2022-06-09 09:16:50|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1654766220000|2022-06-09 09:17:00|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1654766240000|2022-06-09 09:17:20|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|0
1654766260000|2022-06-09 09:17:40|1079.2|1078.6|1079.4|1078.4|1079.4|1078.6|1079.2|1078.4|0
1654766280000|2022-06-09 09:18:00|1079.6|1078.6|1079.4|1078.4|1079.6|1078.6|1079.1|1078.1|1
1654766290000|2022-06-09 09:18:10|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|0
1654766320000|2022-06-09 09:18:40|1079.3|1078.3|1079.4|1078.4|1079.5|1078.5|1079.3|1078.3|0
1654766340000|2022-06-09 09:19:00|1079.5|1078|1079.1|1078.1|1079.5|1078.3|1079.1|1078|2
1654766360000|2022-06-09 09:19:20|1079.3|1078.3|1079.6|1078.6|1079.8|1078.8|1079.3|1078.3|0
1654766370000|2022-06-09 09:19:30|1079.7|1079.1|1079.3|1078.7|1079.7|1079.1|1079.3|1078.7|0
1654766380000|2022-06-09 09:19:40|1079.7|1079.2|1079.9|1079.3|1079.9|1079.3|1079.7|1079.2|1
1654766390000|2022-06-09 09:19:50|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1654766400000|2022-06-09 09:20:00|1080.9|1079.9|1081.2|1080.2|1081.2|1080.2|1080.7|1079.9|2
1654766410000|2022-06-09 09:20:10|1081.6|1080.1|1081.3|1080.3|1081.6|1080.3|1081.3|1080|0
1654766420000|2022-06-09 09:20:20|1081.2|1080.2|1081.6|1080.1|1081.6|1080.2|1081.1|1080.1|0
1654766430000|2022-06-09 09:20:30|1081.3|1080.3|1080.3|1079.3|1081.3|1080.3|1080.1|1079.1|2
1654766440000|2022-06-09 09:20:40|1080.4|1079.4|1080|1079|1080.6|1079.4|1080|1079|0
1654766450000|2022-06-09 09:20:50|1080.2|1078.7|1080|1078.5|1080.2|1078.7|1080|1078.5|0
1654766460000|2022-06-09 09:21:00|1080.4|1078.9|1079.7|1078.7|1080.4|1079.2|1079.7|1078.6|3
1654766480000|2022-06-09 09:21:20|1080|1079.1|1080|1079|1080.4|1079.1|1080|1078.9|1
1654766510000|2022-06-09 09:21:50|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654766520000|2022-06-09 09:22:00|1080.1|1079.1|1080.1|1079.1|1080.4|1079.1|1080.1|1078.9|0
1654766550000|2022-06-09 09:22:30|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1654766560000|2022-06-09 09:22:40|1080.5|1079|1080.4|1078.9|1080.5|1079|1080.4|1078.9|0
1654766570000|2022-06-09 09:22:50|1080.2|1079.2|1080.5|1079|1080.5|1079.2|1080.2|1079|0
1654766580000|2022-06-09 09:23:00|1080.4|1078.9|1080|1079|1080.4|1079|1080|1078.9|0
1654766590000|2022-06-09 09:23:10|1079.8|1079.2|1080.9|1079.4|1080.9|1079.4|1079.8|1079.2|1
1654766610000|2022-06-09 09:23:30|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1654766620000|2022-06-09 09:23:40|1080.9|1079.4|1080.6|1079.6|1080.9|1079.6|1080.6|1079.4|0
1654766640000|2022-06-09 09:24:00|1080.9|1079.4|1080.4|1079.4|1080.9|1079.6|1080.4|1079.4|1
1654766650000|2022-06-09 09:24:10|1080.7|1079.2|1081|1079.5|1081|1079.5|1080.7|1079.2|0
1654766660000|2022-06-09 09:24:20|1080.6|1079.6|1080.9|1079.4|1081|1079.6|1080.6|1079.4|1
1654766700000|2022-06-09 09:25:00|1080.8|1079.3|1080.6|1079.1|1080.9|1079.6|1080.5|1079.1|1
1654766710000|2022-06-09 09:25:10|1080.5|1079|1080.6|1079.1|1080.6|1079.1|1080.5|1079|0
1654766720000|2022-06-09 09:25:20|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1654766730000|2022-06-09 09:25:30|1080||1080||1080||1080||1
1654766740000|2022-06-09 09:25:40|1080.3|1078.8|1080.1|1079.1|1080.3|1079.1|1080|1078.8|0
1654766750000|2022-06-09 09:25:50|1080.4|1078.9|1080.1|1079.1|1080.4|1079.1|1080.1|1078.9|0
1654766760000|2022-06-09 09:26:00|1080.4|1078.9|1080.1|1079.1|1080.4|1079.1|1080.1|1078.9|0
1654766800000|2022-06-09 09:26:40|1079.9|1079.3|1080|1079|1080.1|1079.3|1079.9|1079|0
1654766810000|2022-06-09 09:26:50|1080.9|1079.4|1080.6|1079.6|1080.9|1079.6|1080.6|1079.4|1
1654766820000|2022-06-09 09:27:00|1080.9|1079.4|1080.6|1079.6|1080.9|1079.6|1080.6|1079.4|0
1654766830000|2022-06-09 09:27:10|1081.1|1079.7|1081.2|1079.7|1081.2|1079.7|1081.1|1079.7|1
1654766840000|2022-06-09 09:27:20|1081.4|1079.9|1081.1|1080.1|1081.4|1080.1|1081.1|1079.9|0
1654766880000|2022-06-09 09:28:00|1080.8|1080.2|1081.1|1079.6|1081.1|1080.2|1080.8|1079.6|4
1654766920000|2022-06-09 09:28:40|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|10
1654766930000|2022-06-09 09:28:50|1082.5|1081|1082.2|1081.2|1082.5|1081.5|1082.1|1081|0
1654766940000|2022-06-09 09:29:00|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|0
1654766950000|2022-06-09 09:29:10|1082.3|1081.7|1082.5|1081.5|1082.5|1081.7|1082.3|1081.5|1
1654766960000|2022-06-09 09:29:20|1082.8|1081.3|1082.5|1081.5|1082.9|1081.7|1082.5|1081.3|4
1654766970000|2022-06-09 09:29:30|1082.9|1081.4|1082.9|1081.4|1082.9|1081.6|1082.5|1081.4|1
1654766980000|2022-06-09 09:29:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1654767000000|2022-06-09 09:30:00|1082.2|1081.6|1081.6|1081|1082.2|1081.6|1081.6|1081|1
1654767010000|2022-06-09 09:30:10|1081.5|1080.9|1081.5|1080.5|1081.9|1080.9|1081.4|1080.3|1
1654767020000|2022-06-09 09:30:20|1081.1||1081.1||1081.1||1081.1||0
1654767030000|2022-06-09 09:30:30|1080.9|1080.3|1081.1|1079.6|1081.1|1080.3|1080.9|1079.6|0
1654767040000|2022-06-09 09:30:40|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|1
1654767050000|2022-06-09 09:30:50|1081.4|1080.1|1081.1|1080.1|1081.4|1080.1|1081.1|1080.1|1
1654767060000|2022-06-09 09:31:00|1081.6|1080.2|1081.6|1080.1|1081.7|1080.2|1081.2|1080.1|4
1654767070000|2022-06-09 09:31:10|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1654767090000|2022-06-09 09:31:30|1081.4|1079.9|1080.6|1080|1081.4|1080.5|1080.6|1079.9|1
1654767120000|2022-06-09 09:32:00|1080.4|1079.8|1080.6|1079.6|1080.6|1079.8|1080.4|1079.6|2
1654767140000|2022-06-09 09:32:20|1080.9|1079.4|1081.1|1079.6|1081.1|1079.6|1080.9|1079.4|0
1654767170000|2022-06-09 09:32:50|1080.7|1079.7|1080.1|1079.1|1080.7|1079.7|1080.1|1078.9|7
1654767180000|2022-06-09 09:33:00|1080|1079|1080.1|1079.1|1080.4|1079.1|1080|1078.8|0
1654767190000|2022-06-09 09:33:10|1080.4|1078.9|1080.1|1079.1|1080.4|1079.1|1080.1|1078.9|0
1654767250000|2022-06-09 09:34:10||1079.5||1079.5||1079.5||1079.1|0
1654767260000|2022-06-09 09:34:20|1080.4|1079.1|1080.5|1079|1080.5|1079.1|1080.4|1078.9|0
1654767270000|2022-06-09 09:34:30|1080.3|1079.3|1080.6|1079.1|1080.6|1079.3|1080.3|1079.1|0
1654767280000|2022-06-09 09:34:40|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1654767300000|2022-06-09 09:35:00|1080.3|1079.3|1080.8|1079.3|1080.8|1079.3|1080.3|1079.3|0
1654767360000|2022-06-09 09:36:00|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1080.5|1079|0
1654767400000|2022-06-09 09:36:40|1080.6|1080|1081.6|1080.1|1081.6|1080.1|1080.6|1080|4
1654767540000|2022-06-09 09:39:00|1081.4|1079.9|1081.6|1080.1|1081.6|1080.1|1081.4|1079.9|0
1654767570000|2022-06-09 09:39:30|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1654767600000|2022-06-09 09:40:00|1081.1|1080.1|1080.8|1080.2|1081.1|1080.3|1080.8|1080.1|0
1654767640000|2022-06-09 09:40:40|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|3
1654767650000|2022-06-09 09:40:50|1080.4|1079.4|1080.2|1079.6|1080.4|1079.6|1080.2|1079.4|2
1654767660000|2022-06-09 09:41:00|1080.3|1079.7|1080.1|1079.1|1080.5|1079.7|1080.1|1079|3
1654767700000|2022-06-09 09:41:40|1079.1|1078.1|1078.8|1078.2|1079.1|1078.2|1078.8|1078.1|7
1654767710000|2022-06-09 09:41:50|1078.9|1077.9|1079.8|1078.3|1079.8|1078.4|1078.6|1077.9|2
1654767730000|2022-06-09 09:42:10|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1654767740000|2022-06-09 09:42:20|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1
1654767750000|2022-06-09 09:42:30|1079.1|1078.1|1079.5|1078|1079.5|1078.1|1079.1|1077.9|0
1654767770000|2022-06-09 09:42:50|1078.9|1077.9|1079.3|1077.8|1079.3|1077.9|1078.9|1077.4|5
1654767800000|2022-06-09 09:43:20|1078.7|1077.2|1078.8|1077.3|1078.8|1077.3|1078.7|1077.2|0
1654767820000|2022-06-09 09:43:40|1079|1077.5|1078.9|1077.9|1079.2|1077.9|1078.9|1077.5|0
1654767830000|2022-06-09 09:43:50|1078.8|1078.2|1078.9|1077.4|1078.9|1078.3|1078.8|1077.4|2
1654767870000|2022-06-09 09:44:30|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|3
1654767890000|2022-06-09 09:44:50|1078.2|1077.2|1078.3|1076.8|1078.4|1077.2|1078.2|1076.8|0
1654767900000|2022-06-09 09:45:00|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1654767920000|2022-06-09 09:45:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654767940000|2022-06-09 09:45:40|1078.5|1077|1078.8|1078.2|1078.8|1078.2|1078.5|1077|11
1654767970000|2022-06-09 09:46:10|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1
1654768010000|2022-06-09 09:46:50|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1654768030000|2022-06-09 09:47:10|1079.6|1079|1079.7|1078.2|1079.9|1079|1079.6|1078.2|3
1654768050000|2022-06-09 09:47:30|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1654768060000|2022-06-09 09:47:40|1079.3|1077.9|1079.3|1077.8|1079.3|1077.9|1079.3|1077.8|0
1654768070000|2022-06-09 09:47:50|1079.6|1079|1079.9|1078.9|1079.9|1079.2|1079.6|1078.9|19
1654768080000|2022-06-09 09:48:00|1080.1|1079.1|1080.1|1079.1|1080.4|1079.1|1080.1|1078.8|0
1654768100000|2022-06-09 09:48:20|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|0
1654768140000|2022-06-09 09:49:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1654768150000|2022-06-09 09:49:10|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|1
1654768200000|2022-06-09 09:50:00|1078.5|1077.9|1078.4|1077.4|1078.6|1077.9|1078.4|1077.4|2
1654768210000|2022-06-09 09:50:10|1078.7|1077.2|1078.4|1077.4|1078.7|1077.4|1078.4|1077.2|0
1654768230000|2022-06-09 09:50:30|1078.2|1076.7|1078.2|1076.7|1078.2|1076.9|1077.9|1076.7|4
1654768240000|2022-06-09 09:50:40|1077.9|1076.9|1077.8|1077.2|1077.9|1077.2|1077.8|1076.9|0
1654768250000|2022-06-09 09:50:50|1077.2|1076.6|1077.1|1076.1|1077.2|1076.6|1076.8|1076.1|14
1654768260000|2022-06-09 09:51:00|1077.3|1075.8|1077.1|1076.1|1077.3|1076.1|1077.1|1075.8|1
1654768270000|2022-06-09 09:51:10|1076.8|1076.2|1076.6|1075.6|1076.9|1076.2|1076.3|1075.4|1
1654768280000|2022-06-09 09:51:20|1076.9|1075.4|1076.6|1075.6|1076.9|1075.6|1076.6|1075.4|0
1654768320000|2022-06-09 09:52:00|1076.3|1075.7|1076.6|1075.1|1076.6|1075.7|1076.3|1075.1|5
1654768330000|2022-06-09 09:52:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1654768340000|2022-06-09 09:52:20|1076.4|1075.6|1076.4|1075.4|1076.4|1075.6|1076.4|1075.4|1
1654768350000|2022-06-09 09:52:30|1076.6|1076|1077.1|1076.1|1077.1|1076.1|1076.6|1076|3
1654768370000|2022-06-09 09:52:50|1076.8|1075.6|1077|1075.5|1077|1075.8|1076.8|1075.5|3
1654768380000|2022-06-09 09:53:00|1077.1|1075.6|1077.1|1075.6|1077.1|1075.9|1076.9|1075.6|0
1654768400000|2022-06-09 09:53:20|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1654768410000|2022-06-09 09:53:30|1077.1|1075.6|1077.1|1075.6|1077.3|1075.8|1077.1|1075.6|5
1654768420000|2022-06-09 09:53:40|1076.4|1075.8|1076.4|1075.4|1076.4|1075.8|1076.2|1075.4|1
1654768450000|2022-06-09 09:54:10|||||||||1
1654768480000|2022-06-09 09:54:40|1076.3|1075.7|1076.5|1075.5|1076.5|1075.7|1076.3|1075.5|0
1654768500000|2022-06-09 09:55:00|1076.4|1075.4|1076.6|1075.6|1076.6|1075.7|1076.3|1075.4|1
1654768510000|2022-06-09 09:55:10|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654768520000|2022-06-09 09:55:20|1076.5|1075.9|1076.4|1075.4|1077|1075.9|1076.4|1075.2|5
1654768530000|2022-06-09 09:55:30|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654768540000|2022-06-09 09:55:40|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|2
1654768550000|2022-06-09 09:55:50|1075.8|1074.8|1075.6|1075|1075.8|1075|1075.6|1074.8|0
1654768560000|2022-06-09 09:56:00|1075.7|1074.7|1076.4|1074.9|1076.4|1075.1|1075.7|1074.7|15
1654768570000|2022-06-09 09:56:10|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|2
1654768580000|2022-06-09 09:56:20|1076.4|1075.4|1076.3|1075.3|1076.4|1075.6|1076.1|1075.1|0
1654768610000|2022-06-09 09:56:50|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654768620000|2022-06-09 09:57:00|1076.3|1075.3|1076.1|1075.1|1076.4|1075.8|1075.8|1074.9|5
1654768630000|2022-06-09 09:57:10|1075.8|1075.2|1075.9|1074.9|1075.9|1075.2|1075.7|1074.7|0
1654768640000|2022-06-09 09:57:20|1075.8|1074.8|1075.8|1074.8|1076|1074.8|1075.8|1074.5|2
1654768650000|2022-06-09 09:57:30|1075.9|1074.9|1075.8|1074.8|1075.9|1074.9|1075.8|1074.8|0
1654768660000|2022-06-09 09:57:40|1075.5|1074.9|1076|1074.5|1076|1074.9|1075.5|1074.5|2
1654768670000|2022-06-09 09:57:50|1075.6|1074.6|1075.6|1074.6|1075.9|1074.6|1075.6|1074.4|10
1654768680000|2022-06-09 09:58:00|1075.9|1074.4|1075.6|1074.6|1075.9|1074.6|1075.6|1074.4|0
1654768690000|2022-06-09 09:58:10|1075.9|1074.4|1075.6|1074.6|1075.9|1074.6|1075.6|1074.4|0
1654768720000|2022-06-09 09:58:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1654768730000|2022-06-09 09:58:50|1075.7|1074.7|1075.6|1075|1075.7|1075|1075.6|1074.7|2
1654768740000|2022-06-09 09:59:00|1075.7|1075.1|1075.4|1074.8|1076.2|1075.3|1075.4|1074.7|5
1654768750000|2022-06-09 09:59:10|1075.6|1074.6|1075.6|1074.6|1076|1074.8|1075.4|1074.5|10
1654768760000|2022-06-09 09:59:20|1076|1074.5|1075.8|1075.2|1076|1075.2|1075.8|1074.5|5
1654768770000|2022-06-09 09:59:30|1076|1075|1076.2|1074.7|1076.2|1075.3|1075.8|1074.7|1
1654768790000|2022-06-09 09:59:50|1076.1|1074.6|1075.7|1074.7|1076.2|1074.7|1075.7|1074.6|0
1654768800000|2022-06-09 10:00:00|1076.2|1074.6|1075.5|1074.9|1076.5|1075.3|1075.4|1074.6|13
1654768810000|2022-06-09 10:00:10|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|2
1654768820000|2022-06-09 10:00:20|1075.9|1075.3|1076|1075.4|1076.1|1075.5|1075.9|1075.3|2
1654768830000|2022-06-09 10:00:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|2
1654768840000|2022-06-09 10:00:40|1076|1075|1075.9|1075.3|1076.1|1075.5|1075.8|1075|3
1654768850000|2022-06-09 10:00:50|1076.5|1075|1075.9|1075.3|1076.5|1075.3|1075.9|1075|5
1654768860000|2022-06-09 10:01:00|1075.8|1075.2|1076|1075|1076|1075.2|1075.8|1075|0
1654768870000|2022-06-09 10:01:10|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1
1654768880000|2022-06-09 10:01:20|1076|1075|1076|1075|1076.2|1075|1075.9|1074.5|4
1654768890000|2022-06-09 10:01:30|1076.2|1074.7|1075.9|1075.3|1076.3|1075.3|1075.9|1074.7|0
1654768900000|2022-06-09 10:01:40|1076|1075|1075.7|1074.7|1076|1075|1075.7|1074.7|0
1654768910000|2022-06-09 10:01:50|1075.6|1074.6|1075.4|1074.4|1075.6|1074.6|1074.8|1074.2|4
1654768920000|2022-06-09 10:02:00|1075.7|1074.2|1075.6|1074.6|1075.7|1074.6|1075.5|1074.2|1
1654768940000|2022-06-09 10:02:20|1075.7|1074.2|1074.7|1074.1|1075.7|1074.4|1074.7|1074.1|2
1654768950000|2022-06-09 10:02:30|1075|1074|1076|1074.5|1076|1074.6|1075|1074|0
1654768960000|2022-06-09 10:02:40|1075.7|1074.7|1075.6|1074.6|1075.7|1074.7|1075.6|1074.6|0
1654768970000|2022-06-09 10:02:50|1075.3|1074.7|1075.2|1074.6|1075.6|1074.7|1075.2|1074.6|3
1654768980000|2022-06-09 10:03:00|1075.1|1074.5|1074.7|1074.1|1076|1074.8|1074.7|1073.9|3
1654768990000|2022-06-09 10:03:10|1075|1074.4|1075.6|1074.6|1075.6|1074.6|1075|1074.3|0
1654769000000|2022-06-09 10:03:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1654769010000|2022-06-09 10:03:30|1075.4|1074.4|1075.6|1074.6|1075.8|1074.6|1075.4|1074.3|0
1654769020000|2022-06-09 10:03:40||1075||1075||1075||1075|0
1654769030000|2022-06-09 10:03:50|1075.5|1074.9|1075.3|1074.7|1075.5|1074.9|1075.3|1074.7|0
1654769040000|2022-06-09 10:04:00|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.1|1074.1|2
1654769050000|2022-06-09 10:04:10|1075.1|1074.5|1075.3|1074.7|1075.3|1074.7|1075.1|1074.5|0
1654769060000|2022-06-09 10:04:20|1075|1074.4|1075.3|1074.3|1075.4|1074.7|1075|1074.3|2
1654769070000|2022-06-09 10:04:30|1075|1074.4|1074.6|1074|1075|1074.4|1074.6|1073.7|2
1654769080000|2022-06-09 10:04:40|1074.5|1073.9|1074.1|1073.5|1074.7|1074.1|1074.1|1073.5|9
1654769090000|2022-06-09 10:04:50|1074|1073.4|1074.7|1073.2|1074.7|1073.6|1073.9|1073.1|15
1654769100000|2022-06-09 10:05:00|1074.2|1073.3|1074.1|1072.6|1074.2|1073.3|1073.3|1072.6|9
1654769110000|2022-06-09 10:05:10|1073.9|1072.9|1074.1|1073.1|1074.1|1073.2|1073.8|1072.9|0
1654769120000|2022-06-09 10:05:20|1074.2|1073.2|1074.2|1073.2|1074.3|1073.3|1073.8|1072.8|1
1654769130000|2022-06-09 10:05:30|1073.9|1073.3|1074.1|1073.1|1074.2|1073.3|1073.9|1073.1|0
1654769140000|2022-06-09 10:05:40|1074|1073.4|1074|1073.4|1074.1|1073.5|1074|1073.4|0
1654769150000|2022-06-09 10:05:50|1074.1|1073.5|1074.2|1073.2|1074.2|1073.5|1073.7|1073|0
1654769160000|2022-06-09 10:06:00|1074.1|1073.5|1073.8|1073.2|1074.6|1073.8|1073.8|1073.1|2
1654769170000|2022-06-09 10:06:10|1073.3|1072.7|1073.3|1072.3|1073.5|1072.7|1072.8|1072|12
1654769180000|2022-06-09 10:06:20|1073.5|1072|1072.9|1071.9|1073.5|1072.2|1072.7|1071.8|1
1654769190000|2022-06-09 10:06:30|1072.7|1072.1|1073.2|1072.2|1073.2|1072.2|1072.7|1071.8|0
1654769210000|2022-06-09 10:06:50|1073|1072|1073.3|1071.8|1073.3|1072|1073|1071.7|0
1654769220000|2022-06-09 10:07:00|1073|1072|1072.8|1072.2|1073|1072.2|1072.8|1072|0
1654769230000|2022-06-09 10:07:10|1072.6|1072|1072.7|1072.1|1072.7|1072.1|1072.6|1072|1
1654769250000|2022-06-09 10:07:30|1072.9|1071.9|1072.7|1072.1|1072.9|1072.1|1072.7|1071.9|0
1654769260000|2022-06-09 10:07:40|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|19
1654769270000|2022-06-09 10:07:50|1072.1|1071.6|1072.3|1071.7|1072.3|1071.7|1072.1|1071.6|1
1654769290000|2022-06-09 10:08:10|1072.9|1071.9|1073.4|1071.9|1073.4|1072.1|1072.7|1071.9|5
1654769300000|2022-06-09 10:08:20|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1654769310000|2022-06-09 10:08:30|1073.3|1072.3|1073.6|1072.1|1073.6|1072.4|1073.3|1072.1|0
1654769320000|2022-06-09 10:08:40|1073.4|1072.4|1073.5|1072|1073.5|1072.4|1073|1071.8|0
1654769330000|2022-06-09 10:08:50|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|20
1654769340000|2022-06-09 10:09:00|1072.9|1071.4|1073.4|1071.9|1073.4|1071.9|1072.6|1071.4|2
1654769350000|2022-06-09 10:09:10|1072.8|1072.2|1073.4|1071.9|1073.5|1072.2|1072.8|1071.9|0
1654769360000|2022-06-09 10:09:20|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1654769370000|2022-06-09 10:09:30|1073.4|1071.9|1073.3|1071.8|1073.4|1071.9|1073.3|1071.8|0
1654769380000|2022-06-09 10:09:40|1072.9|1072.3|1073.4|1071.9|1073.4|1072.3|1072.9|1071.8|0
1654769390000|2022-06-09 10:09:50|1072.7|1071.2|1071|1070.4|1072.7|1071.2|1071|1070.4|12
1654769400000|2022-06-09 10:10:00|1070.8|1070.2|1071.7|1070.2|1072|1070.5|1070.8|1069.7|6
1654769410000|2022-06-09 10:10:10|1071.5|1070.5|1072.4|1070.9|1072.6|1071.8|1071.3|1070.5|28
1654769420000|2022-06-09 10:10:20|1072.1|1071.5|1072.6|1071.6|1072.6|1071.9|1072.1|1071.5|0
1654769440000|2022-06-09 10:10:40|1072.4|1071.1|1072.5|1071.9|1072.5|1071.9|1072.4|1071.1|4
1654769450000|2022-06-09 10:10:50|1072.6|1072|1072.8|1072.2|1073|1072.2|1072.6|1071.9|1
1654769460000|2022-06-09 10:11:00|1073.2||1073.2||1073.2||1073.2||0
1654769470000|2022-06-09 10:11:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073|1072.4|0
1654769490000|2022-06-09 10:11:30|1073|1072.4|1073.9|1072.4|1073.9|1072.5|1073|1072.2|8
1654769500000|2022-06-09 10:11:40|1073.7|1072.7|1074.1|1072.6|1074.1|1072.7|1073.7|1072.4|0
1654769520000|2022-06-09 10:12:00|1074|1073|1073.8|1072.8|1074.1|1073|1073.8|1072.6|5
1654769530000|2022-06-09 10:12:10|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|0
1654769540000|2022-06-09 10:12:20|1073.5|1072.5|1073.5|1072.5|1073.7|1072.7|1073.5|1072.5|0
1654769550000|2022-06-09 10:12:30|1073.9|1072.4|1074.4|1072.9|1074.4|1072.9|1073.5|1072.3|4
1654769570000|2022-06-09 10:12:50|||||||||1
1654769580000|2022-06-09 10:13:00|1074.2|1073.2|1074.4|1073.4|1074.4|1073.4|1074.2|1073.2|0
1654769590000|2022-06-09 10:13:10|1074.6|1073.1|1074.2|1073.2|1074.6|1073.7|1074.2|1073.1|1
1654769610000|2022-06-09 10:13:30|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1654769620000|2022-06-09 10:13:40|1074.1|1073.1|1074.4|1072.9|1074.4|1073.1|1074|1072.8|0
1654769630000|2022-06-09 10:13:50|1074.3|1072.8|1074.4|1072.9|1074.4|1073|1074|1072.8|0
1654769640000|2022-06-09 10:14:00|1073.5|1072.5|1074.1|1072.6|1074.1|1072.6|1073.5|1072.5|12
1654769650000|2022-06-09 10:14:10|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1654769660000|2022-06-09 10:14:20|1074|1073|1074.5|1073|1074.5|1073.1|1074|1073|1
1654769670000|2022-06-09 10:14:30|1074.2|1073.2|1074.5|1073.5|1074.9|1073.6|1074.2|1073.2|2
1654769680000|2022-06-09 10:14:40|1074.6|1073.6|1074.7|1073.7|1074.9|1073.7|1074.6|1073.4|1
1654769700000|2022-06-09 10:15:00|1075.2|1074.2|1075|1074|1075.5|1074.2|1075|1074|10
1654769710000|2022-06-09 10:15:10|1074.8|1074.2|1074.9|1074.3|1075.5|1074.5|1074.8|1074|2
1654769730000|2022-06-09 10:15:30|1074.8|1074.2|1074.2|1073.2|1074.8|1074.2|1073.9|1073.2|4
1654769750000|2022-06-09 10:15:50|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|7
1654769760000|2022-06-09 10:16:00|1073.6|1072.6|1073.4|1072.4|1073.6|1072.6|1073.4|1072.4|0
1654769770000|2022-06-09 10:16:10|1072.5|1071.9|1073.2|1072.2|1073.5|1072.2|1072.5|1071.9|7
1654769780000|2022-06-09 10:16:20|1073.4|1071.9|1073.2|1072.2|1073.4|1072.2|1073.2|1071.9|0
1654769790000|2022-06-09 10:16:30|1073.1|1072.1|1073.1|1071.6|1073.4|1072.2|1072.8|1071.5|10
1654769800000|2022-06-09 10:16:40|1072.9|1071.9|1072.9|1071.9|1073.2|1071.9|1072.7|1071.4|0
1654769810000|2022-06-09 10:16:50|1072.5|1071|1072.4|1071.4|1072.5|1071.4|1072.4|1071|8
1654769820000|2022-06-09 10:17:00|1072.9|1071.7|1072.8|1071.3|1072.9|1071.7|1072.3|1071.3|2
1654769830000|2022-06-09 10:17:10|1072.7|1071.7|1072.6|1071.6|1072.9|1071.7|1072.6|1071.3|1
1654769840000|2022-06-09 10:17:20|1072.4|1071.4|1072.7|1071.2|1072.9|1071.4|1072.4|1071.2|0
1654769850000|2022-06-09 10:17:30|1072.9|1071.4|1072.6|1071.1|1072.9|1071.4|1072.6|1071.1|0
1654769860000|2022-06-09 10:17:40|1072.2|1071.2|1071.9|1071.3|1072.2|1071.4|1071.9|1071.2|0
1654769880000|2022-06-09 10:18:00|1072.2|1071.2|1072.7|1071.2|1072.9|1071.6|1072.2|1071.1|2
1654769890000|2022-06-09 10:18:10|1072.5|1071.5|1072.3|1071.7|1072.6|1071.7|1072.2|1071.4|0
1654769900000|2022-06-09 10:18:20|1072.5|1071.5|1072.4|1071.4|1072.5|1071.5|1072.4|1071.4|1
1654769910000|2022-06-09 10:18:30|1072.1|1071.5|1072.5|1071|1072.5|1071.5|1072.1|1071|2
1654769920000|2022-06-09 10:18:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.4|1071.9|1071.2|1
1654769930000|2022-06-09 10:18:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1654769940000|2022-06-09 10:19:00|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1654769960000|2022-06-09 10:19:20|1072.4|1071.4|1072.8|1071.3|1072.8|1071.5|1072.4|1071.3|4
1654769970000|2022-06-09 10:19:30|1072.9|1071.4|1072.4|1071.4|1072.9|1071.4|1072.4|1071.3|0
1654769980000|2022-06-09 10:19:40|1072|1071.5|1072.1|1071.5|1072.4|1071.5|1072|1071.5|1
1654769990000|2022-06-09 10:19:50|1072|1071.4|1071.9|1071.3|1072|1071.4|1071.9|1071.3|0
1654770000000|2022-06-09 10:20:00|1072.4|1070.9|1072.2|1071.2|1072.5|1071.2|1072.2|1070.9|1
1654770010000|2022-06-09 10:20:10|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1654770020000|2022-06-09 10:20:20|1072.3|1071.3|1072.5|1071|1072.6|1071.3|1072.2|1071|4
1654770030000|2022-06-09 10:20:30|1072.4|1070.9|1072.4|1071.4|1072.4|1071.4|1072.3|1070.9|0
1654770050000|2022-06-09 10:20:50|1072.5|1071|1072.6|1071.1|1072.6|1071.4|1072.4|1070.9|3
1654770060000|2022-06-09 10:21:00|1072.4|1071.4|1072.2|1071.2|1072.5|1071.4|1072.2|1071|0
1654770070000|2022-06-09 10:21:10|1072.6|1071.1|1072.4|1071.4|1072.6|1071.4|1072.4|1071|0
1654770080000|2022-06-09 10:21:20|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.5|1071|2
1654770100000|2022-06-09 10:21:40|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1654770120000|2022-06-09 10:22:00|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1654770130000|2022-06-09 10:22:10|1072.2|1071.2|1072|1071|1072.2|1071.2|1071.7|1070.9|3
1654770140000|2022-06-09 10:22:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1654770150000|2022-06-09 10:22:30|1072|1071.4|1072.7|1072.1|1072.9|1072.1|1072|1071.4|1
1654770160000|2022-06-09 10:22:40|1073|1072.4|1073|1072|1073.4|1072.8|1072.7|1072|6
1654770170000|2022-06-09 10:22:50|1072.8|1072.2|1072.7|1071.7|1072.8|1072.2|1072.7|1071.7|1
1654770180000|2022-06-09 10:23:00|1072.5|1071.9|1072.8|1072.2|1072.9|1072.2|1072.5|1071.9|1
1654770190000|2022-06-09 10:23:10|1073.1|1072.1|1073.1|1072.5|1073.6|1073|1072.8|1072.1|5
1654770200000|2022-06-09 10:23:20|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1
1654770220000|2022-06-09 10:23:40|1073.4|1072.8|1073.4|1072.4|1073.8|1073.2|1073.4|1072.4|6
1654770230000|2022-06-09 10:23:50|1073.8|1072.3|1073.4|1072.4|1073.8|1072.4|1073.4|1072.3|0
1654770240000|2022-06-09 10:24:00|1074.2|1073.2|1073.9|1073.3|1074.2|1073.4|1073.9|1073.2|4
1654770250000|2022-06-09 10:24:10|1074.5|1073.5|1074.7|1073.7|1074.9|1073.7|1074.2|1073.2|3
1654770260000|2022-06-09 10:24:20|1074.6|1074|1074.7|1073.7|1074.8|1074.1|1074.6|1073.7|3
1654770270000|2022-06-09 10:24:30|1075|1073.5|1074.7|1073.7|1075|1073.7|1074.7|1073.5|0
1654770280000|2022-06-09 10:24:40|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.3|1073.7|0
1654770290000|2022-06-09 10:24:50|1074.6|1073.6|1074.3|1073.7|1074.6|1073.7|1074.3|1073.6|1
1654770300000|2022-06-09 10:25:00|1074.6|1073.6|1075.1|1073.6|1075.1|1074|1074.6|1073.4|2
1654770310000|2022-06-09 10:25:10|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.3|1073.7|0
1654770320000|2022-06-09 10:25:20|1074.7|1073.8|1074.2|1073.6|1074.7|1073.8|1074.2|1073.6|0
1654770330000|2022-06-09 10:25:30|1074|1073|1074.2|1073.2|1074.3|1073.2|1074|1072.8|7
1654770350000|2022-06-09 10:25:50|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|11
1654770360000|2022-06-09 10:26:00|1074.2|1073.2|1073.5|1072.5|1074.6|1073.2|1073.5|1072.5|1
1654770370000|2022-06-09 10:26:10|1073.7|1072.7|1073.6|1072.1|1073.7|1072.7|1073.5|1072.1|5
1654770380000|2022-06-09 10:26:20|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1654770390000|2022-06-09 10:26:30|1073.7|1072.2|1073.9|1072.4|1073.9|1072.7|1073.7|1072.2|0
1654770400000|2022-06-09 10:26:40|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|0
1654770410000|2022-06-09 10:26:50|1073.8|1073.1|1074.5|1073|1074.6|1073.4|1073.8|1073|0
1654770420000|2022-06-09 10:27:00|1074.6|1073.1|1074.2|1073.2|1074.6|1073.3|1074.2|1072.9|0
1654770430000|2022-06-09 10:27:10|1074.4|1072.9|1074.1|1072.6|1074.4|1072.9|1074.1|1072.6|5
1654770450000|2022-06-09 10:27:30|1073.7|1072.7|1073.7|1072.7|1074.1|1072.7|1073.7|1072.6|2
1654770460000|2022-06-09 10:27:40|1073.2|1072.6|1073.4|1072.4|1073.4|1072.6|1073.2|1072.4|0
1654770470000|2022-06-09 10:27:50|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|2
1654770480000|2022-06-09 10:28:00|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1654770500000|2022-06-09 10:28:20|1073.2|1072.2|1073.7|1072.7|1074.1|1073|1073.2|1072.2|2
1654770520000|2022-06-09 10:28:40|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1654770530000|2022-06-09 10:28:50|1073.7|1072.7|1074.4|1072.9|1074.6|1073.4|1073.7|1072.7|2
1654770540000|2022-06-09 10:29:00|1074.5|1073|1074.4|1072.9|1074.5|1073.2|1074.2|1072.9|0
1654770550000|2022-06-09 10:29:10|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|0
1654770560000|2022-06-09 10:29:20|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1654770590000|2022-06-09 10:29:50|1073.7|1073.1|1073.7|1072.7|1074.1|1073.1|1073.7|1072.4|2
1654770610000|2022-06-09 10:30:10|1073.5|1072.5|1073.4|1072.4|1073.5|1072.5|1073.4|1072.4|1
1654770630000|2022-06-09 10:30:30|1073.3|1072.3|1072.9|1072.3|1073.3|1072.3|1072.9|1072.3|0
1654770650000|2022-06-09 10:30:50|1073.1|1072.1|1072.8|1072.2|1073.2|1072.2|1072.8|1071.7|0
1654770660000|2022-06-09 10:31:00|1072.7|1072.1|1073.2|1072.2|1073.2|1072.2|1072.7|1072.1|3
1654770680000|2022-06-09 10:31:20|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1654770730000|2022-06-09 10:32:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.3|1071.8|1071.1|16
1654770770000|2022-06-09 10:32:50|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654770780000|2022-06-09 10:33:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1654770790000|2022-06-09 10:33:10|1071.8|1071.2|1071.2|1070.6|1071.8|1071.2|1071.2|1070.6|1
1654770800000|2022-06-09 10:33:20|1071.1|1070.5|1071.2|1070.6|1071.2|1070.6|1071|1070.4|5
1654770830000|2022-06-09 10:33:50|1071.3|1070.7|1071.4|1070.8|1071.7|1070.8|1071.3|1070.7|2
1654770840000|2022-06-09 10:34:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|2
1654770850000|2022-06-09 10:34:10|1072|1070.5|1071.4|1070.4|1072|1070.5|1071.4|1070.3|0
1654770860000|2022-06-09 10:34:20|1071|1070|1071.7|1070.2|1071.7|1070.2|1071|1070|0
1654770870000|2022-06-09 10:34:30|1071.8|1070.3|1071.9|1070.4|1071.9|1070.4|1071.8|1070.3|0
1654770880000|2022-06-09 10:34:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1654770890000|2022-06-09 10:34:50|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1654770900000|2022-06-09 10:35:00|1071.9|1070.9|1072.1|1070.6|1072.1|1071|1071.6|1070.6|0
1654770910000|2022-06-09 10:35:10|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1654770940000|2022-06-09 10:35:40|1072.2|1071.2|1072.2|1071.6|1072.2|1071.6|1072.2|1071.2|10
1654770950000|2022-06-09 10:35:50||1071.2||1071.2||1071.2||1071.2|2
1654770960000|2022-06-09 10:36:00|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1654770970000|2022-06-09 10:36:10|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|2
1654770990000|2022-06-09 10:36:30|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|7
1654771010000|2022-06-09 10:36:50|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1
1654771020000|2022-06-09 10:37:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1654771030000|2022-06-09 10:37:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1654771050000|2022-06-09 10:37:30|1071.7|1070.7|1071.9|1070.9|1071.9|1070.9|1071.7|1070.7|0
1654771100000|2022-06-09 10:38:20|1072|1070.5|1071.9|1070.9|1072|1070.9|1071.9|1070.5|0
1654771130000|2022-06-09 10:38:50|1071.8|1070.8|1071.9|1070.9|1071.9|1070.9|1071.8|1070.8|0
1654771140000|2022-06-09 10:39:00|1072.1|1070.6|1071.3|1070.7|1072.1|1070.7|1071.3|1070.6|0
1654771180000|2022-06-09 10:39:40|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1
1654771190000|2022-06-09 10:39:50|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|4
1654771210000|2022-06-09 10:40:10|||||||||10
1654771240000|2022-06-09 10:40:40|1071.3|1070.3|1071.4|1070.4|1071.4|1070.4|1071.3|1070.3|0
1654771250000|2022-06-09 10:40:50|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1654771260000|2022-06-09 10:41:00|1071.1|1070.5|1071.4|1070.4|1071.4|1070.5|1071.1|1070.4|1
1654771290000|2022-06-09 10:41:30|1071.3|1070.7|1071.8|1070.8|1071.8|1070.9|1071.3|1070.7|1
1654771320000|2022-06-09 10:42:00|1071.6|1071|1072.3|1070.8|1072.3|1071.2|1071.6|1070.8|2
1654771330000|2022-06-09 10:42:10|1072.2|1071.2|1072.1|1071.5|1072.3|1071.6|1072|1071|1
1654771350000|2022-06-09 10:42:30|1072|1071|1071.9|1070.9|1072|1071|1071.6|1070.9|3
1654771380000|2022-06-09 10:43:00|1071.6|1071|1071.9|1070.9|1071.9|1071|1071.6|1070.8|1
1654771430000|2022-06-09 10:43:50|1071.7|1071.1|1071.9|1070.9|1072|1071.1|1071.7|1070.9|0
1654771440000|2022-06-09 10:44:00|1072.3|1070.8|1072.3|1070.8|1072.3|1071|1071.9|1070.8|0
1654771450000|2022-06-09 10:44:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1654771460000|2022-06-09 10:44:20|1071.8|1071.1|1071.8|1071.2|1072.3|1071.2|1071.8|1070.8|12
1654771470000|2022-06-09 10:44:30|1072.2|1071.1|1071.8|1071.2|1072.2|1071.2|1071.8|1071.1|0
1654771510000|2022-06-09 10:45:10|1071.9|1071.3|1072.1|1071.5|1072.2|1071.5|1071.8|1071.2|11
1654771600000|2022-06-09 10:46:40|||||||||1
1654771610000|2022-06-09 10:46:50|1072.3|1071.7|1072.4|1071.4|1072.5|1071.7|1072.3|1071.4|4
1654771620000|2022-06-09 10:47:00|1072.5|1071.5|1072.4|1071.4|1072.5|1071.5|1072.4|1071.4|0
1654771640000|2022-06-09 10:47:20|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1654771650000|2022-06-09 10:47:30|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1654771660000|2022-06-09 10:47:40|1072.1|1071.5|1072.4|1071.4|1072.4|1071.5|1072.1|1071.4|0
1654771690000|2022-06-09 10:48:10|1072.6|1071.1|1071.8|1071.2|1072.6|1071.2|1071.8|1071.1|4
1654771700000|2022-06-09 10:48:20|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1654771710000|2022-06-09 10:48:30|1072.2|1071.2|1072.2|1071.2|1072.5|1071.2|1072.2|1071|1
1654771750000|2022-06-09 10:49:10|1072.1|1071.5|1072.4|1071.4|1072.5|1071.5|1072.1|1071.3|0
1654771770000|2022-06-09 10:49:30|1072.5|1071.5|1072.4|1071.4|1072.5|1071.5|1072.1|1071.3|1
1654771790000|2022-06-09 10:49:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1654771800000|2022-06-09 10:50:00|1072|1071.4|1071.7|1070.7|1072|1071.4|1071|1070.4|9
1654771810000|2022-06-09 10:50:10|1071.3|1070.4|1071.7|1070.7|1071.9|1070.7|1071.3|1070.4|7
1654771820000|2022-06-09 10:50:20|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|0
1654771830000|2022-06-09 10:50:30|1071.4|1070.8|1071.6|1071|1071.7|1071|1071.4|1070.7|0
1654771840000|2022-06-09 10:50:40|1071.7|1070.7|1071.5|1070.9|1071.7|1070.9|1071.5|1070.7|0
1654771850000|2022-06-09 10:50:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1654771870000|2022-06-09 10:51:10|1071.6|1071|1071.7|1070.7|1071.7|1071|1071.5|1070.7|0
1654771880000|2022-06-09 10:51:20|1071.6|1071|1071.4|1070.4|1071.9|1071|1071.4|1070.4|9
1654771890000|2022-06-09 10:51:30|1071||1071||1071||1071||3
1654771900000|2022-06-09 10:51:40|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|2
1654771910000|2022-06-09 10:51:50|1071.5|1070.4|1071.5|1070.5|1071.5|1070.5|1071.4|1070.4|2
1654771920000|2022-06-09 10:52:00|1071.3|1070.7|1071.9|1070.4|1071.9|1070.7|1071.2|1070.4|2
1654771930000|2022-06-09 10:52:10|1071.7|1070.7|1071.8|1070.8|1071.8|1071.1|1071.6|1070.7|0
1654771970000|2022-06-09 10:52:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1654771980000|2022-06-09 10:53:00|1072.2|1071.2|1071.7|1071.1|1072.2|1071.2|1071.7|1071.1|2
1654771990000|2022-06-09 10:53:10||1070.7||1070.7||1070.7||1070.7|1
1654772000000|2022-06-09 10:53:20|1071.6|1071|1071.3|1070.7|1071.7|1071|1071.3|1070.7|1
1654772010000|2022-06-09 10:53:30|1071.2|1070.6|1071.3|1070.3|1071.3|1070.6|1071.1|1070.3|7
1654772020000|2022-06-09 10:53:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1654772050000|2022-06-09 10:54:10|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1654772070000|2022-06-09 10:54:30|1071.9|1070.4|1066.7|1065.2|1071.9|1070.4|1065.8|1064.8|30
1654772080000|2022-06-09 10:54:40|1066.5|1065.5|1066.3|1065.3|1067|1065.6|1066.3|1065.2|2
1654772090000|2022-06-09 10:54:50|1066.1|1065.5|1066.1|1064.6|1066.1|1065.5|1065.7|1064.2|10
1654772100000|2022-06-09 10:55:00|1065.7|1064.7|1066|1065|1066.4|1065|1065.7|1064.4|4
1654772110000|2022-06-09 10:55:10|1065.9|1064.9|1066.2|1065.2|1066.7|1065.2|1065.8|1064.9|2
1654772120000|2022-06-09 10:55:20|1066.6|1065.1|1066.2|1065.2|1066.6|1065.5|1066.1|1065.1|2
1654772130000|2022-06-09 10:55:30|1066|1065.4|1066.2|1065.2|1066.2|1065.4|1066|1065.2|2
1654772140000|2022-06-09 10:55:40|1066|1065.4|1065.5|1064.5|1066.2|1065.4|1065.5|1064.3|1
1654772150000|2022-06-09 10:55:50|1065.6|1064.1|1065.2|1064.2|1065.6|1064.6|1064.8|1064.1|3
1654772160000|2022-06-09 10:56:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1654772170000|2022-06-09 10:56:10|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1
1654772180000|2022-06-09 10:56:20|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|1
1654772190000|2022-06-09 10:56:30|||||||||7
1654772200000|2022-06-09 10:56:40|1065|1064.4|1065.2|1064.6|1065.2|1064.6|1065|1064.4|6
1654772210000|2022-06-09 10:56:50|1065.1|1064.5|1065.3|1064.7|1065.4|1064.7|1065.1|1064.4|1
1654772220000|2022-06-09 10:57:00|1065.6|1064.6|1066|1064.5|1066|1065|1065.6|1064.5|8
1654772230000|2022-06-09 10:57:10|1065.3|1064.7|1065.2|1064.2|1065.3|1064.7|1064.8|1064.1|2
1654772240000|2022-06-09 10:57:20|1064.8||1064.8||1065.2||1064.8||10
1654772250000|2022-06-09 10:57:30|1065.2|1064.5|1065.3|1064.3|1065.3|1064.5|1065.1|1064.3|0
1654772260000|2022-06-09 10:57:40|1065.4|1064.4|1065.9|1064.4|1065.9|1064.5|1065.4|1064.4|3
1654772270000|2022-06-09 10:57:50|1066|1064.5|1065.4|1064.8|1066|1064.8|1065.4|1064.5|2
1654772280000|2022-06-09 10:58:00|1065.5|1064.9|1065.4|1064.8|1065.7|1064.9|1065.3|1064.7|2
1654772290000|2022-06-09 10:58:10|1065.5|1064.5|1064.9|1064.3|1065.5|1064.5|1064.9|1064.3|8
1654772300000|2022-06-09 10:58:20|1065|1064.4|1065.2|1064.2|1065.2|1064.5|1065|1064.2|3
1654772310000|2022-06-09 10:58:30|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|0
1654772320000|2022-06-09 10:58:40|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1654772330000|2022-06-09 10:58:50|||||||||1
1654772340000|2022-06-09 10:59:00|1064.7|1064.1|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|2
1654772360000|2022-06-09 10:59:20|1065.1|1064.1|1064.8|1064.2|1065.1|1064.2|1064.8|1064.1|6
1654772370000|2022-06-09 10:59:30|1065.1|1064.1|1064.8|1064.2|1065.1|1064.2|1064.8|1064.1|1
1654772380000|2022-06-09 10:59:40|1064.7|1064.1|1065.3|1064.3|1065.3|1064.4|1064.7|1064.1|3
1654772390000|2022-06-09 10:59:50|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|0
1654772400000|2022-06-09 11:00:00|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|6
1654772420000|2022-06-09 11:00:20|1064.6|1064|1064.7|1064.1|1064.7|1064.1|1064.6|1064|12
1654772430000|2022-06-09 11:00:30|1064.6|1063.6|1064|1063|1064.6|1063.7|1063.8|1062.9|6
1654772440000|2022-06-09 11:00:40|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|3
1654772450000|2022-06-09 11:00:50|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1
1654772460000|2022-06-09 11:01:00|1063.8|1063.2|1064.4|1063.4|1064.4|1063.4|1063.8|1063.2|3
1654772470000|2022-06-09 11:01:10|1064.1|1063.5|1064.3|1063.7|1064.4|1063.8|1064.1|1063.5|2
1654772480000|2022-06-09 11:01:20|1064.5|1063.9|1064.8|1063.8|1064.8|1064.2|1064.3|1063.7|7
1654772490000|2022-06-09 11:01:30|1065|1064|1065|1064|1065.2|1064|1064.8|1063.7|2
1654772500000|2022-06-09 11:01:40|1064.7|1064.1|1065.1|1064.1|1065.7|1064.6|1064.5|1063.9|24
1654772510000|2022-06-09 11:01:50|1065|1064|1065|1064|1065.2|1064.1|1065|1063.7|3
1654772520000|2022-06-09 11:02:00|1065.3|1063.8|1064.5|1063.9|1065.4|1064.2|1064.5|1063.8|2
1654772530000|2022-06-09 11:02:10|1065.1|1063.6|1065|1064|1065.1|1064.1|1064.7|1063.6|4
1654772540000|2022-06-09 11:02:20|1064.7|1064.1|1065.2|1063.7|1065.2|1064.1|1064.5|1063.6|7
1654772550000|2022-06-09 11:02:30|1065|1064|1065|1064|1065.2|1064|1064.5|1063.7|3
1654772560000|2022-06-09 11:02:40|1064.9|1063.9|1064.9|1064.3|1065|1064.4|1064.8|1063.8|6
1654772570000|2022-06-09 11:02:50|1064.8|1063.8|1064.2|1063.6|1064.8|1063.9|1064.2|1063.6|7
1654772580000|2022-06-09 11:03:00|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1
1654772590000|2022-06-09 11:03:10|1064.3|1063.7|1064.9|1064.3|1065.1|1064.3|1064.3|1063.7|6
1654772610000|2022-06-09 11:03:30|1065.2|1064.2|1064.9|1064.3|1065.2|1064.3|1064.9|1064.2|2
1654772630000|2022-06-09 11:03:50|1065|1064.4|1065.2|1064.6|1065.6|1064.7|1065|1064.4|4
1654772640000|2022-06-09 11:04:00|1065|1064.4|1065.4|1064.8|1066.1|1064.8|1065|1064.4|4
1654772650000|2022-06-09 11:04:10|1065.6|1064.6|1065.2|1064.6|1065.6|1064.8|1065.2|1064.5|0
1654772670000|2022-06-09 11:04:30||1064.2||1064.2||1064.2||1064.2|0
1654772690000|2022-06-09 11:04:50|1065.7|1064.6|1065.3|1064.7|1065.7|1064.7|1065.3|1064.6|1
1654772710000|2022-06-09 11:05:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1654772730000|2022-06-09 11:05:30|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1654772740000|2022-06-09 11:05:40|1065.4|1064.8|1065.6|1064.1|1065.6|1064.8|1065.2|1064.1|2
1654772750000|2022-06-09 11:05:50|1065.4|1064.4|1064.8|1063.8|1065.4|1064.4|1064.8|1063.8|9
1654772760000|2022-06-09 11:06:00|1064.5|1063.9|1064.5|1063.9|1064.8|1064|1064.2|1063.6|10
1654772770000|2022-06-09 11:06:10|1064.7|1063.7|1064.8|1063.8|1064.8|1063.8|1064.7|1063.7|0
1654772780000|2022-06-09 11:06:20|1065.2|1063.7|1064.8|1063.8|1065.2|1063.8|1064.8|1063.7|2
1654772810000|2022-06-09 11:06:50|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1654772820000|2022-06-09 11:07:00|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1
1654772830000|2022-06-09 11:07:10|1064.9|1064.3|1064.8|1064.2|1065.2|1064.3|1064.8|1064.2|2
1654772860000|2022-06-09 11:07:40|1064.9|1064.3|1065.7|1064.7|1065.9|1064.7|1064.9|1064.3|1
1654772890000|2022-06-09 11:08:10|1065.9|1064.4|1065.4|1064.4|1065.9|1064.4|1065.4|1064.4|2
1654772900000|2022-06-09 11:08:20|1065.3|1064.7|1065.6|1065|1065.9|1065.1|1065.3|1064.7|0
1654772910000|2022-06-09 11:08:30|1065.5|1064.9|1065.3|1064.7|1065.5|1064.9|1065.3|1064.7|4
1654772920000|2022-06-09 11:08:40|1065.4|1064.8|1065.5|1064.5|1066|1064.8|1065.4|1064.3|1
1654772930000|2022-06-09 11:08:50|1065.2|1064.6|1065.6|1064.1|1065.7|1064.6|1065.1|1064.1|1
1654772940000|2022-06-09 11:09:00|1065.4|1063.9|1065.4|1064.4|1065.4|1064.4|1065.4|1063.9|0
1654772950000|2022-06-09 11:09:10|1065.2|1064.6|1065.3|1064.7|1065.3|1064.7|1065.2|1064.6|0
1654772960000|2022-06-09 11:09:20|1065.4|1064.8|1065.3|1064.7|1065.4|1064.8|1065.3|1064.7|1
1654772970000|2022-06-09 11:09:30|1065.6|1064.3|1065.4|1063.9|1065.6|1064.3|1065.3|1063.9|2
1654772980000|2022-06-09 11:09:40|1065.2|1063.7|1065.3|1064.3|1065.4|1064.3|1065|1063.7|6
1654772990000|2022-06-09 11:09:50|1065.1|1064.5|1065.5|1064.5|1065.5|1064.5|1065.1|1064.5|0
1654773010000|2022-06-09 11:10:10|1065.2|1064.6|1065.7|1064.7|1065.7|1064.7|1065.2|1064.5|0
1654773020000|2022-06-09 11:10:20|1065.3|1064.3|1065.6|1065|1065.6|1065|1065.3|1064.3|2
1654773030000|2022-06-09 11:10:30|1065.5|1064.9|1066.1|1065.5|1066.2|1065.6|1065.5|1064.9|8
1654773050000|2022-06-09 11:10:50|1066.3|1065.7|1066.9|1065.9|1066.9|1066|1066.3|1065.7|5
1654773060000|2022-06-09 11:11:00|1067|1066|1066.8|1066.2|1067.3|1066.2|1066.8|1065.8|1
1654773070000|2022-06-09 11:11:10|1066.7|1066.1|1066.5|1065.9|1067.4|1066.7|1066.5|1065.8|8
1654773080000|2022-06-09 11:11:20|1066.9|1066|1066.8|1066.2|1067.5|1066.2|1066.8|1066|2
1654773090000|2022-06-09 11:11:30|1067.2|1065.7|1067|1065.5|1067.2|1065.8|1066.8|1065.5|3
1654773100000|2022-06-09 11:11:40|1066.8|1065.8|1066.8|1065.8|1067|1065.8|1066.8|1065.5|1
1654773110000|2022-06-09 11:11:50|1066.4|1065.7|1066.8|1065.8|1066.8|1065.8|1066.4|1065.7|0
1654773120000|2022-06-09 11:12:00|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1654773130000|2022-06-09 11:12:10|1066.5|1065.9|1066.5|1065.9|1066.8|1065.9|1066.3|1065.7|2
1654773140000|2022-06-09 11:12:20|1067|1066|1066.7|1066.1|1067|1066.1|1066.7|1066|4
1654773150000|2022-06-09 11:12:30|1066.6|1066|1066.7|1066.1|1066.8|1066.1|1066.6|1065.8|1
1654773170000|2022-06-09 11:12:50|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.5|1065.9|2
1654773190000|2022-06-09 11:13:10|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|1
1654773220000|2022-06-09 11:13:40|1066.7|1066.1|1066.8|1065.8|1066.8|1066.1|1066.7|1065.8|3
1654773230000|2022-06-09 11:13:50|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1654773240000|2022-06-09 11:14:00|1067|1066|1067|1066|1067|1066|1067|1066|0
1654773260000|2022-06-09 11:14:20|||||||||2
1654773270000|2022-06-09 11:14:30|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1
1654773280000|2022-06-09 11:14:40|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1
1654773300000|2022-06-09 11:15:00|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1654773310000|2022-06-09 11:15:10|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1
1654773320000|2022-06-09 11:15:20|1066.8|1066.2|1065.8|1065.2|1066.8|1066.2|1065.8|1065.1|3
1654773330000|2022-06-09 11:15:30|1065.7|1065.1|1065.5|1064.5|1065.7|1065.1|1065.4|1064.5|1
1654773350000|2022-06-09 11:15:50|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|3
1654773370000|2022-06-09 11:16:10|||||||||1
1654773380000|2022-06-09 11:16:20|1066.8|1065.9|1066.3|1065.7|1066.8|1066|1066.3|1065.6|2
1654773390000|2022-06-09 11:16:30|1066.7|1065.8|1066.8|1065.8|1066.8|1065.8|1066.7|1065.8|0
1654773430000|2022-06-09 11:17:10|1066.4||1066.4||1066.4||1066.4||0
1654773440000|2022-06-09 11:17:20|1066.8||1066.8||1066.8||1066.8||1
1654773450000|2022-06-09 11:17:30|1066.5|1065.9|1066.4|1065.8|1066.5|1065.9|1066.4|1065.8|0
1654773460000|2022-06-09 11:17:40|1066.5|1065.9|1066.6|1066|1066.6|1066|1066.5|1065.9|0
1654773480000|2022-06-09 11:18:00|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1
1654773500000|2022-06-09 11:18:20|1067.1|1066.7|1067.5|1066.5|1067.7|1066.7|1067.1|1066.1|9
1654773510000|2022-06-09 11:18:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1654773520000|2022-06-09 11:18:40|1068|1067|1068.6|1068|1068.6|1068|1067.2|1066.6|11
1654773530000|2022-06-09 11:18:50|1068.4|1067.8|1068.3|1067.7|1068.4|1067.8|1068.3|1067.7|1
1654773540000|2022-06-09 11:19:00|1068.6|1067.6|1068.3|1067.7|1068.6|1067.8|1068.3|1067.6|0
1654773550000|2022-06-09 11:19:10|1068.4|1067.4|1068.7|1067.2|1068.8|1067.6|1068.4|1067.1|0
1654773560000|2022-06-09 11:19:20|1068.5|1067.5|1068.9|1067.4|1068.9|1067.7|1068.5|1067.4|0
1654773570000|2022-06-09 11:19:30|1068.7|1067.7|1068.5|1067.5|1068.7|1067.7|1068.5|1067.5|0
1654773580000|2022-06-09 11:19:40|1068.6|1067.1|1068.7|1067.2|1068.8|1067.4|1068.4|1067.1|0
1654773590000|2022-06-09 11:19:50|1068.8|1067.3|1068.4|1066.9|1068.8|1067.5|1068.3|1066.9|0
1654773600000|2022-06-09 11:20:00|1067.8|1067.2|1067.5|1066.5|1067.8|1067.2|1067.5|1066.5|1
1654773610000|2022-06-09 11:20:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1654773620000|2022-06-09 11:20:20|1067.4|1066.8|1067.7|1066.7|1067.7|1066.8|1067.4|1066.7|0
1654773640000|2022-06-09 11:20:40|1067.8|1066.8|1067.7|1066.7|1067.8|1066.8|1067.7|1066.7|0
1654773650000|2022-06-09 11:20:50|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1654773660000|2022-06-09 11:21:00|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.8|0
1654773670000|2022-06-09 11:21:10|1068.6|1067.1|1068.5|1067|1068.9|1067.4|1068.4|1066.9|4
1654773680000|2022-06-09 11:21:20|1067.9|1067.3|1068.5|1067|1068.5|1067.3|1067.9|1067|1
1654773690000|2022-06-09 11:21:30|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1654773710000|2022-06-09 11:21:50|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1654773720000|2022-06-09 11:22:00|1068.3|1067.3|1068.5|1067.5|1068.5|1067.7|1068.3|1067.3|27
1654773740000|2022-06-09 11:22:20|1068.3|1067.7|1068.6|1068|1068.8|1068|1068.3|1067.7|1
1654773750000|2022-06-09 11:22:30|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.7|1068.1|1
1654773770000|2022-06-09 11:22:50|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1654773780000|2022-06-09 11:23:00|1069.1|1067.6|1069.1|1067.6|1069.1|1067.9|1068.9|1067.6|2
1654773800000|2022-06-09 11:23:20|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1654773810000|2022-06-09 11:23:30|1069.1|1067.6|1068.8|1068.2|1069.1|1068.2|1068.7|1067.6|5
1654773840000|2022-06-09 11:24:00|1069|1068.4|1068.9|1068.3|1069|1068.4|1068.9|1068.3|0
1654773850000|2022-06-09 11:24:10|1069.1|1068.1|1068.8|1067.8|1069.1|1068.1|1068.8|1067.8|1
1654773890000|2022-06-09 11:24:50|1068.7|1067.7|1068.4|1066.9|1068.7|1067.7|1068.2|1066.9|1
1654773900000|2022-06-09 11:25:00|1068.3|1067.3|1068.3|1067.3|1068.6|1067.4|1067.9|1066.9|0
1654773910000|2022-06-09 11:25:10|1068.1|1067.1|1068.4|1066.9|1068.4|1067.1|1068|1066.8|0
1654773920000|2022-06-09 11:25:20|1068.3|1067.3|1068.6|1067.1|1068.6|1067.5|1068.1|1067.1|1
1654773940000|2022-06-09 11:25:40|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1654773950000|2022-06-09 11:25:50|1068.4|1066.9|1067.5|1066.5|1068.4|1067.1|1067.5|1066.5|1
1654773970000|2022-06-09 11:26:10|1067.9|1066.4|1067.9|1066.4|1067.9|1066.5|1067.5|1066.4|0
1654773980000|2022-06-09 11:26:20|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|0
1654773990000|2022-06-09 11:26:30|1067.4|1066.4|1067.2|1066.6|1067.4|1066.6|1067.2|1066.4|0
1654774000000|2022-06-09 11:26:40|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1
1654774010000|2022-06-09 11:26:50|1067.1|1066.1|1067.3|1066.3|1067.3|1066.3|1067.1|1066.1|0
1654774040000|2022-06-09 11:27:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1654774050000|2022-06-09 11:27:30|1067.6|1066.1|1067.2|1066.6|1067.6|1066.6|1067.2|1066.1|0
1654774070000|2022-06-09 11:27:50|1067.5|1066.5|1067.3|1066.7|1067.5|1066.7|1067.3|1066.5|0
1654774080000|2022-06-09 11:28:00|1067.2|1066.6|1067.4|1066.4|1067.4|1066.6|1067.2|1066.4|0
1654774090000|2022-06-09 11:28:10|1067.2|1066.6|1067.5|1066.5|1067.5|1066.7|1067.2|1066.4|2
1654774100000|2022-06-09 11:28:20|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1654774110000|2022-06-09 11:28:30|1067.5|1066.9|1067.6|1067|1068|1067|1067.5|1066.9|1
1654774120000|2022-06-09 11:28:40|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1654774140000|2022-06-09 11:29:00|1068.3|1066.8|1068|1067|1068.3|1067|1068|1066.8|0
1654774150000|2022-06-09 11:29:10|1067.9|1066.9|1067.5|1066.5|1068|1066.9|1067.5|1066.4|2
1654774160000|2022-06-09 11:29:20|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1654774170000|2022-06-09 11:29:30|1067.3|1066.3|1066.9|1066.3|1067.6|1066.3|1066.9|1066.1|0
1654774180000|2022-06-09 11:29:40|1067|1065.4|1067|1065.5|1067|1065.5|1067|1065.4|3
1654774200000|2022-06-09 11:30:00|1067.2|1065.7|1067|1065.5|1067.2|1065.7|1067|1065.5|1
1654774210000|2022-06-09 11:30:10|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|0
1654774220000|2022-06-09 11:30:20|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|0
1654774230000|2022-06-09 11:30:30|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|2
1654774240000|2022-06-09 11:30:40|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1654774250000|2022-06-09 11:30:50|1066.5|1065.9|1066.9|1065.4|1066.9|1065.9|1066.5|1065.4|1
1654774260000|2022-06-09 11:31:00|1066.5|1065.5|1066.5|1065.5|1067|1065.5|1066.5|1065.4|1
1654774290000|2022-06-09 11:31:30|1066.1|1065.4|1067|1066.4|1067.2|1066.4|1066.1|1065.4|1
1654774300000|2022-06-09 11:31:40|1067.1|1066.5|1067.3|1066.3|1067.4|1066.7|1067.1|1066.3|1
1654774320000|2022-06-09 11:32:00||1066.7||1066.7||1066.7||1066.7|1
1654774340000|2022-06-09 11:32:20||1066.3||1066.3||1066.3||1066.3|2
1654774360000|2022-06-09 11:32:40|1068|1066.5|1067.3|1066.3|1068|1066.7|1067.3|1066.3|3
1654774370000|2022-06-09 11:32:50|1067.1|1066.5|1068.1|1066.6|1068.1|1066.6|1067.1|1066.3|3
1654774380000|2022-06-09 11:33:00|1068.2|1066.7|1068.1|1066.6|1068.4|1067|1068|1066.6|3
1654774390000|2022-06-09 11:33:10|1067.8|1066.8|1067.8|1067.2|1068|1067.2|1067.4|1066.8|1
1654774400000|2022-06-09 11:33:20|1068.3|1067.3|1068.2|1067.6|1068.3|1067.6|1068.2|1067.3|0
1654774410000|2022-06-09 11:33:30|1068.3|1067.3|1068.3|1067.3|1068.3|1067.4|1067.9|1067.3|0
1654774420000|2022-06-09 11:33:40|1067.9|1067.4|1067.8|1066.8|1068.3|1067.4|1067.8|1066.8|0
1654774430000|2022-06-09 11:33:50|1068.2|1066.7|1067.8|1066.3|1068.2|1066.7|1067.8|1066.3|0
1654774440000|2022-06-09 11:34:00|1067.9|1066.4|1067.3|1066.3|1067.9|1066.6|1067.3|1066.2|0
1654774450000|2022-06-09 11:34:10|1067.2|1066.6|1067.3|1066.3|1067.3|1066.6|1067.2|1066.3|0
1654774470000|2022-06-09 11:34:30|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|1
1654774480000|2022-06-09 11:34:40|1067.5|1066|1067.5|1066.5|1067.7|1066.7|1067.3|1066|1
1654774490000|2022-06-09 11:34:50|1067.6|1066.6|1067.3|1066.3|1067.8|1066.7|1067.3|1066.2|1
1654774500000|2022-06-09 11:35:00|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1
1654774520000|2022-06-09 11:35:20|1067.4|1066.8|1067.7|1066.2|1067.8|1066.8|1067.4|1066.2|0
1654774530000|2022-06-09 11:35:30|1067.2|1066.6|1067.3|1066.3|1067.3|1066.6|1067|1066.3|0
1654774560000|2022-06-09 11:36:00|1067.2|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.3|1
1654774570000|2022-06-09 11:36:10|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1654774580000|2022-06-09 11:36:20|1067.2|1066.7|1067.8|1067.2|1067.8|1067.2|1067.2|1066.3|0
1654774590000|2022-06-09 11:36:30|1067.6|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|0
1654774600000|2022-06-09 11:36:40||1067.2||1067.2||1067.2||1067.2|0
1654774610000|2022-06-09 11:36:50|1068.3|1067.3|1068.3|1067.3|1068.3|1067.6|1068|1067.3|6
1654774630000|2022-06-09 11:37:10|1068.5|1067|1068.3|1067.3|1068.5|1067.3|1068.1|1067|1
1654774650000|2022-06-09 11:37:30|1068.1|1067.1|1067.8|1067.2|1068.1|1067.2|1067.8|1067|0
1654774660000|2022-06-09 11:37:40||1066.8||1066.8||1066.8||1066.8|1
1654774680000|2022-06-09 11:38:00|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|2
1654774690000|2022-06-09 11:38:10|1067.8|1067.2|1068.7|1068.1|1068.8|1068.1|1067.8|1067.2|5
1654774700000|2022-06-09 11:38:20|1068.9|1068.3|1069|1068.4|1069|1068.4|1068.9|1068.3|0
1654774710000|2022-06-09 11:38:30|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1654774720000|2022-06-09 11:38:40|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1068.1|5
1654774730000|2022-06-09 11:38:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.4|1068.9|1068.1|1
1654774740000|2022-06-09 11:39:00|1068.9|1068.3|1069.5|1068.5|1069.5|1068.6|1068.9|1068.3|1
1654774760000|2022-06-09 11:39:20|1069.7|1068.2|1067.7|1066.7|1069.7|1068.5|1067.1|1066.4|42
1654774770000|2022-06-09 11:39:30|1067.9|1066.4|1067.8|1066.8|1068|1066.8|1067.6|1066.4|0
1654774780000|2022-06-09 11:39:40|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1654774800000|2022-06-09 11:40:00|1067.9|1066.9|1067.8|1067.2|1067.9|1067.2|1067.8|1066.9|1
1654774810000|2022-06-09 11:40:10|1068|1067.4|1068.9|1067.4|1068.9|1067.4|1068|1067.3|5
1654774840000|2022-06-09 11:40:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1654774850000|2022-06-09 11:40:50|1068.6|1067.1|1068.3|1067.7|1068.6|1067.7|1068.3|1067.1|1
1654774890000|2022-06-09 11:41:30|1068.1|1067.1|1067.8|1066.8|1068.1|1067.4|1067.8|1066.8|2
1654774900000|2022-06-09 11:41:40|1067.6|1067|1069|1068.4|1069.2|1068.4|1067.6|1066.8|3
1654774910000|2022-06-09 11:41:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1654774920000|2022-06-09 11:42:00|1068.8|1068.2|1069.2|1067.7|1069.2|1068.2|1068.7|1067.7|7
1654774930000|2022-06-09 11:42:10|1069.3|1067.8|1068.8|1067.8|1069.3|1067.9|1068.8|1067.7|0
1654774950000|2022-06-09 11:42:30|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|13
1654774960000|2022-06-09 11:42:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1654774980000|2022-06-09 11:43:00|||||||||3
1654775000000|2022-06-09 11:43:20|1069.1|1068.5|1068.9|1068.3|1069.1|1068.5|1068.9|1068.3|3
1654775010000|2022-06-09 11:43:30|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|0
1654775020000|2022-06-09 11:43:40|1068.7|1068.1|1069.1|1068.1|1069.1|1068.3|1068.7|1068|1
1654775030000|2022-06-09 11:43:50|1068.8|1068.2|1068.8|1068.2|1069.1|1068.5|1068.7|1068|5
1654775040000|2022-06-09 11:44:00|1068.7|1068.1|1067.6|1067|1068.7|1068.1|1067.6|1067|5
1654775050000|2022-06-09 11:44:10|1067.7|1067.1|1067.9|1066.9|1068.3|1067.1|1067.7|1066.8|1
1654775080000|2022-06-09 11:44:40|1067.5||1067.5||1067.5||1067.5||0
1654775090000|2022-06-09 11:44:50|1067.6|1067|1068|1067|1068|1067|1067.6|1067|1
1654775100000|2022-06-09 11:45:00|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|0
1654775120000|2022-06-09 11:45:20|1068.8|1067.8|1068.7|1068.1|1069.1|1068.1|1068.7|1067.6|1
1654775130000|2022-06-09 11:45:30|1068.9|1067.9|1068.8|1067.8|1069.2|1067.9|1068.8|1067.7|3
1654775140000|2022-06-09 11:45:40|1068.7|1068.1|1068.9|1068.3|1069|1068.4|1068.6|1067.8|5
1654775150000|2022-06-09 11:45:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1
1654775160000|2022-06-09 11:46:00|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|1
1654775170000|2022-06-09 11:46:10|1068.6|1068|1068.8|1067.8|1068.8|1068|1068.5|1067.8|3
1654775180000|2022-06-09 11:46:20|1069.1|1068.1|1068.7|1068.1|1069.1|1068.1|1068.5|1067.8|2
1654775190000|2022-06-09 11:46:30|1068.5|1067.9|1069.3|1067.8|1069.3|1067.9|1068.5|1067.7|0
1654775200000|2022-06-09 11:46:40|1068.4|1067.9|1068.5|1067.9|1068.5|1067.9|1068.4|1067.9|0
1654775210000|2022-06-09 11:46:50|1068.7|1067.7|1068.5|1067.9|1068.7|1067.9|1068.5|1067.7|1
1654775220000|2022-06-09 11:47:00|1068.6|1068|1069|1068|1069.2|1068|1068.5|1067.6|2
1654775230000|2022-06-09 11:47:10|1068.7|1068.1|1069|1068|1069.1|1068.2|1068.7|1067.6|1
1654775240000|2022-06-09 11:47:20|1068.7|1068.1|1068.8|1068.2|1069|1068.2|1068.7|1068|0
1654775250000|2022-06-09 11:47:30|1068.7|1068.1|1068.8|1067.8|1069.3|1068.1|1068.7|1067.7|0
1654775260000|2022-06-09 11:47:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|0
1654775280000|2022-06-09 11:48:00|1068.4|1067.8|1068.4|1067.4|1068.5|1067.8|1068.4|1067.4|1
1654775290000|2022-06-09 11:48:10|1068.1|1067.5|1067.9|1067.3|1068.3|1067.5|1067.9|1067.3|0
1654775300000|2022-06-09 11:48:20|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1654775310000|2022-06-09 11:48:30|1067.6|1067|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1654775320000|2022-06-09 11:48:40|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1654775330000|2022-06-09 11:48:50|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|796
1654775340000|2022-06-09 11:49:00|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|2
1654775350000|2022-06-09 11:49:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1654775370000|2022-06-09 11:49:30|||||||||1
1654775380000|2022-06-09 11:49:40|1067|1066.4|1066.8|1065.3|1067|1066.4|1066.6|1065.2|1
1654775390000|2022-06-09 11:49:50|1067.1|1066.2|1066.8|1065.8|1067.1|1066.2|1066.8|1065.6|0
1654775400000|2022-06-09 11:50:00|1067.1|1065.6|1066.3|1065.3|1067.1|1065.7|1066.2|1065.3|1
1654775430000|2022-06-09 11:50:30|1066.6|1065.7|1066.4|1065.8|1066.6|1065.8|1066.4|1065.6|6
1654775440000|2022-06-09 11:50:40|1066.5|1065.9|1066.3|1065.7|1066.6|1065.9|1066.3|1065.6|1
1654775480000|2022-06-09 11:51:20|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|2
1654775490000|2022-06-09 11:51:30|1066.4|1065.4|1066.4|1065.8|1066.4|1065.8|1066.4|1065.4|1
1654775510000|2022-06-09 11:51:50|1066.3|1065.7|1065.9|1065.3|1066.3|1065.7|1065.9|1065.3|6
1654775520000|2022-06-09 11:52:00|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|0
1654775530000|2022-06-09 11:52:10|1065.6|1065|1066.6|1065.6|1067|1065.7|1065.6|1065|7
1654775540000|2022-06-09 11:52:20|1066.9|1065.4|1067.1|1065.6|1067.2|1066|1066.7|1065.4|0
1654775550000|2022-06-09 11:52:30|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.2|1065.6|1
1654775570000|2022-06-09 11:52:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1654775580000|2022-06-09 11:53:00|1066.3|1065.7|1066.1|1065.1|1066.3|1065.7|1065.6|1064.8|4
1654775590000|2022-06-09 11:53:10|1066.3|1064.8|1066.3|1065.3|1066.3|1065.4|1066|1064.8|6
1654775600000|2022-06-09 11:53:20|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|0
1654775610000|2022-06-09 11:53:30|1066.1|1065.5|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|0
1654775620000|2022-06-09 11:53:40|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|4
1654775630000|2022-06-09 11:53:50|1065.9|1065.3|1065.9|1064.9|1065.9|1065.3|1065.7|1064.9|1
1654775640000|2022-06-09 11:54:00|1065.7|1065.1|1065.7|1065.1|1065.8|1065.1|1065.4|1064.6|1
1654775650000|2022-06-09 11:54:10|1065.8|1064.8|1065.9|1065.3|1066|1065.3|1065.6|1064.8|4
1654775660000|2022-06-09 11:54:20|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.5|1064.7|1
1654775670000|2022-06-09 11:54:30|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|0
1654775680000|2022-06-09 11:54:40|1065.5|1064.9|1065.8|1064.8|1065.8|1064.9|1065.5|1064.8|4
1654775690000|2022-06-09 11:54:50|1065.7|1065.1|1065.7|1065.1|1065.8|1065.1|1065.7|1064.8|0
1654775700000|2022-06-09 11:55:00|1065.8|1064.8|1065.8|1065.2|1065.8|1065.2|1065.7|1064.8|0
1654775710000|2022-06-09 11:55:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1654775720000|2022-06-09 11:55:20|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.5|1064.9|3
1654775750000|2022-06-09 11:55:50|1065.6|1065|1066.3|1065.3|1066.3|1065.3|1065.6|1065|1
1654775770000|2022-06-09 11:56:10|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1
1654775780000|2022-06-09 11:56:20|1066.4|1065.8|1067.2|1066.2|1067.2|1066.2|1066.4|1065.7|3
1654775790000|2022-06-09 11:56:30|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|2
1654775800000|2022-06-09 11:56:40|||||||||1
1654775810000|2022-06-09 11:56:50|1067.5|1066.6|1067.8|1066.8|1067.8|1067.2|1067.5|1066.6|3
1654775820000|2022-06-09 11:57:00|1067.6|1067.2|1067.5|1066.9|1067.6|1067.2|1067.5|1066.9|2
1654775830000|2022-06-09 11:57:10|||||||||1
1654775840000|2022-06-09 11:57:20|1068|1067|1067.8|1066.8|1068|1067|1067.8|1066.8|1
1654775860000|2022-06-09 11:57:40|1067.9|1067.2|1067.8|1066.8|1067.9|1067.2|1067.8|1066.8|0
1654775870000|2022-06-09 11:57:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1654775880000|2022-06-09 11:58:00|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1
1654775890000|2022-06-09 11:58:10|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1654775920000|2022-06-09 11:58:40|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1654775930000|2022-06-09 11:58:50|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1654775940000|2022-06-09 11:59:00|1066.6|1066|1066.1|1065.5|1066.6|1066|1066.1|1065.5|8
1654775950000|2022-06-09 11:59:10|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1654775960000|2022-06-09 11:59:20|1066.2|1065.2|1067.2|1066.2|1067.2|1066.2|1066.2|1065.2|6
1654775970000|2022-06-09 11:59:30|1067.1|1066.1|1067.6|1066.6|1067.6|1066.6|1066.8|1065.7|0
1654775990000|2022-06-09 11:59:50|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.5|1066.9|0
1654776000000|2022-06-09 12:00:00|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1654776020000|2022-06-09 12:00:20|1067.6|1067|1067.6|1066.1|1067.6|1067|1067.2|1066.1|5
1654776040000|2022-06-09 12:00:40|1067.8|1066.3|1067.6|1066.6|1067.8|1066.7|1067.6|1066.3|0
1654776050000|2022-06-09 12:00:50|1067.5|1066|1067.4|1066.4|1067.5|1066.4|1067.4|1066|3
1654776060000|2022-06-09 12:01:00|1067.7|1066.2|1067.1|1066.1|1067.7|1066.2|1067.1|1066.1|0
1654776070000|2022-06-09 12:01:10|1067.3|1065.8|1067.1|1066.1|1067.3|1066.1|1067.1|1065.8|0
1654776100000|2022-06-09 12:01:40|1067.2|1066.2|1067.7|1066.2|1067.7|1066.2|1067.2|1066.2|1
1654776120000|2022-06-09 12:02:00|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.5|1066|0
1654776130000|2022-06-09 12:02:10|1067.5|1066|1067.5|1066|1067.5|1066.4|1067|1066|1
1654776140000|2022-06-09 12:02:20|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1654776150000|2022-06-09 12:02:30|1067|1066|1067|1066|1067|1066|1067|1066|0
1654776160000|2022-06-09 12:02:40|1066.8|1066.2|1066.5|1065.9|1066.8|1066.2|1066.5|1065.9|3
1654776170000|2022-06-09 12:02:50|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|2
1654776190000|2022-06-09 12:03:10|1066.9|1066.3|1067.2|1066.6|1067.2|1066.6|1066.9|1066.3|3
1654776200000|2022-06-09 12:03:20|1067.3|1066.7|1067.5|1066.9|1067.5|1066.9|1067.3|1066.7|0
1654776210000|2022-06-09 12:03:30|1067.3|1066.7|1067.9|1067.3|1068.1|1067.3|1067.2|1066.4|2
1654776220000|2022-06-09 12:03:40|1068|1067.4|1067.8|1067.2|1068.1|1067.4|1067.8|1067.1|1
1654776230000|2022-06-09 12:03:50|1068|1067|1067.8|1067.2|1068|1067.2|1067.8|1067|0
1654776240000|2022-06-09 12:04:00|1068.2|1066.7|1067.5|1066.9|1068.3|1067.1|1067.5|1066.7|0
1654776250000|2022-06-09 12:04:10|1067.4|1066.8|1067.6|1066.1|1067.6|1066.8|1067.4|1066.1|1
1654776260000|2022-06-09 12:04:20|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1654776270000|2022-06-09 12:04:30|1067.6|1066.1|1067.5|1066.5|1067.6|1066.5|1067.5|1066.1|0
1654776280000|2022-06-09 12:04:40|||||||||1
1654776290000|2022-06-09 12:04:50|1067.7|1066.2|1067.3|1066.3|1067.7|1066.3|1067|1065.9|8
1654776300000|2022-06-09 12:05:00|1067.2|1066.6|1067.5|1066.9|1067.5|1066.9|1067.1|1066.5|0
1654776310000|2022-06-09 12:05:10|1067.8|1066.8|1067.5|1066.9|1067.8|1067|1067.5|1066.8|0
1654776320000|2022-06-09 12:05:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|2
1654776330000|2022-06-09 12:05:30|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|3
1654776340000|2022-06-09 12:05:40|1067.3|1066.7|1066.8|1066.2|1067.3|1066.7|1066.8|1066.1|3
1654776350000|2022-06-09 12:05:50|1066.4|1065.8|1066.2|1065.2|1066.4|1065.8|1066.2|1065.2|9
1654776360000|2022-06-09 12:06:00|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1654776370000|2022-06-09 12:06:10|1066.2|1065.2|1066.4|1065.4|1066.7|1065.4|1066.2|1065.2|6
1654776380000|2022-06-09 12:06:20|1066.7|1065.2|1066|1065.4|1066.7|1065.5|1066|1065.2|0
1654776390000|2022-06-09 12:06:30|||||||||3
1654776410000|2022-06-09 12:06:50|1066.3|1065.3|1066.5|1065.5|1066.5|1065.5|1066.3|1065.3|3
1654776420000|2022-06-09 12:07:00|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|0
1654776430000|2022-06-09 12:07:10|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|7
1654776440000|2022-06-09 12:07:20|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1654776450000|2022-06-09 12:07:30|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|0
1654776460000|2022-06-09 12:07:40|1066|1065.4|1066.3|1065.3|1066.3|1065.6|1066|1065.3|5
1654776470000|2022-06-09 12:07:50|1066.5|1065|1066.1|1065.1|1066.5|1065.1|1066.1|1065|3
1654776480000|2022-06-09 12:08:00|1065.8|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1064.8|3
1654776490000|2022-06-09 12:08:10|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.7|1065.1|0
1654776500000|2022-06-09 12:08:20|1065.9|1064.9|1065.8|1065.2|1065.9|1065.2|1065.8|1064.9|4
1654776510000|2022-06-09 12:08:30|1065.9|1064.9|1065.8|1065.2|1065.9|1065.2|1065.8|1064.9|1
1654776530000|2022-06-09 12:08:50|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.7|1065.1|3
1654776540000|2022-06-09 12:09:00|1065.9|1064.8|1065.9|1064.9|1065.9|1064.9|1065.9|1064.8|0
1654776550000|2022-06-09 12:09:10|1066|1065.4|1065.9|1065.3|1066|1065.4|1065.8|1065.2|0
1654776580000|2022-06-09 12:09:40|1066|1065|1066|1065|1066|1065.1|1065.7|1064.9|4
1654776590000|2022-06-09 12:09:50|1066.1|1065.1|1065.9|1065.3|1066.1|1065.3|1065.9|1065.1|0
1654776600000|2022-06-09 12:10:00|1066.1|1065.1|1065.8|1064.8|1066.1|1065.2|1065.8|1064.8|5
1654776610000|2022-06-09 12:10:10|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|0
1654776620000|2022-06-09 12:10:20|1066|1065|1066.2|1065.6|1066.2|1065.6|1066|1065|7
1654776640000|2022-06-09 12:10:40|1066.4|1065.8|1067.3|1066.7|1067.3|1066.7|1066.4|1065.8|3
1654776650000|2022-06-09 12:10:50|1066.3|1065.7|1067.1|1065.6|1067.1|1065.9|1066.3|1065.5|4
1654776660000|2022-06-09 12:11:00|1066.8|1065.8|1066.5|1065.5|1066.8|1065.9|1066.3|1065.1|6
1654776670000|2022-06-09 12:11:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1654776680000|2022-06-09 12:11:20|||||||||3
1654776690000|2022-06-09 12:11:30|1066.6|1066|1066.6|1066|1066.8|1066|1066.6|1065.8|1
1654776710000|2022-06-09 12:11:50|1066.8|1065.8|1066.3|1065.3|1066.8|1066|1066.3|1065.3|5
1654776720000|2022-06-09 12:12:00|1066.2|1065.6|1066.8|1065.8|1066.8|1065.8|1066.2|1065.6|1
1654776730000|2022-06-09 12:12:10|1066.7|1066.1|1066.9|1066.3|1067|1066.4|1066.7|1066.1|1
1654776740000|2022-06-09 12:12:20|1066.7|1065.2|1066.8|1065.8|1066.8|1065.9|1066.5|1065.2|5
1654776750000|2022-06-09 12:12:30|1066.4|1066|1067|1066|1067|1066|1066.4|1066|2
1654776760000|2022-06-09 12:12:40|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1654776770000|2022-06-09 12:12:50|1067|1066|1066.7|1066.1|1067|1066.2|1066.7|1066|6
1654776780000|2022-06-09 12:13:00|1066.9|1066.3|1067.6|1067|1067.6|1067|1066.9|1066.3|4
1654776790000|2022-06-09 12:13:10|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1654776800000|2022-06-09 12:13:20|||||||||1
1654776830000|2022-06-09 12:13:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1
1654776840000|2022-06-09 12:14:00|1067.9|1066.9|1067.2|1066.6|1067.9|1066.9|1067.1|1066.5|4
1654776850000|2022-06-09 12:14:10|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1654776860000|2022-06-09 12:14:20|1067.6|1066.6|1067.9|1067.3|1067.9|1067.3|1067.6|1066.6|0
1654776880000|2022-06-09 12:14:40|1068|1067.4|1067.8|1067.2|1068.2|1067.4|1067.8|1067.1|2
1654776890000|2022-06-09 12:14:50|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1654776900000|2022-06-09 12:15:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.8|1067.3|1066.5|3
1654776910000|2022-06-09 12:15:10|1067.5|1066.9|1067.9|1066.9|1068.1|1067.2|1067.5|1066.6|1
1654776920000|2022-06-09 12:15:20|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1
1654776930000|2022-06-09 12:15:30|1068.4|1067.8|1068.4|1067.8|1068.5|1067.9|1068.4|1067.8|7
1654776940000|2022-06-09 12:15:40|1068.3|1067.3|1068|1067.4|1068.3|1067.4|1068|1067.3|1
1654776950000|2022-06-09 12:15:50|1068.3|1067.3|1068.2|1067.6|1068.3|1067.6|1068.2|1067.3|1
1654776960000|2022-06-09 12:16:00|1067.9|1066.9|1068.2|1067.6|1068.5|1067.6|1067.9|1066.7|2
1654776970000|2022-06-09 12:16:10|1068|1067.2|1068|1067|1068.4|1067.2|1068|1066.9|2
1654776980000|2022-06-09 12:16:20|1068.1|1067.1|1068.3|1067.3|1068.3|1067.3|1068.1|1067.1|1
1654777010000|2022-06-09 12:16:50|1068.2|1067.7|1068.5|1067.5|1068.5|1067.7|1068.2|1067.5|3
1654777020000|2022-06-09 12:17:00|1068.3|1067.7|1068.3|1067.3|1068.5|1067.7|1067.9|1067.3|1
1654777030000|2022-06-09 12:17:10|1067.8|1067.2|1067.7|1067.1|1067.8|1067.2|1067.7|1067.1|0
1654777040000|2022-06-09 12:17:20|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|1
1654777050000|2022-06-09 12:17:30|1067.5|1066.9|1067.5|1066.5|1067.5|1066.9|1067.2|1066.5|1
1654777060000|2022-06-09 12:17:40|1067.8|1066.3|1068.1|1066.6|1068.1|1066.9|1067.8|1066.3|25
1654777070000|2022-06-09 12:17:50|1067.9|1066.9|1067.6|1066.6|1067.9|1066.9|1067.6|1066.6|3
1654777080000|2022-06-09 12:18:00|1067.5|1066.9|1067.5|1066.9|1068|1066.9|1067.4|1066.5|0
1654777090000|2022-06-09 12:18:10|1067.7|1066.7|1067.7|1066.2|1067.7|1066.7|1067.4|1066.2|8
1654777100000|2022-06-09 12:18:20|1067.9|1066.4|1067.1|1066.1|1067.9|1066.8|1067.1|1066.1|6
1654777110000|2022-06-09 12:18:30|1066.6|1065.6|1066.6|1065.6|1066.6|1065.9|1066.5|1065.6|1
1654777120000|2022-06-09 12:18:40|1066.3|1065.7|1066.2|1065.6|1066.5|1065.7|1066.2|1065.4|0
1654777130000|2022-06-09 12:18:50|1066.4|1065.4|1066.2|1065.6|1066.4|1065.6|1066.2|1065.4|0
1654777140000|2022-06-09 12:19:00|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|3
1654777150000|2022-06-09 12:19:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|4
1654777170000|2022-06-09 12:19:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1654777200000|2022-06-09 12:20:00|1065.9|1064.9|1064.6|1064|1065.9|1064.9|1064.4|1063.8|9
1654777210000|2022-06-09 12:20:10|1064.5|1063.9|1064.5|1063.5|1064.6|1063.9|1064.4|1063.4|7
1654777220000|2022-06-09 12:20:20|1064.6|1063.6|1064.4|1063.8|1064.6|1063.8|1064.4|1063.6|0
1654777230000|2022-06-09 12:20:30|1064.5|1063.9|1064.5|1063.5|1064.5|1063.9|1064.5|1063.5|3
1654777240000|2022-06-09 12:20:40|1064.3|1063.7|1064.5|1063.5|1064.5|1063.7|1064.2|1063.5|0
1654777250000|2022-06-09 12:20:50|1063.8|1062.8|1063.8|1062.8|1064.2|1062.9|1063.8|1062.6|18
1654777260000|2022-06-09 12:21:00|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1654777270000|2022-06-09 12:21:10|1063.4|1062.8|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|1
1654777290000|2022-06-09 12:21:30|1063.3|1062.7|1064.3|1063.3|1064.3|1063.6|1063.1|1062.4|21
1654777300000|2022-06-09 12:21:40|1064.4|1062.9|1064|1063|1064.4|1063.1|1064|1062.9|0
1654777310000|2022-06-09 12:21:50|1063.9|1062.9|1064|1063|1064.2|1063|1063.9|1062.6|4
1654777320000|2022-06-09 12:22:00|1064.1|1062.6|1063.8|1062.8|1064.1|1062.9|1063.8|1062.6|3
1654777330000|2022-06-09 12:22:10|1063.4|1062.4|1063.8|1062.8|1063.8|1062.8|1063.3|1062.2|5
1654777340000|2022-06-09 12:22:20|1063.9|1062.9|1063.8|1062.8|1064.1|1062.9|1063.8|1062.6|0
1654777360000|2022-06-09 12:22:40|||||||||1
1654777380000|2022-06-09 12:23:00|1063.7|1062.7|1063.5|1062.5|1063.7|1062.7|1063.5|1062.5|4
1654777390000|2022-06-09 12:23:10|1063.3|1062.7|1063.4|1062.4|1063.4|1062.7|1063.2|1062.4|0
1654777400000|2022-06-09 12:23:20|||||||||1
1654777410000|2022-06-09 12:23:30|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.8|1062.2|5
1654777420000|2022-06-09 12:23:40|1063|1062.4|1063.1|1062.5|1063.2|1062.6|1063|1062.4|0
1654777430000|2022-06-09 12:23:50|1063|1062.4|1063.1|1062.5|1063.4|1062.5|1063|1062.4|3
1654777440000|2022-06-09 12:24:00|1063.4|1062.4|1063.4|1062.8|1063.7|1062.8|1063.4|1062.2|1
1654777450000|2022-06-09 12:24:10|1063|1062.4|1063.4|1062.4|1063.7|1062.4|1063|1062.2|3
1654777460000|2022-06-09 12:24:20|1063.7|1062.2|1063.4|1062.4|1063.7|1062.4|1063.4|1062.2|100
1654777470000|2022-06-09 12:24:30|1063.1|1062.5|1062.8|1062.2|1063.2|1062.6|1062.8|1062.1|2
1654777480000|2022-06-09 12:24:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1654777490000|2022-06-09 12:24:50|1063.1|1062.5|1062.9|1061.9|1063.1|1062.5|1062.4|1061.8|12
1654777500000|2022-06-09 12:25:00|1062.7|1062.1|1062.9|1061.9|1063.1|1062.3|1062.7|1061.9|9
1654777510000|2022-06-09 12:25:10|1063.4|1062.4|1063.2|1062.2|1063.4|1062.4|1063|1062.1|0
1654777520000|2022-06-09 12:25:20|1063|1062.4|1063.2|1062.2|1063.2|1062.4|1063|1062.2|0
1654777530000|2022-06-09 12:25:30|1063|1062.4|1063.4|1062.4|1063.4|1062.4|1063|1062.4|2
1654777540000|2022-06-09 12:25:40|1063||1063||1063||1063||0
1654777550000|2022-06-09 12:25:50|1063.3|1062.3|1063|1062.4|1063.3|1062.5|1063|1062.3|1
1654777560000|2022-06-09 12:26:00|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1654777570000|2022-06-09 12:26:10|1062.8|1062.2|1063.1|1062.1|1063.1|1062.2|1062.8|1062.1|3
1654777580000|2022-06-09 12:26:20|1062.9|1062.3|1063.2|1062.6|1063.2|1062.6|1062.9|1062.3|4
1654777590000|2022-06-09 12:26:30|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|2
1654777600000|2022-06-09 12:26:40|1063.5|1062|1063.4|1062.4|1063.5|1062.4|1063.4|1062|0
1654777610000|2022-06-09 12:26:50|||||||||1
1654777620000|2022-06-09 12:27:00|1063||1063||1063||1063||0
1654777630000|2022-06-09 12:27:10|1063.2|1062.6|1063|1062.4|1063.5|1062.6|1063|1062.4|0
1654777640000|2022-06-09 12:27:20|1063.2|1062.2|1063.2|1062.2|1063.2|1062.4|1063|1062.2|2
1654777650000|2022-06-09 12:27:30|1063|1062.4|1063.3|1062.3|1063.3|1062.4|1063|1062|2
1654777660000|2022-06-09 12:27:40|1063.1|1062.5|1063.4|1062.4|1063.5|1062.5|1063.1|1062.4|2
1654777670000|2022-06-09 12:27:50|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|0
1654777680000|2022-06-09 12:28:00|1063.5|1062.5|1063.8|1062.8|1063.8|1062.8|1063.4|1062.2|0
1654777700000|2022-06-09 12:28:20|||||||||1
1654777710000|2022-06-09 12:28:30|1063.5|1062.9|1063.8|1062.8|1063.8|1062.9|1063.5|1062.8|1
1654777720000|2022-06-09 12:28:40|1063.7|1062.7|1064|1062.5|1064|1062.7|1063.6|1062.5|1
1654777740000|2022-06-09 12:29:00|1063.6|1062.6|1063.3|1062.3|1063.6|1062.7|1063.1|1062.3|6
1654777760000|2022-06-09 12:29:20|1063.2|1062.6|1063.7|1062.2|1063.7|1062.6|1063.2|1062.1|0
1654777770000|2022-06-09 12:29:30|1063.5|1062.5|1063.7|1062.2|1063.7|1062.5|1063.5|1062.2|2
1654777780000|2022-06-09 12:29:40|1063.6|1062.6|1063.9|1062.4|1063.9|1062.6|1063.6|1062.4|2
1654777790000|2022-06-09 12:29:50|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|80
1654777820000|2022-06-09 12:30:20|||||||||1
1654777840000|2022-06-09 12:30:40|1063.9|1062.4|1063.8|1062.3|1063.9|1062.4|1063.8|1062.3|2
1654777850000|2022-06-09 12:30:50|1063.9|1063.2|1064|1063.4|1064|1063.4|1063.9|1063.2|46
1654777860000|2022-06-09 12:31:00|1063.9|1063.3|1064.7|1063.7|1065.3|1064.6|1063.9|1063.3|27
1654777870000|2022-06-09 12:31:10|1065.3|1064.3|1065.1|1064.5|1065.5|1064.5|1065.1|1064|9
1654777880000|2022-06-09 12:31:20|1064.8|1064.2|1064.6|1063.6|1064.8|1064.2|1064.4|1063.6|4
1654777890000|2022-06-09 12:31:30|1064.1|1063.5|1064.4|1063.4|1064.7|1063.5|1064.1|1063.2|2
1654777900000|2022-06-09 12:31:40|1064.3|1063.3|1064.2|1063.2|1064.3|1063.5|1064.1|1063.2|1
1654777910000|2022-06-09 12:31:50|1064.7|1063.3|1065.2|1063.7|1065.2|1063.7|1064.7|1063.2|4
1654777920000|2022-06-09 12:32:00|1065.5|1064|1065.6|1064.1|1065.6|1064.1|1065.5|1064|1
1654777930000|2022-06-09 12:32:10|1065.5|1064|1065.1|1063.6|1065.5|1064|1065.1|1063.6|0
1654777940000|2022-06-09 12:32:20|1065.3|1063.8|1065.1|1064.1|1065.3|1064.1|1064.4|1063.1|6
1654777950000|2022-06-09 12:32:30|1065|1064|1065|1063.5|1065.1|1064|1064.9|1063.4|11
1654777960000|2022-06-09 12:32:40|1065.1|1063.6|1065.2|1063.7|1065.2|1063.7|1065.1|1063.6|0
1654777970000|2022-06-09 12:32:50|1065|1063.5|1065.3|1063.8|1065.3|1063.8|1064.8|1063.5|1
1654777980000|2022-06-09 12:33:00|1065.1|1063.6|1065.4|1063.9|1065.4|1063.9|1064.8|1063.6|1
1654777990000|2022-06-09 12:33:10|1065.2|1064.2|1065.4|1063.9|1065.4|1064.2|1065.2|1063.9|1
1654778000000|2022-06-09 12:33:20|1065.2|1064.2|1065|1063.5|1065.3|1064.2|1064.8|1063.5|0
1654778010000|2022-06-09 12:33:30|1064.8|1063.8|1063.9|1062.9|1065|1063.8|1063.9|1062.9|0
1654778020000|2022-06-09 12:33:40|1064.1|1062.6|1063.9|1062.9|1064.1|1062.9|1063.9|1062.6|0
1654778030000|2022-06-09 12:33:50|1063.8|1062.8|1063.3|1062.7|1063.8|1063|1063.3|1062.7|3
1654778040000|2022-06-09 12:34:00|1063.4|1062.4|1064.5|1063.9|1064.5|1063.9|1063.1|1062.4|13
1654778050000|2022-06-09 12:34:10|1064.4|1063.8|1064.7|1063.7|1064.9|1064.2|1064.3|1063.7|1
1654778060000|2022-06-09 12:34:20|1064.6|1064|1065.2|1064.6|1065.3|1064.7|1064.6|1064|8
1654778070000|2022-06-09 12:34:30|1065.4|1064.4|1065.3|1064.3|1065.4|1064.7|1065.3|1064.3|1
1654778080000|2022-06-09 12:34:40||1064.7||1064.7||1064.7||1064.7|0
1654778090000|2022-06-09 12:34:50|1065.4|1064.8|1065.8|1065.2|1065.8|1065.2|1065.4|1064.8|4
1654778100000|2022-06-09 12:35:00|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|6
1654778110000|2022-06-09 12:35:10|1065.6|1065|1065.7|1064.7|1065.7|1065|1065.6|1064.7|3
1654778120000|2022-06-09 12:35:20|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1654778130000|2022-06-09 12:35:30|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1
1654778150000|2022-06-09 12:35:50|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1654778160000|2022-06-09 12:36:00|1064.9|1063.9|1065.6|1065|1066.1|1065|1064.9|1063.9|12
1654778170000|2022-06-09 12:36:10|1065.8|1064.8|1065.6|1065|1065.8|1065.2|1065.6|1064.8|4
1654778180000|2022-06-09 12:36:20|1065.8|1064.8|1065.8|1064.3|1065.8|1064.8|1065.8|1064.3|1
1654778190000|2022-06-09 12:36:30|1066|1064.5|1065.9|1064.9|1066|1064.9|1065.9|1064.5|10
1654778200000|2022-06-09 12:36:40|1066|1065|1066.1|1065.1|1066.1|1065.2|1065.8|1064.9|2
1654778220000|2022-06-09 12:37:00|1065.9|1064.9|1066|1065.4|1066|1065.4|1065.9|1064.9|6
1654778230000|2022-06-09 12:37:10|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1
1654778240000|2022-06-09 12:37:20|1065.6|1065|1065.8|1065.2|1065.9|1065.3|1065.6|1065|8
1654778250000|2022-06-09 12:37:30|1066.4|1065.4|1066.3|1065.7|1066.4|1065.7|1066.3|1065.4|0
1654778270000|2022-06-09 12:37:50|1066.4|1065.8|1066.7|1066.1|1066.7|1066.1|1066.4|1065.8|16
1654778280000|2022-06-09 12:38:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|8
1654778290000|2022-06-09 12:38:10|1066.7|1066.1|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|2
1654778300000|2022-06-09 12:38:20|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|3
1654778310000|2022-06-09 12:38:30|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|0
1654778320000|2022-06-09 12:38:40|||||||||1
1654778330000|2022-06-09 12:38:50|1066.6|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|4
1654778340000|2022-06-09 12:39:00|1066.6|1066|1067|1065.5|1067|1066|1066.6|1065.5|8
1654778350000|2022-06-09 12:39:10|1066.8|1065.8|1066.8|1065.8|1066.9|1065.9|1066.8|1065.8|0
1654778360000|2022-06-09 12:39:20|1066.5|1065.9|1066.2|1065.6|1066.5|1065.9|1066.2|1065.6|3
1654778370000|2022-06-09 12:39:30|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1
1654778380000|2022-06-09 12:39:40|1065.6|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|3
1654778400000|2022-06-09 12:40:00|1065.5|1064.9|1064.7|1064.1|1065.5|1064.9|1064.7|1064.1|8
1654778410000|2022-06-09 12:40:10|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.7|1064.1|4
1654778420000|2022-06-09 12:40:20|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1654778430000|2022-06-09 12:40:30|1064.8|1063.8|1064.7|1063.7|1064.8|1063.8|1064.3|1063.5|3
1654778440000|2022-06-09 12:40:40|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1654778450000|2022-06-09 12:40:50|1064.8|1064.2|1064.8|1063.8|1064.9|1064.2|1064.8|1063.8|13
1654778460000|2022-06-09 12:41:00|1064.6|1064|1064.7|1064.1|1064.8|1064.1|1064.6|1063.7|1
1654778470000|2022-06-09 12:41:10|1065|1064.4|1065|1064.4|1065.1|1064.4|1065|1064.1|1
1654778480000|2022-06-09 12:41:20|1065.1|1064.1|1064.9|1063.9|1065.1|1064.4|1064.9|1063.9|4
1654778490000|2022-06-09 12:41:30|1065.2|1063.7|1064.9|1063.9|1065.2|1063.9|1064.9|1063.7|1
1654778500000|2022-06-09 12:41:40|1065|1064|1065.1|1064.1|1065.1|1064.2|1064.8|1064|0
1654778520000|2022-06-09 12:42:00|1064.8|1064.2|1065.1|1064.1|1065.1|1064.2|1064.8|1064.1|0
1654778530000|2022-06-09 12:42:10|1064.8|1064.2|1064.8|1064.2|1065.1|1064.2|1064.8|1064.1|1
1654778540000|2022-06-09 12:42:20|1064.9|1063.9|1064.8|1063.8|1064.9|1064|1064.4|1063.5|4
1654778550000|2022-06-09 12:42:30|1064.6|1064|1064.5|1063.5|1064.6|1064|1064.3|1063.5|0
1654778560000|2022-06-09 12:42:40|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|2
1654778570000|2022-06-09 12:42:50|1064.7|1063.2|1064.8|1063.3|1064.8|1063.3|1064.7|1063.2|1
1654778580000|2022-06-09 12:43:00|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|2
1654778590000|2022-06-09 12:43:10|1064.8|1063.3|1064.6|1063.6|1064.8|1063.6|1064.6|1063.3|0
1654778600000|2022-06-09 12:43:20|1064.8|1063.3|1064.7|1063.2|1064.8|1063.6|1064.5|1063.2|0
1654778610000|2022-06-09 12:43:30|||||||||1
1654778620000|2022-06-09 12:43:40|1064.6|1063.1|1063.7|1062.7|1064.6|1063.3|1063.7|1062.7|2
1654778630000|2022-06-09 12:43:50|1063.8|1062.8|1063.9|1062.9|1064.1|1062.9|1063.8|1062.6|0
1654778640000|2022-06-09 12:44:00|1064|1063|1063.6|1063|1064.2|1063|1063.6|1062.7|3
1654778650000|2022-06-09 12:44:10|1063.8|1062.8|1063.8|1062.8|1063.9|1063.3|1063.8|1062.8|1
1654778660000|2022-06-09 12:44:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|1
1654778670000|2022-06-09 12:44:30|1063.5|1062.9|1063.5|1062|1063.6|1062.9|1063.2|1062|2
1654778680000|2022-06-09 12:44:40|1063.2|1062.2|1063.5|1062|1063.5|1062.3|1063.2|1061.9|2
1654778690000|2022-06-09 12:44:50|1063.6|1062.1|1063.1|1062.5|1063.6|1062.5|1063.1|1062.1|1
1654781400000|2022-06-09 13:30:00|1064.6|1064|1062.6|1062|1064.6|1064|1062.3|1061.3|160
1654781410000|2022-06-09 13:30:10|1063.5|1062.9|1061.9|1060.9|1063.6|1062.9|1061.8|1060.8|67
1654781420000|2022-06-09 13:30:20|1061.5|1060.8|1061.4|1060.8|1061.9|1061.1|1061.1|1060.1|85
1654781430000|2022-06-09 13:30:30|1061.3|1060.3|1060.6|1060|1061.6|1060.8|1059.4|1058.8|94
1654781440000|2022-06-09 13:30:40|1060.9|1060.3|1060.3|1059.7|1061.9|1061.3|1060.3|1059.7|39
1654781450000|2022-06-09 13:30:50|1060.2|1059.6|1063.6|1062.1|1063.6|1062.4|1060.1|1059.5|68
1654781460000|2022-06-09 13:31:00|1063|1062.4|1061.4|1060.8|1063|1062.4|1061.2|1060.6|44
1654781470000|2022-06-09 13:31:10|1061.5|1060.9|1063.3|1062.3|1063.3|1062.3|1061.4|1060.4|38
1654781480000|2022-06-09 13:31:20|1063.1|1062.5|1064.6|1064|1064.6|1064|1063.1|1062.5|29
1654781490000|2022-06-09 13:31:30|1064.7|1064.1|1064.7|1064.1|1065.3|1064.5|1063.8|1063.1|57
1654781500000|2022-06-09 13:31:40|1064.5|1063.9|1065.2|1064.2|1065.2|1064.6|1064.3|1063.4|32
1654781510000|2022-06-09 13:31:50|1065.1|1064.1|1064.5|1063.9|1065.3|1064.5|1064.5|1063.9|22
1654781520000|2022-06-09 13:32:00|1063.7|1063.1|1062.4|1061.8|1064.1|1063.1|1062.2|1061.6|47
1654781530000|2022-06-09 13:32:10|1062.3|1061.3|1063.2|1062.6|1063.3|1062.6|1062.1|1061.3|32
1654781540000|2022-06-09 13:32:20|1063.4|1062.8|1062.9|1062.3|1064|1063.2|1062.7|1062.1|13
1654781550000|2022-06-09 13:32:30|1062.8|1062.2|1063.7|1063.1|1063.7|1063.1|1062.6|1061.7|13
1654781560000|2022-06-09 13:32:40|1063.6|1063|1063.9|1063.3|1064|1063.4|1063.2|1062.6|12
1654781570000|2022-06-09 13:32:50|1064.4|1063.8|1064|1063|1064.5|1063.8|1063.6|1063|11
1654781580000|2022-06-09 13:33:00|1063.8|1063.2|1062.2|1061.6|1063.8|1063.2|1062.2|1061.6|22
1654781590000|2022-06-09 13:33:10|1062.4|1061.8|1062.9|1062.3|1063|1062.3|1062.4|1061.8|17
1654781600000|2022-06-09 13:33:20|1063|1062|1064.4|1063.8|1064.5|1063.9|1062.7|1062|73
1654781610000|2022-06-09 13:33:30|1064.2|1063.2|1063.4|1062.8|1064.2|1063.3|1063.4|1062.8|19
1654781620000|2022-06-09 13:33:40|1063.8|1063.1|1063.7|1063.1|1063.8|1063.1|1063.4|1062.8|6
1654781630000|2022-06-09 13:33:50|1063.6|1063|1064.3|1063.3|1064.3|1063.5|1063.5|1062.7|14
1654781640000|2022-06-09 13:34:00|1064.1|1063.5|1064.5|1063.9|1064.5|1063.9|1063.7|1063.1|40
1654781650000|2022-06-09 13:34:10|1065|1064|1064.2|1063.6|1065|1064.3|1063.9|1063.3|18
1654781660000|2022-06-09 13:34:20|1064.3|1063.3|1063.8|1063.2|1064.3|1063.3|1063.2|1062.6|18
1654781670000|2022-06-09 13:34:30|1063.6|1063|1064.1|1063.5|1064.2|1063.5|1063.2|1062.5|77
1654781680000|2022-06-09 13:34:40|1064.3|1063.7|1063.9|1062.9|1064.3|1063.7|1062.9|1062.2|55
1654781690000|2022-06-09 13:34:50|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.4|1062.8|32
1654781700000|2022-06-09 13:35:00|1063.5|1062.9|1061.3|1060.7|1063.5|1062.9|1061.3|1060.7|37
1654781710000|2022-06-09 13:35:10|1061.2|1060.6|1061|1060.4|1061.3|1060.7|1060.9|1060.3|60
1654781720000|2022-06-09 13:35:20|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.1|1060.3|47
1654781730000|2022-06-09 13:35:30|1061.5|1060.9|1063|1062.4|1063.1|1062.5|1061.3|1060.7|74
1654781740000|2022-06-09 13:35:40|1063.3|1062.3|1062.8|1062.2|1063.3|1062.5|1062.4|1061.8|75
1654781750000|2022-06-09 13:35:50|1062.5|1061.9|1062.1|1061.1|1062.6|1061.9|1061.8|1061.1|18
1654781760000|2022-06-09 13:36:00|1061.8|1061.2|1061.9|1061.3|1062.1|1061.4|1061.4|1060.8|17
1654781770000|2022-06-09 13:36:10|1061.8|1061.2|1061|1060.4|1061.8|1061.2|1061|1060.4|24
1654781780000|2022-06-09 13:36:20|1061.3|1060.7|1062.7|1062.1|1062.8|1062.2|1061.3|1060.7|15
1654781790000|2022-06-09 13:36:30|1062.6|1062|1062.3|1061.7|1062.6|1062|1061.9|1061.3|20
1654781800000|2022-06-09 13:36:40|1062.7|1062.1|1063.2|1062.6|1063.4|1062.7|1062.7|1061.8|43
1654781810000|2022-06-09 13:36:50|1063.4|1062.4|1062.8|1062.2|1063.4|1062.6|1062.5|1061.8|15
1654781820000|2022-06-09 13:37:00|1062.4|1061.8|1063.7|1063.1|1063.7|1063.1|1062.4|1061.8|22
1654781830000|2022-06-09 13:37:10|1063.6|1063|1063.3|1062.7|1063.7|1063.1|1063.2|1062.4|25
1654781840000|2022-06-09 13:37:20|1063.1|1062.5|1063.3|1062.7|1063.8|1063.2|1063.1|1062.5|20
1654781850000|2022-06-09 13:37:30|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.2|1062.6|14
1654781860000|2022-06-09 13:37:40|1063.8|1063.2|1064|1063.4|1064.3|1063.7|1063.8|1063.2|18
1654781870000|2022-06-09 13:37:50|1064.1|1063.5|1063.9|1063.3|1064.2|1063.6|1063.9|1063.3|15
1654781880000|2022-06-09 13:38:00|1064.1|1063.5|1065.1|1064.5|1065.1|1064.5|1064.1|1063.5|49
1654781890000|2022-06-09 13:38:10|1065.2|1064.6|1065.1|1064.5|1065.4|1064.8|1064.8|1064.2|19
1654781900000|2022-06-09 13:38:20|1065|1064.4|1064.3|1063.7|1065|1064.4|1064.1|1063.5|42
1654781910000|2022-06-09 13:38:30|1064.1|1063.5|1063.6|1063|1064.1|1063.5|1063.6|1063|28
1654781920000|2022-06-09 13:38:40|1063.9|1063.3|1063.6|1063|1063.9|1063.3|1063.6|1063|20
1654781930000|2022-06-09 13:38:50|1063.5|1062.9|1063.1|1062.5|1063.6|1063|1063.1|1062.5|38
1654781940000|2022-06-09 13:39:00|1063.2|1062.6|1063.9|1063.3|1064.2|1063.5|1063.2|1062.5|625
1654781950000|2022-06-09 13:39:10|1063.8|1063.2|1063.7|1063.1|1063.9|1063.3|1063.7|1063.1|7
1654781960000|2022-06-09 13:39:20|1063.9|1063.3|1063.7|1063.1|1063.9|1063.3|1063.7|1063.1|8
1654781970000|2022-06-09 13:39:30|1063.6|1063|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|18
1654781980000|2022-06-09 13:39:40|1063.4|1062.8|1062.8|1062.2|1063.4|1062.8|1062.8|1062.2|20
1654781990000|2022-06-09 13:39:50|1062.5|1061.9|1063.2|1062.6|1063.2|1062.6|1062|1061.4|37
1654782000000|2022-06-09 13:40:00|1063.3|1062.3|1063.2|1062.6|1063.6|1062.8|1063.1|1062.3|30
1654782010000|2022-06-09 13:40:10|1063.1|1062.5|1062.8|1062.2|1063.3|1062.6|1062.7|1061.9|50
1654782020000|2022-06-09 13:40:20|1062.9|1062.3|1063.1|1062.5|1063.3|1062.6|1062.9|1062.2|34
1654782030000|2022-06-09 13:40:30|1063.2|1062.6|1062.7|1062.1|1063.2|1062.6|1062.7|1062.1|29
1654782040000|2022-06-09 13:40:40|1063|1062|1061.7|1061.1|1063.1|1062.3|1061.7|1061.1|32
1654782050000|2022-06-09 13:40:50|1061.4|1060.8|1060.7|1060.1|1061.6|1060.8|1060.6|1060|23
1654782060000|2022-06-09 13:41:00|1060.8|1060.2|1061.4|1060.8|1061.7|1061.1|1060.7|1059.9|33
1654782070000|2022-06-09 13:41:10|1061.8|1061.1|1061.6|1061|1062.2|1061.5|1061.4|1060.7|854
1654782080000|2022-06-09 13:41:20|1061.8|1060.8|1061.8|1061.2|1062.1|1061.4|1061.6|1060.8|10
1654782090000|2022-06-09 13:41:30|1061.7|1061.1|1061.8|1061.2|1062.2|1061.6|1061.7|1061.1|132
1654782100000|2022-06-09 13:41:40|1061.5|1060.9|1061.3|1060.7|1061.5|1060.9|1061.3|1060.7|8
1654782110000|2022-06-09 13:41:50|1061.1|1060.3|1061.4|1060.4|1061.5|1060.7|1061.1|1060.3|12
1654782120000|2022-06-09 13:42:00|1061.3|1060.7|1062.8|1062.2|1062.8|1062.2|1061.1|1060.5|20
1654782130000|2022-06-09 13:42:10|1062.7|1062.1|1062.3|1061.7|1062.8|1062.2|1062.3|1061.7|15
1654782140000|2022-06-09 13:42:20|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.1|1061.5|12
1654782150000|2022-06-09 13:42:30|1062.3|1061.7|1062.3|1061.7|1062.5|1061.8|1062|1061.3|12
1654782160000|2022-06-09 13:42:40|1062.6|1062|1063|1062.4|1063.3|1062.7|1062.3|1061.7|14
1654782170000|2022-06-09 13:42:50|1062.9|1062.3|1062.5|1061.9|1063|1062.3|1062.5|1061.9|5
1654782180000|2022-06-09 13:43:00|1062.6|1062|1062.3|1061.7|1062.6|1062|1062.1|1061.5|46
1654782190000|2022-06-09 13:43:10|1062.2|1061.6|1060.8|1060.2|1062.2|1061.6|1060.8|1060.2|40
1654782200000|2022-06-09 13:43:20|1060.7|1060.1|1059.6|1059|1060.7|1060.1|1059.4|1058.8|34
1654782210000|2022-06-09 13:43:30|1059.8|1058.8|1060.1|1059.5|1060.1|1059.5|1059.8|1058.8|33
1654782220000|2022-06-09 13:43:40|1060.2|1059.6|1059.8|1059.2|1060.3|1059.7|1059.8|1059.2|14
1654782230000|2022-06-09 13:43:50|1059.5|1058.9|1059.3|1058.7|1059.5|1058.9|1059.1|1058.5|25
1654782240000|2022-06-09 13:44:00|1059.4|1058.8|1059.3|1058.7|1060.1|1059.3|1059.2|1058.6|36
1654782250000|2022-06-09 13:44:10|1059.5|1058.5|1060.3|1059.7|1060.3|1059.7|1059.3|1058.5|11
1654782260000|2022-06-09 13:44:20|1060.6|1060|1060.7|1060.1|1060.7|1060.1|1060.5|1059.9|10
1654782270000|2022-06-09 13:44:30|1060.8|1060.2|1060|1059.4|1060.8|1060.2|1060|1059.3|16
1654782280000|2022-06-09 13:44:40|1060.2|1059.6|1060.8|1060.2|1060.9|1060.2|1060.2|1059.6|16
1654782290000|2022-06-09 13:44:50|1060.7|1060.1|1060.4|1059.8|1060.7|1060.1|1060.4|1059.8|7
1654782300000|2022-06-09 13:45:00|1059.9|1059.3|1058.5|1057.9|1060|1059.3|1058.5|1057.8|40
1654782310000|2022-06-09 13:45:10|1058.1|1057.5|1058.1|1057.5|1058.7|1058.1|1058|1057.4|45
1654782320000|2022-06-09 13:45:20|1058.2|1057.6|1057.8|1057.2|1058.2|1057.6|1057.3|1056.7|80
1654782330000|2022-06-09 13:45:30|1058|1057.4|1058.1|1057.5|1058.2|1057.6|1057.5|1056.8|38
1654782340000|2022-06-09 13:45:40|1057.9|1057.3|1057.8|1057.2|1058.3|1057.3|1057.8|1057.2|78
1654782350000|2022-06-09 13:45:50|1057.7|1057.1|1058|1057.4|1058|1057.4|1057.7|1057.1|7
1654782360000|2022-06-09 13:46:00|1057.9|1057.3|1058.8|1058.2|1059.3|1058.7|1057.8|1057.2|30
1654782370000|2022-06-09 13:46:10|1058.9|1058.3|1058.8|1057.8|1059.1|1058.5|1058.8|1057.8|15
1654782380000|2022-06-09 13:46:20|1058.7|1058.1|1059.2|1058.6|1059.2|1058.6|1058.5|1057.8|14
1654782390000|2022-06-09 13:46:30|1059.1|1058.5|1060.1|1059.5|1060.3|1059.7|1059.1|1058.5|10
1654782400000|2022-06-09 13:46:40|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|12
1654782410000|2022-06-09 13:46:50|1060|1059|1059.9|1059.3|1060.2|1059.4|1059.8|1059|33
1654782420000|2022-06-09 13:47:00|1060|1059.4|1060.4|1059.8|1060.6|1059.9|1060|1059.4|24
1654782430000|2022-06-09 13:47:10|1060.3|1059.7|1060.4|1059.8|1060.4|1059.8|1060.2|1059.6|10
1654782440000|2022-06-09 13:47:20|1060.6|1060|1060.3|1059.7|1060.6|1060|1060.3|1059.7|8
1654782450000|2022-06-09 13:47:30|1060.6|1060|1061.2|1060.6|1061.2|1060.6|1060.5|1059.9|22
1654782460000|2022-06-09 13:47:40|1061.3|1060.7|1061.7|1061.1|1061.9|1061.1|1061.3|1060.7|16
1654782470000|2022-06-09 13:47:50|1061.9|1060.9|1061.8|1061.2|1062.1|1061.5|1061.8|1060.9|15
1654782480000|2022-06-09 13:48:00|1061.9|1061.3|1061.5|1060.5|1061.9|1061.3|1060.8|1060.2|24
1654782490000|2022-06-09 13:48:10|1061.6|1061|1061.9|1061.3|1062.1|1061.5|1061.6|1061|30
1654782500000|2022-06-09 13:48:20|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|9
1654782510000|2022-06-09 13:48:30|1062.2|1061.6|1062.3|1061.7|1062.8|1062.2|1062.2|1061.6|19
1654782520000|2022-06-09 13:48:40|1062.1|1061.5|1061.8|1061.2|1062.3|1061.7|1061.8|1061.2|14
1654782530000|2022-06-09 13:48:50|1061.6|1061|1061|1060.4|1061.7|1061.1|1061|1060.4|8
1654782540000|2022-06-09 13:49:00|1060.8|1060.2|1061.4|1060.8|1061.8|1061|1060.8|1060.2|12
1654782550000|2022-06-09 13:49:10|1061.3|1060.7|1061|1060.4|1061.3|1060.7|1061|1060.3|7
1654782560000|2022-06-09 13:49:20|1060.9|1060.3|1060.9|1060.3|1061.3|1060.7|1060.7|1060.1|19
1654782570000|2022-06-09 13:49:30|1060.8|1060.2|1060.5|1059.9|1061.1|1060.3|1060.4|1059.8|19
1654782580000|2022-06-09 13:49:40|1060.2|1059.6|1060.7|1060.1|1060.8|1060.2|1060.1|1059.5|23
1654782590000|2022-06-09 13:49:50|1060.8|1060.2|1060.4|1059.8|1061|1060.2|1060.4|1059.8|6
1654782600000|2022-06-09 13:50:00|1060.3|1059.7|1060.6|1060|1060.7|1060.1|1060.1|1059.5|14
1654782610000|2022-06-09 13:50:10|1060.5|1059.9|1060.2|1059.6|1060.5|1059.9|1059.9|1059.3|16
1654782620000|2022-06-09 13:50:20|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|25
1654782630000|2022-06-09 13:50:30|1061.3|1060.7|1061.4|1060.8|1061.6|1061|1061.3|1060.7|17
1654782640000|2022-06-09 13:50:40|1061.5|1060.9|1061.6|1061|1061.6|1061|1061.4|1060.8|9
1654782650000|2022-06-09 13:50:50|1061.4|1060.8|1061.2|1060.6|1061.4|1060.8|1061.2|1060.6|6
1654782660000|2022-06-09 13:51:00|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1060.9|1060.3|9
1654782670000|2022-06-09 13:51:10|1061.6|1061|1061.6|1061|1061.6|1061|1061.4|1060.8|17
1654782680000|2022-06-09 13:51:20|1061.7|1060.7|1061.7|1061.1|1061.7|1061.1|1061.6|1060.7|5
1654782690000|2022-06-09 13:51:30|1061.8|1061.2|1062.2|1061.2|1062.3|1061.7|1061.8|1061.2|17
1654782700000|2022-06-09 13:51:40|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1061.9|1061.2|10
1654782710000|2022-06-09 13:51:50|1062.1|1061.5|1061.7|1061.1|1062.1|1061.5|1061.7|1061.1|10
1654782720000|2022-06-09 13:52:00|1061.5|1060.9|1061.3|1060.7|1061.5|1060.9|1061.2|1060.5|5
1654782730000|2022-06-09 13:52:10|1061.1|1060.5|1060.8|1060.2|1061.3|1060.7|1060.8|1060.2|26
1654782740000|2022-06-09 13:52:20|1061|1060.4|1061.1|1060.5|1061.2|1060.6|1061|1060.4|8
1654782750000|2022-06-09 13:52:30|1061.3|1060.7|1061.4|1060.8|1061.8|1061|1061.3|1060.7|13
1654782760000|2022-06-09 13:52:40|1061|1060.4|1061.1|1060.5|1061.4|1060.7|1061|1060.4|22
1654782770000|2022-06-09 13:52:50|1061.2|1060.6|1061.3|1060.7|1061.3|1060.7|1061.2|1060.6|31
1654782780000|2022-06-09 13:53:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|6
1654782790000|2022-06-09 13:53:10|1061.2|1060.6|1061.3|1060.7|1061.3|1060.7|1061.1|1060.5|8
1654782800000|2022-06-09 13:53:20|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.3|1060.7|1
1654782810000|2022-06-09 13:53:30|||||||||6
1654782820000|2022-06-09 13:53:40|1061.2|1060.6|1061.2|1060.2|1061.2|1060.6|1060.7|1059.9|65
1654782830000|2022-06-09 13:53:50|1061.3|1060.3|1061.3|1060.7|1061.5|1060.7|1061.1|1060.2|17
1654782840000|2022-06-09 13:54:00|1061.6|1061|1061.2|1060.2|1061.6|1061|1061.1|1060.2|26
1654782850000|2022-06-09 13:54:10|1060.9|1060.3|1060.8|1060.2|1061.2|1060.3|1060.8|1060.2|5
1654782860000|2022-06-09 13:54:20|1061.2|1060.6|1060.8|1060.2|1061.2|1060.6|1060.8|1059.9|12
1654782870000|2022-06-09 13:54:30|1061.1|1060.5|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|14
1654782880000|2022-06-09 13:54:40|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|3
1654782890000|2022-06-09 13:54:50|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|6
1654782900000|2022-06-09 13:55:00|1061.8|1061.2|1062.3|1061.3|1062.3|1061.7|1061.8|1061.2|41
1654782910000|2022-06-09 13:55:10|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.7|1061.1|5
1654782920000|2022-06-09 13:55:20|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|14
1654782930000|2022-06-09 13:55:30|1061.8|1061.2|1061.8|1061.2|1062.1|1061.5|1061.8|1061.2|6
1654782940000|2022-06-09 13:55:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|10
1654782950000|2022-06-09 13:55:50|1062.1|1061.5|1062.8|1062.2|1062.8|1062.2|1062.1|1061.5|30
1654782960000|2022-06-09 13:56:00|1062.7|1062.1|1062.8|1062.2|1063.1|1062.5|1062.7|1062.1|12
1654782970000|2022-06-09 13:56:10|1062.9|1062.3|1062.7|1062.1|1063.2|1062.6|1062.7|1062.1|15
1654782980000|2022-06-09 13:56:20|1062.8|1062.2|1062.8|1062.2|1063|1062.4|1062.6|1062|26
1654782990000|2022-06-09 13:56:30|1062.7|1062.1|1062.8|1062.2|1062.9|1062.2|1062.6|1061.9|4
1654783000000|2022-06-09 13:56:40|1062.9|1062.3|1062.8|1062.2|1063|1062.4|1062.8|1062.2|9
1654783010000|2022-06-09 13:56:50|1062.9|1062.3|1062|1061.4|1062.9|1062.3|1062|1061.4|18
1654783020000|2022-06-09 13:57:00|1062.1|1061.5|1062.4|1061.8|1062.9|1062.2|1062.1|1061.5|28
1654783030000|2022-06-09 13:57:10|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|11
1654783040000|2022-06-09 13:57:20|1062.3|1061.7|1062.7|1062.1|1062.8|1062.2|1062.3|1061.4|9
1654783050000|2022-06-09 13:57:30|1062.8|1062.2|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|9
1654783060000|2022-06-09 13:57:40|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|4
1654783070000|2022-06-09 13:57:50|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.4|1061.8|4
1654783080000|2022-06-09 13:58:00|1062.4|1061.8|1063.1|1062.5|1063.1|1062.5|1062.4|1061.8|10
1654783090000|2022-06-09 13:58:10|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1062.8|1062.2|15
1654783100000|2022-06-09 13:58:20|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|3
1654783110000|2022-06-09 13:58:30|1063|1062.4|1063|1062.4|1063.1|1062.5|1063|1062.4|6
1654783120000|2022-06-09 13:58:40|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|6
1654783130000|2022-06-09 13:58:50|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|5
1654783140000|2022-06-09 13:59:00|1063.1|1062.5|1063.3|1062.7|1063.8|1063.2|1063.1|1062.5|15
1654783150000|2022-06-09 13:59:10|1063.2|1062.6|1062.6|1062|1063.2|1062.6|1062.6|1062|7
1654783160000|2022-06-09 13:59:20|1062.8|1061.8|1062.6|1062|1062.8|1062|1062.6|1061.8|5
1654783170000|2022-06-09 13:59:30|1062.5|1061.9|1062.3|1061.7|1062.6|1062|1062.3|1061.7|4
1654783180000|2022-06-09 13:59:40|1062.4|1061.8|1062.8|1062.2|1062.8|1062.2|1062.4|1061.8|6
1654783190000|2022-06-09 13:59:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|7
1654783200000|2022-06-09 14:00:00|1062.9|1061.9|1063.5|1062.5|1063.5|1062.7|1062.9|1061.9|6
1654783210000|2022-06-09 14:00:10|1063.4|1062.4|1063.2|1062.6|1063.5|1062.7|1063.1|1062.4|2
1654783220000|2022-06-09 14:00:20|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.3|1062.7|14
1654783230000|2022-06-09 14:00:30|1063.5|1062.9|1063.1|1062.5|1063.5|1062.9|1063.1|1062.5|10
1654783240000|2022-06-09 14:00:40|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|6
1654783250000|2022-06-09 14:00:50|||||||||2
1654783260000|2022-06-09 14:01:00|1062.6|1062|1062.4|1061.8|1062.7|1062.1|1062.3|1061.7|216
1654783270000|2022-06-09 14:01:10|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|6
1654783280000|2022-06-09 14:01:20|1062.6|1062|1063.3|1062.7|1063.3|1062.7|1062.6|1061.9|12
1654783290000|2022-06-09 14:01:30|1063.5|1062.9|1064|1063.4|1064|1063.4|1063.5|1062.9|35
1654783300000|2022-06-09 14:01:40|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|10
1654783310000|2022-06-09 14:01:50|1064.4|1063.8|1064.3|1063.7|1064.7|1064.1|1064.3|1063.3|35
1654783320000|2022-06-09 14:02:00|1064.2|1063.6|1063.4|1062.8|1064.2|1063.6|1063.3|1062.7|20
1654783330000|2022-06-09 14:02:10|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|16
1654783340000|2022-06-09 14:02:20|1063.1|1062.5|1062.7|1061.7|1063.1|1062.5|1062.6|1061.7|8
1654783350000|2022-06-09 14:02:30|1062.6|1062|1062.1|1061.5|1062.6|1062|1062.1|1061.5|15
1654783360000|2022-06-09 14:02:40|1062|1061.4|1062|1061|1062.3|1061.5|1061.8|1061|14
1654783370000|2022-06-09 14:02:50|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|5
1654783380000|2022-06-09 14:03:00|1061.5|1060.9|1060.8|1060.2|1061.5|1060.9|1060.8|1060.2|26
1654783390000|2022-06-09 14:03:10|1060.7|1060.1|1060.3|1059.7|1060.7|1060.1|1060.3|1059.7|7
1654783400000|2022-06-09 14:03:20|1060.2|1059.6|1060.1|1059.5|1060.2|1059.6|1060.1|1059.5|23
1654783410000|2022-06-09 14:03:30|1060|1059.4|1059.3|1058.7|1060|1059.4|1059.3|1058.6|16
1654783420000|2022-06-09 14:03:40|1059.2|1058.6|1058.8|1058.2|1059.2|1058.6|1058.5|1057.9|34
1654783430000|2022-06-09 14:03:50|1058.7|1058.1|1059.1|1058.5|1059.3|1058.7|1058.6|1058|22
1654783440000|2022-06-09 14:04:00|1059|1058.4|1059.6|1059|1059.6|1059|1058.8|1058.2|25
1654783450000|2022-06-09 14:04:10|1059.8|1059.2|1060|1059.4|1060.3|1059.4|1059.7|1059.1|11
1654783460000|2022-06-09 14:04:20|1060.1|1059.5|1059.8|1059.2|1060.1|1059.5|1059.8|1059.2|8
1654783470000|2022-06-09 14:04:30|||||||||5
1654783480000|2022-06-09 14:04:40|1059.9|1059.3|1060.5|1059.5|1060.5|1059.7|1059.8|1059.2|13
1654783490000|2022-06-09 14:04:50|1060.3|1059.7|1060.2|1059.6|1060.3|1059.7|1060|1059.4|13
1654783500000|2022-06-09 14:05:00|1060.1|1059.5|1059.9|1059.3|1060.1|1059.5|1059.8|1059.2|17
1654783510000|2022-06-09 14:05:10|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|3
1654783520000|2022-06-09 14:05:20|1059.6|1059|1058.8|1058.2|1059.6|1059|1058.7|1058.1|10
1654783530000|2022-06-09 14:05:30|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|16
1654783540000|2022-06-09 14:05:40|1058.8|1058.2|1058.8|1058.2|1059.2|1058.6|1058.8|1058.2|19
1654783550000|2022-06-09 14:05:50|1058.7|1058.1|1058.3|1057.7|1058.7|1058.1|1058.3|1057.7|7
1654783560000|2022-06-09 14:06:00|1058.4|1057.8|1058.9|1058.3|1059.4|1058.6|1058.4|1057.8|13
1654783570000|2022-06-09 14:06:10|1058.8|1058.2|1058.7|1058.1|1059|1058.4|1058.6|1058|6
1654783580000|2022-06-09 14:06:20|1059|1058|1058.9|1058.3|1059.2|1058.3|1058.8|1058|8
1654783590000|2022-06-09 14:06:30|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|4
1654783600000|2022-06-09 14:06:40|1058.9|1058.3|1059.3|1058.7|1059.3|1058.7|1058.9|1058.3|15
1654783610000|2022-06-09 14:06:50|1059.4|1058.4|1058.9|1058.3|1059.4|1058.6|1058.8|1058.2|14
1654783620000|2022-06-09 14:07:00|1059|1058.4|1058.6|1058|1059|1058.4|1058.6|1058|10
1654783630000|2022-06-09 14:07:10|1058.8|1058.2|1059.3|1058.7|1059.3|1058.7|1058.8|1058.2|6
1654783640000|2022-06-09 14:07:20|1059.4|1058.4|1058.8|1058.2|1059.4|1058.5|1058.8|1058.2|7
1654783650000|2022-06-09 14:07:30|1058.3|1057.7|1058.1|1057.5|1058.3|1057.7|1058.1|1057.5|8
1654783660000|2022-06-09 14:07:40|1057.9|1057.3|1057.8|1057.2|1058.1|1057.5|1057.8|1057.2|14
1654783670000|2022-06-09 14:07:50|1057.6|1057|1057.8|1057.2|1058|1057.2|1057.5|1056.9|11
1654783680000|2022-06-09 14:08:00|1058.1|1057.5|1058.1|1057.5|1058.3|1057.6|1058.1|1057.2|8
1654783690000|2022-06-09 14:08:10|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|8
1654783700000|2022-06-09 14:08:20|1058.2|1057.6|1058.6|1058|1058.6|1058|1058|1057.4|18
1654783710000|2022-06-09 14:08:30|1058.8|1058.2|1059.1|1058.5|1059.1|1058.5|1058.8|1058.2|17
1654783720000|2022-06-09 14:08:40|1059.3|1058.7|1058.8|1058.2|1059.4|1058.7|1058.6|1058|45
1654783730000|2022-06-09 14:08:50|1058.7|1058.1|1059.1|1058.5|1059.1|1058.5|1058.7|1058.1|13
1654783740000|2022-06-09 14:09:00|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1058.8|1058.2|10
1654783750000|2022-06-09 14:09:10|1059.4|1058.3|1059.4|1058.4|1059.4|1058.5|1059.1|1058.3|11
1654783760000|2022-06-09 14:09:20|1059.1|1058.5|1059.7|1058.7|1059.8|1059|1059.1|1058.2|24
1654783770000|2022-06-09 14:09:30|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059.2|1058.6|9
1654783780000|2022-06-09 14:09:40|1059.5|1058.9|1059.3|1058.7|1059.8|1059|1059.3|1058.7|19
1654783790000|2022-06-09 14:09:50|1059.5|1058.9|1059.6|1059|1059.6|1059|1059.5|1058.9|6
1654783800000|2022-06-09 14:10:00|1059.7|1058.7|1059.9|1059.3|1060.1|1059.5|1059.1|1058.5|30
1654783810000|2022-06-09 14:10:10|1060|1059.4|1059.6|1059|1060.5|1059.7|1059.6|1059|32
1654783820000|2022-06-09 14:10:20|1059.5|1058.9|1059.3|1058.7|1059.6|1059|1059.3|1058.7|17
1654783830000|2022-06-09 14:10:30|1059.2|1058.6|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|12
1654783840000|2022-06-09 14:10:40|1059|1058.4|1058.4|1057.8|1059|1058.4|1058.4|1057.8|7
1654783850000|2022-06-09 14:10:50|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.1|1057.5|13
1654783860000|2022-06-09 14:11:00|1058.5|1057.9|1059.3|1058.7|1059.3|1058.7|1058.5|1057.9|15
1654783870000|2022-06-09 14:11:10|||||||||1
1654783880000|2022-06-09 14:11:20|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|5
1654783890000|2022-06-09 14:11:30|1059.8|1059.2|1059.3|1058.7|1060.2|1059.5|1059.1|1058.5|22
1654783900000|2022-06-09 14:11:40|1059.2|1058.6|1059.6|1059|1059.7|1059|1059.2|1058.6|9
1654783910000|2022-06-09 14:11:50|||||||||6
1654783920000|2022-06-09 14:12:00|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|6
1654783930000|2022-06-09 14:12:10|1059.6|1059|1059.6|1059|1059.9|1059.1|1059.6|1058.9|23
1654783940000|2022-06-09 14:12:20|1059.5|1058.9|1059.4|1058.8|1059.5|1058.9|1059.4|1058.8|3
1654783950000|2022-06-09 14:12:30|1059.3|1058.7|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|6
1654783960000|2022-06-09 14:12:40|1059.1|1058.5|1058.4|1057.8|1059.1|1058.5|1058.4|1057.8|13
1654783970000|2022-06-09 14:12:50|1058.3|1057.7|1058.4|1057.8|1058.4|1057.8|1058.3|1057.7|10
1654783980000|2022-06-09 14:13:00|1058.3|1057.7|1058.3|1057.7|1058.6|1058|1057.9|1057.3|37
1654783990000|2022-06-09 14:13:10|1058.4|1057.4|1058.6|1058|1058.6|1058|1058.1|1057.4|7
1654784000000|2022-06-09 14:13:20|1058.7|1058.1|1058.8|1058.2|1058.8|1058.2|1058.7|1058.1|9
1654784010000|2022-06-09 14:13:30|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|4
1654784020000|2022-06-09 14:13:40|1058.6|1058|1058.9|1058.3|1059.1|1058.5|1058.6|1058|32
1654784030000|2022-06-09 14:13:50|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|4
1654784040000|2022-06-09 14:14:00|1058.7|1058.1|1058.4|1057.8|1058.7|1058.1|1058.4|1057.8|20
1654784050000|2022-06-09 14:14:10|1058.3|1057.7|1057.7|1057.1|1058.3|1057.7|1057.7|1057.1|5
1654784060000|2022-06-09 14:14:20|1057.5|1056.9|1057.3|1056.7|1057.5|1056.9|1057.3|1056.5|7
1654784070000|2022-06-09 14:14:30|1057.1|1056.5|1056.6|1056|1057.1|1056.5|1056.6|1056|21
1654784080000|2022-06-09 14:14:40|1056.1|1055.5|1057.2|1056.6|1057.6|1057|1056.1|1055.5|23
1654784090000|2022-06-09 14:14:50|1057.1|1056.5|1056.8|1056.2|1057.1|1056.5|1056.8|1056.2|9
1654784100000|2022-06-09 14:15:00|1056.7|1056.1|1056.3|1055.7|1056.7|1056.1|1056.3|1055.7|29
1654784110000|2022-06-09 14:15:10|1056.1|1055.5|1055.4|1054.8|1056.1|1055.5|1055.4|1054.8|13
1654784120000|2022-06-09 14:15:20|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|9
1654784130000|2022-06-09 14:15:30|1056.6|1056|1056.5|1055.9|1056.8|1056|1056.3|1055.5|25
1654784140000|2022-06-09 14:15:40|1056.4|1055.8|1056.1|1055.5|1056.6|1056|1056.1|1055.5|30
1654784150000|2022-06-09 14:15:50|1056.2|1055.6|1055.3|1054.7|1056.3|1055.7|1055.1|1054.5|41
1654784160000|2022-06-09 14:16:00|1055.4|1054.8|1055.8|1055.2|1056|1055.4|1055.4|1054.8|11
1654784170000|2022-06-09 14:16:10|||||||||12
1654784180000|2022-06-09 14:16:20|1055.7|1055.1|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|6
1654784190000|2022-06-09 14:16:30|1055.3|1054.7|1054.4|1053.8|1055.3|1054.7|1054.4|1053.8|23
1654784200000|2022-06-09 14:16:40|1054.7|1054.1|1054.5|1053.9|1054.7|1054.1|1054.4|1053.8|8
1654784210000|2022-06-09 14:16:50|1054.3|1053.7|1054.6|1054|1054.6|1054|1054.3|1053.7|17
1654784220000|2022-06-09 14:17:00|1054.8|1054.2|1054.8|1054.2|1055|1054.4|1054.8|1054.2|16
1654784230000|2022-06-09 14:17:10|1054.9|1054.3|1054.6|1054|1054.9|1054.3|1054.6|1054|20
1654784240000|2022-06-09 14:17:20|1054.4|1053.8|1054.3|1053.7|1054.4|1053.8|1054.3|1053.7|8
1654784250000|2022-06-09 14:17:30|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1053.8|13
1654784260000|2022-06-09 14:17:40|1054.7|1054.1|1055.1|1054.5|1055.1|1054.5|1054.7|1054.1|28
1654784270000|2022-06-09 14:17:50|1055|1054.4|1054.5|1053.9|1055|1054.4|1054.3|1053.7|15
1654784280000|2022-06-09 14:18:00|1054.4|1053.8|1054.8|1054.2|1054.8|1054.2|1054.3|1053.7|8
1654784290000|2022-06-09 14:18:10|1054.7|1054.1|1054.8|1054.2|1054.8|1054.2|1054.7|1054.1|10
1654784300000|2022-06-09 14:18:20|1054.7|1054.1|1054.8|1054.2|1054.8|1054.2|1054.6|1054|7
1654784310000|2022-06-09 14:18:30|1054.6|1054|1054.6|1054|1054.8|1054.2|1054.5|1053.9|6
1654784320000|2022-06-09 14:18:40|1054.5|1053.9|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|19
1654784330000|2022-06-09 14:18:50|1054.6|1054|1054.5|1053.9|1054.6|1054|1054.5|1053.9|4
1654784340000|2022-06-09 14:19:00|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.5|1053.9|6
1654784350000|2022-06-09 14:19:10|1054.9|1054.3|1054.5|1053.9|1055|1054.4|1054.5|1053.9|8
1654784360000|2022-06-09 14:19:20|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.5|1053.9|4
1654784370000|2022-06-09 14:19:30|1054.6|1054|1054.5|1053.9|1054.6|1054|1054.4|1053.8|18
1654784380000|2022-06-09 14:19:40|1054.8|1054.2|1055.3|1054.7|1055.6|1055|1054.8|1054.2|18
1654784390000|2022-06-09 14:19:50|||||||||2
1654784400000|2022-06-09 14:20:00|1056.1|1055.5|1056.7|1056.1|1056.7|1056.1|1056.1|1055.5|15
1654784410000|2022-06-09 14:20:10|1056.3|1055.7|1057.1|1056.5|1057.3|1056.7|1056.3|1055.7|44
1654784420000|2022-06-09 14:20:20|1057|1056.4|1057.1|1056.5|1057.7|1057.1|1056.8|1056.2|34
1654784430000|2022-06-09 14:20:30|1057.5|1056.9|1056.8|1056.2|1057.5|1056.9|1056.8|1056.2|30
1654784440000|2022-06-09 14:20:40|1056.9|1056.3|1057.1|1056.5|1057.3|1056.5|1056.8|1056.2|15
1654784450000|2022-06-09 14:20:50|1057.2|1056.6|1057.2|1056.6|1057.3|1056.6|1057.2|1056.3|30
1654784460000|2022-06-09 14:21:00|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|10
1654784470000|2022-06-09 14:21:10|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1057.6|1057|14
1654784480000|2022-06-09 14:21:20|1058.1|1057.5|1058.8|1058.2|1058.8|1058.2|1058.1|1057.5|31
1654784490000|2022-06-09 14:21:30|1059.1|1058.5|1059.3|1058.7|1059.4|1058.7|1059.1|1058.4|34
1654784500000|2022-06-09 14:21:40|1058.9|1058.3|1058.8|1058.2|1059|1058.3|1058.8|1057.9|11
1654784510000|2022-06-09 14:21:50|1059|1058|1058.9|1057.9|1059|1058.2|1058.8|1057.9|5
1654784520000|2022-06-09 14:22:00|1059.3|1058.7|1058.9|1058.3|1059.6|1059|1058.9|1058.3|31
1654784530000|2022-06-09 14:22:10|1059.5|1058|1060.4|1059.8|1060.5|1059.9|1059.5|1058|41
1654784540000|2022-06-09 14:22:20|1060.3|1059.7|1060.4|1059.8|1060.6|1059.8|1060.3|1059.4|27
1654784550000|2022-06-09 14:22:30|1060.3|1059.7|1059.8|1059.2|1060.6|1059.8|1059.8|1059.2|11
1654784560000|2022-06-09 14:22:40|1060|1059|1059.7|1059.1|1060|1059.2|1059.7|1059|4
1654784570000|2022-06-09 14:22:50|1059.8|1058.8|1059.3|1058.7|1059.8|1059.1|1059.3|1058.7|5
1654784580000|2022-06-09 14:23:00|1059.6|1059|1059.7|1059.1|1059.7|1059.1|1059.6|1059|9
1654784590000|2022-06-09 14:23:10|1059.8|1059.2|1060.2|1059.6|1060.2|1059.6|1059.8|1059.2|4
1654784600000|2022-06-09 14:23:20|1060.3|1059.7|1060.7|1060.1|1060.8|1060.1|1060.3|1059.7|7
1654784610000|2022-06-09 14:23:30|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|5
1654784620000|2022-06-09 14:23:40|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|6
1654784630000|2022-06-09 14:23:50|1060.4|1059.8|1060.6|1060|1060.7|1060.1|1060.4|1059.8|5
1654784640000|2022-06-09 14:24:00|1060.7|1060.1|1060.8|1060.2|1060.9|1060.3|1060.5|1059.8|29
1654784650000|2022-06-09 14:24:10|1061.1|1060.5|1061.3|1060.7|1061.5|1060.8|1061.1|1060.4|10
1654784660000|2022-06-09 14:24:20|1061.4|1060.8|1061.3|1060.7|1061.8|1060.9|1061.1|1060.5|16
1654784670000|2022-06-09 14:24:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|5
1654784680000|2022-06-09 14:24:40|1061.3|1060.7|1062.2|1061.6|1062.3|1061.7|1061.3|1060.7|40
1654784690000|2022-06-09 14:24:50|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1061.7|1061.1|38
1654784700000|2022-06-09 14:25:00|1062.2|1061.6|1062.8|1062.2|1062.9|1062.3|1062.2|1061.6|58
1654784710000|2022-06-09 14:25:10|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.5|1061.9|22
1654784720000|2022-06-09 14:25:20|||||||||5
1654784730000|2022-06-09 14:25:30|1063.3|1062.7|1063.7|1063.1|1063.8|1063.2|1063.3|1062.7|20
1654784740000|2022-06-09 14:25:40|1063.5|1062.9|1063.5|1062.9|1064|1063.2|1063.5|1062.7|21
1654784750000|2022-06-09 14:25:50|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|10
1654784760000|2022-06-09 14:26:00|1063.7|1063.1|1063.7|1062.7|1063.7|1063.1|1063.7|1062.7|10
1654784770000|2022-06-09 14:26:10|1063.5|1062.9|1063.4|1062.8|1063.6|1063|1063.4|1062.8|26
1654784780000|2022-06-09 14:26:20|1063.5|1062.9|1063.7|1063.1|1063.7|1063.1|1063.5|1062.9|20
1654784790000|2022-06-09 14:26:30|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.6|1062.7|11
1654784800000|2022-06-09 14:26:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|6
1654784810000|2022-06-09 14:26:50|1064.3|1063.7|1064.2|1063.6|1064.4|1063.8|1064|1063.4|23
1654784820000|2022-06-09 14:27:00|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1063.9|1063.3|37
1654784830000|2022-06-09 14:27:10|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|15
1654784840000|2022-06-09 14:27:20|1065|1064.4|1065.7|1065.1|1065.7|1065.1|1064.8|1064.2|27
1654784850000|2022-06-09 14:27:30|1065.5|1064.9|1065.2|1064.6|1066.2|1065.6|1065.1|1064.4|92
1654784860000|2022-06-09 14:27:40|1065.3|1064.3|1065.1|1064.5|1065.3|1064.6|1065.1|1064.3|7
1654784870000|2022-06-09 14:27:50|1065|1064.4|1064.6|1064|1065|1064.4|1064.6|1064|8
1654784880000|2022-06-09 14:28:00|1064.7|1064.1|1064.9|1064.3|1065.1|1064.4|1064.7|1064.1|25
1654784890000|2022-06-09 14:28:10|1064.8|1064.2|1065.5|1064.5|1065.5|1064.8|1064.8|1064.2|17
1654784900000|2022-06-09 14:28:20|1065.3|1064.7|1065.4|1064.8|1065.6|1065|1065.3|1064.5|17
1654784910000|2022-06-09 14:28:30|1065.5|1064.9|1066|1065.4|1066.1|1065.4|1065.3|1064.7|58
1654784920000|2022-06-09 14:28:40|1066.2|1065.6|1066.3|1065.7|1066.8|1066.2|1066.2|1065.5|13
1654784930000|2022-06-09 14:28:50|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1065.9|1065.3|18
1654784940000|2022-06-09 14:29:00|1066.1|1065.5|1066.6|1066|1066.6|1066|1066.1|1065.5|8
1654784950000|2022-06-09 14:29:10|1066.5|1065.9|1066.2|1065.6|1066.5|1065.9|1066.1|1065.5|13
1654784960000|2022-06-09 14:29:20|1066.3|1065.7|1067.3|1066.7|1067.3|1066.7|1066.3|1065.7|20
1654784970000|2022-06-09 14:29:30|1066.5|1065.9|1066.9|1066.3|1067.1|1066.3|1066.3|1065.7|17
1654784980000|2022-06-09 14:29:40|1066.8|1066.2|1066.4|1065.8|1067.3|1066.6|1066.4|1065.8|9
1654784990000|2022-06-09 14:29:50|1066.5|1065.9|1066.1|1065.5|1066.6|1065.9|1066.1|1065.5|9
1654785000000|2022-06-09 14:30:00|1066|1065.4|1066.6|1065.6|1066.6|1065.8|1065.9|1065.2|50
1654785010000|2022-06-09 14:30:10|1066.4|1065.8|1065.9|1065.3|1066.4|1065.8|1065.9|1065.3|34
1654785020000|2022-06-09 14:30:20|1065.7|1065.1|1065.4|1064.4|1065.8|1065.1|1065.3|1064.4|24
1654785030000|2022-06-09 14:30:30|1065.3|1064.7|1064.8|1064.2|1065.4|1064.7|1064.8|1064.2|9
1654785040000|2022-06-09 14:30:40|1064.7|1064.1|1065.8|1065.2|1066|1065.2|1064.3|1063.7|26
1654785050000|2022-06-09 14:30:50|1065.9|1064.9|1066.1|1065.5|1066.1|1065.5|1065.5|1064.7|16
1654785060000|2022-06-09 14:31:00|1066.3|1065.3|1066|1065.4|1066.5|1065.9|1065.9|1065.3|35
1654785070000|2022-06-09 14:31:10|1065.9|1065.3|1066|1065.4|1066|1065.4|1065.9|1065.3|10
1654785080000|2022-06-09 14:31:20|1065.8|1065.2|1066.1|1065.5|1066.1|1065.5|1065.5|1064.6|63
1654785090000|2022-06-09 14:31:30|1066.5|1065.9|1066.6|1066|1066.6|1066|1066.4|1065.8|8
1654785100000|2022-06-09 14:31:40|1066.5|1065.9|1066.9|1066.3|1066.9|1066.3|1066.3|1065.7|30
1654785110000|2022-06-09 14:31:50|1067|1066|1067.9|1067.3|1068.1|1067.3|1066.8|1066|14
1654785120000|2022-06-09 14:32:00|1068.7|1068.1|1069.6|1069|1069.6|1069|1068.7|1068|43
1654785130000|2022-06-09 14:32:10|1070|1069.4|1070.3|1069.7|1070.8|1070.2|1070|1069.4|48
1654785140000|2022-06-09 14:32:20|1070.4|1069.8|1070.3|1069.7|1070.7|1069.9|1070.2|1069.6|25
1654785150000|2022-06-09 14:32:30|1070.4|1069.4|1070.6|1070|1070.8|1070|1070.3|1069.3|63
1654785160000|2022-06-09 14:32:40|1070.5|1069.9|1070.8|1070.2|1070.8|1070.2|1070.3|1069.7|19
1654785170000|2022-06-09 14:32:50|1070.7|1069.7|1071.4|1070.8|1071.5|1070.8|1070.5|1069.7|26
1654785180000|2022-06-09 14:33:00|1071.5|1070.9|1071.2|1070.2|1071.7|1071.1|1070.6|1070|21
1654785190000|2022-06-09 14:33:10|1070.7|1070.1|1069.8|1069.2|1070.7|1070.1|1069.6|1069|31
1654785200000|2022-06-09 14:33:20|1069.3|1068.7|1069.3|1068.7|1069.7|1069.1|1069.3|1068.5|17
1654785210000|2022-06-09 14:33:30|1069.2|1068.6|1069.3|1068.7|1069.6|1068.9|1069.2|1068.6|10
1654785220000|2022-06-09 14:33:40|1069.1|1068.5|1068.9|1068.3|1069.3|1068.7|1068.9|1068.3|11
1654785230000|2022-06-09 14:33:50|1068.8|1068.2|1067.8|1067.2|1068.8|1068.2|1067.8|1067.1|59
1654785240000|2022-06-09 14:34:00|1067.7|1067.1|1068.2|1067.6|1068.3|1067.6|1067.5|1066.8|20
1654785250000|2022-06-09 14:34:10|1068.3|1067.3|1068.4|1067.8|1068.8|1068.2|1068.3|1067.3|50
1654785260000|2022-06-09 14:34:20|1068.3|1067.7|1065.8|1065.2|1068.3|1067.7|1065.8|1065.2|51
1654785270000|2022-06-09 14:34:30|1065.7|1065.1|1064.6|1063.6|1065.7|1065.1|1064.6|1063.6|22
1654785280000|2022-06-09 14:34:40|1065.1|1064.1|1065.8|1064.8|1065.8|1065.1|1064.8|1064.1|27
1654785290000|2022-06-09 14:34:50|1065.7|1065.1|1065.6|1065|1065.8|1065.2|1065.6|1065|6
1654785300000|2022-06-09 14:35:00|1065.3|1064.7|1065.1|1064.5|1065.3|1064.7|1064.6|1064|14
1654785310000|2022-06-09 14:35:10|1064.8|1064.2|1064.9|1064.3|1064.9|1064.3|1064.8|1064.2|5
1654785320000|2022-06-09 14:35:20|1065.1|1064.5|1064.9|1064.3|1065.3|1064.5|1064.9|1064.3|13
1654785330000|2022-06-09 14:35:30|1065|1064.4|1064.1|1063.5|1065|1064.4|1064.1|1063.5|5
1654785340000|2022-06-09 14:35:40|1064.4|1063.8|1064.1|1063.5|1064.5|1063.9|1064.1|1063.5|14
1654785350000|2022-06-09 14:35:50|1064|1063.4|1063.4|1062.8|1064|1063.4|1063.4|1062.6|16
1654785360000|2022-06-09 14:36:00|1063.1|1062.5|1063.7|1063.1|1063.7|1063.1|1062.8|1062|51
1654785370000|2022-06-09 14:36:10|1063.8|1063.2|1063.7|1063.1|1064.3|1063.7|1063.7|1063|13
1654785380000|2022-06-09 14:36:20|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|9
1654785390000|2022-06-09 14:36:30|1063.1|1062.5|1063.1|1062.5|1063.2|1062.6|1062.8|1062.2|36
1654785400000|2022-06-09 14:36:40|1063.2|1062.6|1063.2|1062.6|1063.3|1062.7|1063.1|1062.5|12
1654785410000|2022-06-09 14:36:50|1063.3|1062.7|1063.7|1063.1|1063.8|1063.2|1063.2|1062.6|21
1654785420000|2022-06-09 14:37:00|1063.6|1063|1063.5|1062.9|1063.8|1063.2|1063.3|1062.6|18
1654785430000|2022-06-09 14:37:10|1063.6|1063|1063.6|1063|1063.8|1063.2|1063.4|1062.8|13
1654785440000|2022-06-09 14:37:20|1063.7|1063.1|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|12
1654785450000|2022-06-09 14:37:30|1063.7|1063.1|1063.3|1062.7|1063.7|1063.1|1063.3|1062.5|10
1654785460000|2022-06-09 14:37:40|1063.2|1062.6|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|31
1654785470000|2022-06-09 14:37:50|1063.4|1062.8|1063.3|1062.7|1063.4|1062.8|1063.3|1062.7|5
1654785480000|2022-06-09 14:38:00|1063.2|1062.6|1063.2|1062.6|1063.3|1062.7|1063|1062|21
1654785490000|2022-06-09 14:38:10|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|3
1654785500000|2022-06-09 14:38:20|1063.5|1062.9|1063.5|1062.9|1063.7|1062.9|1063.5|1062.7|29
1654785510000|2022-06-09 14:38:30|1063.3|1062.7|1063.3|1062.7|1063.5|1062.8|1063.3|1062.5|10
1654785520000|2022-06-09 14:38:40|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|19
1654785530000|2022-06-09 14:38:50|1063.3|1062.7|1063.6|1063|1063.6|1063|1063.3|1062.7|7
1654785540000|2022-06-09 14:39:00|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.8|12
1654785550000|2022-06-09 14:39:10|1063.8|1063.2|1064.1|1063.5|1064.2|1063.6|1063.8|1063.2|15
1654785560000|2022-06-09 14:39:20|1064|1063.4|1061.5|1060.9|1064|1063.4|1061.3|1060.6|140
1654785570000|2022-06-09 14:39:30|1061.4|1060.8|1062.2|1061.6|1062.2|1061.6|1061.4|1060.8|408
1654785580000|2022-06-09 14:39:40|1062.1|1061.5|1062.1|1061.5|1062.2|1061.5|1061.3|1060.4|96
1654785590000|2022-06-09 14:39:50|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|11
1654785600000|2022-06-09 14:40:00|1062.2|1061.6|1061.7|1061.1|1062.3|1061.7|1061.7|1061|18
1654785610000|2022-06-09 14:40:10|1061.6|1061|1061.5|1060.9|1061.8|1061|1061.2|1060.4|7
1654785620000|2022-06-09 14:40:20|1061.6|1061|1060.7|1060.1|1061.6|1061|1060.7|1060.1|14
1654785630000|2022-06-09 14:40:30|1060.6|1060|1061.1|1060.5|1061.2|1060.6|1060.6|1059.9|12
1654785640000|2022-06-09 14:40:40|1060.7|1060.1|1060.6|1060|1060.8|1060.2|1060.3|1059.7|8
1654785650000|2022-06-09 14:40:50|1060.7|1060.1|1060.4|1059.8|1060.7|1060.1|1060.4|1059.8|8
1654785660000|2022-06-09 14:41:00|1060.7|1060.1|1061.3|1060.7|1061.3|1060.7|1060.7|1060.1|19
1654785670000|2022-06-09 14:41:10|1061.2|1060.6|1060.8|1060.2|1061.2|1060.6|1060.8|1060.2|8
1654785680000|2022-06-09 14:41:20|1060.9|1060.3|1061.3|1060.7|1061.4|1060.7|1060.6|1060|24
1654785690000|2022-06-09 14:41:30|1061.4|1060.8|1061.2|1060.6|1061.4|1060.8|1061.1|1060.5|12
1654785700000|2022-06-09 14:41:40|1061.1|1060.5|1061.3|1060.7|1061.5|1060.7|1061.1|1060.4|3
1654785710000|2022-06-09 14:41:50|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|2
1654785720000|2022-06-09 14:42:00|1060.8|1060.2|1061.1|1060.5|1061.3|1060.7|1060.8|1060.2|13
1654785730000|2022-06-09 14:42:10|1061.5|1060.9|1061.1|1060.5|1061.7|1061.1|1061.1|1060.5|13
1654785740000|2022-06-09 14:42:20|1061.2|1060.6|1060.8|1060.2|1061.3|1060.7|1060.8|1060.2|10
1654785750000|2022-06-09 14:42:30|1061|1060.4|1061|1060.4|1061.3|1060.7|1061|1060.4|17
1654785760000|2022-06-09 14:42:40|1061.1|1060.1|1060.9|1059.9|1061.1|1060.3|1060.7|1059.9|8
1654785770000|2022-06-09 14:42:50|1060.7|1060.1|1061.1|1060.5|1061.2|1060.6|1060.3|1059.7|12
1654785780000|2022-06-09 14:43:00|1061.3|1060.7|1061.2|1060.6|1061.5|1060.9|1061.2|1060.6|29
1654785790000|2022-06-09 14:43:10|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|2
1654785800000|2022-06-09 14:43:20|1061|1060.4|1061.1|1060.5|1061.2|1060.5|1060.7|1059.9|8
1654785810000|2022-06-09 14:43:30|||||||||9
1654785820000|2022-06-09 14:43:40|1061.3|1060.7|1062.1|1061.5|1062.3|1061.7|1061.3|1060.7|27
1654785830000|2022-06-09 14:43:50|1062.3|1061.7|1062.4|1061.4|1062.4|1061.7|1062|1061.3|11
1654785840000|2022-06-09 14:44:00|1062.2|1061.6|1061.9|1061.3|1062.3|1061.7|1061.9|1061.3|23
1654785850000|2022-06-09 14:44:10|1062.2|1061.2|1062.2|1061.6|1062.3|1061.7|1061.8|1061|11
1654785860000|2022-06-09 14:44:20|1062.1|1061.5|1063.4|1062.8|1063.8|1063.1|1062|1061.4|36
1654785870000|2022-06-09 14:44:30|1063.7|1063.1|1064|1063|1064|1063.2|1063.2|1062.6|25
1654785880000|2022-06-09 14:44:40|1063.9|1063.3|1064.6|1064|1064.6|1064|1063.9|1063.3|10
1654785890000|2022-06-09 14:44:50|1064.7|1064.1|1063.2|1062.6|1064.7|1064.1|1062.7|1062.1|148
1654785900000|2022-06-09 14:45:00|1063.3|1062.7|1062.7|1062.1|1063.3|1062.7|1062.7|1062.1|14
1654785910000|2022-06-09 14:45:10|1062.8|1062.2|1062.9|1061.9|1063|1062.4|1062.5|1061.8|12
1654785920000|2022-06-09 14:45:20|1062.5|1062.3|1063.4|1062.4|1063.4|1062.8|1062.5|1062.3|36
1654785930000|2022-06-09 14:45:30|1063.1|1062.5|1064.6|1064|1064.7|1064.1|1062.9|1062.1|38
1654785940000|2022-06-09 14:45:40|1064.2|1063.6|1063.7|1063.1|1064.3|1063.7|1063.7|1062.9|10
1654785950000|2022-06-09 14:45:50|1063.4|1062.8|1062.9|1062.3|1063.4|1062.8|1062.9|1062.3|10
1654785960000|2022-06-09 14:46:00|1062.8|1062.2|1062.6|1062|1063|1062.4|1062.5|1061.9|10
1654785970000|2022-06-09 14:46:10|1062.7|1062.1|1063.1|1062.5|1063.5|1062.8|1062.6|1062|14
1654785980000|2022-06-09 14:46:20|1063.2|1062.6|1062.7|1062.1|1063.4|1062.8|1062.7|1062.1|14
1654785990000|2022-06-09 14:46:30|1062.8|1062.2|1063.1|1062.5|1063.2|1062.6|1062.6|1062|61
1654786000000|2022-06-09 14:46:40|1063.2|1062.6|1064.1|1063.5|1064.1|1063.5|1063.1|1062.5|17
1654786010000|2022-06-09 14:46:50|1063.8|1063.2|1063.9|1063.3|1063.9|1063.3|1063.8|1063.2|4
1654786020000|2022-06-09 14:47:00|1064.1|1063.5|1064.7|1063.7|1064.8|1064.2|1064.1|1063.3|13
1654786030000|2022-06-09 14:47:10|1064.3|1063|1064.2|1063.2|1064.3|1063.3|1063.8|1063|5
1654786040000|2022-06-09 14:47:20|1064.1|1063.5|1064.4|1063.8|1064.7|1064.1|1063.9|1063.3|84
1654786050000|2022-06-09 14:47:30|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|9
1654786060000|2022-06-09 14:47:40|1064.5|1063.9|1064.6|1064|1064.6|1064|1064.5|1063.9|9
1654786070000|2022-06-09 14:47:50|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.7|1064.1|8
1654786080000|2022-06-09 14:48:00|1064.8|1064.2|1065.3|1064.7|1065.3|1064.7|1064.8|1064.2|273
1654786090000|2022-06-09 14:48:10|1065.4|1064.8|1064.8|1064.2|1065.4|1064.8|1064.8|1064.2|20
1654786100000|2022-06-09 14:48:20|1065.1|1064.1|1065.2|1064.6|1065.2|1064.6|1065.1|1064.1|18
1654786110000|2022-06-09 14:48:30|1065.3|1064.7|1065.9|1065.3|1065.9|1065.3|1065.3|1064.7|31
1654786120000|2022-06-09 14:48:40|1066.1|1065.5|1066.5|1065.5|1066.6|1066|1066.1|1065.5|80
1654786130000|2022-06-09 14:48:50|1066.6|1065.6|1066.1|1065.5|1066.6|1065.8|1066.1|1065.4|1
1654786140000|2022-06-09 14:49:00|1066.2|1065.6|1065.6|1065|1066.3|1065.6|1065.6|1064.8|13
1654786150000|2022-06-09 14:49:10|1065.8|1065.2|1065.8|1064.8|1065.8|1065.2|1065.6|1064.6|6
1654786160000|2022-06-09 14:49:20|1065.7|1065.1|1065.5|1064.9|1065.8|1065.1|1065.5|1064.8|5
1654786170000|2022-06-09 14:49:30|1065.3|1064.7|1066.1|1065.1|1066.1|1065.2|1065.3|1064.7|7
1654786180000|2022-06-09 14:49:40|1065.8|1065.2|1066.3|1065.3|1066.3|1065.5|1065.8|1065.1|14
1654786190000|2022-06-09 14:49:50|1066.1|1065.5|1066|1065.4|1066.3|1065.7|1066|1065.3|5
1654786200000|2022-06-09 14:50:00|1066.4|1065.8|1066.9|1066.3|1066.9|1066.3|1066.4|1065.7|15
1654786210000|2022-06-09 14:50:10|1067|1066.4|1068.1|1067.5|1068.1|1067.5|1066.8|1066.1|20
1654786220000|2022-06-09 14:50:20|1068.3|1067.7|1068.2|1067.2|1068.3|1067.7|1067.3|1066.7|33
1654786230000|2022-06-09 14:50:30|1068|1067.4|1067.8|1067.2|1068.2|1067.4|1067.6|1066.8|11
1654786240000|2022-06-09 14:50:40|1067.9|1067.3|1067.8|1067.2|1068.3|1067.7|1067.8|1067.1|5
1654786250000|2022-06-09 14:50:50|1068.1|1067.1|1068|1067.4|1068.2|1067.5|1067.5|1066.9|9
1654786260000|2022-06-09 14:51:00|1067.9|1067.3|1068.3|1067.7|1068.3|1067.7|1067.8|1066.9|23
1654786270000|2022-06-09 14:51:10|1068.4|1067.8|1068.5|1067.9|1068.8|1068.2|1068.4|1067.8|25
1654786280000|2022-06-09 14:51:20|1068.6|1068|1068.1|1067.5|1069.1|1068.5|1068.1|1067.3|12
1654786290000|2022-06-09 14:51:30|1067.8|1067.2|1068.3|1067.3|1068.3|1067.3|1067.6|1066.8|7
1654786300000|2022-06-09 14:51:40|1068.2|1067.6|1067.5|1066.9|1068.6|1067.7|1067.5|1066.9|9
1654786310000|2022-06-09 14:51:50|1067.9|1067.2|1067.6|1066.6|1068.1|1067.2|1067.3|1066.3|13
1654786320000|2022-06-09 14:52:00|1067.1|1066.5|1066.8|1066.2|1067.2|1066.5|1066.8|1066.2|9
1654786330000|2022-06-09 14:52:10|1067.1|1066.5|1067.9|1066.9|1067.9|1067.2|1067.1|1066.5|11
1654786340000|2022-06-09 14:52:20|1067.8|1067.2|1067.4|1066.8|1067.9|1067.2|1067.4|1066.8|9
1654786350000|2022-06-09 14:52:30|1067.6|1067|1067.1|1066.5|1067.9|1067.3|1067.1|1066.5|18
1654786360000|2022-06-09 14:52:40|1067.2|1066.2|1067.8|1067.2|1067.8|1067.2|1067|1066.2|24
1654786370000|2022-06-09 14:52:50|1068.1|1067.1|1068|1067.4|1068.1|1067.4|1067.3|1066.7|12
1654786380000|2022-06-09 14:53:00|1068.1|1067.1|1068|1067.4|1068.2|1067.5|1067.8|1067.1|7
1654786390000|2022-06-09 14:53:10|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068|1067.4|9
1654786400000|2022-06-09 14:53:20|1067.9|1067.3|1067.7|1067.1|1067.9|1067.3|1067.7|1067.1|11
1654786410000|2022-06-09 14:53:30|1067.8|1067.2|1067.3|1066.7|1067.9|1067.3|1067.2|1066.6|41
1654786420000|2022-06-09 14:53:40|1067.4|1066.8|1068|1067.4|1068.1|1067.5|1067.4|1066.8|8
1654786430000|2022-06-09 14:53:50|1068.1|1067.5|1069.2|1068.2|1069.2|1068.2|1068.1|1067.5|20
1654786440000|2022-06-09 14:54:00|1069.4|1068.8|1069.4|1068.8|1069.6|1069|1069.4|1068.8|20
1654786450000|2022-06-09 14:54:10|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|7
1654786460000|2022-06-09 14:54:20|1069.3|1068.7|1068.9|1068.3|1069.3|1068.7|1068.9|1068.3|17
1654786470000|2022-06-09 14:54:30|1068.8|1068.2|1069.1|1068.5|1069.1|1068.5|1068.4|1067.8|25
1654786480000|2022-06-09 14:54:40|1068.8|1068.2|1068.8|1068.2|1069.2|1068.3|1068.8|1067.8|10
1654786490000|2022-06-09 14:54:50|1068.7|1068.1|1068.6|1068|1068.8|1068.2|1068.6|1068|4
1654786500000|2022-06-09 14:55:00|1068.5|1067.9|1068.5|1067.9|1069.1|1068.2|1068.4|1067.8|14
1654786510000|2022-06-09 14:55:10|1068.4|1067.8|1068.4|1067.8|1068.6|1068|1068.3|1067.6|17
1654786520000|2022-06-09 14:55:20|1068.5|1067.9|1069.7|1069.1|1069.7|1069.1|1068.5|1067.9|27
1654786530000|2022-06-09 14:55:30|1070.6|1069.6|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|20
1654786540000|2022-06-09 14:55:40|1070.5|1069.5|1070.5|1069.9|1070.5|1069.9|1070.1|1069.5|15
1654786550000|2022-06-09 14:55:50|1070.7|1069.7|1070.5|1069.9|1070.7|1069.9|1070.5|1069.7|2
1654786560000|2022-06-09 14:56:00|1070.6|1070|1071.1|1070.5|1071.1|1070.5|1070.6|1069.9|25
1654786570000|2022-06-09 14:56:10|1071.4|1070.8|1070.9|1070.3|1071.8|1071.2|1070.9|1070.3|30
1654786580000|2022-06-09 14:56:20|1071|1070.4|1071.3|1070.3|1071.5|1070.9|1071|1070.3|26
1654786590000|2022-06-09 14:56:30|1071.4|1070.4|1071.8|1071.2|1071.9|1071.3|1071.1|1070.4|29
1654786600000|2022-06-09 14:56:40|1072.2|1071.6|1072.6|1072|1072.7|1072.1|1072.2|1071.6|25
1654786610000|2022-06-09 14:56:50|1072.5|1071.9|1072.9|1072.3|1072.9|1072.3|1072.5|1071.9|3
1654786620000|2022-06-09 14:57:00|1072.6|1072|1072.7|1072.1|1073.1|1072.4|1072.4|1071.8|25
1654786630000|2022-06-09 14:57:10|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.4|1071.6|13
1654786640000|2022-06-09 14:57:20|1072.3|1071.7|1073.7|1073.1|1073.8|1073.1|1072.1|1071.5|155
1654786650000|2022-06-09 14:57:30|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.7|1072.8|13
1654786660000|2022-06-09 14:57:40|1073.8|1073|1074.3|1073.7|1074.3|1073.7|1073.8|1073|17
1654786670000|2022-06-09 14:57:50|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|12
1654786680000|2022-06-09 14:58:00|1074.1|1073.5|1074.1|1073.5|1074.3|1073.7|1074|1073.2|34
1654786690000|2022-06-09 14:58:10|1074|1073.4|1074.7|1074.1|1074.7|1074.1|1073.9|1073.3|691
1654786700000|2022-06-09 14:58:20|1075|1074.4|1075.2|1074.6|1075.4|1074.6|1075|1074.3|17
1654786710000|2022-06-09 14:58:30|1075.1|1074.5|1074.1|1073.5|1075.2|1074.6|1074.1|1073.5|26
1654786720000|2022-06-09 14:58:40|1074.2|1073.6|1074.2|1073.6|1074.3|1073.6|1073.8|1073|13
1654786730000|2022-06-09 14:58:50|1074.4|1073.8|1074.6|1074|1074.7|1074.1|1074.4|1073.7|9
1654786740000|2022-06-09 14:59:00|1074.7|1074.1|1074.3|1073.7|1074.7|1074.1|1074.2|1073.6|9
1654786750000|2022-06-09 14:59:10|1074.5|1073.9|1074.7|1073.7|1074.7|1074|1074.1|1073.4|19
1654786760000|2022-06-09 14:59:20|1074.6|1074|1074.1|1073.5|1074.6|1074|1074.1|1073.5|4
1654786770000|2022-06-09 14:59:30|1074|1073.4|1073.9|1072.9|1074.1|1073.5|1073.6|1072.8|46
1654786780000|2022-06-09 14:59:40|1073.7|1073.1|1073.3|1072.7|1074.1|1073.4|1073.3|1072.7|18
1654786790000|2022-06-09 14:59:50|1072.3|1071.3|1071.2|1070.6|1072.3|1071.3|1071.2|1070.6|19
1654786800000|2022-06-09 15:00:00|1071.3|1070.7|1071.7|1071.1|1071.9|1071.3|1071.3|1070.7|20
1654786810000|2022-06-09 15:00:10|1071.5|1070.9|1071.8|1071.2|1072|1071.4|1071.5|1070.9|8
1654786820000|2022-06-09 15:00:20|1071.7|1071.1|1070.2|1069.2|1071.7|1071.1|1070.2|1069.2|125
1654786830000|2022-06-09 15:00:30|1069.9|1069.3|1069.9|1069.3|1070.2|1069.6|1069.7|1069.1|20
1654786840000|2022-06-09 15:00:40|1070.2|1069.2|1069.7|1069.1|1070.2|1069.3|1069.7|1069.1|5
1654786850000|2022-06-09 15:00:50|1069.4|1068.8|1070.2|1069.6|1070.2|1069.6|1069.4|1068.8|10
1654786860000|2022-06-09 15:01:00|1070.6|1070|1068.8|1068.2|1070.6|1070|1068.8|1068|54
1654786870000|2022-06-09 15:01:10|1069.1|1068.1|1069.1|1068.5|1069.2|1068.5|1069|1068.1|12
1654786880000|2022-06-09 15:01:20|1069|1068.4|1068.9|1068.3|1069.2|1068.5|1068.6|1068|14
1654786890000|2022-06-09 15:01:30|1069|1068.4|1069.2|1068.6|1069.5|1068.9|1069|1068.4|23
1654786900000|2022-06-09 15:01:40|1069.3|1068.7|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|15
1654786910000|2022-06-09 15:01:50|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.6|23
1654786920000|2022-06-09 15:02:00|1069.7|1069.1|1071.8|1071.2|1072|1071.2|1069.7|1069.1|22
1654786930000|2022-06-09 15:02:10|1072.2|1071.6|1071.7|1071.1|1072.5|1071.7|1071.5|1070.9|12
1654786940000|2022-06-09 15:02:20|1071.9|1070.9|1072.2|1071.6|1072.2|1071.6|1071.4|1070.4|35
1654786950000|2022-06-09 15:02:30|1072.1|1071.5|1071.9|1071.3|1072.5|1071.6|1071.7|1071.1|13
1654786960000|2022-06-09 15:02:40|1072.2|1071.2|1072.1|1071.5|1072.2|1071.5|1072.1|1071.2|3
1654786970000|2022-06-09 15:02:50|1072.3|1071.3|1072.2|1071.6|1073.2|1072.2|1072.2|1071.3|12
1654786980000|2022-06-09 15:03:00|1072.3|1071.7|1072.5|1071.5|1072.5|1071.7|1072.3|1071.5|18
1654786990000|2022-06-09 15:03:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|3
1654787000000|2022-06-09 15:03:20|1072.1|1071.5|1072.1|1071.5|1072.3|1071.5|1072|1071.3|5
1654787010000|2022-06-09 15:03:30|1072.2|1071.6|1072.7|1072.1|1073.2|1072.3|1072.2|1071.6|14
1654787020000|2022-06-09 15:03:40|1073.3|1071.8|1073.2|1072.6|1073.4|1072.6|1073|1071.8|43
1654787030000|2022-06-09 15:03:50|1073.5|1072|1073.1|1072.5|1073.5|1072.6|1073|1072|10
1654787040000|2022-06-09 15:04:00|1072.5|1071.9|1072.9|1071.9|1073.9|1073.1|1072.4|1071.7|21
1654787050000|2022-06-09 15:04:10|1072.7|1072.1|1073.1|1072.5|1073.2|1072.6|1072.7|1072.1|44
1654787060000|2022-06-09 15:04:20|1072.6|1072|1072|1071.4|1072.7|1072|1072|1071.4|34
1654787070000|2022-06-09 15:04:30|1072.6|1071.6|1072.2|1071.6|1072.8|1071.8|1072.2|1071.6|9
1654787080000|2022-06-09 15:04:40|1072.3|1071.7|1073.1|1072.5|1073.1|1072.5|1072.1|1071.5|9
1654787090000|2022-06-09 15:04:50|1072.8|1071.3|1072.6|1071.6|1072.8|1071.9|1072.5|1071.3|29
1654787100000|2022-06-09 15:05:00|1072.5|1071.9|1072.5|1071.9|1072.6|1072|1072.5|1071.9|13
1654787110000|2022-06-09 15:05:10|1072.6|1071.6|1071.8|1071.2|1072.8|1071.7|1071.8|1071|6
1654787120000|2022-06-09 15:05:20|1071.9|1071.3|1071.2|1070.6|1072|1071.3|1071.1|1070.5|11
1654787130000|2022-06-09 15:05:30|1071.3|1070.7|1070.9|1070.3|1071.8|1071.1|1070.9|1070.2|20
1654787140000|2022-06-09 15:05:40|1071.2|1070.2|1071.8|1070.8|1071.9|1070.9|1071.1|1070.2|6
1654787150000|2022-06-09 15:05:50|1071.7|1071.1|1072.1|1071.1|1072.1|1071.3|1071.7|1071|6
1654787160000|2022-06-09 15:06:00|1072.2|1071.5|1072.2|1071.6|1072.3|1071.7|1072.1|1071.3|9
1654787170000|2022-06-09 15:06:10|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|6
1654787180000|2022-06-09 15:06:20|1072.2|1071.6|1071.8|1071.2|1072.2|1071.6|1071.8|1071.2|4
1654787190000|2022-06-09 15:06:30|1071.9|1071.3|1073.2|1072.2|1073.2|1072.5|1071.9|1071.3|18
1654787200000|2022-06-09 15:06:40|1073.1|1072.5|1073.8|1073.2|1073.9|1073.3|1073.1|1072.2|11
1654787210000|2022-06-09 15:06:50|1074|1073|1074.2|1073.6|1074.2|1073.6|1073.8|1073|16
1654787220000|2022-06-09 15:07:00|1073.9|1073.3|1073.7|1073.1|1074|1073.3|1073.7|1072.9|20
1654787230000|2022-06-09 15:07:10|1073.9|1072.7|1073.8|1073.2|1073.9|1073.2|1073.8|1072.7|8
1654787240000|2022-06-09 15:07:20|1073.9|1073.3|1073.6|1073|1074.2|1073.6|1073.6|1072.7|13
1654787250000|2022-06-09 15:07:30|1073.9|1072.9|1074|1073.4|1074|1073.4|1073.8|1072.9|18
1654787260000|2022-06-09 15:07:40|1074.3|1073.7|1073.7|1073.1|1074.5|1073.9|1073.7|1073.1|43
1654787270000|2022-06-09 15:07:50|1073.6|1073|1073.8|1073.2|1074|1073.4|1073.6|1073|18
1654787280000|2022-06-09 15:08:00|1074.1|1073.5|1074.5|1073.9|1074.5|1073.9|1074.1|1073.3|18
1654787290000|2022-06-09 15:08:10|1074.2|1073.6|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|7
1654787300000|2022-06-09 15:08:20|1073.7|1073.1|1073.5|1072.5|1073.7|1073.1|1073.5|1072.5|7
1654787310000|2022-06-09 15:08:30|1073.2|1072.6|1071.9|1070.9|1073.3|1072.7|1071.7|1070.9|16
1654787320000|2022-06-09 15:08:40|1072|1071|1071.4|1070.8|1072|1071.1|1071.4|1070.7|5
1654787330000|2022-06-09 15:08:50|1071.7|1070.7|1071.1|1070.5|1071.7|1070.8|1070.9|1070.3|18
1654787340000|2022-06-09 15:09:00|1071.4|1070.4|1072.7|1071.7|1072.7|1071.7|1071.4|1070.4|11
1654787350000|2022-06-09 15:09:10|1072.5|1071.9|1072.7|1071.7|1072.7|1072|1072.3|1071.7|9
1654787360000|2022-06-09 15:09:20|1072.6|1072|1072.2|1071.6|1072.6|1072|1071.9|1071.2|9
1654787370000|2022-06-09 15:09:30|1072.1|1071.5|1072.7|1071.7|1072.7|1072|1072.1|1071.3|8
1654787380000|2022-06-09 15:09:40|1072.5|1071.9|1072.3|1071.7|1072.7|1071.9|1072.3|1071.7|10
1654787390000|2022-06-09 15:09:50|||||||||4
1654787400000|2022-06-09 15:10:00|1072.4|1071.8|1073.2|1072.2|1073.2|1072.2|1072.4|1071.7|29
1654787410000|2022-06-09 15:10:10|1073.1|1072.5|1073.5|1072.5|1073.5|1072.7|1073.1|1072.2|13
1654787420000|2022-06-09 15:10:20|1073.1|1072.3|1073.1|1072.5|1073.3|1072.5|1073.1|1072.3|16
1654787430000|2022-06-09 15:10:30|1073.2|1072.6|1073.7|1073.1|1074|1073.1|1073.2|1072.6|11
1654787440000|2022-06-09 15:10:40|1073.9|1072.9|1073.7|1072.7|1073.9|1073.1|1073.4|1072.7|3
1654787450000|2022-06-09 15:10:50|1073.3|1072.6|1073.2|1072.6|1073.3|1072.6|1073.2|1072.6|5
1654787460000|2022-06-09 15:11:00|1073|1072.4|1072.9|1072.3|1073.4|1072.6|1072.7|1072.1|18
1654787470000|2022-06-09 15:11:10|1072.8|1072.2|1072.9|1072.3|1073|1072.4|1072.7|1072|5
1654787480000|2022-06-09 15:11:20|1072.8|1072.2|1072.7|1072.1|1072.8|1072.2|1072.7|1072.1|2
1654787490000|2022-06-09 15:11:30|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|7
1654787500000|2022-06-09 15:11:40|1072.7|1072.1|1073.2|1072.2|1073.2|1072.4|1072.7|1072.1|8
1654787510000|2022-06-09 15:11:50|1073|1072.4|1072.7|1072.1|1073|1072.4|1072.7|1072.1|4
1654787520000|2022-06-09 15:12:00|1072.6|1072|1073.2|1072.2|1073.2|1072.2|1072.6|1072|7
1654787530000|2022-06-09 15:12:10|1073.4|1072.6|1073.4|1072.8|1073.4|1072.8|1073.3|1072.6|18
1654787540000|2022-06-09 15:12:20|1073.3|1072.7|1073.5|1072.5|1073.5|1072.7|1073.3|1072.5|1462
1654787550000|2022-06-09 15:12:30|1073.3|1072.7|1075.6|1075|1075.6|1075|1073.3|1072.7|42
1654787560000|2022-06-09 15:12:40|1075.7|1075.1|1075.4|1074.8|1075.7|1075.1|1075.3|1074.5|44
1654787570000|2022-06-09 15:12:50|1075.6|1074.6|1075.7|1074.7|1075.7|1074.9|1075.4|1074.2|16
1654787580000|2022-06-09 15:13:00|1075.5|1074.9|1075.4|1074.8|1075.6|1075|1075.4|1074.8|24
1654787590000|2022-06-09 15:13:10|1074.2|1073.6|1073.4|1072.8|1074.2|1073.6|1073.4|1072.8|21
1654787600000|2022-06-09 15:13:20|1073.8|1073|1074|1073|1074|1073|1073.8|1073|6
1654787610000|2022-06-09 15:13:30|1073.9|1073.3|1074|1073|1074.2|1073.3|1073.8|1072.9|8
1654787620000|2022-06-09 15:13:40|1073.8|1073.2|1073.4|1072.8|1074|1073.2|1073.4|1072.8|5
1654787630000|2022-06-09 15:13:50|1073.5|1072.9|1073.4|1072.8|1073.5|1072.9|1073.4|1072.8|2
1654787640000|2022-06-09 15:14:00|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|22
1654787650000|2022-06-09 15:14:10|1073.4|1072.4|1073.1|1072.1|1073.4|1072.5|1073.1|1072.1|6
1654787660000|2022-06-09 15:14:20|1073.4|1072.4|1072.9|1071.9|1073.4|1072.7|1072.9|1071.9|6
1654787670000|2022-06-09 15:14:30|1072.8|1072.2|1073.4|1072.8|1073.4|1072.8|1072.8|1071.9|10
1654787680000|2022-06-09 15:14:40|||||||||3
1654787690000|2022-06-09 15:14:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|6
1654787700000|2022-06-09 15:15:00|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|10
1654787710000|2022-06-09 15:15:10|||||||||10
1654787720000|2022-06-09 15:15:20|1073.1|1072.4|1073.4|1072.4|1073.4|1072.5|1072.9|1072.3|6
1654787730000|2022-06-09 15:15:30||1072.8||1072.8||1072.8||1072.8|3
1654787740000|2022-06-09 15:15:40|||||||||2
1654787750000|2022-06-09 15:15:50|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|17
1654787760000|2022-06-09 15:16:00|1073.4|1072.8|1073.5|1072.9|1073.5|1072.9|1073.4|1072.8|6
1654787770000|2022-06-09 15:16:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|15
1654787780000|2022-06-09 15:16:20|||||||||3
1654787790000|2022-06-09 15:16:30|1074|1073.4|1073.3|1072.7|1074.1|1073.4|1073.3|1072.6|8
1654787800000|2022-06-09 15:16:40|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|4
1654787810000|2022-06-09 15:16:50|1072.9|1071.9|1072.8|1072.2|1072.9|1072.2|1072.6|1071.8|11
1654787820000|2022-06-09 15:17:00|1072.9|1072.3|1072.9|1072.3|1073.5|1072.7|1072.9|1072.3|11
1654787830000|2022-06-09 15:17:10|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1
1654787840000|2022-06-09 15:17:20|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|3
1654787850000|2022-06-09 15:17:30|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|9
1654787860000|2022-06-09 15:17:40|1073.6|1072.6|1072.9|1072.3|1073.6|1072.8|1072.9|1072.3|22
1654787870000|2022-06-09 15:17:50|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|4
1654787880000|2022-06-09 15:18:00|1073.1|1072.5|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|6
1654787890000|2022-06-09 15:18:10|||||||||4
1654787900000|2022-06-09 15:18:20|1073.4|1072.8|1073.2|1072.6|1073.8|1072.9|1073.2|1072.4|4
1654787910000|2022-06-09 15:18:30|1073.1|1072.5|1073.1|1072.5|1073.4|1072.5|1073.1|1072.4|9
1654787920000|2022-06-09 15:18:40|1073.3|1072.3|1072.9|1072.3|1073.3|1072.3|1072.9|1072.1|2
1654787930000|2022-06-09 15:18:50|1072.6|1072|1072.9|1072.3|1073.4|1072.5|1072.4|1071.6|9
1654787940000|2022-06-09 15:19:00|1073.2|1072.2|1073.2|1072.2|1073.2|1072.5|1072.3|1071.4|22
1654787950000|2022-06-09 15:19:10|1072.9|1072.3|1072.6|1072|1072.9|1072.3|1072.6|1072|8
1654787960000|2022-06-09 15:19:20|1072.2|1071.6|1072.7|1072.1|1072.7|1072.1|1072.2|1071.6|10
1654787970000|2022-06-09 15:19:30|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|28
1654787980000|2022-06-09 15:19:40|1072.9|1072.3|1073.1|1072.1|1073.2|1072.3|1072.9|1072.1|33
1654787990000|2022-06-09 15:19:50|1073.2|1072.2|1072.7|1072.1|1073.2|1072.5|1072.7|1072.1|8
1654788000000|2022-06-09 15:20:00|1072.9|1072.3|1074.4|1073.8|1074.4|1073.8|1072.9|1072.3|16
1654788010000|2022-06-09 15:20:10|1074.5|1073.9|1074.5|1073.9|1074.7|1073.9|1074.4|1073.5|5
1654788020000|2022-06-09 15:20:20|1074.4|1073.8|1074.2|1073.2|1074.4|1073.8|1074.1|1073.2|7
1654788030000|2022-06-09 15:20:30|1073.9|1073.3|1073.2|1072.6|1073.9|1073.3|1073.1|1072.3|6
1654788040000|2022-06-09 15:20:40|1073.3|1072.3|1073.1|1072.5|1073.3|1072.5|1072.9|1072.1|5
1654788050000|2022-06-09 15:20:50|||||||||3
1654788060000|2022-06-09 15:21:00|1073.2|1072.6|1073.4|1072.8|1073.7|1072.8|1073.2|1072.6|8
1654788070000|2022-06-09 15:21:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|13
1654788080000|2022-06-09 15:21:20|1073.6|1073|1072.9|1072.3|1073.6|1073|1072.9|1072.3|19
1654788090000|2022-06-09 15:21:30|1072.7|1072.1|1072.9|1072.3|1072.9|1072.3|1072.4|1071.8|11
1654788100000|2022-06-09 15:21:40|||||||||4
1654788110000|2022-06-09 15:21:50|||||||||3
1654788120000|2022-06-09 15:22:00|1072.8|1072.2|1073.1|1072.5|1073.1|1072.5|1072.8|1072.2|8
1654788130000|2022-06-09 15:22:10|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|7
1654788140000|2022-06-09 15:22:20|1073.2|1072.2|1073.1|1072.5|1073.2|1072.5|1073.1|1072.2|3
1654788150000|2022-06-09 15:22:30|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|6
1654788160000|2022-06-09 15:22:40|1073.1|1072.5|1073.4|1072.8|1073.4|1072.8|1073.1|1072.5|10
1654788170000|2022-06-09 15:22:50|1073.3|1072.7|1073.3|1072.7|1073.4|1072.7|1073.3|1072.4|4
1654788180000|2022-06-09 15:23:00|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|20
1654788190000|2022-06-09 15:23:10|1073.8|1073.2|1073.8|1073.2|1074.4|1073.7|1073.8|1073.2|15
1654788200000|2022-06-09 15:23:20|1073.6|1073|1073.4|1072.8|1073.6|1073|1073.4|1072.8|5
1654788210000|2022-06-09 15:23:30|||||||||23
1654788220000|2022-06-09 15:23:40|1073.3|1072.7|1073.6|1073|1073.6|1073|1073.1|1072.2|15
1654788230000|2022-06-09 15:23:50|1073.5|1072.9|1073.3|1072.7|1073.5|1072.9|1073.3|1072.7|4
1654788240000|2022-06-09 15:24:00|1073.6|1073|1073.7|1073.1|1073.8|1073.1|1073.6|1072.8|4
1654788250000|2022-06-09 15:24:10|1074.4|1073.8|1074.4|1073.8|1074.6|1073.8|1074.4|1073.6|10
1654788260000|2022-06-09 15:24:20|1074.6|1073.6|1074.4|1073.8|1074.7|1073.9|1074.4|1073.6|14
1654788270000|2022-06-09 15:24:30|1074.5|1073.9|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|8
1654788280000|2022-06-09 15:24:40|1074.3|1073.7|1074.4|1073.8|1074.4|1073.8|1074.3|1073.7|5
1654788290000|2022-06-09 15:24:50|1074.3|1073.7|1073.8|1073.2|1074.4|1073.8|1073.8|1073.1|20
1654788300000|2022-06-09 15:25:00|1073.9|1073.3|1074.7|1074.1|1074.7|1074.1|1073.9|1073.3|12
1654788310000|2022-06-09 15:25:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|3
1654788320000|2022-06-09 15:25:20|1075.1|1074.1|1074.9|1074.3|1075.2|1074.3|1074.9|1074.1|4
1654788330000|2022-06-09 15:25:30|1075.1|1074.5|1075.5|1074.9|1075.5|1074.9|1075.1|1074.5|7
1654788340000|2022-06-09 15:25:40|1075.6|1075|1075.6|1075|1075.6|1075|1075.5|1074.9|4
1654788350000|2022-06-09 15:25:50|1075.3|1074.7|1075.2|1074.6|1075.7|1074.8|1075.2|1074.6|9
1654788360000|2022-06-09 15:26:00|1075.1|1074.5|1075|1074.4|1075.4|1074.6|1075|1074.4|3
1654788370000|2022-06-09 15:26:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|6
1654788380000|2022-06-09 15:26:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|5
1654788390000|2022-06-09 15:26:30|1074.9|1074.3|1074.3|1073.7|1074.9|1074.3|1074.2|1073.6|6
1654788400000|2022-06-09 15:26:40|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.3|1073.7|16
1654788410000|2022-06-09 15:26:50|1074.4|1073.8|1074.4|1073.8|1074.6|1073.8|1074.4|1073.6|5
1654788420000|2022-06-09 15:27:00|1074.7|1074.1|1074.6|1074|1074.7|1074.1|1074.5|1073.9|5
1654788430000|2022-06-09 15:27:10|1074.9|1074.3|1074.5|1073.9|1074.9|1074.3|1074.4|1073.8|6
1654788440000|2022-06-09 15:27:20|1074.8|1073.8|1074.6|1074|1074.8|1074|1074.6|1073.8|12
1654788450000|2022-06-09 15:27:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|10
1654788460000|2022-06-09 15:27:40|1074.9|1074.3|1074.6|1073.6|1075|1074.4|1074.6|1073.6|16
1654788470000|2022-06-09 15:27:50|1074.4|1073.8|1074|1073.4|1074.6|1073.9|1074|1073.4|4
1654788480000|2022-06-09 15:28:00|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|5
1654788490000|2022-06-09 15:28:10|1074.1|1073.1|1073.8|1072.8|1074.1|1073.3|1073.6|1072.8|8
1654788500000|2022-06-09 15:28:20|1073.7|1073.1|1073.8|1073.2|1073.9|1073.3|1073.6|1073|4
1654788510000|2022-06-09 15:28:30|1073.9|1073.3|1073.6|1073|1073.9|1073.3|1073.6|1073|22
1654788520000|2022-06-09 15:28:40|1073.8|1072.8|1073.6|1073|1074.1|1073.5|1073.6|1072.8|7
1654788530000|2022-06-09 15:28:50|1073.5|1072.9|1073.6|1073|1073.9|1073.2|1073.5|1072.7|13
1654788540000|2022-06-09 15:29:00|1073.8|1073.2|1074.3|1073.3|1074.3|1073.7|1073.8|1073.1|8
1654788550000|2022-06-09 15:29:10|1074.2|1073.2|1073.6|1073|1074.2|1073.3|1073.5|1072.8|4
1654788560000|2022-06-09 15:29:20|1073.9|1073.3|1074.2|1073.2|1074.2|1073.4|1073.8|1072.8|7
1654788570000|2022-06-09 15:29:30|1074.1|1073.1|1073.8|1073.2|1074.1|1073.3|1073.7|1072.9|6
1654788580000|2022-06-09 15:29:40|1073.9|1072.9|1073.5|1072.9|1073.9|1073|1073.5|1072.9|12
1654788590000|2022-06-09 15:29:50|1073.6|1073|1073.8|1073.2|1073.9|1073.2|1073.6|1072.9|5
1654788600000|2022-06-09 15:30:00|1073.9|1072.8|1074.1|1073.5|1074.1|1073.5|1073.9|1072.8|8
1654788610000|2022-06-09 15:30:10|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|4
1654788620000|2022-06-09 15:30:20|1074.2|1073.2|1073.9|1073.3|1074.2|1073.4|1073.9|1073.1|20
1654788630000|2022-06-09 15:30:30|1074.1|1073.1|1073.7|1073.1|1074.1|1073.3|1073.6|1073|6
1654788640000|2022-06-09 15:30:40|1073.9|1072.9|1074|1073|1074.1|1073.2|1073.8|1072.9|7
1654788650000|2022-06-09 15:30:50|1073.8|1073.2|1073.8|1073.2|1074.1|1073.3|1073.8|1073|5
1654788660000|2022-06-09 15:31:00|1073.9|1073.3|1073.8|1073.2|1073.9|1073.3|1073.8|1073.2|6
1654788670000|2022-06-09 15:31:10|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.6|1073|14
1654788680000|2022-06-09 15:31:20|1073.7|1073.1|1074|1073.4|1074.2|1073.4|1072.9|1072.3|25
1654788690000|2022-06-09 15:31:30|1074.1|1073.5|1074.1|1073.1|1074.3|1073.6|1074|1073.1|17
1654788700000|2022-06-09 15:31:40|1073.9|1073.3|1073.9|1073.3|1074.1|1073.3|1073.9|1073.1|2
1654788710000|2022-06-09 15:31:50|1073.6|1073|1073.7|1072.7|1073.9|1073.1|1073.5|1072.7|1
1654788720000|2022-06-09 15:32:00|1073.6|1073|1074.2|1073.6|1074.2|1073.6|1073.6|1073|8
1654788730000|2022-06-09 15:32:10|1074.4|1073.8|1074.3|1073.7|1074.5|1073.9|1074.3|1073.7|92
1654788740000|2022-06-09 15:32:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|3
1654788750000|2022-06-09 15:32:30|1074.3|1073.7|1074.7|1074.1|1074.7|1074.1|1074.3|1073.7|12
1654788760000|2022-06-09 15:32:40|1074.9|1073.9|1075|1074|1075|1074.3|1074.8|1073.9|4
1654788770000|2022-06-09 15:32:50|1074.8|1074.2|1075.5|1074.5|1075.5|1074.6|1074.8|1074.2|4
1654788780000|2022-06-09 15:33:00|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.1|1074.5|10
1654788790000|2022-06-09 15:33:10|1075.6|1074.6|1075.6|1074.6|1075.6|1074.8|1075.4|1074.6|3
1654788800000|2022-06-09 15:33:20|1075.4|1074.8|1075.3|1074.3|1075.5|1074.9|1075.3|1074.3|8
1654788810000|2022-06-09 15:33:30|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|6
1654788820000|2022-06-09 15:33:40|1074.8|1074.2|1074.4|1073.8|1074.8|1074.2|1074.4|1073.6|8
1654788830000|2022-06-09 15:33:50|1074.2|1073.6|1073.9|1073.3|1074.3|1073.6|1073.9|1073.3|12
1654788840000|2022-06-09 15:34:00|1073.8|1072.8|1073.4|1072.8|1073.8|1072.8|1073.4|1072.8|9
1654788850000|2022-06-09 15:34:10|1073.3|1072.7|1072.9|1072.3|1073.3|1072.7|1072.9|1072.2|4
1654788860000|2022-06-09 15:34:20|1073.3|1072.2|1072.9|1072.3|1073.3|1072.3|1072.9|1072.2|9
1654788870000|2022-06-09 15:34:30|||||||||6
1654788880000|2022-06-09 15:34:40|||||||||3
1654788890000|2022-06-09 15:34:50|1073.2|1072.2|1073.3|1072.3|1073.3|1072.3|1073.2|1072.2|5
1654788900000|2022-06-09 15:35:00|1073.1|1072.1|1073.2|1072.6|1073.3|1072.6|1072.9|1072.1|7
1654788910000|2022-06-09 15:35:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|12
1654788920000|2022-06-09 15:35:20|1073.7|1073.1|1073.8|1073.2|1073.9|1073.3|1073.7|1073.1|7
1654788930000|2022-06-09 15:35:30|1073.6|1073|1073.3|1072.7|1073.7|1073.1|1073.3|1072.6|7
1654788940000|2022-06-09 15:35:40|1073.4|1072.8|1073.9|1073.3|1073.9|1073.3|1073.4|1072.8|13
1654788950000|2022-06-09 15:35:50|1074|1073.4|1074|1073.4|1074.1|1073.5|1074|1073.4|7
1654788960000|2022-06-09 15:36:00|1073.9|1073.3|1073.1|1072.5|1073.9|1073.3|1073.1|1072.5|20
1654788970000|2022-06-09 15:36:10|1073.4|1072.8|1073.2|1072.6|1073.5|1072.8|1073.2|1072.5|51
1654788980000|2022-06-09 15:36:20|||||||||1
1654788990000|2022-06-09 15:36:30|1073.1|1072.5|1073.2|1072.6|1073.2|1072.6|1073.1|1072.5|9
1654789000000|2022-06-09 15:36:40|||||||||5
1654789010000|2022-06-09 15:36:50|1073.1|1072.5|1072.7|1072.1|1073.2|1072.6|1072.2|1071.6|47
1654789020000|2022-06-09 15:37:00|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|8
1654789030000|2022-06-09 15:37:10|1072.7|1072.1|1074|1073.4|1074.5|1073.5|1072.7|1072.1|18
1654789040000|2022-06-09 15:37:20|1073.9|1073.3|1074.3|1073.7|1074.3|1073.7|1073.9|1073.1|11
1654789050000|2022-06-09 15:37:30|1074.1|1073.5|1073.9|1073.3|1074.1|1073.5|1073.9|1073.1|13
1654789060000|2022-06-09 15:37:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|6
1654789070000|2022-06-09 15:37:50|1073.7|1073.1|1073.7|1073.1|1073.8|1073.2|1073.7|1073.1|7
1654789080000|2022-06-09 15:38:00|1073.8|1073.2|1073.9|1073.3|1074.3|1073.4|1073.8|1073.1|8
1654789090000|2022-06-09 15:38:10|||||||||7
1654789100000|2022-06-09 15:38:20|1074|1073|1074.1|1073.1|1074.1|1073.1|1074|1073|8
1654789110000|2022-06-09 15:38:30|1073.9|1073.3|1073.4|1072.8|1073.9|1073.3|1073.4|1072.6|10
1654789120000|2022-06-09 15:38:40|1073.6|1072.6|1073.8|1073.2|1074|1073.2|1073.3|1072.5|11
1654789130000|2022-06-09 15:38:50|1074|1073|1073.4|1072.8|1074|1073|1073.4|1072.8|6
1654789140000|2022-06-09 15:39:00|1073.5|1072.5|1073.1|1072.5|1073.5|1072.7|1073.1|1072.5|12
1654789150000|2022-06-09 15:39:10|1073.3|1072.7|1072.6|1072|1073.4|1072.8|1072.6|1071.8|18
1654789160000|2022-06-09 15:39:20|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|2
1654789170000|2022-06-09 15:39:30|1072.9|1071.9|1073.6|1072.6|1073.8|1072.9|1072.7|1071.9|28
1654789180000|2022-06-09 15:39:40|1073.8|1072.8|1073.3|1072.3|1073.8|1072.9|1073.3|1072.3|16
1654789190000|2022-06-09 15:39:50|1073.6|1072.6|1074.5|1073|1074.5|1073.3|1073.5|1072.6|5
1654789200000|2022-06-09 15:40:00|1074.3|1073.3|1075.6|1075|1075.6|1075|1074.3|1073|55
1654789210000|2022-06-09 15:40:10|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|8
1654789220000|2022-06-09 15:40:20|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|3
1654789230000|2022-06-09 15:40:30|1075.9|1075.3|1075.3|1074.7|1075.9|1075.3|1075.3|1074.7|15
1654789240000|2022-06-09 15:40:40|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1074.9|1074.3|11
1654789250000|2022-06-09 15:40:50|1075.4|1074.4|1075|1074.4|1075.4|1074.4|1075|1074.2|5
1654789260000|2022-06-09 15:41:00|1075.3|1074.7|1075.9|1075.3|1075.9|1075.3|1075.3|1074.7|12
1654789270000|2022-06-09 15:41:10|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|5
1654789280000|2022-06-09 15:41:20|1076.2|1075.6|1077.3|1076.3|1077.3|1076.3|1076.2|1075.6|30
1654789290000|2022-06-09 15:41:30|1077.1|1076.5|1078|1077.4|1078.1|1077.5|1077.1|1076.3|23
1654789300000|2022-06-09 15:41:40|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|12
1654789310000|2022-06-09 15:41:50|||||||||14
1654789320000|2022-06-09 15:42:00|1078.1|1077.5|1079.2|1078.2|1079.3|1078.6|1077.9|1077.3|617
1654789330000|2022-06-09 15:42:10|1079.3|1078.3|1080.3|1079.7|1080.5|1079.7|1079.3|1078.3|36
1654789340000|2022-06-09 15:42:20|1080.4|1079.8|1079.9|1078.9|1080.5|1079.8|1079.6|1078.9|5
1654789350000|2022-06-09 15:42:30|1079.7|1079.1|1080.3|1079.7|1080.4|1079.7|1079.5|1078.9|15
1654789360000|2022-06-09 15:42:40|1080.4|1079.8|1080.5|1079|1080.6|1079.9|1080.4|1079|16
1654789370000|2022-06-09 15:42:50|1080.3|1079.3|1080|1079|1080.5|1079.5|1080|1079|8
1654789380000|2022-06-09 15:43:00|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|13
1654789390000|2022-06-09 15:43:10|1079.8|1079.2|1079.8|1078.8|1079.8|1079.2|1079.7|1078.8|8
1654789400000|2022-06-09 15:43:20|1079.9|1078.9|1080.3|1079.7|1080.3|1079.7|1079.7|1078.9|12
1654789410000|2022-06-09 15:43:30|1080.6|1079.6|1080.6|1080|1080.6|1080|1080.3|1079.5|15
1654789420000|2022-06-09 15:43:40|1080.5|1079.9|1080.5|1079.9|1080.7|1079.9|1080.5|1079.7|3
1654789430000|2022-06-09 15:43:50|1080.6|1079.6|1079.6|1078.6|1080.6|1079.7|1079.2|1078.6|41
1654789440000|2022-06-09 15:44:00|1079.2|1078.8|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|9
1654789450000|2022-06-09 15:44:10|1079.3|1078.7|1079.5|1078.9|1079.5|1078.9|1079.3|1078.7|6
1654789460000|2022-06-09 15:44:20|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|4
1654789470000|2022-06-09 15:44:30|1079.8|1079.2|1080.3|1079.7|1080.5|1079.7|1079.8|1079.2|17
1654789480000|2022-06-09 15:44:40|1080.5|1079.5|1080.5|1079.9|1080.5|1079.9|1080.3|1079.5|5
1654789490000|2022-06-09 15:44:50|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|6
1654789500000|2022-06-09 15:45:00|1080.4|1079.8|1080.1|1079.5|1080.5|1079.9|1080.1|1079.5|13
1654789510000|2022-06-09 15:45:10|1080.3|1079.3|1080.3|1079.7|1080.6|1079.7|1080.2|1079.3|3
1654789520000|2022-06-09 15:45:20|1080.4|1079.8|1080.1|1079.5|1080.5|1079.9|1080.1|1079.3|8
1654789530000|2022-06-09 15:45:30|||||||||8
1654789540000|2022-06-09 15:45:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|4
1654789550000|2022-06-09 15:45:50|1080.5|1079.9|1080.8|1079.8|1080.8|1080|1080.5|1079.8|8
1654789560000|2022-06-09 15:46:00|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|18
1654789570000|2022-06-09 15:46:10|1080.7|1079.7|1080.4|1079.8|1080.7|1079.9|1080.4|1079.7|9
1654789580000|2022-06-09 15:46:20|1080.5|1079.9|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|7
1654789590000|2022-06-09 15:46:30|1080.6|1079.9|1080.5|1079.9|1080.6|1079.9|1080.4|1079.8|15
1654789600000|2022-06-09 15:46:40|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.6|1080|20
1654789610000|2022-06-09 15:46:50|1081.1|1080.5|1080.6|1080|1081.1|1080.5|1080.6|1080|58
1654789620000|2022-06-09 15:47:00|1080.5|1079.9|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|11
1654789630000|2022-06-09 15:47:10|1080.5|1079.9|1080.2|1079.6|1080.5|1079.9|1079.9|1079.3|11
1654789640000|2022-06-09 15:47:20|1080.4|1079.4|1080.2|1079.6|1080.4|1079.6|1079.9|1079.3|5
1654789650000|2022-06-09 15:47:30|1080.1|1079.5|1080.8|1079.8|1081.3|1080.5|1080.1|1079.4|47
1654789660000|2022-06-09 15:47:40|1080.6|1080|1080.6|1080|1080.7|1080.1|1080.6|1080|2
1654789670000|2022-06-09 15:47:50|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|3
1654789680000|2022-06-09 15:48:00|1080.8|1080.2|1080.5|1079.9|1081|1080.2|1080.5|1079.8|689
1654789690000|2022-06-09 15:48:10|1080.6|1080|1080.8|1079.8|1080.8|1080|1080.5|1079.8|8
1654789700000|2022-06-09 15:48:20|1080.4|1079.6|1079.9|1079.3|1080.4|1079.6|1079.9|1079.3|16
1654789710000|2022-06-09 15:48:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|13
1654789720000|2022-06-09 15:48:40|1079.8|1079.2|1080|1079.4|1080.4|1079.8|1079.8|1079.2|8
1654789730000|2022-06-09 15:48:50|||||||||3
1654789740000|2022-06-09 15:49:00|1080.1|1079.5|1080.4|1079.8|1080.4|1079.8|1080.1|1079.5|13
1654789750000|2022-06-09 15:49:10|1080.5|1079.9|1080.4|1079.8|1080.6|1080|1080.1|1079.3|4
1654789760000|2022-06-09 15:49:20|1080.3|1079.7|1080|1079.4|1080.3|1079.7|1080|1079.4|13
1654789770000|2022-06-09 15:49:30|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|9
1654789780000|2022-06-09 15:49:40|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|3
1654789790000|2022-06-09 15:49:50|1079.7|1079.1|1079.8|1079.2|1079.9|1079.3|1079.7|1079.1|3
1654789800000|2022-06-09 15:50:00|1079.9|1079.3|1080.3|1079.3|1080.3|1079.5|1079.8|1079.1|12
1654789810000|2022-06-09 15:50:10|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|4
1654789820000|2022-06-09 15:50:20|1080.2|1079.6|1080.2|1079.2|1080.2|1079.6|1079.9|1079.1|23
1654789830000|2022-06-09 15:50:30|1079.9|1079.3|1079.6|1079|1080.1|1079.3|1079.6|1079|14
1654789840000|2022-06-09 15:50:40|1079.8|1078.8|1079.9|1079.3|1079.9|1079.3|1079.5|1078.8|15
1654789850000|2022-06-09 15:50:50|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.5|1078.9|8
1654789860000|2022-06-09 15:51:00|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|6
1654789870000|2022-06-09 15:51:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|10
1654789880000|2022-06-09 15:51:20|||||||||2
1654789890000|2022-06-09 15:51:30|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|7
1654789900000|2022-06-09 15:51:40|1080.3|1079.7|1080.5|1079.9|1080.6|1080|1080.3|1079.7|14
1654789910000|2022-06-09 15:51:50|1080.6|1080|1079.6|1079|1080.6|1080|1079.6|1079|7
1654789920000|2022-06-09 15:52:00|1079.9|1079.3|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|8
1654789930000|2022-06-09 15:52:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|7
1654789940000|2022-06-09 15:52:20|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.3|1079.7|4
1654789950000|2022-06-09 15:52:30|1080.9|1080.3|1080.8|1079.8|1080.9|1080.3|1080.6|1079.8|12
1654789960000|2022-06-09 15:52:40|1080.6|1080|1080.4|1079.8|1080.7|1080|1080.4|1079.7|2
1654789970000|2022-06-09 15:52:50|1080.8|1079.9|1080.9|1079.9|1080.9|1079.9|1080.8|1079.9|5
1654789980000|2022-06-09 15:53:00|1080.8|1080.2|1080.9|1079.9|1080.9|1080.2|1080.5|1079.9|13
1654789990000|2022-06-09 15:53:10|1080.7|1080.1|1080.9|1079.9|1081|1080.3|1080.6|1079.9|7
1654790000000|2022-06-09 15:53:20|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|4
1654790010000|2022-06-09 15:53:30|1080.4|1079.8|1079.7|1079.1|1080.5|1079.9|1079.7|1079.1|13
1654790020000|2022-06-09 15:53:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|4
1654790030000|2022-06-09 15:53:50|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|10
1654790040000|2022-06-09 15:54:00|1079.8|1079.2|1080.3|1079.3|1080.3|1079.3|1079.5|1078.8|32
1654790050000|2022-06-09 15:54:10|1080.1|1079.5|1080.3|1079.7|1080.3|1079.7|1080.1|1079.3|5
1654790060000|2022-06-09 15:54:20|1080.5|1079.5|1080.3|1079.7|1080.5|1079.7|1080.3|1079.5|4
1654790070000|2022-06-09 15:54:30|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|14
1654790080000|2022-06-09 15:54:40|1080.3|1079.7|1080.1|1079.5|1080.4|1079.8|1080.1|1079.5|14
1654790090000|2022-06-09 15:54:50|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|14
1654790100000|2022-06-09 15:55:00|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080|1079.4|8
1654790110000|2022-06-09 15:55:10|||||||||6
1654790120000|2022-06-09 15:55:20|1080.1|1079.5|1080.3|1079.7|1080.4|1079.8|1080.1|1079.5|8
1654790130000|2022-06-09 15:55:30|1080.4|1079.8|1080.3|1079.7|1080.7|1080.1|1080.2|1079.6|33
1654790140000|2022-06-09 15:55:40|1080.4|1079.8|1080.6|1079.6|1080.6|1079.8|1080.4|1079.6|3
1654790150000|2022-06-09 15:55:50|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|19
1654790160000|2022-06-09 15:56:00|1080.6|1080|1080.6|1080|1080.8|1080.1|1080.6|1079.8|7
1654790170000|2022-06-09 15:56:10|1080.4|1079.8|1080.6|1080|1080.7|1080.1|1080.3|1079.5|26
1654790180000|2022-06-09 15:56:20|1080.7|1080.1|1080.4|1079.8|1080.7|1080.1|1080.4|1079.8|6
1654790190000|2022-06-09 15:56:30|1080.3|1079.3|1079.9|1079.3|1080.4|1079.7|1079.9|1079.3|67
1654790200000|2022-06-09 15:56:40|1080|1079.4|1079.9|1079.3|1080.2|1079.4|1079.9|1079.2|7
1654790210000|2022-06-09 15:56:50|1080|1079.4|1079.2|1078.6|1080|1079.4|1078.9|1078.3|16
1654790220000|2022-06-09 15:57:00|1078.8|1078.2|1079.4|1078.4|1079.7|1079.1|1078.8|1078.2|25
1654790230000|2022-06-09 15:57:10|1079.1|1078.5|1079.2|1078.6|1079.5|1078.9|1079.1|1078.5|7
1654790240000|2022-06-09 15:57:20|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|4
1654790250000|2022-06-09 15:57:30|1079.5|1078.9|1078.8|1078.2|1079.5|1078.9|1078.8|1078.2|7
1654790260000|2022-06-09 15:57:40|1079|1078.4|1078.7|1078.1|1079|1078.4|1078.7|1078.1|9
1654790270000|2022-06-09 15:57:50|1079|1078.4|1078.7|1078.1|1079|1078.4|1078.7|1078.1|4
1654790280000|2022-06-09 15:58:00|1078.9|1077.9|1078.4|1077.8|1078.9|1078.1|1078.4|1077.8|9
1654790290000|2022-06-09 15:58:10|1078.2|1077.6|1078.3|1077.7|1078.5|1077.9|1078|1077.4|10
1654790300000|2022-06-09 15:58:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|2
1654790310000|2022-06-09 15:58:30|||||||||9
1654790320000|2022-06-09 15:58:40|||||||||4
1654790330000|2022-06-09 15:58:50|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|3
1654790340000|2022-06-09 15:59:00|||||||||7
1654790350000|2022-06-09 15:59:10|1078.8|1077.8|1078.7|1078.1|1078.8|1078.1|1078.7|1077.8|8
1654790360000|2022-06-09 15:59:20|||||||||4
1654790370000|2022-06-09 15:59:30|||||||||5
1654790380000|2022-06-09 15:59:40|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|4
1654790390000|2022-06-09 15:59:50|1079.4|1078.8|1079.4|1078.8|1079.7|1079.1|1079.4|1078.8|15
1654790400000|2022-06-09 16:00:00|1079.5|1078.9|1079|1078.4|1079.5|1078.9|1079|1078.4|9
1654790410000|2022-06-09 16:00:10|1079.1|1078.5|1079.6|1078.6|1079.6|1078.6|1079|1078.4|5
1654790420000|2022-06-09 16:00:20|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|2
1654790430000|2022-06-09 16:00:30|1079.4|1078.8|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|12
1654790440000|2022-06-09 16:00:40|1079.1|1078.5|1079.2|1078.6|1079.3|1078.6|1079|1078.3|18
1654790450000|2022-06-09 16:00:50|1079.1|1078.5|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|9
1654790460000|2022-06-09 16:01:00|||||||||5
1654790470000|2022-06-09 16:01:10|||||||||7
1654790480000|2022-06-09 16:01:20|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|11
1654790490000|2022-06-09 16:01:30|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|5
1654790500000|2022-06-09 16:01:40|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|5
1654790510000|2022-06-09 16:01:50|1079.1|1078.5|1078.2|1077.6|1079.2|1078.6|1078.2|1077.6|11
1654790520000|2022-06-09 16:02:00|1078.6|1078|1078.3|1077.7|1078.8|1078|1078.3|1077.7|7
1654790530000|2022-06-09 16:02:10|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078|1077.4|6
1654790540000|2022-06-09 16:02:20|1077.6|1077|1076.8|1076.2|1077.6|1077|1076.8|1076.2|20
1654790550000|2022-06-09 16:02:30|1076.7|1076.1|1076.5|1075.9|1076.7|1076.1|1076.5|1075.9|36
1654790560000|2022-06-09 16:02:40|1076.6|1076|1076.8|1075.8|1076.8|1076|1076.6|1075.8|5
1654790570000|2022-06-09 16:02:50|1076.6|1076|1077.1|1076.1|1077.1|1076.4|1076.6|1075.8|5
1654790580000|2022-06-09 16:03:00|1076.7|1075.9|1076.6|1076|1076.9|1076.1|1076.6|1075.9|6
1654790590000|2022-06-09 16:03:10|1077.1|1076.1|1077.2|1076.2|1077.2|1076.2|1076.8|1076|5
1654790600000|2022-06-09 16:03:20|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1077|1076.2|4
1654790610000|2022-06-09 16:03:30|1077.1|1076.1|1077|1076.4|1077.1|1076.4|1076.9|1076.1|6
1654790620000|2022-06-09 16:03:40|1076.8|1075.8|1076.6|1075.6|1076.8|1076.1|1076.5|1075.6|7
1654790630000|2022-06-09 16:03:50|1076.4|1075.4|1076.1|1075.5|1076.5|1075.8|1076.1|1075.3|2
1654790640000|2022-06-09 16:04:00|1076.2|1075.6|1076.5|1075.9|1076.5|1075.9|1076.2|1075.5|16
1654790650000|2022-06-09 16:04:10|1076.7|1075.7|1076.5|1075.9|1076.7|1075.9|1076.5|1075.7|5
1654790660000|2022-06-09 16:04:20|1076.6|1076|1076.5|1075.9|1076.6|1076|1076.5|1075.9|1
1654790670000|2022-06-09 16:04:30|1076.4|1075.8|1076.6|1076|1076.6|1076|1076.2|1075.4|11
1654790680000|2022-06-09 16:04:40|1076.7|1076.1|1076.9|1075.9|1076.9|1076.1|1076.7|1075.9|5
1654790690000|2022-06-09 16:04:50|1076.7|1076.1|1076.8|1075.8|1076.9|1076.1|1076.2|1075.3|23
1654790700000|2022-06-09 16:05:00|1076.6|1076|1077.2|1076.6|1077.2|1076.6|1076.6|1075.8|9
1654790710000|2022-06-09 16:05:10|1077.1|1076.2|1077.3|1076.3|1077.3|1076.5|1077.1|1076.2|17
1654790720000|2022-06-09 16:05:20|1077.2|1076.2|1077.5|1076.9|1078|1077.3|1077.2|1076.2|56
1654790730000|2022-06-09 16:05:30|1078|1077|1077.8|1077.2|1078|1077.4|1077.4|1076.7|61
1654790740000|2022-06-09 16:05:40|1077.7|1077.1|1079|1078.4|1079.2|1078.4|1077.7|1077.1|7
1654790750000|2022-06-09 16:05:50|1079.2|1078.6|1079.2|1078.6|1079.4|1078.6|1079.1|1078.3|7
1654790760000|2022-06-09 16:06:00|1079.1|1078.5|1078.6|1078|1079.1|1078.5|1078.6|1077.9|12
1654790770000|2022-06-09 16:06:10|1078.5|1077.5|1078.8|1077.8|1078.8|1077.8|1078.1|1077.2|14
1654790780000|2022-06-09 16:06:20|1078.6|1077.6|1079.8|1078.3|1079.8|1078.8|1078.4|1077.3|8
1654790790000|2022-06-09 16:06:30|1079.6|1078.6|1079.7|1078.7|1079.8|1078.7|1079.1|1078|8
1654790800000|2022-06-09 16:06:40|1079.6|1078.6|1079.7|1079.1|1079.7|1079.1|1079.5|1078.5|13
1654790810000|2022-06-09 16:06:50|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|8
1654790820000|2022-06-09 16:07:00|1079.7|1079.1|1079.2|1078.6|1079.8|1079.2|1079.1|1078.5|17
1654790830000|2022-06-09 16:07:10|1079.3|1078.7|1079.2|1078.6|1079.5|1078.7|1079.1|1078.3|10
1654790840000|2022-06-09 16:07:20|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|7
1654790850000|2022-06-09 16:07:30|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.5|20
1654790860000|2022-06-09 16:07:40|1079.7|1078.7|1079.7|1079.1|1079.8|1079.2|1079.7|1078.7|11
1654790870000|2022-06-09 16:07:50|1079.6|1079|1079.8|1078.8|1079.8|1079|1079.6|1078.8|9
1654790880000|2022-06-09 16:08:00|1079.7|1079.1|1080.3|1079.7|1080.5|1079.7|1079.7|1079.1|15
1654790890000|2022-06-09 16:08:10|1080.4|1079.8|1080.3|1079.7|1080.8|1080|1080.1|1079.4|62
1654790900000|2022-06-09 16:08:20|1080.5|1079.5|1080.1|1079.5|1080.5|1079.5|1079.8|1079|10
1654790910000|2022-06-09 16:08:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|20
1654790920000|2022-06-09 16:08:40|1080.3|1079.7|1080.6|1080|1080.6|1080|1080.2|1079.6|13
1654790930000|2022-06-09 16:08:50|1080.8|1079.8|1080.7|1079.7|1080.8|1079.8|1080.7|1079.7|7
1654790940000|2022-06-09 16:09:00|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|9
1654790950000|2022-06-09 16:09:10|1080.9|1080.3|1080.9|1080.3|1081.4|1080.7|1080.8|1080.2|13
1654790960000|2022-06-09 16:09:20|1080.8|1080.2|1082.1|1081.5|1082.1|1081.5|1080.8|1080.2|12
1654790970000|2022-06-09 16:09:30|1082.2|1081.6|1082.3|1081.7|1082.4|1081.8|1082.2|1081.6|8
1654790980000|2022-06-09 16:09:40|1082.5|1081.9|1082.7|1082.1|1083.3|1082.5|1082.5|1081.9|24
1654790990000|2022-06-09 16:09:50|1082.8|1082.2|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|23
1654791000000|2022-06-09 16:10:00|1083|1082.4|1083.5|1082.9|1083.5|1082.9|1083|1082.4|21
1654791010000|2022-06-09 16:10:10|1083.4|1082.8|1083.9|1083.3|1084.1|1083.5|1083.4|1082.8|16
1654791020000|2022-06-09 16:10:20|1084|1083.4|1084.1|1083.5|1084.3|1083.7|1083.9|1083.3|33
1654791030000|2022-06-09 16:10:30|1084|1083.4|1083.8|1083.2|1084.2|1083.4|1083.8|1082.9|15
1654791040000|2022-06-09 16:10:40|1084|1083|1083.5|1082.9|1084|1083.1|1083.5|1082.9|14
1654791050000|2022-06-09 16:10:50|1083.9|1083.2|1083.5|1082.9|1083.9|1083.2|1083.5|1082.9|11
1654791060000|2022-06-09 16:11:00|1083.4|1082.8|1082.8|1082.2|1083.5|1082.9|1082.8|1082.1|17
1654791070000|2022-06-09 16:11:10|1083.1|1082.5|1083.2|1082.6|1083.5|1082.7|1083.1|1082.4|16
1654791080000|2022-06-09 16:11:20|1083.4|1082.8|1082.8|1082.2|1083.5|1082.9|1082.8|1082.2|14
1654791090000|2022-06-09 16:11:30|1082.9|1082.3|1083.1|1082.5|1083.1|1082.5|1082.8|1082.2|7
1654791100000|2022-06-09 16:11:40|1083.3|1082.3|1082.9|1082.3|1083.3|1082.7|1082.9|1082.3|9
1654791110000|2022-06-09 16:11:50|1083|1082.4|1082.8|1082.2|1083.1|1082.5|1082.8|1082.2|11
1654791120000|2022-06-09 16:12:00|1083.2|1082.3|1083.1|1082.5|1083.2|1082.5|1082.9|1082.2|11
1654791130000|2022-06-09 16:12:10|1083|1082.4|1082.2|1081.6|1083|1082.4|1082.2|1081.6|24
1654791140000|2022-06-09 16:12:20|1082.3|1081.7|1082|1081.4|1082.3|1081.7|1082|1081.4|5
1654791150000|2022-06-09 16:12:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|8
1654791160000|2022-06-09 16:12:40|1082.4|1081.8|1082.1|1081.5|1083.1|1082.2|1082.1|1081.5|13
1654791170000|2022-06-09 16:12:50|1082|1081.4|1082.5|1081.9|1082.5|1081.9|1081.5|1080.9|8
1654791180000|2022-06-09 16:13:00|1082.8|1082.2|1083.8|1083.2|1083.8|1083.2|1082.8|1082.2|39
1654791190000|2022-06-09 16:13:10|1083.7|1083.1|1084|1083.4|1084|1083.4|1083.7|1083.1|10
1654791200000|2022-06-09 16:13:20|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.8|1083.2|26
1654791210000|2022-06-09 16:13:30|1084.3|1083.7|1083.6|1083|1084.3|1083.7|1083.6|1083|32
1654791220000|2022-06-09 16:13:40|1083.4|1082.8|1083.1|1082.5|1083.7|1082.9|1083.1|1082.3|10
1654791230000|2022-06-09 16:13:50|1083.2|1082.6|1083.6|1083|1083.8|1083.1|1083.2|1082.6|20
1654791240000|2022-06-09 16:14:00|1084.1|1083.1|1083.6|1083|1084.1|1083.2|1083.6|1083|24
1654791250000|2022-06-09 16:14:10|1083.7|1083.1|1083.5|1082.9|1083.7|1083.1|1083.5|1082.9|10
1654791260000|2022-06-09 16:14:20|1083.6|1083|1083.8|1083.2|1084.1|1083.4|1083.6|1082.9|21
1654791270000|2022-06-09 16:14:30|1083.9|1082.9|1083.8|1082.8|1083.9|1083.2|1083.5|1082.8|22
1654791280000|2022-06-09 16:14:40|1083.7|1083.1|1083.8|1083.2|1084.2|1083.6|1083.7|1083.1|7
1654791290000|2022-06-09 16:14:50|1083.6|1083|1083.6|1083|1083.7|1083.1|1083.6|1083|7
1654791300000|2022-06-09 16:15:00|1083.8|1082.8|1084.1|1083.5|1084.3|1083.5|1083.6|1082.8|15
1654791310000|2022-06-09 16:15:10|1084.3|1083.3|1084.2|1083.6|1084.3|1083.6|1084|1083.3|6
1654791320000|2022-06-09 16:15:20|1084.1|1083.5|1083.8|1083.2|1084.1|1083.5|1083.8|1083.2|11
1654791330000|2022-06-09 16:15:30|||||||||6
1654791340000|2022-06-09 16:15:40|1084.2|1083.6|1083.3|1082.7|1084.2|1083.6|1083.3|1082.7|24
1654791350000|2022-06-09 16:15:50|1083|1082.4|1083|1082.4|1083|1082.4|1082.5|1081.9|23
1654791360000|2022-06-09 16:16:00|1083.1|1082.5|1083|1082.4|1083.2|1082.6|1082.8|1082.2|11
1654791370000|2022-06-09 16:16:10|1083.1|1082.5|1083.3|1082.7|1083.3|1082.7|1083.1|1082.5|5
1654791380000|2022-06-09 16:16:20|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|5
1654791390000|2022-06-09 16:16:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|5
1654791400000|2022-06-09 16:16:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|14
1654791410000|2022-06-09 16:16:50|1083.7|1083.1|1082.5|1081.9|1083.7|1083.1|1082.5|1081.9|7
1654791420000|2022-06-09 16:17:00|1082.3|1081.3|1082.7|1081.7|1082.9|1082|1082.1|1081.3|10
1654791430000|2022-06-09 16:17:10|1082.5|1081.9|1082.1|1081.5|1082.9|1082|1082.1|1081.5|7
1654791440000|2022-06-09 16:17:20|1081.7|1081.1|1081.1|1080.5|1081.7|1081.1|1081|1080.2|22
1654791450000|2022-06-09 16:17:30|1081.2|1080.2|1080.8|1080.2|1081.2|1080.2|1080.5|1079.8|19
1654791460000|2022-06-09 16:17:40|1081.2|1080.1|1080.3|1079.7|1081.2|1080.2|1080.3|1079.7|24
1654791470000|2022-06-09 16:17:50|1080.4|1079.8|1081.4|1080.8|1081.6|1081|1080.4|1079.8|50
1654791480000|2022-06-09 16:18:00|1081.5|1080.9|1082.6|1082|1082.7|1082.1|1081.5|1080.9|12
1654791490000|2022-06-09 16:18:10|1082.8|1081.8|1082.6|1082|1082.8|1082.2|1082.6|1081.8|6
1654791500000|2022-06-09 16:18:20|1082.7|1082.1|1082.9|1081.9|1083|1082.2|1082.5|1081.9|13
1654791510000|2022-06-09 16:18:30|1082.8|1081.8|1082.8|1082.2|1082.9|1082.3|1082.8|1081.8|8
1654791520000|2022-06-09 16:18:40|1082.6|1082|1082.3|1081.7|1082.6|1082|1082.3|1081.7|6
1654791530000|2022-06-09 16:18:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|3
1654791540000|2022-06-09 16:19:00|1082.4|1081.4|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|6
1654791550000|2022-06-09 16:19:10|1082.4|1081.4|1081.5|1080.9|1082.4|1081.4|1081.5|1080.9|9
1654791560000|2022-06-09 16:19:20|1081.6|1081|1082|1081.4|1082|1081.4|1081.6|1080.8|5
1654791570000|2022-06-09 16:19:30|1082.1|1081.5|1082|1081.4|1082.2|1081.6|1082|1081|20
1654791580000|2022-06-09 16:19:40|1082.2|1081.6|1082.3|1081.3|1082.5|1081.7|1082.2|1081.3|5
1654791590000|2022-06-09 16:19:50|1081.9|1081.4|1082|1081.4|1082|1081.4|1081.9|1081.4|3
1654791600000|2022-06-09 16:20:00|1082.4|1081.8|1082.2|1081.6|1082.5|1081.8|1082.2|1081.5|7
1654791610000|2022-06-09 16:20:10|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|6
1654791620000|2022-06-09 16:20:20|1082.3|1081.7|1082.8|1082.2|1083|1082.3|1082.3|1081.7|8
1654791630000|2022-06-09 16:20:30|1082.7|1082.1|1082|1081|1082.9|1082.1|1081.6|1080.9|34
1654791640000|2022-06-09 16:20:40|1081.8|1081.2|1082.5|1081.5|1082.8|1082|1081.8|1081.1|11
1654791650000|2022-06-09 16:20:50|1082.4|1081.4|1081.9|1081.3|1082.4|1081.7|1081.7|1080.9|3
1654791660000|2022-06-09 16:21:00|1082.1|1081.5|1082.3|1081.7|1082.5|1081.7|1082.1|1081.5|9
1654791670000|2022-06-09 16:21:10|1082.5|1081.9|1082.1|1081.5|1082.5|1081.9|1082.1|1081.4|19
1654791680000|2022-06-09 16:21:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|9
1654791690000|2022-06-09 16:21:30|||||||||7
1654791700000|2022-06-09 16:21:40|1081.8|1081.2|1082.1|1081.1|1082.1|1081.2|1081.8|1081.1|6
1654791710000|2022-06-09 16:21:50|1081.8|1081.2|1082.3|1081.7|1082.3|1081.7|1081.8|1081|7
1654791720000|2022-06-09 16:22:00|1082.2|1081.6|1081.7|1081.1|1082.2|1081.6|1081.7|1081.1|12
1654791730000|2022-06-09 16:22:10|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|8
1654791740000|2022-06-09 16:22:20|1082.1|1081.5|1082.2|1081.2|1082.2|1081.6|1082|1081.2|12
1654791750000|2022-06-09 16:22:30|1082.3|1081.3|1082|1081.4|1082.3|1081.5|1082|1081.3|4
1654791760000|2022-06-09 16:22:40|1081.9|1081.3|1082.1|1081.5|1082.1|1081.5|1081.9|1081.3|15
1654791770000|2022-06-09 16:22:50|1082.2|1081.6|1082.3|1081.7|1082.8|1082|1082.2|1081.4|22
1654791780000|2022-06-09 16:23:00|1082.6|1081.6|1082.4|1081.8|1082.6|1081.9|1082.4|1081.6|18
1654791790000|2022-06-09 16:23:10|1082.3|1081.7|1082.2|1081.6|1082.5|1081.9|1082.2|1081.6|5
1654791800000|2022-06-09 16:23:20|1082.5|1081.9|1083|1082.4|1083|1082.4|1082.5|1081.7|7
1654791810000|2022-06-09 16:23:30|1082.7|1082.1|1082.8|1082.2|1082.9|1082.3|1082.7|1082.1|24
1654791820000|2022-06-09 16:23:40|1083|1082|1082.9|1082.3|1083|1082.3|1082.7|1082|6
1654791830000|2022-06-09 16:23:50|1083.1|1082.1|1082.3|1081.3|1083.1|1082.1|1081.9|1081.2|6
1654791840000|2022-06-09 16:24:00|1082.1|1081.7|1082.2|1081.2|1082.3|1081.7|1081.9|1081.2|9
1654791850000|2022-06-09 16:24:10|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.7|1081.1|14
1654791860000|2022-06-09 16:24:20|1082.1|1081.5|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|6
1654791870000|2022-06-09 16:24:30|1082.8|1081.8|1082.7|1082.1|1083|1082.4|1082.7|1081.7|25
1654791880000|2022-06-09 16:24:40|1082.6|1082|1082.2|1081.6|1082.7|1082.1|1082.2|1081.6|11
1654791890000|2022-06-09 16:24:50|||||||||23
1654791900000|2022-06-09 16:25:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|23
1654791910000|2022-06-09 16:25:10|1082.8|1081.8|1082.2|1081.6|1082.8|1081.8|1082.2|1081.6|4
1654791920000|2022-06-09 16:25:20|1082.1|1081.5|1082.3|1081.3|1082.4|1081.5|1082|1081.3|2
1654791930000|2022-06-09 16:25:30|1082.4|1081.4|1082.2|1081.2|1082.4|1081.7|1081.8|1081.1|9
1654791940000|2022-06-09 16:25:40|1082.1|1081.1|1082.2|1081.6|1082.2|1081.6|1082.1|1081.1|3
1654791950000|2022-06-09 16:25:50|||||||||1
1654791960000|2022-06-09 16:26:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|9
1654791970000|2022-06-09 16:26:10|1082.4|1081.4|1082.1|1081.1|1082.4|1081.6|1081.7|1081.1|13
1654791980000|2022-06-09 16:26:20|1082|1081.4|1081.8|1081.2|1082.1|1081.4|1081.8|1081|2
1654791990000|2022-06-09 16:26:30|1082.1|1081.1|1082.1|1081.5|1082.2|1081.5|1082|1081.1|14
1654792000000|2022-06-09 16:26:40|1082.4|1081.4|1082.3|1081.7|1082.4|1081.7|1082.2|1081.4|17
1654792010000|2022-06-09 16:26:50|1082.2|1081.6|1081.7|1081.1|1082.2|1081.6|1081.7|1081.1|5
1654792020000|2022-06-09 16:27:00|1081.8|1081.2|1081.9|1081.3|1082.2|1081.4|1081.8|1081.1|8
1654792030000|2022-06-09 16:27:10|1082.2|1081.2|1081.3|1080.7|1082.2|1081.3|1081.1|1080.5|23
1654792040000|2022-06-09 16:27:20|1081.7|1080.5|1081.5|1080.9|1081.7|1080.9|1081.3|1080.5|5
1654792050000|2022-06-09 16:27:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|7
1654792060000|2022-06-09 16:27:40|1081.5|1080.9|1082.3|1081.7|1082.3|1081.7|1081.5|1080.9|3
1654792070000|2022-06-09 16:27:50|1082.5|1081.9|1083|1082.4|1083|1082.4|1082.5|1081.9|9
1654792080000|2022-06-09 16:28:00|1083.1|1082.5|1082.7|1082.1|1083.3|1082.6|1082.7|1082.1|15
1654792090000|2022-06-09 16:28:10|1082.2|1081.6|1082.2|1081.6|1082.5|1081.9|1082.2|1081.4|7
1654792100000|2022-06-09 16:28:20|1082.1|1081.5|1081.7|1081.1|1082.2|1081.6|1081.7|1081.1|6
1654792110000|2022-06-09 16:28:30|1081.8|1081.2|1081.7|1081.1|1082|1081.2|1081.6|1080.9|21
1654792120000|2022-06-09 16:28:40|1081.6|1081|1081.2|1080.6|1081.7|1081|1081.2|1080.6|9
1654792130000|2022-06-09 16:28:50|1081.1|1080.5|1080.7|1080.1|1081.2|1080.6|1080.7|1080.1|9
1654792140000|2022-06-09 16:29:00|1080.8|1080.2|1081.3|1080.7|1081.3|1080.7|1080.8|1080|11
1654792150000|2022-06-09 16:29:10|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|5
1654792160000|2022-06-09 16:29:20|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|2
1654792170000|2022-06-09 16:29:30|1081.1|1080.5|1081.1|1080.5|1081.3|1080.7|1081.1|1080.5|18
1654792180000|2022-06-09 16:29:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|5
1654792190000|2022-06-09 16:29:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|14
1654792200000|2022-06-09 16:30:00|1080.4|1079.8|1080.9|1079.9|1080.9|1080.1|1080.2|1079.6|11
1654792210000|2022-06-09 16:30:10|1080.7|1080.1|1080.7|1080.1|1080.9|1080.2|1080.6|1079.9|6
1654792220000|2022-06-09 16:30:20|||||||||15
1654792230000|2022-06-09 16:30:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|8
1654792240000|2022-06-09 16:30:40|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|4
1654792250000|2022-06-09 16:30:50|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|8
1654792260000|2022-06-09 16:31:00|||||||||5
1654792270000|2022-06-09 16:31:10|||||||||2
1654792280000|2022-06-09 16:31:20|1080.6|1080|1081.3|1080.7|1081.5|1080.7|1080.6|1080|12
1654792290000|2022-06-09 16:31:30|1081.4|1080.8|1081.3|1080.7|1081.6|1081|1081.3|1080.7|18
1654792300000|2022-06-09 16:31:40|1081.5|1080.5|1081.3|1080.7|1081.5|1080.7|1081.2|1080.5|7
1654792310000|2022-06-09 16:31:50|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|2
1654792320000|2022-06-09 16:32:00|1081.3|1080.7|1080.9|1080.3|1081.3|1080.7|1080.9|1080.3|10
1654792330000|2022-06-09 16:32:10|||||||||16
1654792340000|2022-06-09 16:32:20|1080.8|1080.2|1080.9|1080.3|1080.9|1080.3|1080.8|1080.2|4
1654792350000|2022-06-09 16:32:30|1081|1080.4|1081.3|1080.7|1081.4|1080.7|1081|1080.4|7
1654792360000|2022-06-09 16:32:40|1081.5|1080.9|1081.2|1080.6|1081.5|1080.9|1081.2|1080.5|6
1654792370000|2022-06-09 16:32:50|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|7
1654792380000|2022-06-09 16:33:00|||||||||6
1654792390000|2022-06-09 16:33:10|1080.7|1080.1|1081.3|1080.3|1081.3|1080.5|1080.7|1080.1|9
1654792400000|2022-06-09 16:33:20|1081.1|1080.5|1081.3|1080.3|1081.4|1080.6|1081.1|1080.3|1
1654792410000|2022-06-09 16:33:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|29
1654792420000|2022-06-09 16:33:40|1081.3|1080.7|1080.8|1080.2|1081.3|1080.7|1080.8|1080.2|9
1654792430000|2022-06-09 16:33:50|1080.7|1080.1|1080.9|1079.9|1080.9|1080.2|1080.6|1079.9|5
1654792440000|2022-06-09 16:34:00|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|19
1654792450000|2022-06-09 16:34:10|1080.7|1080.1|1080.5|1079.9|1080.7|1080.1|1080.5|1079.9|4
1654792460000|2022-06-09 16:34:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|3
1654792470000|2022-06-09 16:34:30|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|121
1654792480000|2022-06-09 16:34:40|1080.3|1079.7|1079.3|1078.7|1080.3|1079.7|1079.3|1078.7|7
1654792490000|2022-06-09 16:34:50|1079.4|1078.8|1079.9|1079.3|1080.2|1079.3|1079.4|1078.8|7
1654792500000|2022-06-09 16:35:00|1080.2|1079.6|1079.3|1078.7|1080.3|1079.6|1079.3|1078.7|39
1654792510000|2022-06-09 16:35:10|||||||||3
1654792520000|2022-06-09 16:35:20|||||||||2
1654792530000|2022-06-09 16:35:30|||||||||9
1654792540000|2022-06-09 16:35:40|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|17
1654792550000|2022-06-09 16:35:50|||||||||16
1654792560000|2022-06-09 16:36:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|11
1654792570000|2022-06-09 16:36:10|1079.5|1078.9|1079.6|1079|1080.3|1079.3|1079.4|1078.8|47
1654792580000|2022-06-09 16:36:20|||||||||3
1654792590000|2022-06-09 16:36:30|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.4|1078.8|10
1654792600000|2022-06-09 16:36:40|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|4
1654792610000|2022-06-09 16:36:50|||||||||2
1654792620000|2022-06-09 16:37:00|1079.5|1078.9|1079.4|1078.8|1079.6|1079|1079.4|1078.8|12
1654792630000|2022-06-09 16:37:10|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|2
1654792640000|2022-06-09 16:37:20|||||||||2
1654792650000|2022-06-09 16:37:30|1079.6|1079|1079.6|1079|1079.6|1079|1079.4|1078.8|8
1654792660000|2022-06-09 16:37:40|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|79
1654792670000|2022-06-09 16:37:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|91
1654792680000|2022-06-09 16:38:00|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|13
1654792690000|2022-06-09 16:38:10|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|2
1654792700000|2022-06-09 16:38:20|1079.6|1079|1079.6|1079|1079.7|1079.1|1079.6|1079|13
1654792710000|2022-06-09 16:38:30|||||||||6
1654792720000|2022-06-09 16:38:40|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|7
1654792730000|2022-06-09 16:38:50|||||||||4
1654792740000|2022-06-09 16:39:00|1079.8|1079.2|1080.3|1079.7|1080.5|1079.7|1079.8|1079.2|26
1654792750000|2022-06-09 16:39:10|1080.5|1079.5|1080.3|1079.7|1080.6|1080|1080.2|1079.4|2
1654792760000|2022-06-09 16:39:20|1080.5|1079.5|1080.3|1079.7|1080.5|1079.9|1080.3|1079.5|2
1654792770000|2022-06-09 16:39:30|||||||||7
1654792780000|2022-06-09 16:39:40|1080.4|1079.8|1080.8|1079.8|1080.8|1080|1080.3|1079.7|8
1654792790000|2022-06-09 16:39:50|1080.6|1080|1080.3|1079.7|1080.6|1080|1080.2|1079.6|2
1654792800000|2022-06-09 16:40:00|1080.2|1079.6|1079.9|1079.3|1080.2|1079.6|1079.9|1079.3|16
1654792810000|2022-06-09 16:40:10|||||||||4
1654792820000|2022-06-09 16:40:20|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|3
1654792830000|2022-06-09 16:40:30|1080.5|1079.5|1080.5|1079.9|1080.8|1080|1080.3|1079.5|6
1654792840000|2022-06-09 16:40:40|1080.7|1079.7|1081.1|1080.5|1081.3|1080.5|1080.5|1079.7|7
1654792850000|2022-06-09 16:40:50|1081|1080.4|1081.1|1080.5|1081.4|1080.7|1081|1080.3|6
1654792860000|2022-06-09 16:41:00|1081.2|1080.6|1081|1080.4|1081.2|1080.6|1081|1080.4|11
1654792870000|2022-06-09 16:41:10|1081.1|1080.5|1081.4|1080.8|1081.4|1080.8|1081.1|1080.3|105
1654792880000|2022-06-09 16:41:20|1081.5|1080.9|1081.7|1081.1|1081.7|1081.1|1081.5|1080.9|20
1654792890000|2022-06-09 16:41:30|||||||||5
1654792900000|2022-06-09 16:41:40|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.8|1081.2|15
1654792910000|2022-06-09 16:41:50|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|2
1654792920000|2022-06-09 16:42:00|||||||||7
1654792930000|2022-06-09 16:42:10|1082.2|1081.2|1082|1081.4|1082.2|1081.4|1081.9|1081.2|17
1654792940000|2022-06-09 16:42:20|1082.4|1081.3|1082.1|1081.5|1082.4|1081.5|1082|1081.3|5
1654792950000|2022-06-09 16:42:30|||||||||4
1654792960000|2022-06-09 16:42:40|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|3
1654792970000|2022-06-09 16:42:50|1081.9|1081.3|1081.2|1080.6|1081.9|1081.3|1081.2|1080.6|11
1654792980000|2022-06-09 16:43:00|1081.3|1080.7|1081.6|1081|1081.8|1081.1|1081.3|1080.7|10
1654792990000|2022-06-09 16:43:10|||||||||2
1654793000000|2022-06-09 16:43:20|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|2
1654793010000|2022-06-09 16:43:30|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.5|1080.9|10
1654793020000|2022-06-09 16:43:40|1081.7|1080.7|1081.3|1080.7|1081.7|1080.8|1081.3|1080.7|6
1654793030000|2022-06-09 16:43:50|||||||||3
1654793040000|2022-06-09 16:44:00|1081.5|1080.9|1081.8|1081.2|1081.8|1081.2|1081.5|1080.9|15
1654793050000|2022-06-09 16:44:10|1081.6|1081|1081.8|1080.8|1081.8|1081|1081.6|1080.8|3
1654793060000|2022-06-09 16:44:20|||||||||1
1654793070000|2022-06-09 16:44:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|6
1654793080000|2022-06-09 16:44:40|1081.7|1081.1|1081.4|1080.8|1081.8|1081.1|1081.4|1080.8|4
1654793090000|2022-06-09 16:44:50|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|20
1654793100000|2022-06-09 16:45:00|1081.1|1080.5|1081.3|1080.7|1081.3|1080.7|1081.1|1080.5|13
1654793110000|2022-06-09 16:45:10|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|1
1654793120000|2022-06-09 16:45:20|1081.9|1080.9|1082|1081.4|1082|1081.4|1081.6|1080.9|10
1654793130000|2022-06-09 16:45:30|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|10
1654793140000|2022-06-09 16:45:40|||||||||3
1654793150000|2022-06-09 16:45:50|||||||||2
1654793160000|2022-06-09 16:46:00|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|11
1654793170000|2022-06-09 16:46:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|4
1654793180000|2022-06-09 16:46:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|4
1654793190000|2022-06-09 16:46:30|1082|1081|1081.3|1080.7|1082|1081|1081.3|1080.7|9
1654793200000|2022-06-09 16:46:40|||||||||3
1654793210000|2022-06-09 16:46:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|5
1654793220000|2022-06-09 16:47:00|||||||||6
1654793230000|2022-06-09 16:47:10|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|5
1654793240000|2022-06-09 16:47:20|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|4
1654793250000|2022-06-09 16:47:30|1082|1081.4|1081.7|1081.1|1082|1081.4|1081.7|1081.1|6
1654793260000|2022-06-09 16:47:40|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|8
1654793270000|2022-06-09 16:47:50|1081.6|1081|1081.6|1081|1081.8|1081|1081.6|1080.8|4
1654793280000|2022-06-09 16:48:00|1081.8|1080.8|1082.2|1081.2|1082.3|1081.5|1081.7|1080.8|5
1654793290000|2022-06-09 16:48:10|1081.8|1081.3|1082.3|1081.3|1082.3|1081.5|1081.8|1081.2|4
1654793300000|2022-06-09 16:48:20|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1
1654793310000|2022-06-09 16:48:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|6
1654793320000|2022-06-09 16:48:40|1082.1|1081.5|1081.9|1081.3|1082.1|1081.5|1081.9|1081.3|7
1654793330000|2022-06-09 16:48:50|||||||||2
1654793340000|2022-06-09 16:49:00|1082|1081.4|1081.9|1081.3|1082.3|1081.6|1081.9|1081.3|13
1654793350000|2022-06-09 16:49:10|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.3|1080.7|6
1654793360000|2022-06-09 16:49:20|||||||||3
1654793370000|2022-06-09 16:49:30|1081.8|1081.2|1081.9|1080.9|1081.9|1081.2|1081.6|1080.9|5
1654793380000|2022-06-09 16:49:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|4
1654793390000|2022-06-09 16:49:50|1081.8|1081.2|1082|1081.4|1082.3|1081.4|1081.8|1081.2|4
1654793400000|2022-06-09 16:50:00|1081.9|1081.3|1082.2|1081.6|1082.2|1081.6|1081.9|1081.2|8
1654793410000|2022-06-09 16:50:10|1082.1|1081.5|1082.3|1081.3|1082.3|1081.5|1082|1081.2|8
1654793420000|2022-06-09 16:50:20|1082.1|1081.5|1082.3|1081.3|1082.3|1081.5|1082.1|1081.3|3
1654793430000|2022-06-09 16:50:30|1081.9|1081.2|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|10
1654793440000|2022-06-09 16:50:40|||||||||3
1654793450000|2022-06-09 16:50:50|1081.7|1081.1|1081.2|1080.6|1081.7|1081.1|1081.2|1080.6|5
1654793460000|2022-06-09 16:51:00|||||||||14
1654793470000|2022-06-09 16:51:10|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.3|1080.7|7
1654793480000|2022-06-09 16:51:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.2|1080.6|9
1654793490000|2022-06-09 16:51:30|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.2|1080.6|6
1654793500000|2022-06-09 16:51:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|4
1654793510000|2022-06-09 16:51:50|||||||||9
1654793520000|2022-06-09 16:52:00|||||||||19
1654793530000|2022-06-09 16:52:10|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|45
1654793540000|2022-06-09 16:52:20|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|15
1654793550000|2022-06-09 16:52:30|1080.7|1080.1|1081|1080.4|1081|1080.4|1080.7|1080.1|26
1654793560000|2022-06-09 16:52:40|1080.7|1080.1|1080|1079.4|1080.7|1080.1|1079.9|1079.2|100
1654793570000|2022-06-09 16:52:50|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|10
1654793580000|2022-06-09 16:53:00|1080.3|1079.7|1079.7|1079.1|1080.3|1079.7|1079.7|1079.1|17
1654793590000|2022-06-09 16:53:10|1079.8|1079.2|1080.1|1079.5|1080.3|1079.7|1079.8|1079.2|10
1654793600000|2022-06-09 16:53:20|1080.2|1079.6|1080.7|1080.1|1080.7|1080.1|1080.2|1079.6|5
1654793610000|2022-06-09 16:53:30|||||||||5
1654793620000|2022-06-09 16:53:40|||||||||1
1654793630000|2022-06-09 16:53:50|1080.4|1079.8|1080.3|1079.7|1080.6|1080|1080.3|1079.7|8
1654793640000|2022-06-09 16:54:00|1080.7|1079.8|1079.8|1079.2|1080.7|1079.9|1079.8|1079.2|16
1654793650000|2022-06-09 16:54:10|1079.7|1079.1|1080.3|1079.3|1080.3|1079.5|1079.7|1079.1|18
1654793660000|2022-06-09 16:54:20|||||||||1
1654793670000|2022-06-09 16:54:30|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|6
1654793680000|2022-06-09 16:54:40|||||||||5
1654793690000|2022-06-09 16:54:50|1080|1079.4|1079.3|1078.7|1080|1079.4|1079.3|1078.7|5
1654793700000|2022-06-09 16:55:00|1079.2|1078.6|1079.6|1079|1079.6|1079|1079|1078.4|14
1654793710000|2022-06-09 16:55:10|1079.7|1079.1|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|9
1654793720000|2022-06-09 16:55:20|1080.2|1079.2|1080.3|1079.3|1080.3|1079.5|1080.1|1079.2|2
1654793730000|2022-06-09 16:55:30|1080.2|1079.7|1080.3|1079.7|1080.8|1079.8|1080.2|1079.6|9
1654793740000|2022-06-09 16:55:40|||||||||8
1654793750000|2022-06-09 16:55:50|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079.2|4
1654793760000|2022-06-09 16:56:00|1080.1|1079.5|1080.1|1079.5|1080.3|1079.5|1079.9|1079.3|6
1654793770000|2022-06-09 16:56:10|1080|1079.4|1079.9|1079.3|1080.3|1079.5|1079.9|1079.3|31
1654793780000|2022-06-09 16:56:20|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.9|1079.3|2
1654793790000|2022-06-09 16:56:30|1079.8|1079.2|1079.5|1078.5|1079.8|1079.2|1079.4|1078.5|9
1654793800000|2022-06-09 16:56:40|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|5
1654793810000|2022-06-09 16:56:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|55
1654793820000|2022-06-09 16:57:00|1079.9|1079.3|1080|1079|1080|1079.3|1079.9|1079|6
1654793830000|2022-06-09 16:57:10|1079.8|1079.2|1080|1079|1080|1079.2|1079.7|1078.9|2
1654793840000|2022-06-09 16:57:20|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|2
1654793850000|2022-06-09 16:57:30|1080|1079|1079.9|1079.3|1080|1079.3|1079.8|1079|6
1654793860000|2022-06-09 16:57:40|1080|1079|1080|1079|1080|1079|1080|1079|3
1654793870000|2022-06-09 16:57:50|1079.9|1078.9|1079.9|1079.3|1080|1079.4|1079.7|1078.9|4
1654793880000|2022-06-09 16:58:00|1080|1079.4|1080.4|1079.4|1080.5|1079.5|1080|1079.4|10
1654793890000|2022-06-09 16:58:10|1080.1|1079.5|1080.3|1079.3|1080.3|1079.5|1079.9|1079.3|4
1654793900000|2022-06-09 16:58:20|1079.9||1079.9||1079.9||1079.9||3
1654793910000|2022-06-09 16:58:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|6
1654793920000|2022-06-09 16:58:40|1079.9|1079.3|1080.2|1079.6|1080.2|1079.6|1079.9|1079.2|4
1654793930000|2022-06-09 16:58:50|1080.4|1079.4|1080.3|1079.3|1080.4|1079.4|1080.3|1079.3|3
1654793940000|2022-06-09 16:59:00|1080.1|1079.5|1080.1|1079.5|1080.3|1079.5|1080.1|1079.3|4
1654793950000|2022-06-09 16:59:10|||||||||2
1654793960000|2022-06-09 16:59:20|||||||||2
1654793970000|2022-06-09 16:59:30|1080.2|1079.6|1079.9|1079.3|1080.2|1079.6|1079.9|1079.3|5
1654793980000|2022-06-09 16:59:40|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|6
1654793990000|2022-06-09 16:59:50|||||||||5
1654794000000|2022-06-09 17:00:00|1079.4|1078.8|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|13
1654794010000|2022-06-09 17:00:10|1079.3|1078.7|1079.3|1078.7|1079.5|1078.7|1079.2|1078.5|12
1654794020000|2022-06-09 17:00:20|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|4
1654794030000|2022-06-09 17:00:30|1079|1078.4|1079.8|1078.8|1079.8|1079|1079|1078.4|11
1654794040000|2022-06-09 17:00:40|1079.6|1079|1079.8|1078.8|1079.8|1079|1079.6|1078.8|2
1654794050000|2022-06-09 17:00:50|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|2
1654794060000|2022-06-09 17:01:00|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|6
1654794070000|2022-06-09 17:01:10|1079.4|1078.8|1079.8|1078.8|1079.8|1079|1079.4|1078.8|5
1654794080000|2022-06-09 17:01:20|1079.4|1078.6|1079.3|1078.7|1079.7|1078.8|1079.2|1078.6|0
1654794090000|2022-06-09 17:01:30|1079.2|1078.6|1079.3|1078.7|1079.6|1079|1079.2|1078.6|11
1654794100000|2022-06-09 17:01:40|1079.2|1078.6|1079.2|1078.6|1079.4|1078.8|1079|1078.4|12
1654794110000|2022-06-09 17:01:50|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079|1078.4|2
1654794120000|2022-06-09 17:02:00|1079.5|1078.5|1079.2|1078.6|1079.5|1078.8|1079.2|1078.5|4
1654794130000|2022-06-09 17:02:10|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|5
1654794150000|2022-06-09 17:02:30|1079.2|1078.6|1079.3|1078.7|1079.3|1078.7|1079.2|1078.6|5
1654794160000|2022-06-09 17:02:40|1079.2|1078.6|1079.3|1078.7|1079.5|1078.7|1079.1|1078.5|4
1654794170000|2022-06-09 17:02:50|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|1
1654794180000|2022-06-09 17:03:00|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|5
1654794190000|2022-06-09 17:03:10|||||||||4
1654794200000|2022-06-09 17:03:20|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|5
1654794210000|2022-06-09 17:03:30|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|4
1654794220000|2022-06-09 17:03:40|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|2
1654794230000|2022-06-09 17:03:50|||||||||4
1654794240000|2022-06-09 17:04:00|1079.7|1079.1|1080.1|1079.5|1080.2|1079.6|1079.7|1079.1|7
1654794250000|2022-06-09 17:04:10|1080.2|1079.6|1080.1|1079.5|1080.2|1079.6|1080.1|1079.5|0
1654794260000|2022-06-09 17:04:20|1079.9|1079.3|1080.2|1079.6|1080.3|1079.6|1079.9|1079.3|9
1654794270000|2022-06-09 17:04:30|1080.4|1079.8|1080.5|1079.9|1080.7|1079.9|1080.4|1079.7|6
1654794280000|2022-06-09 17:04:40|1080.7|1079.7|1080.5|1079.5|1080.7|1079.8|1080.2|1079.5|2
1654794290000|2022-06-09 17:04:50|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|2
1654794300000|2022-06-09 17:05:00|1080.7|1079.7|1080.7|1080.1|1081|1080.3|1080.6|1079.7|14
1654794310000|2022-06-09 17:05:10|1080.9|1080.3|1081.1|1080.5|1081.2|1080.5|1080.9|1080.2|10
1654794320000|2022-06-09 17:05:20|1081.2|1080.6|1081.1|1080.5|1081.3|1080.6|1081.1|1080.3|2
1654794330000|2022-06-09 17:05:30|1081.2|1080.6|1081.2|1080.6|1081.3|1080.7|1081.2|1080.6|4
1654794340000|2022-06-09 17:05:40|||||||||2
1654794350000|2022-06-09 17:05:50|1081.3|1080.7|1080.7|1080.1|1081.3|1080.7|1080.7|1080.1|8
1654794360000|2022-06-09 17:06:00|1080.4|1079.8|1080.6|1080|1080.7|1080|1080.4|1079.7|9
1654794370000|2022-06-09 17:06:10|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.2|1079.6|2
1654794380000|2022-06-09 17:06:20|1080.7|1079.7|1080.8|1079.8|1080.8|1079.8|1080.7|1079.7|4
1654794390000|2022-06-09 17:06:30|1080.7|1079.7|1080.7|1080.1|1080.8|1080.1|1080.6|1079.7|4
1654794400000|2022-06-09 17:06:40|1080.6|1080|1080.6|1080|1080.7|1080.1|1080.6|1080|3
1654794410000|2022-06-09 17:06:50|||||||||3
1654794420000|2022-06-09 17:07:00|||||||||4
1654794430000|2022-06-09 17:07:10|||||||||2
1654794440000|2022-06-09 17:07:20|1080.7|1080.1|1080.9|1079.9|1080.9|1080.2|1080.7|1079.9|10
1654794450000|2022-06-09 17:07:30|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|5
1654794460000|2022-06-09 17:07:40|||||||||7
1654794470000|2022-06-09 17:07:50|1080.5|1079.9|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|9
1654794480000|2022-06-09 17:08:00|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|5
1654794490000|2022-06-09 17:08:10|1080.3|1079.7|1079.7|1079.1|1080.3|1079.7|1079.7|1079.1|2
1654794500000|2022-06-09 17:08:20|1079.9|1078.9|1079.7|1079.1|1080|1079.2|1079.7|1078.9|76
1654794510000|2022-06-09 17:08:30|1079.9|1079.3|1080.1|1079.5|1080.2|1079.5|1079.9|1079.2|8
1654794530000|2022-06-09 17:08:50|1080|1079.4|1079.9|1079.3|1080.2|1079.6|1079.8|1079.2|6
1654794540000|2022-06-09 17:09:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|5
1654794550000|2022-06-09 17:09:10|||||||||2
1654794560000|2022-06-09 17:09:20|1080.4|1079.4|1080.6|1080|1080.6|1080|1080.2|1079.4|12
1654794570000|2022-06-09 17:09:30|1080.8|1079.8|1080.4|1079.8|1080.8|1080|1080.4|1079.8|6
1654794580000|2022-06-09 17:09:40|||||||||3
1654794590000|2022-06-09 17:09:50|1080.3|1079.7|1079.9|1079.3|1080.3|1079.7|1079.7|1079.1|12
1654794600000|2022-06-09 17:10:00|1080.2|1079.6|1080.1|1079.5|1080.3|1079.6|1079.9|1079.3|6
1654794610000|2022-06-09 17:10:10|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1079.9|1079.3|3
1654794620000|2022-06-09 17:10:20|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|6
1654794630000|2022-06-09 17:10:30|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|5
1654794640000|2022-06-09 17:10:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.5|1079.9|15
1654794650000|2022-06-09 17:10:50|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|5
1654794660000|2022-06-09 17:11:00|1080.9|1080.3|1081.2|1080.6|1081.3|1080.7|1080.9|1080.3|24
1654794670000|2022-06-09 17:11:10|||||||||1
1654794680000|2022-06-09 17:11:20|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.3|1080.7|3
1654794690000|2022-06-09 17:11:30|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|9
1654794700000|2022-06-09 17:11:40|||||||||13
1654794710000|2022-06-09 17:11:50|1081.6|1081|1081.3|1080.7|1081.6|1081|1081.3|1080.5|5
1654794720000|2022-06-09 17:12:00|1081.5|1080.5|1081.3|1080.7|1081.5|1080.7|1081.3|1080.5|4
1654794740000|2022-06-09 17:12:20|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|2
1654794750000|2022-06-09 17:12:30|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|5
1654794760000|2022-06-09 17:12:40|||||||||3
1654794770000|2022-06-09 17:12:50|||||||||2
1654794780000|2022-06-09 17:13:00|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|5
1654794790000|2022-06-09 17:13:10|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|4
1654794800000|2022-06-09 17:13:20|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|7
1654794810000|2022-06-09 17:13:30|||||||||5
1654794820000|2022-06-09 17:13:40|1080.9|1080.3|1081|1080.4|1081.1|1080.5|1080.9|1080.3|4
1654794830000|2022-06-09 17:13:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081|1080.4|5
1654794840000|2022-06-09 17:14:00|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|6
1654794850000|2022-06-09 17:14:10|1080.7|1080.1|1080.4|1079.4|1080.7|1080.1|1080.1|1079.4|24
1654794860000|2022-06-09 17:14:20|1080.2|1079.6|1080.4|1079.4|1080.5|1079.7|1080.1|1079.3|2
1654794870000|2022-06-09 17:14:30|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|4
1654794880000|2022-06-09 17:14:40|1080.6|1080|1080.8|1079.8|1080.8|1080|1080.6|1079.8|3
1654794890000|2022-06-09 17:14:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|1
1654794900000|2022-06-09 17:15:00|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|9
1654794910000|2022-06-09 17:15:10|1081|1080|1081.1|1080.5|1081.1|1080.5|1080.7|1080|5
1654794920000|2022-06-09 17:15:20|1081.3|1080.3|1081|1080.4|1081.4|1080.5|1081|1080.3|2
1654794930000|2022-06-09 17:15:30|||||||||4
1654794940000|2022-06-09 17:15:40|||||||||5
1654794960000|2022-06-09 17:16:00|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|8
1654794970000|2022-06-09 17:16:10|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|3
1654794980000|2022-06-09 17:16:20|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|36
1654794990000|2022-06-09 17:16:30|||||||||6
1654795000000|2022-06-09 17:16:40|||||||||4
1654795010000|2022-06-09 17:16:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|3
1654795020000|2022-06-09 17:17:00|||||||||5
1654795030000|2022-06-09 17:17:10|||||||||3
1654795040000|2022-06-09 17:17:20|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|3
1654795050000|2022-06-09 17:17:30|||||||||7
1654795060000|2022-06-09 17:17:40|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|5
1654795070000|2022-06-09 17:17:50|||||||||8
1654795080000|2022-06-09 17:18:00|1082|1081.4|1082|1081.4|1082|1081.4|1081.9|1081.3|11
1654795100000|2022-06-09 17:18:20|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.6|8
1654795110000|2022-06-09 17:18:30|1082.5|1081.9|1082.2|1081.6|1082.5|1081.9|1082.2|1081.6|9
1654795120000|2022-06-09 17:18:40|||||||||2
1654795130000|2022-06-09 17:18:50|||||||||1
1654795140000|2022-06-09 17:19:00|1082.3|1081.7|1082.5|1081.9|1082.5|1081.9|1082.3|1081.7|14
1654795160000|2022-06-09 17:19:20|||||||||2
1654795170000|2022-06-09 17:19:30|||||||||7
1654795180000|2022-06-09 17:19:40|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|11
1654795190000|2022-06-09 17:19:50|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|2
1654795200000|2022-06-09 17:20:00|1083.1|1082.1|1082.8|1082.2|1083.1|1082.3|1082.7|1082.1|69
1654795210000|2022-06-09 17:20:10|||||||||1
1654795220000|2022-06-09 17:20:20|||||||||6
1654795230000|2022-06-09 17:20:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|81
1654795250000|2022-06-09 17:20:50|1082.1|1081.5|1081.9|1081.3|1082.1|1081.5|1081.5|1080.9|31
1654795260000|2022-06-09 17:21:00|1081.4|1080.8|1081|1080.4|1081.4|1080.8|1081|1080.4|8
1654795270000|2022-06-09 17:21:10|1081.3|1080.3|1081|1080.4|1081.3|1080.5|1081|1080.3|6
1654795280000|2022-06-09 17:21:20|1081.1|1080.5|1081.1|1080.5|1081.3|1080.7|1081|1080.3|3
1654795290000|2022-06-09 17:21:30|||||||||3
1654795300000|2022-06-09 17:21:40|||||||||3
1654795310000|2022-06-09 17:21:50|||||||||4
1654795320000|2022-06-09 17:22:00|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|3
1654795340000|2022-06-09 17:22:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|9
1654795350000|2022-06-09 17:22:30|1081.1|1080.5|1081.3|1080.7|1081.4|1080.8|1081|1080.4|21
1654795360000|2022-06-09 17:22:40|1081.4|1080.8|1081|1080.4|1081.4|1080.8|1081|1080.4|6
1654795370000|2022-06-09 17:22:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081|1080.4|0
1654795380000|2022-06-09 17:23:00|1081|1080.4|1081|1080.4|1081.1|1080.5|1081|1080.4|5
1654795390000|2022-06-09 17:23:10|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|5
1654795400000|2022-06-09 17:23:20|1081.2|1080.6|1081.3|1080.7|1081.4|1080.8|1081.2|1080.6|5
1654795410000|2022-06-09 17:23:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|4
1654795420000|2022-06-09 17:23:40|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|12
1654795430000|2022-06-09 17:23:50|||||||||50
1654795440000|2022-06-09 17:24:00|||||||||7
1654795450000|2022-06-09 17:24:10|||||||||5
1654795460000|2022-06-09 17:24:20|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|3
1654795470000|2022-06-09 17:24:30|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.3|1079.6|16
1654795480000|2022-06-09 17:24:40|1080.7|1080.1|1081.1|1080.1|1081.1|1080.4|1080.7|1080.1|9
1654795490000|2022-06-09 17:24:50|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|2
1654795500000|2022-06-09 17:25:00|1081.2|1080.6|1081|1080.4|1081.3|1080.7|1081|1080.4|8
1654795510000|2022-06-09 17:25:10|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|6
1654795520000|2022-06-09 17:25:20|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.5|1079.9|2
1654795530000|2022-06-09 17:25:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|32
1654795540000|2022-06-09 17:25:40|||||||||2
1654795550000|2022-06-09 17:25:50|1080.4|1079.8|1081.1|1080.1|1081.1|1080.1|1080.4|1079.8|9
1654795560000|2022-06-09 17:26:00|1081|1080.4|1081|1080.4|1081.3|1080.5|1081|1080.1|12
1654795570000|2022-06-09 17:26:10|1081.1|1080.1|1081|1080.4|1081.1|1080.4|1081|1080.1|2
1654795580000|2022-06-09 17:26:20|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|4
1654795590000|2022-06-09 17:26:30|||||||||3
1654795600000|2022-06-09 17:26:40|||||||||2
1654795610000|2022-06-09 17:26:50|1080.8|1080.2|1080.9|1080.3|1080.9|1080.3|1080.8|1080.2|38
1654795620000|2022-06-09 17:27:00|1081|1080.4|1081.3|1080.3|1081.3|1080.5|1081|1080.2|3
1654795630000|2022-06-09 17:27:10|1080.9||1080.9||1080.9||1080.9||31
1654795640000|2022-06-09 17:27:20|1081|1080.4|1081|1080.4|1081.2|1080.4|1081|1080.2|1
1654795650000|2022-06-09 17:27:30|1081.2|1080.2|1081.2|1080.2|1081.2|1080.3|1080.9|1080.2|5
1654795660000|2022-06-09 17:27:40|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|3
1654795670000|2022-06-09 17:27:50|||||||||2
1654795680000|2022-06-09 17:28:00|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|3
1654795690000|2022-06-09 17:28:10|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1
1654795700000|2022-06-09 17:28:20|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|5
1654795710000|2022-06-09 17:28:30|1081.6|1081|1081.6|1081|1081.9|1081|1081.6|1080.9|8
1654795720000|2022-06-09 17:28:40|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|3
1654795730000|2022-06-09 17:28:50|||||||||3
1654795740000|2022-06-09 17:29:00|1081.3|1080.7|1081.3|1080.7|1081.6|1080.9|1081.3|1080.6|9
1654795750000|2022-06-09 17:29:10|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1654795760000|2022-06-09 17:29:20|||||||||2
1654795770000|2022-06-09 17:29:30|||||||||3
1654795780000|2022-06-09 17:29:40|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|2
1654795790000|2022-06-09 17:29:50|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|2
1654795800000|2022-06-09 17:30:00|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.3|1080.7|6
1654795810000|2022-06-09 17:30:10|1081.5|1080.5|1081|1080.4|1081.5|1080.6|1081|1080.4|3
1654795820000|2022-06-09 17:30:20|||||||||1
1654795830000|2022-06-09 17:30:30|1081.2|1080.6|1081.3|1080.7|1081.4|1080.8|1081.2|1080.6|9
1654795840000|2022-06-09 17:30:40|1081.4|1080.8|1081.2|1080.6|1081.4|1080.8|1081.2|1080.6|0
1654795850000|2022-06-09 17:30:50|||||||||2
1654795860000|2022-06-09 17:31:00|||||||||7
1654795870000|2022-06-09 17:31:10|||||||||3
1654795880000|2022-06-09 17:31:20|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|7
1654795890000|2022-06-09 17:31:30|||||||||3
1654795900000|2022-06-09 17:31:40|1081.1|1080.5|1081.2|1080.6|1081.2|1080.6|1081.1|1080.5|2
1654795910000|2022-06-09 17:31:50|1081.1|1080.5|1081.2|1080.6|1081.2|1080.6|1081.1|1080.5|3
1654795920000|2022-06-09 17:32:00|1081.1|1080.5|1081.2|1080.6|1081.2|1080.6|1081.1|1080.5|5
1654795930000|2022-06-09 17:32:10|||||||||3
1654795940000|2022-06-09 17:32:20|1081.3|1080.7|1081.6|1081|1081.7|1081.1|1081.3|1080.7|6
1654795950000|2022-06-09 17:32:30|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|7
1654795960000|2022-06-09 17:32:40|||||||||4
1654795970000|2022-06-09 17:32:50|1081.5|1080.9|1081.3|1080.7|1081.6|1081|1081.1|1080.5|7
1654795980000|2022-06-09 17:33:00|1081.1|1080.5|1080.9|1080.3|1081.1|1080.5|1080.9|1080.3|12
1654795990000|2022-06-09 17:33:10|1081.2|1080.2|1081.1|1080.5|1081.2|1080.5|1081|1080.2|0
1654796000000|2022-06-09 17:33:20|||||||||3
1654796010000|2022-06-09 17:33:30|||||||||5
1654796020000|2022-06-09 17:33:40|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.7|1080.1|2
1654796030000|2022-06-09 17:33:50|1080.9|1080.3|1081|1080.4|1081.1|1080.4|1080.9|1080.1|4
1654796040000|2022-06-09 17:34:00|1080.9|1080.3|1080.1|1079.5|1080.9|1080.3|1080.1|1079.5|58
1654796050000|2022-06-09 17:34:10|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|2
1654796060000|2022-06-09 17:34:20|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|2
1654796070000|2022-06-09 17:34:30|1080.9|1080.3|1080.9|1080.3|1081.1|1080.5|1080.9|1080.3|9
1654796080000|2022-06-09 17:34:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.5|1079.9|4
1654796090000|2022-06-09 17:34:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|5
1654796100000|2022-06-09 17:35:00|1080.5|1079.9|1080.4|1079.8|1080.7|1080.1|1080.4|1079.8|10
1654796110000|2022-06-09 17:35:10|1080.5|1079.5|1080.4|1079.8|1080.5|1079.8|1080.3|1079.5|1
1654796120000|2022-06-09 17:35:20|1080.8|1079.7|1080.1|1079.5|1080.8|1080|1080.1|1079.5|15
1654796130000|2022-06-09 17:35:30|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|8
1654796140000|2022-06-09 17:35:40|1080.5|1079.9|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|2
1654796150000|2022-06-09 17:35:50|||||||||1
1654796160000|2022-06-09 17:36:00|1080.5|1079.9|1080.9|1080.3|1080.9|1080.3|1080.4|1079.8|6
1654796170000|2022-06-09 17:36:10|1081|1080.4|1080.7|1080.1|1081|1080.4|1080.7|1080.1|2
1654796180000|2022-06-09 17:36:20|||||||||1
1654796190000|2022-06-09 17:36:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|8
1654796200000|2022-06-09 17:36:40|||||||||2
1654796210000|2022-06-09 17:36:50|||||||||1
1654796220000|2022-06-09 17:37:00|1080.4|1079.8|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|15
1654796230000|2022-06-09 17:37:10|||||||||2
1654796240000|2022-06-09 17:37:20|||||||||3
1654796250000|2022-06-09 17:37:30|||||||||4
1654796260000|2022-06-09 17:37:40|||||||||2
1654796270000|2022-06-09 17:37:50|||||||||1
1654796280000|2022-06-09 17:38:00|1080.4|1079.8|1080.3|1079.7|1080.5|1079.9|1080.2|1079.6|38
1654796290000|2022-06-09 17:38:10|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|1
1654796300000|2022-06-09 17:38:20|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.5|1079.9|3
1654796310000|2022-06-09 17:38:30|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|5
1654796320000|2022-06-09 17:38:40|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.5|1079.9|57
1654796330000|2022-06-09 17:38:50|||||||||66
1654796340000|2022-06-09 17:39:00|1080.5|1079.9|1080.3|1079.7|1080.8|1080.2|1080.2|1079.6|16
1654796350000|2022-06-09 17:39:10|1080.6|1079.6|1080.5|1079.9|1080.6|1079.9|1080.3|1079.6|7
1654796360000|2022-06-09 17:39:20|1080.8|1079.8|1080.8|1080.2|1080.8|1080.2|1080.5|1079.8|6
1654796370000|2022-06-09 17:39:30|1080.7|1080.1|1080.5|1079.9|1080.7|1080.1|1080.5|1079.9|7
1654796380000|2022-06-09 17:39:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|8
1654796390000|2022-06-09 17:39:50|1080.5|1079.9|1080.5|1079.9|1080.6|1080|1080.5|1079.9|2
1654796400000|2022-06-09 17:40:00|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|7
1654796410000|2022-06-09 17:40:10|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|33
1654796420000|2022-06-09 17:40:20|||||||||22
1654796430000|2022-06-09 17:40:30|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|7
1654796440000|2022-06-09 17:40:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1654796450000|2022-06-09 17:40:50|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|8
1654796460000|2022-06-09 17:41:00|1080.4|1079.8|1080.4|1079.8|1080.7|1079.9|1080.4|1079.7|8
1654796470000|2022-06-09 17:41:10|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|603
1654796480000|2022-06-09 17:41:20|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|6
1654796490000|2022-06-09 17:41:30|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|5
1654796500000|2022-06-09 17:41:40|1080.2|1079.6|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|2
1654796510000|2022-06-09 17:41:50|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|1
1654796520000|2022-06-09 17:42:00|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.2|1079.6|6
1654796530000|2022-06-09 17:42:10|||||||||1
1654796540000|2022-06-09 17:42:20|1080.4|1079.8|1081.6|1081|1081.6|1081|1080.4|1079.8|107
1654796550000|2022-06-09 17:42:30|1081.8|1081.2|1082|1081.4|1082|1081.4|1081.8|1081.2|20
1654796560000|2022-06-09 17:42:40|1082.3|1081.7|1082.7|1081.7|1082.7|1081.7|1082.3|1081.3|207
1654796570000|2022-06-09 17:42:50|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|12
1654796580000|2022-06-09 17:43:00|1082.1|1081.5|1081.9|1081.3|1082.3|1081.6|1081.9|1081.3|30
1654796590000|2022-06-09 17:43:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|5
1654796600000|2022-06-09 17:43:20|1082.1|1081.5|1081.7|1081.1|1082.1|1081.5|1081.7|1081.1|416
1654796610000|2022-06-09 17:43:30|||||||||4
1654796620000|2022-06-09 17:43:40|1081.4|1080.8|1081.2|1080.6|1081.5|1080.8|1081.2|1080.5|0
1654796630000|2022-06-09 17:43:50|1081.1|1080.5|1081.2|1080.6|1081.2|1080.6|1081.1|1080.5|3
1654796640000|2022-06-09 17:44:00|1081.3|1080.7|1081.9|1081.3|1082|1081.4|1081.3|1080.7|9
1654796650000|2022-06-09 17:44:10|1081.6|1081|1081.2|1080.6|1081.8|1081|1081.1|1080.5|14
1654796660000|2022-06-09 17:44:20|1081.1|1080.5|1080.6|1080|1081.1|1080.5|1080.6|1080|2
1654796670000|2022-06-09 17:44:30|1080.9|1079.9|1080.9|1080.3|1080.9|1080.3|1080.9|1079.9|8
1654796690000|2022-06-09 17:44:50|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.6|1080|3
1654796700000|2022-06-09 17:45:00|1080.9|1080.3|1080.8|1080.2|1081|1080.3|1080.6|1079.8|10
1654796710000|2022-06-09 17:45:10|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|1
1654796720000|2022-06-09 17:45:20|1080.8|1079.8|1080.8|1080.2|1081|1080.4|1080.6|1079.8|5
1654796730000|2022-06-09 17:45:30|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|7
1654796740000|2022-06-09 17:45:40|1081|1080.4|1080.9|1080.3|1081|1080.4|1080.9|1080.3|2
1654796750000|2022-06-09 17:45:50|1081|1080.4|1080.9|1080.3|1081|1080.4|1080.9|1080.3|2
1654796760000|2022-06-09 17:46:00|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|4
1654796770000|2022-06-09 17:46:10|1080.7|1080.1|1080.9|1080.3|1080.9|1080.3|1080.7|1080.1|5
1654796780000|2022-06-09 17:46:20|1081.4|1080.8|1081.5|1080.9|1081.6|1081|1081.4|1080.8|33
1654796790000|2022-06-09 17:46:30|||||||||9
1654796800000|2022-06-09 17:46:40|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|5
1654796810000|2022-06-09 17:46:50|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|3
1654796820000|2022-06-09 17:47:00|1081.7|1081.1|1082.2|1081.6|1082.4|1081.6|1081.7|1081.1|15
1654796830000|2022-06-09 17:47:10|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1082|1081.4|6
1654796840000|2022-06-09 17:47:20|1081.9|1081.3|1082|1081.4|1082|1081.4|1081.7|1081.1|6
1654796850000|2022-06-09 17:47:30|1082.2|1081.6|1082.7|1082.1|1082.7|1082.1|1082.1|1081.5|50
1654796860000|2022-06-09 17:47:40|1082.8|1082.2|1083.4|1082.8|1083.4|1082.8|1082.8|1082.2|8
1654796870000|2022-06-09 17:47:50|1083.7|1082.7|1083.4|1082.8|1083.8|1083|1083.4|1082.7|10
1654796880000|2022-06-09 17:48:00|1083.7|1082.7|1083.9|1083.3|1083.9|1083.3|1083.5|1082.7|9
1654796890000|2022-06-09 17:48:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|2
1654796900000|2022-06-09 17:48:20|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|8
1654796910000|2022-06-09 17:48:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|11
1654796920000|2022-06-09 17:48:40|1083.5|1082.9|1083.5|1082.9|1083.7|1083.1|1083.5|1082.9|90
1654796930000|2022-06-09 17:48:50|1083.4|1082.8|1083.9|1083.3|1083.9|1083.3|1083.4|1082.8|9
1654796940000|2022-06-09 17:49:00|1083.7|1083.1|1083.9|1083.3|1083.9|1083.3|1083.6|1082.8|10
1654796950000|2022-06-09 17:49:10|||||||||1
1654796960000|2022-06-09 17:49:20|||||||||5
1654796970000|2022-06-09 17:49:30|1084|1083|1083.6|1083|1084|1083|1083.6|1083|3
1654796980000|2022-06-09 17:49:40|1083.8|1082.8|1083.6|1083|1083.8|1083|1083.6|1082.8|4
1654796990000|2022-06-09 17:49:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|12
1654797000000|2022-06-09 17:50:00|1084.1|1083.5|1083.9|1082.9|1084.3|1083.5|1083.9|1082.9|21
1654797010000|2022-06-09 17:50:10|||||||||4
1654797020000|2022-06-09 17:50:20|1083.8|1082.8|1083.4|1082.8|1083.8|1082.8|1083.4|1082.8|6
1654797030000|2022-06-09 17:50:30|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|21
1654797040000|2022-06-09 17:50:40|1083.5|1082.9|1083.9|1083.3|1084|1083.4|1083.5|1082.9|6
1654797050000|2022-06-09 17:50:50|1084|1083|1083.8|1083.2|1084|1083.2|1083.8|1083|195
1654797060000|2022-06-09 17:51:00|1083.7|1083.1|1083.5|1082.9|1083.7|1083.1|1083.5|1082.9|10
1654797070000|2022-06-09 17:51:10|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|6
1654797080000|2022-06-09 17:51:20|||||||||2
1654797090000|2022-06-09 17:51:30|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|30
1654797100000|2022-06-09 17:51:40|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|5
1654797110000|2022-06-09 17:51:50|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.7|1082.1|6
1654797120000|2022-06-09 17:52:00|1082.8|1081.8|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|4
1654797130000|2022-06-09 17:52:10|1082.7|1081.7|1082.2|1081.6|1082.7|1081.7|1082.2|1081.6|7
1654797140000|2022-06-09 17:52:20|1082.4|1081.4|1082.2|1081.6|1082.4|1081.7|1082.2|1081.4|10
1654797150000|2022-06-09 17:52:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|4
1654797160000|2022-06-09 17:52:40|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1082|1081.3|7
1654797170000|2022-06-09 17:52:50|||||||||3
1654797180000|2022-06-09 17:53:00|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|6
1654797190000|2022-06-09 17:53:10|1081.9|1081.3|1082.1|1081.1|1082.1|1081.3|1081.9|1081.1|3
1654797200000|2022-06-09 17:53:20|1081.9|1081.3|1082.1|1081.1|1082.1|1081.3|1081.9|1081.1|5
1654797210000|2022-06-09 17:53:30|1081.7|1080.9|1081.9|1081.3|1081.9|1081.3|1081.7|1080.9|6
1654797220000|2022-06-09 17:53:40|1082.1|1081.5|1081.8|1081.2|1082.1|1081.5|1081.8|1080.8|3
1654797230000|2022-06-09 17:53:50|1081.9|1081.3|1082.2|1081.6|1082.4|1081.6|1081.9|1081.3|5
1654797240000|2022-06-09 17:54:00|1081.9|1081.3|1082|1081.4|1082.2|1081.4|1081.9|1081.2|13
1654797250000|2022-06-09 17:54:10|1082.2|1081.2|1082|1081.4|1082.2|1081.4|1082|1081.2|0
1654797260000|2022-06-09 17:54:20|1082.2|1081.6|1082.2|1081.6|1082.4|1081.6|1082.2|1081.3|3
1654797270000|2022-06-09 17:54:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|5
1654797280000|2022-06-09 17:54:40|1082.2|1081.6|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|0
1654797290000|2022-06-09 17:54:50|1081.9|1081.3|1082.7|1082.1|1082.7|1082.1|1081.9|1081.3|8
1654797300000|2022-06-09 17:55:00|1082.6|1081.6|1082.5|1081.9|1082.6|1081.9|1082.5|1081.6|12
1654797310000|2022-06-09 17:55:10|1082.3|1081.7|1082.2|1081.6|1082.5|1081.7|1082.2|1081.5|4
1654797320000|2022-06-09 17:55:20|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1081.9|1081.3|4
1654797330000|2022-06-09 17:55:30|1082.1|1081.1|1081.8|1081.2|1082.1|1081.3|1081.8|1081.1|2
1654797340000|2022-06-09 17:55:40|1082|1081.4|1082.4|1081.4|1082.4|1081.4|1082|1081.4|3
1654797350000|2022-06-09 17:55:50|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|2
1654797360000|2022-06-09 17:56:00|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|7
1654797370000|2022-06-09 17:56:10|1082.1|1081.5|1081.8|1081.2|1082.1|1081.5|1081.8|1081.2|4
1654797380000|2022-06-09 17:56:20|1081.9|1081.3|1082.8|1081.8|1082.8|1081.8|1081.9|1081.3|8
1654797390000|2022-06-09 17:56:30|1082.5|1081.9|1082.5|1081.9|1082.9|1082.1|1082.5|1081.8|6
1654797400000|2022-06-09 17:56:40|1082.3|1081.7|1082.3|1081.3|1082.4|1081.7|1082.3|1081.3|2
1654797410000|2022-06-09 17:56:50|1082.4|1081.4|1082.3|1081.7|1082.4|1081.7|1082.2|1081.4|5
1654797420000|2022-06-09 17:57:00|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.3|1081.7|4
1654797430000|2022-06-09 17:57:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|3
1654797440000|2022-06-09 17:57:20|||||||||2
1654797450000|2022-06-09 17:57:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|7
1654797460000|2022-06-09 17:57:40|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|7
1654797470000|2022-06-09 17:57:50|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|4
1654797480000|2022-06-09 17:58:00|1082.3|1081.7|1081.8|1081.2|1082.3|1081.7|1081.8|1081.2|11
1654797490000|2022-06-09 17:58:10|1082|1081|1081.8|1081.2|1082|1081.2|1081.8|1081|3
1654797500000|2022-06-09 17:58:20|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|9
1654797510000|2022-06-09 17:58:30|1081.4|1080.8|1080.7|1080.1|1081.4|1080.8|1080.7|1080.1|11
1654797520000|2022-06-09 17:58:40|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|8
1654797530000|2022-06-09 17:58:50|1080.7|1080.1|1080.9|1080.3|1080.9|1080.3|1080.7|1080.1|4
1654797540000|2022-06-09 17:59:00|1081|1080|1080.8|1080.2|1081|1080.2|1080.8|1080|16
1654797550000|2022-06-09 17:59:10|1081.2|1080.6|1081.3|1080.7|1081.4|1080.8|1081.1|1080.3|8
1654797560000|2022-06-09 17:59:20|1081.5|1080.5|1081.5|1080.9|1081.8|1081.2|1081.4|1080.5|5
1654797570000|2022-06-09 17:59:30|||||||||6
1654797580000|2022-06-09 17:59:40|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|4
1654797590000|2022-06-09 17:59:50|1081.3|1080.7|1081.7|1081.1|1081.7|1081.1|1081.3|1080.7|4
1654797600000|2022-06-09 18:00:00|1081|1080.4|1080.3|1079.7|1081.2|1080.6|1080.2|1079.6|28
1654797610000|2022-06-09 18:00:10|1080.4|1079.8|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|8
1654797620000|2022-06-09 18:00:20|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.3|1079.7|6
1654797630000|2022-06-09 18:00:30|1081|1080.4|1081|1080.4|1081.2|1080.4|1081|1080.2|8
1654797640000|2022-06-09 18:00:40|1080.8|1080.2|1081.1|1080.5|1081.1|1080.5|1080.7|1080.1|5
1654797650000|2022-06-09 18:00:50|1081.5|1080.3|1081.6|1080.6|1081.7|1080.7|1081|1080.3|2
1654797660000|2022-06-09 18:01:00|1081.3|1080.7|1081.2|1080.6|1081.3|1080.7|1081|1080.2|19
1654797670000|2022-06-09 18:01:10|1081.1|1080.5|1080.6|1080|1081.1|1080.5|1080.6|1080|13
1654797680000|2022-06-09 18:01:20|1080.4|1079.8|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|15
1654797690000|2022-06-09 18:01:30|1080.5|1079.9|1080.3|1079.7|1080.6|1080|1080.3|1079.7|12
1654797700000|2022-06-09 18:01:40|1080.9|1079.9|1080.9|1080.3|1081.1|1080.3|1080.8|1079.9|2
1654797710000|2022-06-09 18:01:50|1081|1080.4|1081.5|1080.9|1081.5|1080.9|1081|1080.3|2
1654797720000|2022-06-09 18:02:00|1081.3|1080.7|1081.5|1080.9|1081.6|1080.9|1081.3|1080.5|9
1654797730000|2022-06-09 18:02:10|1081.3|1080.7|1081.7|1081.1|1081.7|1081.1|1081.2|1080.6|11
1654797740000|2022-06-09 18:02:20|1081.8|1081.2|1082.1|1081.5|1082.1|1081.5|1081.7|1080.9|17
1654797750000|2022-06-09 18:02:30|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.3|25
1654797760000|2022-06-09 18:02:40|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|2
1654797770000|2022-06-09 18:02:50|1082.6|1082|1082.4|1081.8|1082.6|1082|1082.4|1081.8|3
1654797780000|2022-06-09 18:03:00|1082.5|1081.5|1082.2|1081.6|1082.5|1081.8|1082.2|1081.5|8
1654797790000|2022-06-09 18:03:10|1081.9|1081.3|1082|1081.4|1082|1081.4|1081.9|1081.3|68
1654797800000|2022-06-09 18:03:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1
1654797810000|2022-06-09 18:03:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|5
1654797820000|2022-06-09 18:03:40|1081.9|1081.3|1081.7|1081.1|1082|1081.4|1081.7|1081.1|7
1654797830000|2022-06-09 18:03:50|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|7
1654797840000|2022-06-09 18:04:00|1081.8|1081.2|1081.4|1080.8|1081.8|1081.2|1081.4|1080.8|10
1654797850000|2022-06-09 18:04:10|1081.6|1081|1081.4|1080.8|1081.9|1081.1|1081.4|1080.7|10
1654797860000|2022-06-09 18:04:20|1081.7|1080.7|1081.5|1080.9|1081.8|1080.9|1081.5|1080.7|28
1654797870000|2022-06-09 18:04:30|1081.4|1080.8|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|5
1654797880000|2022-06-09 18:04:40|||||||||282
1654797890000|2022-06-09 18:04:50|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.5|1080.9|70
1654797900000|2022-06-09 18:05:00|1081.7|1081.1|1080.9|1080.3|1081.7|1081.1|1080.9|1080.3|13
1654797910000|2022-06-09 18:05:10|1081.1|1080.5|1081|1080.4|1081.2|1080.5|1081|1080.2|10
1654797920000|2022-06-09 18:05:20|||||||||5
1654797930000|2022-06-09 18:05:30|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.4|1079.8|36
1654797940000|2022-06-09 18:05:40|1080.9|1080.3|1080.7|1080.1|1080.9|1080.3|1080.7|1079.9|8
1654797950000|2022-06-09 18:05:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|3
1654797960000|2022-06-09 18:06:00|1080.6|1080|1080.9|1080.3|1081|1080.3|1080.4|1079.5|18
1654797970000|2022-06-09 18:06:10|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|34
1654797980000|2022-06-09 18:06:20|1080.5|1079.9|1080.7|1079.7|1080.7|1079.9|1080.5|1079.7|2
1654797990000|2022-06-09 18:06:30|1080.5|1079.9|1080.4|1079.8|1080.6|1080|1080.4|1079.5|9
1654798000000|2022-06-09 18:06:40|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.5|1079.9|23
1654798010000|2022-06-09 18:06:50|1080.5|1079.5|1080.4|1079.8|1080.5|1079.8|1080.1|1079.5|9
1654798020000|2022-06-09 18:07:00|1080.3|1079.7|1080.5|1079.9|1080.6|1080|1080.3|1079.7|14
1654798030000|2022-06-09 18:07:10|1080.6|1080|1080.6|1080|1080.6|1080|1080.5|1079.9|19
1654798040000|2022-06-09 18:07:20|1080.5|1079.9|1080.5|1079.9|1080.6|1080|1080.5|1079.9|4
1654798050000|2022-06-09 18:07:30|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|16
1654798060000|2022-06-09 18:07:40|1080.5|1079.9|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|40
1654798070000|2022-06-09 18:07:50|1080.5|1079.9|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|7
1654798080000|2022-06-09 18:08:00|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.6|1080|13
1654798090000|2022-06-09 18:08:10|1080.7|1080.1|1080.9|1080.3|1080.9|1080.3|1080.6|1080|15
1654798100000|2022-06-09 18:08:20|1080.8|1080.2|1080.9|1080.3|1080.9|1080.3|1080.8|1080.2|52
1654798110000|2022-06-09 18:08:30|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|4
1654798120000|2022-06-09 18:08:40|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1654798130000|2022-06-09 18:08:50|1080.8|1080.2|1080.7|1080.1|1080.9|1080.3|1080.7|1080.1|22
1654798140000|2022-06-09 18:09:00|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|166
1654798150000|2022-06-09 18:09:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|3
1654798160000|2022-06-09 18:09:20|1080.4|1079.8|1080|1079.4|1080.5|1079.8|1080|1079.3|18
1654798170000|2022-06-09 18:09:30|1080.2|1079.6|1080.2|1079.6|1080.4|1079.6|1080.2|1079.4|26
1654798180000|2022-06-09 18:09:40|1080.4|1079.4|1080.4|1079.8|1080.4|1079.8|1079.8|1079.2|50
1654798190000|2022-06-09 18:09:50|1080.5|1079.5|1081.6|1081|1081.6|1081|1080.5|1079.5|27
1654798200000|2022-06-09 18:10:00|1081.7|1081.1|1081.6|1081|1082|1081.4|1081.6|1081|32
1654798210000|2022-06-09 18:10:10|1081.5|1080.9|1081|1080.4|1081.5|1080.9|1080.9|1080.1|40
1654798220000|2022-06-09 18:10:20|||||||||3
1654798230000|2022-06-09 18:10:30|1080.6|1080|1080.9|1080.3|1081|1080.4|1080.5|1079.9|18
1654798240000|2022-06-09 18:10:40|||||||||16
1654798250000|2022-06-09 18:10:50|1081.4|1079.9|1081.4|1080.8|1081.5|1080.8|1081.3|1079.9|27
1654798260000|2022-06-09 18:11:00|1081.2|1080.6|1081.3|1080.3|1081.5|1080.8|1081.2|1080.3|33
1654798270000|2022-06-09 18:11:10|1081.2|1080.2|1080.5|1079.9|1081.4|1080.2|1080.5|1079.8|10
1654798280000|2022-06-09 18:11:20|1080.4|1079.8|1081.5|1080.5|1081.5|1080.5|1080.4|1079.8|13
1654798290000|2022-06-09 18:11:30|1081.7|1080.7|1081.3|1080.3|1081.9|1080.9|1081.2|1080|45
1654798300000|2022-06-09 18:11:40|1081|1080.4|1081|1080|1081|1080.4|1080.5|1079.5|28
1654798310000|2022-06-09 18:11:50|1080.9|1080.3|1081|1080|1081|1080.3|1080.8|1080|14
1654798320000|2022-06-09 18:12:00|1080.7|1080.1|1081.4|1080.8|1081.5|1080.8|1080.7|1080|55
1654798330000|2022-06-09 18:12:10|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|12
1654798340000|2022-06-09 18:12:20|1081.3|1080.7|1080.7|1080.1|1081.3|1080.7|1080.7|1080|27
1654798350000|2022-06-09 18:12:30|1080.9|1079.9|1080.5|1079.9|1080.9|1080.1|1080.2|1079.6|41
1654798360000|2022-06-09 18:12:40|1080.6|1080|1080.7|1080.1|1080.7|1080.1|1080.6|1080|21
1654798370000|2022-06-09 18:12:50|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|32
1654798380000|2022-06-09 18:13:00|1080.6|1080|1080.9|1080.3|1081.5|1080.5|1080.6|1080|41
1654798390000|2022-06-09 18:13:10|1081|1080|1080.6|1080|1081|1080.2|1080.6|1080|47
1654798400000|2022-06-09 18:13:20|1080.3|1079.7|1080|1079.4|1080.6|1080|1080|1079.4|78
1654798410000|2022-06-09 18:13:30|1079.9|1079.3|1080.1|1079.5|1081|1080.2|1079.9|1079.3|68
1654798420000|2022-06-09 18:13:40|1080.3|1079.7|1081.6|1081|1081.8|1081.1|1079.9|1079.3|45
1654798430000|2022-06-09 18:13:50|1081.5|1080.9|1081.8|1081.2|1081.8|1081.2|1081.4|1080.8|53
1654798440000|2022-06-09 18:14:00|1081.7|1081.1|1080.4|1079.8|1082.6|1082|1080.3|1079.5|331
1654798450000|2022-06-09 18:14:10|1080.3|1079.7|1081.8|1081.2|1082|1081.4|1080.3|1079.7|484
1654798460000|2022-06-09 18:14:20|1082|1081|1081.1|1080.5|1082.1|1081.5|1081.1|1080.5|1043
1654798470000|2022-06-09 18:14:30|1081.3|1080.7|1081.6|1081|1081.8|1081.2|1081.2|1080.6|416
1654798480000|2022-06-09 18:14:40|1081.7|1081.1|1081.1|1080.5|1081.7|1081.1|1080.8|1080.2|443
1654798490000|2022-06-09 18:14:50|1081.2|1080.6|1081.6|1081|1081.7|1081.1|1081.2|1080.6|434
1654798500000|2022-06-09 18:15:00|1081.5|1080.9|1081.4|1080.8|1081.6|1081|1081.3|1080.7|490
1654798510000|2022-06-09 18:15:10|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.3|1080.7|27
1654798520000|2022-06-09 18:15:20|1081.7|1081.1|1081.3|1080.7|1081.7|1081.1|1081.3|1080.7|29
1654798530000|2022-06-09 18:15:30|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|10
1654798540000|2022-06-09 18:15:40|1080.9|1080.3|1081.2|1080.6|1081.5|1080.8|1080.7|1080.1|6
1654798550000|2022-06-09 18:15:50|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.3|1080.7|24
1654798560000|2022-06-09 18:16:00|1081.3|1080.7|1081.4|1080.8|1081.5|1080.9|1081.2|1080.6|4
1654798570000|2022-06-09 18:16:10|1081.5|1080.9|1082.1|1081.5|1082.2|1081.6|1081.4|1080.8|6
1654798580000|2022-06-09 18:16:20|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|3
1654798590000|2022-06-09 18:16:30|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082|1081.4|4
1654798600000|2022-06-09 18:16:40|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1080.9|3
1654798610000|2022-06-09 18:16:50|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|5
1654798620000|2022-06-09 18:17:00|1082.2|1081.6|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|5
1654798630000|2022-06-09 18:17:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|7
1654798640000|2022-06-09 18:17:20|1082.1|1081.5|1082.3|1081.7|1082.4|1081.7|1082.1|1081.3|10
1654798650000|2022-06-09 18:17:30|1082.5|1081.5|1082.7|1082.1|1083.1|1082.2|1082.3|1081.5|14
1654798660000|2022-06-09 18:17:40|1082.3|1081.7|1082.4|1081.4|1082.5|1081.7|1082.2|1081.4|206
1654798670000|2022-06-09 18:17:50|1082.6|1081.6|1083|1082.4|1083|1082.4|1082.2|1081.3|1084
1654798680000|2022-06-09 18:18:00|1083.2|1082.6|1083.9|1083.3|1083.9|1083.3|1083.2|1082.5|10
1654798690000|2022-06-09 18:18:10|1083.5|1082.5|1084.1|1083.5|1084.1|1083.5|1083.5|1082.5|11
1654798700000|2022-06-09 18:18:20|1084.2|1083.6|1083.5|1082.9|1084.3|1083.7|1083.5|1082.7|42
1654798710000|2022-06-09 18:18:30|1084|1083|1083.5|1082.9|1084|1083.2|1083.5|1082.9|9
1654798720000|2022-06-09 18:18:40|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|20
1654798730000|2022-06-09 18:18:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|6
1654798740000|2022-06-09 18:19:00|1083.2|1082.6|1082.4|1081.8|1083.2|1082.6|1082.3|1081.7|13
1654798750000|2022-06-09 18:19:10|1082.3|1081.7|1082.5|1081.9|1082.5|1081.9|1082.1|1081.3|6
1654798760000|2022-06-09 18:19:20|1082.6|1082|1082.2|1081.6|1082.6|1082|1082.2|1081.4|31
1654798770000|2022-06-09 18:19:30|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1082|1081.4|1
1654798780000|2022-06-09 18:19:40|1081.8|1081.2|1082.8|1082.2|1082.8|1082.2|1081.6|1081|19
1654798790000|2022-06-09 18:19:50|1082.7|1082.1|1082.7|1082.1|1082.8|1082.1|1082.2|1081.6|15
1654819200000|2022-06-10 00:00:00|1083.3|1081.8|1082.5|1081.5|1083.3|1081.8|1081.9|1080.8|583
1654819210000|2022-06-10 00:00:10|1082.6|1081.6|1081.1|1080.1|1082.7|1081.6|1081.1|1080.1|15
1654819220000|2022-06-10 00:00:20|1081|1080.4|1081|1080|1081|1080.4|1081|1080|44
1654819230000|2022-06-10 00:00:30|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|3
1654819240000|2022-06-10 00:00:40|1081.5|1080.5|1081.4|1080.4|1081.5|1080.5|1081.4|1080.4|88
1654819250000|2022-06-10 00:00:50|1082|1080.5|1082.3|1081.3|1082.3|1081.4|1081.9|1080.5|2
1654819260000|2022-06-10 00:01:00|1082.4|1081.4|1083.3|1082.3|1083.5|1082.3|1082.4|1081.4|2
1654819270000|2022-06-10 00:01:10|1083.4|1082.4|1083|1082.4|1083.4|1082.4|1083|1082.4|0
1654819280000|2022-06-10 00:01:20|1082.9|1081.9|1083.1|1082.1|1083.1|1082.3|1082.7|1081.9|6
1654819290000|2022-06-10 00:01:30|||||||||9
1654819300000|2022-06-10 00:01:40|1083|1082.4|1083.5|1082.9|1083.5|1082.9|1082.9|1082.3|2
1654819310000|2022-06-10 00:01:50|1084.3|1083.3|1084|1083.4|1084.3|1083.4|1084|1083.3|2
1654819320000|2022-06-10 00:02:00|1083.5|1082.9|1083.9|1082.9|1083.9|1082.9|1083.5|1082.9|8
1654819330000|2022-06-10 00:02:10|1083.8|1083.3|1084.6|1083.6|1084.6|1083.6|1083.8|1083.2|28
1654819340000|2022-06-10 00:02:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|21
1654819350000|2022-06-10 00:02:30|||||||||1
1654819370000|2022-06-10 00:02:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1654819380000|2022-06-10 00:03:00|1083.9|1082.7|1084.2|1082.7|1084.2|1082.7|1083.9|1082.7|1
1654819390000|2022-06-10 00:03:10|1084|1083|1084.5|1083.9|1084.5|1083.9|1083.9|1083|2
1654819410000|2022-06-10 00:03:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|6
1654819420000|2022-06-10 00:03:40|1085.2|1084.6|1086.3|1085.3|1086.3|1085.3|1085.2|1084.6|18
1654819430000|2022-06-10 00:03:50|1086.9|1085.4|1086.2|1084.7|1086.9|1085.4|1086.2|1084.7|2
1654819440000|2022-06-10 00:04:00|1086.3|1084.8|1085.9|1084.9|1086.9|1085.4|1085.7|1084.8|4
1654819480000|2022-06-10 00:04:40|1085.7|1085.1|1086.7|1085.2|1086.7|1085.7|1085.7|1084.9|3
1654819490000|2022-06-10 00:04:50|1086.5|1085|1086.4|1084.9|1086.5|1085|1086.4|1084.9|0
1654819500000|2022-06-10 00:05:00|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1
1654819520000|2022-06-10 00:05:20|1086|1085|1086|1085|1086|1085|1086|1085|2
1654819530000|2022-06-10 00:05:30|1086.1|1085.1|1086.7|1085.2|1086.7|1085.2|1086.1|1085.1|2
1654819560000|2022-06-10 00:06:00|1086.4|1085.4|1086.4|1085.8|1086.5|1085.8|1086.4|1085.4|2
1654819570000|2022-06-10 00:06:10|1086.5|1085.9|1086.9|1085.9|1086.9|1085.9|1086.5|1085.9|1
1654819590000|2022-06-10 00:06:30|1086.6|1085.6|1086.6|1085.6|1086.6|1086|1086.6|1085.6|3
1654819600000|2022-06-10 00:06:40|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1654819610000|2022-06-10 00:06:50|1087.1|1085.6|1086.8|1085.8|1087.1|1085.8|1086.8|1085.6|11
1654819630000|2022-06-10 00:07:10|1086.9|1085.9|1086.8|1085.8|1087.2|1086|1086.8|1085.7|0
1654819640000|2022-06-10 00:07:20|1087.3|1086.2|1087.2|1086.2|1087.3|1086.2|1087.2|1086.2|6
1654819650000|2022-06-10 00:07:30|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1654819660000|2022-06-10 00:07:40|1087.4|1086.4|1087.2|1086.6|1087.8|1086.9|1087.2|1086.4|12
1654819670000|2022-06-10 00:07:50|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1
1654819680000|2022-06-10 00:08:00|1087.2|1086.6|1087|1086.4|1087.4|1086.6|1086.6|1085.9|5
1654819700000|2022-06-10 00:08:20|1086.8|1086.2|1086.7|1086.1|1086.8|1086.2|1086.7|1086.1|3
1654819710000|2022-06-10 00:08:30|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1
1654819720000|2022-06-10 00:08:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1654819730000|2022-06-10 00:08:50|1086.8|1085.8|1086.5|1085.5|1086.8|1085.9|1086.5|1085.5|3
1654819740000|2022-06-10 00:09:00|1086.6|1085.6|1086.8|1085.8|1086.8|1085.8|1086.5|1085.5|2
1654819750000|2022-06-10 00:09:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1654819760000|2022-06-10 00:09:20|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1654819790000|2022-06-10 00:09:50|1086.6|1085.6|1086.8|1085.8|1086.8|1085.8|1086.6|1085.6|2
1654819800000|2022-06-10 00:10:00|1086.6|1085.6|1087|1086|1087.1|1086.1|1086.6|1085.5|1
1654819810000|2022-06-10 00:10:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.1|1085.6|136
1654819820000|2022-06-10 00:10:20|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1654819830000|2022-06-10 00:10:30|1087.2|1085.7|1086.6|1086|1087.2|1086|1086.4|1085.6|0
1654819840000|2022-06-10 00:10:40|1086.8|1085.8|1086.7|1085.7|1086.8|1085.8|1086.6|1085.6|2
1654819860000|2022-06-10 00:11:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1654819870000|2022-06-10 00:11:10|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.8|1
1654819890000|2022-06-10 00:11:30|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1654819910000|2022-06-10 00:11:50|1087.3|1086.3|1087.1|1086.5|1087.3|1086.5|1087|1086.3|0
1654819920000|2022-06-10 00:12:00|1087.5||1087.5||1087.5||1087.5||4
1654819930000|2022-06-10 00:12:10|1087.6|1086.6|1087.7|1086.7|1087.7|1086.9|1087.5|1086.6|1
1654819940000|2022-06-10 00:12:20|1087.6|1086.6|1087.4|1086.4|1087.6|1086.6|1087.4|1086.4|4
1654819950000|2022-06-10 00:12:30|1087.5|1086.5|1087.8|1086.8|1087.8|1086.8|1087.5|1086.5|1
1654819960000|2022-06-10 00:12:40|1088|1086.5|1087.2|1086.6|1088|1086.9|1087.2|1086.5|0
1654819970000|2022-06-10 00:12:50|1087.4|1086.2|1087.3|1085.8|1087.4|1086.2|1087.3|1085.8|23
1654819980000|2022-06-10 00:13:00|1087|1086|1087|1086|1087|1086|1087|1086|0
1654820000000|2022-06-10 00:13:20|1086.7|1086.1|1086.6|1086|1086.7|1086.1|1086.6|1086|0
1654820010000|2022-06-10 00:13:30|1086.5|1085.9|1086.4|1085.8|1086.6|1085.9|1086.4|1085.6|6
1654820030000|2022-06-10 00:13:50|1086.8|1085.7|1086.8|1085.8|1086.8|1085.8|1086.7|1085.7|1
1654820040000|2022-06-10 00:14:00|1086.6|1086|1086.7|1085.7|1086.7|1086|1086.4|1085.7|4
1654820050000|2022-06-10 00:14:10|1086.5|1085.9|1086.4|1085.8|1086.7|1085.9|1086.1|1085.5|4
1654820060000|2022-06-10 00:14:20|1086.5|1085.4|1086.1|1085.5|1086.5|1085.5|1086.1|1085.4|0
1654820070000|2022-06-10 00:14:30|1086.2|1085.6|1086.5|1085.5|1086.6|1085.6|1086.2|1085.5|1
1654820080000|2022-06-10 00:14:40|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1086.2|1085.4|1
1654820090000|2022-06-10 00:14:50|1086.1|1085.3|1086.6|1085.6|1086.6|1085.6|1085.9|1085.3|3
1654820100000|2022-06-10 00:15:00|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1
1654820110000|2022-06-10 00:15:10|||||||||2
1654820130000|2022-06-10 00:15:30|1087|1086|1087|1086|1087|1086|1087|1086|1
1654820180000|2022-06-10 00:16:20|1087.1|1086.4|1087.1|1086.5|1087.1|1086.5|1087.1|1086.4|2
1654820190000|2022-06-10 00:16:30|||||||||1
1654820200000|2022-06-10 00:16:40|1087|1086|1087|1086|1087|1086|1087|1086|2
1654820210000|2022-06-10 00:16:50|1087.1|1086.1|1087.2|1086.2|1087.3|1086.2|1087.1|1085.8|1
1654820220000|2022-06-10 00:17:00|1087.3|1086.3|1087.1|1086.5|1087.3|1086.5|1087.1|1086.2|0
1654820250000|2022-06-10 00:17:30|||||||||10
1654820270000|2022-06-10 00:17:50|||||||||1
1654820280000|2022-06-10 00:18:00|1087|1086.4|1087.4|1086.4|1087.6|1086.4|1087|1086.1|2
1654820300000|2022-06-10 00:18:20|1087.5|1086.5|1087.4|1086.4|1087.5|1086.5|1087.4|1086.4|2
1654820310000|2022-06-10 00:18:30|1087.3|1086.7|1087.1|1086.5|1087.4|1086.7|1087.1|1086.4|0
1654820320000|2022-06-10 00:18:40|1087.4|1086.4|1087.2|1086.2|1087.6|1086.5|1087.1|1086.1|1
1654820330000|2022-06-10 00:18:50|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1654820340000|2022-06-10 00:19:00|1087|1086.4|1086.9|1086.3|1087.2|1086.4|1086.9|1086.1|0
1654820350000|2022-06-10 00:19:10|1087.3|1086.2|1087.2|1086.2|1087.3|1086.2|1087.2|1086.2|0
1654820360000|2022-06-10 00:19:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1654820380000|2022-06-10 00:19:40|1086.6|1085.6|1087|1086|1087.2|1086|1086.6|1085.6|1
1654820390000|2022-06-10 00:19:50|1087.2|1085.7|1087.2|1085.7|1087.2|1086|1087|1085.6|0
1654820400000|2022-06-10 00:20:00|1087.1|1085.6|1087|1086|1087.1|1086|1087|1085.6|1
1654820410000|2022-06-10 00:20:10|1087.2|1085.7|1087|1086|1087.2|1086|1087|1085.7|1
1654820440000|2022-06-10 00:20:40|1087.1|1086.1|1087.3|1085.8|1087.3|1086.2|1087.1|1085.8|0
1654820460000|2022-06-10 00:21:00|1087.2|1085.7|1087.1|1086.1|1087.3|1086.2|1087|1085.7|0
1654820470000|2022-06-10 00:21:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1
1654820480000|2022-06-10 00:21:20|1087.5|1086.5|1087.6|1087|1087.6|1087|1087.5|1086.5|4
1654820510000|2022-06-10 00:21:50|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|8
1654820520000|2022-06-10 00:22:00|1088.5|1087.9|1089.2|1088.2|1089.2|1088.2|1088.5|1087.7|9
1654820530000|2022-06-10 00:22:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|2
1654820540000|2022-06-10 00:22:20|1089.1|1088.1|1089|1088|1089.1|1088.1|1088.9|1087.9|1
1654820550000|2022-06-10 00:22:30|1089.1|1088.1|1089.2|1087.7|1089.2|1088.1|1089|1087.7|1
1654820560000|2022-06-10 00:22:40|1089.4|1087.9|1089|1088|1089.4|1088.4|1089|1087.9|1
1654820570000|2022-06-10 00:22:50|1088.8|1088.2|1089.1|1088.1|1089.1|1088.2|1088.8|1088.1|1
1654820580000|2022-06-10 00:23:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.5|1089.1|1088.2|0
1654820590000|2022-06-10 00:23:10|1089|1088|1089|1088|1089|1088|1089|1088|1
1654820600000|2022-06-10 00:23:20|1088.7|1088.1|1089|1088|1089.1|1088.1|1088.7|1088|1
1654820610000|2022-06-10 00:23:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654820620000|2022-06-10 00:23:40|1089|1088|1089.2|1088.2|1089.2|1088.2|1089|1088|0
1654820640000|2022-06-10 00:24:00|1089.3|1087.8|1088.6|1088|1089.3|1088|1088.6|1087.8|5
1654820660000|2022-06-10 00:24:20|1088.5|1087.9|1088.6|1087.6|1088.6|1087.9|1088.3|1087.6|2
1654820710000|2022-06-10 00:25:10|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1
1654820720000|2022-06-10 00:25:20|1088.7|1087.5|1088.5|1087.5|1088.7|1087.5|1088.5|1087.5|0
1654820730000|2022-06-10 00:25:30|||||||||1
1654820750000|2022-06-10 00:25:50|1088.4|1087.8|1089|1088|1089|1088|1088.4|1087.8|1
1654820770000|2022-06-10 00:26:10|1088.8|1088.2|1089.2|1088.2|1089.2|1088.3|1088.8|1088.2|1
1654820790000|2022-06-10 00:26:30|1088.9|1088.3|1088.5|1087.9|1088.9|1088.3|1088.5|1087.9|3
1654820800000|2022-06-10 00:26:40|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|4
1654820840000|2022-06-10 00:27:20|||||||||8
1654820850000|2022-06-10 00:27:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654820870000|2022-06-10 00:27:50|1089|1088|1089|1088|1089|1088|1089|1088|1
1654820930000|2022-06-10 00:28:50|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654820940000|2022-06-10 00:29:00|1089.1|1087.6|1089|1088|1089.1|1088|1089|1087.6|0
1654820950000|2022-06-10 00:29:10|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.8|1088.2|0
1654820990000|2022-06-10 00:29:50|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|1
1654821020000|2022-06-10 00:30:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1
1654821030000|2022-06-10 00:30:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1654821050000|2022-06-10 00:30:50|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1
1654821070000|2022-06-10 00:31:10|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|1
1654821090000|2022-06-10 00:31:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1654821110000|2022-06-10 00:31:50|||||||||1
1654821120000|2022-06-10 00:32:00|1089.3|1088.7|1089.1|1088.5|1089.4|1088.7|1089.1|1088.2|4
1654821140000|2022-06-10 00:32:20|1089.2|1088.6|1089.1|1088.5|1089.2|1088.6|1089|1088.4|1
1654821200000|2022-06-10 00:33:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|4
1654821210000|2022-06-10 00:33:30|1089.9|1089.3|1090.3|1089.7|1090.3|1089.7|1089.9|1089.3|29
1654821220000|2022-06-10 00:33:40|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.4|1089.8|3
1654821230000|2022-06-10 00:33:50|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|2
1654821240000|2022-06-10 00:34:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|3
1654821250000|2022-06-10 00:34:10|1090.7|1090.1|1090.8|1090.2|1090.9|1090.3|1090.7|1090.1|1
1654821260000|2022-06-10 00:34:20|1090.9|1090.3|1091|1090.4|1091|1090.4|1090.9|1090.3|2
1654821270000|2022-06-10 00:34:30|1091.2|1090.6|1091.6|1091|1091.6|1091|1091.2|1090.6|6
1654821280000|2022-06-10 00:34:40|1091.8|1091.2|1091.1|1090.5|1091.8|1091.2|1091.1|1090.5|9
1654821310000|2022-06-10 00:35:10|1091|1090|1090.9|1090.3|1091|1090.3|1090.9|1090|3
1654821320000|2022-06-10 00:35:20|1091.2|1090.2|1091.2|1090.2|1091.2|1090.4|1091|1090.2|1
1654821340000|2022-06-10 00:35:40|1091|1090.4|1091.2|1090.2|1091.2|1090.4|1091|1090.2|0
1654821350000|2022-06-10 00:35:50|1090.9|1090.3|1091|1090|1091|1090.3|1090.9|1090|0
1654821360000|2022-06-10 00:36:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1654821370000|2022-06-10 00:36:10|1090.6|1090|1090.9|1090.3|1090.9|1090.3|1090.6|1090|1
1654821380000|2022-06-10 00:36:20|1091.2|1090.2|1090.9|1090.3|1091.2|1090.3|1090.9|1090|0
1654821390000|2022-06-10 00:36:30|1091.1|1090.1|1091|1090|1091.1|1090.1|1091|1090|0
1654821400000|2022-06-10 00:36:40|1090.9|1089.9|1091|1090|1091|1090.2|1090.8|1089.9|0
1654821410000|2022-06-10 00:36:50|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1654821420000|2022-06-10 00:37:00|1090.9|1090|1090.9|1090.3|1091|1090.3|1090.9|1090|2
1654821430000|2022-06-10 00:37:10|1091|1090|1090.9|1090.3|1091|1090.3|1090.9|1090|1
1654821440000|2022-06-10 00:37:20|1091|1090|1091|1090.4|1091|1090.4|1090.9|1090|0
1654821450000|2022-06-10 00:37:30|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1654821460000|2022-06-10 00:37:40|1091|1090.4|1090.9|1090.3|1091|1090.4|1090.9|1090.3|0
1654821490000|2022-06-10 00:38:10|||||||||1
1654821520000|2022-06-10 00:38:40|1090.6|1090|1091|1090|1091|1090.3|1090.6|1090|1
1654821530000|2022-06-10 00:38:50|1090.6||1090.6||1090.6||1090.6||0
1654821540000|2022-06-10 00:39:00|1090.7|1090.1|1090.6|1090|1090.7|1090.1|1090.6|1090|2
1654821550000|2022-06-10 00:39:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1654821560000|2022-06-10 00:39:20|||||||||1
1654821590000|2022-06-10 00:39:50|1090.7|1089.7|1090.6|1090|1090.7|1090|1090.6|1089.7|1
1654821610000|2022-06-10 00:40:10|1090.8|1090.2|1091|1090|1091.1|1090.2|1090.8|1090|1
1654821620000|2022-06-10 00:40:20|1090.6||1091||1091||1090.6||0
1654821650000|2022-06-10 00:40:50|1091.1|1090.1|1090.9|1090.3|1091.1|1090.3|1090.9|1090.1|0
1654821670000|2022-06-10 00:41:10|1091|1090|1091|1090|1091|1090|1091|1090|2
1654821680000|2022-06-10 00:41:20|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1654821690000|2022-06-10 00:41:30|||||||||1
1654821720000|2022-06-10 00:42:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1654821740000|2022-06-10 00:42:20|1090.6|1090|1091|1090|1091|1090|1090.5|1089.9|1
1654821760000|2022-06-10 00:42:40|1090.8|1090.2|1091|1090|1091|1090.2|1090.8|1090|0
1654821810000|2022-06-10 00:43:30|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1654821820000|2022-06-10 00:43:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1654821860000|2022-06-10 00:44:20|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1654821870000|2022-06-10 00:44:30|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|2
1654821910000|2022-06-10 00:45:10|1090.5|1089.9|1090.5|1089.5|1090.6|1089.9|1090.2|1089.2|3
1654821920000|2022-06-10 00:45:20|1090.1|1089.8|1090.4|1089.8|1090.5|1089.8|1090.1|1089.8|0
1654821930000|2022-06-10 00:45:30|1090.5|1089.5|1090.4|1089.8|1090.6|1089.8|1090.4|1089.5|0
1654821940000|2022-06-10 00:45:40|1090.5|1089.9|1090.7|1089.7|1090.7|1090|1090.5|1089.6|0
1654821950000|2022-06-10 00:45:50|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1654822000000|2022-06-10 00:46:40|1090.7|1089.7|1090.4|1089.8|1090.7|1089.8|1090.4|1089.7|1
1654822010000|2022-06-10 00:46:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1654822020000|2022-06-10 00:47:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1654822030000|2022-06-10 00:47:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|3
1654822040000|2022-06-10 00:47:20|1090|1089|1090|1089|1090|1089|1090|1089|1
1654822050000|2022-06-10 00:47:30|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.6|1089|1
1654822060000|2022-06-10 00:47:40|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.6|1088.6|1
1654822070000|2022-06-10 00:47:50|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1654822080000|2022-06-10 00:48:00|1090|1088.5|1089.7|1088.7|1090.1|1088.7|1089.7|1088.5|0
1654822090000|2022-06-10 00:48:10|1089.6|1089|1090|1089|1090|1089|1089.6|1088.8|0
1654822100000|2022-06-10 00:48:20|||||||||1
1654822130000|2022-06-10 00:48:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1654822140000|2022-06-10 00:49:00|1090.2|1089.2|1090|1089|1090.2|1089.2|1090|1089|0
1654822150000|2022-06-10 00:49:10|1090.2|1089.2|1090|1089|1090.2|1089.2|1090|1089|0
1654822160000|2022-06-10 00:49:20|1089.9|1089.3|1090.1|1089.1|1090.3|1089.3|1089.9|1088.8|0
1654822170000|2022-06-10 00:49:30|1090|1089|1090|1089|1090|1089|1090|1089|1
1654822190000|2022-06-10 00:49:50|1089.6||1089.6||1089.6||1089.6||0
1654822200000|2022-06-10 00:50:00|||||||||2
1654822210000|2022-06-10 00:50:10|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|6
1654822230000|2022-06-10 00:50:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1654822240000|2022-06-10 00:50:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1654822250000|2022-06-10 00:50:50|||||||||1
1654822310000|2022-06-10 00:51:50|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|0
1654822320000|2022-06-10 00:52:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1
1654822370000|2022-06-10 00:52:50|||||||||1
1654822390000|2022-06-10 00:53:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1654822400000|2022-06-10 00:53:20|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1654822420000|2022-06-10 00:53:40|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1654822430000|2022-06-10 00:53:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|7
1654822440000|2022-06-10 00:54:00|1089.5|1088.5|1089.7|1088.7|1089.7|1088.8|1089.4|1088.5|0
1654822460000|2022-06-10 00:54:20|1089.6|1089|1090|1089|1090.1|1089.1|1089.6|1089|1
1654822470000|2022-06-10 00:54:30|1089.6||1089.6||1089.6||1089.6||0
1654822490000|2022-06-10 00:54:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1654822500000|2022-06-10 00:55:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1654822520000|2022-06-10 00:55:20||1089||1089||1089||1089|0
1654822530000|2022-06-10 00:55:30|1089.4|1088.8|1089.5|1088.5|1089.6|1088.8|1089.4|1088.5|1
1654822550000|2022-06-10 00:55:50|1089.1||1089.1||1089.1||1089.1||0
1654822560000|2022-06-10 00:56:00|1089.5|1088.6|1089.6|1088.6|1089.7|1088.9|1089.4|1088.6|3
1654822570000|2022-06-10 00:56:10|1089.1|1088.5|1089.5|1088.5|1089.5|1088.5|1089.1|1088.5|1
1654822580000|2022-06-10 00:56:20|1089.1||1089.1||1089.1||1089.1||1
1654822590000|2022-06-10 00:56:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1654822610000|2022-06-10 00:56:50|1089|1088|1089|1088|1089|1088|1088.9|1087.9|0
1654822620000|2022-06-10 00:57:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1
1654822630000|2022-06-10 00:57:10|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1
1654822660000|2022-06-10 00:57:40|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1654822670000|2022-06-10 00:57:50|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1654822680000|2022-06-10 00:58:00|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1654822690000|2022-06-10 00:58:10|1088.7|1087.7|1088.7|1087.7|1088.7|1087.8|1088.4|1087.7|5
1654822700000|2022-06-10 00:58:20|||||||||1
1654822710000|2022-06-10 00:58:30|1088.5|1087.9|1088.5|1087.5|1088.7|1087.9|1088.5|1087.5|0
1654822720000|2022-06-10 00:58:40|1088.3|1087.7|1088.6|1088|1088.6|1088|1088.3|1087.7|1
1654822730000|2022-06-10 00:58:50|||||||||1
1654822740000|2022-06-10 00:59:00|1089|1087.9|1089|1088|1089|1088|1088.9|1087.9|1
1654822760000|2022-06-10 00:59:20|1089.1|1088.1|1088.9|1088.3|1089.2|1088.3|1088.9|1088.1|3
1654822770000|2022-06-10 00:59:30|1089.2|1088.2|1089.5|1088.5|1089.7|1088.5|1089.2|1088.2|2
1654822800000|2022-06-10 01:00:00|1089.4|1088.8|1090|1089|1090.2|1089|1089.4|1088.5|2
1654822810000|2022-06-10 01:00:10|1090.1|1088.6|1089.6|1088.6|1090.1|1088.6|1089.6|1088.5|0
1654822820000|2022-06-10 01:00:20|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1654822830000|2022-06-10 01:00:30|1089.8|1088.8|1089.7|1088.7|1089.8|1089|1089.6|1088.7|0
1654822840000|2022-06-10 01:00:40|1089.4|1088.8|1089.7|1088.7|1089.7|1088.8|1089.4|1088.6|0
1654822850000|2022-06-10 01:00:50|1089.5|1088.9|1089.7|1088.7|1089.7|1088.9|1089.4|1088.7|0
1654822860000|2022-06-10 01:01:00|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|0
1654822870000|2022-06-10 01:01:10|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|0
1654822880000|2022-06-10 01:01:20|1090|1089|1090|1089|1090.1|1089.1|1090|1089|0
1654822890000|2022-06-10 01:01:30|1089.9|1088.9|1089.9|1088.9|1090|1089|1089.9|1088.9|0
1654822900000|2022-06-10 01:01:40|1090|1089|1089.6|1088.6|1090|1089|1089.6|1088.6|0
1654822910000|2022-06-10 01:01:50|1089.5|1088.9|1089.4|1088.8|1089.7|1088.9|1089.1|1088.4|0
1654822940000|2022-06-10 01:02:20|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|1
1654822960000|2022-06-10 01:02:40|1089.5|1088.5|1089.5|1088.9|1089.5|1088.9|1089.5|1088.5|0
1654822980000|2022-06-10 01:03:00|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|1
1654823000000|2022-06-10 01:03:20|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1654823010000|2022-06-10 01:03:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1
1654823020000|2022-06-10 01:03:40|1089.4|1088.7|1089.4|1088.8|1089.4|1088.8|1089.4|1088.7|0
1654823030000|2022-06-10 01:03:50|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.6|1088.6|0
1654823040000|2022-06-10 01:04:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1654823050000|2022-06-10 01:04:10|1089.6|1089|1090|1089|1090|1089|1089.6|1088.8|1
1654823060000|2022-06-10 01:04:20|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1654823070000|2022-06-10 01:04:30|1089.9|1089.3|1089.7|1088.7|1089.9|1089.3|1089.4|1088.5|0
1654823080000|2022-06-10 01:04:40|1089.6|1088.6|1089.4|1088.4|1089.6|1088.6|1089.2|1088.4|0
1654823090000|2022-06-10 01:04:50|1089.5|1088.5|1089|1088|1089.5|1088.6|1089|1088|2
1654823100000|2022-06-10 01:05:00|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|0
1654823110000|2022-06-10 01:05:10|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1654823120000|2022-06-10 01:05:20|1089|1088|1089|1088|1089|1088|1089|1088|0
1654823130000|2022-06-10 01:05:30|1088.6|1088.1|1089.2|1088.2|1089.2|1088.2|1088.6|1088.1|1
1654823150000|2022-06-10 01:05:50|1089.5|1088.5|1089.2|1088.2|1089.7|1088.5|1089.2|1088.2|0
1654823190000|2022-06-10 01:06:30|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|1
1654823210000|2022-06-10 01:06:50|1089|1088.4|1089.7|1088.2|1089.7|1088.4|1089|1088.2|1
1654823230000|2022-06-10 01:07:10|1089.6|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|0
1654823240000|2022-06-10 01:07:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1654823250000|2022-06-10 01:07:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654823270000|2022-06-10 01:07:50|1089.6|1088.6|1089.2|1088.2|1089.8|1088.6|1089.2|1088.2|0
1654823280000|2022-06-10 01:08:00|1089.5|1088|1089.2|1088.2|1089.5|1088.2|1089.2|1088|0
1654823290000|2022-06-10 01:08:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1654823310000|2022-06-10 01:08:30|1088.4|1087.8|1088.5|1087.5|1088.5|1087.8|1088.4|1087.5|1
1654823330000|2022-06-10 01:08:50|1088.3|1087.7|1088.5|1087.9|1088.8|1087.9|1088.3|1087.5|0
1654823340000|2022-06-10 01:09:00|1088.7|1087.7|1088.6|1087.6|1088.7|1087.7|1088.6|1087.6|0
1654823350000|2022-06-10 01:09:10|1088.7|1087.7|1088.5|1087.5|1088.9|1087.7|1088.5|1087.4|0
1654823380000|2022-06-10 01:09:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|2
1654823390000|2022-06-10 01:09:50|1089.1|1087.6|1088.4|1087.8|1089.1|1087.8|1088.4|1087.6|0
1654823400000|2022-06-10 01:10:00|1088.5|1087.9|1088.7|1087.7|1088.7|1087.9|1088.5|1087.7|1
1654823420000|2022-06-10 01:10:20|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|0
1654823450000|2022-06-10 01:10:50|||||||||1
1654823460000|2022-06-10 01:11:00|1088.1|1087.5|1088.3|1087.3|1088.3|1087.5|1088.1|1087.3|0
1654823470000|2022-06-10 01:11:10|1088.2|1087.2|1088.4|1087.8|1088.5|1087.8|1088.2|1087.2|0
1654823480000|2022-06-10 01:11:20|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1654823520000|2022-06-10 01:12:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654823550000|2022-06-10 01:12:30|1088.3|1087.7|1088.2|1087.2|1088.3|1087.7|1088.2|1087.2|1
1654823600000|2022-06-10 01:13:20|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1654823610000|2022-06-10 01:13:30|1088.1|1087.1|1088.2|1087.2|1088.2|1087.2|1088.1|1087.1|1
1654823620000|2022-06-10 01:13:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1654823680000|2022-06-10 01:14:40|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|2
1654823690000|2022-06-10 01:14:50|1087.8|1087.2|1087.7|1087.1|1087.8|1087.2|1087.7|1087.1|1
1654823700000|2022-06-10 01:15:00|1087.9|1087.3|1088.3|1087.3|1088.3|1087.3|1087.9|1087.1|2
1654823710000|2022-06-10 01:15:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1654823730000|2022-06-10 01:15:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1654823770000|2022-06-10 01:16:10|1087.9|1087.3|1087.4|1086.8|1087.9|1087.3|1087.4|1086.8|1
1654823780000|2022-06-10 01:16:20|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654823790000|2022-06-10 01:16:30|1087.5|1086.9|1087.7|1086.7|1087.7|1086.9|1087.5|1086.7|1
1654823800000|2022-06-10 01:16:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654823810000|2022-06-10 01:16:50|1087.8|1086.8|1087.6|1087|1087.8|1087|1087.6|1086.8|0
1654823820000|2022-06-10 01:17:00|1087.8|1086.8|1087.8|1086.8|1087.8|1087|1087.6|1086.8|0
1654823830000|2022-06-10 01:17:10|1087.9|1086.9|1088|1087|1088|1087|1087.9|1086.9|2
1654823850000|2022-06-10 01:17:30|1087.9|1087.3|1088.7|1087.2|1088.7|1087.5|1087.9|1087.2|4
1654823870000|2022-06-10 01:17:50|1088.5|1087.5|1088.1|1087.5|1088.5|1087.5|1088.1|1087.5|0
1654823880000|2022-06-10 01:18:00|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|1
1654823890000|2022-06-10 01:18:10|1087.9|1087.3|1087.6|1087|1087.9|1087.3|1087.6|1087|0
1654823910000|2022-06-10 01:18:30|1088.3|1087.3|1088|1087|1088.3|1087.3|1088|1087|1
1654823940000|2022-06-10 01:19:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1
1654823950000|2022-06-10 01:19:10|1088.2|1087.2|1088.5|1087.5|1088.5|1087.8|1088.2|1087.2|0
1654823960000|2022-06-10 01:19:20|1088.6|1087.6|1088.5|1087.5|1088.6|1087.6|1088.5|1087.5|0
1654823990000|2022-06-10 01:19:50|1088.2|1087.6|1088.2|1087.2|1088.2|1087.6|1088.1|1087.2|0
1654824060000|2022-06-10 01:21:00|1087.9|1087.3|1088|1087|1088|1087.3|1087.9|1087|0
1654824110000|2022-06-10 01:21:50|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1
1654824140000|2022-06-10 01:22:20|1087.8|1087.3|1087.9|1087.3|1087.9|1087.3|1087.8|1087.3|2
1654824150000|2022-06-10 01:22:30|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1654824170000|2022-06-10 01:22:50|||||||||1
1654824180000|2022-06-10 01:23:00|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.8|1087|1
1654824190000|2022-06-10 01:23:10|1087.8|1087.2|1088|1087|1088|1087.2|1087.8|1087|0
1654824210000|2022-06-10 01:23:30|1087.9|1087.3|1088|1087|1088|1087.3|1087.9|1087|0
1654824240000|2022-06-10 01:24:00|1087.6|1087.3|1088|1087|1088|1087.3|1087.6|1087|1
1654824280000|2022-06-10 01:24:40|1087.9|1087.3|1088|1087|1088|1087.3|1087.9|1087|0
1654824300000|2022-06-10 01:25:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1654824310000|2022-06-10 01:25:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1
1654824320000|2022-06-10 01:25:20|1088.5|1087|1087.9|1087.3|1088.5|1087.5|1087.9|1087|0
1654824330000|2022-06-10 01:25:30|1088.3|1087.2|1088.2|1087.2|1088.3|1087.2|1088.2|1087.2|0
1654824340000|2022-06-10 01:25:40|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1654824350000|2022-06-10 01:25:50|1088.3|1087.5|1088.1|1087.5|1088.3|1087.5|1088.1|1087.5|0
1654824360000|2022-06-10 01:26:00|1088.3|1087.3|1088.2|1087.2|1088.3|1087.3|1088.2|1087.2|1
1654824370000|2022-06-10 01:26:10|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1654824410000|2022-06-10 01:26:50|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1654824420000|2022-06-10 01:27:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1654824430000|2022-06-10 01:27:10|1088.2|1087.6|1088.3|1087.3|1088.5|1087.6|1088.2|1087.3|5
1654824460000|2022-06-10 01:27:40|1087.9|1086.8|1087.7|1086.7|1087.9|1087|1087.4|1086.7|1
1654824470000|2022-06-10 01:27:50|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654824480000|2022-06-10 01:28:00|1087.3|1086.7|1087.7|1086.7|1087.7|1086.7|1087.1|1086.5|3
1654824530000|2022-06-10 01:28:50|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1654824540000|2022-06-10 01:29:00|1087.8|1086.3|1087.6|1086.6|1087.8|1086.8|1087.2|1086.3|0
1654824550000|2022-06-10 01:29:10|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1654824560000|2022-06-10 01:29:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654824570000|2022-06-10 01:29:30|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1654824580000|2022-06-10 01:29:40|1087.3|1086.7|1087.7|1086.7|1087.7|1086.7|1087.3|1086.7|0
1654824610000|2022-06-10 01:30:10|1087.8|1086.8|1088|1087|1088|1087|1087.8|1086.8|0
1654824630000|2022-06-10 01:30:30|1087.7|1086.7|1087.4|1086.8|1087.7|1086.8|1087.4|1086.7|0
1654824640000|2022-06-10 01:30:40|1087.6|1087|1088|1087|1088|1087|1087.6|1087|1
1654824690000|2022-06-10 01:31:30|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1
1654824720000|2022-06-10 01:32:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654824740000|2022-06-10 01:32:20|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654824780000|2022-06-10 01:33:00|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1654824790000|2022-06-10 01:33:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654824820000|2022-06-10 01:33:40|1087.6|1087|1088|1087|1088|1087|1087.6|1087|0
1654824830000|2022-06-10 01:33:50|1088.2|1086.7|1087.7|1086.7|1088.2|1086.7|1087.7|1086.6|0
1654824840000|2022-06-10 01:34:00|1087.6|1087|1088|1087|1088|1087|1087.6|1087|0
1654824850000|2022-06-10 01:34:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1654824890000|2022-06-10 01:34:50|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|0
1654824900000|2022-06-10 01:35:00|1087.4|1086.8|1087.5|1086.5|1087.5|1086.8|1087.4|1086.5|0
1654824940000|2022-06-10 01:35:40|1087.8|1086.3|1087.5|1086.5|1087.8|1086.5|1087.5|1086.3|0
1654825000000|2022-06-10 01:36:40|1087.1||1087.1||1087.1||1087.1||0
1654825030000|2022-06-10 01:37:10|1087.6|1087|1087.6|1087|1087.7|1087.1|1087.6|1086.7|1
1654825040000|2022-06-10 01:37:20|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654825050000|2022-06-10 01:37:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1654825060000|2022-06-10 01:37:40|1087.9|1087.3|1088.2|1087.2|1088.2|1087.3|1087.9|1087.2|1
1654825070000|2022-06-10 01:37:50|1088|1087|1088|1087|1088|1087|1088|1087|0
1654825080000|2022-06-10 01:38:00|1088.4|1086.9|1088.3|1086.8|1088.4|1086.9|1088.3|1086.8|1
1654825090000|2022-06-10 01:38:10|1088|1087|1087.7|1086.7|1088|1087|1087.7|1086.7|1
1654825120000|2022-06-10 01:38:40|1087.5|1086.9|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|0
1654825130000|2022-06-10 01:38:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654825140000|2022-06-10 01:39:00|1087.4|1086.8|1087.7|1086.7|1087.9|1086.8|1087.4|1086.4|2
1654825210000|2022-06-10 01:40:10||1087.1||1087.1||1087.1||1087.1|0
1654825290000|2022-06-10 01:41:30|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1654825300000|2022-06-10 01:41:40|1087.6|1086.6|1087.6|1086.6|1087.6|1086.7|1087.3|1086.6|1
1654825310000|2022-06-10 01:41:50|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1654825320000|2022-06-10 01:42:00|1087.2|1086.6|1087.7|1086.7|1087.8|1086.8|1087.2|1086.6|1
1654825330000|2022-06-10 01:42:10|1087.6|1087.1|1087.7|1086.7|1087.8|1087.1|1087.6|1086.6|1
1654825350000|2022-06-10 01:42:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654825360000|2022-06-10 01:42:40|1087.7|1087.1|1088.3|1087.3|1088.3|1087.3|1087.7|1087.1|3
1654825370000|2022-06-10 01:42:50|1088.2|1087.2|1088|1087.4|1088.2|1087.5|1088|1087.2|1
1654825380000|2022-06-10 01:43:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1654825410000|2022-06-10 01:43:30|1088.2|1087.2|1088.2|1087.6|1088.2|1087.6|1088.2|1087.2|0
1654825420000|2022-06-10 01:43:40|1088.3|1087.3|1087.9|1087.3|1088.3|1087.3|1087.9|1087.3|0
1654825450000|2022-06-10 01:44:10|1088.1|1087.1|1088|1087|1088.2|1087.3|1087.8|1087|0
1654825500000|2022-06-10 01:45:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654825520000|2022-06-10 01:45:20|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1654825560000|2022-06-10 01:46:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1654825580000|2022-06-10 01:46:20|1087.5|1086.9|1087.5|1086.5|1087.5|1086.9|1087.2|1086.5|0
1654825590000|2022-06-10 01:46:30|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654825640000|2022-06-10 01:47:20|1087.4|1086.8|1087.7|1086.7|1087.8|1086.8|1087.4|1086.7|0
1654825660000|2022-06-10 01:47:40|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1654825670000|2022-06-10 01:47:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1654825690000|2022-06-10 01:48:10|1087.9|1086.9|1088|1087|1088|1087|1087.9|1086.9|0
1654825700000|2022-06-10 01:48:20|1087.8|1087.2|1088.5|1087.5|1088.5|1087.5|1087.8|1087.2|1
1654825710000|2022-06-10 01:48:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654825720000|2022-06-10 01:48:40||1087.2||1087.2||1087.2||1087.2|0
1654825730000|2022-06-10 01:48:50|1088.1|1087.1|1088.2|1087.2|1088.2|1087.3|1087.9|1087.1|0
1654825750000|2022-06-10 01:49:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1654825770000|2022-06-10 01:49:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654825800000|2022-06-10 01:50:00|||||||||1
1654825860000|2022-06-10 01:51:00|1088|1087|1088|1087|1088|1087|1088|1087|3
1654825890000|2022-06-10 01:51:30|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1654825930000|2022-06-10 01:52:10|1087.9|1087.3|1088|1087|1088.1|1087.3|1087.9|1087|0
1654825950000|2022-06-10 01:52:30|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1654826000000|2022-06-10 01:53:20|1087.9|1087.1|1088|1087|1088|1087.1|1087.9|1086.9|0
1654826130000|2022-06-10 01:55:30|1087.8|1087.2|1088.1|1087.1|1088.1|1087.3|1087.8|1087|0
1654826140000|2022-06-10 01:55:40|1087.9|1087.3|1088.1|1087.1|1088.1|1087.3|1087.9|1087|0
1654826160000|2022-06-10 01:56:00|1088.2|1087.2|1088.5|1087.5|1088.5|1087.6|1088.2|1087.2|0
1654826170000|2022-06-10 01:56:10|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|0
1654826180000|2022-06-10 01:56:20|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1654826260000|2022-06-10 01:57:40|1088.5|1087.5|1088.2|1087.2|1088.5|1087.5|1087.8|1087|0
1654826270000|2022-06-10 01:57:50|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.2|1087.2|0
1654826280000|2022-06-10 01:58:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1654826290000|2022-06-10 01:58:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1654826330000|2022-06-10 01:58:50|1087.9|1086.9|1088|1087|1088|1087|1087.9|1086.9|0
1654826340000|2022-06-10 01:59:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1654826350000|2022-06-10 01:59:10|1088.1|1086.6|1088.2|1086.7|1088.4|1086.9|1087.8|1086.6|1
1654826360000|2022-06-10 01:59:20|1088.3|1086.8|1088|1087|1088.3|1087.1|1088|1086.8|0
1654826370000|2022-06-10 01:59:30|1088.2|1087.2|1088|1087|1088.2|1087.2|1088|1087|0
1654826380000|2022-06-10 01:59:40|1088.2|1087.2|1088.1|1087.1|1088.4|1087.2|1088.1|1086.9|0
1654826390000|2022-06-10 01:59:50|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1654826410000|2022-06-10 02:00:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1654826420000|2022-06-10 02:00:20|1088.3|1086.8|1088.4|1086.9|1088.4|1087.2|1088.2|1086.8|0
1654826430000|2022-06-10 02:00:30|1088.2|1087.2|1088|1087|1088.2|1087.2|1088|1087|1
1654826440000|2022-06-10 02:00:40|1087.9|1087.3|1088.2|1087.2|1088.3|1087.3|1087.9|1087.1|0
1654826450000|2022-06-10 02:00:50|1088.3|1087.3|1088.5|1087.5|1088.6|1087.6|1088.2|1087.3|1
1654826460000|2022-06-10 02:01:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654826520000|2022-06-10 02:02:00|1088.6|1088|1088.6|1087.6|1088.7|1088|1088.5|1087.6|2
1654826530000|2022-06-10 02:02:10|1088.4|1088|1088.6|1087.6|1088.6|1088|1088.4|1087.6|5
1654826550000|2022-06-10 02:02:30|1088.9|1088|1088.9|1087.9|1088.9|1088|1088.9|1087.9|0
1654826590000|2022-06-10 02:03:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1654826610000|2022-06-10 02:03:30|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1654826620000|2022-06-10 02:03:40|1089|1088|1088.9|1088.3|1089|1088.3|1088.9|1088|0
1654826660000|2022-06-10 02:04:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1654826670000|2022-06-10 02:04:30|1088.8|1088.2|1088.7|1088.1|1088.8|1088.2|1088.7|1088.1|4
1654826690000|2022-06-10 02:04:50|1088.9|1087.9|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1654826700000|2022-06-10 02:05:00|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1654826710000|2022-06-10 02:05:10|1089.1|1087.6|1088.7|1088.1|1089.1|1088.1|1088.6|1087.6|0
1654826820000|2022-06-10 02:07:00|1088.4|1087.8|1088.7|1087.7|1088.7|1087.8|1088.4|1087.7|0
1654826830000|2022-06-10 02:07:10|1088.3||1088.3||1088.3||1088.3||0
1654826850000|2022-06-10 02:07:30|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1
1654826860000|2022-06-10 02:07:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1654826870000|2022-06-10 02:07:50|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|4
1654826890000|2022-06-10 02:08:10||1087.6||1087.6||1087.6||1087.6|0
1654826900000|2022-06-10 02:08:20|1088.3|1087.7|1088.6|1087.6|1088.6|1087.8|1088.3|1087.6|1
1654826910000|2022-06-10 02:08:30|1088.2||1088.6||1088.6||1088.2||0
1654826920000|2022-06-10 02:08:40|1088.9|1087.4|1088.6|1087.6|1088.9|1087.6|1088.2|1087.4|0
1654826990000|2022-06-10 02:09:50|1088.5|1087.5|1088.2|1087.6|1088.5|1087.6|1088.2|1087.5|0
1654827000000|2022-06-10 02:10:00|1088.5|1087.5|1088.2|1087.6|1088.6|1087.7|1088.2|1087.5|0
1654827010000|2022-06-10 02:10:10|1088.5|1087.5|1088.6|1087.6|1088.6|1087.6|1088.5|1087.5|0
1654827020000|2022-06-10 02:10:20|1088.4|1087.8|1088.7|1087.7|1088.7|1087.8|1088.4|1087.6|0
1654827120000|2022-06-10 02:12:00|1088.8|1087.8|1088.6|1088|1088.8|1088|1088.6|1087.7|0
1654827130000|2022-06-10 02:12:10|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654827150000|2022-06-10 02:12:30|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.5|1087.9|1
1654827160000|2022-06-10 02:12:40|1088.7|1088.1|1088.9|1087.9|1088.9|1088.1|1088.7|1087.9|0
1654827180000|2022-06-10 02:13:00|1088.5|1088.1|1088.7|1088.1|1088.7|1088.1|1088.5|1088.1|0
1654827190000|2022-06-10 02:13:10|1088.5|1087.9|1088.2|1087.6|1088.6|1087.9|1088.2|1087.6|1
1654827200000|2022-06-10 02:13:20|1088.9|1087.4|1088.6|1087.6|1088.9|1087.6|1088.6|1087.4|0
1654827270000|2022-06-10 02:14:30|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1654827350000|2022-06-10 02:15:50|1088.6|1088|1088.4|1087.8|1088.7|1088.1|1088.4|1087.8|2
1654827360000|2022-06-10 02:16:00|1088.7|1087.7|1088.7|1087.7|1088.7|1087.9|1088.5|1087.7|1
1654827420000|2022-06-10 02:17:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654827430000|2022-06-10 02:17:10|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654827480000|2022-06-10 02:18:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1654827490000|2022-06-10 02:18:10|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654827550000|2022-06-10 02:19:10|1088.6|1087.6|1088.7|1087.7|1088.7|1087.7|1088.6|1087.6|0
1654827610000|2022-06-10 02:20:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1654827660000|2022-06-10 02:21:00|1088.2|1087.6|1088.4|1087.4|1088.4|1087.6|1088.2|1087.4|0
1654827680000|2022-06-10 02:21:20|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1654827690000|2022-06-10 02:21:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1654827710000|2022-06-10 02:21:50|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1654827720000|2022-06-10 02:22:00|1088.6|1087.6|1088.3|1087.7|1088.6|1087.7|1088.3|1087.6|0
1654827730000|2022-06-10 02:22:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1654827750000|2022-06-10 02:22:30|||||||||1
1654827780000|2022-06-10 02:23:00|1088.3|1087.7|1088.5|1087.9|1088.5|1087.9|1088.3|1087.7|1
1654827790000|2022-06-10 02:23:10|1088.4|1087.8|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|0
1654827910000|2022-06-10 02:25:10|1088.6|1088|1088.7|1088.1|1088.7|1088.1|1088.6|1088|1
1654828010000|2022-06-10 02:26:50|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1654828020000|2022-06-10 02:27:00|1088.5|1087.9|1088.6|1088|1088.6|1088|1088.4|1087.8|0
1654828030000|2022-06-10 02:27:10|1088.5|1087.9|1088.5|1087.9|1088.6|1088|1088.5|1087.9|0
1654828040000|2022-06-10 02:27:20|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|0
1654828050000|2022-06-10 02:27:30|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654828080000|2022-06-10 02:28:00|1088.6|1088|1088.8|1087.8|1088.8|1088|1088.5|1087.8|0
1654828090000|2022-06-10 02:28:10|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654828110000|2022-06-10 02:28:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654828200000|2022-06-10 02:30:00|1088.7|1088.1|1088.7|1088.1|1088.8|1088.1|1088.7|1087.7|2
1654828210000|2022-06-10 02:30:10|1089.2|1088.6|1089.4|1088.8|1089.6|1088.8|1089.2|1088.6|19
1654828220000|2022-06-10 02:30:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1654828230000|2022-06-10 02:30:30|1089.2||1089.2||1089.2||1089.2||0
1654828260000|2022-06-10 02:31:00|||||||||1
1654828290000|2022-06-10 02:31:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1654828320000|2022-06-10 02:32:00|1089|1088.4|1089.2|1088.6|1089.5|1088.6|1089|1088.4|1
1654828330000|2022-06-10 02:32:10|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.4|1088.4|0
1654828340000|2022-06-10 02:32:20|1089.2|1088.6|1089.5|1088.5|1089.6|1088.6|1089.2|1088.1|0
1654828360000|2022-06-10 02:32:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654828370000|2022-06-10 02:32:50|1089.4|1088.4|1089.2|1088.6|1089.4|1088.6|1089.2|1088.4|0
1654828380000|2022-06-10 02:33:00|1089.5|1088.5|1088.9|1088.3|1089.5|1088.6|1088.9|1088.3|0
1654828390000|2022-06-10 02:33:10|1089.2|1088.2|1089.2|1088.2|1089.5|1088.5|1089.2|1088.2|1
1654828400000|2022-06-10 02:33:20|1089.3|1088.3|1089.2|1088.2|1089.3|1088.3|1088.9|1088.2|1
1654828410000|2022-06-10 02:33:30|1089.5|1088|1089.3|1088.3|1089.5|1088.3|1089.3|1088|0
1654828420000|2022-06-10 02:33:40|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089.4|1088.6|0
1654828430000|2022-06-10 02:33:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.2|1088.6|0
1654828440000|2022-06-10 02:34:00|1089.4|1088.8|1089.5|1088.5|1089.5|1088.8|1089.4|1088.5|0
1654828460000|2022-06-10 02:34:20|1089.6|1088.6|1089.5|1088.5|1089.6|1088.6|1089.5|1088.5|0
1654828470000|2022-06-10 02:34:30|1089.6|1088.6|1089.2|1088.6|1089.6|1088.8|1089.2|1088.6|0
1654828480000|2022-06-10 02:34:40|1089.3|1088.7|1089.5|1088.5|1089.5|1088.7|1089.3|1088.5|0
1654828500000|2022-06-10 02:35:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654828550000|2022-06-10 02:35:50|1089.6||1089.6||1089.6||1089.6||0
1654828560000|2022-06-10 02:36:00|1089.5|1088.5|1089.2|1088.2|1089.5|1088.6|1089|1088.2|0
1654828580000|2022-06-10 02:36:20|1088.3|1087.7|1088.2|1087.6|1088.3|1087.7|1088.2|1087.6|13
1654828670000|2022-06-10 02:37:50|||||||||1
1654828750000|2022-06-10 02:39:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|10
1654828760000|2022-06-10 02:39:20|1088.5|1087.9|1088.7|1088.1|1088.7|1088.1|1088.5|1087.9|1
1654828790000|2022-06-10 02:39:50||1087.7||1087.7||1087.7||1087.7|0
1654828800000|2022-06-10 02:40:00|1088.6|1088|1088.9|1088.3|1088.9|1088.3|1088.6|1088|1
1654828830000|2022-06-10 02:40:30|1089|1088|1089|1088|1089|1088|1089|1088|0
1654828840000|2022-06-10 02:40:40|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|0
1654828860000|2022-06-10 02:41:00|1088.8|1088.2|1088.9|1087.9|1089|1088.2|1088.8|1087.9|0
1654828870000|2022-06-10 02:41:10|1089|1088|1089|1088|1089|1088|1089|1088|0
1654828930000|2022-06-10 02:42:10|1088.9|1088.3|1089.1|1088.1|1089.1|1088.3|1088.9|1088.1|0
1654828940000|2022-06-10 02:42:20|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1654828950000|2022-06-10 02:42:30|1089|1088|1089|1088|1089|1088|1089|1088|0
1654828980000|2022-06-10 02:43:00|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|0
1654828990000|2022-06-10 02:43:10|1089|1088|1089|1088|1089|1088|1089|1088|0
1654829000000|2022-06-10 02:43:20|1088.9|1088.3|1089.2|1088.6|1089.2|1088.6|1088.9|1088.3|1
1654829010000|2022-06-10 02:43:30|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654829040000|2022-06-10 02:44:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1654829050000|2022-06-10 02:44:10|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1654829100000|2022-06-10 02:45:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654829130000|2022-06-10 02:45:30|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654829140000|2022-06-10 02:45:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654829170000|2022-06-10 02:46:10|1089.3|1088.3|1088.9|1087.9|1089.3|1088.3|1088.9|1087.9|0
1654829200000|2022-06-10 02:46:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1654829210000|2022-06-10 02:46:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1654829290000|2022-06-10 02:48:10|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|1
1654829340000|2022-06-10 02:49:00|1088.7|1087.7|1088.8|1087.8|1088.8|1088.1|1088.4|1087.6|0
1654829350000|2022-06-10 02:49:10|1088.4|1088.1|1088.7|1088.1|1088.7|1088.1|1088.4|1088.1|0
1654829410000|2022-06-10 02:50:10|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|0
1654829490000|2022-06-10 02:51:30|1088.5|1087.9|1089.1|1088.1|1089.1|1088.1|1088.5|1087.9|2
1654829510000|2022-06-10 02:51:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1654829520000|2022-06-10 02:52:00|1088.7|1087.7|1088.7|1088.1|1088.7|1088.1|1088.4|1087.7|2
1654829530000|2022-06-10 02:52:10|1088.8|1087.8|1088.7|1087.7|1088.8|1087.8|1088.7|1087.7|0
1654829540000|2022-06-10 02:52:20||1088.1||1088.1||1088.1||1088.1|0
1654829560000|2022-06-10 02:52:40||1087.7||1087.7||1087.7||1087.7|0
1654829600000|2022-06-10 02:53:20||1088.1||1087.7||1088.1||1087.7|0
1654829700000|2022-06-10 02:55:00|1088.4|1087.8|1088.5|1087.5|1088.5|1087.8|1088.4|1087.5|0
1654829710000|2022-06-10 02:55:10|1088.6|1087.6|1088.4|1087.8|1088.6|1087.8|1088.4|1087.6|0
1654829810000|2022-06-10 02:56:50|||||||||1
1654829880000|2022-06-10 02:58:00|1088.3|1087.7|1088.4|1087.8|1088.4|1087.8|1088.3|1087.7|1
1654829900000|2022-06-10 02:58:20|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1654829940000|2022-06-10 02:59:00|1088.7|1088.1|1089.2|1088.6|1089.2|1088.6|1088.5|1087.9|3
1654829950000|2022-06-10 02:59:10|1089.3|1088.7|1089.6|1088.6|1089.6|1088.9|1089.3|1088.6|0
1654829960000|2022-06-10 02:59:20|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1654829970000|2022-06-10 02:59:30|1089.7|1088.9|1089.7|1088.7|1089.7|1088.9|1089.7|1088.7|0
1654829980000|2022-06-10 02:59:40|1089.5|1088.5|1089.5|1088.5|1089.6|1088.8|1089.4|1088.5|1
1654830000000|2022-06-10 03:00:00|1089.2|1088.6|1089.4|1088.4|1089.4|1088.6|1089.2|1088.4|0
1654830010000|2022-06-10 03:00:10|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1654830120000|2022-06-10 03:02:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1654830130000|2022-06-10 03:02:10||1088.2||1088.2||1088.2||1088.2|0
1654830160000|2022-06-10 03:02:40|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1654830170000|2022-06-10 03:02:50|||||||||2
1654830250000|2022-06-10 03:04:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654830280000|2022-06-10 03:04:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1654830330000|2022-06-10 03:05:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1654830390000|2022-06-10 03:06:30|1088.6|1088|1088.7|1087.7|1088.7|1088|1088.6|1087.7|0
1654830420000|2022-06-10 03:07:00|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|0
1654830460000|2022-06-10 03:07:40|||||||||10
1654830640000|2022-06-10 03:10:40|||||||||1
1654830660000|2022-06-10 03:11:00|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|2
1654830670000|2022-06-10 03:11:10|1088.6|1087.6|1088.4|1087.8|1088.7|1088.1|1088.4|1087.6|0
1654830680000|2022-06-10 03:11:20|1088.6|1088|1088.7|1088.1|1088.7|1088.1|1088.6|1088|0
1654830710000|2022-06-10 03:11:50|||||||||65
1654830760000|2022-06-10 03:12:40|1089.1|1088.3|1088.9|1088.3|1089.1|1088.3|1088.9|1088.3|1
1654830780000|2022-06-10 03:13:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654830820000|2022-06-10 03:13:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1654830830000|2022-06-10 03:13:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654830840000|2022-06-10 03:14:00|1089|1088|1089|1088|1089|1088|1089|1088|0
1654830850000|2022-06-10 03:14:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654830860000|2022-06-10 03:14:20|1089|1088|1089|1088|1089|1088|1089|1088|0
1654830870000|2022-06-10 03:14:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654830890000|2022-06-10 03:14:50|1089|1088|1089|1088|1089|1088|1089|1088|0
1654830930000|2022-06-10 03:15:30|1089.1|1088.1|1089|1088|1089.1|1088.1|1089|1088|1
1654830990000|2022-06-10 03:16:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654831000000|2022-06-10 03:16:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1654831010000|2022-06-10 03:16:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1654831060000|2022-06-10 03:17:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1654831100000|2022-06-10 03:18:20|1089.1|1088.1|1088.9|1088.3|1089.1|1088.3|1088.9|1088.1|1
1654831110000|2022-06-10 03:18:30|||||||||1
1654831130000|2022-06-10 03:18:50|1089|1088|1088.9|1088.3|1089.1|1088.3|1088.9|1088|1
1654831140000|2022-06-10 03:19:00|1089.1|1088.1|1089|1088|1089.1|1088.1|1089|1088|0
1654831150000|2022-06-10 03:19:10|1089.1|1088.1|1089|1088|1089.1|1088.3|1088.9|1088|0
1654831200000|2022-06-10 03:20:00|1089.3|1088.3|1089.2|1088.2|1089.3|1088.3|1089.2|1088.2|6
1654831240000|2022-06-10 03:20:40|1089.6|1089|1089.9|1089.3|1089.9|1089.3|1089.6|1088.9|3
1654831250000|2022-06-10 03:20:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.3|1089.9|1089.1|0
1654831260000|2022-06-10 03:21:00|1090.3|1089.5|1090.3|1089.7|1090.3|1089.7|1090.3|1089.5|6
1654831270000|2022-06-10 03:21:10|||||||||2
1654831280000|2022-06-10 03:21:20|1090.1|1089.5|1090.1|1089.1|1090.1|1089.5|1090.1|1089.1|3
1654831290000|2022-06-10 03:21:30|1089.9|1089.3|1089.9|1089.3|1090.1|1089.3|1089.9|1089.1|1
1654831310000|2022-06-10 03:21:50|1089.8|1089.2|1089.9|1089.3|1090.2|1089.4|1089.8|1089.2|1
1654831340000|2022-06-10 03:22:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|4
1654831350000|2022-06-10 03:22:30|1089.9|1089.3|1090.1|1089.1|1090.1|1089.3|1089.9|1089.1|0
1654831390000|2022-06-10 03:23:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1654831450000|2022-06-10 03:24:10|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|1
1654831460000|2022-06-10 03:24:20|1090|1089|1089.8|1089.2|1090|1089.2|1089.8|1089|0
1654831500000|2022-06-10 03:25:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|6
1654831510000|2022-06-10 03:25:10|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|2
1654831520000|2022-06-10 03:25:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1654831550000|2022-06-10 03:25:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1654831560000|2022-06-10 03:26:00|1089.8|1088.8|1089.7|1089.1|1089.8|1089.1|1089.7|1088.8|0
1654831570000|2022-06-10 03:26:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1654831600000|2022-06-10 03:26:40|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1654831620000|2022-06-10 03:27:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1654831630000|2022-06-10 03:27:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1654831650000|2022-06-10 03:27:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1654831730000|2022-06-10 03:28:50|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|1
1654831750000|2022-06-10 03:29:10|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1654831760000|2022-06-10 03:29:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1
1654831810000|2022-06-10 03:30:10|1089.5|1088.9|1089.7|1089.1|1089.7|1089.1|1089.5|1088.9|1
1654831820000|2022-06-10 03:30:20|1089.8|1089.2|1089.7|1089.1|1089.8|1089.2|1089.7|1089.1|0
1654831830000|2022-06-10 03:30:30|1089.6|1089|1089.5|1088.9|1089.7|1089|1089.4|1088.7|2
1654831840000|2022-06-10 03:30:40|1089.4|1088.8|1089.7|1089.1|1089.7|1089.1|1089.4|1088.8|0
1654831850000|2022-06-10 03:30:50|1089.8|1089.2|1089.5|1088.9|1089.8|1089.2|1089.5|1088.9|0
1654831890000|2022-06-10 03:31:30|1089.3|1088.7|1089.3|1088.7|1089.6|1088.7|1089.3|1088.6|1
1654831900000|2022-06-10 03:31:40|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089.4|1088.6|0
1654831960000|2022-06-10 03:32:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1654831970000|2022-06-10 03:32:50|1089.4|1088.8|1089.6|1088.6|1089.6|1088.8|1089.4|1088.6|0
1654832000000|2022-06-10 03:33:20|1089.3|1088.7|1089.4|1088.8|1089.6|1088.8|1089.3|1088.5|0
1654832010000|2022-06-10 03:33:30|1089.3|1088.7|1089.1|1088.1|1089.3|1088.7|1089|1088|2
1654832040000|2022-06-10 03:34:00|1089|1088|1089|1088|1089|1088|1089|1088|0
1654832060000|2022-06-10 03:34:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1654832090000|2022-06-10 03:34:50|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|3
1654832100000|2022-06-10 03:35:00|1088.4|1087.8|1088.2|1087.2|1088.4|1087.8|1088.2|1087.2|6
1654832110000|2022-06-10 03:35:10||1087.6||1087.6||1087.6||1087.6|0
1654832140000|2022-06-10 03:35:40|1088|1087.4|1088.1|1087.1|1088.1|1087.4|1087.9|1087.1|6
1654832150000|2022-06-10 03:35:50|||||||||2
1654832170000|2022-06-10 03:36:10|||||||||20
1654832180000|2022-06-10 03:36:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|5
1654832220000|2022-06-10 03:37:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654832260000|2022-06-10 03:37:40|1088.1|1087.1|1088|1087|1088.1|1087.1|1088|1087|5
1654832290000|2022-06-10 03:38:10|1087.7|1087.1|1087.6|1086.6|1087.7|1087.1|1087.6|1086.6|2
1654832320000|2022-06-10 03:38:40|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1
1654832340000|2022-06-10 03:39:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654832360000|2022-06-10 03:39:20|||||||||5
1654832400000|2022-06-10 03:40:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654832510000|2022-06-10 03:41:50|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1654832550000|2022-06-10 03:42:30|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.4|1086.6|1
1654832560000|2022-06-10 03:42:40|1087.7|1086.7|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|3
1654832590000|2022-06-10 03:43:10|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|0
1654832640000|2022-06-10 03:44:00|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.4|1086.6|0
1654832690000|2022-06-10 03:44:50|1087.4|1086.8|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|0
1654832760000|2022-06-10 03:46:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654832830000|2022-06-10 03:47:10|||||||||1
1654832880000|2022-06-10 03:48:00|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|2
1654832890000|2022-06-10 03:48:10|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|1
1654832900000|2022-06-10 03:48:20|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086.2|4
1654833160000|2022-06-10 03:52:40|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|1
1654833180000|2022-06-10 03:53:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1654833210000|2022-06-10 03:53:30|1086.4|1085.8|1086.7|1086.1|1086.7|1086.1|1086.4|1085.8|4
1654833290000|2022-06-10 03:54:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1654833300000|2022-06-10 03:55:00|1087.3||1086.9||1087.3||1086.9||0
1654833310000|2022-06-10 03:55:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1654833330000|2022-06-10 03:55:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654833360000|2022-06-10 03:56:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1654833370000|2022-06-10 03:56:10|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1087.1|1086.1|0
1654833380000|2022-06-10 03:56:20|1087|1086|1087|1086|1087|1086|1087|1086|0
1654833430000|2022-06-10 03:57:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.5|1085.7|2
1654833710000|2022-06-10 04:01:50|||||||||1
1654833770000|2022-06-10 04:02:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654833780000|2022-06-10 04:03:00|1086.5|1085.9|1086.3|1085.7|1086.5|1085.9|1086.3|1085.7|0
1654833900000|2022-06-10 04:05:00|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|4
1654833910000|2022-06-10 04:05:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1654833920000|2022-06-10 04:05:20|||||||||2
1654834000000|2022-06-10 04:06:40|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|3
1654834030000|2022-06-10 04:07:10|1085.8|1085.2|1084.8|1084.2|1085.8|1085.2|1084.8|1084.2|11
1654834040000|2022-06-10 04:07:20|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1654834250000|2022-06-10 04:10:50|||||||||1
1654834280000|2022-06-10 04:11:20|1084.6|1084|1084.4|1083.8|1084.6|1084|1084.4|1083.8|8
1654834310000|2022-06-10 04:11:50|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|4
1654834320000|2022-06-10 04:12:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1654834360000|2022-06-10 04:12:40|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1654834390000|2022-06-10 04:13:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|3
1654834500000|2022-06-10 04:15:00|1084.5|1083.9|1084.5|1083.9|1084.7|1083.9|1084.4|1083.7|7
1654834560000|2022-06-10 04:16:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1
1654834570000|2022-06-10 04:16:10|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.4|1083.6|5
1654834580000|2022-06-10 04:16:20|1084.6|1084|1084.4|1083.8|1084.6|1084|1084.4|1083.8|1
1654834660000|2022-06-10 04:17:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|9
1654834670000|2022-06-10 04:17:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654834690000|2022-06-10 04:18:10|1083.6|1082.6|1083.5|1082.9|1083.6|1082.9|1083.5|1082.6|3
1654834710000|2022-06-10 04:18:30|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654834730000|2022-06-10 04:18:50|1083.5|1082.9|1083.4|1082.8|1083.8|1082.9|1083.4|1082.7|1
1654834740000|2022-06-10 04:19:00|1083.7|1082.7|1083.4|1082.8|1083.8|1082.8|1083.4|1082.7|0
1654834770000|2022-06-10 04:19:30|1082.9|1082.3|1083.4|1082.8|1083.4|1082.8|1082.9|1082.3|14
1654834790000|2022-06-10 04:19:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654834800000|2022-06-10 04:20:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654834850000|2022-06-10 04:20:50|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.5|1082.9|0
1654834910000|2022-06-10 04:21:50|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|1
1654834950000|2022-06-10 04:22:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654835010000|2022-06-10 04:23:30|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|4
1654835040000|2022-06-10 04:24:00|1083.5|1082.5|1083.4|1082.8|1083.5|1082.8|1083.2|1082.5|4
1654835060000|2022-06-10 04:24:20|1083.8|1082.7|1083.4|1082.8|1083.8|1082.8|1083.3|1082.7|1
1654835140000|2022-06-10 04:25:40|1083.6|1083|1084|1083|1084.1|1083.3|1083.6|1083|2
1654835220000|2022-06-10 04:27:00|1083.7|1083.1|1083.9|1082.9|1083.9|1083.1|1083.7|1082.9|0
1654835230000|2022-06-10 04:27:10|1084.1|1083.1|1084|1083|1084.1|1083.1|1084|1083|0
1654835280000|2022-06-10 04:28:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654835300000|2022-06-10 04:28:20|1083.9|1082.9|1083.7|1083.1|1084|1083.1|1083.7|1082.9|0
1654835340000|2022-06-10 04:29:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1654835360000|2022-06-10 04:29:20|1084|1083|1084.1|1083.5|1084.1|1083.5|1083.9|1083|1
1654835370000|2022-06-10 04:29:30|1084.6|1083.6|1084.8|1084.2|1084.8|1084.2|1084.4|1083.6|1
1654835380000|2022-06-10 04:29:40|1085.1|1084.1|1085|1084|1085.1|1084.3|1084.7|1084|0
1654835390000|2022-06-10 04:29:50|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1654835400000|2022-06-10 04:30:00|1084.7|1084.1|1085|1084|1085|1084.1|1084.7|1084|0
1654835410000|2022-06-10 04:30:10|1084.7|1084.1|1084.9|1083.9|1084.9|1084.1|1084.7|1083.9|0
1654835430000|2022-06-10 04:30:30|1085|1084|1085.3|1084.3|1085.3|1084.3|1085|1084|0
1654835490000|2022-06-10 04:31:30|1085|1084.4|1084.6|1084|1085|1084.4|1084.6|1084|0
1654835500000|2022-06-10 04:31:40|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1
1654835810000|2022-06-10 04:36:50|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|2
1654835820000|2022-06-10 04:37:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654835900000|2022-06-10 04:38:20|||||||||2
1654835920000|2022-06-10 04:38:40|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|0
1654835930000|2022-06-10 04:38:50|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|2
1654835940000|2022-06-10 04:39:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654835970000|2022-06-10 04:39:30|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|5
1654835980000|2022-06-10 04:39:40|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.4|1082.8|10
1654836080000|2022-06-10 04:41:20|||||||||1
1654836090000|2022-06-10 04:41:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1654836120000|2022-06-10 04:42:00|1083.6|1083|1083.4|1082.8|1083.8|1083|1083.4|1082.8|0
1654836130000|2022-06-10 04:42:10|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1654836140000|2022-06-10 04:42:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654836200000|2022-06-10 04:43:20|1083.5|1082.6|1083.6|1082.6|1083.6|1082.6|1083.5|1082.5|1
1654836210000|2022-06-10 04:43:30|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654836220000|2022-06-10 04:43:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1654836230000|2022-06-10 04:43:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|2
1654836270000|2022-06-10 04:44:30|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.5|1082.5|0
1654836280000|2022-06-10 04:44:40|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.5|1082.5|0
1654836290000|2022-06-10 04:44:50|1083.6|1082.9|1083.5|1082.5|1083.6|1082.9|1083.5|1082.5|2
1654836300000|2022-06-10 04:45:00|1083.6|1082.6|1084.1|1082.6|1084.1|1082.6|1083.6|1082.6|1
1654836310000|2022-06-10 04:45:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1654836330000|2022-06-10 04:45:30|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1654836340000|2022-06-10 04:45:40|1083.5|1082.9|1083.8|1082.8|1084.2|1082.9|1083.5|1082.7|0
1654836370000|2022-06-10 04:46:10|1083.4||1083.8||1083.8||1083.4||0
1654836420000|2022-06-10 04:47:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1654836440000|2022-06-10 04:47:20|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654836490000|2022-06-10 04:48:10|1083.2|1082.6|1083.5|1082.5|1083.5|1082.6|1083.2|1082.3|2
1654836600000|2022-06-10 04:50:00|1083.6|1082|1083.5|1082.5|1083.7|1082.5|1083.5|1082|1
1654836650000|2022-06-10 04:50:50||1082||1082||1082||1082|0
1654836660000|2022-06-10 04:51:00||1082.5||1082.5||1082.5||1082.5|0
1654836750000|2022-06-10 04:52:30|||||||||2
1654836840000|2022-06-10 04:54:00|1083.6|1082.6|1083.6|1082.1|1083.6|1082.6|1083.5|1082.1|0
1654836900000|2022-06-10 04:55:00|1083.5|1082|1083.6|1082.1|1083.6|1082.1|1083.5|1082|0
1654836920000|2022-06-10 04:55:20|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1654836930000|2022-06-10 04:55:30|1083.7|1082.2|1083.4|1082.8|1083.7|1082.8|1083.3|1082|2
1654836940000|2022-06-10 04:55:40|||||||||50
1654836970000|2022-06-10 04:56:10|1083.5|1082.9|1083.5|1082.5|1083.6|1082.9|1083.5|1082.5|1
1654836980000|2022-06-10 04:56:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.5|1082.5|0
1654836990000|2022-06-10 04:56:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654837000000|2022-06-10 04:56:40|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1654837110000|2022-06-10 04:58:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654837190000|2022-06-10 04:59:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1
1654837200000|2022-06-10 05:00:00|1083.5|1082|1083.5|1082.5|1083.6|1082.5|1083.3|1082|4
1654837210000|2022-06-10 05:00:10|1083.6|1082.1|1083.5|1082|1083.6|1082.1|1083.5|1082|1
1654837220000|2022-06-10 05:00:20|1083.3|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1082|1
1654837230000|2022-06-10 05:00:30|1083.3|1082.3|1083.5|1082.5|1083.5|1082.5|1083.3|1082.3|1
1654837240000|2022-06-10 05:00:40|1083.2|1082.2|1083.5|1082.5|1083.5|1082.5|1083.2|1082.2|4
1654837430000|2022-06-10 05:03:50|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.7|0
1654837440000|2022-06-10 05:04:00|1083.9|1082.4|1083.4|1082.4|1083.9|1082.5|1083.4|1082.4|1
1654837480000|2022-06-10 05:04:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654837610000|2022-06-10 05:06:50|1082.9|1082.3|1083.5|1082.5|1083.5|1082.5|1082.9|1082.2|3
1654837700000|2022-06-10 05:08:20|1083.4|1082.4|1083.5|1082.5|1083.6|1082.5|1083.3|1082.1|1
1654837860000|2022-06-10 05:11:00|1083.4|1082.4|1083.5|1082|1083.5|1082.4|1083.4|1082|2
1654837870000|2022-06-10 05:11:10|1083.3|1082.3|1083.4|1082.4|1083.4|1082.4|1083.3|1082.3|0
1654837880000|2022-06-10 05:11:20|1083.5|1082.5|1083.5|1082|1083.5|1082.5|1083.5|1082|1
1654837900000|2022-06-10 05:11:40||1082.5||1082.5||1082.5||1082.5|0
1654837910000|2022-06-10 05:11:50|1083.4|1082.8|1083.8|1082.8|1083.8|1082.8|1083.4|1082.8|0
1654837930000|2022-06-10 05:12:10|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.5|1082.5|0
1654837980000|2022-06-10 05:13:00|||||||||2
1654837990000|2022-06-10 05:13:10|1083.3|1082.7|1083.4|1082.4|1083.4|1082.7|1083.3|1082.4|1
1654838010000|2022-06-10 05:13:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654838060000|2022-06-10 05:14:20|1083.2|1082.2|1083.5|1082.5|1083.5|1082.5|1083|1082|13
1654838070000|2022-06-10 05:14:30|1083.2|1082|1083.5|1082.5|1083.7|1082.5|1083.2|1081.9|20
1654838080000|2022-06-10 05:14:40|1083.4|1082.4|1083.8|1082.8|1083.8|1082.8|1083.4|1082.4|0
1654838090000|2022-06-10 05:14:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654838180000|2022-06-10 05:16:20|1084.1||1084.1||1084.1||1084.1||1
1654838220000|2022-06-10 05:17:00|1084|1083|1083.7|1083.1|1084|1083.1|1083.7|1083|0
1654838240000|2022-06-10 05:17:20|1084.1|1083.2|1084.3|1083.3|1084.3|1083.3|1084.1|1083.2|2
1654838310000|2022-06-10 05:18:30|1084.5|1083|1084|1083|1084.5|1083.2|1084|1083|0
1654838320000|2022-06-10 05:18:40|1084.2|1083.2|1084.3|1083.3|1084.3|1083.3|1084.2|1083.2|0
1654838340000|2022-06-10 05:19:00|1084|1083|1084|1083|1084|1083|1084|1083|1
1654838350000|2022-06-10 05:19:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1654838370000|2022-06-10 05:19:30|1084|1083|1084|1083|1084|1083|1084|1083|0
1654838380000|2022-06-10 05:19:40|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|0
1654838430000|2022-06-10 05:20:30|1084.1|1083.1|1083.7|1083.1|1084.1|1083.3|1083.7|1083.1|1
1654838450000|2022-06-10 05:20:50|1083.9|1082.9|1084|1083|1084|1083|1083.9|1082.9|0
1654838490000|2022-06-10 05:21:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654838500000|2022-06-10 05:21:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654838520000|2022-06-10 05:22:00|1083.3|1082.7|1083.4|1082.8|1083.5|1082.8|1083.3|1082.5|1
1654838580000|2022-06-10 05:23:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654838590000|2022-06-10 05:23:10|1083.4|1082.8|1083.5|1082.5|1083.6|1082.8|1083.4|1082.5|0
1654838680000|2022-06-10 05:24:40|1083.6|1082.6|1083.4|1082.8|1083.6|1082.8|1083.4|1082.6|0
1654838710000|2022-06-10 05:25:10|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.2|1082.4|2
1654838730000|2022-06-10 05:25:30|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654838850000|2022-06-10 05:27:30|1083.6|1082.6|1083.6|1082.6|1083.9|1082.6|1083.6|1082.4|0
1654838860000|2022-06-10 05:27:40|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|3
1654838870000|2022-06-10 05:27:50|1084.3||1084.3||1084.3||1084.3||0
1654838880000|2022-06-10 05:28:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654838890000|2022-06-10 05:28:10|1083.9|1083.3|1083.8|1082.8|1083.9|1083.3|1083.7|1082.8|1
1654838920000|2022-06-10 05:28:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654838930000|2022-06-10 05:28:50|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1654838940000|2022-06-10 05:29:00|1084|1083|1084|1083|1084|1083|1084|1083|0
1654838990000|2022-06-10 05:29:50|1083.9|1082.9|1084|1083|1084|1083.1|1083.7|1082.9|0
1654839000000|2022-06-10 05:30:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.4|1084|1083|0
1654839020000|2022-06-10 05:30:20|1084.6|1083.1|1084.5|1083|1084.6|1083.1|1084.5|1083|1
1654839030000|2022-06-10 05:30:30|1084.6|1083.1|1084.5|1083.5|1084.9|1083.5|1084.5|1083.1|0
1654839060000|2022-06-10 05:31:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654839070000|2022-06-10 05:31:10|1084.7|1083.7|1084.8|1083.8|1084.8|1083.8|1084.7|1083.7|0
1654839130000|2022-06-10 05:32:10|1084.4||1084.4||1084.4||1084.4||0
1654839140000|2022-06-10 05:32:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654839150000|2022-06-10 05:32:30|||||||||2
1654839170000|2022-06-10 05:32:50|1084.6|1083.6|1084.8|1083.8|1084.8|1083.8|1084.6|1083.6|1
1654839190000|2022-06-10 05:33:10|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654839200000|2022-06-10 05:33:20|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1654839210000|2022-06-10 05:33:30|1084.7|1083.7|1084.5|1083.5|1084.7|1083.7|1084.5|1083.5|0
1654839240000|2022-06-10 05:34:00|||||||||1
1654839350000|2022-06-10 05:35:50|1084|1083|1084|1083|1084|1083|1084|1083|2
1654839370000|2022-06-10 05:36:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654839410000|2022-06-10 05:36:50|1083.6|1083|1083.8|1082.8|1083.8|1083|1083.6|1082.8|0
1654839430000|2022-06-10 05:37:10|1083.7|1083.1|1084|1083|1084|1083.1|1083.7|1082.9|0
1654839440000|2022-06-10 05:37:20|1084.1|1082.6|1083.8|1082.8|1084.1|1082.8|1083.8|1082.6|0
1654839480000|2022-06-10 05:38:00|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.4|1082.5|0
1654839530000|2022-06-10 05:38:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1654839540000|2022-06-10 05:39:00|1083.7|1083.1|1084|1083|1084|1083.1|1083.7|1083|0
1654839570000|2022-06-10 05:39:30|1083.9|1083.3|1084|1083|1084|1083.3|1083.9|1083|0
1654839590000|2022-06-10 05:39:50|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|0
1654839610000|2022-06-10 05:40:10|1083.9|1083.3|1083.7|1083.1|1084.1|1083.3|1083.7|1083.1|0
1654839630000|2022-06-10 05:40:30|1083.9|1083.3|1084|1083|1084.1|1083.3|1083.7|1083|0
1654839670000|2022-06-10 05:41:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1654839700000|2022-06-10 05:41:40|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654839720000|2022-06-10 05:42:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654839750000|2022-06-10 05:42:30|1084.1|1083.5|1084.5|1083.5|1084.5|1083.5|1084.1|1083.3|0
1654839760000|2022-06-10 05:42:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654839820000|2022-06-10 05:43:40|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654839840000|2022-06-10 05:44:00|1084.4|1083.4|1084.3|1083.3|1084.4|1083.4|1084.3|1083.3|0
1654839910000|2022-06-10 05:45:10|1083.9||1084.3||1084.3||1083.9||0
1654839930000|2022-06-10 05:45:30|1084|1083|1084|1083|1084|1083|1084|1083|0
1654839950000|2022-06-10 05:45:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654839960000|2022-06-10 05:46:00|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1654839970000|2022-06-10 05:46:10||1083||1083||1083||1083|0
1654839980000|2022-06-10 05:46:20|1084.3|1083.3|1084|1083|1084.3|1083.3|1084|1083|0
1654839990000|2022-06-10 05:46:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654840020000|2022-06-10 05:47:00|1084.5|1083.5|1084.3|1083.3|1084.5|1083.5|1084.3|1083.3|0
1654840030000|2022-06-10 05:47:10|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1654840040000|2022-06-10 05:47:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1654840050000|2022-06-10 05:47:30|1084|1083.4|1084|1083|1084|1083.4|1084|1083|0
1654840180000|2022-06-10 05:49:40|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1654840190000|2022-06-10 05:49:50|1084|1083|1084|1083|1084|1083|1084|1083|0
1654840280000|2022-06-10 05:51:20|1084.1|1083.1|1084.3|1083.3|1084.4|1083.6|1084.1|1083.1|0
1654840310000|2022-06-10 05:51:50|1084.2|1083.6|1084.5|1083.5|1084.5|1083.6|1084.2|1083.5|0
1654840390000|2022-06-10 05:53:10|1084.6|1083.6|1084.9|1083.4|1084.9|1083.6|1084.6|1083.4|0
1654840410000|2022-06-10 05:53:30|1084.7|1083.7|1084.9|1083.4|1084.9|1083.7|1084.7|1083.4|0
1654840420000|2022-06-10 05:53:40|1084.8|1083.8|1084.6|1084|1084.8|1084|1084.6|1083.8|0
1654840440000|2022-06-10 05:54:00|1084.8|1084.2|1085.3|1084.3|1085.3|1084.3|1084.8|1084.1|1
1654840450000|2022-06-10 05:54:10|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|0
1654840500000|2022-06-10 05:55:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1654840520000|2022-06-10 05:55:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1654840530000|2022-06-10 05:55:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1654840570000|2022-06-10 05:56:10|||||||||1
1654840630000|2022-06-10 05:57:10|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|2
1654840670000|2022-06-10 05:57:50|1085.9|1084.9|1086.1|1085.1|1086.5|1085.1|1085.9|1084.9|3
1654840680000|2022-06-10 05:58:00|1086|1085|1086|1085|1086|1085|1086|1085|0
1654840690000|2022-06-10 05:58:10|1086.3|1084.8|1086.3|1085.3|1086.4|1085.4|1086.3|1084.8|5
1654840720000|2022-06-10 05:58:40|||||||||2
1654840740000|2022-06-10 05:59:00|1086.5|1085|1086.2|1085.6|1086.5|1085.6|1086.2|1085|0
1654840770000|2022-06-10 05:59:30|1086.6|1086|1086.7|1086.1|1086.7|1086.1|1086.6|1086|1
1654840800000|2022-06-10 06:00:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|5
1654840830000|2022-06-10 06:00:30|1086.9|1086.3|1087.3|1086.7|1087.3|1086.7|1086.9|1086.3|7
1654840840000|2022-06-10 06:00:40|1087.1|1086.5|1086.8|1086.2|1087.1|1086.5|1086.8|1086.2|2
1654840860000|2022-06-10 06:01:00|1087.3|1086.3|1087.4|1086.4|1087.4|1086.4|1087.3|1085.9|1
1654840870000|2022-06-10 06:01:10|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|0
1654840880000|2022-06-10 06:01:20|1086.9|1086.3|1087.4|1086.4|1087.4|1086.4|1086.9|1086.2|1
1654840890000|2022-06-10 06:01:30|1087.2|1086.6|1087.1|1086.5|1087.4|1086.6|1087.1|1086.4|2
1654840900000|2022-06-10 06:01:40|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1087.1|1086.1|1
1654840910000|2022-06-10 06:01:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|2
1654840920000|2022-06-10 06:02:00|1087.3|1086.6|1087.4|1086.4|1087.4|1086.6|1087|1086.3|1
1654840930000|2022-06-10 06:02:10|||||||||2
1654840940000|2022-06-10 06:02:20|1087.2|1086.6|1087.1|1086.1|1087.2|1086.6|1087|1086.1|2
1654840970000|2022-06-10 06:02:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|2
1654840980000|2022-06-10 06:03:00|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|4
1654840990000|2022-06-10 06:03:10|1087.3|1086.7|1087.4|1086.8|1087.6|1086.8|1087.3|1086.6|401
1654841010000|2022-06-10 06:03:30|||||||||1
1654841020000|2022-06-10 06:03:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1654841040000|2022-06-10 06:04:00|1087|1086.4|1087.2|1086.2|1087.2|1086.4|1087|1086.2|1
1654841050000|2022-06-10 06:04:10|1087|1086.4|1087|1086.4|1087.1|1086.5|1087|1086.4|0
1654841070000|2022-06-10 06:04:30|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1654841100000|2022-06-10 06:05:00|1086.7|1086.1|1086.9|1086.3|1086.9|1086.3|1086.7|1086.1|2
1654841160000|2022-06-10 06:06:00|||||||||1
1654841220000|2022-06-10 06:07:00|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087|1086.4|4
1654841230000|2022-06-10 06:07:10|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1086.9|1086.3|4
1654841240000|2022-06-10 06:07:20|1087.4|1086.8|1087.3|1086.7|1087.4|1086.8|1087.3|1086.7|0
1654841280000|2022-06-10 06:08:00|1087.5|1086.5|1087.3|1086.7|1087.5|1086.7|1087.3|1086.5|1
1654841290000|2022-06-10 06:08:10|1087.5|1086.5|1087.3|1086.7|1087.5|1086.7|1087.3|1086.5|0
1654841320000|2022-06-10 06:08:40|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1654841330000|2022-06-10 06:08:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654841340000|2022-06-10 06:09:00|1087.5|1086.5|1087.4|1086.8|1087.5|1086.9|1087.3|1086.5|21
1654841370000|2022-06-10 06:09:30|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|2
1654841400000|2022-06-10 06:10:00|1087|1086.3|1087.3|1086.7|1087.3|1086.7|1087|1086.3|1
1654841420000|2022-06-10 06:10:20||1086.3||1086.3||1086.3||1086.3|0
1654841430000|2022-06-10 06:10:30|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1087|1086.4|1
1654841440000|2022-06-10 06:10:40|1087.2|1086.2|1086.7|1085.7|1087.2|1086.2|1086.7|1085.7|12
1654841460000|2022-06-10 06:11:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1654841470000|2022-06-10 06:11:10|1086.7|1085.7|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654841480000|2022-06-10 06:11:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.6|1086|3
1654841490000|2022-06-10 06:11:30|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.1|1086.1|0
1654841500000|2022-06-10 06:11:40|1087.1|1086.1|1086.8|1085.8|1087.2|1086.2|1086.8|1085.8|0
1654841510000|2022-06-10 06:11:50|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1654841520000|2022-06-10 06:12:00|1086.7|1086.1|1086.5|1085.9|1086.7|1086.1|1086.5|1085.9|1
1654841530000|2022-06-10 06:12:10|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1654841540000|2022-06-10 06:12:20|1086.5|1085.9|1086.5|1085.9|1086.6|1086|1086.5|1085.9|0
1654841550000|2022-06-10 06:12:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.5|1085.9|0
1654841560000|2022-06-10 06:12:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654841580000|2022-06-10 06:13:00|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|0
1654841600000|2022-06-10 06:13:20|1086.7|1085.7|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654841640000|2022-06-10 06:14:00|1086.6|1086|1086.8|1086.2|1086.9|1086.3|1086.6|1086|3
1654841660000|2022-06-10 06:14:20|1086.7|1086.1|1086.8|1085.8|1086.8|1086.1|1086.7|1085.8|0
1654841700000|2022-06-10 06:15:00|1086.9|1085.9|1086.8|1085.8|1086.9|1085.9|1086.8|1085.8|0
1654841720000|2022-06-10 06:15:20|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1654841730000|2022-06-10 06:15:30|1086.4|1085.8|1086.7|1085.7|1086.7|1085.8|1086.4|1085.6|1
1654841740000|2022-06-10 06:15:40|1086.5|1085.9|1086.5|1085.9|1086.6|1086|1086.5|1085.9|20
1654841780000|2022-06-10 06:16:20|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1085.8|3
1654841790000|2022-06-10 06:16:30|1087.3|1086.7|1087.6|1086.6|1087.6|1086.8|1087.3|1086.6|3
1654841800000|2022-06-10 06:16:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|7
1654841820000|2022-06-10 06:17:00|1087.5|1086.9|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|5
1654841840000|2022-06-10 06:17:20|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1654841890000|2022-06-10 06:18:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|5
1654841930000|2022-06-10 06:18:50|||||||||1
1654841970000|2022-06-10 06:19:30|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1654842060000|2022-06-10 06:21:00|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.4|1086.6|1
1654842070000|2022-06-10 06:21:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654842080000|2022-06-10 06:21:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654842090000|2022-06-10 06:21:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654842120000|2022-06-10 06:22:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1654842140000|2022-06-10 06:22:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654842150000|2022-06-10 06:22:30|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654842180000|2022-06-10 06:23:00|||||||||1
1654842190000|2022-06-10 06:23:10|1087.5|1086.5|1087.4|1086.8|1087.5|1086.8|1087.3|1086.5|0
1654842360000|2022-06-10 06:26:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1654842370000|2022-06-10 06:26:10|1087.2|1086.6|1087.3|1086.7|1087.3|1086.7|1087.2|1086.6|1
1654842380000|2022-06-10 06:26:20|1087.5|1086.5|1087.3|1086.7|1087.5|1086.7|1087.3|1086.5|0
1654842420000|2022-06-10 06:27:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1654842450000|2022-06-10 06:27:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1654842480000|2022-06-10 06:28:00|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1654842590000|2022-06-10 06:29:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1654842600000|2022-06-10 06:30:00|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1654842630000|2022-06-10 06:30:30|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.5|1085.9|20
1654842650000|2022-06-10 06:30:50|1086.7|1085.7|1086.8|1086.2|1086.9|1086.3|1086.7|1085.7|4
1654842660000|2022-06-10 06:31:00|1086.6|1085.8|1086.6|1086|1086.6|1086|1086.6|1085.8|0
1654842670000|2022-06-10 06:31:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654842720000|2022-06-10 06:32:00|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|1
1654842820000|2022-06-10 06:33:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654842880000|2022-06-10 06:34:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1654842890000|2022-06-10 06:34:50|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654842930000|2022-06-10 06:35:30|1086.3|1085.7|1086.6|1085.6|1086.6|1085.7|1086.3|1085.6|1
1654842940000|2022-06-10 06:35:40|1086.4|1085.8|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|1
1654842980000|2022-06-10 06:36:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654842990000|2022-06-10 06:36:30|1086.6|1085.6|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|0
1654843020000|2022-06-10 06:37:00|1086.4|1085.8|1086.7|1085.7|1086.7|1085.9|1086.4|1085.7|0
1654843070000|2022-06-10 06:37:50|1086.5|1085.9|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654843080000|2022-06-10 06:38:00|1086.7|1085.7|1086.7|1085.7|1086.7|1085.9|1086.5|1085.7|0
1654843120000|2022-06-10 06:38:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654843130000|2022-06-10 06:38:50|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|0
1654843140000|2022-06-10 06:39:00|1086.7|1085.7|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654843160000|2022-06-10 06:39:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1654843170000|2022-06-10 06:39:30|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654843190000|2022-06-10 06:39:50|1086.6|1086|1086.8|1086.2|1086.9|1086.3|1086.6|1086|2
1654843210000|2022-06-10 06:40:10|1086.9|1086.3|1086.7|1085.7|1086.9|1086.3|1086.5|1085.7|2
1654843220000|2022-06-10 06:40:20|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654843280000|2022-06-10 06:41:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654843300000|2022-06-10 06:41:40|||||||||4
1654843340000|2022-06-10 06:42:20|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|0
1654843360000|2022-06-10 06:42:40|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|0
1654843370000|2022-06-10 06:42:50|||||||||1
1654843380000|2022-06-10 06:43:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|9
1654843400000|2022-06-10 06:43:20|||||||||1
1654843410000|2022-06-10 06:43:30|1086.4|1085.8|1086.4|1085.8|1086.6|1085.8|1086.4|1085.6|1
1654843560000|2022-06-10 06:46:00|1086.7|1085.7|1086.4|1085.8|1086.7|1085.9|1086.4|1085.7|1
1654843670000|2022-06-10 06:47:50|||||||||1
1654843680000|2022-06-10 06:48:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.5|1085.9|1
1654843690000|2022-06-10 06:48:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654843700000|2022-06-10 06:48:20|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|0
1654843710000|2022-06-10 06:48:30|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1654843720000|2022-06-10 06:48:40|1086.5|1085.9|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654843730000|2022-06-10 06:48:50|1086.7|1085.7|1086.4|1085.8|1086.7|1085.9|1086.4|1085.6|0
1654843750000|2022-06-10 06:49:10|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|1
1654843780000|2022-06-10 06:49:40|||||||||1
1654843800000|2022-06-10 06:50:00|||||||||1
1654843880000|2022-06-10 06:51:20|1086.2|1085.6|1086.3|1085.7|1086.4|1085.8|1086.2|1085.6|0
1654843890000|2022-06-10 06:51:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654843900000|2022-06-10 06:51:40|1086.3|1085.7|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1654843910000|2022-06-10 06:51:50|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654843950000|2022-06-10 06:52:30|||||||||1
1654843980000|2022-06-10 06:53:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1654843990000|2022-06-10 06:53:10|1086.7|1085.7|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654844020000|2022-06-10 06:53:40|1086.7|1085.7|1086.7|1085.7|1086.7|1085.9|1086.5|1085.7|0
1654844070000|2022-06-10 06:54:30|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654844090000|2022-06-10 06:54:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1654844100000|2022-06-10 06:55:00|1086.5|1085.9|1086.7|1085.7|1086.7|1085.9|1086.5|1085.7|0
1654844120000|2022-06-10 06:55:20|1086.6|1085.6|1086.4|1085.8|1086.6|1085.8|1086.4|1085.6|0
1654844150000|2022-06-10 06:55:50|1086.2|1085.6|1086.4|1085.8|1086.4|1085.8|1086.2|1085.6|0
1654844170000|2022-06-10 06:56:10|||||||||1
1654844220000|2022-06-10 06:57:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1654844230000|2022-06-10 06:57:10|1086.4|1085.8|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|0
1654844240000|2022-06-10 06:57:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1654844260000|2022-06-10 06:57:40|1086.6|1085.6|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|8
1654844280000|2022-06-10 06:58:00|1086.4|1085.8|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|0
1654844290000|2022-06-10 06:58:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1654844340000|2022-06-10 06:59:00|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|3
1654844370000|2022-06-10 06:59:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|3
1654844380000|2022-06-10 06:59:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654844390000|2022-06-10 06:59:50|1086.7|1085.7|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1654844400000|2022-06-10 07:00:00|1086.6|1086|1086.7|1085.7|1086.7|1086|1086.5|1085.7|1
1654844420000|2022-06-10 07:00:20|1086.4|1085.8|1086.4|1085.8|1086.6|1085.9|1086.4|1085.6|0
1654844510000|2022-06-10 07:01:50|1084.4|1083.4|1084.4|1083.4|1084.4|1083.8|1084.4|1083.4|31
1654844520000|2022-06-10 07:02:00|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|5
1654844530000|2022-06-10 07:02:10|1084.1|1083.1|1083.6|1083|1084.1|1083.2|1083.6|1083|4
1654844540000|2022-06-10 07:02:20|1083.8|1082.8|1083.4|1082.8|1083.8|1082.8|1083.4|1082.8|10
1654844590000|2022-06-10 07:03:10|1083.2|1082.6|1082.9|1081.9|1083.2|1082.6|1082.4|1081.8|45
1654844600000|2022-06-10 07:03:20|1083.1|1082.1|1083.4|1082.4|1083.4|1082.6|1083.1|1082.1|8
1654844610000|2022-06-10 07:03:30|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1082.9|1082.3|9
1654844620000|2022-06-10 07:03:40|1083.2|1082.2|1083.3|1082.7|1083.3|1082.7|1083|1082.2|21
1654844630000|2022-06-10 07:03:50|1083.2|1082.6|1083.8|1082.8|1084|1083|1083.2|1082.6|6
1654844640000|2022-06-10 07:04:00|1084.1|1083.1|1084.6|1083.1|1084.6|1083.4|1084|1083.1|0
1654844650000|2022-06-10 07:04:10|1084.3|1083.3|1084.3|1083.3|1084.7|1083.4|1084.3|1083.2|0
1654844660000|2022-06-10 07:04:20|1084.1|1083.5|1083.9|1082.9|1084.1|1083.5|1083.7|1082.9|1
1654844670000|2022-06-10 07:04:30|1084.1|1082.6|1083.8|1082.8|1084.1|1082.8|1083.8|1082.6|0
1654844690000|2022-06-10 07:04:50|1083.7|1082.7|1083.4|1082.4|1083.8|1082.8|1083.4|1082.4|0
1654844720000|2022-06-10 07:05:20|1083.7|1082.7|1083.4|1082.4|1083.7|1082.9|1083.4|1082.4|0
1654844760000|2022-06-10 07:06:00|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654844770000|2022-06-10 07:06:10|1082.3|1081.7|1082.1|1081.1|1082.3|1081.7|1082.1|1081.1|9
1654844780000|2022-06-10 07:06:20|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.8|1081.2|0
1654844790000|2022-06-10 07:06:30|1081.6|1081|1081.6|1081|1081.7|1081.1|1081.6|1081|3
1654844800000|2022-06-10 07:06:40|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1654844810000|2022-06-10 07:06:50|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|1
1654844820000|2022-06-10 07:07:00|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1
1654844830000|2022-06-10 07:07:10|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.6|1081|1
1654844840000|2022-06-10 07:07:20|1081.6|1081|1080.2|1079.2|1081.7|1081.1|1080|1079.2|7
1654844850000|2022-06-10 07:07:30|1080|1079|1080|1079.4|1080|1079.4|1080|1079|10
1654844880000|2022-06-10 07:08:00|1079.9|1079.3|1079.5|1078.9|1080.1|1079.3|1079.5|1078.7|3
1654844900000|2022-06-10 07:08:20|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1078.6|1078|28
1654844920000|2022-06-10 07:08:40|1079.1|1078.1|1079|1078.4|1079.1|1078.4|1079|1078.1|1
1654844930000|2022-06-10 07:08:50|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|2
1654844940000|2022-06-10 07:09:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1654844950000|2022-06-10 07:09:10|1080|1078.9|1079.8|1078.8|1080|1079.4|1079.7|1078.8|4
1654844960000|2022-06-10 07:09:20|1079.7|1078.7|1079.2|1078.6|1079.7|1078.9|1079.2|1078.6|0
1654844970000|2022-06-10 07:09:30|1079.4|1078.4|1079.3|1078.3|1079.4|1078.4|1079.3|1078.3|0
1654844980000|2022-06-10 07:09:40|1079.1|1078.5|1079.8|1078.8|1079.8|1078.8|1079.1|1078.5|1
1654845000000|2022-06-10 07:10:00|1079.5|1078.9|1079.3|1078.3|1079.5|1078.9|1079.3|1078.3|0
1654845040000|2022-06-10 07:10:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1654845060000|2022-06-10 07:11:00|||||||||1
1654845070000|2022-06-10 07:11:10|1079.3|1078.3|1079.2|1078.6|1079.3|1078.6|1079.2|1078.3|2
1654845090000|2022-06-10 07:11:30|1079.4|1078.4|1079.7|1078.7|1079.7|1078.7|1079.4|1078.4|0
1654845110000|2022-06-10 07:11:50|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|0
1654845140000|2022-06-10 07:12:20|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1078.8|1078.2|2
1654845160000|2022-06-10 07:12:40|||||||||3
1654845230000|2022-06-10 07:13:50|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|2
1654845240000|2022-06-10 07:14:00|1079|1078.4|1078.5|1077.9|1079|1078.4|1078.5|1077.9|3
1654845250000|2022-06-10 07:14:10|||||||||18
1654845260000|2022-06-10 07:14:20|1078.6|1078|1079.4|1078.4|1079.7|1078.6|1078.6|1078|2
1654845270000|2022-06-10 07:14:30|1079.7|1078.2|1079.5|1078.5|1079.7|1078.5|1079.5|1078.2|0
1654845280000|2022-06-10 07:14:40|1079.6|1078.6|1079.6|1078.6|1079.8|1078.8|1079.2|1078.6|2
1654845290000|2022-06-10 07:14:50|1079.4|1078.4|1079.2|1078.6|1079.4|1078.6|1079.2|1078.4|0
1654845300000|2022-06-10 07:15:00|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1
1654845310000|2022-06-10 07:15:10|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1
1654845340000|2022-06-10 07:15:40|1079.3|1078.7|1078.7|1078.1|1079.3|1078.7|1078.7|1078.1|2
1654845360000|2022-06-10 07:16:00|1079.4|1078.4|1078.8|1078.2|1079.4|1078.4|1078.8|1078.1|2
1654845370000|2022-06-10 07:16:10|1079.1|1078.1|1079|1078.4|1079.1|1078.4|1079|1078.1|0
1654845390000|2022-06-10 07:16:30|1079.2|1078.6|1079.3|1078.7|1079.3|1078.7|1079.2|1078.6|0
1654845400000|2022-06-10 07:16:40|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|2
1654845410000|2022-06-10 07:16:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|1
1654845420000|2022-06-10 07:17:00|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1654845440000|2022-06-10 07:17:20|1079|1078.4|1078.5|1077.9|1079|1078.4|1078.5|1077.9|5
1654845470000|2022-06-10 07:17:50|1078.6|1077.6|1078.3|1077.7|1078.6|1077.7|1078.3|1077.6|5
1654845480000|2022-06-10 07:18:00|1078.5|1077.5|1078.3|1077.7|1078.5|1077.7|1078.2|1077.5|4
1654845490000|2022-06-10 07:18:10|1079|1078|1079|1078|1079|1078|1079|1078|3
1654845500000|2022-06-10 07:18:20|1078.7|1078.1|1078.9|1077.9|1078.9|1078.1|1078.7|1077.9|1
1654845510000|2022-06-10 07:18:30|1078.7|1078.1|1079.2|1078.6|1079.2|1078.6|1078.7|1078.1|3
1654845520000|2022-06-10 07:18:40|1079.4|1078.4|1078.7|1078.1|1079.4|1078.5|1078.7|1078.1|2
1654845530000|2022-06-10 07:18:50|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|1
1654845540000|2022-06-10 07:19:00|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|0
1654845550000|2022-06-10 07:19:10|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|7
1654845590000|2022-06-10 07:19:50|1078.5|1077.9|1079.1|1078.5|1079.1|1078.5|1078.5|1077.9|4
1654845600000|2022-06-10 07:20:00|1079|1078.4|1078.5|1077.9|1079.2|1078.6|1078.5|1077.9|8
1654845610000|2022-06-10 07:20:10|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|2
1654845630000|2022-06-10 07:20:30|1078.5|1077.9|1078.7|1077.7|1078.7|1077.9|1078.5|1077.7|2
1654845640000|2022-06-10 07:20:40|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1654845650000|2022-06-10 07:20:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654845660000|2022-06-10 07:21:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654845670000|2022-06-10 07:21:10|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|5
1654845690000|2022-06-10 07:21:30|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|0
1654845700000|2022-06-10 07:21:40|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|2
1654845810000|2022-06-10 07:23:30|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|2
1654845840000|2022-06-10 07:24:00|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|2
1654845910000|2022-06-10 07:25:10|1078.4|1077.8|1078.5|1077.9|1078.9|1077.9|1078.4|1077.8|3
1654845930000|2022-06-10 07:25:30|1078.7|1078.1|1078.8|1077.8|1079|1078.4|1078.7|1077.8|4
1654845940000|2022-06-10 07:25:40|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1654845960000|2022-06-10 07:26:00|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654846010000|2022-06-10 07:26:50|||||||||2
1654846020000|2022-06-10 07:27:00|1078.1|1077.5|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|3
1654846040000|2022-06-10 07:27:20|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|1
1654846050000|2022-06-10 07:27:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|8
1654846070000|2022-06-10 07:27:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1
1654846080000|2022-06-10 07:28:00|1079|1078|1079|1078.4|1079|1078.4|1078.9|1078|1
1654846090000|2022-06-10 07:28:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1654846100000|2022-06-10 07:28:20|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1
1654846140000|2022-06-10 07:29:00|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1654846150000|2022-06-10 07:29:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1
1654846170000|2022-06-10 07:29:30|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1654846200000|2022-06-10 07:30:00|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|3
1654846220000|2022-06-10 07:30:20|1078.9|1078.3|1079.2|1078.2|1079.2|1078.3|1078.8|1078.2|2
1654846230000|2022-06-10 07:30:30|1079.3|1078.3|1079.2|1078.6|1079.3|1078.6|1079.2|1078.3|0
1654846240000|2022-06-10 07:30:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|4
1654846290000|2022-06-10 07:31:30|1078.9|1078.3|1079.2|1078.6|1079.2|1078.6|1078.9|1078.3|1
1654846310000|2022-06-10 07:31:50|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1654846320000|2022-06-10 07:32:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|2
1654846330000|2022-06-10 07:32:10|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|2
1654846350000|2022-06-10 07:32:30|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|2
1654846400000|2022-06-10 07:33:20|1079.1|1078.5|1078.8|1078.2|1079.1|1078.5|1078.8|1078.2|1
1654846430000|2022-06-10 07:33:50|1079|1078|1078.7|1078.1|1079|1078.2|1078.7|1078|4
1654846480000|2022-06-10 07:34:40|1078.5|1077.9|1078.3|1077.7|1078.5|1077.9|1078.3|1077.7|1
1654846500000|2022-06-10 07:35:00|1078.4|1077.8|1078.5|1077.9|1078.5|1077.9|1078.4|1077.8|1
1654846550000|2022-06-10 07:35:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654846560000|2022-06-10 07:36:00|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|2
1654846570000|2022-06-10 07:36:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1
1654846580000|2022-06-10 07:36:20|||||||||1
1654846590000|2022-06-10 07:36:30|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.3|1077.7|1
1654846600000|2022-06-10 07:36:40|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|1
1654846620000|2022-06-10 07:37:00|1078.1|1077.5|1078.8|1077.8|1078.8|1077.8|1078.1|1077.5|2
1654846640000|2022-06-10 07:37:20|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654846650000|2022-06-10 07:37:30|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|3
1654846670000|2022-06-10 07:37:50|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1654846680000|2022-06-10 07:38:00|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.2|1077.6|2
1654846690000|2022-06-10 07:38:10|1078.4|1077.8|1078.2|1077.6|1078.5|1077.8|1078.2|1077.5|0
1654846740000|2022-06-10 07:39:00|||||||||2
1654846750000|2022-06-10 07:39:10|1078|1077.4|1078.5|1077.5|1078.6|1077.9|1078|1077.4|3
1654846760000|2022-06-10 07:39:20||1077.9||1077.9||1077.9||1077.9|1
1654846830000|2022-06-10 07:40:30|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|1
1654846870000|2022-06-10 07:41:10|1078.3|1077.3|1078.2|1077.6|1078.5|1077.6|1078.2|1077.3|0
1654846890000|2022-06-10 07:41:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654846910000|2022-06-10 07:41:50|1078.5|1077.5|1078.5|1077.9|1078.5|1077.9|1078.5|1077.5|2
1654846920000|2022-06-10 07:42:00|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|3
1654846940000|2022-06-10 07:42:20|1078.9|1078.3|1079.2|1078.6|1079.2|1078.6|1078.9|1078.3|3
1654846950000|2022-06-10 07:42:30|1079.3|1078.7|1079.5|1078.9|1079.5|1078.9|1079.3|1078.7|0
1654846960000|2022-06-10 07:42:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1654846970000|2022-06-10 07:42:50|1079.8|1078.8|1079.6|1079|1079.8|1079|1079.5|1078.8|0
1654846990000|2022-06-10 07:43:10|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1
1654847000000|2022-06-10 07:43:20|1080|1079.4|1080.2|1079.6|1080.2|1079.6|1080|1079.4|1
1654847020000|2022-06-10 07:43:40|1080.4|1079.4|1079.8|1078.8|1080.4|1079.4|1079.8|1078.8|1
1654847030000|2022-06-10 07:43:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|0
1654847050000|2022-06-10 07:44:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|10
1654847060000|2022-06-10 07:44:20|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1654847080000|2022-06-10 07:44:40|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1
1654847100000|2022-06-10 07:45:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654847110000|2022-06-10 07:45:10|1078.7|1077.7|1078.8|1077.8|1078.8|1077.8|1078.7|1077.7|0
1654847160000|2022-06-10 07:46:00|1078.5|1077.9|1078|1077.4|1078.5|1077.9|1078|1077.4|3
1654847180000|2022-06-10 07:46:20|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|0
1654847200000|2022-06-10 07:46:40|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|1
1654847220000|2022-06-10 07:47:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|3
1654847240000|2022-06-10 07:47:20|||||||||1
1654847250000|2022-06-10 07:47:30|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|0
1654847260000|2022-06-10 07:47:40|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|3
1654847270000|2022-06-10 07:47:50|1077.5|1076.9|1077.2|1076.6|1077.5|1076.9|1077.2|1076.6|4
1654847290000|2022-06-10 07:48:10|1077.4|1076.8|1077.3|1076.7|1077.5|1076.9|1077.3|1076.7|2
1654847320000|2022-06-10 07:48:40|1077.2|1076.6|1076.8|1076.2|1077.2|1076.6|1076.8|1076.2|0
1654847340000|2022-06-10 07:49:00|1076.7|1076.1|1076.4|1075.4|1076.7|1076.1|1076.3|1075.3|3
1654847350000|2022-06-10 07:49:10|1076.2|1075.6|1076.9|1075.9|1076.9|1075.9|1076.2|1075.6|1
1654847360000|2022-06-10 07:49:20|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1075.9|1
1654847370000|2022-06-10 07:49:30|1076.8|1075.8|1077|1076|1077|1076|1076.8|1075.8|2
1654847420000|2022-06-10 07:50:20|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|0
1654847430000|2022-06-10 07:50:30|1077|1076|1077|1076|1077.1|1076.1|1077|1076|2
1654847440000|2022-06-10 07:50:40|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1654847470000|2022-06-10 07:51:10|1076.7|1075.7|1076.5|1075.9|1076.7|1075.9|1076.5|1075.7|0
1654847480000|2022-06-10 07:51:20|1076.9|1075.8|1076.8|1075.8|1076.9|1075.8|1076.8|1075.8|1
1654847490000|2022-06-10 07:51:30|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1654847500000|2022-06-10 07:51:40|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1
1654847520000|2022-06-10 07:52:00|1076|1075.4|1076.5|1075.9|1076.5|1075.9|1076|1075.2|1
1654847530000|2022-06-10 07:52:10|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1654847540000|2022-06-10 07:52:20|1076.5|1075.9|1076.3|1075.3|1076.6|1075.9|1076.2|1075.3|1
1654847560000|2022-06-10 07:52:40|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|1
1654847570000|2022-06-10 07:52:50|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1654847590000|2022-06-10 07:53:10|1076.2|1075.6|1076.4|1075.4|1076.4|1075.6|1076.2|1075.4|0
1654847600000|2022-06-10 07:53:20|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1654847610000|2022-06-10 07:53:30|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|1
1654847620000|2022-06-10 07:53:40|1076.2|1075.2|1076.3|1075.3|1076.3|1075.3|1076.2|1075.2|0
1654847630000|2022-06-10 07:53:50|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|3
1654847640000|2022-06-10 07:54:00|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|1
1654847650000|2022-06-10 07:54:10|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|7
1654847670000|2022-06-10 07:54:30|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1
1654847700000|2022-06-10 07:55:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1654847710000|2022-06-10 07:55:10|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|1
1654847720000|2022-06-10 07:55:20|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1
1654847740000|2022-06-10 07:55:40|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1654847760000|2022-06-10 07:56:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654847770000|2022-06-10 07:56:10|||||||||1
1654847780000|2022-06-10 07:56:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1654847790000|2022-06-10 07:56:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1
1654847800000|2022-06-10 07:56:40|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|0
1654847810000|2022-06-10 07:56:50|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654847820000|2022-06-10 07:57:00|1077|1076.4|1078.9|1077.9|1078.9|1077.9|1077|1076.4|11
1654847830000|2022-06-10 07:57:10|1078.5|1078|1079|1078|1079|1078|1078.5|1078|1
1654847840000|2022-06-10 07:57:20|1078.8|1078.2|1078.5|1077.9|1078.8|1078.2|1078.5|1077.9|0
1654847850000|2022-06-10 07:57:30|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1654847860000|2022-06-10 07:57:40|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|2
1654847870000|2022-06-10 07:57:50|1078.6|1077.3|1078.6|1077.1|1078.6|1077.3|1078.6|1077.1|0
1654847900000|2022-06-10 07:58:20|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|3
1654847920000|2022-06-10 07:58:40|1078.4|1077.4|1078.1|1077.5|1078.4|1077.6|1078.1|1077.4|0
1654847930000|2022-06-10 07:58:50|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1
1654847940000|2022-06-10 07:59:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654848000000|2022-06-10 08:00:00|1078.3|1077.3|1078|1077|1078.3|1077.3|1078|1077|2
1654848010000|2022-06-10 08:00:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654848060000|2022-06-10 08:01:00|1078.1|1077|1078|1077.4|1078.1|1077.4|1077.9|1077|5
1654848090000|2022-06-10 08:01:30|1078.4||1078.4||1078.4||1078.4||1
1654848100000|2022-06-10 08:01:40|1078.3|1077.3|1078.1|1077.5|1078.3|1077.5|1078.1|1077.3|0
1654848130000|2022-06-10 08:02:10|1078.2|1077.6|1078|1077|1078.3|1077.6|1078|1077|0
1654848140000|2022-06-10 08:02:20|1078.2|1077.2|1078.2|1077.2|1078.2|1077.4|1078|1077.2|0
1654848150000|2022-06-10 08:02:30|1078.3|1077.3|1078|1077.4|1078.3|1077.4|1078|1077.3|0
1654848170000|2022-06-10 08:02:50|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|1
1654848250000|2022-06-10 08:04:10|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654848270000|2022-06-10 08:04:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|2
1654848290000|2022-06-10 08:04:50|1077.9|1077.3|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|0
1654848300000|2022-06-10 08:05:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|5
1654848320000|2022-06-10 08:05:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654848330000|2022-06-10 08:05:30|1077.9|1077.3|1078.4|1077.4|1078.4|1077.4|1077.9|1077.3|4
1654848360000|2022-06-10 08:06:00|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|0
1654848370000|2022-06-10 08:06:10|1078.3|1077.3|1078.2|1077.2|1078.3|1077.3|1078.2|1077.2|0
1654848410000|2022-06-10 08:06:50|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654848420000|2022-06-10 08:07:00|1078.1|1077.5|1078.4|1077.8|1078.4|1077.8|1078.1|1077.5|0
1654848440000|2022-06-10 08:07:20|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1654848450000|2022-06-10 08:07:30|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|0
1654848480000|2022-06-10 08:08:00|1078.4|1077.8|1077.8|1077.2|1078.5|1077.9|1077.8|1077.2|5
1654848490000|2022-06-10 08:08:10|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|2
1654848500000|2022-06-10 08:08:20|1078.3|1077.3|1078.4|1077.4|1078.4|1077.4|1078.3|1077.3|1
1654848510000|2022-06-10 08:08:30|1078.3|1077.7|1078|1077.4|1078.3|1077.7|1078|1077.4|1
1654848580000|2022-06-10 08:09:40|1078.4|1077.3|1078.3|1077.3|1078.4|1077.3|1078.3|1077.3|2
1654848630000|2022-06-10 08:10:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654848700000|2022-06-10 08:11:40|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1654848720000|2022-06-10 08:12:00|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654848740000|2022-06-10 08:12:20|1078.1|1077.5|1078.2|1077.2|1078.2|1077.5|1078|1077.2|1
1654848750000|2022-06-10 08:12:30|1078|1077.4|1076.8|1075.8|1078|1077.4|1076.8|1075.8|25
1654848800000|2022-06-10 08:13:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654848830000|2022-06-10 08:13:50|1076.9|1075.9|1076.7|1076.1|1076.9|1076.1|1076.7|1075.9|0
1654848840000|2022-06-10 08:14:00|1076.9|1075.9|1076.6|1076|1076.9|1076|1076.6|1075.8|0
1654848860000|2022-06-10 08:14:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654848900000|2022-06-10 08:15:00|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|0
1654848910000|2022-06-10 08:15:10|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1654848940000|2022-06-10 08:15:40|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1
1654848970000|2022-06-10 08:16:10|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|2
1654849030000|2022-06-10 08:17:10|1077|1076|1077.2|1076.2|1077.2|1076.2|1077|1076|0
1654849060000|2022-06-10 08:17:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654849070000|2022-06-10 08:17:50|1076.9|1075.9|1077|1076|1077|1076|1076.9|1075.9|0
1654849080000|2022-06-10 08:18:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654849180000|2022-06-10 08:19:40|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654849190000|2022-06-10 08:19:50|1077.3|1076.7|1077.5|1076.5|1077.5|1076.7|1077.3|1076.5|0
1654849200000|2022-06-10 08:20:00|1077.6|1076.6|1077.5|1076.5|1077.6|1076.6|1077.5|1076.5|0
1654849210000|2022-06-10 08:20:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|2
1654849230000|2022-06-10 08:20:30|1077|1076.4|1077|1076.4|1077.3|1076.4|1077|1076.2|1
1654849270000|2022-06-10 08:21:10|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1654849280000|2022-06-10 08:21:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1
1654849320000|2022-06-10 08:22:00|||||||||1
1654849330000|2022-06-10 08:22:10|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1654849430000|2022-06-10 08:23:50|1076.5|1075.5|1076.5|1075.9|1076.5|1075.9|1076.5|1075.5|2
1654849460000|2022-06-10 08:24:20|1076.6|1076|1076.7|1076.1|1076.7|1076.1|1076.6|1076|1
1654849470000|2022-06-10 08:24:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1
1654849480000|2022-06-10 08:24:40|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654849500000|2022-06-10 08:25:00|1076.8|1076.2|1077.1|1076.1|1077.2|1076.2|1076.8|1076.1|1
1654849510000|2022-06-10 08:25:10|1077|1076.4|1077|1076.4|1077.3|1076.4|1077|1076.3|1
1654849530000|2022-06-10 08:25:30||1076||1076||1076||1076|1
1654849560000|2022-06-10 08:26:00|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1654849580000|2022-06-10 08:26:20|1077|1076|1077|1076|1077|1076|1077|1076|0
1654849620000|2022-06-10 08:27:00|1076.6|1076.1|1076.7|1076.1|1076.7|1076.1|1076.6|1076.1|0
1654849660000|2022-06-10 08:27:40|1076.6|1076|1076.7|1076.1|1076.7|1076.1|1076.6|1076|1
1654849680000|2022-06-10 08:28:00|1077|1076.4|1076.7|1076.1|1077|1076.4|1076.7|1076.1|0
1654849750000|2022-06-10 08:29:10|||||||||4
1654849780000|2022-06-10 08:29:40|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1654849790000|2022-06-10 08:29:50|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654849800000|2022-06-10 08:30:00|1076.6|1076|1076.5|1075.9|1076.8|1076|1076.5|1075.8|1
1654849810000|2022-06-10 08:30:10|1076.8|1075.8|1076.6|1076|1076.8|1076|1076.6|1075.8|0
1654849820000|2022-06-10 08:30:20|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|2
1654849980000|2022-06-10 08:33:00|1076.8|1075.8|1076.3|1075.7|1076.8|1075.9|1076.3|1075.7|3
1654850070000|2022-06-10 08:34:30|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|1
1654850080000|2022-06-10 08:34:40|1076.2|1075.6|1076.5|1075.9|1076.5|1075.9|1076.2|1075.6|2
1654850100000|2022-06-10 08:35:00|1076.4|1075.5|1076.5|1075.9|1076.5|1075.9|1076.4|1075.5|1
1654850140000|2022-06-10 08:35:40|1076.2|1075.6|1076.5|1075.9|1076.5|1075.9|1076.2|1075.6|1
1654850150000|2022-06-10 08:35:50|1076.4|1075.5|1076.4|1075.8|1076.4|1075.9|1076.4|1075.5|0
1654850160000|2022-06-10 08:36:00|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1654850220000|2022-06-10 08:37:00|1076.6|1076|1076.7|1076.1|1076.7|1076.1|1076.6|1076|0
1654850230000|2022-06-10 08:37:10|1077.2|1076.2|1077|1076.4|1077.2|1076.4|1077|1076.2|1
1654850250000|2022-06-10 08:37:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654850260000|2022-06-10 08:37:40|1077|1076.4|1077|1076.4|1077.3|1076.5|1077|1076.3|2
1654850270000|2022-06-10 08:37:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1
1654850280000|2022-06-10 08:38:00|1077.3|1076.3|1077|1076.4|1077.3|1076.5|1077|1076|0
1654850290000|2022-06-10 08:38:10|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654850340000|2022-06-10 08:39:00|1077|1076.4|1077|1076.4|1077.1|1076.4|1077|1076.1|0
1654850370000|2022-06-10 08:39:30|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1654850390000|2022-06-10 08:39:50|||||||||5
1654850400000|2022-06-10 08:40:00|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.9|1076.1|0
1654850410000|2022-06-10 08:40:10|1077|1076.4|1077.3|1076.3|1077.3|1076.4|1077|1076.3|0
1654850460000|2022-06-10 08:41:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654850470000|2022-06-10 08:41:10|1077.2|1076.6|1076.7|1076.1|1077.2|1076.6|1076.7|1076.1|1
1654850480000|2022-06-10 08:41:20|1076.8|1076.2|1077|1076|1077|1076.2|1076.8|1076|1
1654850490000|2022-06-10 08:41:30|1076.9|1076.3|1077|1076.4|1077.3|1076.5|1076.9|1076.1|0
1654850530000|2022-06-10 08:42:10|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|0
1654850540000|2022-06-10 08:42:20|1077.3|1076.3|1077.3|1076.3|1077.4|1076.4|1077.3|1076.3|0
1654850560000|2022-06-10 08:42:40|1077|1076.4|1077.3|1076.3|1077.3|1076.4|1077|1076.3|0
1654850580000|2022-06-10 08:43:00|1077|1076.4|1077|1076.4|1077.2|1076.4|1077|1076.2|0
1654850590000|2022-06-10 08:43:10|1077.2|1076.2|1077.3|1076.3|1077.3|1076.3|1077.2|1076.2|0
1654850630000|2022-06-10 08:43:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654850640000|2022-06-10 08:44:00|1077|1076.4|1077.3|1076.3|1077.3|1076.4|1077|1076.2|0
1654850650000|2022-06-10 08:44:10|||||||||1
1654850680000|2022-06-10 08:44:40|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1654850700000|2022-06-10 08:45:00|1076.8|1076.2|1076.6|1076|1077.1|1076.3|1076.6|1075.9|0
1654850710000|2022-06-10 08:45:10|1077|1076.1|1077.3|1076.7|1077.4|1076.7|1077|1076.1|1
1654850720000|2022-06-10 08:45:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654850730000|2022-06-10 08:45:30|1077.7|1076.7|1078|1077|1078.1|1077.4|1077.7|1076.7|0
1654850740000|2022-06-10 08:45:40|1078.1|1077.1|1078.3|1077.3|1078.3|1077.4|1078|1077.1|0
1654850750000|2022-06-10 08:45:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654850760000|2022-06-10 08:46:00|1078.1|1077.1|1078.3|1077.3|1078.3|1077.3|1078.1|1077.1|4
1654850770000|2022-06-10 08:46:10|1078.1|1077.1|1077.6|1077|1078.1|1077.1|1077.6|1077|0
1654850780000|2022-06-10 08:46:20|1077.8|1076.8|1077.2|1076.6|1077.9|1076.9|1077.2|1076.6|0
1654850790000|2022-06-10 08:46:30|1077.1|1076.5|1077.6|1076.6|1077.8|1077|1077.1|1076.5|1
1654850800000|2022-06-10 08:46:40|1077.5|1076.9|1077.5|1076.9|1077.8|1076.9|1077.1|1076.5|0
1654850810000|2022-06-10 08:46:50|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.2|1076.5|0
1654850830000|2022-06-10 08:47:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1654850850000|2022-06-10 08:47:30|1077.3|1076.7|1077.2|1076.6|1077.8|1076.8|1077.2|1076.6|0
1654850860000|2022-06-10 08:47:40|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|2
1654850870000|2022-06-10 08:47:50|1077.3|1076.7|1077.5|1076.5|1077.5|1076.7|1077.3|1076.5|0
1654850880000|2022-06-10 08:48:00|1077.6|1076.6|1077.8|1076.8|1077.8|1076.8|1077.6|1076.6|0
1654850890000|2022-06-10 08:48:10|1078|1077|1077.8|1076.8|1078|1077.2|1077.7|1076.8|0
1654850900000|2022-06-10 08:48:20|1077.7|1076.7|1077.5|1076.5|1077.7|1076.9|1077.4|1076.5|0
1654850910000|2022-06-10 08:48:30|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654850920000|2022-06-10 08:48:40|1077.2|1076.6|1077.5|1076.5|1077.5|1076.6|1077.2|1076.5|0
1654850930000|2022-06-10 08:48:50|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1654850950000|2022-06-10 08:49:10|1078|1077|1078|1077|1078|1077|1078|1077|0
1654850960000|2022-06-10 08:49:20|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|0
1654851000000|2022-06-10 08:50:00|1077.4|1076.8|1077.3|1076.7|1077.5|1076.9|1077.3|1076.5|0
1654851010000|2022-06-10 08:50:10|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|1
1654851020000|2022-06-10 08:50:20|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1654851060000|2022-06-10 08:51:00|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|1
1654851110000|2022-06-10 08:51:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1654851120000|2022-06-10 08:52:00|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|2
1654851130000|2022-06-10 08:52:10|1077.3|1076.7|1077.5|1076.9|1077.5|1076.9|1077.3|1076.7|1
1654851140000|2022-06-10 08:52:20|1077.6|1076.6|1078|1077.4|1078.1|1077.5|1077.3|1076.3|1
1654851150000|2022-06-10 08:52:30|1078.1|1077.5|1078.6|1077.6|1078.6|1077.9|1078.1|1077.3|4
1654851160000|2022-06-10 08:52:40|1078.5|1077.5|1078.5|1077.5|1078.6|1077.6|1078.5|1077.5|1
1654851170000|2022-06-10 08:52:50|1078.6|1077.9|1078.6|1077.6|1078.6|1077.9|1078.6|1077.6|0
1654851180000|2022-06-10 08:53:00|1078.5|1077.5|1078.2|1077.6|1078.5|1077.6|1078.2|1077.5|0
1654851190000|2022-06-10 08:53:10|1078.5|1077.9|1078.2|1077.6|1078.5|1077.9|1078.2|1077.6|1
1654851270000|2022-06-10 08:54:30|1078.4|1077.4|1078|1077.4|1078.4|1077.4|1078|1077.4|0
1654851280000|2022-06-10 08:54:40|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654851300000|2022-06-10 08:55:00|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|2
1654851310000|2022-06-10 08:55:10|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654851340000|2022-06-10 08:55:40|1077.6|1076.6|1077.2|1076.6|1077.6|1076.6|1077.2|1076.6|1
1654851400000|2022-06-10 08:56:40|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1654851430000|2022-06-10 08:57:10|1077.2|1076.6|1077.1|1076.1|1077.2|1076.6|1077|1076|1
1654851440000|2022-06-10 08:57:20|1077|1076|1076.7|1076.1|1077|1076.1|1076.7|1076|0
1654851470000|2022-06-10 08:57:50|||||||||1
1654851480000|2022-06-10 08:58:00|1076.8|1076.2|1077.3|1076.3|1077.4|1076.5|1076.8|1076|1
1654851530000|2022-06-10 08:58:50|1077.8|1076.8|1077.7|1077.1|1077.8|1077.1|1077.7|1076.8|5
1654851540000|2022-06-10 08:59:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1654851550000|2022-06-10 08:59:10|1077.6|1077|1077.7|1077.1|1077.7|1077.1|1077.6|1077|0
1654851560000|2022-06-10 08:59:20|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1
1654851570000|2022-06-10 08:59:30|1078.1|1077.5|1077.5|1076.9|1078.1|1077.5|1077.5|1076.8|0
1654851600000|2022-06-10 09:00:00|1077.3|1076.5|1077.5|1076.5|1077.5|1076.7|1077.3|1076.5|1
1654851610000|2022-06-10 09:00:10||1076.9||1076.9||1076.9||1076.9|0
1654851620000|2022-06-10 09:00:20|1078|1077|1078|1077|1078.3|1077.5|1077.9|1077|1
1654851630000|2022-06-10 09:00:30|1078.2|1077.2|1078|1077|1078.4|1077.3|1078|1076.9|1
1654851670000|2022-06-10 09:01:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654851680000|2022-06-10 09:01:20|1078|1077|1078|1077|1078|1077.1|1077.7|1077|0
1654851710000|2022-06-10 09:01:50|1078.1|1077.4|1078.5|1077.5|1078.5|1077.9|1078.1|1077.4|1
1654851720000|2022-06-10 09:02:00|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|0
1654851730000|2022-06-10 09:02:10|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1654851740000|2022-06-10 09:02:20|1078.2|1077.6|1078.9|1078.3|1078.9|1078.3|1078.2|1077.6|5
1654851750000|2022-06-10 09:02:30|1078.8|1078.2|1078.7|1078.1|1079.3|1078.5|1078.7|1078.1|0
1654851760000|2022-06-10 09:02:40|1079|1078|1079.2|1078.6|1079.3|1078.7|1079|1077.8|2
1654851770000|2022-06-10 09:02:50|1079|1078|1078.8|1078.2|1079|1078.2|1078.8|1078|1
1654851780000|2022-06-10 09:03:00|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654851830000|2022-06-10 09:03:50|1079|1078|1079|1078.4|1079|1078.4|1078.8|1078|0
1654851900000|2022-06-10 09:05:00|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|0
1654851920000|2022-06-10 09:05:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|18
1654851940000|2022-06-10 09:05:40|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1654851950000|2022-06-10 09:05:50|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.2|1077.2|0
1654852010000|2022-06-10 09:06:50|||||||||1
1654852060000|2022-06-10 09:07:40|1078|1077.4|1078.5|1077.9|1078.8|1077.9|1078|1077.4|2
1654852070000|2022-06-10 09:07:50|1078.7|1077.7|1078.6|1078|1078.7|1078|1078.6|1077.7|0
1654852080000|2022-06-10 09:08:00|1079||1079||1079||1079||0
1654852110000|2022-06-10 09:08:30|1078.7|1078.1|1079|1078|1079|1078.1|1078.7|1078|0
1654852160000|2022-06-10 09:09:20|1079.1|1078.5|1079.3|1078.3|1079.3|1078.5|1079.1|1078.3|0
1654852170000|2022-06-10 09:09:30|1079.5|1078.5|1079.3|1078.3|1079.5|1078.5|1079.3|1078.3|2
1654852190000|2022-06-10 09:09:50|1079.2|1078.2|1079.3|1078.3|1079.3|1078.3|1079.2|1078.2|0
1654852240000|2022-06-10 09:10:40|1079.1|1078.5|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|0
1654852250000|2022-06-10 09:10:50|1078.9|1077.9|1079.3|1078.3|1079.3|1078.4|1078.9|1077.9|0
1654852280000|2022-06-10 09:11:20|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1
1654852300000|2022-06-10 09:11:40|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1
1654852320000|2022-06-10 09:12:00|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1654852340000|2022-06-10 09:12:20|1078.8|1077.8|1078.5|1077.9|1078.8|1077.9|1078.5|1077.8|0
1654852350000|2022-06-10 09:12:30|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1
1654852380000|2022-06-10 09:13:00|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|0
1654852390000|2022-06-10 09:13:10|1078.3|1077.7|1078.3|1077.3|1078.3|1077.7|1078.3|1077.3|1
1654852420000|2022-06-10 09:13:40|1078|1077.4|1078.2|1077.2|1078.3|1077.4|1078|1077.2|0
1654852430000|2022-06-10 09:13:50|1077.9|1077.3|1077|1076|1077.9|1077.3|1077|1076|3
1654852440000|2022-06-10 09:14:00|1076.9|1076.3|1077.4|1076.8|1077.5|1076.8|1076.9|1076.2|5
1654852450000|2022-06-10 09:14:10|1077.5|1076.9|1077.8|1077.2|1077.8|1077.2|1077.5|1076.9|1
1654852460000|2022-06-10 09:14:20|1077.9|1077.3|1078.5|1077.5|1078.5|1077.9|1077.9|1077.2|1
1654852470000|2022-06-10 09:14:30|1078.4|1077.4|1078.3|1077.3|1078.6|1077.4|1078.3|1077.1|0
1654852490000|2022-06-10 09:14:50|1078.2|1077.2|1078.3|1077.3|1078.3|1077.3|1078.1|1076.8|0
1654852500000|2022-06-10 09:15:00|1078.2|1077.2|1077.8|1076.8|1078.2|1077.2|1077.8|1076.8|0
1654852510000|2022-06-10 09:15:10|1077.7|1076.7|1077.5|1076.5|1077.7|1076.7|1077.5|1076.5|0
1654852560000|2022-06-10 09:16:00|1077.8|1076.8|1077.8|1076.8|1077.8|1077|1077.6|1076.7|0
1654852570000|2022-06-10 09:16:10|1077.9|1076.9|1078|1077|1078|1077|1077.9|1076.9|0
1654852630000|2022-06-10 09:17:10|1077.7|1077.1|1077.8|1076.8|1077.8|1077.1|1077.7|1076.7|0
1654852680000|2022-06-10 09:18:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1
1654852700000|2022-06-10 09:18:20|1077.6|1076.9|1077.5|1076.9|1077.6|1077|1077.3|1076.3|1
1654852710000|2022-06-10 09:18:30|1077.8|1076.8|1077.7|1077.1|1077.8|1077.1|1077.6|1076.8|0
1654852730000|2022-06-10 09:18:50|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.7|1076.3|0
1654852740000|2022-06-10 09:19:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654852750000|2022-06-10 09:19:10|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.4|1076.5|0
1654852800000|2022-06-10 09:20:00|1078|1077|1078|1077|1078|1077|1078|1077|0
1654852820000|2022-06-10 09:20:20|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654852860000|2022-06-10 09:21:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1
1654852870000|2022-06-10 09:21:10|1078|1076.9|1078|1077|1078|1077|1078|1076.9|0
1654852880000|2022-06-10 09:21:20|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1654852890000|2022-06-10 09:21:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654852920000|2022-06-10 09:22:00|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|0
1654853060000|2022-06-10 09:24:20|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1654853070000|2022-06-10 09:24:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1654853100000|2022-06-10 09:25:00|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654853110000|2022-06-10 09:25:10|1077|1076|1077.3|1076.3|1077.3|1076.3|1077|1076|1
1654853130000|2022-06-10 09:25:30|1077.1|1076.5|1077|1076|1077.1|1076.5|1077|1076|0
1654853140000|2022-06-10 09:25:40|1077.1|1076.1|1077.3|1076.3|1077.3|1076.3|1077.1|1076.1|0
1654853270000|2022-06-10 09:27:50|1077.4|1076.4|1077.5|1076.5|1077.5|1076.5|1077.4|1076.4|0
1654853290000|2022-06-10 09:28:10|1077.3|1076.3|1077.4|1076.8|1077.5|1076.8|1077.3|1076.3|0
1654853300000|2022-06-10 09:28:20|1077.5|1076.5|1077.4|1076.8|1077.5|1076.9|1077.4|1076.5|0
1654853310000|2022-06-10 09:28:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654853330000|2022-06-10 09:28:50|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1654853340000|2022-06-10 09:29:00|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654853400000|2022-06-10 09:30:00|1077.4|1076.8|1077.3|1076.3|1077.4|1076.8|1077.3|1076.3|1
1654853430000|2022-06-10 09:30:30|1077.6|1076.7|1078|1077|1078|1077.1|1077.6|1076.7|3
1654853450000|2022-06-10 09:30:50||1077.4||1077.4||1077.4||1077.4|0
1654853520000|2022-06-10 09:32:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1
1654853530000|2022-06-10 09:32:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654853570000|2022-06-10 09:32:50|1078|1077|1078|1077|1078|1077|1078|1077|0
1654853600000|2022-06-10 09:33:20||1077.4||1077.4||1077.4||1077.4|0
1654853670000|2022-06-10 09:34:30|1077.2|1076.2|1076.6|1076|1077.2|1076.2|1076.6|1076|8
1654853680000|2022-06-10 09:34:40|1076.7|1076.1|1076.2|1075.6|1076.7|1076.1|1076.1|1075.5|2
1654853700000|2022-06-10 09:35:00|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1076|1075.4|0
1654853710000|2022-06-10 09:35:10|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.2|1075.2|0
1654853720000|2022-06-10 09:35:20|1076.2|1075.6|1076.1|1075.5|1076.3|1075.6|1076.1|1075.3|0
1654853730000|2022-06-10 09:35:30|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1654853750000|2022-06-10 09:35:50|1075.1|1074.1|1075.2|1074.6|1075.2|1074.6|1075|1074.1|6
1654853760000|2022-06-10 09:36:00|||||||||2
1654853770000|2022-06-10 09:36:10|1075|1074.4|1075.2|1074.6|1075.3|1074.6|1075|1074.2|5
1654853800000|2022-06-10 09:36:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654853810000|2022-06-10 09:36:50|1075.2|1074.6|1076|1075|1076|1075.1|1075.2|1074.6|8
1654853820000|2022-06-10 09:37:00|1076.1|1075.1|1076.2|1075.6|1076.2|1075.6|1076.1|1075.1|0
1654853830000|2022-06-10 09:37:10|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|0
1654853840000|2022-06-10 09:37:20|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1654853850000|2022-06-10 09:37:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1654853950000|2022-06-10 09:39:10|||||||||1
1654853990000|2022-06-10 09:39:50|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|0
1654854060000|2022-06-10 09:41:00|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|4
1654854080000|2022-06-10 09:41:20|1075.9|1075.3|1076|1075.4|1076|1075.4|1075.9|1075.3|1
1654854090000|2022-06-10 09:41:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1
1654854100000|2022-06-10 09:41:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1654854110000|2022-06-10 09:41:50|1076.4|1075.8|1076.7|1076.1|1076.7|1076.1|1076.4|1075.8|2
1654854120000|2022-06-10 09:42:00|||||||||44
1654854150000|2022-06-10 09:42:30|1076.6|1076|1077|1076|1077|1076|1076.6|1075.9|5
1654854180000|2022-06-10 09:43:00|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654854190000|2022-06-10 09:43:10|1077|1076|1077|1076|1077|1076|1077|1076|0
1654854200000|2022-06-10 09:43:20|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.6|1076|0
1654854230000|2022-06-10 09:43:50|||||||||1
1654854240000|2022-06-10 09:44:00|||||||||1
1654854310000|2022-06-10 09:45:10|1076.7|1076.1|1077|1076.4|1077|1076.4|1076.7|1076.1|1
1654854360000|2022-06-10 09:46:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1
1654854370000|2022-06-10 09:46:10|||||||||1
1654854410000|2022-06-10 09:46:50|1077.2|1076.6|1077.4|1076.8|1077.5|1076.9|1077.2|1076.6|6
1654854420000|2022-06-10 09:47:00|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|2
1654854440000|2022-06-10 09:47:20|1077.1|1076.5|1077.5|1076.9|1077.7|1077.1|1077.1|1076.5|1
1654854450000|2022-06-10 09:47:30|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1654854480000|2022-06-10 09:48:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1654854510000|2022-06-10 09:48:30|1078|1077.4|1078.3|1077.3|1078.3|1077.4|1078|1077.3|1
1654854550000|2022-06-10 09:49:10|1078.2|1077.2|1078.3|1077.3|1078.3|1077.3|1078.2|1077.2|0
1654854560000|2022-06-10 09:49:20|1078.2|1077.2|1078.2|1077.2|1078.2|1077.4|1078|1077.2|0
1654854640000|2022-06-10 09:50:40|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1654854660000|2022-06-10 09:51:00|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654854690000|2022-06-10 09:51:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654854710000|2022-06-10 09:51:50|1078.1|1077.5|1078.6|1078|1078.6|1078|1078.1|1077.5|3
1654854790000|2022-06-10 09:53:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654854800000|2022-06-10 09:53:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|2
1654854830000|2022-06-10 09:53:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654854840000|2022-06-10 09:54:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|2
1654854850000|2022-06-10 09:54:10|1078.3|1077.7|1078.7|1078.1|1078.7|1078.1|1078.3|1077.7|1
1654854900000|2022-06-10 09:55:00|1078.6|1078|1078.2|1077.6|1078.6|1078|1078.2|1077.6|4
1654854910000|2022-06-10 09:55:10|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1654854920000|2022-06-10 09:55:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654854940000|2022-06-10 09:55:40|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1077.9|1077.3|3
1654854960000|2022-06-10 09:56:00|1077.9|1077.3|1077.9|1077.3|1078|1077.4|1077.9|1077.3|0
1654854970000|2022-06-10 09:56:10|1077.5|1076.9|1077.2|1076.6|1077.5|1076.9|1077.2|1076.2|4
1654855010000|2022-06-10 09:56:50|1077.6||1077.6||1077.6||1077.6||2
1654855020000|2022-06-10 09:57:00|1077.2|1076.1|1077.2|1076.6|1077.5|1076.6|1077|1076.1|3
1654855030000|2022-06-10 09:57:10|1077.3|1076.7|1077.2|1076.2|1077.4|1076.7|1077.2|1076.2|2
1654855040000|2022-06-10 09:57:20|1076.6|1076|1076.9|1076.3|1077.2|1076.4|1076.6|1075.9|4
1654855050000|2022-06-10 09:57:30|1077|1076.4|1077|1076|1077.3|1076.7|1077|1076|10
1654855060000|2022-06-10 09:57:40|1077.1|1076.1|1077|1076|1077.1|1076.1|1077|1076|0
1654855080000|2022-06-10 09:58:00|1077.1|1076.1|1077|1076|1077.1|1076.1|1077|1076|0
1654855090000|2022-06-10 09:58:10|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654855100000|2022-06-10 09:58:20|1077|1076|1077|1076.4|1077.1|1076.4|1077|1076|0
1654855110000|2022-06-10 09:58:30|1077.1|1076.5|1077.2|1076.2|1077.2|1076.5|1077.1|1076.2|0
1654855120000|2022-06-10 09:58:40|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1077|1076.2|0
1654855140000|2022-06-10 09:59:00|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.8|1076.2|1
1654855150000|2022-06-10 09:59:10|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654855170000|2022-06-10 09:59:30|1077|1076|1076.7|1076.1|1077|1076.1|1076.6|1076|0
1654855210000|2022-06-10 10:00:10|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|0
1654855220000|2022-06-10 10:00:20|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|62
1654855230000|2022-06-10 10:00:30|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|15
1654855240000|2022-06-10 10:00:40|1077|1076|1077|1076|1077|1076|1077|1076|1
1654855250000|2022-06-10 10:00:50|1077.1|1076.1|1077|1076|1077.1|1076.1|1077|1076|0
1654855260000|2022-06-10 10:01:00|1076.6||1076.6||1076.6||1076.6||2
1654855270000|2022-06-10 10:01:10|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|3
1654855280000|2022-06-10 10:01:20|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.6|1076|0
1654855290000|2022-06-10 10:01:30|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1654855310000|2022-06-10 10:01:50|1076.6|1076|1076.6|1076|1076.7|1076.1|1076.6|1076|4
1654855320000|2022-06-10 10:02:00|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|7
1654855340000|2022-06-10 10:02:20|1077.5|1076.5|1077.2|1076.2|1077.5|1076.5|1077.2|1076.2|1
1654855350000|2022-06-10 10:02:30|1077.3|1076.3|1077.2|1076.2|1077.3|1076.3|1077.2|1076.2|0
1654855360000|2022-06-10 10:02:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.2|1076.2|0
1654855370000|2022-06-10 10:02:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654855380000|2022-06-10 10:03:00|1077|1076|1077.2|1076.2|1077.2|1076.2|1077|1076|0
1654855390000|2022-06-10 10:03:10|1076.9|1076.3|1077|1076|1077.1|1076.3|1076.7|1076|0
1654855400000|2022-06-10 10:03:20|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654855460000|2022-06-10 10:04:20|1077.1|1076.1|1077.1|1076.1|1077.1|1076.3|1076.9|1076.1|0
1654855470000|2022-06-10 10:04:30|1077.2|1076.2|1076.9|1076.3|1077.2|1076.4|1076.9|1076.2|0
1654855490000|2022-06-10 10:04:50|1077|1076|1077|1076|1077|1076|1077|1076|0
1654855500000|2022-06-10 10:05:00|1076.7|1076.1|1076.7|1076.1|1077|1076.1|1076.7|1075.9|0
1654855510000|2022-06-10 10:05:10|1077|1076|1076.9|1076.3|1077|1076.3|1076.9|1076|0
1654855550000|2022-06-10 10:05:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654855560000|2022-06-10 10:06:00|1077|1076.4|1076.9|1076.3|1077|1076.4|1076.9|1076.3|0
1654855570000|2022-06-10 10:06:10|1077.1|1076.5|1076.9|1076.3|1077.2|1076.6|1076.9|1076.3|1
1654855590000|2022-06-10 10:06:30|1076.7|1076.1|1077|1076|1077|1076.1|1076.6|1076|0
1654855600000|2022-06-10 10:06:40|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|0
1654855610000|2022-06-10 10:06:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1654855620000|2022-06-10 10:07:00|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654855630000|2022-06-10 10:07:10|1077.1|1076.1|1077|1076|1077.1|1076.1|1077|1076|0
1654855640000|2022-06-10 10:07:20|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|1
1654855650000|2022-06-10 10:07:30|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1
1654855680000|2022-06-10 10:08:00|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1076.9|1076.2|0
1654855740000|2022-06-10 10:09:00|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1076.9|1076.2|0
1654855760000|2022-06-10 10:09:20|1076.9|1076.3|1077.2|1076.2|1077.2|1076.3|1076.9|1076.2|0
1654855770000|2022-06-10 10:09:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1654855780000|2022-06-10 10:09:40|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|0
1654855790000|2022-06-10 10:09:50|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1654855800000|2022-06-10 10:10:00|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.6|1076|0
1654855810000|2022-06-10 10:10:10|1077|1076.2|1077.2|1076.2|1077.2|1076.2|1077|1076.2|1
1654855840000|2022-06-10 10:10:40|1077.4|1075.9|1077.2|1076.2|1077.4|1076.2|1077.2|1075.9|5
1654855850000|2022-06-10 10:10:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1
1654855860000|2022-06-10 10:11:00|1077.5|1076.5|1077.3|1076.3|1077.5|1076.5|1077.3|1076.3|1
1654855870000|2022-06-10 10:11:10|1077.2|1076.6|1077.6|1076.6|1077.6|1076.9|1077.2|1076.6|0
1654855890000|2022-06-10 10:11:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1654855940000|2022-06-10 10:12:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|2
1654855950000|2022-06-10 10:12:30|1078|1077.4|1078|1077|1078|1077.4|1078|1077|0
1654855960000|2022-06-10 10:12:40|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1654855970000|2022-06-10 10:12:50|1078|1077.4|1078.2|1077.2|1078.2|1077.4|1078|1077.2|0
1654855980000|2022-06-10 10:13:00|1078.3|1077.3|1078.5|1077.5|1078.5|1077.6|1078.2|1077.3|0
1654856000000|2022-06-10 10:13:20|1078.6|1077.6|1078.6|1077.6|1078.6|1078|1078.6|1077.6|1
1654856010000|2022-06-10 10:13:30|||||||||1
1654856070000|2022-06-10 10:14:30|1078.5|1077.5|1078.2|1077.2|1078.5|1077.5|1078.2|1077.2|0
1654856080000|2022-06-10 10:14:40|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654856090000|2022-06-10 10:14:50|1077.9|1077.3|1077.5|1076.9|1077.9|1077.3|1077.5|1076.9|2
1654856100000|2022-06-10 10:15:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1
1654856110000|2022-06-10 10:15:10|1077.5|1076.9|1078|1077|1078.2|1077.2|1077.5|1076.9|0
1654856120000|2022-06-10 10:15:20|1078.2|1077.4|1078.2|1077.2|1078.3|1077.5|1078.1|1077.2|0
1654856130000|2022-06-10 10:15:30|1078|1077.4|1078|1077|1078|1077.4|1077.6|1077|0
1654856140000|2022-06-10 10:15:40|1077.7|1077.1|1078|1077|1078|1077.1|1077.7|1076.8|0
1654856180000|2022-06-10 10:16:20|1077.7|1077.1|1078.1|1076.6|1078.1|1077.1|1077.7|1076.6|0
1654856210000|2022-06-10 10:16:50|1077.7|1076.7|1077.5|1076.9|1077.8|1076.9|1077.5|1076.7|0
1654856250000|2022-06-10 10:17:30|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|2
1654856260000|2022-06-10 10:17:40|1077.9|1077.3|1078|1077.4|1078.2|1077.4|1077.9|1077.1|0
1654856280000|2022-06-10 10:18:00|1077.9|1077.3|1078|1077|1078.1|1077.3|1077.8|1077|0
1654856290000|2022-06-10 10:18:10|1077.9|1077.3|1078.3|1077.3|1078.3|1077.3|1077.9|1077.1|0
1654856300000|2022-06-10 10:18:20|1078.2|1077.6|1078.4|1077.8|1078.6|1077.8|1078.2|1077.5|0
1654856310000|2022-06-10 10:18:30|1078.5|1077.9|1078.6|1077.6|1078.6|1077.9|1078.5|1077.5|2
1654856320000|2022-06-10 10:18:40|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1654856330000|2022-06-10 10:18:50|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1654856360000|2022-06-10 10:19:20|1078.2|1077.2|1078.6|1077.6|1078.6|1077.6|1078.2|1077.2|1
1654856370000|2022-06-10 10:19:30|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|0
1654856380000|2022-06-10 10:19:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654856410000|2022-06-10 10:20:10|1078.5|1077.9|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|0
1654856420000|2022-06-10 10:20:20|1078.5|1077.9|1079|1078.4|1079.1|1078.5|1078.5|1077.9|2
1654856430000|2022-06-10 10:20:30|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654856440000|2022-06-10 10:20:40|1078.9|1078.3|1079.2|1078.2|1079.3|1078.5|1078.9|1078.2|3
1654856450000|2022-06-10 10:20:50|1079.3|1078.3|1079.2|1078.2|1079.3|1078.3|1079.2|1078.2|0
1654856460000|2022-06-10 10:21:00|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1654856470000|2022-06-10 10:21:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1654856490000|2022-06-10 10:21:30|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1654856500000|2022-06-10 10:21:40|1078.7|1077.7|1078.8|1077.8|1078.8|1077.8|1078.7|1077.7|0
1654856520000|2022-06-10 10:22:00|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|0
1654856590000|2022-06-10 10:23:10|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1654856600000|2022-06-10 10:23:20|1079|1078|1079|1078|1079|1078|1079|1078|1
1654856610000|2022-06-10 10:23:30||1078.4||1078.4||1078.4||1078.4|0
1654856620000|2022-06-10 10:23:40|1079.1|1078.5|1079.5|1078.5|1079.5|1078.5|1079.1|1078.5|1
1654856630000|2022-06-10 10:23:50|1079.7|1078.2|1079.3|1078.3|1079.7|1078.3|1079.3|1078.2|1
1654856640000|2022-06-10 10:24:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1654856650000|2022-06-10 10:24:10|1078.5|1077.9|1078.6|1077.6|1078.8|1077.9|1078.5|1077.6|4
1654856680000|2022-06-10 10:24:40|1078.5|1077.5|1078.6|1077.6|1078.6|1077.6|1078.5|1077.5|0
1654856690000|2022-06-10 10:24:50|1078.5|1077.5|1078.5|1077.5|1078.6|1077.6|1078.5|1077.5|0
1654856700000|2022-06-10 10:25:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1654856750000|2022-06-10 10:25:50|1078.5|1077.9|1078.8|1077.8|1078.8|1077.9|1078.5|1077.8|0
1654856760000|2022-06-10 10:26:00|1078.7|1077.7|1078.8|1077.8|1078.8|1077.8|1078.7|1077.7|0
1654856770000|2022-06-10 10:26:10|1078.7|1077.7|1078.8|1077.8|1078.8|1077.8|1078.7|1077.7|0
1654856800000|2022-06-10 10:26:40|1079|1077.5|1078.3|1077.3|1079|1077.7|1078.1|1077.2|1
1654856850000|2022-06-10 10:27:30|1078.2|1077.6|1078.8|1077.8|1078.8|1077.9|1078.2|1077.6|0
1654856860000|2022-06-10 10:27:40|1078.7|1077.7|1078.8|1077.8|1078.8|1077.8|1078.7|1077.7|0
1654856970000|2022-06-10 10:29:30|1078.7|1077.7|1078.5|1077.9|1078.7|1077.9|1078.5|1077.7|0
1654857000000|2022-06-10 10:30:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1654857040000|2022-06-10 10:30:40|1078.5|1077.9|1078.3|1077.3|1078.6|1077.9|1078.2|1077.3|2
1654857060000|2022-06-10 10:31:00|1078.1|1077.5|1076.7|1076.1|1078.1|1077.5|1076.7|1076.1|17
1654857100000|2022-06-10 10:31:40|1076.6|1076|1075.7|1075.1|1076.6|1076|1075.6|1075|8
1654857160000|2022-06-10 10:32:40|||||||||1
1654857180000|2022-06-10 10:33:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|4
1654857210000|2022-06-10 10:33:30|1075.3|1074.3|1075.1|1074.5|1075.3|1074.5|1075.1|1074.3|1
1654857220000|2022-06-10 10:33:40|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1
1654857290000|2022-06-10 10:34:50|1075.4|1074.8|1075.6|1074.6|1075.6|1074.8|1075.2|1074.6|3
1654857340000|2022-06-10 10:35:40|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.7|0
1654857360000|2022-06-10 10:36:00|1075.7|1074.7|1075.8|1074.8|1075.8|1074.9|1075.5|1074.7|1
1654857380000|2022-06-10 10:36:20|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1654857400000|2022-06-10 10:36:40|1075.9|1074.9|1075.7|1075.1|1076|1075.1|1075.7|1074.9|1
1654857420000|2022-06-10 10:37:00|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|1
1654857480000|2022-06-10 10:38:00|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|1
1654857540000|2022-06-10 10:39:00|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|0
1654857550000|2022-06-10 10:39:10|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|0
1654857560000|2022-06-10 10:39:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1654857590000|2022-06-10 10:39:50|1075.8|1075.2|1076.7|1075.7|1076.7|1075.9|1075.8|1075.2|1
1654857660000|2022-06-10 10:41:00|1076.5|1075.9|1076.7|1075.7|1076.7|1075.9|1076.5|1075.7|0
1654857700000|2022-06-10 10:41:40|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1654857740000|2022-06-10 10:42:20|1076.7|1076.1|1076.1|1075.1|1076.7|1076.1|1076.1|1075.1|3
1654857750000|2022-06-10 10:42:30|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075.4|1074.8|1
1654857780000|2022-06-10 10:43:00|1075.5|1074.9|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|0
1654857790000|2022-06-10 10:43:10|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|0
1654857810000|2022-06-10 10:43:30|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654857860000|2022-06-10 10:44:20|1074.5|1073.9|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|3
1654857870000|2022-06-10 10:44:30|1074.2|1073.2|1074.4|1073.4|1074.4|1073.6|1074|1073.2|4
1654857880000|2022-06-10 10:44:40|1074.2|1073.6|1074.1|1073.5|1074.2|1073.6|1074.1|1073.5|2
1654857900000|2022-06-10 10:45:00|1074.5|1073.9|1074.6|1073.6|1074.6|1073.9|1074.5|1073.6|6
1654857910000|2022-06-10 10:45:10|1074.8|1073.3|1074.7|1073.7|1074.9|1073.7|1074.7|1073.3|3
1654857960000|2022-06-10 10:46:00|||||||||1
1654857970000|2022-06-10 10:46:10|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.3|1073.7|0
1654857990000|2022-06-10 10:46:30|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|2
1654858010000|2022-06-10 10:46:50|1075.1||1075.1||1075.1||1075.1||1
1654858030000|2022-06-10 10:47:10|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1
1654858060000|2022-06-10 10:47:40|1075.1|1074.1|1075|1074|1075.1|1074.1|1075|1074|0
1654858140000|2022-06-10 10:49:00|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1654858200000|2022-06-10 10:50:00|1074.6|1074|1074.7|1073.7|1074.7|1074|1074.6|1073.7|0
1654858230000|2022-06-10 10:50:30|1074.6|1074|1074.7|1073.7|1074.7|1074|1074.6|1073.7|0
1654858240000|2022-06-10 10:50:40|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|0
1654858250000|2022-06-10 10:50:50|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|0
1654858260000|2022-06-10 10:51:00|1074.6|1074|1074.5|1073.9|1074.6|1074|1074.4|1073.8|2
1654858270000|2022-06-10 10:51:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1654858300000|2022-06-10 10:51:40|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1654858310000|2022-06-10 10:51:50|1074.6|1074|1075.1|1074.1|1075.1|1074.1|1074.6|1074|5
1654858330000|2022-06-10 10:52:10|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1654858340000|2022-06-10 10:52:20|1075.2|1074.2|1075.4|1073.9|1075.4|1074.2|1075.2|1073.9|0
1654858350000|2022-06-10 10:52:30|1075.3|1073.8|1075.5|1074|1075.7|1074.7|1075|1073.8|5
1654858360000|2022-06-10 10:52:40|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1654858380000|2022-06-10 10:53:00|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|2
1654858390000|2022-06-10 10:53:10|1075.4|1073.9|1075.1|1074.5|1075.4|1074.5|1075.1|1073.9|0
1654858410000|2022-06-10 10:53:30|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|0
1654858420000|2022-06-10 10:53:40|1075.3|1074.3|1075.2|1074.2|1075.3|1074.3|1075.2|1074.2|0
1654858450000|2022-06-10 10:54:10|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654858460000|2022-06-10 10:54:20|1075.5|1074.6|1075.2|1074.6|1075.5|1074.6|1075.2|1074.6|0
1654858470000|2022-06-10 10:54:30|1075.1|1074.5|1075|1074.4|1075.4|1074.6|1075|1074.2|0
1654858480000|2022-06-10 10:54:40|1075.1|1074.5|1075.4|1074.8|1075.5|1074.8|1075.1|1074.5|3
1654858490000|2022-06-10 10:54:50|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.4|1074.8|3
1654858500000|2022-06-10 10:55:00|1075.7|1074.7|1075.6|1075|1076|1075|1075.6|1074.7|1
1654858530000|2022-06-10 10:55:30|1075.7|1075.1|1076|1075|1076|1075.1|1075.6|1075|1
1654858540000|2022-06-10 10:55:40|1075.6||1075.6||1075.6||1075.6||1
1654858570000|2022-06-10 10:56:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|2
1654858580000|2022-06-10 10:56:20|1075.3|1074.7|1075.1|1074.1|1075.3|1074.7|1075.1|1074.1|1
1654858590000|2022-06-10 10:56:30|1074.9|1074.3|1075.2|1074.2|1075.2|1074.3|1074.9|1074.2|0
1654858600000|2022-06-10 10:56:40|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654858610000|2022-06-10 10:56:50|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1654858640000|2022-06-10 10:57:20|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1654858700000|2022-06-10 10:58:20|1074.9|1074.3|1075|1074.4|1075|1074.4|1074.9|1074.3|0
1654858710000|2022-06-10 10:58:30|1075.2|1074.2|1075.3|1074.3|1075.3|1074.3|1075.2|1074.2|0
1654858720000|2022-06-10 10:58:40|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1654858740000|2022-06-10 10:59:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1654858750000|2022-06-10 10:59:10|1075.6|1074.1|1075.6|1074.1|1075.6|1074.5|1075.5|1074.1|0
1654858770000|2022-06-10 10:59:30|1075.5|1074.5|1075.8|1074.3|1075.8|1074.6|1075.5|1074.3|0
1654858780000|2022-06-10 10:59:40|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1654858800000|2022-06-10 11:00:00|1075.8|1074.3|1075.8|1074.3|1075.8|1074.7|1075.6|1074.3|1
1654858870000|2022-06-10 11:01:10|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654858900000|2022-06-10 11:01:40|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1654858920000|2022-06-10 11:02:00|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654858930000|2022-06-10 11:02:10|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1654858960000|2022-06-10 11:02:40|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654858980000|2022-06-10 11:03:00|1075.8|1074.3|1075.8|1074.3|1075.8|1074.6|1075.6|1074.3|0
1654858990000|2022-06-10 11:03:10|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1654859070000|2022-06-10 11:04:30|1075.2|1074.5|1075.2|1074.6|1075.2|1074.6|1075.1|1074.5|0
1654859080000|2022-06-10 11:04:40|1075.6|1074.3|1075.7|1074.7|1075.8|1074.7|1075.6|1074.3|1
1654859100000|2022-06-10 11:05:00|1075.5|1074.9|1075.7|1074.7|1075.9|1074.9|1075.5|1074.4|0
1654859110000|2022-06-10 11:05:10|1075.9|1074.4|1075.6|1074.6|1075.9|1074.6|1075.6|1074.3|0
1654859120000|2022-06-10 11:05:20|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1654859130000|2022-06-10 11:05:30|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1654859140000|2022-06-10 11:05:40|1075.6|1075|1076|1075|1076.1|1075.5|1075.6|1075|4
1654859160000|2022-06-10 11:06:00|1076.1|1075.1|1076.1|1074.6|1076.1|1075.1|1076.1|1074.6|0
1654859180000|2022-06-10 11:06:20||1075.1||1075.1||1075.1||1075.1|0
1654859210000|2022-06-10 11:06:50|1076|1075|1076|1075|1076|1075|1076|1075|0
1654859220000|2022-06-10 11:07:00|1075.7|1075.1|1076|1075|1076|1075.1|1075.7|1075|0
1654859230000|2022-06-10 11:07:10|||||||||1
1654859250000|2022-06-10 11:07:30|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1654859270000|2022-06-10 11:07:50|1076.2|1075.2|1075.9|1075.3|1076.2|1075.3|1075.9|1075.2|0
1654859280000|2022-06-10 11:08:00|1075.8|1075.2|1076.3|1075.7|1076.3|1075.7|1075.8|1075|0
1654859290000|2022-06-10 11:08:10|1076.4|1075.8|1076.3|1075.7|1076.5|1075.9|1076.3|1075.7|0
1654859310000|2022-06-10 11:08:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1654859320000|2022-06-10 11:08:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1654859340000|2022-06-10 11:09:00|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|1
1654859350000|2022-06-10 11:09:10|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|1
1654859380000|2022-06-10 11:09:40|1076||1076||1076||1076||0
1654859400000|2022-06-10 11:10:00|1075.6||1075.6||1075.6||1075.6||0
1654859420000|2022-06-10 11:10:20|1075.8|1074.6|1075.5|1074.9|1075.8|1074.9|1075.4|1074.3|1
1654859430000|2022-06-10 11:10:30|1075.6|1074.6|1075.6|1074.6|1075.8|1074.9|1075.5|1074.3|0
1654859440000|2022-06-10 11:10:40|1075.5|1074.9|1075.6|1074.6|1075.8|1074.9|1075.5|1074.3|0
1654859450000|2022-06-10 11:10:50|1075.8|1074.3|1075.5|1074.9|1075.8|1074.9|1075.4|1074.3|0
1654859460000|2022-06-10 11:11:00|1075.7|1074.7|1075.5|1074.9|1075.7|1074.9|1075.5|1074.6|0
1654859470000|2022-06-10 11:11:10|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1654859480000|2022-06-10 11:11:20|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|0
1654859490000|2022-06-10 11:11:30|1075.4|1073.9|1075|1074.4|1075.4|1074.4|1074.6|1073.9|11
1654859500000|2022-06-10 11:11:40|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1654859510000|2022-06-10 11:11:50|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|1
1654859520000|2022-06-10 11:12:00|1074.8|1073.8|1074.8|1073.8|1074.8|1074|1074.6|1073.8|1
1654859530000|2022-06-10 11:12:10|1075|1074|1075|1074|1075|1074|1075|1074|4
1654859540000|2022-06-10 11:12:20|1075.1|1074.1|1075.3|1074.3|1075.4|1074.3|1074.9|1073.9|5
1654859580000|2022-06-10 11:13:00|1075.2|1074.2|1075.1|1074.1|1075.2|1074.2|1075.1|1074.1|0
1654859590000|2022-06-10 11:13:10|1075.3|1073.8|1075.1|1074.1|1075.3|1074.1|1075.1|1073.8|0
1654859610000|2022-06-10 11:13:30|1075.4|1073.9|1075.5|1074|1075.6|1074.3|1075.3|1073.9|0
1654859630000|2022-06-10 11:13:50|1075.3|1074.3|1075.6|1074.1|1075.6|1074.3|1075.3|1074.1|0
1654859640000|2022-06-10 11:14:00|1075.7|1074.2|1075.8|1074.3|1075.8|1074.6|1075.6|1074.2|0
1654859650000|2022-06-10 11:14:10|1075.6|1074.6|1075.7|1074.7|1075.8|1074.7|1075.6|1074.3|0
1654859660000|2022-06-10 11:14:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1654859670000|2022-06-10 11:14:30|1075.7|1074.7|1075.6|1074.6|1075.7|1074.7|1075.6|1074.6|0
1654859690000|2022-06-10 11:14:50|1075.5|1074.5|1075.3|1073.8|1075.5|1074.5|1075.2|1073.8|0
1654859700000|2022-06-10 11:15:00|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1654859710000|2022-06-10 11:15:10|1075.3|1073.8|1075.2|1073.7|1075.3|1073.8|1075.2|1073.7|0
1654859760000|2022-06-10 11:16:00|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1654859780000|2022-06-10 11:16:20||1074.3||1074.3||1074.3||1074.3|0
1654859790000|2022-06-10 11:16:30|1075.6|1074.1|1075.3|1074.3|1075.6|1074.3|1075.3|1074.1|0
1654859800000|2022-06-10 11:16:40|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1654859810000|2022-06-10 11:16:50|1075.6|1074.6|1075.6|1074.6|1075.7|1074.6|1075.6|1074.2|0
1654859820000|2022-06-10 11:17:00|1075.8|1074.3|1075.6|1074.6|1075.8|1074.6|1075.6|1074.3|161
1654859870000|2022-06-10 11:17:50|1075.4|1074.4|1075.6|1074.1|1075.6|1074.4|1075.2|1074.1|0
1654859880000|2022-06-10 11:18:00|1075.4|1074.4|1075.6|1074.6|1075.6|1074.6|1075.4|1074.4|0
1654859890000|2022-06-10 11:18:10|1075.5|1074.5|1075.4|1074.4|1075.6|1074.6|1075.4|1074.4|17
1654859910000|2022-06-10 11:18:30|1075.3|1074.3|1075.2|1074.2|1075.3|1074.3|1075.2|1074.2|0
1654859920000|2022-06-10 11:18:40|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1654859950000|2022-06-10 11:19:10|||||||||16
1654859970000|2022-06-10 11:19:30|1075.4|1074.4|1075.5|1074|1075.5|1074.4|1075.4|1074|2
1654859980000|2022-06-10 11:19:40|1075.4|1074.4|1075.1|1074.5|1075.4|1074.5|1075.1|1074.2|0
1654859990000|2022-06-10 11:19:50|1075|1074.4|1075.6|1074.1|1075.6|1074.4|1075|1074.1|549
1654860000000|2022-06-10 11:20:00|1075.5|1074.5|1075.3|1074.3|1075.6|1074.5|1075.3|1074.1|0
1654860060000|2022-06-10 11:21:00|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|519
1654860080000|2022-06-10 11:21:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.2|1074.8|1074|0
1654860140000|2022-06-10 11:22:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654860150000|2022-06-10 11:22:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1654860160000|2022-06-10 11:22:40|1075|1074|1075|1074|1075|1074|1075|1074|0
1654860170000|2022-06-10 11:22:50|1074.7|1074.1|1075.1|1074.1|1075.1|1074.1|1074.7|1074.1|2
1654860190000|2022-06-10 11:23:10|1074.7|1073.8|1074.4|1073.8|1074.7|1073.8|1074.4|1073.8|1
1654860200000|2022-06-10 11:23:20|1074.2|1073.6|1074.1|1073.5|1074.2|1073.6|1074|1073.4|4
1654860210000|2022-06-10 11:23:30|||||||||1
1654860270000|2022-06-10 11:24:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1654860280000|2022-06-10 11:24:40|1074.1|1073.5|1073.9|1073.3|1074.1|1073.5|1073.9|1073.3|1
1654860290000|2022-06-10 11:24:50|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1654860350000|2022-06-10 11:25:50|1074.2|1073.6|1074.3|1073.7|1074.6|1074|1074.1|1073.4|8
1654860360000|2022-06-10 11:26:00|1074.2|1073.6|1073.9|1073.3|1074.2|1073.6|1073.8|1073.1|5
1654860370000|2022-06-10 11:26:10|1074.3|1073.5|1074.1|1073.5|1074.3|1073.5|1074.1|1073.5|1
1654860380000|2022-06-10 11:26:20|1073.9|1073.3|1074.2|1073.2|1074.2|1073.3|1073.9|1073.2|3
1654860390000|2022-06-10 11:26:30|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1654860480000|2022-06-10 11:28:00|1074.3|1073.3|1074.2|1073.6|1074.3|1073.6|1074.2|1073.3|0
1654860490000|2022-06-10 11:28:10|||||||||1
1654860520000|2022-06-10 11:28:40|1074.9|1073.9|1074.8|1073.8|1074.9|1073.9|1074.8|1073.8|3
1654860530000|2022-06-10 11:28:50|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1654860540000|2022-06-10 11:29:00|1074.8|1073.8|1074.8|1074.2|1074.8|1074.2|1074.6|1073.8|0
1654860550000|2022-06-10 11:29:10|||||||||1
1654860570000|2022-06-10 11:29:30|1075|1074|1075|1074|1075|1074|1075|1074|0
1654860600000|2022-06-10 11:30:00|1074.8|1074.2|1075|1074|1075|1074.2|1074.8|1074|0
1654860610000|2022-06-10 11:30:10|1075.1|1074.5|1075|1074|1075.2|1074.6|1075|1074|2
1654860620000|2022-06-10 11:30:20|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|0
1654860630000|2022-06-10 11:30:30|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|0
1654860640000|2022-06-10 11:30:40|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|0
1654860650000|2022-06-10 11:30:50|1075|1074.4|1074.9|1074.3|1075.1|1074.5|1074.9|1074.3|0
1654860660000|2022-06-10 11:31:00|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|1
1654860680000|2022-06-10 11:31:20|1075.5|1074.9|1075.6|1074.6|1075.6|1074.9|1075.5|1074.5|10
1654860690000|2022-06-10 11:31:30|1075.7|1075|1075.8|1074.8|1075.8|1075|1075.6|1074.6|0
1654860700000|2022-06-10 11:31:40|1076|1075|1076.3|1074.8|1076.3|1075.5|1076|1074.8|0
1654860710000|2022-06-10 11:31:50|1076|1075|1076|1075|1076|1075|1076|1075|0
1654860720000|2022-06-10 11:32:00|1075.7|1074.7|1075.5|1074.5|1075.7|1074.7|1075.5|1074.5|0
1654860730000|2022-06-10 11:32:10|1076|1074.6|1075.6|1074.6|1076|1074.6|1075.6|1074.6|0
1654860750000|2022-06-10 11:32:30|1075.8|1074.8|1075.8|1074.8|1075.9|1074.8|1075.8|1074.4|0
1654860780000|2022-06-10 11:33:00|1075.6|1075|1075.8|1074.8|1075.9|1075|1075.6|1074.4|0
1654860790000|2022-06-10 11:33:10|1075.6|1075|1075.6|1074.6|1075.6|1075|1075.6|1074.6|0
1654860820000|2022-06-10 11:33:40|1075.2||1075.2||1075.2||1075.2||0
1654860830000|2022-06-10 11:33:50|1075.3|1074.3|1075.3|1074.3|1075.4|1074.4|1075.3|1074.3|0
1654860850000|2022-06-10 11:34:10|1075.6|1074.6|1075.7|1074.2|1075.7|1074.6|1075.6|1074.1|2
1654860890000|2022-06-10 11:34:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1654860900000|2022-06-10 11:35:00|1075.1|1074.5|1074.9|1074.3|1075.1|1074.5|1074.9|1074.3|0
1654860910000|2022-06-10 11:35:10|1074.8|1074.2|1075.7|1074.2|1075.7|1074.4|1074.8|1074.2|1
1654860920000|2022-06-10 11:35:20|1075.5|1074.5|1075.6|1074.6|1075.8|1074.7|1075.3|1074.3|5
1654860930000|2022-06-10 11:35:30|1075.9|1074.4|1075.9|1074.9|1075.9|1074.9|1075.8|1074.4|0
1654860960000|2022-06-10 11:36:00|1075.6|1075|1075.6|1074.6|1076|1075|1075.6|1074.4|0
1654860980000|2022-06-10 11:36:20|1075.7|1074.2|1075.5|1074.5|1075.8|1074.5|1075.5|1074.2|5
1654861030000|2022-06-10 11:37:10|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1654861040000|2022-06-10 11:37:20|1075.6|1075|1076.1|1075.1|1076.1|1075.1|1075.6|1074.8|0
1654861050000|2022-06-10 11:37:30|1076.4|1074.9|1076.1|1075.1|1076.4|1075.1|1076.1|1074.9|0
1654861060000|2022-06-10 11:37:40|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1654861080000|2022-06-10 11:38:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1654861090000|2022-06-10 11:38:10|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1654861110000|2022-06-10 11:38:30|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1654861120000|2022-06-10 11:38:40|1076|1075|1076|1075|1076|1075|1076|1075|0
1654861130000|2022-06-10 11:38:50|1075.8|1075.2|1075.5|1074.5|1075.8|1075.2|1075.5|1074.5|4
1654861140000|2022-06-10 11:39:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1654861180000|2022-06-10 11:39:40|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1654861190000|2022-06-10 11:39:50|1075.4|1074.4|1075.3|1074.7|1075.5|1074.7|1075.3|1074.4|1
1654861220000|2022-06-10 11:40:20|1075.1|1074.5|1074.8|1074.2|1075.1|1074.5|1074.8|1074.2|4
1654861230000|2022-06-10 11:40:30|||||||||1
1654861250000|2022-06-10 11:40:50|1075.6|1075|1075.6|1074.1|1075.7|1075|1075.4|1074.1|3
1654861260000|2022-06-10 11:41:00|1075.1||1075.1||1075.1||1075.1||0
1654861270000|2022-06-10 11:41:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1654861280000|2022-06-10 11:41:20|1075.2|1074.2|1074.8|1074.2|1075.2|1074.2|1074.8|1074.2|2
1654861300000|2022-06-10 11:41:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1654861310000|2022-06-10 11:41:50|1075.2|1074.6|1075.8|1074.3|1075.8|1074.6|1075.2|1074.3|1
1654861320000|2022-06-10 11:42:00|1075.6|1074.1|1075.3|1074.3|1075.6|1074.3|1075.3|1074.1|0
1654861330000|2022-06-10 11:42:10|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.3|1074.3|0
1654861340000|2022-06-10 11:42:20|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1654861350000|2022-06-10 11:42:30|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1654861370000|2022-06-10 11:42:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1654861380000|2022-06-10 11:43:00|1075.4|1074.4|1075.1|1074.1|1075.4|1074.5|1075.1|1074.1|0
1654861400000|2022-06-10 11:43:20|1075.4|1073.9|1075.4|1074.4|1075.4|1074.4|1075.1|1073.9|0
1654861410000|2022-06-10 11:43:30|1075.3|1074.3|1075.4|1074.4|1075.4|1074.5|1075.1|1073.9|0
1654861500000|2022-06-10 11:45:00|1075.6|1074.6|1075.4|1074.4|1075.6|1074.6|1075.3|1074.3|3
1654861510000|2022-06-10 11:45:10|1075.3|1074.3|1074.8|1074.2|1075.3|1074.5|1074.8|1074|2
1654861530000|2022-06-10 11:45:30|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1654861560000|2022-06-10 11:46:00|1074.4|1073.4|1074.3|1073.7|1074.4|1073.7|1074.3|1073.3|4
1654861570000|2022-06-10 11:46:10|1074.8|1074.2|1074.7|1074.1|1074.8|1074.2|1074.7|1074.1|4
1654861580000|2022-06-10 11:46:20|1074.6|1074|1074.6|1073.6|1074.7|1074|1074.6|1073.6|0
1654861590000|2022-06-10 11:46:30|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1654861610000|2022-06-10 11:46:50|1074.2|1073.2|1074.1|1073.5|1074.3|1073.5|1074.1|1073.2|3
1654861620000|2022-06-10 11:47:00|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1654861630000|2022-06-10 11:47:10|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1654861650000|2022-06-10 11:47:30|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1654861660000|2022-06-10 11:47:40|1074.1|1073.5|1074|1073.4|1074.1|1073.5|1074|1073.4|1
1654861670000|2022-06-10 11:47:50|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1654861680000|2022-06-10 11:48:00|1074|1073.4|1073.9|1073.3|1074.2|1073.5|1073.9|1073.1|1
1654861690000|2022-06-10 11:48:10|1074.1|1073.1|1073.9|1073.3|1074.1|1073.3|1073.9|1073.1|2
1654861700000|2022-06-10 11:48:20|1073.5|1072.5|1072.8|1072.2|1073.5|1072.5|1072.8|1072.2|6
1654861710000|2022-06-10 11:48:30|1072.7|1072.1|1072.5|1071.9|1072.7|1072.1|1072.5|1071.9|4
1654861720000|2022-06-10 11:48:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1654861730000|2022-06-10 11:48:50|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|2
1654861740000|2022-06-10 11:49:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1654861760000|2022-06-10 11:49:20|1072.4|1071.8|1072.5|1071.5|1072.5|1071.8|1072.4|1071.5|1
1654861770000|2022-06-10 11:49:30|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|0
1654861780000|2022-06-10 11:49:40|1072.9|1071.4|1073|1071.5|1073|1071.5|1072.9|1071.4|0
1654861790000|2022-06-10 11:49:50|||||||||4
1654861800000|2022-06-10 11:50:00|1072.5|1071.7|1072.4|1071.4|1072.5|1071.7|1072.2|1071.3|7
1654861810000|2022-06-10 11:50:10|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1654861850000|2022-06-10 11:50:50|1072.4|1071.4|1072.5|1071.5|1072.5|1071.5|1072.4|1071.4|0
1654861860000|2022-06-10 11:51:00|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1654861890000|2022-06-10 11:51:30|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1654861910000|2022-06-10 11:51:50|1072.5|1071.5|1072.4|1071.4|1072.5|1071.5|1072.4|1071.4|0
1654861920000|2022-06-10 11:52:00|1072.3|1071.3|1072.4|1071.4|1072.4|1071.4|1072.3|1071.3|0
1654861940000|2022-06-10 11:52:20|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1654861950000|2022-06-10 11:52:30|1072.4|1071.4|1072.3|1071.3|1072.4|1071.4|1072.3|1071.3|0
1654861960000|2022-06-10 11:52:40|1072.4|1071.4|1072.2|1071.6|1072.4|1071.6|1072.2|1071.4|0
1654861970000|2022-06-10 11:52:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1654862000000|2022-06-10 11:53:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|2
1654862010000|2022-06-10 11:53:30|1072.5|1071.5|1072.3|1071.7|1072.5|1071.7|1072.3|1071.5|3
1654862020000|2022-06-10 11:53:40|1072.5|1071.5|1072.3|1071.7|1072.5|1071.7|1072.3|1071.5|1
1654862040000|2022-06-10 11:54:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1654862050000|2022-06-10 11:54:10|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1654862060000|2022-06-10 11:54:20|1072.5|1071.5|1072.3|1071.3|1072.7|1071.5|1072.3|1071.2|2
1654862100000|2022-06-10 11:55:00|1072.1|1071.1|1071.8|1070.8|1072.1|1071.1|1071.6|1070.8|6
1654862120000|2022-06-10 11:55:20|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1654862130000|2022-06-10 11:55:30|1071.2|1070.6|1071.2|1070.6|1071.5|1070.7|1071.2|1070.5|1
1654862140000|2022-06-10 11:55:40|||||||||3
1654862160000|2022-06-10 11:56:00|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1654862170000|2022-06-10 11:56:10|1071.2|1070.6|1071.5|1070.5|1071.5|1070.6|1071.2|1070.5|1
1654862180000|2022-06-10 11:56:20|1071.6|1070.6|1071.8|1070.8|1071.8|1070.8|1071.6|1070.6|1
1654862190000|2022-06-10 11:56:30||1071.2||1071.2||1071.2||1071.2|0
1654862220000|2022-06-10 11:57:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1654862230000|2022-06-10 11:57:10|1071.8|1071.2|1071.7|1071.1|1071.8|1071.2|1071.7|1071.1|0
1654862250000|2022-06-10 11:57:30|1071.9|1070.9|1071.8|1070.8|1071.9|1070.9|1071.8|1070.8|0
1654862270000|2022-06-10 11:57:50|1071.9|1070.9|1071.8|1071.2|1071.9|1071.2|1071.8|1070.9|0
1654862280000|2022-06-10 11:58:00|1071.7|1071.1|1071.6|1071|1071.7|1071.1|1071.6|1071|0
1654862310000|2022-06-10 11:58:30|1071.8|1071.2|1072|1071|1072|1071.2|1071.8|1071|3
1654862320000|2022-06-10 11:58:40|1072.2|1070.7|1071.8|1070.8|1072.2|1071.1|1071.7|1070.7|0
1654862330000|2022-06-10 11:58:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1654862340000|2022-06-10 11:59:00|1072|1071|1072|1071.4|1072.1|1071.5|1071.9|1071|0
1654862350000|2022-06-10 11:59:10|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|0
1654862360000|2022-06-10 11:59:20|1072.3|1071.7|1072.5|1071.9|1072.6|1072|1072.3|1071.7|3
1654862370000|2022-06-10 11:59:30|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1654862380000|2022-06-10 11:59:40|1072.3|1071.7|1072.1|1071.5|1072.3|1071.7|1072.1|1071.5|1
1654862390000|2022-06-10 11:59:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1654862400000|2022-06-10 12:00:00|1072.1|1071.5|1071.6|1070.6|1072.1|1071.5|1071.6|1070.6|2
1654862410000|2022-06-10 12:00:10|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1654862420000|2022-06-10 12:00:20|1071.1||1071.1||1071.1||1071.1||0
1654862440000|2022-06-10 12:00:40|1071.3|1070.3|1071.7|1070.2|1071.7|1070.4|1071.3|1070.2|3
1654862450000|2022-06-10 12:00:50|1071.8|1070.3|1071.3|1070.7|1071.8|1070.7|1071.3|1070.3|0
1654862460000|2022-06-10 12:01:00|1071.4|1070.8|1072.1|1071.5|1072.3|1071.7|1071.4|1070.8|10
1654862470000|2022-06-10 12:01:10|1072|1071.4|1072.3|1071.7|1072.4|1071.7|1072|1071.2|3
1654862480000|2022-06-10 12:01:20|||||||||1
1654862490000|2022-06-10 12:01:30|||||||||3
1654862500000|2022-06-10 12:01:40|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|4
1654862510000|2022-06-10 12:01:50|1072.5|1071.9|1072.8|1072.2|1072.8|1072.2|1072.5|1071.9|6
1654862520000|2022-06-10 12:02:00|1072.9|1072.3|1072.4|1071.8|1072.9|1072.3|1072.4|1071.8|6
1654862530000|2022-06-10 12:02:10|1072.3|1071.7|1071.8|1071.2|1072.5|1071.7|1071.8|1071.1|16
1654862540000|2022-06-10 12:02:20|1071.9|1071.3|1072.4|1071.4|1072.4|1071.4|1071.9|1071.3|2
1654862560000|2022-06-10 12:02:40|1072|1071|1071.8|1071.2|1072|1071.2|1071.8|1070.9|4
1654862610000|2022-06-10 12:03:30|||||||||1
1654862630000|2022-06-10 12:03:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|2
1654862690000|2022-06-10 12:04:50|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|2
1654862700000|2022-06-10 12:05:00|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1654862720000|2022-06-10 12:05:20|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1654862740000|2022-06-10 12:05:40|1072.3|1071.7|1072.5|1071.5|1072.5|1071.7|1072.3|1071.5|0
1654862750000|2022-06-10 12:05:50|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.5|1071.5|0
1654862760000|2022-06-10 12:06:00|1072.5|1071.5|1072.5|1071.5|1072.6|1071.7|1072.3|1071.5|0
1654862770000|2022-06-10 12:06:10|1072.6|1071.9|1072.8|1072.2|1072.8|1072.2|1072.6|1071.9|0
1654862780000|2022-06-10 12:06:20|1073.1|1072.5|1073.2|1072.6|1073.3|1072.6|1073.1|1072.3|3
1654862790000|2022-06-10 12:06:30|1073.6|1073|1073.6|1073|1073.8|1073|1073.6|1072.8|0
1654862810000|2022-06-10 12:06:50|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|12
1654862820000|2022-06-10 12:07:00|1073.6|1073|1074|1073|1074|1073.1|1073.6|1073|3
1654862830000|2022-06-10 12:07:10|1074.1|1073.1|1073.6|1073|1074.2|1073.6|1073.6|1073|4
1654862840000|2022-06-10 12:07:20|1074.1|1073.1|1074.5|1073.5|1074.5|1073.7|1074|1072.9|7
1654862850000|2022-06-10 12:07:30|1074.3|1073.7|1074|1073.4|1074.3|1073.7|1074|1073.4|4
1654862880000|2022-06-10 12:08:00|1074.1|1073.5|1074.3|1073.3|1074.3|1073.5|1074.1|1073.3|3
1654862890000|2022-06-10 12:08:10|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|2
1654862900000|2022-06-10 12:08:20|1073.7|1073.1|1073.5|1072.9|1073.7|1073.1|1073.5|1072.9|2
1654862930000|2022-06-10 12:08:50|1073.4|1072.8|1073.9|1072.9|1074.3|1073.5|1073.4|1072.8|7
1654862940000|2022-06-10 12:09:00|1073.8|1072.8|1073.6|1073|1073.8|1073|1073.6|1072.8|0
1654862950000|2022-06-10 12:09:10|1074.2|1072.7|1074|1073|1074.2|1073|1074|1072.7|0
1654862960000|2022-06-10 12:09:20|1074.1|1073.5|1074.1|1073.1|1074.2|1073.5|1074.1|1073.1|0
1654862970000|2022-06-10 12:09:30|1073.8|1073.2|1074.1|1073.5|1074.1|1073.5|1073.8|1073|0
1654863000000|2022-06-10 12:10:00|1073.9|1072.9|1073.6|1073|1073.9|1073.1|1073.6|1072.9|1
1654863010000|2022-06-10 12:10:10|1073.7|1073.1|1073.6|1073|1073.7|1073.1|1073.6|1073|0
1654863040000|2022-06-10 12:10:40|1074.1|1073.1|1074|1073|1074.1|1073.2|1073.8|1073|2
1654863060000|2022-06-10 12:11:00|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1654863070000|2022-06-10 12:11:10|1073.9|1073.3|1074.1|1073.5|1074.1|1073.5|1073.9|1073.3|2
1654863090000|2022-06-10 12:11:30|1074.2|1073.6|1074.5|1073.9|1074.5|1073.9|1074.2|1073.6|7
1654863100000|2022-06-10 12:11:40|1074.6|1074|1074.8|1074.2|1074.9|1074.2|1074.6|1073.9|0
1654863130000|2022-06-10 12:12:10|1074.7|1074.1|1074.6|1074|1074.7|1074.1|1074.6|1074|2
1654863140000|2022-06-10 12:12:20|1074.8|1073.8|1074.8|1073.8|1074.9|1073.9|1074.8|1073.8|0
1654863150000|2022-06-10 12:12:30|1074.9|1073.9|1075|1074|1075.1|1074|1074.8|1073.6|9
1654863160000|2022-06-10 12:12:40||1074.4||1074.4||1074.4||1074.4|0
1654863170000|2022-06-10 12:12:50|1074.8|1073.8|1074.6|1074|1074.8|1074|1074.6|1073.8|2
1654863180000|2022-06-10 12:13:00|1074.8|1073.8|1075|1074|1075.3|1074.1|1074.7|1073.7|2
1654863190000|2022-06-10 12:13:10|1075.3|1073.8|1074.5|1073.5|1075.3|1074|1074.1|1073.5|20
1654863200000|2022-06-10 12:13:20|||||||||4
1654863220000|2022-06-10 12:13:40|1074.6|1073.6|1074.8|1073.8|1074.8|1073.8|1074.5|1073.5|2
1654863240000|2022-06-10 12:14:00|1074.6|1073.6|1074.8|1073.8|1074.9|1073.8|1074.5|1073.4|1
1654863250000|2022-06-10 12:14:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1654863270000|2022-06-10 12:14:30|1074.7|1074.1|1074.8|1073.8|1075|1074.2|1074.6|1073.4|1
1654863280000|2022-06-10 12:14:40|1074.9|1073.9|1075|1073.5|1075|1073.9|1074.8|1073.5|0
1654863290000|2022-06-10 12:14:50|1074.7|1073.7|1074.6|1073.6|1074.7|1073.7|1074.6|1073.6|0
1654863300000|2022-06-10 12:15:00|1074.5|1073.5|1074.4|1073.4|1074.6|1073.7|1074.3|1073.4|2
1654863310000|2022-06-10 12:15:10|1074.7|1073.2|1074.4|1073.4|1074.7|1073.4|1074.4|1073.2|0
1654863320000|2022-06-10 12:15:20|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1654863330000|2022-06-10 12:15:30|1074.9|1073.4|1074.6|1073.6|1074.9|1073.6|1074.5|1073.3|0
1654863350000|2022-06-10 12:15:50|1074.9|1073.4|1074.6|1073.6|1074.9|1073.6|1074.6|1073.3|0
1654863370000|2022-06-10 12:16:10|||||||||1
1654863380000|2022-06-10 12:16:20|1074.5|1073.9|1074.6|1073.6|1074.6|1073.9|1074.5|1073.6|0
1654863390000|2022-06-10 12:16:30|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1654863400000|2022-06-10 12:16:40|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1654863410000|2022-06-10 12:16:50|||||||||1
1654863420000|2022-06-10 12:17:00|1074.8|1074.2|1075.8|1075.2|1075.8|1075.2|1074.8|1074.2|10
1654863430000|2022-06-10 12:17:10|1076|1075|1075.9|1074.9|1076|1075|1075.6|1074.8|0
1654863460000|2022-06-10 12:17:40|1076|1075|1076|1075|1076|1075.3|1075.9|1075|3
1654863470000|2022-06-10 12:17:50|1076.1|1075.1|1076.3|1075.7|1076.3|1075.7|1076|1075.1|4
1654863480000|2022-06-10 12:18:00|1076.2|1074.7|1076.1|1075.1|1076.2|1075.2|1076|1074.7|3
1654863490000|2022-06-10 12:18:10|1075.9|1075.3|1075.5|1074.5|1075.9|1075.3|1075.5|1074.5|2
1654863500000|2022-06-10 12:18:20|1074.8|1074.2|1074.8|1073.8|1074.8|1074.2|1074.8|1073.8|5
1654863510000|2022-06-10 12:18:30|1074.5|1073.9|1075|1074|1075|1074.4|1074.5|1073.9|4
1654863520000|2022-06-10 12:18:40|1074.6|1074.4|1074.5|1073.9|1074.6|1074.4|1074.5|1073.9|3
1654863530000|2022-06-10 12:18:50|||||||||1
1654863540000|2022-06-10 12:19:00|1074.7|1073.7|1074.3|1073.7|1074.7|1073.7|1074.3|1073.7|6
1654863560000|2022-06-10 12:19:20|1075.3|1073.8|1075.4|1073.9|1075.4|1074|1075|1073.8|7
1654863570000|2022-06-10 12:19:30||1074.4||1074.4||1074.4||1074.4|0
1654863580000|2022-06-10 12:19:40|1075.6|1074.6|1075.3|1074.3|1075.9|1074.6|1075.2|1074|1
1654863590000|2022-06-10 12:19:50|1075.1|1074.5|1074.6|1074|1075.3|1074.5|1074.6|1074|4
1654863600000|2022-06-10 12:20:00|1074.7|1073.2|1074.5|1073.5|1074.7|1073.5|1074.4|1073.2|2
1654863610000|2022-06-10 12:20:10|1074.6|1073.6|1074.5|1073.9|1074.6|1073.9|1074.5|1073.6|0
1654863620000|2022-06-10 12:20:20|1074.7|1073.7|1074|1073.4|1074.7|1073.7|1074|1073.1|1
1654863640000|2022-06-10 12:20:40|1074.3|1073.3|1074.4|1073.8|1074.4|1073.8|1074.1|1073.1|3
1654863650000|2022-06-10 12:20:50|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|1
1654863660000|2022-06-10 12:21:00|1073.9|1072.9|1073.7|1073.1|1074.2|1073.1|1073.6|1072.4|2
1654863670000|2022-06-10 12:21:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1654863680000|2022-06-10 12:21:20|1073.5|1072.6|1073.5|1072.5|1073.8|1072.6|1073.5|1072|1
1654863690000|2022-06-10 12:21:30|1072.9|1072.3|1072.8|1072.2|1073|1072.3|1072.8|1072|3
1654863700000|2022-06-10 12:21:40|1073|1072.4|1073|1072.4|1073|1072.4|1072.9|1072|3
1654863710000|2022-06-10 12:21:50|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|6
1654863720000|2022-06-10 12:22:00|1073|1072|1074.1|1073.1|1074.4|1073.1|1073|1072|3
1654863740000|2022-06-10 12:22:20|1074.2|1073.2|1073.9|1072.4|1074.5|1073.6|1073.9|1072.4|1
1654863750000|2022-06-10 12:22:30|1074|1072.5|1073.9|1072.9|1074|1072.9|1073.9|1072.5|5
1654863760000|2022-06-10 12:22:40|1074|1073|1074|1073|1074|1073|1074|1073|6
1654863770000|2022-06-10 12:22:50||1073.4||1073.4||1073.4||1073.4|10
1654863780000|2022-06-10 12:23:00|1074.1|1073.5|1074.5|1073.9|1074.5|1073.9|1074.1|1073.5|7
1654863790000|2022-06-10 12:23:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1654863810000|2022-06-10 12:23:30|1075.1|1074.1|1075.4|1073.9|1075.4|1074.1|1075.1|1073.9|1
1654863820000|2022-06-10 12:23:40|1075.1|1074.1|1075.2|1074.2|1075.2|1074.2|1075.1|1074.1|0
1654863830000|2022-06-10 12:23:50|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1654863860000|2022-06-10 12:24:20|1075.3|1074.3|1075.1|1074.1|1075.9|1074.9|1075.1|1074.1|37
1654863870000|2022-06-10 12:24:30|1075.4|1073.9|1076.1|1075.1|1076.1|1075.1|1075.4|1073.9|26
1654863900000|2022-06-10 12:25:00|1076.3|1074.8|1076.1|1075.5|1076.3|1075.5|1075.6|1074.7|51
1654863910000|2022-06-10 12:25:10|1076.3|1075.3|1076.3|1075.3|1076.4|1075.4|1076.3|1075.3|0
1654863920000|2022-06-10 12:25:20|1076.1|1075.5|1075.7|1074.2|1076.1|1075.5|1075.5|1074.2|1
1654863950000|2022-06-10 12:25:50|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1075.3|1074.3|0
1654863960000|2022-06-10 12:26:00|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|0
1654864000000|2022-06-10 12:26:40|1074.6|1074|1074.7|1073.7|1074.9|1074|1074.6|1073.7|1
1654864010000|2022-06-10 12:26:50|1074.9|1073.9|1075.2|1073.7|1075.4|1074.1|1074.9|1073.7|1
1654864020000|2022-06-10 12:27:00|1075.3|1073.8|1075.4|1073.9|1075.4|1073.9|1075.2|1073.7|0
1654864050000|2022-06-10 12:27:30|1075.3|1073.8|1075.4|1073.9|1075.4|1073.9|1075.3|1073.8|0
1654864060000|2022-06-10 12:27:40|1075.1|1074.1|1074.8|1073.8|1075.4|1074.1|1074.6|1073.8|1
1654864070000|2022-06-10 12:27:50|1074.6|1074|1074.9|1074.3|1074.9|1074.3|1074.6|1074|0
1654864080000|2022-06-10 12:28:00|1075.3|1074.4|1075.7|1074.2|1075.7|1074.4|1075.3|1074.2|1
1654864090000|2022-06-10 12:28:10|1075.4|1073.9|1075.6|1074.6|1075.7|1074.6|1075.4|1073.9|4
1654864100000|2022-06-10 12:28:20|1075.8|1074.3|1075.1|1074.5|1075.8|1074.5|1075.1|1074.2|0
1654864120000|2022-06-10 12:28:40|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1
1654864140000|2022-06-10 12:29:00|1075.5|1074.5|1075.6|1074.6|1075.6|1074.6|1075.5|1074.5|1
1654864160000|2022-06-10 12:29:20|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|5
1654864170000|2022-06-10 12:29:30|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1654864180000|2022-06-10 12:29:40|1075.7|1075.1|1075.9|1074.4|1076.1|1075.5|1075.7|1074.4|3
1654864190000|2022-06-10 12:29:50|1075.6|1074.6|1076|1074.5|1076|1074.6|1075.6|1074.5|0
1654864200000|2022-06-10 12:30:00|1075.9|1074.4|1075.2|1073.7|1076|1074.6|1074.8|1073.7|1
1654864210000|2022-06-10 12:30:10|1075.1|1074.1|1075|1074.4|1075.3|1074.5|1074.9|1074.1|0
1654864220000|2022-06-10 12:30:20|1075.2|1074.2|1075.1|1074.1|1075.4|1074.5|1075.1|1074.1|0
1654864230000|2022-06-10 12:30:30|1075|1074.4|1075.4|1073.9|1075.4|1074.5|1075|1073.9|1
1654864240000|2022-06-10 12:30:40|1075.1|1074.1|1075.3|1074.3|1075.4|1074.4|1075.1|1073.8|0
1654864250000|2022-06-10 12:30:50|1075.5|1074|1075.1|1074.1|1075.5|1074.1|1075.1|1073.8|0
1654864260000|2022-06-10 12:31:00|1075.3|1073.8|1074.9|1073.9|1075.4|1074.3|1074.8|1073.8|0
1654864270000|2022-06-10 12:31:10|||||||||2
1654864280000|2022-06-10 12:31:20|1074.8|1073.8|1073.9|1072.9|1074.8|1073.8|1073.9|1072.9|3
1654864290000|2022-06-10 12:31:30|1073.8|1072.8|1073.7|1072.2|1074.2|1073|1073.4|1071.9|11
1654864300000|2022-06-10 12:31:40|1073.3|1072.3|1073.1|1072.1|1073.3|1072.3|1073.1|1072.1|0
1654864310000|2022-06-10 12:31:50|1072.8|1072.2|1072.9|1072.3|1073.3|1072.4|1072.8|1071.8|3
1654864320000|2022-06-10 12:32:00|1073.1|1072.5|1073.7|1072.2|1073.8|1072.5|1073.1|1072.2|2
1654864330000|2022-06-10 12:32:10|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.7|1072.2|0
1654864340000|2022-06-10 12:32:20|1073.7|1072.2|1073.3|1072.3|1073.8|1072.4|1073.3|1072.2|2
1654864360000|2022-06-10 12:32:40|1073.4|1072.4|1073.4|1072.4|1073.7|1072.4|1073.4|1072.2|0
1654864370000|2022-06-10 12:32:50|1073.7|1072.2|1073.6|1072.6|1073.7|1072.6|1073.6|1072.1|2
1654864380000|2022-06-10 12:33:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.6|1073.4|1072.2|1
1654864390000|2022-06-10 12:33:10|1073.6|1072.6|1073.6|1073|1073.8|1073|1073.5|1072.3|0
1654864410000|2022-06-10 12:33:30|1073.9|1072.9|1073.6|1072.6|1073.9|1072.9|1073.6|1072.3|1
1654864420000|2022-06-10 12:33:40|1073.9|1072.4|1074|1072.5|1074|1072.5|1073.9|1072.4|0
1654864430000|2022-06-10 12:33:50|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1654864440000|2022-06-10 12:34:00|1074.1|1072.6|1073.7|1072.7|1074.1|1072.7|1073.6|1072.4|0
1654864450000|2022-06-10 12:34:10|1073.6|1073|1073.5|1072.5|1073.8|1073|1073.5|1072.3|0
1654864460000|2022-06-10 12:34:20|1073.8|1072.3|1073.6|1073|1073.8|1073|1073.5|1072.3|0
1654864470000|2022-06-10 12:34:30||1072.6||1072.6||1072.6||1072.6|0
1654864480000|2022-06-10 12:34:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1654864490000|2022-06-10 12:34:50|1073.6|1072.6|1073.6|1073|1073.6|1073|1073.6|1072.6|0
1654864500000|2022-06-10 12:35:00|1073.3|1072.6|1073.6|1073|1073.6|1073|1073.3|1072.6|1
1654864510000|2022-06-10 12:35:10|1074.1|1073.1|1074.1|1073.1|1074.1|1073.4|1073.7|1072.9|1
1654864520000|2022-06-10 12:35:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1654864530000|2022-06-10 12:35:30|1074.3|1073.3|1074.3|1072.8|1074.3|1073.3|1074.1|1072.8|2
1654864540000|2022-06-10 12:35:40|1073.8|1073.2|1073.5|1072.9|1073.8|1073.2|1073.5|1072.9|2
1654864560000|2022-06-10 12:36:00|1074|1072.5|1073.8|1072.8|1074.3|1072.9|1073.8|1072.5|0
1654864570000|2022-06-10 12:36:10|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1654864580000|2022-06-10 12:36:20|1073.5|1072.9|1073.6|1072.6|1073.6|1072.9|1073.5|1072.6|2
1654864590000|2022-06-10 12:36:30|1073.4|1072.4|1073|1072.4|1073.7|1072.4|1073|1072.2|1
1654864600000|2022-06-10 12:36:40|1073.7|1072.2|1073.5|1072.9|1073.7|1072.9|1073.4|1072.2|1
1654864610000|2022-06-10 12:36:50|1073.4|1072.8|1073.6|1073|1073.7|1073|1073.3|1072.7|2
1654864620000|2022-06-10 12:37:00||1072.6||1072.6||1072.6||1072.6|1
1654864630000|2022-06-10 12:37:10|1073.9|1072.4|1073.9|1072.4|1074|1072.5|1073.9|1072.4|1
1654864640000|2022-06-10 12:37:20|1073.7|1072.7|1074.4|1073.4|1074.4|1073.4|1073.7|1072.7|1
1654864650000|2022-06-10 12:37:30|1074.3|1072.9|1074.3|1072.8|1074.3|1072.9|1074.3|1072.8|0
1654864660000|2022-06-10 12:37:40|1073.9|1072.9|1074.3|1073.7|1074.3|1073.7|1073.6|1072.6|5
1654864670000|2022-06-10 12:37:50|1074.4|1073.4|1074.7|1073.2|1074.7|1073.4|1074.3|1073.2|0
1654864680000|2022-06-10 12:38:00|1074.4|1073.4|1074|1073|1074.6|1073.4|1074|1072.9|0
1654864690000|2022-06-10 12:38:10|1073.9|1072.9|1073.8|1072.8|1073.9|1072.9|1073.8|1072.8|0
1654864700000|2022-06-10 12:38:20|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|0
1654864710000|2022-06-10 12:38:30|1073.7|1073.1|1073.9|1072.4|1073.9|1073.1|1073.3|1072.4|2
1654864730000|2022-06-10 12:38:50|1073.7|1072.7|1073.8|1072.8|1073.9|1072.9|1073.7|1072.7|0
1654864740000|2022-06-10 12:39:00|1073.9|1073.3|1073.9|1072.9|1073.9|1073.3|1073.9|1072.9|1
1654864760000|2022-06-10 12:39:20|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|2
1654864770000|2022-06-10 12:39:30|1074.3|1073.3|1074.1|1073.5|1074.6|1073.6|1074.1|1073.3|0
1654864790000|2022-06-10 12:39:50|1074.3|1073.3|1074.1|1073.5|1074.3|1073.5|1074.1|1073.3|0
1654864800000|2022-06-10 12:40:00|1074.2|1072.7|1073.9|1072.4|1074.2|1072.7|1073.6|1072.2|2
1654864810000|2022-06-10 12:40:10|1074|1072.5|1073.9|1072.4|1074|1072.6|1073.5|1072.2|1
1654864820000|2022-06-10 12:40:20|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1654864830000|2022-06-10 12:40:30|1073.9|1072.9|1073.8|1072.8|1073.9|1072.9|1073.8|1072.8|0
1654864840000|2022-06-10 12:40:40|1073.6|1073|1073.7|1072.7|1073.7|1073|1073.5|1072.7|0
1654864850000|2022-06-10 12:40:50|1073.9|1072.9|1074.3|1072.8|1074.3|1073.1|1073.7|1072.7|0
1654864860000|2022-06-10 12:41:00|1074.2|1072.7|1073.8|1072.8|1074.2|1072.9|1073.8|1072.7|0
1654864870000|2022-06-10 12:41:10|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1654864880000|2022-06-10 12:41:20|1074|1073|1074.4|1072.9|1074.4|1073.1|1073.7|1072.9|1
1654864890000|2022-06-10 12:41:30|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1654864910000|2022-06-10 12:41:50|||||||||1
1654864920000|2022-06-10 12:42:00|1073.7|1073|1073.9|1073.3|1073.9|1073.3|1073.6|1073|0
1654864930000|2022-06-10 12:42:10|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1
1654864960000|2022-06-10 12:42:40|1073.6|1073|1073.5|1072.9|1073.8|1073|1073.5|1072.8|1
1654864970000|2022-06-10 12:42:50|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|1
1654864980000|2022-06-10 12:43:00|1073.1|1072.5|1073.9|1072.4|1073.9|1072.7|1073.1|1072.4|2
1654864990000|2022-06-10 12:43:10|1073.8|1072.8|1073.9|1072.4|1073.9|1072.9|1073.8|1072.4|1
1654865000000|2022-06-10 12:43:20|1073.4|1072.8|1073.3|1072.7|1073.4|1072.8|1073.3|1072.7|1
1654865010000|2022-06-10 12:43:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1654865020000|2022-06-10 12:43:40|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1654865030000|2022-06-10 12:43:50|1073.2|1072.6|1073.8|1072.8|1073.9|1072.9|1073.2|1072.6|3
1654865040000|2022-06-10 12:44:00|1073.6|1073|1073.6|1073|1074|1073|1073.6|1072.4|6
1654865050000|2022-06-10 12:44:10|1073.4|1072.8|1073.6|1072.6|1073.6|1072.8|1073.2|1072.6|5
1654865070000|2022-06-10 12:44:30|1072.9|1072.3|1073.3|1072.3|1073.4|1072.5|1072.9|1072.3|11
1654865080000|2022-06-10 12:44:40|1073.1|1072.5|1072.6|1071.6|1073.3|1072.5|1072.6|1071.6|18
1654865090000|2022-06-10 12:44:50|1073|1071.5|1071.9|1071.3|1073|1071.8|1071.9|1071.3|5
1654867800000|2022-06-10 13:30:00|1071.2|1070.6|1071.1|1070.5|1071.9|1070.9|1070.1|1069.2|175
1654867810000|2022-06-10 13:30:10|1071.3|1070.7|1069.2|1068.2|1071.5|1070.7|1068|1067.4|66
1654867820000|2022-06-10 13:30:20|1069.5|1068.5|1068.6|1067.6|1069.9|1069.1|1068.3|1067.5|40
1654867830000|2022-06-10 13:30:30|1068.7|1067.7|1071.8|1071.2|1071.8|1071.2|1068.3|1067.5|58
1654867840000|2022-06-10 13:30:40|1071.9|1071.3|1072|1071.4|1072.3|1071.7|1071.8|1071.2|22
1654867850000|2022-06-10 13:30:50|1072.2|1071.6|1075.2|1074.2|1075.2|1074.3|1072.2|1071.6|57
1654867860000|2022-06-10 13:31:00|1074.6|1074|1073.9|1072.9|1074.6|1074|1073.2|1072.4|25
1654867870000|2022-06-10 13:31:10|1073.6|1073|1073.9|1072.4|1073.9|1073|1073.3|1071.9|34
1654867880000|2022-06-10 13:31:20|1073.7|1072.7|1072.3|1071.7|1073.8|1072.9|1072.2|1071.4|23
1654867890000|2022-06-10 13:31:30|1072.5|1071.9|1072.7|1072.1|1073.5|1072.7|1072.5|1071.7|20
1654867900000|2022-06-10 13:31:40|1072.6|1072|1072.3|1071.7|1072.9|1072.2|1072.2|1071.6|25
1654867910000|2022-06-10 13:31:50|1072.6|1071.6|1073.3|1072.7|1073.3|1072.7|1072.6|1071.6|4
1654867920000|2022-06-10 13:32:00|1073.5|1072.9|1075|1074.4|1075.1|1074.5|1073.3|1072.7|85
1654867930000|2022-06-10 13:32:10|1074.7|1074.1|1075.7|1074.7|1076.4|1075.6|1074.3|1073.7|91
1654867940000|2022-06-10 13:32:20|1075.6|1075|1075|1074.4|1075.7|1075.1|1074.8|1074.2|26
1654867950000|2022-06-10 13:32:30|1074.8|1073.8|1075.1|1074.5|1075.4|1074.6|1074.8|1073.8|57
1654867960000|2022-06-10 13:32:40|1075.2|1074.6|1075.1|1074.5|1075.6|1075|1074.8|1074.2|20
1654867970000|2022-06-10 13:32:50|1074.9|1074.3|1074.1|1073.5|1074.9|1074.3|1073.4|1072.8|46
1654867980000|2022-06-10 13:33:00|1074|1073.4|1074.1|1073.5|1074.6|1073.7|1073.3|1072.6|64
1654867990000|2022-06-10 13:33:10|1074.2|1073.6|1073.6|1073|1074.2|1073.6|1073.5|1072.8|8
1654868000000|2022-06-10 13:33:20|1073.8|1072.8|1073.1|1072.5|1073.8|1073.1|1072.8|1072.2|29
1654868010000|2022-06-10 13:33:30|1073.4|1072.4|1073.7|1072.7|1073.7|1072.9|1073.1|1072.3|11
1654868020000|2022-06-10 13:33:40|1073.5|1072.9|1074.1|1073.1|1074.1|1073.2|1073.5|1072.9|3
1654868030000|2022-06-10 13:33:50|1073.8|1073.2|1073.2|1072.6|1073.8|1073.2|1073.2|1072.6|7
1654868040000|2022-06-10 13:34:00|1073.4|1072.8|1074.1|1073.5|1074.1|1073.5|1073.3|1072.6|68
1654868050000|2022-06-10 13:34:10|1074.5|1073.9|1074.2|1073.6|1074.5|1073.9|1074.2|1073.6|202
1654868060000|2022-06-10 13:34:20|1074.1|1073.5|1073.5|1072.9|1074.1|1073.5|1073.5|1072.8|13
1654868070000|2022-06-10 13:34:30|1074.1|1073.1|1072.8|1072.2|1074.1|1073.2|1072.6|1071.6|103
1654868080000|2022-06-10 13:34:40|1072.7|1072.1|1073.3|1072.7|1073.3|1072.7|1072.7|1072.1|9
1654868090000|2022-06-10 13:34:50|1073.5|1072.9|1073.3|1072.7|1073.5|1072.9|1073.3|1072.7|34
1654868100000|2022-06-10 13:35:00|1073.2|1072.6|1073.5|1072.9|1073.5|1072.9|1072.9|1072.3|53
1654868110000|2022-06-10 13:35:10|1073.3|1072.7|1074.6|1074|1074.6|1074|1073.3|1072.7|21
1654868120000|2022-06-10 13:35:20|1074.7|1074.1|1074.5|1073.9|1074.9|1074.1|1074.5|1073.9|7
1654868130000|2022-06-10 13:35:30|||||||||3
1654868140000|2022-06-10 13:35:40|1074.4|1073.8|1074.1|1073.5|1074.4|1073.8|1074|1073.4|11
1654868150000|2022-06-10 13:35:50|1074|1073.4|1073.5|1072.9|1074|1073.4|1073.3|1072.7|10
1654868160000|2022-06-10 13:36:00|1073.3|1072.7|1074.2|1073.6|1075.1|1074.3|1073.3|1072.7|127
1654868170000|2022-06-10 13:36:10|1074.1|1073.5|1074.9|1074.3|1075.1|1074.3|1074.1|1073.5|9
1654868180000|2022-06-10 13:36:20|1074.8|1074.2|1074.7|1074.1|1075.2|1074.6|1074.7|1073.9|8
1654868190000|2022-06-10 13:36:30|1074.9|1074.3|1074.7|1074.1|1074.9|1074.3|1074.6|1074|8
1654868200000|2022-06-10 13:36:40|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|8
1654868210000|2022-06-10 13:36:50|1074.7|1074.1|1073.7|1073.1|1074.9|1074.1|1073.6|1073|13
1654868220000|2022-06-10 13:37:00|1074|1073.4|1073.5|1072.9|1074|1073.4|1073.3|1072.6|16
1654868230000|2022-06-10 13:37:10|1073.4|1072.8|1073.3|1072.7|1073.5|1072.9|1073.3|1072.7|3
1654868240000|2022-06-10 13:37:20|||||||||19
1654868250000|2022-06-10 13:37:30|1073.5|1072.9|1074.5|1073.9|1074.5|1073.9|1073.5|1072.9|9
1654868260000|2022-06-10 13:37:40|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|4
1654868270000|2022-06-10 13:37:50|1075.1|1074.1|1077.1|1076.1|1077.4|1076.6|1075.1|1074.1|15
1654868280000|2022-06-10 13:38:00|1076.8|1076.2|1076.2|1075.6|1077.3|1076.6|1076.2|1075.6|17
1654868290000|2022-06-10 13:38:10|1076|1075.4|1075.7|1075.1|1076|1075.4|1075.3|1074.7|26
1654868300000|2022-06-10 13:38:20|1075.6|1075|1075.3|1074.7|1075.9|1075.1|1075.3|1074.7|9
1654868310000|2022-06-10 13:38:30|1075.5|1074.5|1075|1074.4|1075.5|1074.7|1075|1074.4|13
1654868320000|2022-06-10 13:38:40|1075.2|1074.6|1076.7|1075.7|1076.7|1076|1075.2|1074.6|32
1654868330000|2022-06-10 13:38:50|1076.3|1075.5|1075.7|1074.7|1076.3|1075.5|1075.7|1074.7|4
1654868340000|2022-06-10 13:39:00|1075.5|1074.9|1075.2|1074.6|1076|1075.2|1074.9|1074.3|24
1654868350000|2022-06-10 13:39:10|1075.1|1074.2|1074.9|1074.3|1075.4|1074.5|1074.9|1074.2|7
1654868360000|2022-06-10 13:39:20|1075|1074.4|1075.2|1074.2|1075.2|1074.4|1075|1074.2|5
1654868370000|2022-06-10 13:39:30|1074.9|1074.3|1075.7|1075.1|1076|1075.4|1074.9|1074.3|12
1654868380000|2022-06-10 13:39:40|1075.4|1074.8|1075.6|1074.6|1076|1075|1075.3|1074.6|12
1654868390000|2022-06-10 13:39:50|1075.9|1075|1076.2|1075.6|1076.2|1075.6|1075.8|1074.9|7
1654868400000|2022-06-10 13:40:00|1076.3|1075.7|1075.5|1074.5|1076.6|1075.7|1075.3|1074.5|14
1654868410000|2022-06-10 13:40:10|1075.3|1074.7|1076.1|1075.1|1076.1|1075.2|1074.6|1073.7|20
1654868420000|2022-06-10 13:40:20|1075.8|1075.2|1076.2|1075.6|1076.4|1075.6|1075.6|1075|11
1654868430000|2022-06-10 13:40:30|1076.4|1075.4|1075.5|1074.9|1076.4|1075.6|1075.5|1074.9|3
1654868440000|2022-06-10 13:40:40|1075.6|1075|1075.7|1075.1|1076|1075.4|1075.6|1074.8|12
1654868450000|2022-06-10 13:40:50|1075.6|1075|1075.3|1074.7|1075.6|1075|1075.3|1074.5|6
1654868460000|2022-06-10 13:41:00|1075.2|1074.2|1074.5|1073.5|1075.2|1074.5|1074|1073.4|16
1654868470000|2022-06-10 13:41:10|1074.3|1073.7|1074.6|1074|1074.6|1074|1074.1|1073.3|24
1654868480000|2022-06-10 13:41:20|1074.7|1074.1|1074.8|1074.2|1075.2|1074.3|1074.5|1073.7|6
1654868490000|2022-06-10 13:41:30|1074.6|1074|1074.3|1073.7|1074.6|1074|1074.3|1073.7|5
1654868500000|2022-06-10 13:41:40|1074.5|1073.9|1074.7|1073.7|1074.7|1074|1074.4|1073.7|300
1654868510000|2022-06-10 13:41:50|1074.6|1074|1074.5|1073.9|1074.7|1074|1074.3|1073.7|8
1654868520000|2022-06-10 13:42:00|1074.7|1074.1|1074.3|1073.7|1074.7|1074.1|1074|1073.4|22
1654868530000|2022-06-10 13:42:10|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.4|1073.8|11
1654868540000|2022-06-10 13:42:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|2
1654868550000|2022-06-10 13:42:30|1074.9|1074.3|1075.2|1074.6|1075.2|1074.6|1074.7|1074.1|7
1654868560000|2022-06-10 13:42:40|1075.3|1074.7|1076.8|1076.2|1076.8|1076.2|1075.3|1074.7|11
1654868570000|2022-06-10 13:42:50|1077|1076.4|1077.7|1077.1|1078.1|1077.2|1076.8|1076.2|48
1654868580000|2022-06-10 13:43:00|1077.9|1076.9|1077.2|1076.6|1077.9|1077.1|1076.8|1076.1|19
1654868590000|2022-06-10 13:43:10|1077.4|1076.4|1077.4|1076.4|1077.4|1076.6|1077.2|1076.4|7
1654868600000|2022-06-10 13:43:20|1077.2|1076.6|1076.6|1076|1077.2|1076.6|1076.1|1075.5|11
1654868610000|2022-06-10 13:43:30|1076.5|1075.9|1076.5|1075.9|1076.7|1076|1076.3|1075.6|6
1654868620000|2022-06-10 13:43:40|1076.6|1076|1076.5|1075.9|1076.6|1076|1076.5|1075.9|10
1654868630000|2022-06-10 13:43:50|1076.3|1075.7|1077.2|1076.6|1077.3|1076.6|1076.3|1075.7|7
1654868640000|2022-06-10 13:44:00|1077.3|1076.3|1076.8|1076.2|1077.3|1076.3|1076.8|1076.1|4
1654868650000|2022-06-10 13:44:10|1077|1076.4|1076.3|1075.7|1077|1076.4|1076.3|1075.7|28
1654868660000|2022-06-10 13:44:20|1076.1|1075.5|1076.6|1076|1076.7|1076.1|1076.1|1075.5|8
1654868670000|2022-06-10 13:44:30|1076.7|1076.1|1076.8|1076.2|1076.8|1076.2|1076.7|1076.1|5
1654868680000|2022-06-10 13:44:40|1076.9|1076.3|1077.2|1076.6|1077.2|1076.6|1076.9|1076.3|4
1654868690000|2022-06-10 13:44:50|1077.8|1077.2|1078|1077.4|1078.2|1077.4|1077.8|1077.2|3
1654868700000|2022-06-10 13:45:00|1078.1|1077.5|1077.7|1077.1|1078.9|1078.2|1077.7|1077.1|26
1654868710000|2022-06-10 13:45:10|1077.8|1077.2|1077.9|1077.3|1078.3|1077.5|1077.8|1077.2|5
1654868720000|2022-06-10 13:45:20|1077.8|1077.2|1077.9|1077.3|1078|1077.4|1077.6|1076.7|7
1654868730000|2022-06-10 13:45:30|1078|1077.4|1079.2|1078.6|1079.2|1078.6|1078|1077.4|7
1654868740000|2022-06-10 13:45:40|1079.3|1078.7|1078.7|1077.7|1079.3|1078.7|1078.6|1077.7|8
1654868750000|2022-06-10 13:45:50|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|88
1654868760000|2022-06-10 13:46:00|1078.7|1078.1|1078.2|1077.6|1078.7|1078.1|1078.2|1077.4|16
1654868770000|2022-06-10 13:46:10|1078.1|1077.5|1078.6|1078|1078.7|1078|1078|1077.1|7
1654868780000|2022-06-10 13:46:20|1078.5|1077.9|1077.5|1076.9|1078.6|1078|1077.5|1076.9|28
1654868790000|2022-06-10 13:46:30|1077.6|1077|1077.1|1076.5|1077.6|1077|1077.1|1076.5|3
1654868800000|2022-06-10 13:46:40|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.8|1076.2|8
1654868810000|2022-06-10 13:46:50|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.8|1076.2|5
1654868820000|2022-06-10 13:47:00|||||||||5
1654868830000|2022-06-10 13:47:10|1077.2|1076.6|1077.7|1077.1|1077.7|1077.1|1077.2|1076.6|8
1654868840000|2022-06-10 13:47:20|1078|1077.4|1077.7|1077.1|1078|1077.4|1077.7|1077.1|11
1654868850000|2022-06-10 13:47:30|1078.1|1077.3|1077.7|1077.1|1078.1|1077.4|1077.7|1077.1|2
1654868860000|2022-06-10 13:47:40|1077.5|1076.9|1077.3|1076.7|1077.6|1077|1077.3|1076.7|8
1654868870000|2022-06-10 13:47:50|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|3
1654868880000|2022-06-10 13:48:00|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|9
1654868890000|2022-06-10 13:48:10|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|7
1654868900000|2022-06-10 13:48:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|2
1654868910000|2022-06-10 13:48:30|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|3
1654868920000|2022-06-10 13:48:40|1076.2|1075.6|1076.8|1075.3|1076.8|1075.9|1076.2|1075.3|28
1654868930000|2022-06-10 13:48:50|1076.6|1075.6|1077|1076.4|1077.2|1076.4|1076.5|1075.6|11
1654868940000|2022-06-10 13:49:00|1077.2|1076.6|1077.6|1076.6|1077.6|1076.6|1077.2|1076.4|20
1654868950000|2022-06-10 13:49:10|1077.5|1076.9|1077.2|1076.6|1077.5|1076.9|1077.2|1076.6|3
1654868960000|2022-06-10 13:49:20|||||||||1
1654868970000|2022-06-10 13:49:30|||||||||3
1654868980000|2022-06-10 13:49:40|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|7
1654868990000|2022-06-10 13:49:50|1077.3|1076.7|1077.5|1076.9|1077.9|1077.1|1077.3|1076.7|5
1654869000000|2022-06-10 13:50:00|1077.7|1076.7|1077.3|1076.7|1077.7|1076.9|1077.3|1076.7|6
1654869010000|2022-06-10 13:50:10|1077.5|1076.9|1077.8|1077.2|1078.1|1077.2|1077.3|1076.7|10
1654869020000|2022-06-10 13:50:20|||||||||4
1654869030000|2022-06-10 13:50:30|1078.1|1077.5|1078.2|1077.6|1078.2|1077.6|1078.1|1077.5|4
1654869040000|2022-06-10 13:50:40|1078.4|1077.8|1077.8|1077.2|1078.5|1077.9|1077.8|1077.1|16
1654869050000|2022-06-10 13:50:50|1077.9|1076.9|1077.7|1077.1|1077.9|1077.1|1077.6|1076.8|3
1654869060000|2022-06-10 13:51:00|||||||||8
1654869070000|2022-06-10 13:51:10|1077.6|1077|1077.1|1076.5|1077.6|1077|1077|1076.4|15
1654869080000|2022-06-10 13:51:20|1077|1076.4|1076.8|1075.8|1077.1|1076.4|1076.6|1075.8|3
1654869090000|2022-06-10 13:51:30|1076.6|1076|1076.3|1075.7|1076.6|1076|1076.3|1075.7|4
1654869100000|2022-06-10 13:51:40|1076.4|1075.8|1076.6|1075.6|1076.6|1076|1076.3|1075.6|33
1654869110000|2022-06-10 13:51:50|1076.4|1075.8|1076.6|1076|1076.7|1076.1|1076.4|1075.8|9
1654869120000|2022-06-10 13:52:00|1076.4|1075.8|1076.5|1075.9|1076.6|1076|1076.3|1075.7|7
1654869130000|2022-06-10 13:52:10|1076.6|1076|1077.2|1076.6|1077.2|1076.6|1076.6|1076|17
1654869140000|2022-06-10 13:52:20|1077.3|1076.7|1077|1076.4|1077.3|1076.7|1077|1076.4|11
1654869150000|2022-06-10 13:52:30|1077.2|1076.2|1077.1|1076.5|1077.3|1076.5|1077.1|1076.2|3
1654869160000|2022-06-10 13:52:40|1077.2|1076.6|1076.6|1076|1077.2|1076.6|1076.6|1076|6
1654869170000|2022-06-10 13:52:50|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|4
1654869180000|2022-06-10 13:53:00|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|3
1654869190000|2022-06-10 13:53:10|1076.9|1076.3|1077.2|1076.6|1077.2|1076.6|1076.8|1076.1|12
1654869200000|2022-06-10 13:53:20|1076.8|1076.2|1077.3|1076.7|1077.3|1076.7|1076.8|1076.2|10
1654869210000|2022-06-10 13:53:30|1077.2|1076.6|1076.9|1076.3|1077.2|1076.6|1076.9|1076.3|5
1654869220000|2022-06-10 13:53:40|1076.8|1076.2|1077|1076.4|1077.2|1076.6|1076.8|1076|5
1654869230000|2022-06-10 13:53:50|1077.2|1076.6|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|6
1654869240000|2022-06-10 13:54:00|1077.3|1076.7|1077.8|1077.2|1078|1077.4|1077.3|1076.7|11
1654869250000|2022-06-10 13:54:10|1078|1077|1078|1077|1078|1077|1078|1077|5
1654869260000|2022-06-10 13:54:20|1077.8|1077.2|1077.4|1076.8|1078|1077.2|1077.4|1076.8|8
1654869270000|2022-06-10 13:54:30|1077.2|1076.6|1076.3|1075.7|1077.2|1076.6|1076.3|1075.7|23
1654869280000|2022-06-10 13:54:40|1076.5|1075.5|1076.3|1075.7|1076.5|1075.7|1076.3|1075.5|3
1654869290000|2022-06-10 13:54:50|1076.1|1075.5|1076.2|1075.2|1076.2|1075.5|1075.6|1075|20
1654869300000|2022-06-10 13:55:00|1075.9|1075.3|1076.3|1075.7|1076.3|1075.7|1075.9|1075.3|8
1654869310000|2022-06-10 13:55:10|||||||||3
1654869320000|2022-06-10 13:55:20|1076.5|1075.9|1076.3|1075.7|1076.9|1076.2|1076.3|1075.7|23
1654869330000|2022-06-10 13:55:30|1076.2|1075.6|1076.1|1075.5|1076.3|1075.6|1076.1|1075.2|7
1654869340000|2022-06-10 13:55:40|1075.9|1075.3|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|124
1654869350000|2022-06-10 13:55:50|1076.1|1075.2|1075.7|1075.1|1076.1|1075.5|1075.7|1075|10
1654869360000|2022-06-10 13:56:00|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1
1654869370000|2022-06-10 13:56:10|1075.4|1074.8|1075.2|1074.6|1075.6|1075|1075.2|1074.6|33
1654869380000|2022-06-10 13:56:20|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.6|1074|25
1654869390000|2022-06-10 13:56:30|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.6|1074|14
1654869400000|2022-06-10 13:56:40|1074.6|1074|1075.2|1074.6|1075.2|1074.6|1074.6|1074|6
1654869410000|2022-06-10 13:56:50|1075.3|1074.3|1075|1074.4|1075.3|1074.4|1075|1074.3|5
1654869420000|2022-06-10 13:57:00|||||||||1
1654869430000|2022-06-10 13:57:10|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|422
1654869440000|2022-06-10 13:57:20|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.6|1074|56
1654869450000|2022-06-10 13:57:30|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|477
1654869460000|2022-06-10 13:57:40|1074.7|1074.1|1074.5|1073.9|1074.7|1074.1|1074.5|1073.9|3
1654869470000|2022-06-10 13:57:50|||||||||1
1654869480000|2022-06-10 13:58:00|1074.6|1074|1075.1|1074.5|1075.1|1074.5|1074.6|1074|13
1654869490000|2022-06-10 13:58:10|1075.8|1075.2|1076|1075|1076.1|1075.4|1075.8|1075|11
1654869500000|2022-06-10 13:58:20|1075.8|1075.2|1076|1075.4|1076.1|1075.5|1075.8|1075.2|4
1654869510000|2022-06-10 13:58:30|1076.1|1075.5|1076.3|1075.3|1076.3|1075.6|1076.1|1075.3|3
1654869520000|2022-06-10 13:58:40|1076.4|1075.4|1076.5|1075.5|1076.5|1075.8|1076.2|1075.4|3
1654869530000|2022-06-10 13:58:50|1076.4|1075.8|1077.2|1076.6|1077.2|1076.6|1076.4|1075.8|8
1654869540000|2022-06-10 13:59:00|1077.3|1076.3|1077.4|1076.8|1077.4|1076.8|1077.2|1076.2|3
1654869550000|2022-06-10 13:59:10|1077.7|1076.7|1077|1076.4|1077.7|1076.9|1077|1076.4|15
1654869560000|2022-06-10 13:59:20|||||||||1
1654869570000|2022-06-10 13:59:30|1076.9|1076.3|1076.3|1075.7|1076.9|1076.3|1076.3|1075.7|11
1654869580000|2022-06-10 13:59:40|1076.5|1075.5|1076|1075.4|1076.5|1075.8|1076|1075.4|27
1654869590000|2022-06-10 13:59:50|1076.2|1075.2|1075.6|1075|1076.2|1075.4|1075.6|1075|13
1654869600000|2022-06-10 14:00:00|1075.7|1075.1|1075.9|1075.3|1075.9|1075.3|1075.7|1075.1|9
1654869610000|2022-06-10 14:00:10|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|5
1654869620000|2022-06-10 14:00:20|1076.2|1075.2|1076.2|1075.2|1076.2|1075.6|1076.2|1075.2|7
1654869630000|2022-06-10 14:00:30|1076|1075.4|1075.9|1075.3|1076.2|1075.4|1075.9|1075.1|3
1654869640000|2022-06-10 14:00:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|1
1654869650000|2022-06-10 14:00:50|1076.2|1075.6|1075.9|1075.3|1076.4|1075.8|1075.9|1075.2|10
1654869660000|2022-06-10 14:01:00|1075.8|1075.2|1076.4|1075.8|1076.4|1075.8|1075.8|1075.2|14
1654869670000|2022-06-10 14:01:10|1076.3|1075.7|1075.7|1075.1|1076.3|1075.7|1075.7|1074.8|6
1654869680000|2022-06-10 14:01:20|1076|1075|1076|1075.4|1076|1075.4|1075.8|1075|10
1654869690000|2022-06-10 14:01:30|1075.8|1075.2|1075.6|1075|1075.9|1075.3|1075.6|1075|5
1654869700000|2022-06-10 14:01:40|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|15
1654869710000|2022-06-10 14:01:50|1075.8|1074.8|1075.8|1074.8|1075.8|1075.1|1075.7|1074.8|7
1654869720000|2022-06-10 14:02:00|1075.7|1075.1|1075.9|1075.3|1075.9|1075.3|1075.6|1075|6
1654869730000|2022-06-10 14:02:10|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1076|1075.4|2
1654869740000|2022-06-10 14:02:20|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.1|1075.3|16
1654869750000|2022-06-10 14:02:30|1077.3|1076.7|1076.5|1075.9|1077.4|1076.7|1076.4|1075.8|26
1654869760000|2022-06-10 14:02:40|1076.4|1075.8|1076.1|1075.5|1076.4|1075.8|1076.1|1075.5|6
1654869770000|2022-06-10 14:02:50|1075.9|1075.3|1075.6|1075|1075.9|1075.3|1075.6|1075|6
1654869780000|2022-06-10 14:03:00|1075.8|1075.2|1076.5|1075.9|1076.5|1075.9|1075.8|1075.2|15
1654869790000|2022-06-10 14:03:10|||||||||4
1654869800000|2022-06-10 14:03:20|1076.4|1075.8|1076.3|1075.7|1076.4|1075.8|1076.3|1075.7|2
1654869810000|2022-06-10 14:03:30|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|5
1654869820000|2022-06-10 14:03:40|1075.9|1075.3|1075.4|1074.8|1075.9|1075.3|1075.4|1074.8|8
1654869830000|2022-06-10 14:03:50|1075.1|1074.5|1074.8|1074.2|1075.1|1074.5|1074.8|1074.2|5
1654869840000|2022-06-10 14:04:00|1074.3|1073.7|1074.1|1073.5|1074.4|1073.8|1073.6|1073|26
1654869850000|2022-06-10 14:04:10|1074.3|1073.7|1074.5|1073.9|1074.7|1074.1|1074.3|1073.7|21
1654869860000|2022-06-10 14:04:20|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.5|1073.9|5
1654869870000|2022-06-10 14:04:30|1074.8|1074.2|1074.6|1074|1074.9|1074.3|1074.4|1073.8|16
1654869880000|2022-06-10 14:04:40|1074.5|1073.9|1074.1|1073.5|1074.5|1073.9|1074.1|1073.5|3
1654869890000|2022-06-10 14:04:50|1074.4|1073.4|1074.4|1073.8|1074.4|1073.8|1074.1|1073.3|10
1654869900000|2022-06-10 14:05:00|1074.3|1073.7|1074.9|1073.9|1074.9|1074.3|1074.3|1073.7|32
1654869910000|2022-06-10 14:05:10|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|4
1654869920000|2022-06-10 14:05:20|1074.8|1074.2|1074.1|1073.5|1074.8|1074.2|1074.1|1073.3|18
1654869930000|2022-06-10 14:05:30|1073.9|1073.3|1073.5|1072.9|1073.9|1073.3|1073.5|1072.7|3
1654869940000|2022-06-10 14:05:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|12
1654869950000|2022-06-10 14:05:50|1073.5|1072.9|1073.5|1072.9|1073.8|1073.2|1073.5|1072.9|1
1654869960000|2022-06-10 14:06:00|1073.7|1072.7|1073.6|1073|1073.7|1073|1073.4|1072.6|10
1654869970000|2022-06-10 14:06:10|1073.5|1072.9|1073.5|1072.9|1073.6|1073|1073.5|1072.9|4
1654869980000|2022-06-10 14:06:20|1073.4|1072.8|1073.4|1072.8|1073.5|1072.9|1073.4|1072.8|4
1654869990000|2022-06-10 14:06:30|||||||||5
1654870000000|2022-06-10 14:06:40|1073.5|1072.9|1074.1|1073.5|1074.1|1073.5|1073.4|1072.8|7
1654870010000|2022-06-10 14:06:50|1074.4|1073.8|1074|1073.4|1074.5|1073.9|1074|1073.4|8
1654870020000|2022-06-10 14:07:00|1073.9|1073.3|1073.9|1072.9|1073.9|1073.3|1073.6|1072.9|10
1654870030000|2022-06-10 14:07:10|1073.6|1073|1073.6|1073|1073.8|1073.1|1073.5|1072.8|5
1654870040000|2022-06-10 14:07:20|1073.5|1072.9|1073.8|1072.8|1073.8|1072.9|1073.4|1072.8|6
1654870050000|2022-06-10 14:07:30|1073.5|1072.9|1073.9|1073.3|1073.9|1073.3|1073.5|1072.9|13
1654870060000|2022-06-10 14:07:40|1074.1|1073.1|1073.8|1073.2|1074.3|1073.6|1073.8|1072.8|6
1654870070000|2022-06-10 14:07:50|1073.9|1072.9|1073.4|1072.8|1073.9|1073|1073.3|1072.7|10
1654870080000|2022-06-10 14:08:00|1073.3|1072.7|1073.6|1073|1073.6|1073|1073.3|1072.7|17
1654870090000|2022-06-10 14:08:10|1073.5|1072.9|1073.8|1072.8|1073.9|1073.3|1073.5|1072.7|16
1654870100000|2022-06-10 14:08:20|1073.7|1072.7|1073.5|1072.9|1073.7|1073|1073.5|1072.7|1
1654870110000|2022-06-10 14:08:30|1073.3|1072.7|1072.6|1072|1073.4|1072.7|1072.6|1072|10
1654870120000|2022-06-10 14:08:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|18
1654870130000|2022-06-10 14:08:50|1072.1|1071.5|1071.3|1070.3|1072.1|1071.5|1071|1070.2|8
1654870140000|2022-06-10 14:09:00|1071|1070.4|1070.7|1070.1|1071|1070.4|1070.6|1070|15
1654870150000|2022-06-10 14:09:10|1070.8|1070.2|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|4
1654870160000|2022-06-10 14:09:20|1070.4|1069.8|1069.9|1069.3|1070.4|1069.8|1069.9|1069.3|29
1654870170000|2022-06-10 14:09:30|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.6|1069|3
1654870180000|2022-06-10 14:09:40|1069.8|1069.2|1069.9|1069.3|1070|1069.4|1069.6|1069|10
1654870190000|2022-06-10 14:09:50|1070|1069.4|1069.3|1068.3|1070|1069.4|1069.3|1068.3|23
1654870200000|2022-06-10 14:10:00|1069.2|1068.6|1069.8|1069.2|1069.8|1069.2|1069.1|1068.5|16
1654870210000|2022-06-10 14:10:10|1069.9|1069.3|1069.6|1069|1069.9|1069.3|1069.6|1069|18
1654870220000|2022-06-10 14:10:20|1069.5|1068.9|1069.2|1068.6|1069.5|1068.9|1069.1|1068.3|11
1654870230000|2022-06-10 14:10:30|1069.1|1068.5|1068.6|1068|1069.3|1068.5|1068.6|1068|27
1654870240000|2022-06-10 14:10:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|12
1654870250000|2022-06-10 14:10:50|1069.1|1068.5|1069.3|1068.7|1069.3|1068.7|1069.1|1068.5|6
1654870260000|2022-06-10 14:11:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.6|17
1654870270000|2022-06-10 14:11:10|1069.7|1069.1|1069.6|1069|1069.7|1069.1|1069.5|1068.9|16
1654870280000|2022-06-10 14:11:20|1069.7|1069.1|1069.6|1069|1069.9|1069.3|1069.3|1068.5|14
1654870290000|2022-06-10 14:11:30|||||||||4
1654870300000|2022-06-10 14:11:40|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.4|1068.7|29
1654870310000|2022-06-10 14:11:50|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|3
1654870320000|2022-06-10 14:12:00|1069.5|1068.9|1069.5|1068.9|1069.8|1069.2|1069.5|1068.9|8
1654870330000|2022-06-10 14:12:10|1069.7|1068.7|1069.1|1068.5|1069.7|1068.9|1069.1|1068.5|10
1654870340000|2022-06-10 14:12:20|1068.6|1068|1069.2|1068.6|1069.2|1068.6|1068.4|1067.8|17
1654870350000|2022-06-10 14:12:30|1069.4|1068.8|1070|1069.4|1070|1069.4|1069.4|1068.8|8
1654870360000|2022-06-10 14:12:40|1069.9|1069.3|1069.6|1069|1069.9|1069.3|1069.6|1069|8
1654870370000|2022-06-10 14:12:50|1069.4|1068.8|1069.4|1068.4|1069.6|1068.8|1069.4|1068.4|3
1654870380000|2022-06-10 14:13:00|1069.3|1068.7|1069.4|1068.4|1069.4|1068.7|1069.3|1068.4|5
1654870390000|2022-06-10 14:13:10|1069.3|1068.7|1070|1069.4|1070|1069.4|1069.3|1068.7|8
1654870400000|2022-06-10 14:13:20|1070.1|1069.5|1071.4|1070.8|1071.4|1070.8|1070.1|1069.5|12
1654870410000|2022-06-10 14:13:30|1071.3|1070.3|1071.4|1070.8|1071.6|1070.8|1071|1070.2|7
1654870420000|2022-06-10 14:13:40|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|6
1654870430000|2022-06-10 14:13:50|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|3
1654870440000|2022-06-10 14:14:00|1070.9|1070.3|1071.2|1070.2|1071.2|1070.4|1070.9|1070.2|4
1654870450000|2022-06-10 14:14:10|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1071|1070.4|5
1654870460000|2022-06-10 14:14:20|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|5
1654870470000|2022-06-10 14:14:30|1071.5|1070.9|1071.8|1071.2|1071.8|1071.2|1071.5|1070.9|5
1654870480000|2022-06-10 14:14:40|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|9
1654870490000|2022-06-10 14:14:50|1071.8|1071.2|1072.3|1071.7|1072.4|1071.8|1071.8|1071|5
1654870500000|2022-06-10 14:15:00|1072.6|1071.6|1072|1071.4|1072.6|1071.8|1072|1071.2|9
1654870510000|2022-06-10 14:15:10|1071.9|1071.3|1072.3|1071.7|1072.4|1071.7|1071.9|1071.3|7
1654870520000|2022-06-10 14:15:20|1072.5|1071.9|1072.5|1071.9|1072.6|1072|1072.5|1071.9|10
1654870530000|2022-06-10 14:15:30|1072.6|1072|1072.4|1071.8|1072.8|1072.2|1072.4|1071.8|13
1654870540000|2022-06-10 14:15:40|1072.6|1072|1072.5|1071.9|1072.8|1072.1|1072.5|1071.8|4
1654870550000|2022-06-10 14:15:50|1072.7|1071.7|1072.5|1071.9|1072.7|1071.9|1072.5|1071.7|1
1654870560000|2022-06-10 14:16:00|||||||||5
1654870570000|2022-06-10 14:16:10|1072|1071.4|1072.2|1071.2|1072.2|1071.4|1072|1071.2|3
1654870580000|2022-06-10 14:16:20|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|22
1654870590000|2022-06-10 14:16:30|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071|13
1654870600000|2022-06-10 14:16:40|||||||||3
1654870610000|2022-06-10 14:16:50|1071.8|1071.2|1071.5|1070.9|1071.8|1071.2|1071.4|1070.6|16
1654870620000|2022-06-10 14:17:00|1071.2|1070.6|1071.8|1070.8|1071.8|1070.9|1071.2|1070.6|10
1654870630000|2022-06-10 14:17:10|1071.5|1070.9|1071.8|1071.2|1071.8|1071.2|1071.5|1070.9|4
1654870640000|2022-06-10 14:17:20|||||||||1
1654870650000|2022-06-10 14:17:30|1071.6|1071|1071.7|1071.1|1071.7|1071.1|1071.6|1071|5
1654870660000|2022-06-10 14:17:40|1071.3|1070.7|1071.8|1071.2|1071.8|1071.2|1071.3|1070.7|33
1654870670000|2022-06-10 14:17:50|1071.6|1071|1071.4|1070.8|1071.7|1071|1071.2|1070.6|7
1654870680000|2022-06-10 14:18:00|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|5
1654870690000|2022-06-10 14:18:10|1071.6|1071|1071.6|1071|1071.9|1071|1071.6|1070.9|3
1654870700000|2022-06-10 14:18:20|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|6
1654870710000|2022-06-10 14:18:30|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|4
1654870720000|2022-06-10 14:18:40|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|6
1654870730000|2022-06-10 14:18:50|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|3
1654870740000|2022-06-10 14:19:00|1071|1070.4|1070.6|1070|1071|1070.4|1070.6|1070|127
1654870750000|2022-06-10 14:19:10|1070.5|1069.9|1071|1070.4|1071|1070.4|1070.5|1069.9|10
1654870760000|2022-06-10 14:19:20|||||||||2
1654870770000|2022-06-10 14:19:30|1071.1|1070.5|1071.4|1070.8|1071.4|1070.8|1071.1|1070.5|3
1654870780000|2022-06-10 14:19:40|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|3
1654870790000|2022-06-10 14:19:50|||||||||1
1654870800000|2022-06-10 14:20:00|||||||||5
1654870810000|2022-06-10 14:20:10|1071.2|1070.6|1070.9|1070.3|1071.2|1070.6|1070.9|1070.2|5
1654870820000|2022-06-10 14:20:20|1070.8|1070.2|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|3
1654870830000|2022-06-10 14:20:30|1070.8|1070.2|1070.6|1070|1070.9|1070.3|1070.6|1069.9|4
1654870840000|2022-06-10 14:20:40|1070.5|1069.9|1070.3|1069.7|1070.5|1069.9|1070.3|1069.7|3
1654870850000|2022-06-10 14:20:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1654870860000|2022-06-10 14:21:00|1070.7|1070.1|1070.6|1070|1070.7|1070.1|1070.6|1070|8
1654870870000|2022-06-10 14:21:10|||||||||3
1654870880000|2022-06-10 14:21:20|1070.4|1069.8|1070.1|1069.5|1070.4|1069.8|1070.1|1069.5|3
1654870890000|2022-06-10 14:21:30|1070.3|1069.7|1070.7|1069.7|1070.7|1069.8|1070.3|1069.6|10
1654870900000|2022-06-10 14:21:40|1070.5|1069.9|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|5
1654870910000|2022-06-10 14:21:50|1070.6|1069.6|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|4
1654870920000|2022-06-10 14:22:00|1070.6|1069.6|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|3
1654870930000|2022-06-10 14:22:10|1070.2|1069.6|1069.9|1069.3|1070.2|1069.6|1069.9|1069.3|4
1654870940000|2022-06-10 14:22:20|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|8
1654870950000|2022-06-10 14:22:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|2
1654870960000|2022-06-10 14:22:40|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|6
1654870970000|2022-06-10 14:22:50|||||||||2
1654870980000|2022-06-10 14:23:00|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|11
1654870990000|2022-06-10 14:23:10|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|5
1654871000000|2022-06-10 14:23:20|||||||||2
1654871010000|2022-06-10 14:23:30|1069.7|1069.1|1070.2|1069.6|1070.2|1069.6|1069.7|1069.1|14
1654871020000|2022-06-10 14:23:40|1070.1|1069.5|1070|1069.4|1070.2|1069.6|1070|1069.4|2
1654871030000|2022-06-10 14:23:50|1070.1|1069.5|1070.4|1069.8|1070.6|1070|1070.1|1069.5|5
1654871040000|2022-06-10 14:24:00|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.4|1069.8|19
1654871050000|2022-06-10 14:24:10|||||||||8
1654871060000|2022-06-10 14:24:20|1070.4|1069.8|1069.6|1069|1070.4|1069.8|1069.4|1068.8|12
1654871070000|2022-06-10 14:24:30|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|4
1654871080000|2022-06-10 14:24:40|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|11
1654871090000|2022-06-10 14:24:50|1069.7|1068.7|1069.5|1068.9|1069.7|1068.9|1069.5|1068.7|1
1654871100000|2022-06-10 14:25:00|1069.4|1068.8|1069.1|1068.5|1069.4|1068.8|1069.1|1068.5|7
1654871110000|2022-06-10 14:25:10|||||||||2
1654871120000|2022-06-10 14:25:20|||||||||4
1654871130000|2022-06-10 14:25:30|1069.4|1068.8|1070.4|1069.8|1070.4|1069.8|1069.4|1068.8|15
1654871140000|2022-06-10 14:25:40|1070.6|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1070|9
1654871150000|2022-06-10 14:25:50|1070.9|1070.3|1071|1070.4|1071.2|1070.6|1070.9|1070.3|10
1654871160000|2022-06-10 14:26:00|1070.9|1070.3|1070.4|1069.8|1070.9|1070.3|1070.4|1069.8|7
1654871170000|2022-06-10 14:26:10|1070.7|1070.1|1070.1|1069.5|1071|1070.3|1070.1|1069.5|18
1654871180000|2022-06-10 14:26:20|1069.9|1069.3|1070.5|1069.9|1070.7|1069.9|1069.9|1069.2|13
1654871190000|2022-06-10 14:26:30|||||||||1
1654871200000|2022-06-10 14:26:40|1070.8|1069.8|1070.7|1070.1|1070.8|1070.1|1070.7|1069.8|6
1654871210000|2022-06-10 14:26:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|6
1654871220000|2022-06-10 14:27:00|||||||||2
1654871230000|2022-06-10 14:27:10|1070.7|1070.1|1070.9|1070.3|1070.9|1070.3|1070.7|1070.1|7
1654871240000|2022-06-10 14:27:20|||||||||4
1654871250000|2022-06-10 14:27:30|1070.7|1070.1|1070.3|1069.7|1070.7|1070.1|1070.3|1069.7|5
1654871260000|2022-06-10 14:27:40|1069.9|1069.3|1069.6|1069|1069.9|1069.3|1069.6|1069|3
1654871270000|2022-06-10 14:27:50|1069.7|1069.1|1070|1069.4|1070|1069.4|1069.7|1069.1|5
1654871280000|2022-06-10 14:28:00|1070.1|1069.5|1070.3|1069.7|1070.3|1069.7|1070.1|1069.3|8
1654871290000|2022-06-10 14:28:10|1070.1|1069.5|1070.3|1069.3|1070.3|1069.6|1070.1|1069.3|503
1654871300000|2022-06-10 14:28:20|1069.9|1068.8|1069.3|1068.7|1069.9|1068.9|1069.1|1068.5|13
1654871310000|2022-06-10 14:28:30|1069.4|1068.8|1069.3|1068.7|1069.5|1068.9|1069.3|1068.5|3
1654871320000|2022-06-10 14:28:40|1069.4|1068.8|1069.2|1068.6|1069.5|1068.8|1069.2|1068.5|6
1654871330000|2022-06-10 14:28:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1654871340000|2022-06-10 14:29:00|1068.8|1068.2|1069.4|1068.8|1069.5|1068.9|1068.8|1068.2|18
1654871350000|2022-06-10 14:29:10|1069.3|1068.7|1069.1|1068.5|1069.3|1068.7|1069.1|1068.5|2
1654871360000|2022-06-10 14:29:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1
1654871370000|2022-06-10 14:29:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|3
1654871380000|2022-06-10 14:29:40|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|3
1654871390000|2022-06-10 14:29:50|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.7|1068.1|3
1654871400000|2022-06-10 14:30:00|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1
1654871410000|2022-06-10 14:30:10|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|9
1654871420000|2022-06-10 14:30:20|1069.1|1068.5|1068.7|1068.1|1069.2|1068.6|1068.6|1068|15
1654871430000|2022-06-10 14:30:30|1068.6|1068|1068|1067.4|1068.6|1068|1068|1067.4|12
1654871440000|2022-06-10 14:30:40|1067.9|1067.3|1068.2|1067.6|1068.2|1067.6|1067.9|1067.3|7
1654871450000|2022-06-10 14:30:50|1068.3|1067.3|1066.8|1066.2|1068.3|1067.5|1066.8|1066.2|15
1654871460000|2022-06-10 14:31:00|1066.9|1066.3|1065.5|1064.9|1066.9|1066.3|1065.5|1064.9|160
1654871470000|2022-06-10 14:31:10|1065.7|1065.1|1066.5|1065.9|1066.7|1066.1|1065.6|1065|21
1654871480000|2022-06-10 14:31:20|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.5|1065.9|4
1654871490000|2022-06-10 14:31:30|1066.6|1066|1067|1066.4|1067|1066.4|1066.6|1066|10
1654871500000|2022-06-10 14:31:40|1066.9|1066.3|1066.5|1065.9|1066.9|1066.3|1066.5|1065.9|7
1654871510000|2022-06-10 14:31:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|4
1654871520000|2022-06-10 14:32:00|1066.3|1065.7|1066.7|1066.1|1066.7|1066.1|1066.2|1065.6|23
1654871530000|2022-06-10 14:32:10|1066.8|1066.2|1066.9|1066.3|1067|1066.3|1066.6|1065.9|10
1654871540000|2022-06-10 14:32:20|1067.2|1066.2|1067.4|1066.8|1067.6|1067|1067|1066.2|25
1654871550000|2022-06-10 14:32:30|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|11
1654871560000|2022-06-10 14:32:40|||||||||1
1654871570000|2022-06-10 14:32:50|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|5
1654871580000|2022-06-10 14:33:00|||||||||1
1654871590000|2022-06-10 14:33:10|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|6
1654871600000|2022-06-10 14:33:20|1067.4|1066.8|1067.4|1066.8|1067.6|1067|1067.4|1066.8|21
1654871610000|2022-06-10 14:33:30|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|2
1654871620000|2022-06-10 14:33:40|1067.6|1067|1067.7|1067.1|1067.9|1067.3|1067.6|1067|14
1654871630000|2022-06-10 14:33:50|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|7
1654871640000|2022-06-10 14:34:00|1067.5|1066.9|1067.4|1066.8|1067.8|1067|1067.4|1066.8|3
1654871650000|2022-06-10 14:34:10|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|6
1654871660000|2022-06-10 14:34:20|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|3
1654871670000|2022-06-10 14:34:30|1067|1066.4|1066.5|1065.9|1067|1066.4|1066.5|1065.9|5
1654871680000|2022-06-10 14:34:40|1066.1|1065.5|1065.6|1065|1066.1|1065.5|1065.5|1064.9|20
1654871690000|2022-06-10 14:34:50|1065.5|1064.9|1065.2|1064.6|1065.5|1064.9|1065.1|1064.3|10
1654871700000|2022-06-10 14:35:00|1065.1|1064.5|1065.4|1064.8|1065.4|1064.8|1065|1064.4|18
1654871710000|2022-06-10 14:35:10|1065.8|1065.2|1066.1|1065.5|1066.1|1065.5|1065.8|1065.1|3
1654871720000|2022-06-10 14:35:20|1065.9|1065.3|1066|1065.4|1066|1065.4|1065.9|1065.3|10
1654871730000|2022-06-10 14:35:30|1066.1|1065.5|1065.7|1065.1|1066.1|1065.5|1065.7|1065.1|9
1654871740000|2022-06-10 14:35:40|1065.9|1064.9|1065.9|1065.3|1066.3|1065.5|1065.6|1064.9|19
1654871750000|2022-06-10 14:35:50|1066|1065.4|1065.9|1065.3|1066|1065.4|1065.8|1065.2|2
1654871760000|2022-06-10 14:36:00|1065.7|1065.1|1066.5|1065.9|1066.7|1065.9|1065.7|1065.1|16
1654871770000|2022-06-10 14:36:10|||||||||6
1654871780000|2022-06-10 14:36:20|1066.3|1065.7|1066.1|1065.5|1066.3|1065.7|1065.7|1065.1|58
1654871790000|2022-06-10 14:36:30|1066|1065.4|1066|1065.4|1066.2|1065.6|1066|1065.4|3
1654871800000|2022-06-10 14:36:40|1065.9|1065.3|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|7
1654871810000|2022-06-10 14:36:50|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1067|1066.4|18
1654871820000|2022-06-10 14:37:00|1067.2|1066.6|1067|1066.4|1067.4|1066.8|1067|1066.4|64
1654871830000|2022-06-10 14:37:10|1066.9|1066.3|1067.1|1066.5|1067.2|1066.6|1066.9|1066.3|10
1654871840000|2022-06-10 14:37:20|1067|1066.4|1066.6|1066|1067|1066.4|1066.6|1066|12
1654871850000|2022-06-10 14:37:30|||||||||1
1654871860000|2022-06-10 14:37:40|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.5|1065.9|8
1654871870000|2022-06-10 14:37:50|||||||||2
1654871880000|2022-06-10 14:38:00|1066.5|1065.9|1066|1065.4|1066.5|1065.9|1065.7|1065.1|34
1654871890000|2022-06-10 14:38:10|1066.1|1065.5|1065.6|1065|1066.1|1065.5|1065.2|1064.6|19
1654871900000|2022-06-10 14:38:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1
1654871910000|2022-06-10 14:38:30|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|2
1654871920000|2022-06-10 14:38:40|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|5
1654871930000|2022-06-10 14:38:50|1065|1064.4|1065|1064.4|1065|1064.4|1064.6|1064|19
1654871940000|2022-06-10 14:39:00|1065.3|1064.7|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|14
1654871950000|2022-06-10 14:39:10|1065.1|1064.5|1064.9|1064.3|1065.1|1064.5|1064.9|1064.3|4
1654871960000|2022-06-10 14:39:20|1065|1064.4|1064.9|1064.3|1065.1|1064.5|1064.9|1064.3|9
1654871970000|2022-06-10 14:39:30|1064.8|1064.2|1064.5|1063.9|1064.8|1064.2|1064.4|1063.8|7
1654871980000|2022-06-10 14:39:40|1064.4|1063.8|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|12
1654871990000|2022-06-10 14:39:50|1064.3|1063.7|1064|1063.4|1064.3|1063.7|1064|1063.4|9
1654872000000|2022-06-10 14:40:00|1064.1|1063.5|1064.2|1063.6|1064.3|1063.7|1064.1|1063.5|26
1654872010000|2022-06-10 14:40:10|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.1|1063.5|8
1654872020000|2022-06-10 14:40:20|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|20
1654872030000|2022-06-10 14:40:30|1064.2|1063.6|1063.9|1063.3|1064.2|1063.6|1063.8|1063.1|23
1654872040000|2022-06-10 14:40:40|1064|1063.4|1064|1063.4|1064.2|1063.6|1064|1063.4|6
1654872050000|2022-06-10 14:40:50|1064.1|1063.5|1065.1|1064.5|1065.2|1064.6|1064.1|1063.5|8
1654872060000|2022-06-10 14:41:00|1065|1064.4|1065.9|1065.3|1065.9|1065.3|1065|1064.4|22
1654872070000|2022-06-10 14:41:10|1066|1065|1065.3|1064.7|1066|1065.2|1065.2|1064.6|11
1654872080000|2022-06-10 14:41:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|12
1654872090000|2022-06-10 14:41:30|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|4
1654872100000|2022-06-10 14:41:40|1065.4|1064.8|1066|1065|1066|1065.2|1065.4|1064.8|6
1654872110000|2022-06-10 14:41:50|1065.8|1065.2|1066|1065|1066|1065.2|1065.8|1065|1
1654872120000|2022-06-10 14:42:00|1065.8|1065.2|1065.7|1065.1|1065.9|1065.2|1065.7|1064.9|1
1654872130000|2022-06-10 14:42:10|1065.6|1065|1065.7|1065.1|1065.7|1065.1|1065.5|1064.9|10
1654872140000|2022-06-10 14:42:20|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|3
1654872150000|2022-06-10 14:42:30|1065.7|1065.1|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|4
1654872160000|2022-06-10 14:42:40|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|5
1654872170000|2022-06-10 14:42:50|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|2
1654872180000|2022-06-10 14:43:00|||||||||1
1654872190000|2022-06-10 14:43:10|1065.9|1065.3|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|7
1654872200000|2022-06-10 14:43:20|1066.3|1065.7|1067.2|1066.2|1067.2|1066.2|1066.3|1065.7|2
1654872210000|2022-06-10 14:43:30|1067|1066.4|1066.8|1066.2|1067.1|1066.5|1066.8|1066.2|8
1654872220000|2022-06-10 14:43:40|1067.1|1066.1|1067.3|1066.7|1067.3|1066.7|1067.1|1066.1|6
1654872230000|2022-06-10 14:43:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.2|1066.4|5
1654872240000|2022-06-10 14:44:00|1067.3|1066.7|1067.5|1066.9|1067.7|1066.9|1067.3|1066.7|3
1654872250000|2022-06-10 14:44:10|||||||||5
1654872260000|2022-06-10 14:44:20|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|5
1654872270000|2022-06-10 14:44:30|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|16
1654872280000|2022-06-10 14:44:40|1068|1067|1067.5|1066.9|1068|1067.1|1067.5|1066.9|8
1654872290000|2022-06-10 14:44:50|||||||||3
1654872300000|2022-06-10 14:45:00|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|5
1654872310000|2022-06-10 14:45:10|1067.1|1066.5|1067.5|1066.9|1067.5|1066.9|1067.1|1066.5|14
1654872320000|2022-06-10 14:45:20|||||||||1
1654872330000|2022-06-10 14:45:30|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|4
1654872340000|2022-06-10 14:45:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|3
1654872350000|2022-06-10 14:45:50|1067.1|1066.5|1067.6|1067|1067.6|1067|1067.1|1066.5|10
1654872360000|2022-06-10 14:46:00|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|7
1654872370000|2022-06-10 14:46:10|1067.7|1067.1|1067.6|1067|1067.9|1067.1|1067.6|1066.8|3
1654872380000|2022-06-10 14:46:20|||||||||18
1654872390000|2022-06-10 14:46:30|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.5|1066.9|4
1654872400000|2022-06-10 14:46:40|1067.7|1067.1|1067.7|1067.1|1067.9|1067.3|1067.7|1067.1|10
1654872410000|2022-06-10 14:46:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|4
1654872420000|2022-06-10 14:47:00|||||||||1
1654872430000|2022-06-10 14:47:10|1067.7|1067.1|1067.5|1066.9|1067.7|1067.1|1067.5|1066.9|5
1654872440000|2022-06-10 14:47:20|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|3
1654872450000|2022-06-10 14:47:30|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|11
1654872460000|2022-06-10 14:47:40|1067.1|1066.5|1067.2|1066.6|1067.4|1066.6|1067.1|1066.4|20
1654872470000|2022-06-10 14:47:50|1067.4|1066.4|1066.8|1066.2|1067.4|1066.6|1066.8|1066.2|5
1654872480000|2022-06-10 14:48:00|1066.9|1066.3|1067.3|1066.7|1067.6|1066.9|1066.7|1066.1|6
1654872490000|2022-06-10 14:48:10|1067.4|1066.8|1067.7|1067.1|1067.7|1067.1|1067.4|1066.8|610
1654872500000|2022-06-10 14:48:20|1067.6|1067|1067.5|1066.9|1067.7|1067|1067.3|1066.7|3
1654872510000|2022-06-10 14:48:30|1067.3|1066.7|1066.8|1066.2|1067.3|1066.7|1066.8|1066.2|12
1654872520000|2022-06-10 14:48:40|1066.6|1066|1066.2|1065.6|1066.6|1066|1066.2|1065.6|8
1654872530000|2022-06-10 14:48:50|1066.1|1065.5|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|7
1654872540000|2022-06-10 14:49:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|23
1654872550000|2022-06-10 14:49:10|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.5|1065.9|2
1654872560000|2022-06-10 14:49:20|1066.4|1065.8|1066.6|1066|1066.8|1066.2|1066.4|1065.8|11
1654872570000|2022-06-10 14:49:30|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|5
1654872580000|2022-06-10 14:49:40|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.6|1066|3
1654872590000|2022-06-10 14:49:50|1067|1066.4|1067.3|1066.7|1067.5|1066.9|1067|1066.4|6
1654872600000|2022-06-10 14:50:00|1067.4|1066.8|1067.7|1067.1|1067.7|1067.1|1067.4|1066.8|10
1654872610000|2022-06-10 14:50:10|||||||||5
1654872620000|2022-06-10 14:50:20|||||||||1
1654872630000|2022-06-10 14:50:30|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.6|1067|9
1654872640000|2022-06-10 14:50:40|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.5|1066.9|2
1654872650000|2022-06-10 14:50:50|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|8
1654872660000|2022-06-10 14:51:00|1067.5|1066.9|1067.2|1066.6|1067.5|1066.9|1067.2|1066.6|5
1654872670000|2022-06-10 14:51:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|9
1654872680000|2022-06-10 14:51:20|1067.2|1066.6|1066.6|1066|1067.2|1066.6|1066.6|1066|12
1654872690000|2022-06-10 14:51:30|1066.7|1066.1|1066.4|1065.8|1066.7|1066.1|1066.4|1065.8|3
1654872700000|2022-06-10 14:51:40|1066.6|1066|1066.3|1065.7|1066.6|1066|1066.3|1065.7|24
1654872710000|2022-06-10 14:51:50|||||||||3
1654872720000|2022-06-10 14:52:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|3
1654872730000|2022-06-10 14:52:10|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|10
1654872740000|2022-06-10 14:52:20|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|5
1654872750000|2022-06-10 14:52:30|1066|1065.4|1065.6|1065|1066|1065.4|1065.6|1065|2
1654872760000|2022-06-10 14:52:40|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|11
1654872770000|2022-06-10 14:52:50|1065.6|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|22
1654872780000|2022-06-10 14:53:00|||||||||3
1654872790000|2022-06-10 14:53:10|1065.3|1064.7|1065.6|1065|1065.8|1065.1|1065.3|1064.7|15
1654872800000|2022-06-10 14:53:20|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.4|1064.8|1
1654872810000|2022-06-10 14:53:30|||||||||3
1654872820000|2022-06-10 14:53:40|1065.2|1064.6|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|5
1654872830000|2022-06-10 14:53:50|||||||||2
1654872840000|2022-06-10 14:54:00|1065.6|1065|1065.7|1065.1|1065.9|1065.3|1065.6|1065|11
1654872850000|2022-06-10 14:54:10|||||||||3
1654872860000|2022-06-10 14:54:20|1065.8|1065.2|1066.2|1065.6|1066.4|1065.6|1065.7|1065.1|10
1654872870000|2022-06-10 14:54:30|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|118
1654872880000|2022-06-10 14:54:40|1066.5|1065.9|1066.7|1066.1|1066.9|1066.3|1066.5|1065.9|584
1654872890000|2022-06-10 14:54:50|1066.8|1066.2|1066.7|1066.1|1066.8|1066.2|1066.7|1066.1|1
1654872900000|2022-06-10 14:55:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|4
1654872910000|2022-06-10 14:55:10|||||||||1
1654872920000|2022-06-10 14:55:20|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|2
1654872930000|2022-06-10 14:55:30|||||||||3
1654872940000|2022-06-10 14:55:40|1066.5|1065.9|1067.2|1066.6|1067.2|1066.6|1066.5|1065.9|7
1654872950000|2022-06-10 14:55:50|1067.4|1066.8|1067.5|1066.9|1067.9|1067.1|1067.4|1066.6|4
1654872960000|2022-06-10 14:56:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|7
1654872970000|2022-06-10 14:56:10|1067.5|1066.9|1067.8|1067.2|1067.8|1067.2|1067.5|1066.9|12
1654872980000|2022-06-10 14:56:20|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|4
1654872990000|2022-06-10 14:56:30|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|1
1654873000000|2022-06-10 14:56:40|1066.7|1066|1066.5|1065.9|1066.7|1066.1|1066.5|1065.9|1
1654873010000|2022-06-10 14:56:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|4
1654873020000|2022-06-10 14:57:00|1066.5|1065.9|1066.5|1065.9|1066.6|1066|1066.5|1065.9|7
1654873030000|2022-06-10 14:57:10|1066.6|1066|1067.3|1066.7|1067.3|1066.7|1066.6|1066|10
1654873040000|2022-06-10 14:57:20|1067.4|1066.8|1067.8|1067.2|1067.8|1067.2|1067.4|1066.6|2
1654873050000|2022-06-10 14:57:30|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.5|1066.7|5
1654873060000|2022-06-10 14:57:40|1067.7|1067.1|1068.3|1067.7|1068.3|1067.7|1067.7|1067.1|9
1654873070000|2022-06-10 14:57:50|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|6
1654873080000|2022-06-10 14:58:00|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|3
1654873090000|2022-06-10 14:58:10|1067.6|1067|1067.3|1066.7|1067.7|1067.1|1067.2|1066.6|7
1654873100000|2022-06-10 14:58:20|1067.9|1067.3|1068.4|1067.8|1068.6|1068|1067.9|1067.3|49
1654873110000|2022-06-10 14:58:30|||||||||1
1654873120000|2022-06-10 14:58:40|||||||||2
1654873130000|2022-06-10 14:58:50|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|5
1654873140000|2022-06-10 14:59:00|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1
1654873150000|2022-06-10 14:59:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|7
1654873160000|2022-06-10 14:59:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|2
1654873170000|2022-06-10 14:59:30|1068.3|1067.7|1068.1|1067.5|1068.3|1067.7|1068.1|1067.5|5
1654873180000|2022-06-10 14:59:40|1067.9|1067.3|1068|1067.4|1068.1|1067.5|1067.8|1067.2|18
1654873190000|2022-06-10 14:59:50|1068.1|1067.5|1068|1067.4|1068.2|1067.6|1068|1067.4|4
1654873200000|2022-06-10 15:00:00|1068.1|1067.5|1068.5|1067.9|1068.5|1067.9|1068.1|1067.5|5
1654873210000|2022-06-10 15:00:10|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|10
1654873220000|2022-06-10 15:00:20|1068.9|1068.3|1069|1068.4|1069|1068.4|1068.7|1068|9
1654873230000|2022-06-10 15:00:30|||||||||7
1654873240000|2022-06-10 15:00:40|1068.7|1068.1|1068.1|1067.5|1068.7|1068.1|1067.7|1067.1|35
1654873250000|2022-06-10 15:00:50|1068.2|1067.6|1067.8|1067.2|1068.2|1067.6|1067.8|1067.2|3
1654873260000|2022-06-10 15:01:00|1068|1067|1067.7|1067.1|1068|1067.1|1067.7|1067|3
1654873270000|2022-06-10 15:01:10|1067.8|1067.2|1067.3|1066.7|1067.8|1067.2|1067|1066.4|17
1654873280000|2022-06-10 15:01:20|1067.8|1067.2|1067.7|1067.1|1067.8|1067.2|1067.7|1067.1|6
1654873290000|2022-06-10 15:01:30|1067.8|1067.2|1068.2|1067.2|1068.2|1067.2|1067.7|1067.1|8
1654873300000|2022-06-10 15:01:40|1068.1|1067.5|1067.9|1067.3|1068.3|1067.6|1067.8|1067.2|7
1654873310000|2022-06-10 15:01:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1
1654873320000|2022-06-10 15:02:00|1068.1|1067.5|1068.7|1068.1|1068.7|1068.1|1068.1|1067.2|5
1654873330000|2022-06-10 15:02:10|1068.5|1067.9|1069.2|1068.6|1069.4|1068.8|1068.5|1067.9|15
1654873340000|2022-06-10 15:02:20|1069.3|1068.7|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|6
1654873350000|2022-06-10 15:02:30|1069.3|1068.7|1069.3|1068.7|1069.4|1068.8|1069.3|1068.7|4
1654873360000|2022-06-10 15:02:40|||||||||4
1654873370000|2022-06-10 15:02:50|1069.4|1068.8|1070.1|1069.5|1070.1|1069.5|1069.4|1068.8|12
1654873380000|2022-06-10 15:03:00|1070.2|1069.6|1069.7|1069.1|1070.3|1069.7|1069.7|1069.1|13
1654873390000|2022-06-10 15:03:10|1069.8|1069.2|1069.5|1068.9|1069.8|1069.2|1069.5|1068.9|7
1654873400000|2022-06-10 15:03:20|||||||||1
1654873410000|2022-06-10 15:03:30|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|11
1654873420000|2022-06-10 15:03:40|1069.9|1069.3|1069.9|1069.3|1070.1|1069.5|1069.9|1069.1|5
1654873430000|2022-06-10 15:03:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1069.9|1069.3|9
1654873440000|2022-06-10 15:04:00|1070.2|1069.2|1070.2|1069.6|1070.3|1069.7|1070.1|1069.2|6
1654873450000|2022-06-10 15:04:10|1070.3|1069.7|1070|1069.4|1070.3|1069.7|1070|1069.3|5
1654873460000|2022-06-10 15:04:20|1069.9|1069.3|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|5
1654873470000|2022-06-10 15:04:30|1070.2|1069.6|1070|1069.4|1070.3|1069.7|1070|1069.4|4
1654873480000|2022-06-10 15:04:40|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|5
1654873490000|2022-06-10 15:04:50|1070.2|1069.6|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|6
1654873500000|2022-06-10 15:05:00|1070.2|1069.6|1070.7|1070.1|1070.7|1070.1|1070|1069.4|8
1654873510000|2022-06-10 15:05:10|1070.8|1070.2|1071.3|1070.7|1071.3|1070.7|1070.8|1070.2|28
1654873520000|2022-06-10 15:05:20|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|2
1654873530000|2022-06-10 15:05:30|||||||||2
1654873540000|2022-06-10 15:05:40|||||||||3
1654873550000|2022-06-10 15:05:50|1071|1070.4|1070.7|1070.1|1071|1070.4|1070.7|1070.1|6
1654873560000|2022-06-10 15:06:00|1071.2|1070.6|1071.5|1070.9|1071.5|1070.9|1071.2|1070.6|12
1654873570000|2022-06-10 15:06:10|1071.3|1070.7|1071.2|1070.6|1071.5|1070.9|1071.1|1070.5|10
1654873580000|2022-06-10 15:06:20|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071.2|1070.6|2
1654873590000|2022-06-10 15:06:30|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.2|1070.6|3
1654873600000|2022-06-10 15:06:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|2
1654873610000|2022-06-10 15:06:50|1071.5|1070.5|1071.2|1070.6|1071.5|1070.6|1071.2|1070.5|8
1654873620000|2022-06-10 15:07:00||1070.2||1070.2||1070.2||1070.2|6
1654873630000|2022-06-10 15:07:10|1071|1070.4|1069.5|1068.9|1071|1070.4|1069.5|1068.9|50
1654873640000|2022-06-10 15:07:20|1069.3|1068.7|1069.2|1068.6|1069.5|1068.7|1069|1068.3|27
1654873650000|2022-06-10 15:07:30|1069.4|1068.4|1069.7|1069.1|1070|1069.3|1069.4|1068.4|18
1654873660000|2022-06-10 15:07:40|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|3
1654873670000|2022-06-10 15:07:50|||||||||2
1654873680000|2022-06-10 15:08:00|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|1
1654873690000|2022-06-10 15:08:10|1069.5|1068.9|1070|1069.4|1070|1069.4|1069.5|1068.9|16
1654873700000|2022-06-10 15:08:20|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|6
1654873710000|2022-06-10 15:08:30|1069.8|1069.2|1069.9|1069.3|1070|1069.4|1069.5|1068.7|15
1654873720000|2022-06-10 15:08:40|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1070|1069.4|4
1654873730000|2022-06-10 15:08:50|1070.8|1070.2|1070.7|1070.1|1071.3|1070.7|1070.7|1070.1|14
1654873740000|2022-06-10 15:09:00|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1070.7|1070.1|6
1654873750000|2022-06-10 15:09:10|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1071|1070.4|5
1654873760000|2022-06-10 15:09:20|1071.3|1070.7|1071.6|1071|1071.7|1071|1071.3|1070.6|577
1654873770000|2022-06-10 15:09:30|1071.8|1071.2|1072.1|1071.5|1072.1|1071.5|1071.8|1071.2|1072
1654873780000|2022-06-10 15:09:40|1072.2|1071.6|1072.1|1071.5|1072.4|1071.6|1072.1|1071.4|20
1654873790000|2022-06-10 15:09:50|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|3
1654873800000|2022-06-10 15:10:00|1072|1071.4|1071.9|1071.3|1072.1|1071.4|1071.7|1071|4
1654873810000|2022-06-10 15:10:10|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|6
1654873820000|2022-06-10 15:10:20||1070.8||1070.8||1070.8||1070.8|4
1654873830000|2022-06-10 15:10:30|1071.7|1071.2|1071.6|1071|1071.7|1071.2|1071.4|1070.8|6
1654873840000|2022-06-10 15:10:40|||||||||3
1654873850000|2022-06-10 15:10:50|||||||||6
1654873860000|2022-06-10 15:11:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|5
1654873870000|2022-06-10 15:11:10|1071.9|1070.9|1071.6|1071|1071.9|1071|1071.6|1070.9|7
1654873880000|2022-06-10 15:11:20|1071.3|1070.7|1071.7|1071.1|1071.8|1071.1|1071.3|1070.7|11
1654873890000|2022-06-10 15:11:30|||||||||1
1654873900000|2022-06-10 15:11:40|1071.8|1071.2|1072.1|1071.5|1072.1|1071.5|1071.8|1071.2|12
1654873910000|2022-06-10 15:11:50|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|5
1654873920000|2022-06-10 15:12:00|1072.5|1071.9|1072.3|1071.7|1072.6|1072|1072.3|1071.7|16
1654873930000|2022-06-10 15:12:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|6
1654873940000|2022-06-10 15:12:20|1072.5|1071.9|1072.8|1072.2|1072.9|1072.3|1072.4|1071.8|6
1654873950000|2022-06-10 15:12:30|1072.9|1072.3|1072.8|1072.2|1072.9|1072.3|1072.6|1072|3
1654873960000|2022-06-10 15:12:40|1072.9|1072.3|1072.9|1072.3|1073.1|1072.5|1072.9|1072|3
1654873970000|2022-06-10 15:12:50|1072.8|1072.2|1072.8|1072.2|1072.9|1072.3|1072.7|1072.1|1
1654873980000|2022-06-10 15:13:00|1072.7|1072.1|1072.6|1072|1072.7|1072.1|1072.6|1072|6
1654873990000|2022-06-10 15:13:10|||||||||7
1654874000000|2022-06-10 15:13:20|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|10
1654874010000|2022-06-10 15:13:30|1072.9|1072.3|1073.5|1072.5|1073.5|1072.8|1072.9|1072.3|20
1654874020000|2022-06-10 15:13:40|1073.4|1072.8|1073.3|1072.3|1073.5|1072.9|1073.1|1072.3|21
1654874030000|2022-06-10 15:13:50|1073.1|1072.5|1073.3|1072.3|1073.4|1072.6|1073.1|1072.3|1
1654874040000|2022-06-10 15:14:00|1073.1|1072.5|1073.8|1073.2|1073.8|1073.2|1073.1|1072.5|6
1654874050000|2022-06-10 15:14:10|1073.9|1073.3|1074.4|1073.8|1074.4|1073.8|1073.9|1073.3|10
1654874060000|2022-06-10 15:14:20|1074.3|1073.7|1074.5|1073.9|1074.5|1073.9|1074.3|1073.5|5
1654874070000|2022-06-10 15:14:30|1074.4|1073.8|1074.5|1073.9|1074.6|1074|1074.3|1073.7|5
1654874080000|2022-06-10 15:14:40|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|11
1654874090000|2022-06-10 15:14:50|1074.5|1073.9|1074.7|1073.7|1074.7|1074|1074.1|1073.5|15
1654874100000|2022-06-10 15:15:00|1074.8|1073.8|1074.5|1073.9|1074.8|1074|1074.5|1073.8|2
1654874110000|2022-06-10 15:15:10|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|5
1654874120000|2022-06-10 15:15:20|1074.6|1074|1074.5|1073.9|1074.6|1074|1074.2|1073.6|10
1654874130000|2022-06-10 15:15:30|1074.6|1074|1074.5|1073.5|1074.6|1074|1074.5|1073.5|3
1654874140000|2022-06-10 15:15:40|1074.3|1073.7|1074.6|1073.6|1074.6|1073.9|1074.3|1073.6|4
1654874150000|2022-06-10 15:15:50|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1
1654874160000|2022-06-10 15:16:00|1074.3|1073.7|1074.6|1074|1074.6|1074|1074.3|1073.7|9
1654874170000|2022-06-10 15:16:10|1074.7|1074.1|1074.6|1074|1074.7|1074.1|1074.5|1073.9|2
1654874180000|2022-06-10 15:16:20|1074.3|1073.7|1074.3|1073.7|1074.5|1073.9|1074.3|1073.7|26
1654874190000|2022-06-10 15:16:30|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.3|1073.7|1
1654874200000|2022-06-10 15:16:40|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.3|1073.7|5
1654874210000|2022-06-10 15:16:50|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|4
1654874220000|2022-06-10 15:17:00|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|13
1654874230000|2022-06-10 15:17:10|1074.7|1074.1|1074.5|1073.9|1074.7|1074.1|1074.5|1073.9|7
1654874240000|2022-06-10 15:17:20|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.1|1073.5|3
1654874250000|2022-06-10 15:17:30|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.6|1073|9
1654874260000|2022-06-10 15:17:40|||||||||4
1654874270000|2022-06-10 15:17:50|1073.5|1072.9|1073.7|1073.1|1073.7|1073.1|1073.5|1072.9|4
1654874280000|2022-06-10 15:18:00|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.6|1073|4
1654874290000|2022-06-10 15:18:10|||||||||2
1654874300000|2022-06-10 15:18:20|1073.1|1072.5|1073|1072.4|1073.1|1072.5|1073|1072.4|5
1654874310000|2022-06-10 15:18:30|1072.8|1072.2|1073.1|1072.5|1073.1|1072.5|1072.8|1072.2|7
1654874320000|2022-06-10 15:18:40|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|4
1654874330000|2022-06-10 15:18:50|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.2|1071.6|14
1654874340000|2022-06-10 15:19:00|||||||||28
1654874350000|2022-06-10 15:19:10|||||||||1
1654874360000|2022-06-10 15:19:20|||||||||1
1654874370000|2022-06-10 15:19:30|||||||||2
1654874380000|2022-06-10 15:19:40|||||||||2
1654874390000|2022-06-10 15:19:50|||||||||2
1654874400000|2022-06-10 15:20:00|1072.6|1071.6|1072.4|1071.8|1072.6|1071.8|1072.4|1071.6|3
1654874410000|2022-06-10 15:20:10|1072.2|1071.6|1071.6|1070.6|1072.3|1071.6|1071.6|1070.6|6
1654874420000|2022-06-10 15:20:20|1071.4|1070.8|1071.7|1071.1|1071.9|1071.3|1071.4|1070.8|14
1654874430000|2022-06-10 15:20:30|1071.8|1071.2|1072.6|1071.6|1072.6|1071.7|1071.8|1071.2|8
1654874440000|2022-06-10 15:20:40|1072.2|1071.3|1072.3|1071.3|1072.3|1071.3|1072.2|1071.3|3
1654874450000|2022-06-10 15:20:50|1072.1|1071.5|1071.5|1070.9|1072.1|1071.5|1071.5|1070.9|5
1654874460000|2022-06-10 15:21:00|1071.7|1070.7|1071.7|1071.1|1071.9|1071.3|1071.6|1070.7|2
1654874470000|2022-06-10 15:21:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|2
1654874480000|2022-06-10 15:21:20|||||||||2
1654874490000|2022-06-10 15:21:30|||||||||1
1654874500000|2022-06-10 15:21:40|1071.5|1070.9|1071.2|1070.6|1071.7|1071|1071.2|1070.6|22
1654874510000|2022-06-10 15:21:50|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|4
1654874520000|2022-06-10 15:22:00|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|5
1654874530000|2022-06-10 15:22:10|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|1
1654874540000|2022-06-10 15:22:20|||||||||2
1654874550000|2022-06-10 15:22:30|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1070.9|1070.3|6
1654874560000|2022-06-10 15:22:40|1070.9|1070.3|1071.1|1070.5|1071.1|1070.5|1070.8|1070.1|10
1654874570000|2022-06-10 15:22:50|||||||||2
1654874580000|2022-06-10 15:23:00|||||||||2
1654874590000|2022-06-10 15:23:10|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|12
1654874600000|2022-06-10 15:23:20|1071.5|1070.9|1072.4|1071.8|1072.4|1071.8|1071.5|1070.8|11
1654874610000|2022-06-10 15:23:30|1072.5|1071.9|1072.8|1072.2|1072.9|1072.3|1072.4|1071.8|5
1654874620000|2022-06-10 15:23:40|1072.9|1072.3|1073.1|1072.1|1073.1|1072.5|1072.9|1072.1|7
1654874630000|2022-06-10 15:23:50|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.3|1071.6|3
1654874640000|2022-06-10 15:24:00|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.3|1071.7|3
1654874650000|2022-06-10 15:24:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.5|1071.9|4
1654874660000|2022-06-10 15:24:20|1072.4|1071.8|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|4
1654874670000|2022-06-10 15:24:30|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|20
1654874680000|2022-06-10 15:24:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|4
1654874690000|2022-06-10 15:24:50|1072.5|1071.6|1072.6|1072|1072.6|1072|1072.5|1071.6|1
1654874700000|2022-06-10 15:25:00|1072.7|1071.7|1072.3|1071.7|1072.7|1071.7|1072.2|1071.6|2
1654874710000|2022-06-10 15:25:10|||||||||2
1654874720000|2022-06-10 15:25:20|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|4
1654874730000|2022-06-10 15:25:30|1072.6|1072|1072.7|1072.1|1073.1|1072.5|1072.6|1072|10
1654874740000|2022-06-10 15:25:40|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|55
1654874750000|2022-06-10 15:25:50|1072.4|1071.8|1072.6|1071.6|1072.6|1071.8|1072.3|1071.6|2
1654874760000|2022-06-10 15:26:00|1072.3|1071.7|1071.5|1070.9|1072.3|1071.7|1071.5|1070.9|46
1654874770000|2022-06-10 15:26:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|22
1654874780000|2022-06-10 15:26:20|||||||||80
1654874790000|2022-06-10 15:26:30|1071.4|1070.8|1071.3|1070.7|1071.5|1070.9|1071.2|1070.6|6
1654874800000|2022-06-10 15:26:40|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|3
1654874810000|2022-06-10 15:26:50|1071.1|1070.5|1071.4|1070.8|1071.4|1070.8|1071.1|1070.3|3
1654874820000|2022-06-10 15:27:00|1071.6|1070.6|1072|1071.4|1072|1071.4|1071.3|1070.6|7
1654874830000|2022-06-10 15:27:10|1072.1|1071.5|1072.2|1071.6|1072.4|1071.7|1072.1|1071.4|12
1654874840000|2022-06-10 15:27:20|1072.1|1071.5|1072.3|1071.3|1072.3|1071.5|1072.1|1071.3|1
1654874850000|2022-06-10 15:27:30|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1
1654874860000|2022-06-10 15:27:40|||||||||1
1654874870000|2022-06-10 15:27:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|3
1654874880000|2022-06-10 15:28:00|1072.6|1071.5|1072.1|1071.5|1072.6|1071.5|1072.1|1071.5|12
1654874890000|2022-06-10 15:28:10|1071.9|1071.3|1071.6|1070.6|1071.9|1071.3|1071.5|1070.6|2
1654874900000|2022-06-10 15:28:20|1071.4|1070.8|1071.1|1070.5|1071.4|1070.8|1071.1|1070.5|2
1654874910000|2022-06-10 15:28:30|||||||||6
1654874920000|2022-06-10 15:28:40|1071|1070.4|1070.9|1070.3|1071.1|1070.4|1070.9|1070.1|2
1654874930000|2022-06-10 15:28:50|||||||||1
1654874940000|2022-06-10 15:29:00|1070.8|1070.2|1070.6|1070|1070.8|1070.2|1070.6|1070|7
1654874950000|2022-06-10 15:29:10|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|3
1654874960000|2022-06-10 15:29:20|1070.7|1070.1|1070.8|1070.2|1070.8|1070.2|1070.7|1070.1|7
1654874970000|2022-06-10 15:29:30|1070.9|1070.3|1071.3|1070.7|1071.3|1070.7|1070.8|1070.2|2
1654874980000|2022-06-10 15:29:40|||||||||22
1654874990000|2022-06-10 15:29:50|1071.4|1070.8|1071.6|1071|1071.9|1071.2|1071.4|1070.8|21
1654875000000|2022-06-10 15:30:00|||||||||1
1654875010000|2022-06-10 15:30:10|1071.5|1070.9|1070.8|1070.2|1071.5|1070.9|1070.8|1070.2|10
1654875020000|2022-06-10 15:30:20|1070.9|1070.3|1071.1|1070.5|1071.6|1070.9|1070.9|1070.3|14
1654875030000|2022-06-10 15:30:30|1071.3|1070.7|1071.6|1070.6|1071.6|1071|1071.3|1070.6|9
1654875040000|2022-06-10 15:30:40|1071.4|1070.8|1071.6|1070.6|1071.6|1070.9|1071.3|1070.6|3
1654875050000|2022-06-10 15:30:50|1071.5|1070.9|1071.3|1070.7|1071.6|1070.9|1071.3|1070.6|1
1654875060000|2022-06-10 15:31:00|||||||||1
1654875070000|2022-06-10 15:31:10|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|3
1654875080000|2022-06-10 15:31:20|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|1
1654875090000|2022-06-10 15:31:30|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|7
1654875100000|2022-06-10 15:31:40|1071.6|1071|1071.9|1071.3|1072|1071.4|1071.6|1071|3
1654875110000|2022-06-10 15:31:50|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|3
1654875120000|2022-06-10 15:32:00|||||||||3
1654875130000|2022-06-10 15:32:10|||||||||2
1654875140000|2022-06-10 15:32:20|1071.7|1071.1|1072.1|1071.5|1072.4|1071.6|1071.7|1071.1|5
1654875150000|2022-06-10 15:32:30|1072.3|1071.7|1072.6|1072|1072.6|1072|1072.3|1071.7|4
1654875160000|2022-06-10 15:32:40|1072.5|1071.6|1072.7|1072.1|1072.9|1072.1|1072.5|1071.6|10
1654875170000|2022-06-10 15:32:50|1072.9|1072.3|1072.8|1072.2|1072.9|1072.3|1072.6|1071.8|5
1654875180000|2022-06-10 15:33:00|1072.7|1072.1|1072.2|1071.6|1072.7|1072.1|1072.2|1071.6|8
1654875190000|2022-06-10 15:33:10|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1071.7|1071.1|8
1654875200000|2022-06-10 15:33:20|1072|1071.4|1071.9|1071.3|1072.1|1071.4|1071.8|1071.1|1
1654875210000|2022-06-10 15:33:30|1072|1071.4|1071.8|1070.8|1072.1|1071.4|1071.8|1070.8|12
1654875220000|2022-06-10 15:33:40|1071.6|1071|1071.3|1070.7|1071.6|1071|1071.3|1070.7|5
1654875230000|2022-06-10 15:33:50|1071.1|1070.5|1071.3|1070.7|1071.3|1070.7|1071.1|1070.5|4
1654875240000|2022-06-10 15:34:00|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|2
1654875250000|2022-06-10 15:34:10|||||||||1
1654875260000|2022-06-10 15:34:20|1070.8|1070.2|1070.1|1069.5|1070.9|1070.3|1070.1|1069.5|13
1654875270000|2022-06-10 15:34:30|1070.4|1069.8|1070.7|1070.1|1071.1|1070.4|1070.4|1069.8|2
1654875280000|2022-06-10 15:34:40|1070.8|1070.2|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|2
1654875290000|2022-06-10 15:34:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|3
1654875300000|2022-06-10 15:35:00|||||||||1
1654875310000|2022-06-10 15:35:10|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|7
1654875320000|2022-06-10 15:35:20|||||||||5
1654875330000|2022-06-10 15:35:30|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.3|1069.7|21
1654875340000|2022-06-10 15:35:40|1070.1|1069.5|1069.6|1068.6|1070.1|1069.5|1069.3|1068.6|33
1654875350000|2022-06-10 15:35:50|1069.3|1068.7|1069.5|1068.9|1069.5|1068.9|1069.3|1068.7|7
1654875360000|2022-06-10 15:36:00|1069.6|1069|1069.9|1069.3|1069.9|1069.3|1069.6|1069|5
1654875370000|2022-06-10 15:36:10|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|5
1654875380000|2022-06-10 15:36:20|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1070|1069.4|4
1654875390000|2022-06-10 15:36:30|1070.4|1069.8|1070.1|1069.5|1070.4|1069.8|1070.1|1069.5|4
1654875400000|2022-06-10 15:36:40|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|2
1654875410000|2022-06-10 15:36:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|3
1654875420000|2022-06-10 15:37:00|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|9
1654875430000|2022-06-10 15:37:10|||||||||1
1654875440000|2022-06-10 15:37:20|1070.5|1069.9|1070.3|1069.7|1070.6|1070|1070.3|1069.7|9
1654875450000|2022-06-10 15:37:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1
1654875460000|2022-06-10 15:37:40|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|27
1654875470000|2022-06-10 15:37:50|||||||||76
1654875480000|2022-06-10 15:38:00|1069.9|1069.3|1070.8|1070.2|1070.8|1070.2|1069.9|1069.3|27
1654875490000|2022-06-10 15:38:10|1070.9|1070.3|1071.1|1070.1|1071.1|1070.4|1070.9|1070.1|4
1654875500000|2022-06-10 15:38:20|1070.9|1070.3|1071.1|1070.5|1071.1|1070.5|1070.9|1070.3|1
1654875510000|2022-06-10 15:38:30|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1070.9|1070.3|8
1654875520000|2022-06-10 15:38:40|||||||||2
1654875530000|2022-06-10 15:38:50|1071.3|1070.3|1071|1070.4|1071.3|1070.5|1070.9|1070.3|11
1654875540000|2022-06-10 15:39:00|1070.8|1070.2|1071.3|1070.7|1071.3|1070.7|1070.7|1070.1|4
1654875550000|2022-06-10 15:39:10|1071.2|1070.6|1071.3|1070.7|1071.3|1070.7|1071.2|1070.6|4
1654875560000|2022-06-10 15:39:20|||||||||5
1654875570000|2022-06-10 15:39:30|||||||||1
1654875580000|2022-06-10 15:39:40|1071.6|1071|1071.8|1071.2|1071.9|1071.3|1071.6|1070.8|6
1654875590000|2022-06-10 15:39:50|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.8|1071.2|3
1654875600000|2022-06-10 15:40:00|1072.1|1071.1|1071.1|1070.5|1072.1|1071.2|1071|1070.4|20
1654875610000|2022-06-10 15:40:10|||||||||1
1654875620000|2022-06-10 15:40:20|1071.3|1070.7|1071.6|1071|1071.6|1071|1071.3|1070.7|4
1654875630000|2022-06-10 15:40:30|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.4|1070.8|2
1654875640000|2022-06-10 15:40:40|1071.3|1070.7|1071.6|1071|1071.6|1071|1071|1070.4|12
1654875650000|2022-06-10 15:40:50|1071.5|1070.6|1071.7|1071.1|1071.7|1071.1|1071.4|1070.6|12
1654875660000|2022-06-10 15:41:00|1071.6|1071|1071.8|1071.2|1072.1|1071.4|1071.6|1071|2
1654875670000|2022-06-10 15:41:10|||||||||1
1654875680000|2022-06-10 15:41:20|||||||||2
1654875690000|2022-06-10 15:41:30|||||||||1
1654875700000|2022-06-10 15:41:40|1071.2|1070.6|1071.5|1070.9|1071.9|1071.1|1071.2|1070.6|11
1654875710000|2022-06-10 15:41:50|1071.6|1071|1071.7|1071.1|1071.9|1071.2|1071.6|1070.9|1
1654875720000|2022-06-10 15:42:00|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|4
1654875730000|2022-06-10 15:42:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|2
1654875740000|2022-06-10 15:42:20|1071.8|1071.2|1072.3|1071.7|1072.6|1071.8|1071.8|1071.2|10
1654875750000|2022-06-10 15:42:30|1072.4|1071.8|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|2
1654875760000|2022-06-10 15:42:40|||||||||1
1654875770000|2022-06-10 15:42:50|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.5|1071.9|5
1654875780000|2022-06-10 15:43:00|1072.9|1072.3|1073.4|1072.8|1073.5|1072.8|1072.8|1072.1|4
1654875790000|2022-06-10 15:43:10|1073.3|1072.7|1073.1|1072.5|1073.4|1072.7|1072.9|1072.1|4
1654875800000|2022-06-10 15:43:20|1073.2|1072.6|1073.4|1072.4|1073.4|1072.6|1073.2|1072.4|5
1654875810000|2022-06-10 15:43:30|1073.2|1072.6|1073.3|1072.7|1073.4|1072.7|1073.2|1072.4|21
1654875820000|2022-06-10 15:43:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|4
1654875830000|2022-06-10 15:43:50|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|3
1654875840000|2022-06-10 15:44:00|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|2
1654875850000|2022-06-10 15:44:10|1073.3|1072.7|1072.8|1072.2|1073.3|1072.7|1072.8|1072.2|9
1654875860000|2022-06-10 15:44:20|1072.7|1072.1|1072.9|1072.3|1072.9|1072.3|1072.7|1072.1|3
1654875870000|2022-06-10 15:44:30|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|4
1654875880000|2022-06-10 15:44:40|1072.6|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|11
1654875890000|2022-06-10 15:44:50|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|182
1654875900000|2022-06-10 15:45:00|1072.7|1072.1|1072.6|1072|1072.9|1072.1|1072.6|1071.8|4
1654875910000|2022-06-10 15:45:10|||||||||2
1654875920000|2022-06-10 15:45:20|||||||||4
1654875930000|2022-06-10 15:45:30|1072.5|1071.9|1072.8|1071.8|1072.8|1072|1072.5|1071.8|9
1654875940000|2022-06-10 15:45:40|1073|1072.2|1073|1072.4|1073|1072.4|1073|1072.2|3
1654875950000|2022-06-10 15:45:50|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073|1072.4|8
1654875960000|2022-06-10 15:46:00|||||||||3
1654875970000|2022-06-10 15:46:10|||||||||2
1654875980000|2022-06-10 15:46:20|1072.9|1072.3|1073.1|1072.5|1073.1|1072.5|1072.9|1072.3|4
1654875990000|2022-06-10 15:46:30|||||||||41
1654876000000|2022-06-10 15:46:40|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|7
1654876010000|2022-06-10 15:46:50|1073.1|1072.5|1072.9|1072.3|1073.1|1072.5|1072.9|1072.3|6
1654876020000|2022-06-10 15:47:00|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|13
1654876030000|2022-06-10 15:47:10|1073.2|1072.6|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|6
1654876040000|2022-06-10 15:47:20|1073.8|1073.2|1073.8|1073.2|1074.1|1073.5|1073.8|1073.2|10
1654876050000|2022-06-10 15:47:30|1073.7|1073.1|1073.8|1073.2|1073.8|1073.2|1073.7|1073.1|2
1654876060000|2022-06-10 15:47:40|1074.1|1073.1|1073.7|1073.1|1074.1|1073.4|1073.7|1073.1|4
1654876070000|2022-06-10 15:47:50|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.6|1072.8|7
1654876080000|2022-06-10 15:48:00|1074.1|1073.5|1074.1|1073.5|1074.2|1073.6|1074.1|1073.5|4
1654876090000|2022-06-10 15:48:10|1073.8|1073.1|1073.6|1073|1073.8|1073.2|1073.6|1072.8|13
1654876100000|2022-06-10 15:48:20|1073.4|1072.8|1073.7|1073.1|1073.7|1073.1|1073.4|1072.8|6
1654876110000|2022-06-10 15:48:30|1073.9|1073.3|1074.2|1073.6|1074.2|1073.6|1073.9|1073.3|1
1654876120000|2022-06-10 15:48:40|1074.3|1073.7|1074.7|1074.1|1074.7|1074.1|1074.3|1073.7|13
1654876130000|2022-06-10 15:48:50|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1073.8|7
1654876140000|2022-06-10 15:49:00|1074.9|1074.3|1075|1074|1075.1|1074.5|1074.8|1074|2
1654876150000|2022-06-10 15:49:10|1075.1|1074.1|1075.4|1074.8|1075.4|1074.8|1074.7|1074.1|14
1654876160000|2022-06-10 15:49:20|1075.5|1074.9|1075.3|1074.7|1075.6|1075|1075.3|1074.7|5
1654876170000|2022-06-10 15:49:30|1075.4|1074.8|1075.1|1074.5|1075.4|1074.8|1074.9|1074.3|4
1654876180000|2022-06-10 15:49:40|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|5
1654876190000|2022-06-10 15:49:50|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|6
1654876200000|2022-06-10 15:50:00|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|5
1654876210000|2022-06-10 15:50:10|1075|1074.4|1074.9|1074.3|1075|1074.4|1074.9|1074.3|2
1654876220000|2022-06-10 15:50:20|1075.1|1074.5|1075.8|1074.8|1075.8|1075|1075.1|1074.5|7
1654876230000|2022-06-10 15:50:30|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.6|1075|5
1654876240000|2022-06-10 15:50:40|1075.6|1075|1075.6|1075|1075.9|1075|1075.6|1074.9|3
1654876250000|2022-06-10 15:50:50|1075.7|1075.1|1075.8|1075.2|1075.9|1075.3|1075.7|1075.1|7
1654876260000|2022-06-10 15:51:00|1075.7|1075.1|1075.1|1074.5|1075.7|1075.1|1075.1|1074.5|11
1654876270000|2022-06-10 15:51:10|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|9
1654876280000|2022-06-10 15:51:20|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|10
1654876290000|2022-06-10 15:51:30|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|1
1654876300000|2022-06-10 15:51:40|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|3
1654876310000|2022-06-10 15:51:50|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|6
1654876320000|2022-06-10 15:52:00|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|2
1654876330000|2022-06-10 15:52:10|1075|1074.4|1075.3|1074.7|1075.4|1074.8|1075|1074.4|4
1654876340000|2022-06-10 15:52:20|||||||||4
1654876350000|2022-06-10 15:52:30|||||||||1
1654876360000|2022-06-10 15:52:40|1075.4|1074.8|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|9
1654876370000|2022-06-10 15:52:50|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.3|1074.7|10
1654876380000|2022-06-10 15:53:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|1
1654876390000|2022-06-10 15:53:10|||||||||1
1654876400000|2022-06-10 15:53:20|||||||||2
1654876410000|2022-06-10 15:53:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|2
1654876420000|2022-06-10 15:53:40|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|6
1654876430000|2022-06-10 15:53:50|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|13
1654876440000|2022-06-10 15:54:00|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|11
1654876450000|2022-06-10 15:54:10|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|8
1654876460000|2022-06-10 15:54:20|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|24
1654876470000|2022-06-10 15:54:30|||||||||1
1654876480000|2022-06-10 15:54:40|||||||||2
1654876490000|2022-06-10 15:54:50|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|12
1654876500000|2022-06-10 15:55:00|1075.2|1074.6|1074.9|1074.3|1075.2|1074.6|1074.9|1074.3|7
1654876510000|2022-06-10 15:55:10|||||||||1
1654876520000|2022-06-10 15:55:20|||||||||6
1654876530000|2022-06-10 15:55:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|3
1654876540000|2022-06-10 15:55:40|1075.1|1074.5|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|4
1654876550000|2022-06-10 15:55:50|1075.2|1074.6|1075.7|1075.1|1075.7|1075.1|1075.2|1074.6|9
1654876560000|2022-06-10 15:56:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|6
1654876570000|2022-06-10 15:56:10|||||||||1
1654876580000|2022-06-10 15:56:20|1075.5|1074.9|1075.8|1075.2|1075.8|1075.2|1075.4|1074.8|16
1654876590000|2022-06-10 15:56:30|1075.7|1075.1|1076.5|1075.9|1076.5|1075.9|1075.7|1075.1|16
1654876600000|2022-06-10 15:56:40|1076.6|1075.6|1076.6|1076|1076.8|1076|1076.5|1075.6|5
1654876610000|2022-06-10 15:56:50|1076.8|1075.8|1076.3|1075.7|1076.8|1076|1076.3|1075.7|2
1654876620000|2022-06-10 15:57:00|1076.4|1075.8|1076.8|1076.2|1076.8|1076.2|1076.4|1075.8|6
1654876630000|2022-06-10 15:57:10|1077.4|1076.8|1076.9|1076.3|1077.9|1077|1076.9|1076.3|15
1654876640000|2022-06-10 15:57:20|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|7
1654876650000|2022-06-10 15:57:30|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|8
1654876660000|2022-06-10 15:57:40|1077.1|1076.5|1077.2|1076.6|1077.4|1076.8|1077.1|1076.5|7
1654876670000|2022-06-10 15:57:50|1077.3|1076.7|1077.3|1076.7|1077.4|1076.8|1077.2|1076.6|5
1654876680000|2022-06-10 15:58:00|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077|1076.4|18
1654876690000|2022-06-10 15:58:10|1077|1076.4|1077|1076.4|1077.1|1076.5|1077|1076.4|2
1654876700000|2022-06-10 15:58:20|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|5
1654876710000|2022-06-10 15:58:30|1076.9|1076.3|1076.5|1075.9|1076.9|1076.3|1076.5|1075.9|13
1654876720000|2022-06-10 15:58:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|4
1654876730000|2022-06-10 15:58:50|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|9
1654876740000|2022-06-10 15:59:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|7
1654876750000|2022-06-10 15:59:10|1076.7|1075.7|1076.6|1075.6|1076.7|1076|1076.5|1075.6|6
1654876760000|2022-06-10 15:59:20|||||||||1
1654876770000|2022-06-10 15:59:30|||||||||3
1654876780000|2022-06-10 15:59:40|1076.4|1075.8|1076.3|1075.7|1076.4|1075.8|1076.3|1075.7|2
1654876790000|2022-06-10 15:59:50|1076.6|1075.6|1076.3|1075.7|1076.6|1075.8|1076.3|1075.6|29
1654876800000|2022-06-10 16:00:00|1076.8|1075.3|1076.8|1075.8|1081.3|1079.8|1076.4|1074.9|112
1654876810000|2022-06-10 16:00:10|1075.3|1073.8|1074|1072.5|1079.3|1077.8|1073.6|1072.5|209
1654876820000|2022-06-10 16:00:20|1074.1|1072.6|1072.8|1071.3|1074.1|1072.6|1070.2|1069.4|123
1654876830000|2022-06-10 16:00:30|1073|1071.5|1071.6|1070.6|1074.1|1072.8|1071.6|1070.1|100
1654876840000|2022-06-10 16:00:40|1072|1070.5|1072.6|1071.1|1072.9|1071.7|1072|1070.5|15
1654876850000|2022-06-10 16:00:50|1072.1|1069.8|1069.5|1068|1072.1|1069.8|1068.8|1067.9|23
1654876860000|2022-06-10 16:01:00|1069.9|1068.4|1068.7|1067.2|1071.1|1069.8|1068.2|1067.1|66
1654876870000|2022-06-10 16:01:10|1068.3|1067.3|1067|1066.4|1068.3|1067.3|1067|1066.2|7
1654876880000|2022-06-10 16:01:20|1066.4|1065.4|1067.7|1066.2|1067.7|1066.6|1066.4|1065.2|62
1654876890000|2022-06-10 16:01:30|1067.4|1066.8|1068.6|1067.1|1068.7|1067.5|1067.4|1066.6|26
1654876900000|2022-06-10 16:01:40|1068.2|1067.6|1068.6|1067.1|1069.6|1068.3|1068.2|1066.7|23
1654876910000|2022-06-10 16:01:50|1068.5|1067|1068.1|1067.1|1068.6|1067.8|1067.3|1066.2|31
1654876920000|2022-06-10 16:02:00|1068.2|1067.2|1069.3|1067.8|1069.3|1067.8|1068|1066.8|10
1654876930000|2022-06-10 16:02:10|1069|1068|1069.2|1068.2|1069.6|1068.6|1068.7|1067.7|23
1654876940000|2022-06-10 16:02:20|1069.4|1068.6|1069.9|1068.9|1070|1068.9|1069.4|1068.4|14
1654876950000|2022-06-10 16:02:30|1069.7|1069.1|1070.5|1069.5|1070.8|1069.5|1069.7|1069|3
1654876960000|2022-06-10 16:02:40|1070.8|1069.3|1069.2|1068.2|1070.8|1070|1069.2|1068|18
1654876970000|2022-06-10 16:02:50|1069.5|1068|1071.2|1070.2|1071.2|1070.2|1069.1|1068|29
1654876980000|2022-06-10 16:03:00|1071.5|1070|1072|1070.5|1072.5|1071.2|1071.2|1070|18
1654876990000|2022-06-10 16:03:10|1071.9|1070.4|1071.5|1070.5|1072.1|1070.9|1071.5|1070.3|39
1654877000000|2022-06-10 16:03:20|1071.8|1070.3|1071.1|1070.1|1071.8|1070.4|1071.1|1070.1|4
1654877010000|2022-06-10 16:03:30|1071.2|1070.5|1071.1|1070.1|1071.3|1070.5|1071.1|1070.1|4
1654877020000|2022-06-10 16:03:40|1070.7|1069.7|1070.9|1069.9|1071|1069.9|1070.7|1069.5|8
1654877030000|2022-06-10 16:03:50|1071|1069.5|1072.1|1071.1|1072.1|1071.1|1070.9|1069.5|3
1654877040000|2022-06-10 16:04:00|1072|1071|1077.8|1077.2|1078|1077.2|1072|1071|134
1654877050000|2022-06-10 16:04:10|1078|1077.4|1078.1|1076.6|1078.1|1077.4|1077.6|1076.1|23
1654877060000|2022-06-10 16:04:20|1077.8|1076.8|1079.9|1078.9|1080.4|1079.3|1077.2|1076.2|37
1654877070000|2022-06-10 16:04:30|1080.4|1080.1|1079.1|1078.1|1081.1|1080.1|1078.7|1078.1|108
1654877080000|2022-06-10 16:04:40|1079.3|1077.8|1077.3|1076.3|1079.5|1078|1077.2|1076.3|36
1654877090000|2022-06-10 16:04:50|1077.4|1075.9|1075.7|1074.7|1077.4|1076.2|1075.5|1074.5|25
1654877100000|2022-06-10 16:05:00|1076.3|1075.3|1075.7|1074.2|1076.5|1075.5|1075.5|1074.2|30
1654877110000|2022-06-10 16:05:10|1075.8|1074.3|1074.9|1074.3|1075.8|1075.1|1074.9|1074.3|7
1654877120000|2022-06-10 16:05:20|1075.5|1074.5|1076.4|1075.8|1076.6|1075.8|1075.4|1074.2|21
1654877130000|2022-06-10 16:05:30|1076.6|1075.6|1076.7|1076.1|1076.8|1076.1|1076.3|1075.6|5
1654877140000|2022-06-10 16:05:40|1076.8|1075.8|1078.1|1076.6|1078.2|1076.8|1076.8|1075.8|15
1654877150000|2022-06-10 16:05:50|1077.7|1077.1|1078.1|1077.1|1078.3|1077.4|1077.7|1076.8|11
1654877160000|2022-06-10 16:06:00|1077.8|1076.8|1078.3|1077.3|1078.3|1077.6|1077.2|1076.6|11
1654877170000|2022-06-10 16:06:10|1078.2|1077.2|1079.3|1078.3|1079.9|1079.3|1078.2|1077.2|57
1654877180000|2022-06-10 16:06:20|1079.5|1078.5|1078.9|1078.3|1079.5|1078.6|1078.9|1078.1|3
1654877190000|2022-06-10 16:06:30|1080.4|1079.8|1080.9|1080.3|1081.2|1080.6|1080.4|1079.8|18
1654877200000|2022-06-10 16:06:40|1081.4|1080.8|1083.4|1082.8|1083.7|1082.8|1081.4|1080.8|65
1654877210000|2022-06-10 16:06:50|1083.6|1082.6|1083.7|1083.1|1084.1|1083.3|1083.5|1082.6|27
1654877220000|2022-06-10 16:07:00|1083.6|1082.6|1082.4|1080.9|1083.6|1082.6|1081.7|1080.9|35
1654877230000|2022-06-10 16:07:10|1082.3|1081.3|1082.8|1081.8|1082.8|1081.8|1082.2|1081.3|4
1654877240000|2022-06-10 16:07:20|1082.7|1082.1|1083.1|1082.5|1083.3|1082.6|1082.7|1082.1|14
1654877250000|2022-06-10 16:07:30|1083|1082|1083.1|1082.1|1083.2|1082.4|1082.7|1082|42
1654877260000|2022-06-10 16:07:40|1082.8|1081.8|1081.3|1080.3|1082.8|1081.9|1080.9|1080.1|18
1654877270000|2022-06-10 16:07:50|1081.2|1080.2|1080.8|1079.8|1081.5|1080.6|1080.8|1079.8|27
1654877280000|2022-06-10 16:08:00|1080.7|1080.1|1081.3|1080.7|1082.1|1080.9|1080.7|1080.1|25
1654877290000|2022-06-10 16:08:10|1081.4|1080.8|1082.7|1081.7|1082.8|1082.2|1081.4|1080.8|51
1654877300000|2022-06-10 16:08:20|1082.8|1081.8|1081.8|1081.2|1082.8|1081.8|1081.8|1081.1|5
1654877310000|2022-06-10 16:08:30|1082|1081|1082.8|1082.2|1082.9|1082.2|1081.8|1081|11
1654877320000|2022-06-10 16:08:40|1083.2|1082.5|1083.7|1083.1|1083.8|1083.2|1083.1|1082.5|45
1654877330000|2022-06-10 16:08:50|1083.8|1083.2|1083.6|1083|1084.2|1083.6|1082.8|1082.1|31
1654877340000|2022-06-10 16:09:00|1083.8|1082.8|1084.7|1083.7|1084.7|1083.7|1083.6|1082.8|26
1654877350000|2022-06-10 16:09:10|1084.4|1083.8|1086.3|1085.7|1086.4|1085.8|1084.4|1083.6|107
1654877360000|2022-06-10 16:09:20|1086.5|1085.9|1086.4|1085.8|1086.9|1086.1|1085.8|1084.9|28
1654877370000|2022-06-10 16:09:30|1086.5|1085.9|1087.6|1087|1087.9|1087|1085.9|1085.2|48
1654877380000|2022-06-10 16:09:40|1087.7|1087.1|1086.4|1085.8|1087.7|1087.1|1086.4|1085.6|52
1654877390000|2022-06-10 16:09:50|1086.9|1085.4|1088.8|1087.8|1088.8|1088.1|1086.9|1085.4|45
1654877400000|2022-06-10 16:10:00|1088.9|1087.4|1087.1|1086.5|1088.9|1087.4|1087.1|1086.5|22
1654877410000|2022-06-10 16:10:10|1086.7|1086.1|1085.3|1084.7|1086.8|1086.1|1085.3|1084.6|5
1654877420000|2022-06-10 16:10:20|1085.5|1084.5|1084.8|1084.2|1085.6|1084.8|1084.5|1083.5|14
1654877430000|2022-06-10 16:10:30|1085.6|1084.6|1085.4|1084.8|1085.6|1084.8|1084.8|1083.9|31
1654877440000|2022-06-10 16:10:40|1085|1084.4|1085.1|1084.1|1085.1|1084.4|1084.4|1083.8|29
1654877450000|2022-06-10 16:10:50|1084.9|1084.3|1085.1|1084.1|1085.1|1084.3|1084.9|1084.1|4
1654877460000|2022-06-10 16:11:00|1084.9|1084.3|1084.4|1083.8|1084.9|1084.3|1084.4|1083.8|17
1654877470000|2022-06-10 16:11:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|3
1654877480000|2022-06-10 16:11:20|1084.2|1083.6|1083.7|1083.1|1084.2|1083.6|1083.7|1083.1|3
1654877490000|2022-06-10 16:11:30|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.7|1082.8|6
1654877500000|2022-06-10 16:11:40|1084.9|1083.9|1084.7|1084.1|1085|1084.1|1084.7|1083.9|3
1654877510000|2022-06-10 16:11:50|1084.5|1083.7|1083.9|1083.3|1084.8|1084.1|1083.9|1083.3|21
1654877520000|2022-06-10 16:12:00|1084.1|1083.1|1084.2|1083.6|1084.2|1083.6|1084.1|1083.1|10
1654877530000|2022-06-10 16:12:10|1084.1|1083.5|1084.2|1083.2|1084.3|1083.5|1084.1|1083.2|2
1654877540000|2022-06-10 16:12:20|1084.1|1083.5|1084|1083.4|1084.2|1083.6|1084|1083.2|8
1654877550000|2022-06-10 16:12:30|1083.9|1083.3|1084|1083|1084|1083.3|1083.5|1082.9|11
1654877560000|2022-06-10 16:12:40|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|24
1654877570000|2022-06-10 16:12:50|1084.2|1083.2|1084|1083|1084.2|1083.2|1084|1083|8
1654877580000|2022-06-10 16:13:00|1083.6||1083.6||1083.6||1083.6||16
1654877590000|2022-06-10 16:13:10|1083.8|1083.2|1083.2|1082.6|1084.2|1083.6|1083.2|1082.6|28
1654877600000|2022-06-10 16:13:20|1083.1|1082.5|1082.7|1082.1|1083.1|1082.5|1082.7|1082.1|19
1654877610000|2022-06-10 16:13:30|1082.5|1081.9|1081.4|1080.8|1082.5|1081.9|1081.2|1080.6|32
1654877620000|2022-06-10 16:13:40|1081.3|1080.7|1080.9|1080.3|1081.3|1080.7|1080.9|1080.3|8
1654877630000|2022-06-10 16:13:50|1081.1|1080.1|1080.5|1079.9|1081.7|1081|1080.4|1079.8|58
1654877640000|2022-06-10 16:14:00|1080.7|1080.1|1080.3|1079.7|1080.7|1080.1|1080.3|1079.7|36
1654877650000|2022-06-10 16:14:10|1080.4|1079.8|1080.5|1079.9|1080.9|1080.1|1080.4|1079.8|21
1654877660000|2022-06-10 16:14:20|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|11
1654877670000|2022-06-10 16:14:30|1080.2|1079.6|1079.2|1078.6|1080.4|1079.6|1079.1|1078.5|52
1654877680000|2022-06-10 16:14:40|1079.5|1078.9|1078.3|1077.7|1079.5|1078.9|1078.2|1077.6|35
1654877690000|2022-06-10 16:14:50|1078.4|1077.4|1078.4|1077.4|1078.9|1077.7|1077.8|1077.2|28
1654877700000|2022-06-10 16:15:00|1078.2|1077.6|1078.3|1077.7|1078.4|1077.8|1077.2|1076.3|27
1654877710000|2022-06-10 16:15:10|1078.4|1077.8|1078.7|1077.7|1078.7|1078|1078|1077.4|10
1654877720000|2022-06-10 16:15:20|1078.3|1077.2|1077.5|1076.9|1078.3|1077.3|1077.5|1076.7|8
1654877730000|2022-06-10 16:15:30|1077.3|1076.7|1077.4|1076.8|1077.7|1076.9|1077.2|1076.2|6
1654877740000|2022-06-10 16:15:40|1077.3|1076.7|1077.8|1077.2|1077.8|1077.2|1077.3|1076.7|4
1654877750000|2022-06-10 16:15:50|1077.9|1077.3|1078.2|1077.2|1078.2|1077.4|1077.8|1077.2|6
1654877760000|2022-06-10 16:16:00|1078|1077.4|1078.6|1078|1078.7|1078|1077.9|1077.2|6
1654877770000|2022-06-10 16:16:10|1078.5|1077.9|1078.7|1078.1|1078.9|1078.1|1078.4|1077.7|2
1654877780000|2022-06-10 16:16:20|1078.9|1077.9|1079.2|1078.2|1079.2|1078.2|1078.7|1077.9|5
1654877790000|2022-06-10 16:16:30|1079.1|1078.5|1079.7|1079.1|1080.2|1079.2|1079.1|1078.5|9
1654877800000|2022-06-10 16:16:40|1079.8|1079.2|1080.4|1079.8|1080.4|1079.8|1079.8|1079.2|6
1654877810000|2022-06-10 16:16:50|1080.7|1079.7|1079.8|1079.2|1080.7|1079.8|1079.7|1079.1|12
1654877820000|2022-06-10 16:17:00|1079.7|1079.1|1080|1079|1080|1079.1|1079.7|1079|5
1654877830000|2022-06-10 16:17:10|1079.8|1079.2|1080.2|1079.2|1080.2|1079.3|1079.7|1079.1|4
1654877840000|2022-06-10 16:17:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1654877850000|2022-06-10 16:17:30|||||||||4
1654877860000|2022-06-10 16:17:40|1079.8|1079.2|1079.5|1078.9|1079.8|1079.2|1079.5|1078.9|2
1654877870000|2022-06-10 16:17:50|1079.4|1078.8|1079.9|1079.3|1079.9|1079.3|1079.4|1078.8|5
1654877880000|2022-06-10 16:18:00|1079.8|1079.2|1079.8|1079.2|1080|1079.3|1079.6|1079|11
1654877890000|2022-06-10 16:18:10|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|3
1654877900000|2022-06-10 16:18:20|1079.3|1078.7|1078.9|1078.3|1079.3|1078.7|1078.9|1078.3|6
1654877910000|2022-06-10 16:18:30|1078.8|1078.2|1078.7|1078.1|1078.9|1078.2|1078.7|1077.9|7
1654877920000|2022-06-10 16:18:40|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|2
1654877930000|2022-06-10 16:18:50|1079|1077.5|1078.3|1077.7|1079|1077.7|1077.8|1077.2|20
1654877940000|2022-06-10 16:19:00|1078.4|1077.8|1078.2|1077.6|1078.6|1078|1078.2|1077.4|33
1654877950000|2022-06-10 16:19:10|1078.4|1077.4|1078.7|1078.1|1079.1|1078.5|1078.4|1077.4|5
1654877960000|2022-06-10 16:19:20|1078.8|1078.2|1078.7|1077.7|1078.9|1078.3|1078.7|1077.7|5
1654877970000|2022-06-10 16:19:30|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|9
1654877980000|2022-06-10 16:19:40|1077.9|1077.3|1078.1|1077.5|1078.1|1077.5|1077.9|1076.9|4
1654877990000|2022-06-10 16:19:50|1078|1077.4|1078.2|1077.2|1078.2|1077.4|1077.8|1077.2|2
1654878000000|2022-06-10 16:20:00|1078.1|1077.5|1078.3|1077.7|1078.3|1077.7|1078.1|1077.5|5
1654878010000|2022-06-10 16:20:10|1078.4|1077.8|1079|1078.4|1079.1|1078.5|1078.4|1077.8|10
1654878020000|2022-06-10 16:20:20|1078.8|1078.2|1078.7|1078.1|1078.9|1078.2|1078.7|1077.9|5
1654878030000|2022-06-10 16:20:30|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.8|7
1654878040000|2022-06-10 16:20:40|1078.7|1077.7|1079.2|1078.6|1079.3|1078.7|1078.7|1077.7|8
1654878050000|2022-06-10 16:20:50|1079.3|1078.7|1079.2|1078.6|1079.4|1078.8|1078.9|1078.1|10
1654878060000|2022-06-10 16:21:00|1079.6|1078.5|1078.9|1078.3|1079.6|1078.6|1078.9|1078|4
1654878070000|2022-06-10 16:21:10|1079.1|1078.1|1078.9|1078.3|1079.1|1078.3|1078.9|1078|1
1654878080000|2022-06-10 16:21:20|1078.5|1077.9|1078.7|1077.7|1079|1078.2|1078.5|1077.7|9
1654878090000|2022-06-10 16:21:30|1078.3|1077.5|1078.6|1078|1078.6|1078|1078.1|1077.5|11
1654878100000|2022-06-10 16:21:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|19
1654878110000|2022-06-10 16:21:50|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|1
1654878120000|2022-06-10 16:22:00|1079|1078.3|1079.7|1079.1|1079.8|1079.1|1078.9|1078.2|11
1654878130000|2022-06-10 16:22:10|1079.8|1078.8|1079.3|1078.7|1079.8|1078.8|1079.3|1078.5|13
1654878140000|2022-06-10 16:22:20|1079.7|1079.1|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|1
1654878150000|2022-06-10 16:22:30|1079.6|1079|1080.8|1080.2|1081|1080.2|1079.6|1079|15
1654878160000|2022-06-10 16:22:40|1081.2|1080.5|1081|1080.4|1081.2|1080.5|1081|1080.4|2
1654878170000|2022-06-10 16:22:50|1081.1|1080.5|1082.5|1081.9|1082.5|1081.9|1080.8|1080.2|29
1654878180000|2022-06-10 16:23:00|1082.7|1081.7|1082.6|1081.6|1082.8|1082.1|1082.5|1081.6|18
1654878190000|2022-06-10 16:23:10|1082.1|1081.5|1082.3|1081.3|1082.3|1081.7|1082|1081.2|19
1654878200000|2022-06-10 16:23:20|1082|1081.4|1082.5|1081.5|1082.5|1081.5|1082|1081.4|6
1654878210000|2022-06-10 16:23:30|1082.3|1081.7|1082|1081.4|1082.3|1081.7|1082|1081.4|4
1654878220000|2022-06-10 16:23:40|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.3|7
1654878230000|2022-06-10 16:23:50|1082.1|1081.3|1082.2|1081.6|1082.2|1081.6|1082|1081.3|2
1654878240000|2022-06-10 16:24:00|1082.5|1081.9|1082.5|1081.5|1082.5|1081.9|1082.4|1081.5|12
1654878250000|2022-06-10 16:24:10|1082.6|1081.9|1082.8|1082.2|1082.8|1082.2|1082.6|1081.9|4
1654878260000|2022-06-10 16:24:20|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|13
1654878270000|2022-06-10 16:24:30|1082.9|1082.3|1083.7|1083.1|1084|1083.2|1082.9|1082.3|29
1654878280000|2022-06-10 16:24:40|1083.8|1083.2|1084.3|1083.7|1084.3|1083.7|1083.8|1083|4
1654878290000|2022-06-10 16:24:50|1084.7|1084.1|1084.8|1084.2|1085|1084.4|1084.7|1084|11
1654878300000|2022-06-10 16:25:00|1084.9|1084.3|1084.8|1084.2|1085|1084.4|1084.8|1084.2|30
1654878310000|2022-06-10 16:25:10|1084.5|1083.9|1084.5|1083.9|1084.8|1084.2|1084.5|1083.9|6
1654878320000|2022-06-10 16:25:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|5
1654878330000|2022-06-10 16:25:30|||||||||6
1654878340000|2022-06-10 16:25:40|||||||||1
1654878350000|2022-06-10 16:25:50|1084.5|1083.9|1085|1084|1085|1084|1084.5|1083.9|4
1654878360000|2022-06-10 16:26:00|1084.7|1084.1|1084.8|1084.2|1084.9|1084.3|1084.4|1083.8|10
1654878370000|2022-06-10 16:26:10|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|1
1654878380000|2022-06-10 16:26:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|10
1654878390000|2022-06-10 16:26:30|1084.8|1084.2|1084.8|1084.2|1085|1084.4|1084.8|1084|10
1654878400000|2022-06-10 16:26:40|1085|1084.4|1085.1|1084.5|1085.2|1084.5|1085|1084.2|8
1654878410000|2022-06-10 16:26:50|1085.2|1084.6|1085.9|1085.3|1085.9|1085.3|1085.2|1084.6|10
1654878420000|2022-06-10 16:27:00|1086.2|1085.6|1087.7|1087.1|1087.8|1087.2|1086.2|1085.6|84
1654878430000|2022-06-10 16:27:10|1087.6|1087|1087.4|1086.8|1088.2|1087.5|1087.4|1086.8|50
1654878440000|2022-06-10 16:27:20|1087.5|1086.9|1086.9|1086.3|1087.5|1086.9|1086.9|1086.3|25
1654878450000|2022-06-10 16:27:30|1087|1086.4|1087.1|1086.5|1087.5|1086.7|1087|1086.4|5
1654878460000|2022-06-10 16:27:40|||||||||5
1654878470000|2022-06-10 16:27:50|1086.9|1086.3|1086.9|1086.3|1087|1086.4|1086.9|1086.3|7
1654878480000|2022-06-10 16:28:00|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|5
1654878490000|2022-06-10 16:28:10|1087|1086.4|1087.1|1086.5|1087.1|1086.5|1087|1086.4|9
1654878500000|2022-06-10 16:28:20|1087|1086.4|1086.5|1085.9|1087|1086.4|1086.3|1085.7|32
1654878510000|2022-06-10 16:28:30|1086.3|1085.7|1086.9|1086.3|1087.1|1086.3|1086.3|1085.7|25
1654878520000|2022-06-10 16:28:40|1086.6|1086|1085.8|1085.2|1086.7|1086.1|1085.6|1084.9|45
1654878530000|2022-06-10 16:28:50|1086.6|1086|1087.7|1087.1|1087.7|1087.1|1086.6|1086|23
1654878540000|2022-06-10 16:29:00|1087.8|1087.2|1086.6|1086|1087.8|1087.2|1086.5|1085.7|11
1654878550000|2022-06-10 16:29:10|1086.8|1086.2|1086.7|1086.1|1087.2|1086.3|1086.7|1086|18
1654878560000|2022-06-10 16:29:20|1087|1086.4|1086.7|1086.1|1087.2|1086.5|1086.7|1086|6
1654878570000|2022-06-10 16:29:30|1086.5|1085.5|1086.7|1086.1|1086.9|1086.1|1086.3|1085.5|8
1654878580000|2022-06-10 16:29:40|1086.6|1086|1086.7|1086.1|1086.7|1086.1|1086.6|1086|3
1654878590000|2022-06-10 16:29:50|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.3|1085.7|24
1654878600000|2022-06-10 16:30:00|1086|1085.4|1086.7|1085.7|1086.7|1085.9|1086|1085.4|15
1654878610000|2022-06-10 16:30:10|1086.8|1085.8|1086.9|1086.3|1087.2|1086.6|1086.8|1085.8|9
1654878620000|2022-06-10 16:30:20|1086.8|1085.8|1086.4|1085.8|1086.8|1086.1|1086.4|1085.7|3
1654878630000|2022-06-10 16:30:30|1086.3|1085.7|1086|1085.4|1086.4|1085.8|1085.9|1085.3|15
1654878640000|2022-06-10 16:30:40|1085.9|1085.3|1085.9|1085.3|1086|1085.4|1085.8|1085.2|1
1654878650000|2022-06-10 16:30:50|1086|1085.4|1086.6|1086|1086.6|1086|1086|1085.4|4
1654878660000|2022-06-10 16:31:00|1086.9|1086.3|1086|1085.4|1087.4|1086.8|1086|1085.4|23
1654878670000|2022-06-10 16:31:10|1085.9|1085.3|1086.2|1085.6|1086.5|1085.7|1085.9|1085.3|15
1654878680000|2022-06-10 16:31:20|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|3
1654878690000|2022-06-10 16:31:30|||||||||3
1654878700000|2022-06-10 16:31:40|1086.4|1085.8|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|5
1654878710000|2022-06-10 16:31:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1654878720000|2022-06-10 16:32:00|1086.7|1085.7|1085.7|1085.1|1086.7|1085.8|1085.7|1085|9
1654878730000|2022-06-10 16:32:10|1085.4|1084.8|1085.9|1085.3|1086.2|1085.3|1085.4|1084.8|3
1654878740000|2022-06-10 16:32:20|1086.1|1085.1|1086|1085|1086.1|1085.1|1086|1085|0
1654878750000|2022-06-10 16:32:30|1085.7|1084.7|1085.3|1084.7|1085.7|1084.8|1085.3|1084.7|0
1654878760000|2022-06-10 16:32:40|1085.1|1084.3|1084.9|1084.3|1085.1|1084.4|1084.9|1084.1|20
1654878770000|2022-06-10 16:32:50|1084.8|1084.2|1084.8|1084.2|1084.9|1084.3|1084.8|1084.2|3
1654878780000|2022-06-10 16:33:00|1084.7|1084.1|1085|1084.4|1085|1084.4|1084.7|1084|20
1654878790000|2022-06-10 16:33:10|1084.7|1084.1|1084.7|1084.1|1085|1084.4|1084.7|1084.1|18
1654878800000|2022-06-10 16:33:20|1084.6|1084|1084.3|1083.7|1084.6|1084|1084.3|1083.7|3
1654878810000|2022-06-10 16:33:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|2
1654878830000|2022-06-10 16:33:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1654878840000|2022-06-10 16:34:00|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.8|1083.2|2
1654878850000|2022-06-10 16:34:10|1083.9|1083.3|1084.4|1083.4|1084.5|1083.9|1083.9|1083.3|4
1654878860000|2022-06-10 16:34:20|1084.2|1083.6|1084.4|1083.4|1084.5|1083.6|1084.2|1083.4|1
1654878870000|2022-06-10 16:34:30|1084.2|1083.6|1084.2|1083.6|1084.5|1083.6|1084.1|1083.4|4
1654878880000|2022-06-10 16:34:40|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654878890000|2022-06-10 16:34:50|1084.4|1083.4|1084.1|1083.5|1084.4|1083.6|1084.1|1083.4|10
1654878900000|2022-06-10 16:35:00|1084.2|1083.6|1084.3|1083.7|1084.4|1083.8|1084.2|1083.6|1
1654878910000|2022-06-10 16:35:10|||||||||10
1654878920000|2022-06-10 16:35:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|58
1654878930000|2022-06-10 16:35:30|1084.1|1083.5|1083.8|1083.2|1084.1|1083.5|1083.5|1082.9|4
1654878940000|2022-06-10 16:35:40|1084.2|1083.3|1083.9|1083.3|1084.2|1083.3|1083.9|1083.3|3
1654878950000|2022-06-10 16:35:50|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1
1654878960000|2022-06-10 16:36:00|1084.2|1083.2|1083.8|1083.2|1084.2|1083.2|1083.8|1083.2|1
1654878970000|2022-06-10 16:36:10|1083.7|1082.7|1083.3|1082.7|1083.7|1082.8|1083.2|1082.6|4
1654878980000|2022-06-10 16:36:20|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1082.8|1081.9|2
1654878990000|2022-06-10 16:36:30|1082.9|1082.3|1082.2|1081.2|1082.9|1082.3|1082|1081.2|25
1654879000000|2022-06-10 16:36:40|1082.1|1081.5|1082.5|1081.9|1082.5|1081.9|1082.1|1081.5|2
1654879010000|2022-06-10 16:36:50|1082.6|1082|1083.5|1082.5|1083.5|1082.7|1082.6|1082|3
1654879020000|2022-06-10 16:37:00|1083.3|1082.7|1083.2|1082.6|1083.5|1082.9|1083.2|1082.3|4
1654879030000|2022-06-10 16:37:10|||||||||8
1654879040000|2022-06-10 16:37:20|1083.3|1082.7|1083|1082.4|1083.5|1082.8|1083|1082.4|6
1654879050000|2022-06-10 16:37:30|1083.3|1082.7|1083.9|1083.3|1084.1|1083.3|1083.3|1082.7|17
1654879060000|2022-06-10 16:37:40|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1083.7|1082.9|1
1654879070000|2022-06-10 16:37:50|1083.9|1083.3|1084.2|1083.6|1084.2|1083.6|1083.9|1083.3|4
1654879080000|2022-06-10 16:38:00|1084.7|1083.7|1084.1|1083.1|1084.7|1083.9|1083.8|1083|26
1654879090000|2022-06-10 16:38:10|1083.9|1083.3|1083.5|1082.9|1084.1|1083.3|1083.5|1082.9|0
1654879110000|2022-06-10 16:38:30|1083.6|1083|1083.6|1083|1083.7|1083|1083.6|1082.7|1
1654879120000|2022-06-10 16:38:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1654879130000|2022-06-10 16:38:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|2
1654879140000|2022-06-10 16:39:00|||||||||2
1654879150000|2022-06-10 16:39:10|1084|1083|1084|1083|1084|1083.2|1083.8|1083|10
1654879160000|2022-06-10 16:39:20|1083.8|1083.2|1083.3|1082.7|1083.8|1083.2|1083.3|1082.7|52
1654879170000|2022-06-10 16:39:30|1083.2|1082.6|1082.8|1081.8|1083.2|1082.6|1082.8|1081.8|2
1654879180000|2022-06-10 16:39:40|1082.5|1081.9|1082.3|1081.3|1082.5|1081.9|1082.2|1081.3|2
1654879190000|2022-06-10 16:39:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1654879200000|2022-06-10 16:40:00|1082.3|1081.3|1082.3|1081.7|1082.3|1081.7|1082.2|1081.3|1
1654879210000|2022-06-10 16:40:10|1082|1081.4|1082.3|1081.7|1082.5|1081.7|1082|1081.4|4
1654879220000|2022-06-10 16:40:20|1082.4|1081.8|1082.7|1082.1|1082.7|1082.1|1082.4|1081.8|3
1654879230000|2022-06-10 16:40:30|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.6|1081.7|6
1654879240000|2022-06-10 16:40:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1654879250000|2022-06-10 16:40:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|19
1654879260000|2022-06-10 16:41:00|1082.6|1082|1082.7|1081.7|1082.7|1082.1|1082.5|1081.7|4
1654879270000|2022-06-10 16:41:10|1082.5|1081.5|1082.6|1081.6|1082.6|1081.8|1082|1081.4|9
1654879280000|2022-06-10 16:41:20|1082.5|1081.5|1082.6|1082|1082.7|1082.1|1082.4|1081.5|1
1654879290000|2022-06-10 16:41:30|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1654879300000|2022-06-10 16:41:40|1082.8|1082.2|1082.9|1082.3|1083.1|1082.5|1082.8|1082.2|5
1654879310000|2022-06-10 16:41:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|3
1654879320000|2022-06-10 16:42:00|1082.7|1082.1|1082.3|1081.7|1082.7|1082.1|1082.3|1081.7|4
1654879350000|2022-06-10 16:42:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|3
1654879360000|2022-06-10 16:42:40|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|3
1654879370000|2022-06-10 16:42:50|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1
1654879380000|2022-06-10 16:43:00|1082.2|1081.6|1082.6|1082|1082.6|1082|1082|1081.4|6
1654879390000|2022-06-10 16:43:10|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.5|1081.9|11
1654879400000|2022-06-10 16:43:20|1082.8|1082.2|1082.8|1082.2|1083|1082.2|1082.8|1082|4
1654879410000|2022-06-10 16:43:30|1082.5|1081.9|1082.2|1081.6|1082.5|1081.9|1082.2|1081.6|5
1654879420000|2022-06-10 16:43:40|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|3
1654879430000|2022-06-10 16:43:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1654879440000|2022-06-10 16:44:00|1082.3|1081.7|1082.4|1081.8|1082.4|1081.8|1082.3|1081.7|12
1654879460000|2022-06-10 16:44:20|||||||||2
1654879480000|2022-06-10 16:44:40|1082.3|1081.7|1081.8|1081.2|1082.3|1081.7|1081.8|1081.2|4
1654879490000|2022-06-10 16:44:50|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|3
1654879500000|2022-06-10 16:45:00|1082|1081.4|1082.6|1082|1082.6|1082|1082|1081.4|7
1654879510000|2022-06-10 16:45:10|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.7|1082.1|11
1654879520000|2022-06-10 16:45:20|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|7
1654879530000|2022-06-10 16:45:30|1082.7|1082.1|1082.8|1082.2|1083.1|1082.5|1082.7|1082.1|5
1654879540000|2022-06-10 16:45:40|1082.7|1082.1|1082.6|1082|1082.7|1082.1|1082.6|1082|3
1654879550000|2022-06-10 16:45:50|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|5
1654879560000|2022-06-10 16:46:00|1082.6|1082|1083|1082.4|1083|1082.4|1082.6|1082|4
1654879570000|2022-06-10 16:46:10|1083.1|1082.5|1083.2|1082.6|1083.2|1082.6|1083.1|1082.5|18
1654879580000|2022-06-10 16:46:20|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|2
1654879600000|2022-06-10 16:46:40|1083|1082|1082.5|1081.9|1083|1082|1082.5|1081.9|4
1654879610000|2022-06-10 16:46:50|1082.4|1081.8|1082.2|1081.6|1082.5|1081.8|1082.2|1081.5|1
1654879620000|2022-06-10 16:47:00|1082.1|1081.5|1081.8|1081.2|1082.1|1081.5|1081.8|1081.2|3
1654879630000|2022-06-10 16:47:10|1081.7|1081.1|1081.7|1081.1|1082.2|1081.4|1081.7|1081|17
1654879640000|2022-06-10 16:47:20|1082.2|1081.6|1082.7|1082.1|1083.1|1082.5|1082.2|1081.6|6
1654879650000|2022-06-10 16:47:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1654879670000|2022-06-10 16:47:50|1082.8|1082.2|1082.7|1082.1|1082.9|1082.2|1082.7|1081.9|5
1654879680000|2022-06-10 16:48:00|1082.6|1082|1082.1|1081.5|1082.6|1082|1081.8|1081|7
1654879690000|2022-06-10 16:48:10|1081.6|1081.1|1080.8|1080.2|1081.7|1081.1|1080.8|1080.2|12
1654879700000|2022-06-10 16:48:20|1080.9|1080.3|1081.2|1080.6|1081.2|1080.6|1080.9|1080.3|4
1654879710000|2022-06-10 16:48:30|1081.1|1080.5|1080.9|1080.3|1081.2|1080.6|1080.9|1080.3|5
1654879720000|2022-06-10 16:48:40|1080.8|1080.2|1080.5|1079.9|1080.8|1080.2|1080|1079.4|25
1654879730000|2022-06-10 16:48:50|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|1
1654879740000|2022-06-10 16:49:00|1079.7|1079.1|1079.4|1078.8|1079.8|1079.2|1079.4|1078.8|28
1654879750000|2022-06-10 16:49:10|1079.6|1078.6|1079.2|1078.6|1079.6|1078.7|1079.2|1078.5|28
1654879760000|2022-06-10 16:49:20|1079|1078.4|1078.7|1078.1|1079|1078.4|1078.7|1077.9|3
1654879770000|2022-06-10 16:49:30|1078.4|1077.8|1078|1077.4|1078.7|1078|1078|1077.4|39
1654879780000|2022-06-10 16:49:40|1078.3|1077.3|1078|1077.4|1078.3|1077.6|1078|1077.3|12
1654879790000|2022-06-10 16:49:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|14
1654879800000|2022-06-10 16:50:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077|10
1654879810000|2022-06-10 16:50:10|||||||||3
1654879820000|2022-06-10 16:50:20|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|11
1654879830000|2022-06-10 16:50:30|1078.1|1077.5|1078|1077.4|1078.2|1077.6|1077.9|1077.3|12
1654879840000|2022-06-10 16:50:40|1078.4|1077.8|1078.7|1078.1|1078.7|1078.1|1078.4|1077.8|9
1654879850000|2022-06-10 16:50:50|1078.9|1077.9|1078.7|1078.1|1078.9|1078.1|1078.7|1077.9|2
1654879860000|2022-06-10 16:51:00|1078.9|1078.3|1079.3|1078.7|1079.3|1078.7|1078.9|1078.3|2
1654879870000|2022-06-10 16:51:10|1079.2|1078.6|1079|1078.4|1079.3|1078.6|1079|1078.3|18
1654879880000|2022-06-10 16:51:20|1078.8|1078.2|1078.4|1077.8|1078.8|1078.2|1078.4|1077.8|3
1654879890000|2022-06-10 16:51:30|1078.5|1077.9|1078.8|1077.8|1078.8|1078.2|1078.5|1077.8|2
1654879900000|2022-06-10 16:51:40|1078.7|1078.2|1079|1078|1079|1078.2|1078.5|1077.9|19
1654879910000|2022-06-10 16:51:50|1079.3|1078.3|1079.3|1078.7|1079.3|1078.7|1079.2|1078.3|5
1654879920000|2022-06-10 16:52:00|1079.4|1078.8|1080.2|1079.2|1080.2|1079.2|1079.4|1078.8|11
1654879930000|2022-06-10 16:52:10|1080.1|1079.5|1080.7|1079.7|1080.7|1079.8|1080.1|1079.5|3
1654879940000|2022-06-10 16:52:20|1080|1080.1|1080|1079.4|1080.3|1080.1|1080|1079.2|10
1654879950000|2022-06-10 16:52:30|1079.8|1079.2|1080|1079|1080|1079.2|1079.8|1079|5
1654879960000|2022-06-10 16:52:40|1080.1|1079.1|1079.7|1079.1|1080.1|1079.3|1079.7|1079.1|6
1654879980000|2022-06-10 16:53:00|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|2
1654879990000|2022-06-10 16:53:10|1080|1079|1079.8|1079.2|1080|1079.2|1079.8|1079|8
1654880000000|2022-06-10 16:53:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1654880010000|2022-06-10 16:53:30|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|3
1654880020000|2022-06-10 16:53:40|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079|1078.4|3
1654880030000|2022-06-10 16:53:50|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|2
1654880040000|2022-06-10 16:54:00|||||||||1
1654880050000|2022-06-10 16:54:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1654880060000|2022-06-10 16:54:20|1079.3|1078.7|1079.1|1078.5|1079.3|1078.7|1079.1|1078.5|2
1654880070000|2022-06-10 16:54:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|21
1654880080000|2022-06-10 16:54:40|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|5
1654880100000|2022-06-10 16:55:00|1079|1078.4|1079.3|1078.7|1079.3|1078.7|1078.9|1078.2|4
1654880110000|2022-06-10 16:55:10|||||||||10
1654880120000|2022-06-10 16:55:20|1079.1|1078.5|1078.9|1078.3|1079.1|1078.5|1078.9|1078.3|3
1654880130000|2022-06-10 16:55:30|1079|1078.4|1079.2|1078.6|1079.3|1078.6|1079|1078.3|1
1654880140000|2022-06-10 16:55:40|1079.4|1078.4|1079.3|1078.7|1079.5|1078.7|1079.3|1078.4|4
1654880150000|2022-06-10 16:55:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|0
1654880160000|2022-06-10 16:56:00|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|3
1654880170000|2022-06-10 16:56:10|1080|1079|1080.4|1079.4|1080.4|1079.4|1079.8|1079|12
1654880180000|2022-06-10 16:56:20|1080.5|1079.8|1080.5|1079.5|1080.5|1079.8|1080.5|1079.5|1
1654880190000|2022-06-10 16:56:30|1080.6|1079.6|1080.7|1080.1|1080.7|1080.1|1080.4|1079.5|3
1654880200000|2022-06-10 16:56:40|1081.1|1080|1081.1|1080.1|1081.1|1080.3|1080.8|1080|3
1654880210000|2022-06-10 16:56:50|1080.9|1080.3|1081.1|1080.5|1081.2|1080.5|1080.9|1080.2|1
1654880220000|2022-06-10 16:57:00|1081.2|1080.6|1081.2|1080.6|1081.4|1080.8|1081.1|1080.3|3
1654880230000|2022-06-10 16:57:10|1081.3|1080.3|1081.4|1080.8|1081.5|1080.8|1081.2|1080.2|28
1654880240000|2022-06-10 16:57:20|1081.5|1080.5|1081.3|1080.7|1081.5|1080.8|1081.3|1080.5|5
1654880250000|2022-06-10 16:57:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|3
1654880260000|2022-06-10 16:57:40|1081.2|1080.2|1081.6|1081|1081.6|1081|1081.2|1080.2|5
1654880270000|2022-06-10 16:57:50|||||||||1
1654880280000|2022-06-10 16:58:00|1081.8|1081.2|1082.2|1081.6|1082.2|1081.6|1081.8|1081.2|28
1654880290000|2022-06-10 16:58:10|1082.3|1081.7|1082.1|1081.5|1082.3|1081.7|1082.1|1081.5|1
1654880300000|2022-06-10 16:58:20|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|1
1654880310000|2022-06-10 16:58:30|1082.2|1081.2|1082.2|1081.6|1082.2|1081.6|1082|1081.2|6
1654880320000|2022-06-10 16:58:40|1082|1081.2|1082|1081.4|1082|1081.4|1082|1081.2|5
1654880350000|2022-06-10 16:59:10|1081.8|1081.2|1081.5|1080.9|1081.8|1081.2|1081.5|1080.9|12
1654880370000|2022-06-10 16:59:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|3
1654880380000|2022-06-10 16:59:40|1081.9|1081.3|1081.6|1081|1082|1081.3|1081.6|1081|3
1654880390000|2022-06-10 16:59:50|1081.7|1080.7|1081.5|1080.5|1081.7|1080.7|1081.3|1080.5|17
1654880400000|2022-06-10 17:00:00|1081.3|1080.7|1081.3|1080.7|1081.5|1080.7|1081.3|1080.5|0
1654880410000|2022-06-10 17:00:10|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.3|1080.7|2
1654880420000|2022-06-10 17:00:20|1081.1|1080.5|1081.1|1080.5|1081.2|1080.5|1081.1|1080.2|2
1654880430000|2022-06-10 17:00:30|||||||||1
1654880440000|2022-06-10 17:00:40|1081|1080.4|1080.9|1080.3|1081|1080.4|1080.9|1080.3|1
1654880450000|2022-06-10 17:00:50|1080.8|1080.2|1080.7|1080.1|1080.8|1080.2|1080.5|1079.9|3
1654880460000|2022-06-10 17:01:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|5
1654880470000|2022-06-10 17:01:10|1080.9|1080.3|1081.1|1080.5|1081.2|1080.5|1080.9|1080.2|11
1654880480000|2022-06-10 17:01:20|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|107
1654880490000|2022-06-10 17:01:30|1080.6|1080|1080.6|1080|1080.7|1080.1|1080.6|1080|5
1654880500000|2022-06-10 17:01:40|1080.3|1079.7|1080.1|1079.1|1080.3|1079.7|1079.9|1079.1|5
1654880510000|2022-06-10 17:01:50|1080|1079|1079.9|1079.3|1080.1|1079.5|1079.8|1079|1
1654880520000|2022-06-10 17:02:00|1080|1079|1080.2|1079.2|1080.3|1079.6|1079.8|1079|1
1654880530000|2022-06-10 17:02:10|1080|1079.4|1079.9|1079.3|1080.5|1079.8|1079.9|1079.3|7
1654880540000|2022-06-10 17:02:20|1080.2|1079.2|1080.3|1079.7|1080.7|1080|1079.9|1079.2|3
1654880550000|2022-06-10 17:02:30|1080.7|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|1
1654880560000|2022-06-10 17:02:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|23
1654880570000|2022-06-10 17:02:50|1081.3|1080.3|1081.7|1080.7|1081.7|1080.7|1081.2|1080.3|3
1654880580000|2022-06-10 17:03:00|1081.4|1080.8|1081.7|1081.1|1081.7|1081.1|1081.3|1080.4|4
1654880590000|2022-06-10 17:03:10|1082.1|1081.5|1082|1081|1082.2|1081.5|1081.8|1081|14
1654880600000|2022-06-10 17:03:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1654880610000|2022-06-10 17:03:30|1082|1081|1082|1081|1082|1081|1082|1081|0
1654880620000|2022-06-10 17:03:40|1081.8|1081.2|1081.8|1081.2|1082|1081.2|1081.8|1081|1
1654880630000|2022-06-10 17:03:50|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|19
1654880640000|2022-06-10 17:04:00|1082.1|1081.5|1082.3|1081.7|1082.4|1081.8|1082.1|1081.5|38
1654880650000|2022-06-10 17:04:10|1082.1|1081.5|1081.9|1081.3|1082.1|1081.5|1081.9|1081|3
1654880660000|2022-06-10 17:04:20|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.5|2
1654880670000|2022-06-10 17:04:30|1082.2|1081.6|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|1
1654880680000|2022-06-10 17:04:40|1081.9|1081.1|1082|1081|1082.1|1081.3|1081.9|1081|5
1654880690000|2022-06-10 17:04:50|1081.8|1081.2|1081.8|1081.2|1082|1081.2|1081.8|1081|0
1654880700000|2022-06-10 17:05:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|3
1654880710000|2022-06-10 17:05:10|||||||||7
1654880720000|2022-06-10 17:05:20|1081.5|1080.9|1081.6|1081|1081.8|1081.1|1081.5|1080.8|35
1654880730000|2022-06-10 17:05:30|1081.5|1080.9|1082.1|1081.5|1082.1|1081.5|1081.5|1080.9|7
1654880740000|2022-06-10 17:05:40|1082.3|1081.7|1082.3|1081.3|1082.5|1081.8|1081.9|1081.3|5
1654880750000|2022-06-10 17:05:50|1081.9|1081.1|1081.7|1081.1|1081.9|1081.1|1081.7|1081.1|3
1654880760000|2022-06-10 17:06:00|1082|1081|1081.3|1080.7|1082.1|1081.1|1081.3|1080.7|9
1654880770000|2022-06-10 17:06:10|1081.5|1080.5|1081.3|1080.7|1081.5|1080.7|1081.3|1080.5|0
1654880780000|2022-06-10 17:06:20|1081.6|1081|1081.8|1080.8|1081.8|1081|1081.3|1080.7|3
1654880790000|2022-06-10 17:06:30|1081.6|1081|1082.1|1081.5|1082.3|1081.7|1081.6|1081|8
1654880800000|2022-06-10 17:06:40|1082.3|1081.3|1082.5|1081.9|1082.6|1082|1082.1|1081.3|2
1654880810000|2022-06-10 17:06:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1654880820000|2022-06-10 17:07:00|1082.5|1081.9|1083.1|1082.5|1083.1|1082.5|1082.5|1081.9|7
1654880830000|2022-06-10 17:07:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|9
1654880840000|2022-06-10 17:07:20|1083.4|1082.8|1083.4|1082.8|1083.5|1082.9|1083.3|1082.5|18
1654880850000|2022-06-10 17:07:30|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|0
1654880860000|2022-06-10 17:07:40|1083.6|1083|1083.4|1082.8|1083.6|1083|1083.4|1082.8|3
1654880870000|2022-06-10 17:07:50|1083.5|1082.5|1083.4|1082.8|1083.5|1082.8|1083.3|1082.5|0
1654880880000|2022-06-10 17:08:00|1083.3|1082.7|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|18
1654880890000|2022-06-10 17:08:10|||||||||3
1654880900000|2022-06-10 17:08:20|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1654880910000|2022-06-10 17:08:30|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|0
1654880920000|2022-06-10 17:08:40|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|1
1654880930000|2022-06-10 17:08:50|1083.6|1083|1083.9|1083.3|1083.9|1083.3|1083.5|1082.9|2
1654880940000|2022-06-10 17:09:00|1084|1083.4|1084.1|1083.5|1084.2|1083.5|1083.9|1083.1|3
1654880950000|2022-06-10 17:09:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|18
1654880960000|2022-06-10 17:09:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1654880980000|2022-06-10 17:09:40|||||||||1
1654881000000|2022-06-10 17:10:00|1084.3|1083.4|1083.9|1083.3|1084.3|1083.4|1083.9|1083.3|5
1654881010000|2022-06-10 17:10:10|1084.3|1083.4|1084|1083.4|1084.3|1083.4|1084|1083.4|1
1654881020000|2022-06-10 17:10:20|||||||||2
1654881040000|2022-06-10 17:10:40|1083.9|1083.3|1084.4|1083.8|1084.8|1084.2|1083.9|1083.3|7
1654881050000|2022-06-10 17:10:50|||||||||17
1654881060000|2022-06-10 17:11:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1654881070000|2022-06-10 17:11:10|1084.2|1083.6|1084.3|1083.3|1084.3|1083.6|1084.2|1083.3|9
1654881080000|2022-06-10 17:11:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1654881110000|2022-06-10 17:11:50|1084.3|1083.3|1084.1|1083.5|1084.3|1083.5|1084.1|1083.3|3
1654881130000|2022-06-10 17:12:10|1084|1083.4|1084.1|1083.5|1084.1|1083.5|1084|1083.4|1
1654881140000|2022-06-10 17:12:20|1084.5|1083.7|1084.6|1084|1084.6|1084|1084.3|1083.7|2
1654881150000|2022-06-10 17:12:30|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084.1|1083.3|5
1654881160000|2022-06-10 17:12:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.3|1
1654881170000|2022-06-10 17:12:50|||||||||1
1654881180000|2022-06-10 17:13:00|||||||||1
1654881190000|2022-06-10 17:13:10|1084.5|1083.9|1084.7|1084.1|1084.7|1084.1|1084.5|1083.9|16
1654881200000|2022-06-10 17:13:20|||||||||2
1654881210000|2022-06-10 17:13:30|1084.9|1084.3|1085.8|1084.8|1085.8|1085.1|1084.9|1084.3|6
1654881220000|2022-06-10 17:13:40|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|3
1654881230000|2022-06-10 17:13:50|||||||||1
1654881240000|2022-06-10 17:14:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1
1654881260000|2022-06-10 17:14:20|1085.5|1084.9|1085.8|1085.2|1085.8|1085.2|1085.5|1084.9|0
1654881270000|2022-06-10 17:14:30|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|3
1654881280000|2022-06-10 17:14:40|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1
1654881290000|2022-06-10 17:14:50|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|5
1654881300000|2022-06-10 17:15:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|1
1654881310000|2022-06-10 17:15:10|||||||||8
1654881320000|2022-06-10 17:15:20|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|7
1654881330000|2022-06-10 17:15:30|1085.4|1084.8|1085.3|1084.7|1085.6|1084.8|1085.3|1084.6|4
1654881340000|2022-06-10 17:15:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1654881350000|2022-06-10 17:15:50|1085|1084.4|1084.5|1083.9|1085|1084.4|1084.5|1083.9|3
1654881360000|2022-06-10 17:16:00|1084.4|1083.8|1084.5|1083.9|1084.6|1084|1084.3|1083.5|9
1654881370000|2022-06-10 17:16:10|1084.7|1083.7|1084.9|1084.3|1084.9|1084.3|1084.4|1083.7|23
1654881380000|2022-06-10 17:16:20|1085.1|1084.1|1084.9|1083.9|1085.1|1084.4|1084.9|1083.9|0
1654881390000|2022-06-10 17:16:30|1084.5|1083.7|1084.8|1083.8|1084.8|1083.8|1084.5|1083.7|0
1654881400000|2022-06-10 17:16:40|1084.6|1084|1084.3|1083.7|1084.6|1084|1084.3|1083.7|5
1654881410000|2022-06-10 17:16:50|1084.5|1083.9|1085.3|1084.7|1085.3|1084.7|1084.5|1083.9|6
1654881420000|2022-06-10 17:17:00|1085.4|1084.8|1086|1085|1086.1|1085.2|1085.3|1084.5|12
1654881430000|2022-06-10 17:17:10|1085.9|1085.3|1085.8|1085.2|1085.9|1085.3|1085.7|1084.8|7
1654881440000|2022-06-10 17:17:20|1086|1085|1086|1085|1086|1085|1086|1085|10
1654881460000|2022-06-10 17:17:40|1086.1|1085.1|1085.9|1084.9|1086.1|1085.4|1085.9|1084.9|998
1654881470000|2022-06-10 17:17:50|1085.7|1085.1|1086|1085.4|1086|1085.4|1085.7|1085.1|6
1654881480000|2022-06-10 17:18:00|1086.1|1085.5|1087|1086.4|1087.2|1086.6|1086.1|1085.5|11
1654881490000|2022-06-10 17:18:10|1087.4|1086.2|1086.5|1085.9|1087.4|1086.4|1086.5|1085.9|25
1654881500000|2022-06-10 17:18:20|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|2
1654881510000|2022-06-10 17:18:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|3
1654881530000|2022-06-10 17:18:50|1086.5|1085.9|1086.1|1085.5|1086.5|1085.9|1086.1|1085.5|82
1654881540000|2022-06-10 17:19:00|1086|1085.4|1085.4|1084.8|1086|1085.4|1085.4|1084.8|25
1654881550000|2022-06-10 17:19:10|1085.2|1084.6|1085.3|1084.3|1085.8|1085.2|1085.1|1084.3|490
1654881560000|2022-06-10 17:19:20|1085.4|1084.7|1085.6|1085|1085.7|1085.1|1085.4|1084.7|3
1654881570000|2022-06-10 17:19:30|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1654881580000|2022-06-10 17:19:40|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1
1654881590000|2022-06-10 17:19:50|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.2|1084.6|1
1654881600000|2022-06-10 17:20:00|1085.9|1085.3|1086.4|1085.4|1086.4|1085.7|1085.7|1084.9|5
1654881610000|2022-06-10 17:20:10|1086.3|1085.7|1086.5|1085.9|1086.7|1085.9|1086.3|1085.7|1
1654881620000|2022-06-10 17:20:20|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|1
1654881630000|2022-06-10 17:20:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1085.9|1085.1|3
1654881640000|2022-06-10 17:20:40|1086.3|1085.7|1086.2|1085.6|1086.4|1085.7|1086.2|1085.4|5
1654881650000|2022-06-10 17:20:50|1086.1|1085.5|1085.9|1084.9|1086.1|1085.5|1085.9|1084.9|2
1654881660000|2022-06-10 17:21:00|1085.8|1085.2|1085.1|1084.5|1085.9|1085.2|1085.1|1084.5|1
1654881670000|2022-06-10 17:21:10|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|7
1654881680000|2022-06-10 17:21:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1654881690000|2022-06-10 17:21:30|1085.1|1084.5|1085.2|1084.6|1085.4|1084.6|1084.8|1084.2|2
1654881700000|2022-06-10 17:21:40|1085.7|1084.7|1085.4|1084.4|1085.7|1084.9|1085.3|1084.4|5
1654881710000|2022-06-10 17:21:50|1085.7|1084.7|1085.4|1084.4|1085.7|1084.8|1085.4|1084.4|1
1654881720000|2022-06-10 17:22:00|||||||||10
1654881740000|2022-06-10 17:22:20|1085.3|1084.3|1085|1084.4|1085.3|1084.5|1085|1084.3|0
1654881750000|2022-06-10 17:22:30|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|0
1654881760000|2022-06-10 17:22:40|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.7|1084.1|3
1654881770000|2022-06-10 17:22:50|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1654881780000|2022-06-10 17:23:00|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|3
1654881790000|2022-06-10 17:23:10|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|8
1654881810000|2022-06-10 17:23:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|1
1654881820000|2022-06-10 17:23:40|1085|1084.4|1085.4|1084.4|1085.4|1084.7|1085|1084.4|5
1654881830000|2022-06-10 17:23:50|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|0
1654881840000|2022-06-10 17:24:00|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|1
1654881880000|2022-06-10 17:24:40|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.7|1084.1|7
1654881890000|2022-06-10 17:24:50|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|2
1654881900000|2022-06-10 17:25:00|1084.5|1083.9|1084.7|1084.1|1084.7|1084.1|1084.5|1083.9|3
1654881910000|2022-06-10 17:25:10|1084.6|1084|1084.3|1083.7|1084.6|1084|1084.3|1083.7|9
1654881920000|2022-06-10 17:25:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|2
1654881930000|2022-06-10 17:25:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1654881940000|2022-06-10 17:25:40|1084|1083.4|1084|1083.4|1084.2|1083.4|1084|1083.2|1
1654881950000|2022-06-10 17:25:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1
1654881960000|2022-06-10 17:26:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1654881970000|2022-06-10 17:26:10|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|5
1654881980000|2022-06-10 17:26:20|1083.5||1083.5||1083.5||1083.5||2
1654881990000|2022-06-10 17:26:30|||||||||3
1654882010000|2022-06-10 17:26:50|1083.4|1082.8|1083.7|1083.1|1083.8|1083.2|1083.2|1082.6|13
1654882020000|2022-06-10 17:27:00|1083.8|1083.2|1083.6|1083|1084.2|1083.4|1083.6|1083|3
1654882030000|2022-06-10 17:27:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.6|1083|2
1654882040000|2022-06-10 17:27:20|1083.6|1083|1083.5|1082.9|1083.8|1083|1083.5|1082.7|0
1654882050000|2022-06-10 17:27:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|2
1654882060000|2022-06-10 17:27:40|1083.7|1082.7|1083.5|1082.9|1083.7|1082.9|1083.4|1082.7|7
1654882070000|2022-06-10 17:27:50|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083.2|1082.6|6
1654882080000|2022-06-10 17:28:00|1083.9|1083.2|1083.9|1082.9|1084.2|1083.4|1083.8|1082.8|4
1654882090000|2022-06-10 17:28:10|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|1
1654882100000|2022-06-10 17:28:20|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|0
1654882110000|2022-06-10 17:28:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1654882120000|2022-06-10 17:28:40|1083.9|1083.3|1083.5|1082.9|1083.9|1083.3|1083.5|1082.9|5
1654882130000|2022-06-10 17:28:50|||||||||5
1654882140000|2022-06-10 17:29:00|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|7
1654882150000|2022-06-10 17:29:10|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.2|1082.6|6
1654882160000|2022-06-10 17:29:20|1083.6|1083|1084|1083.4|1084.1|1083.5|1083.6|1083|17
1654882170000|2022-06-10 17:29:30|1084.3|1083.3|1083.9|1083.3|1084.4|1083.8|1083.9|1083|8
1654882180000|2022-06-10 17:29:40|1084|1083.4|1083.3|1082.7|1084|1083.4|1083.3|1082.7|7
1654882190000|2022-06-10 17:29:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|6
1654882200000|2022-06-10 17:30:00|1083.6|1083|1083.8|1083.2|1083.8|1083.2|1083.6|1082.8|7
1654882210000|2022-06-10 17:30:10|1083.9|1083.3|1083.3|1082.7|1083.9|1083.3|1083.3|1082.7|8
1654882220000|2022-06-10 17:30:20|1083.4|1082.8|1083.6|1083|1083.7|1083.1|1083.4|1082.8|110
1654882230000|2022-06-10 17:30:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1654882240000|2022-06-10 17:30:40|||||||||1
1654882250000|2022-06-10 17:30:50|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|4
1654882260000|2022-06-10 17:31:00|1083.4|1082.8|1083|1082.4|1083.4|1082.8|1082.7|1082.1|10
1654882270000|2022-06-10 17:31:10|1083.1|1082.5|1083.1|1082.5|1083.2|1082.6|1083|1082.4|10
1654882280000|2022-06-10 17:31:20|1083|1082.4|1083|1082.4|1083.1|1082.5|1083|1082.4|1
1654882290000|2022-06-10 17:31:30|1083.4|1082.6|1083.2|1082.6|1083.4|1082.6|1083.2|1082.6|4
1654882300000|2022-06-10 17:31:40|1083.4|1082.4|1083.8|1083.2|1083.8|1083.2|1083.4|1082.4|2
1654882310000|2022-06-10 17:31:50|1083.7|1083.1|1084|1083.4|1084|1083.4|1083.7|1083.1|1
1654882320000|2022-06-10 17:32:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|5
1654882330000|2022-06-10 17:32:10|||||||||1
1654882340000|2022-06-10 17:32:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1654882350000|2022-06-10 17:32:30|1083.4|1082.8|1082.8|1082.2|1083.5|1082.9|1082.8|1082.2|2
1654882360000|2022-06-10 17:32:40|1082.6|1082|1083.2|1082.6|1083.2|1082.6|1082.6|1082|5
1654882370000|2022-06-10 17:32:50|1083.1|1082.5|1083.2|1082.6|1083.2|1082.6|1083.1|1082.5|2
1654882380000|2022-06-10 17:33:00|1083.1|1082.5|1083.3|1082.7|1083.3|1082.7|1083|1082.3|2
1654882390000|2022-06-10 17:33:10|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|3
1654882400000|2022-06-10 17:33:20|1083.2|1082.6|1083.4|1082.4|1083.4|1082.7|1083.2|1082.4|2
1654882410000|2022-06-10 17:33:30|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|2
1654882420000|2022-06-10 17:33:40|1082.9|1082.3|1082.7|1082.1|1083|1082.3|1082.7|1082|0
1654882430000|2022-06-10 17:33:50|1082.9|1081.9|1082.6|1082|1082.9|1082.1|1082.6|1081.9|0
1654882440000|2022-06-10 17:34:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|3
1654882460000|2022-06-10 17:34:20|1082.4|1081.8|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|5
1654882470000|2022-06-10 17:34:30|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|3
1654882480000|2022-06-10 17:34:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.3|1081.7|7
1654882490000|2022-06-10 17:34:50|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.6|1082|9
1654882500000|2022-06-10 17:35:00|||||||||1
1654882510000|2022-06-10 17:35:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|1
1654882520000|2022-06-10 17:35:20|1082.7|1082|1083|1082|1083|1082.3|1082.7|1082|4
1654882530000|2022-06-10 17:35:30|1083.1|1082.1|1083|1082.4|1083.1|1082.4|1083|1082.1|2
1654882540000|2022-06-10 17:35:40|||||||||2
1654882550000|2022-06-10 17:35:50|1082.8|1082.2|1083.2|1082.2|1083.2|1082.4|1082.8|1082.2|1
1654882560000|2022-06-10 17:36:00|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|3
1654882590000|2022-06-10 17:36:30|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|3
1654882600000|2022-06-10 17:36:40|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.3|1081.7|3
1654882610000|2022-06-10 17:36:50|1082.5|1081.9|1082.5|1081.9|1082.8|1082.1|1082.4|1081.8|5
1654882620000|2022-06-10 17:37:00|1082.3|1081.7|1082.7|1082.1|1082.7|1082.1|1082.3|1081.7|1
1654882640000|2022-06-10 17:37:20|1082.8|1082.2|1083.3|1082.7|1083.3|1082.7|1082.8|1082.2|4
1654882650000|2022-06-10 17:37:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1654882660000|2022-06-10 17:37:40|||||||||4
1654882670000|2022-06-10 17:37:50|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1
1654882680000|2022-06-10 17:38:00|1083.2|1082.6|1083.9|1083.3|1084|1083.3|1083.1|1082.5|24
1654882690000|2022-06-10 17:38:10|1083.8|1083.2|1083.1|1082.5|1083.8|1083.2|1083.1|1082.5|7
1654882700000|2022-06-10 17:38:20|1083.2|1082.6|1083.4|1082.4|1083.4|1082.6|1083.2|1082.4|3
1654882710000|2022-06-10 17:38:30|1083.2|1082.8|1083.2|1082.6|1083.5|1082.9|1083.2|1082.5|0
1654882730000|2022-06-10 17:38:50|||||||||2
1654882740000|2022-06-10 17:39:00|1083.1|1082.5|1083.8|1082.8|1083.8|1082.9|1083|1082.3|1
1654882750000|2022-06-10 17:39:10|1083.6|1082.6|1083.5|1082.5|1083.7|1083.1|1083.4|1082.5|2
1654882760000|2022-06-10 17:39:20|1083.4|1082.4|1082.6|1082|1083.4|1082.6|1082.5|1081.9|7
1654882770000|2022-06-10 17:39:30|1082.7|1082.1|1082.4|1081.8|1082.7|1082.1|1082.4|1081.7|11
1654882780000|2022-06-10 17:39:40|1082.3|1081.7|1082|1081.4|1082.3|1081.7|1081.8|1081.2|17
1654882790000|2022-06-10 17:39:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|3
1654882800000|2022-06-10 17:40:00|1081.9|1081.3|1082|1081.4|1082.3|1081.4|1081.9|1081.2|13
1654882810000|2022-06-10 17:40:10|1083|1082|1083|1082.4|1083|1082.4|1082.7|1082|8
1654882830000|2022-06-10 17:40:30|1082.7|1082.1|1083|1082.4|1083|1082.4|1082.7|1082.1|4
1654882840000|2022-06-10 17:40:40|1083.1|1082.5|1082.7|1082.1|1083.1|1082.5|1082.5|1081.9|2
1654882850000|2022-06-10 17:40:50|1082.9|1081.9|1082.8|1082.2|1082.9|1082.2|1082.7|1081.9|20
1654882860000|2022-06-10 17:41:00|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1654882870000|2022-06-10 17:41:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|5
1654882880000|2022-06-10 17:41:20|1082.8|1081.8|1082.7|1082.1|1082.9|1082.1|1082.7|1081.8|6
1654882900000|2022-06-10 17:41:40|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|2
1654882910000|2022-06-10 17:41:50|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1
1654882920000|2022-06-10 17:42:00|1082|1081.4|1082.6|1082|1082.6|1082|1082|1081.4|6
1654882930000|2022-06-10 17:42:10|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|1
1654882950000|2022-06-10 17:42:30|1082.2|1081.6|1082.1|1081.5|1082.4|1081.6|1082.1|1081.4|2
1654882960000|2022-06-10 17:42:40|1082.3|1081.7|1082.5|1081.9|1082.5|1081.9|1082.3|1081.7|3
1654882970000|2022-06-10 17:42:50|1082.6|1081.6|1082.5|1081.9|1082.6|1081.9|1082.5|1081.6|2
1654882980000|2022-06-10 17:43:00|||||||||1
1654882990000|2022-06-10 17:43:10|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|7
1654883000000|2022-06-10 17:43:20|1082.4|1081.4|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|0
1654883010000|2022-06-10 17:43:30|||||||||20
1654883020000|2022-06-10 17:43:40|1082.4|1081.4|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|3
1654883030000|2022-06-10 17:43:50|1082.1|1081.5|1082|1081.4|1082.2|1081.6|1081.7|1081|8
1654883040000|2022-06-10 17:44:00|1081.9|1081.3|1082|1081.4|1082|1081.4|1081.7|1081.1|4
1654883050000|2022-06-10 17:44:10|1081.7|1081.1|1082|1081.4|1082|1081.4|1081.6|1080.9|3
1654883060000|2022-06-10 17:44:20|||||||||3
1654883070000|2022-06-10 17:44:30|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1082|1081.4|0
1654883080000|2022-06-10 17:44:40|1082.1|1081.5|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|4
1654883090000|2022-06-10 17:44:50|1082.2|1081.6|1082.6|1082|1082.6|1082|1082.2|1081.6|8
1654883100000|2022-06-10 17:45:00|1082.5|1081.9|1082.1|1081.5|1082.5|1081.9|1082.1|1081.5|3
1654883110000|2022-06-10 17:45:10|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|2
1654883120000|2022-06-10 17:45:20|1082|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.2|2
1654883130000|2022-06-10 17:45:30|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|2
1654883140000|2022-06-10 17:45:40|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.5|1080.9|4
1654883160000|2022-06-10 17:46:00|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.6|1081|3
1654883170000|2022-06-10 17:46:10|1081.6|1081|1081.6|1081|1081.6|1081|1081.5|1080.9|18
1654883180000|2022-06-10 17:46:20|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1654883190000|2022-06-10 17:46:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|2
1654883200000|2022-06-10 17:46:40|1081.5|1080.9|1082.2|1081.6|1082.2|1081.6|1081.5|1080.9|3
1654883210000|2022-06-10 17:46:50|1082.3|1081.7|1083|1082.4|1083|1082.4|1082.3|1081.7|9
1654883220000|2022-06-10 17:47:00|1083.2|1082.6|1082.9|1082.3|1083.3|1082.7|1082.9|1082.3|16
1654883230000|2022-06-10 17:47:10|1083|1082.4|1083.3|1082.7|1083.4|1082.7|1083|1082.3|2
1654883240000|2022-06-10 17:47:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|2
1654883250000|2022-06-10 17:47:30|1083.7|1083.1|1083.6|1083|1083.9|1083.3|1083.5|1082.9|2
1654883260000|2022-06-10 17:47:40|1083.7|1082.7|1083.9|1083.3|1083.9|1083.3|1083.5|1082.7|2
1654883270000|2022-06-10 17:47:50|1083.8|1083.2|1083.5|1082.9|1083.8|1083.2|1083.5|1082.9|2
1654883280000|2022-06-10 17:48:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1654883290000|2022-06-10 17:48:10|1083.5|1082.5|1083.2|1082.6|1083.6|1082.6|1083.2|1082.4|2
1654883310000|2022-06-10 17:48:30|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1
1654883320000|2022-06-10 17:48:40|1083.4|1082.8|1083.5|1082.9|1083.7|1082.9|1083.4|1082.7|5
1654883330000|2022-06-10 17:48:50|1083.6|1083|1083.7|1083.1|1083.8|1083.2|1083.6|1083|7
1654883340000|2022-06-10 17:49:00|||||||||33
1654883360000|2022-06-10 17:49:20|1083.5|1082.9|1083.2|1082.6|1083.5|1082.9|1083.2|1082.6|1
1654883370000|2022-06-10 17:49:30|1083.3|1082.3|1082.8|1082.2|1083.3|1082.4|1082.8|1082.2|2
1654883380000|2022-06-10 17:49:40|||||||||2
1654883390000|2022-06-10 17:49:50|1082.9|1082.3|1082.7|1082.1|1083|1082.4|1082.7|1082.1|4
1654883400000|2022-06-10 17:50:00|||||||||3
1654883410000|2022-06-10 17:50:10|1082.5|1081.9|1082.6|1081.6|1082.6|1081.9|1082.5|1081.6|4
1654883420000|2022-06-10 17:50:20|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|0
1654883430000|2022-06-10 17:50:30|1081.7|1081.1|1081.5|1080.9|1082|1081.4|1081.5|1080.9|10
1654883440000|2022-06-10 17:50:40|1081.6|1081|1082|1081.4|1082|1081.4|1081.6|1081|5
1654883450000|2022-06-10 17:50:50|1082.1|1081.1|1082.1|1081.1|1082.1|1081.4|1082|1081.1|2
1654883460000|2022-06-10 17:51:00|1082|1081.4|1081.7|1081.1|1082|1081.4|1081.7|1081.1|3
1654883470000|2022-06-10 17:51:10|1082|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.2|7
1654883480000|2022-06-10 17:51:20|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1082.2|1081.3|3
1654883490000|2022-06-10 17:51:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1654883500000|2022-06-10 17:51:40|1082.3|1081.3|1082|1081.4|1082.3|1081.4|1082|1081.3|35
1654883510000|2022-06-10 17:51:50|||||||||1
1654883520000|2022-06-10 17:52:00|1082.2|1081.6|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|1
1654883530000|2022-06-10 17:52:10|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|2
1654883540000|2022-06-10 17:52:20|1082|1081.4|1081.8|1081.2|1082.1|1081.4|1081.8|1081|2
1654883550000|2022-06-10 17:52:30|1081.7|1081.1|1081.9|1080.9|1081.9|1081.1|1081.5|1080.9|4
1654883560000|2022-06-10 17:52:40|1081.7|1081.1|1081.9|1080.9|1081.9|1081.1|1081.7|1080.9|0
1654883570000|2022-06-10 17:52:50|||||||||2
1654883580000|2022-06-10 17:53:00|1081.8|1081.2|1082|1081.4|1082.2|1081.4|1081.8|1081.2|0
1654883600000|2022-06-10 17:53:20|1081.9|1081.3|1081.7|1081.1|1081.9|1081.3|1081.7|1081.1|1211
1654883610000|2022-06-10 17:53:30|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.3|1080.7|7
1654883620000|2022-06-10 17:53:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|11
1654883630000|2022-06-10 17:53:50|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.7|1081.1|3
1654883640000|2022-06-10 17:54:00|1081.7|1081.1|1081.7|1081.1|1081.8|1081.2|1081.6|1081|7
1654883660000|2022-06-10 17:54:20|||||||||51
1654883670000|2022-06-10 17:54:30|||||||||1
1654883680000|2022-06-10 17:54:40|1081.4|1080.8|1081.5|1080.9|1081.6|1081|1081.4|1080.8|9
1654883690000|2022-06-10 17:54:50|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.4|1080.8|0
1654883700000|2022-06-10 17:55:00|1081.5|1080.9|1081.6|1081|1081.6|1081|1081.5|1080.9|3
1654883710000|2022-06-10 17:55:10|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|3
1654883720000|2022-06-10 17:55:20|1081.7|1081.1|1081.3|1080.7|1081.7|1081.1|1081.3|1080.7|3
1654883730000|2022-06-10 17:55:30|1081.4|1080.8|1081.9|1081.3|1081.9|1081.3|1081.4|1080.8|1
1654883740000|2022-06-10 17:55:40|1081.8|1081.2|1081.6|1081|1082.1|1081.2|1081.6|1080.9|4
1654883750000|2022-06-10 17:55:50|1081.5|1080.9|1081.1|1080.5|1081.5|1080.9|1081.1|1080.5|4
1654883780000|2022-06-10 17:56:20|1081.2|1080.6|1081.1|1080.5|1081.2|1080.6|1081.1|1080.5|3
1654883790000|2022-06-10 17:56:30|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1654883800000|2022-06-10 17:56:40|1081.1|1080.5|1081.1|1080.5|1081.3|1080.5|1080.9|1080.2|1
1654883810000|2022-06-10 17:56:50|1081.3|1080.3|1081|1080|1081.3|1080.4|1080.9|1080|3
1654883820000|2022-06-10 17:57:00|1080.6|1080.3|1080.9|1080.3|1081.1|1080.3|1080.6|1080|0
1654883830000|2022-06-10 17:57:10|1081.1|1080.1|1080.4|1079.8|1081.1|1080.1|1080.4|1079.8|1
1654883840000|2022-06-10 17:57:20|1080.3|1079.7|1080.3|1079.7|1080.4|1079.8|1080.2|1079.6|10
1654883850000|2022-06-10 17:57:30|1080|1079.4|1080.4|1079.8|1080.7|1080|1079.9|1079.3|11
1654883860000|2022-06-10 17:57:40|1080.6|1079.6|1080.2|1079.6|1080.6|1079.6|1080.1|1079.5|104
1654883870000|2022-06-10 17:57:50|1080.1|1079.5|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|8
1654883880000|2022-06-10 17:58:00|1079.7|1079.1|1080.1|1079.5|1080.1|1079.5|1079.6|1079|8
1654883890000|2022-06-10 17:58:10|1080.2|1079.1|1079.8|1079.2|1080.2|1079.2|1079.6|1079|5
1654883900000|2022-06-10 17:58:20|1079.9|1079.3|1079.6|1079|1079.9|1079.3|1079.3|1078.7|5
1654883910000|2022-06-10 17:58:30|1079.9|1078.9|1079.6|1079|1079.9|1079|1079.6|1078.9|4
1654883920000|2022-06-10 17:58:40|1079.7|1078.7|1079.2|1078.6|1079.7|1078.8|1079.2|1078.6|0
1654883930000|2022-06-10 17:58:50|1079.5|1078.5|1079.6|1078.6|1079.7|1078.7|1079.3|1078.5|0
1654883940000|2022-06-10 17:59:00|1079.3|1078.7|1079.3|1078.7|1079.5|1078.9|1079.3|1078.7|9
1654883950000|2022-06-10 17:59:10|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|9
1654883960000|2022-06-10 17:59:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.4|1078.8|5
1654883970000|2022-06-10 17:59:30|1079.4|1078.6|1079.3|1078.7|1079.4|1078.8|1079.3|1078.6|3
1654883980000|2022-06-10 17:59:40|1079.6|1078.6|1079.8|1078.8|1079.8|1079|1079.6|1078.6|1
1654883990000|2022-06-10 17:59:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|37
1654884000000|2022-06-10 18:00:00|1079.8|1079.2|1080.8|1080.2|1080.8|1080.2|1079.7|1079.1|22
1654884010000|2022-06-10 18:00:10|1080.7|1080.1|1080|1079.4|1081|1080.1|1080|1079.4|38
1654884020000|2022-06-10 18:00:20|1079.9|1079.3|1079.6|1079|1080.2|1079.5|1079.5|1078.9|30
1654884030000|2022-06-10 18:00:30|1079.3|1078.7|1079.7|1078.7|1079.7|1079|1079.2|1078.6|26
1654884040000|2022-06-10 18:00:40|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|27
1654884050000|2022-06-10 18:00:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|682
1654884060000|2022-06-10 18:01:00|1079.3|1078.7|1079.1|1078.5|1079.3|1078.7|1078.9|1078.3|16
1654884070000|2022-06-10 18:01:10|||||||||35
1654884080000|2022-06-10 18:01:20|1079|1078.4|1078.7|1078.1|1079|1078.4|1078.5|1077.9|84
1654884090000|2022-06-10 18:01:30|1078.6|1078|1078.9|1078.3|1079|1078.3|1078.6|1078|30
1654884100000|2022-06-10 18:01:40|||||||||21
1654884110000|2022-06-10 18:01:50|1079|1078.4|1078.9|1078.3|1079.1|1078.5|1078.9|1078.3|33
1654884120000|2022-06-10 18:02:00|||||||||8
1654884130000|2022-06-10 18:02:10|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|41
1654884140000|2022-06-10 18:02:20|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|10
1654884150000|2022-06-10 18:02:30|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.4|37
1654884160000|2022-06-10 18:02:40|1079.3|1078.7|1079.6|1078.6|1079.6|1078.8|1079.1|1078.5|20
1654884170000|2022-06-10 18:02:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|307
1654884180000|2022-06-10 18:03:00|1079.5|1078.9|1079.8|1079.2|1079.8|1079.2|1079.5|1078.9|27
1654884190000|2022-06-10 18:03:10|1079.7|1079.1|1080|1079|1080.1|1079.1|1079.6|1079|35
1654884200000|2022-06-10 18:03:20|1080.1|1079.1|1080.1|1079.5|1080.1|1079.5|1079.9|1079|24
1654884210000|2022-06-10 18:03:30|1080.2|1079.6|1080.1|1079.5|1080.2|1079.6|1080.1|1079.5|549
1654884220000|2022-06-10 18:03:40|1080|1079.4|1080.3|1079.7|1080.4|1079.8|1080|1079.4|21
1654884230000|2022-06-10 18:03:50|1080.4|1079.8|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|46
1654884240000|2022-06-10 18:04:00|1080.6|1080|1080.6|1080|1080.8|1080.1|1080.6|1079.8|10
1654884250000|2022-06-10 18:04:10|||||||||122
1654884260000|2022-06-10 18:04:20|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.5|1079.9|255
1654884270000|2022-06-10 18:04:30|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|25
1654884280000|2022-06-10 18:04:40|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|12
1654884290000|2022-06-10 18:04:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|35
1654884300000|2022-06-10 18:05:00|||||||||23
1654884310000|2022-06-10 18:05:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|22
1654884320000|2022-06-10 18:05:20|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|174
1654884330000|2022-06-10 18:05:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|30
1654884340000|2022-06-10 18:05:40|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|58
1654884350000|2022-06-10 18:05:50|1079.9|1079.3|1080.1|1079.5|1080.3|1079.7|1079.9|1079.3|18
1654884360000|2022-06-10 18:06:00|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.4|56
1654884370000|2022-06-10 18:06:10|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|24
1654884380000|2022-06-10 18:06:20|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080|1079.4|26
1654884390000|2022-06-10 18:06:30|1080.2|1079.6|1080.8|1080.2|1080.8|1080.2|1080.2|1079.6|57
1654884400000|2022-06-10 18:06:40|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|18
1654884410000|2022-06-10 18:06:50|1081|1080.4|1080.9|1080.3|1081.1|1080.5|1080.9|1080.3|32
1654884420000|2022-06-10 18:07:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|52
1654884430000|2022-06-10 18:07:10|||||||||38
1654884440000|2022-06-10 18:07:20|||||||||36
1654884450000|2022-06-10 18:07:30|1080.7|1080.1|1081.1|1080.5|1081.3|1080.7|1080.6|1080|46
1654884460000|2022-06-10 18:07:40|1081.4|1080.4|1081.1|1080.5|1081.4|1080.6|1081.1|1080.4|24
1654884470000|2022-06-10 18:07:50|||||||||47
1654884480000|2022-06-10 18:08:00|1080.9|1080.3|1081.5|1080.9|1081.6|1081|1080.9|1080.1|51
1654884490000|2022-06-10 18:08:10|1081.9|1081|1081.1|1080.5|1081.9|1081|1081.1|1080.5|12
1654884500000|2022-06-10 18:08:20|1080.9|1080.3|1081.1|1080.1|1081.1|1080.3|1080.9|1080.1|58
1654884510000|2022-06-10 18:08:30|1081|1080.4|1081.1|1080.1|1081.2|1080.5|1081|1080.1|22
1654884520000|2022-06-10 18:08:40|1081|1080.4|1080.8|1080.2|1081.1|1080.5|1080.8|1080.2|25
1654884530000|2022-06-10 18:08:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|43
1654884540000|2022-06-10 18:09:00|1080.9|1079.9|1080.6|1080|1080.9|1080|1080.6|1079.9|24
1654884550000|2022-06-10 18:09:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|23
1654884560000|2022-06-10 18:09:20|1080.7|1079.7|1080.9|1079.9|1080.9|1080.1|1080.7|1079.7|55
1654884570000|2022-06-10 18:09:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|10
1654884580000|2022-06-10 18:09:40|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|32
1654884590000|2022-06-10 18:09:50|1080.3|1079.7|1079.7|1079.1|1080.3|1079.7|1079.7|1079.1|37
1654884600000|2022-06-10 18:10:00|1079.4|1078.8|1079.6|1078.6|1079.7|1079|1079.4|1078.6|54
1654884610000|2022-06-10 18:10:10|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.2|1078.6|26
1654884620000|2022-06-10 18:10:20|1079.4|1078.8|1079.1|1078.5|1079.4|1078.8|1079.1|1078.5|41
1654884630000|2022-06-10 18:10:30|1079|1078.4|1079.6|1079|1079.9|1079.3|1079|1078.4|31
1654884640000|2022-06-10 18:10:40|||||||||43
1654884650000|2022-06-10 18:10:50|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.6|1079|9
1654884660000|2022-06-10 18:11:00|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|62
1654884670000|2022-06-10 18:11:10|1079.9|1078.9|1079.9|1079.3|1080|1079.4|1079.6|1078.9|38
1654884680000|2022-06-10 18:11:20|1080|1079|1079.9|1079.3|1080.1|1079.4|1079.6|1078.9|26
1654884690000|2022-06-10 18:11:30|1079.8|1079.2|1079.9|1079.3|1080|1079.4|1079.6|1079|32
1654884700000|2022-06-10 18:11:40|1079.8|1079.2|1079.9|1079.3|1080|1079.4|1079.8|1079.2|30
1654884710000|2022-06-10 18:11:50|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.1|1078.5|83
1654884720000|2022-06-10 18:12:00|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|17
1654884730000|2022-06-10 18:12:10|1079.7|1079.1|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|68
1654884740000|2022-06-10 18:12:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|20
1654884750000|2022-06-10 18:12:30|1079.4|1078.8|1078.9|1078.3|1079.4|1078.8|1078.9|1078.3|33
1654884760000|2022-06-10 18:12:40|1078.8|1078.2|1078.9|1078.3|1079|1078.4|1078.7|1078.1|62
1654884770000|2022-06-10 18:12:50|1079.1|1078.5|1078.8|1078.2|1079.1|1078.5|1078.8|1078.2|45
1654884780000|2022-06-10 18:13:00|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|65
1654884790000|2022-06-10 18:13:10|1078.5|1077.9|1078.2|1077.6|1078.5|1077.9|1078.2|1077.6|76
1654884800000|2022-06-10 18:13:20|||||||||50
1654884810000|2022-06-10 18:13:30|1077.9|1077.3|1077.1|1076.5|1077.9|1077.3|1077.1|1076.5|114
1654884820000|2022-06-10 18:13:40|1077.3|1076.7|1077.3|1076.7|1077.6|1076.9|1077.3|1076.6|65
1654884830000|2022-06-10 18:13:50|1076.9|1076.3|1077.2|1076.6|1077.2|1076.6|1076.8|1076.2|68
1654884840000|2022-06-10 18:14:00|1077.4|1076.8|1079.9|1079.3|1080.4|1079.8|1077.4|1076.8|1104
1654884850000|2022-06-10 18:14:10|1080|1079.4|1081.7|1081.1|1081.7|1081.1|1079.8|1079.2|169
1654884860000|2022-06-10 18:14:20|1081.6|1081|1083.9|1083.3|1083.9|1083.3|1081.6|1081|157
1654884870000|2022-06-10 18:14:30|1084.1|1083.1|1082.6|1082|1084.1|1083.1|1081.6|1081|185
1654884880000|2022-06-10 18:14:40|1082.4|1081.8|1083.1|1082.5|1083.1|1082.5|1081.6|1081|211
1654884890000|2022-06-10 18:14:50|1082.7|1082.1|1082.7|1082.1|1082.9|1082.3|1082|1081.4|203
1654884900000|2022-06-10 18:15:00|1082.5|1081.9|1081.9|1081.3|1082.5|1081.9|1081.6|1081|46
1654884910000|2022-06-10 18:15:10|1081.8|1081.2|1082|1081|1082.4|1081.3|1081.7|1080.9|14
1654884920000|2022-06-10 18:15:20|1081.9|1080.9|1082.3|1081.3|1082.3|1081.5|1081.9|1080.9|5
1654884930000|2022-06-10 18:15:30|1082.2|1081.2|1082|1081|1082.3|1081.3|1081.9|1080.6|12
1654884940000|2022-06-10 18:15:40|1081.6|1081.1|1081.4|1080.8|1081.7|1081.1|1081.4|1080.6|11
1654884950000|2022-06-10 18:15:50|1081.7|1080.7|1082.3|1081.7|1082.7|1081.7|1081.7|1080.7|8
1654884960000|2022-06-10 18:16:00|1082.5|1081.9|1083|1082.4|1083.3|1082.6|1082.5|1081.6|290
1654884970000|2022-06-10 18:16:10|1083.2|1082.2|1082.3|1081.7|1083.4|1082.5|1082|1081.4|6
1654884980000|2022-06-10 18:16:20|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|3
1654884990000|2022-06-10 18:16:30|1082.2|1081.6|1082.4|1081.8|1082.5|1081.9|1082|1081.2|6
1654885000000|2022-06-10 18:16:40|1083|1082.4|1082.6|1082|1083|1082.4|1082.4|1081.2|10
1654885010000|2022-06-10 18:16:50|1082.7|1082.1|1082.7|1081.2|1082.9|1082.3|1082|1081.2|48
1654885020000|2022-06-10 18:17:00|1082.4|1081.4|1082|1081.4|1082.7|1081.4|1081.9|1081.2|293
1654885030000|2022-06-10 18:17:10|1081.5|1080.9|1082.5|1081.9|1082.7|1081.9|1081|1080.4|8
1654885040000|2022-06-10 18:17:20|1082.6|1082|1082.7|1081.2|1083.4|1082.4|1082.5|1081.2|819
1654885050000|2022-06-10 18:17:30|1082.5|1081.5|1082.7|1081.2|1082.7|1081.5|1082.5|1081.2|38
1654885060000|2022-06-10 18:17:40|1083|1082.4|1083.4|1081.9|1083.6|1082.8|1082.7|1081.7|11
1654885070000|2022-06-10 18:17:50|1082.9|1082|1083.1|1082.1|1083.6|1082.6|1082.6|1081.3|7
1654885080000|2022-06-10 18:18:00|1083.4|1081.9|1083.3|1082.3|1083.9|1082.8|1083|1081.9|66
1654885090000|2022-06-10 18:18:10|1083.2|1082.6|1083.4|1082.4|1083.4|1082.7|1083.1|1082.4|3
1654885100000|2022-06-10 18:18:20|1083.2|1082.6|1083.6|1082.1|1083.8|1082.8|1083.2|1082|3
1654885110000|2022-06-10 18:18:30|1083.9|1083.3|1082.6|1082|1083.9|1083.3|1082.1|1081.5|30
1654885120000|2022-06-10 18:18:40|||||||||1
1654885130000|2022-06-10 18:18:50|1082.9|1082.3|1082.8|1081.3|1083.4|1082.3|1082.3|1081.3|6
1654885140000|2022-06-10 18:19:00|1082.6|1081.6|1082.5|1081.5|1083.5|1082.7|1082.3|1081.5|13
1654885150000|2022-06-10 18:19:10|1082.6|1081.1|1083|1081.5|1083.4|1082.2|1082.6|1081.1|7
1654885160000|2022-06-10 18:19:20|1082.7|1081.7|1082.7|1082.1|1083.5|1082.5|1082.6|1081.4|16
1654885170000|2022-06-10 18:19:30|1082.6|1082|1083.4|1082.8|1083.5|1082.8|1082.4|1081.3|18
1654885180000|2022-06-10 18:19:40|1082.9|1082.3|1084.3|1082.8|1084.3|1082.9|1082.9|1082.3|20
1654885190000|2022-06-10 18:19:50|1083.1|1082.5|1084|1082.5|1084|1082.5|1083.1|1082.1|2
1655078400000|2022-06-13 00:00:00|1087.8|1086.3|1088|1087.4|1088.2|1087.4|1087.6|1086.3|50
1655078410000|2022-06-13 00:00:10|1090.7|1089.2|1090.9|1089.4|1090.9|1089.8|1089.7|1088.9|20
1655078420000|2022-06-13 00:00:20|1091|1089.5|1095.7|1094.2|1095.7|1094.2|1090.9|1089.4|111
1655078430000|2022-06-13 00:00:30|1095.8|1094.3|1097.8|1096.3|1097.9|1096.4|1095.3|1093.9|89
1655078440000|2022-06-13 00:00:40|1097.9|1096.4|1097.5|1096.5|1098.9|1097.9|1097.3|1096|36
1655078450000|2022-06-13 00:00:50|1097.7|1096.7|1098.5|1097.9|1098.5|1097.9|1097|1095.9|20
1655078460000|2022-06-13 00:01:00|1098.6|1097.6|1097.6|1096.1|1099.9|1099.1|1097.6|1096.1|75
1655078470000|2022-06-13 00:01:10|1097.3|1096.3|1097.5|1096.5|1097.6|1097|1095.3|1094.6|23
1655078480000|2022-06-13 00:01:20|1097|1096|1097.1|1095.6|1097.4|1096.5|1096.8|1095.6|7
1655078490000|2022-06-13 00:01:30|1097.4|1095.9|1097|1096|1097.4|1096.4|1096.9|1095.8|2
1655078500000|2022-06-13 00:01:40|1097.1|1096.4|1098.8|1098.2|1098.8|1098.2|1096.8|1095.7|15
1655078510000|2022-06-13 00:01:50|1098.9|1098.3|1099.6|1099|1100|1099.2|1098.9|1098|27
1655078520000|2022-06-13 00:02:00|1099.7|1099.1|1103.5|1102|1104.4|1103.3|1099.6|1098.8|56
1655078530000|2022-06-13 00:02:10|1103.4|1101.9|1104|1103|1104.4|1103.6|1103|1101.8|39
1655078540000|2022-06-13 00:02:20|1103.9|1102.9|1104.5|1103|1104.5|1103.7|1103.5|1102.5|18
1655078550000|2022-06-13 00:02:30|1104.4|1102.9|1103.9|1102.9|1104.4|1102.9|1103.8|1102.4|4
1655078560000|2022-06-13 00:02:40|1103.6|1103|1102.1|1100.6|1103.8|1103|1101.5|1100.4|7
1655078570000|2022-06-13 00:02:50|1102|1100.5|1101.1|1099.6|1102.4|1101.1|1100.6|1099.6|10
1655078580000|2022-06-13 00:03:00|1101.2|1099.7|1101.8|1100.3|1101.8|1101|1100.7|1099.7|9
1655078590000|2022-06-13 00:03:10|1101.5|1100.5|1101.5|1100.5|1101.6|1100.6|1101.2|1100.5|2
1655078600000|2022-06-13 00:03:20|1101.4|1100.8|1101.3|1100.7|1102.3|1101.1|1101.3|1100.5|10
1655078610000|2022-06-13 00:03:30|1101.5|1100.5|1100.4|1099.4|1101.5|1100.7|1100.4|1099.4|8
1655078620000|2022-06-13 00:03:40|1100.2|1099.6|1100.4|1099.8|1100.6|1100|1099.8|1099|7
1655078630000|2022-06-13 00:03:50|1100.2|1098.9|1100.3|1099.7|1100.3|1099.7|1100.2|1098.9|9
1655078640000|2022-06-13 00:04:00|1100.4|1099.8|1101|1099.5|1101|1100.3|1100.1|1099.4|6
1655078650000|2022-06-13 00:04:10|1101.1|1099.6|1100.8|1100.2|1101.1|1100.3|1100.7|1099.6|2
1655078660000|2022-06-13 00:04:20|1100.6|1100|1098.3|1096.8|1100.9|1100|1097.8|1096.8|13
1655078670000|2022-06-13 00:04:30|1098|1097|1098.3|1097.7|1098.3|1097.7|1097.7|1096.7|4
1655078680000|2022-06-13 00:04:40|1097.9|1097.3|1097.6|1096.1|1098.1|1097.3|1097.6|1096.1|9
1655078690000|2022-06-13 00:04:50|1097.5|1096|1096|1095.4|1097.5|1096.3|1095.6|1094.8|36
1655078700000|2022-06-13 00:05:00|1096.3|1095.7|1095.9|1095.3|1096.5|1095.8|1095.9|1095.2|25
1655078710000|2022-06-13 00:05:10|1096.1|1095.5|1095.6|1094.6|1096.6|1095.5|1094.9|1093.9|18
1655078720000|2022-06-13 00:05:20|1095.2|1095|1095.6|1095|1095.7|1095.1|1095.2|1094.7|6
1655078730000|2022-06-13 00:05:30|1095.7|1095.1|1096.6|1095.1|1096.6|1095.8|1095.7|1095.1|8
1655078740000|2022-06-13 00:05:40|1096.5|1095|1096.4|1095.4|1096.8|1095.4|1096.3|1095|4
1655078750000|2022-06-13 00:05:50|1096.1|1095.5|1096.2|1095.6|1096.5|1095.7|1096.1|1095.3|4
1655078760000|2022-06-13 00:06:00|1096.1|1095.5|1095.9|1094.9|1096.2|1095.5|1095.4|1094.5|5
1655078770000|2022-06-13 00:06:10|1095.6|1095|1094.9|1093.4|1095.6|1095|1094.1|1093.2|26
1655078780000|2022-06-13 00:06:20|1095|1093.5|1094.9|1093.9|1095|1093.9|1094.9|1093.5|0
1655078790000|2022-06-13 00:06:30|1094.6|1094|1096.9|1095.9|1097.4|1096.4|1094.6|1094|5
1655078800000|2022-06-13 00:06:40|1097|1096|1097.4|1095.9|1097.9|1096.7|1097|1095.9|5
1655078810000|2022-06-13 00:06:50|1097|1096|1097.1|1096.5|1097.1|1096.5|1096.8|1096|1
1655078820000|2022-06-13 00:07:00|1097.4|1096.4|1097.8|1096.8|1097.8|1097|1097.4|1096.4|10
1655078830000|2022-06-13 00:07:10|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1655078840000|2022-06-13 00:07:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1655078850000|2022-06-13 00:07:30|1097.8|1096.3|1098.4|1096.9|1098.4|1096.9|1097.8|1096.3|6
1655078860000|2022-06-13 00:07:40|1098.3|1096.8|1098.1|1096.6|1098.3|1096.8|1098.1|1096.6|2
1655078870000|2022-06-13 00:07:50|1098.3|1096.8|1098.5|1097|1098.5|1097|1098.3|1096.8|5
1655078880000|2022-06-13 00:08:00|1098.3|1097.3|1098.2|1097.2|1098.5|1097.5|1098.1|1097|3
1655078890000|2022-06-13 00:08:10|1098.4|1097.4|1098.1|1097.1|1098.4|1097.4|1098.1|1097.1|3
1655078900000|2022-06-13 00:08:20|1098.7|1098.1|1098.6|1098|1098.7|1098.1|1098.6|1098|11
1655078910000|2022-06-13 00:08:30|1098.4|1096.9|1097.9|1096.9|1098.4|1096.9|1097.9|1096.9|4
1655078920000|2022-06-13 00:08:40|||||||||1
1655078930000|2022-06-13 00:08:50|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1
1655078940000|2022-06-13 00:09:00|1098.6|1098|1098.2|1097.2|1098.7|1098|1098.2|1097.1|3
1655078950000|2022-06-13 00:09:10|1098.1|1097.5|1098.2|1096.7|1098.2|1097.5|1098|1096.5|9
1655078960000|2022-06-13 00:09:20|1097.9|1096.9|1097.3|1096.7|1098|1097.1|1097.3|1096.7|2
1655078970000|2022-06-13 00:09:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|1
1655078980000|2022-06-13 00:09:40|1097.5|1096.9|1097.4|1096.8|1097.6|1096.9|1097.4|1096.6|3
1655079000000|2022-06-13 00:10:00|||||||||1
1655079010000|2022-06-13 00:10:10|1097.3|1096.7|1097.5|1096.9|1097.6|1096.9|1097.3|1096.6|2
1655079020000|2022-06-13 00:10:20|1097.6|1096.6|1097.6|1096.6|1097.7|1096.9|1097.5|1096.6|2
1655079030000|2022-06-13 00:10:30|1097.4|1096.8|1097.1|1096.5|1097.4|1096.8|1097.1|1096.5|6
1655079040000|2022-06-13 00:10:40|1097|1096.4|1097.4|1096.4|1097.4|1096.5|1096.8|1096.2|7
1655079050000|2022-06-13 00:10:50|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|2
1655079060000|2022-06-13 00:11:00|1096.9|1096.3|1097.4|1096.4|1097.5|1096.5|1096.9|1096.3|9
1655079070000|2022-06-13 00:11:10|1097.5|1096.5|1097.9|1096.4|1098|1096.9|1097.2|1096.4|1
1655079080000|2022-06-13 00:11:20|1097.5|1096.5|1097.5|1096.5|1097.9|1096.5|1097.5|1096.3|0
1655079090000|2022-06-13 00:11:30|1097.7|1096.7|1097.6|1096.6|1097.7|1096.7|1097.6|1096.6|1
1655079100000|2022-06-13 00:11:40|1097.7|1096.7|1097.6|1096.6|1098|1097|1097.6|1096.4|1
1655079110000|2022-06-13 00:11:50|1097.7|1096.7|1097.6|1096.6|1098.1|1097.2|1097.6|1096.4|5
1655079120000|2022-06-13 00:12:00|1097.9|1096.4|1097.6|1096.6|1097.9|1096.7|1097.6|1096.4|0
1655079130000|2022-06-13 00:12:10|1097.9|1096.4|1098.1|1097.1|1098.5|1097.1|1097.9|1096.4|7
1655079140000|2022-06-13 00:12:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1655079150000|2022-06-13 00:12:30|1098.3|1097.3|1099.2|1098.2|1099.2|1098.6|1098.1|1097.3|8
1655079160000|2022-06-13 00:12:40|1099.3|1098.6|1099.4|1097.9|1099.6|1098.6|1099.1|1097.9|2
1655079170000|2022-06-13 00:12:50|1099.2|1098.2|1099.1|1098.1|1099.4|1098.5|1099.1|1097.9|0
1655079180000|2022-06-13 00:13:00|1099|1098.5|1098.9|1098.3|1099|1098.5|1098.8|1098.2|0
1655079190000|2022-06-13 00:13:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1098.9|1098.3|2
1655079200000|2022-06-13 00:13:20|1099|1098.4|1099.1|1098.5|1099.1|1098.5|1098.9|1098.3|1
1655079210000|2022-06-13 00:13:30|1100.4|1099.4|1099.9|1098.9|1100.4|1099.4|1099.9|1098.9|5
1655079220000|2022-06-13 00:13:40|1099.6|1098.6|1100.4|1099.4|1100.5|1099.4|1099.5|1098.6|4
1655079230000|2022-06-13 00:13:50|1100.3|1099.7|1100.9|1099.9|1100.9|1099.9|1100.3|1099.7|1
1655079240000|2022-06-13 00:14:00|1101|1100|1101.7|1100.2|1101.7|1100.2|1100.8|1099.9|4
1655079250000|2022-06-13 00:14:10|1101.8|1100.3|1101.6|1100.6|1102.1|1100.9|1101.6|1100.3|0
1655079260000|2022-06-13 00:14:20|1102.1|1100.5|1102|1100.5|1102.1|1100.7|1101.6|1100.5|4
1655079270000|2022-06-13 00:14:30|1101.9|1100.4|1101.6|1100.6|1101.9|1100.8|1101.4|1100.4|1
1655079280000|2022-06-13 00:14:40|1101.5|1101|1101|1099.5|1101.5|1101|1101|1099.5|6
1655079290000|2022-06-13 00:14:50|1100.6|1099.6|1100.6|1100|1100.6|1100|1100.5|1099.6|6
1655079300000|2022-06-13 00:15:00|1100.5|1099.6|1100.4|1099.4|1101.3|1100.3|1100.4|1099.2|16
1655079310000|2022-06-13 00:15:10|1100.2|1099.6|1099.6|1099|1100.2|1099.6|1099.6|1099|2
1655079320000|2022-06-13 00:15:20|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|2
1655079330000|2022-06-13 00:15:30|1099.6|1098.6|1099.8|1098.3|1099.8|1098.6|1099.5|1098.3|0
1655079340000|2022-06-13 00:15:40|1099.4|1098.4|1099.1|1098.5|1099.4|1098.5|1099.1|1098.4|2
1655079350000|2022-06-13 00:15:50|1099.6|1098.6|1100|1098.5|1100|1098.6|1099.6|1098.4|2
1655079360000|2022-06-13 00:16:00|1099.6|1099|1101.3|1099.8|1101.3|1099.9|1099.6|1098.6|25
1655079370000|2022-06-13 00:16:10|1101|1100|1101.3|1099.8|1101.3|1100.1|1101|1099.8|1
1655079380000|2022-06-13 00:16:20|1101|1100|1101|1100|1101|1100.4|1101|1100|5
1655079410000|2022-06-13 00:16:50|1100.9|1100.3|1102|1101|1102|1101|1100.9|1100.3|2
1655079420000|2022-06-13 00:17:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1655079430000|2022-06-13 00:17:10|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|0
1655079440000|2022-06-13 00:17:20|1102|1101|1102|1101|1102|1101|1102|1101|7
1655079450000|2022-06-13 00:17:30|1101.9|1101.3|1102.1|1101.1|1102.1|1101.3|1101.9|1101|4
1655079470000|2022-06-13 00:17:50|1102|1101.4|1102.9|1101.9|1103.1|1101.9|1101.8|1101.2|7
1655079480000|2022-06-13 00:18:00|1103.1|1101.6|1102.4|1101.4|1103.3|1102.4|1102.4|1101.2|6
1655079500000|2022-06-13 00:18:20|||||||||1
1655079510000|2022-06-13 00:18:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1655079520000|2022-06-13 00:18:40|1102.2|1101.6|1102.4|1101.4|1102.4|1101.6|1102.2|1101.4|1
1655079540000|2022-06-13 00:19:00|1102.2|1101.6|1102.1|1100.6|1102.4|1101.7|1102.1|1100.6|7
1655079550000|2022-06-13 00:19:10|1102.2|1101.6|1101.8|1100.8|1102.3|1101.6|1101.8|1100.8|8
1655079560000|2022-06-13 00:19:20|1102.3|1101.3|1101.9|1100.9|1102.4|1101.7|1101.9|1100.9|9
1655079580000|2022-06-13 00:19:40|1102|1101|1101.6|1100.6|1102|1101|1101.1|1100.1|29
1655079590000|2022-06-13 00:19:50|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1
1655079600000|2022-06-13 00:20:00|1101.1|1100.5|1101|1100.4|1101.3|1100.5|1100.6|1100|9
1655079610000|2022-06-13 00:20:10|1101.1|1100.5|1101.1|1100.1|1101.3|1100.5|1101.1|1100.1|4
1655079620000|2022-06-13 00:20:20|||||||||3
1655079630000|2022-06-13 00:20:30|1101.7|1101.1|1101.7|1101.1|1101.8|1101.2|1101.7|1101.1|11
1655079640000|2022-06-13 00:20:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.5|1100.6|1
1655079650000|2022-06-13 00:20:50||1100.6||1100.6||1100.6||1100.6|0
1655079660000|2022-06-13 00:21:00||1101||1101||1101||1101|2
1655079670000|2022-06-13 00:21:10|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.7|1101.1|260
1655079680000|2022-06-13 00:21:20|||||||||1
1655079690000|2022-06-13 00:21:30|1101.5|1100.9|1101.4|1100.4|1101.6|1100.9|1101.4|1100.4|21
1655079700000|2022-06-13 00:21:40|1101.2|1100.6|1101.3|1100.3|1101.3|1100.6|1101.1|1100.3|1
1655079710000|2022-06-13 00:21:50|1101|1100.4|1100.5|1099.9|1101|1100.4|1100.5|1099.9|3
1655079720000|2022-06-13 00:22:00|1100.8|1100.2|1101.5|1100.9|1101.5|1100.9|1100.8|1100.2|5
1655079730000|2022-06-13 00:22:10|1101.4|1100.4|1101.7|1100.7|1101.7|1101|1101.4|1100.4|9
1655079740000|2022-06-13 00:22:20|1101.6|1100.6|1101.4|1100.4|1101.6|1100.6|1101.4|1100.4|5
1655079780000|2022-06-13 00:23:00|1101.1|1100.5|1101.4|1100.4|1101.6|1100.5|1101.1|1100.1|0
1655079790000|2022-06-13 00:23:10|1101.5|1100.5|1101.2|1100.2|1101.7|1100.5|1101.2|1099.8|4
1655079800000|2022-06-13 00:23:20|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1655079810000|2022-06-13 00:23:30|1101|1100|1101.1|1100.1|1101.1|1100.1|1101|1100|0
1655079820000|2022-06-13 00:23:40|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1655079830000|2022-06-13 00:23:50|1101.4|1099.9|1101|1100.4|1101.4|1100.4|1101|1099.8|0
1655079840000|2022-06-13 00:24:00|1101.1|1100.5|1100.6|1100|1101.1|1100.5|1100.6|1100|11
1655079850000|2022-06-13 00:24:10|1101.3|1099.8|1100.5|1099.9|1101.3|1099.9|1100.5|1099.8|1
1655079860000|2022-06-13 00:24:20|1101.3|1099.8|1100.9|1099.9|1101.4|1100.1|1100.9|1099.8|3
1655079870000|2022-06-13 00:24:30|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1099.9|0
1655079880000|2022-06-13 00:24:40|1100.6|1099.9|1100.6|1100|1100.6|1100|1100.6|1099.9|11
1655079890000|2022-06-13 00:24:50|1100.7|1100.1|1100.6|1100|1101.2|1100.3|1100.6|1100|2
1655079900000|2022-06-13 00:25:00|1100.5|1099.9|1100.8|1099.8|1100.8|1100|1100.5|1099.8|7
1655079910000|2022-06-13 00:25:10|1100.9|1099.9|1100.9|1100.3|1101.3|1100.3|1100.8|1099.8|2
1655079930000|2022-06-13 00:25:30|1101.2|1100.2|1100.9|1100.3|1101.2|1100.5|1100.9|1100.2|1
1655079940000|2022-06-13 00:25:40|1100.6|1100|1100.9|1099.9|1100.9|1100|1100.6|1099.9|1
1655079950000|2022-06-13 00:25:50|1100.7|1100.1|1100.5|1099.9|1100.7|1100.1|1100.5|1099.9|4
1655079960000|2022-06-13 00:26:00|1099.8|1099.2|1100.6|1100|1100.6|1100|1099.7|1099.1|15
1655079970000|2022-06-13 00:26:10|1100.5|1099.9|1100.4|1099.4|1100.5|1099.9|1100.4|1099.4|4
1655080000000|2022-06-13 00:26:40|1100.2|1099.6|1100.1|1099.5|1100.2|1099.6|1100.1|1099.5|0
1655080010000|2022-06-13 00:26:50|1100|1099.4|1100.6|1100|1100.6|1100|1099.9|1099.3|6
1655080020000|2022-06-13 00:27:00|1100.5|1099.9|1100.6|1099.1|1100.6|1099.9|1100.2|1099.1|3
1655080030000|2022-06-13 00:27:10|1100.3|1099.3|1099.9|1099.3|1100.3|1099.4|1099.9|1099.2|0
1655080060000|2022-06-13 00:27:40|1099.8|1099.2|1099.9|1099.3|1099.9|1099.3|1099.7|1099.1|0
1655080070000|2022-06-13 00:27:50|1100|1099.4|1100.1|1099.5|1100.1|1099.5|1100|1099.4|0
1655080090000|2022-06-13 00:28:10|1100.2|1099.6|1100.9|1099.9|1101.3|1100|1100.2|1099.6|3
1655080100000|2022-06-13 00:28:20|1100.8|1100.2|1100.9|1100.3|1101.2|1100.3|1100.8|1100.2|0
1655080110000|2022-06-13 00:28:30|1101.2|1100.2|1100.9|1099.9|1101.2|1100.2|1100.9|1099.9|1
1655080120000|2022-06-13 00:28:40|1101.2|1100.2|1101.4|1100.4|1101.4|1100.4|1101.2|1100.2|4
1655080130000|2022-06-13 00:28:50|1101.1|1100.5|1101.4|1100.8|1101.4|1100.8|1101.1|1100.5|2
1655080140000|2022-06-13 00:29:00|1101.2|1100.6|1101.1|1100.5|1101.4|1100.6|1101.1|1100.3|2
1655080150000|2022-06-13 00:29:10|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|0
1655080160000|2022-06-13 00:29:20|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1655080170000|2022-06-13 00:29:30|1101.6|1100.6|1101.5|1100.9|1101.6|1101|1101.4|1100.6|1
1655080180000|2022-06-13 00:29:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1655080200000|2022-06-13 00:30:00|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|7
1655080210000|2022-06-13 00:30:10|||||||||2
1655080220000|2022-06-13 00:30:20|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|10
1655080230000|2022-06-13 00:30:30|1101.4|1100.4|1101.6|1101|1101.7|1101|1101.4|1100.4|2
1655080240000|2022-06-13 00:30:40|1101.7|1101.1|1101.6|1101|1101.7|1101.1|1101.6|1101|12
1655080260000|2022-06-13 00:31:00|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|0
1655080270000|2022-06-13 00:31:10|1101.4|1100.4|1101.4|1100.4|1101.6|1101|1101.1|1100.4|7
1655080290000|2022-06-13 00:31:30|1101.5|1100.5|1101.7|1100.7|1101.7|1100.7|1101.5|1100.5|0
1655080300000|2022-06-13 00:31:40|1101.4|1100.8|1101.1|1100.5|1101.4|1100.8|1101.1|1100.5|1
1655080310000|2022-06-13 00:31:50|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|1
1655080320000|2022-06-13 00:32:00|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.4|1100.8|5
1655080330000|2022-06-13 00:32:10|1101.9|1101.3|1102.7|1101.7|1102.7|1101.7|1101.9|1101.3|12
1655080340000|2022-06-13 00:32:20|1102.5|1101.9|1102.5|1101.9|1102.6|1102|1102.5|1101.9|4
1655080360000|2022-06-13 00:32:40|1102.2|1101.6|1102.9|1101.9|1102.9|1102|1102.2|1101.6|9
1655080370000|2022-06-13 00:32:50|1102.7|1101.7|1102.5|1101.9|1103|1102|1102.5|1101.7|2
1655080380000|2022-06-13 00:33:00|1102.9|1101.7|1102.2|1101.6|1102.9|1101.9|1102.2|1101.6|5
1655080400000|2022-06-13 00:33:20|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102.1|1101.5|1
1655080410000|2022-06-13 00:33:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|5
1655080440000|2022-06-13 00:34:00|||||||||2
1655080450000|2022-06-13 00:34:10|1103.3|1101.8|1103.1|1102.5|1103.3|1102.5|1102.8|1101.7|5
1655080460000|2022-06-13 00:34:20|1103.3|1102.3|1103.2|1102.2|1103.3|1102.3|1103.2|1102.2|1
1655080490000|2022-06-13 00:34:50|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1655080500000|2022-06-13 00:35:00|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|2
1655080520000|2022-06-13 00:35:20|1102.9|1102.3|1103.2|1102.2|1103.2|1102.3|1102.7|1102.1|10
1655080540000|2022-06-13 00:35:40|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|4
1655080580000|2022-06-13 00:36:20|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1
1655080590000|2022-06-13 00:36:30|1103.8|1102.3|1103.4|1102.4|1103.8|1102.4|1103.4|1102.3|0
1655080620000|2022-06-13 00:37:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.9|1103.5|1102.7|1
1655080630000|2022-06-13 00:37:10|||||||||6
1655080640000|2022-06-13 00:37:20|1103.8|1102.8|1103.5|1102.9|1103.8|1103|1103.5|1102.8|1
1655080650000|2022-06-13 00:37:30|1103.4|1102.4|1103|1102.4|1103.4|1102.5|1103|1102.4|1
1655080660000|2022-06-13 00:37:40|1103.4||1103.4||1103.4||1103.4||0
1655080670000|2022-06-13 00:37:50|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1655080680000|2022-06-13 00:38:00|1103.4|1102.8|1103.7|1102.7|1103.7|1102.8|1103.4|1102.7|4
1655080690000|2022-06-13 00:38:10|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|3
1655080700000|2022-06-13 00:38:20|1103.5|1102.8|1103.5|1102.5|1103.5|1102.8|1103.5|1102.5|0
1655080710000|2022-06-13 00:38:30|1103.4|1102.4|1103.3|1102.7|1103.4|1102.7|1103.3|1102.4|0
1655080720000|2022-06-13 00:38:40|1103.4|1102.8|1103.4|1102.4|1103.4|1102.8|1103.4|1102.4|2
1655080740000|2022-06-13 00:39:00|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|5
1655080750000|2022-06-13 00:39:10|||||||||1
1655080770000|2022-06-13 00:39:30|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.4|1101.8|3
1655080780000|2022-06-13 00:39:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1655080800000|2022-06-13 00:40:00|1101.8|1100.8|1101.7|1100.7|1101.8|1100.8|1101.7|1100.7|6
1655080830000|2022-06-13 00:40:30|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|10
1655080840000|2022-06-13 00:40:40|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1655080850000|2022-06-13 00:40:50|1101.5|1100.5|1101.5|1100.9|1101.5|1100.9|1101.5|1100.5|0
1655080860000|2022-06-13 00:41:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1655080880000|2022-06-13 00:41:20|1101.7|1100.4|1100.9|1100.3|1101.7|1100.4|1100.9|1100.2|3
1655080890000|2022-06-13 00:41:30|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1655080900000|2022-06-13 00:41:40|1100.9|1100.3|1101.5|1100.5|1101.5|1100.5|1100.8|1100.2|5
1655080910000|2022-06-13 00:41:50|1101.6|1101|1101.7|1100.7|1101.8|1101.1|1101.6|1100.7|1
1655080940000|2022-06-13 00:42:20|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1655080950000|2022-06-13 00:42:30|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1655080970000|2022-06-13 00:42:50|||||||||1
1655080980000|2022-06-13 00:43:00|1101.2|1100.2|1100.7|1100.1|1101.4|1100.6|1100.7|1100.1|3
1655080990000|2022-06-13 00:43:10|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1655081020000|2022-06-13 00:43:40|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|13
1655081030000|2022-06-13 00:43:50|||||||||2
1655081040000|2022-06-13 00:44:00|1100.7|1099.5|1100.2|1099.2|1100.7|1099.5|1100.2|1099.2|3
1655081050000|2022-06-13 00:44:10|1100.5|1099|1100.6|1099.1|1100.6|1099.1|1100.5|1099|0
1655081060000|2022-06-13 00:44:20|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|2
1655081080000|2022-06-13 00:44:40|1100.2|1099.2|1100.4|1099.4|1100.4|1099.4|1100.2|1099.2|4
1655081090000|2022-06-13 00:44:50|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1655081100000|2022-06-13 00:45:00|1100.4|1099.4|1100.5|1099.9|1100.9|1099.9|1100.4|1099.4|0
1655081110000|2022-06-13 00:45:10|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1655081120000|2022-06-13 00:45:20||1099.4||1099.4||1099.4||1099.4|1
1655081130000|2022-06-13 00:45:30|1100.1|1099.5|1100.3|1099.3|1100.3|1099.5|1100.1|1099.3|0
1655081140000|2022-06-13 00:45:40|1099.9||1099.9||1099.9||1099.9||0
1655081170000|2022-06-13 00:46:10|1099.8|1098.8|1100.2|1099.2|1100.2|1099.2|1099.8|1098.8|6
1655081190000|2022-06-13 00:46:30|1100.4|1098.9|1100|1099|1100.4|1099|1100|1098.9|0
1655081200000|2022-06-13 00:46:40|1099.9|1098.9|1099.9|1098.9|1099.9|1099.1|1099.7|1098.9|0
1655081210000|2022-06-13 00:46:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1655081230000|2022-06-13 00:47:10|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|4
1655081250000|2022-06-13 00:47:30|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.4|1098.8|4
1655081260000|2022-06-13 00:47:40|1099.7|1099.1|1100|1099|1100|1099.1|1099.7|1099|1
1655081280000|2022-06-13 00:48:00|1099.9|1098.9|1100|1099.4|1100|1099.4|1099.9|1098.9|0
1655081290000|2022-06-13 00:48:10|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1655081300000|2022-06-13 00:48:20|1100.4|1099.4|1100.5|1099.9|1100.5|1099.9|1100.4|1099.4|0
1655081310000|2022-06-13 00:48:30|||||||||1
1655081330000|2022-06-13 00:48:50|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1
1655081340000|2022-06-13 00:49:00|||||||||1
1655081370000|2022-06-13 00:49:30|||||||||1
1655081390000|2022-06-13 00:49:50|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1655081400000|2022-06-13 00:50:00|1099.9|1099.3|1100|1099.4|1100|1099.4|1099.9|1099.3|1
1655081410000|2022-06-13 00:50:10|1100.4||1100.4||1100.4||1100.4||5
1655081420000|2022-06-13 00:50:20|1100.3|1099.3|1100|1099.4|1100.3|1099.4|1099.9|1099.3|1
1655081430000|2022-06-13 00:50:30|||||||||1
1655081480000|2022-06-13 00:51:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.7|1100.3|1099.4|0
1655081490000|2022-06-13 00:51:30|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1655081520000|2022-06-13 00:52:00|1100.6|1099.1|1100.3|1099.3|1100.6|1099.3|1100.3|1099.1|0
1655081530000|2022-06-13 00:52:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1655081590000|2022-06-13 00:53:10|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1655081620000|2022-06-13 00:53:40|1100.3|1099.3|1100|1099.4|1100.3|1099.4|1100|1099.3|1
1655081640000|2022-06-13 00:54:00|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1
1655081660000|2022-06-13 00:54:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1655081680000|2022-06-13 00:54:40|1099.9|1098.9|1099.5|1098.5|1099.9|1098.9|1099.5|1098.5|1
1655081700000|2022-06-13 00:55:00|1099.2|1098.6|1099.9|1098.4|1099.9|1098.6|1099.2|1098.4|1
1655081710000|2022-06-13 00:55:10|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|0
1655081740000|2022-06-13 00:55:40|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1655081760000|2022-06-13 00:56:00|||||||||1
1655081770000|2022-06-13 00:56:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655081790000|2022-06-13 00:56:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1655081810000|2022-06-13 00:56:50|1099.3|1098.7|1099.8|1098.8|1099.8|1098.8|1099.3|1098.7|4
1655081820000|2022-06-13 00:57:00|1099.7|1098.7|1099.5|1098.5|1099.7|1098.7|1099.5|1098.5|0
1655081830000|2022-06-13 00:57:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|5
1655081850000|2022-06-13 00:57:30|1099.4|1098.4|1099.5|1098.5|1099.5|1098.5|1099.4|1098.4|1
1655081870000|2022-06-13 00:57:50|1099.2|1098.6|1099.5|1098.5|1099.5|1098.6|1099.2|1098.5|0
1655081900000|2022-06-13 00:58:20|1099.2|1098.6|1099.3|1098.7|1099.5|1098.7|1099.2|1098.5|0
1655081910000|2022-06-13 00:58:30|1099.2|1098.6|1099.5|1098.5|1099.5|1098.7|1099.2|1098.5|0
1655081930000|2022-06-13 00:58:50|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1655081950000|2022-06-13 00:59:10|1099.4|1098.4|1099.8|1098.8|1099.8|1098.9|1099.4|1098.4|2
1655081960000|2022-06-13 00:59:20|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655081980000|2022-06-13 00:59:40|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1655081990000|2022-06-13 00:59:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655082000000|2022-06-13 01:00:00|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655082010000|2022-06-13 01:00:10|1099.2|1098.6|1099.3|1098.7|1099.6|1098.7|1099.2|1098.5|6
1655082020000|2022-06-13 01:00:20|1099.5|1098.5|1099.5|1098.5|1099.5|1098.6|1099.2|1098.5|0
1655082030000|2022-06-13 01:00:30|1099.3|1098.7|1099.2|1098.6|1099.5|1098.7|1099.2|1098.5|3
1655082040000|2022-06-13 01:00:40|1099.5|1098.9|1099.5|1098.5|1099.5|1098.9|1099.4|1098.5|56
1655082060000|2022-06-13 01:01:00|1099.3|1098.7|1099.5|1098.5|1099.5|1098.7|1099.2|1098.4|1
1655082070000|2022-06-13 01:01:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1655082090000|2022-06-13 01:01:30|1099.5|1098.9|1099.8|1099.2|1099.8|1099.2|1099.5|1098.9|2
1655082100000|2022-06-13 01:01:40|1099.7|1099.1|1099.9|1098.9|1100.2|1099.1|1099.7|1098.7|1
1655082110000|2022-06-13 01:01:50|1099.7|1099.3|1099.8|1098.8|1099.8|1099.3|1099.7|1098.8|0
1655082120000|2022-06-13 01:02:00|1099.4|1098.9|1099.9|1098.9|1099.9|1098.9|1099.4|1098.9|1
1655082130000|2022-06-13 01:02:10|1099.6|1099|1100|1099|1100|1099|1099.6|1098.9|0
1655082140000|2022-06-13 01:02:20|1099.9|1099.3|1099.9|1099.3|1100|1099.3|1099.9|1099|0
1655082150000|2022-06-13 01:02:30|1100.1|1099.5|1100.2|1099.2|1100.7|1099.5|1100.1|1099.2|1
1655082160000|2022-06-13 01:02:40|1100|1099.4|1100|1099|1100.2|1099.4|1100|1099|0
1655082170000|2022-06-13 01:02:50|1099.8|1099.2|1099.9|1098.9|1100|1099.2|1099.8|1098.9|0
1655082180000|2022-06-13 01:03:00|1100|1099|1099.8|1099.2|1100|1099.2|1099.7|1099|0
1655082190000|2022-06-13 01:03:10|1099.6|1099|1099.5|1098.9|1099.6|1099|1099.5|1098.9|1
1655082210000|2022-06-13 01:03:30|1099.6|1099|1099.8|1098.8|1099.9|1099.1|1099.6|1098.8|1
1655082220000|2022-06-13 01:03:40|1099.6|1099|1099.7|1099.1|1099.7|1099.1|1099.6|1099|0
1655082230000|2022-06-13 01:03:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1655082240000|2022-06-13 01:04:00|1099.2|1098.5|1099.5|1098.5|1099.5|1098.6|1099.2|1098.4|0
1655082250000|2022-06-13 01:04:10|1099.8|1098.8|1099.4|1098.8|1100|1098.8|1099.4|1098.5|0
1655082260000|2022-06-13 01:04:20|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|1
1655082270000|2022-06-13 01:04:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|6
1655082280000|2022-06-13 01:04:40|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1655082290000|2022-06-13 01:04:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655082300000|2022-06-13 01:05:00|1099.1|1098.5|1099.4|1098.8|1099.5|1098.8|1099.1|1098.4|1
1655082310000|2022-06-13 01:05:10|1099.5|1098.5|1099.5|1098.9|1099.6|1098.9|1099.5|1098.5|0
1655082320000|2022-06-13 01:05:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|3
1655082330000|2022-06-13 01:05:30|1099.8|1098.8|1099.5|1098.9|1099.8|1099.1|1099.5|1098.8|1
1655082340000|2022-06-13 01:05:40|1099.6|1099|1099.5|1098.9|1099.9|1099.1|1099.5|1098.8|0
1655082350000|2022-06-13 01:05:50|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1655082360000|2022-06-13 01:06:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|5
1655082370000|2022-06-13 01:06:10|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|2
1655082380000|2022-06-13 01:06:20|1099.6|1099|1099.8|1098.8|1099.8|1099|1099.6|1098.8|1
1655082390000|2022-06-13 01:06:30|1099.6|1099|1099.8|1098.8|1099.8|1099|1099.6|1098.8|0
1655082400000|2022-06-13 01:06:40|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655082420000|2022-06-13 01:07:00|1099.7|1099.1|1099.8|1099.2|1099.8|1099.2|1099.7|1099.1|0
1655082450000|2022-06-13 01:07:30|1100.1|1099.5|1100.6|1100|1100.6|1100|1100.1|1099.5|8
1655082460000|2022-06-13 01:07:40|1100.5|1099.9|1100.6|1099.6|1100.9|1099.9|1100.4|1099.4|2
1655082480000|2022-06-13 01:08:00|1100.5|1099.5|1100.4|1099.8|1100.5|1099.8|1100.4|1099.5|0
1655082500000|2022-06-13 01:08:20|1100.2|1099.6|1100|1099.4|1100.2|1099.6|1100|1099.4|3
1655082510000|2022-06-13 01:08:30|1100.1|1099.5|1100.3|1099.3|1100.7|1099.5|1100.1|1099.2|1
1655082520000|2022-06-13 01:08:40|1100.2|1099.2|1100|1099.4|1100.4|1099.4|1100|1098.9|0
1655082530000|2022-06-13 01:08:50|1099.9|1099|1099.6|1099|1099.9|1099|1099.6|1098.9|1
1655082540000|2022-06-13 01:09:00|1099.8|1098.8|1099.8|1099.2|1099.8|1099.2|1099.6|1098.8|0
1655082550000|2022-06-13 01:09:10|1100.1|1099.5|1100.5|1099.5|1100.6|1099.8|1100.1|1099.4|3
1655082560000|2022-06-13 01:09:20||1099.9||1099.9||1099.9||1099.9|0
1655082590000|2022-06-13 01:09:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1655082600000|2022-06-13 01:10:00|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1655082630000|2022-06-13 01:10:30|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|3
1655082650000|2022-06-13 01:10:50|||||||||1
1655082670000|2022-06-13 01:11:10|||||||||1
1655082680000|2022-06-13 01:11:20|1099.7|1098.7|1099.5|1098.5|1099.7|1098.7|1099.5|1098.5|1
1655082690000|2022-06-13 01:11:30|1099.8|1098.8|1099.5|1098.5|1099.8|1098.8|1099.5|1098.5|0
1655082740000|2022-06-13 01:12:20|1099.1||1099.5||1099.5||1099.1||0
1655082750000|2022-06-13 01:12:30|1099.4|1098.8|1099.5|1098.5|1099.6|1098.8|1099.4|1098.5|0
1655082780000|2022-06-13 01:13:00|1099.3|1098.7|1099.5|1098.5|1099.5|1098.7|1099.2|1098.5|1
1655082810000|2022-06-13 01:13:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|16
1655082820000|2022-06-13 01:13:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655082830000|2022-06-13 01:13:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655082850000|2022-06-13 01:14:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1655082860000|2022-06-13 01:14:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655082870000|2022-06-13 01:14:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1655082900000|2022-06-13 01:15:00|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.2|1098.5|1
1655082930000|2022-06-13 01:15:30||1098.5||1098.5||1098.5||1098.5|0
1655082940000|2022-06-13 01:15:40|1099.2|1098.6|1099.5|1098.5|1099.5|1098.6|1099.2|1098.5|0
1655082960000|2022-06-13 01:16:00|1099.3|1098.7|1099.5|1098.5|1099.5|1098.7|1099.3|1098.5|0
1655082970000|2022-06-13 01:16:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1655082980000|2022-06-13 01:16:20|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1
1655083000000|2022-06-13 01:16:40|1099.6|1099|1099.2|1098.6|1099.6|1099|1099.2|1098.6|2
1655083020000|2022-06-13 01:17:00|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1655083030000|2022-06-13 01:17:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|5
1655083040000|2022-06-13 01:17:20|1099.7|1099.1|1099.8|1099.2|1099.8|1099.2|1099.7|1099.1|3
1655083050000|2022-06-13 01:17:30|1099.9|1098.9|1099.6|1098.6|1099.9|1098.9|1099.6|1098.6|1
1655083060000|2022-06-13 01:17:40|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1655083100000|2022-06-13 01:18:20|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1655083130000|2022-06-13 01:18:50|1099.5|1098.9|1099.5|1098.5|1099.5|1098.9|1099.5|1098.5|0
1655083140000|2022-06-13 01:19:00|1099.3|1098.7|1099.5|1098.5|1099.5|1098.7|1099.3|1098.5|2
1655083150000|2022-06-13 01:19:10|1099.8|1098.3|1099.9|1098.4|1099.9|1098.4|1099.8|1098.3|0
1655083160000|2022-06-13 01:19:20|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1655083170000|2022-06-13 01:19:30|1100|1099|1099.9|1098.9|1100|1099.3|1099.8|1098.9|1
1655083180000|2022-06-13 01:19:40|1100|1099|1099.9|1098.9|1100|1099|1099.9|1098.9|0
1655083200000|2022-06-13 01:20:00|1099.7|1099.1|1099.5|1098.5|1099.9|1099.1|1099.5|1098.5|1
1655083210000|2022-06-13 01:20:10|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.4|1098.8|0
1655083220000|2022-06-13 01:20:20|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1
1655083230000|2022-06-13 01:20:30|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1655083240000|2022-06-13 01:20:40|1100.1|1098.6|1099.9|1098.9|1100.1|1098.9|1099.9|1098.6|1
1655083250000|2022-06-13 01:20:50|1100|1099|1100|1099|1100.3|1099.3|1099.9|1099|0
1655083260000|2022-06-13 01:21:00|1099.9|1098.9|1099.6|1099|1099.9|1099|1099.6|1098.9|0
1655083280000|2022-06-13 01:21:20|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1655083300000|2022-06-13 01:21:40|1100|1099|1100|1099|1100|1099|1100|1099|0
1655083310000|2022-06-13 01:21:50|||||||||1
1655083320000|2022-06-13 01:22:00|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|1
1655083330000|2022-06-13 01:22:10|1100.3|1099.7|1100.7|1099.7|1100.8|1099.8|1100.3|1099.7|3
1655083340000|2022-06-13 01:22:20|1100.6|1100|1100.7|1099.7|1100.7|1100|1100.6|1099.7|0
1655083350000|2022-06-13 01:22:30|1100.5|1099.9|1101.3|1100.3|1101.7|1100.5|1100.5|1099.9|2
1655083360000|2022-06-13 01:22:40|||||||||15
1655083370000|2022-06-13 01:22:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1655083380000|2022-06-13 01:23:00|1101|1100|1101|1100|1101|1100|1101|1100|1
1655083400000|2022-06-13 01:23:20|1101.2|1100.2|1101|1100|1101.4|1100.2|1101|1099.9|0
1655083410000|2022-06-13 01:23:30|1100.6|1099.9|1100.9|1099.9|1101|1100|1100.6|1099.5|1
1655083420000|2022-06-13 01:23:40|1101.2|1099.7|1101|1100|1101.2|1100|1101|1099.7|0
1655083440000|2022-06-13 01:24:00|1100.7|1100.1|1100.7|1099.7|1100.9|1100.1|1100.7|1099.7|0
1655083460000|2022-06-13 01:24:20|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1655083470000|2022-06-13 01:24:30|1101||1101||1101||1101||1
1655083480000|2022-06-13 01:24:40|1100.8|1100.2|1101.2|1100.2|1101.4|1100.2|1100.8|1099.8|0
1655083490000|2022-06-13 01:24:50|||||||||1
1655083500000|2022-06-13 01:25:00|||||||||1
1655083510000|2022-06-13 01:25:10|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1655083520000|2022-06-13 01:25:20|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1
1655083530000|2022-06-13 01:25:30|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|0
1655083540000|2022-06-13 01:25:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|2
1655083550000|2022-06-13 01:25:50|1101.7|1101.1|1102.1|1101.1|1102.1|1101.3|1101.7|1101.1|4
1655083560000|2022-06-13 01:26:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1655083570000|2022-06-13 01:26:10|1101.9|1101.3|1101.5|1100.9|1101.9|1101.3|1101.5|1100.9|3
1655083600000|2022-06-13 01:26:40|1101.6|1101|1101.4|1100.8|1102|1101|1101.4|1100.5|2
1655083610000|2022-06-13 01:26:50|1101.5|1100.9|1101.5|1100.5|1101.5|1100.9|1101.5|1100.5|1
1655083640000|2022-06-13 01:27:20|1101.1||1101.1||1101.1||1101.1||0
1655083650000|2022-06-13 01:27:30|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1655083670000|2022-06-13 01:27:50|||||||||1
1655083680000|2022-06-13 01:28:00|1100.6|1100|1101.1|1099.6|1101.1|1100|1100.6|1099.6|2
1655083690000|2022-06-13 01:28:10|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1655083700000|2022-06-13 01:28:20|1101|1100|1101|1100|1101|1100|1101|1100|0
1655083710000|2022-06-13 01:28:30|1100.8|1100.2|1100.9|1100.3|1101|1100.3|1100.8|1100|0
1655083730000|2022-06-13 01:28:50|1101|1100|1101|1100|1101|1100|1101|1100|0
1655083740000|2022-06-13 01:29:00|1100.9|1099.9|1100.6|1100|1100.9|1100|1100.6|1099.9|0
1655083750000|2022-06-13 01:29:10|1100.5|1099.9|1100.5|1099.9|1100.6|1100|1100.5|1099.9|2
1655083760000|2022-06-13 01:29:20|1100.6|1100|1100.5|1099.5|1100.9|1100|1100.5|1099.5|1
1655083770000|2022-06-13 01:29:30|1100.9|1099.4|1100.5|1099.5|1100.9|1099.5|1100.5|1099.4|0
1655083800000|2022-06-13 01:30:00|1100.7|1099.2|1100.6|1099.1|1100.7|1099.3|1100.3|1099|1
1655083810000|2022-06-13 01:30:10|1100.4|1099.4|1100.8|1099.8|1100.8|1100|1100.2|1099.4|0
1655083820000|2022-06-13 01:30:20|1100.7|1099.7|1100.3|1099.7|1100.7|1099.8|1100.1|1099.5|0
1655083840000|2022-06-13 01:30:40|||||||||1
1655083870000|2022-06-13 01:31:10|1100.2|1099.6|1100.8|1099.8|1100.8|1099.9|1100.2|1099.6|2
1655083880000|2022-06-13 01:31:20|1101.1|1099.6|1100.5|1099.9|1101.1|1099.9|1100.5|1099.6|0
1655083900000|2022-06-13 01:31:40|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1655083910000|2022-06-13 01:31:50|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1
1655083920000|2022-06-13 01:32:00|1100.9|1099.4|1100.3|1099.3|1100.9|1099.4|1100.3|1099.3|0
1655083930000|2022-06-13 01:32:10|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|0
1655083940000|2022-06-13 01:32:20|1100.4|1099.8|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|2
1655083950000|2022-06-13 01:32:30|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|6
1655083970000|2022-06-13 01:32:50||1100.1||1100.1||1100.1||1100.1|0
1655083990000|2022-06-13 01:33:10|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|5
1655084000000|2022-06-13 01:33:20|1101.6|1100.6|1101.5|1100.5|1101.6|1100.6|1100.9|1100.2|3
1655084010000|2022-06-13 01:33:30|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1655084030000|2022-06-13 01:33:50|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1655084040000|2022-06-13 01:34:00|1101|1100.4|1100.9|1100.3|1101|1100.4|1100.9|1100.3|0
1655084090000|2022-06-13 01:34:50|1101.2|1100.2|1101.3|1100.3|1101.3|1100.5|1101.1|1100.2|3
1655084100000|2022-06-13 01:35:00|1101.1|1100.5|1100.9|1100.3|1101.1|1100.5|1100.9|1100.3|0
1655084120000|2022-06-13 01:35:20|1100.8|1100.2|1100.5|1099.9|1100.8|1100.2|1100.5|1099.8|1
1655084180000|2022-06-13 01:36:20|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|1
1655084200000|2022-06-13 01:36:40|1100.8|1100.2|1101|1100|1101|1100.3|1100.8|1100|0
1655084210000|2022-06-13 01:36:50|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|0
1655084230000|2022-06-13 01:37:10|1101.2|1100.2|1101.4|1100.4|1101.4|1100.4|1101.2|1100.2|1
1655084240000|2022-06-13 01:37:20|1101.5|1100.5|1101.4|1100.8|1101.5|1100.8|1101.4|1100.5|0
1655084250000|2022-06-13 01:37:30|1101.5|1100.5|1101.4|1100.8|1101.5|1100.8|1101.4|1100.5|0
1655084260000|2022-06-13 01:37:40|1101.1|1100.5|1101.5|1100.5|1101.7|1100.5|1100.9|1100.2|2
1655084270000|2022-06-13 01:37:50|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1655084280000|2022-06-13 01:38:00|1101.5|1100.5|1100.9|1100.3|1101.7|1100.5|1100.9|1100.2|0
1655084370000|2022-06-13 01:39:30|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|3
1655084400000|2022-06-13 01:40:00|1101.4|1100.8|1101.6|1100.6|1101.6|1100.8|1101.4|1100.6|0
1655084410000|2022-06-13 01:40:10|1101.7|1100.7|1101.9|1101.3|1101.9|1101.3|1101.6|1100.7|1
1655084420000|2022-06-13 01:40:20|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.6|1101|2
1655084430000|2022-06-13 01:40:30|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|0
1655084450000|2022-06-13 01:40:50|1102|1101|1101.5|1100.9|1102|1101|1101.5|1100.9|1
1655084460000|2022-06-13 01:41:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1655084470000|2022-06-13 01:41:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1655084490000|2022-06-13 01:41:30|1101.5|1100.5|1101.7|1100.7|1101.7|1100.7|1101.5|1100.5|1
1655084520000|2022-06-13 01:42:00|1101.8|1100.8|1101.4|1100.8|1101.8|1100.8|1101.4|1100.6|44
1655084550000|2022-06-13 01:42:30|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1655084570000|2022-06-13 01:42:50|1101.5|1100.9|1101.5|1100.5|1101.5|1100.9|1101.5|1100.5|1
1655084580000|2022-06-13 01:43:00|1101.6|1100.9|1101.5|1100.9|1101.6|1101|1101.5|1100.9|1
1655084610000|2022-06-13 01:43:30|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|0
1655084630000|2022-06-13 01:43:50|1101.5|1100.7|1101.6|1100.6|1101.7|1100.9|1101.5|1100.6|0
1655084640000|2022-06-13 01:44:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.2|1100.2|0
1655084650000|2022-06-13 01:44:10|1101.7|1100.7|1101.5|1100.5|1101.8|1100.7|1101.5|1100.3|0
1655084690000|2022-06-13 01:44:50|1101.4|1100.8|1101.6|1100.6|1101.6|1100.8|1101.4|1100.6|0
1655084700000|2022-06-13 01:45:00|1101.5|1100.5|1100.9|1100.3|1101.7|1100.5|1100.9|1100.2|0
1655084730000|2022-06-13 01:45:30|1100.7|1100.1|1101|1100|1101|1100.1|1100.7|1100|0
1655084740000|2022-06-13 01:45:40|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1655084770000|2022-06-13 01:46:10|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|0
1655084780000|2022-06-13 01:46:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1655084790000|2022-06-13 01:46:30|1101.5|1100.9|1102|1101.4|1102|1101.4|1101.5|1100.9|6
1655084810000|2022-06-13 01:46:50|1102.2|1101.2|1102|1101.4|1102.2|1101.4|1102|1101.2|2
1655084860000|2022-06-13 01:47:40|||||||||1
1655084930000|2022-06-13 01:48:50|||||||||1
1655084940000|2022-06-13 01:49:00|1102.4|1101.8|1102.4|1101.8|1102.6|1101.8|1102.4|1101.6|3
1655084950000|2022-06-13 01:49:10|1102.3|1101.7|1102.3|1101.3|1102.3|1101.7|1102.3|1101.3|3
1655084960000|2022-06-13 01:49:20|||||||||3
1655084970000|2022-06-13 01:49:30|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|3
1655084980000|2022-06-13 01:49:40|1101.6|1100.6|1101.6|1101|1101.6|1101|1101.4|1100.6|4
1655084990000|2022-06-13 01:49:50|||||||||2
1655085000000|2022-06-13 01:50:00|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|3
1655085010000|2022-06-13 01:50:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|4
1655085020000|2022-06-13 01:50:20|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|2
1655085100000|2022-06-13 01:51:40|1101.1||1101.1||1101.1||1101.1||0
1655085110000|2022-06-13 01:51:50|1101|1100.1|1101|1100|1101|1100.1|1101|1100|3
1655085130000|2022-06-13 01:52:10|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|0
1655085180000|2022-06-13 01:53:00|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1655085200000|2022-06-13 01:53:20|1101.3|1099.8|1101|1100|1101.3|1100.1|1101|1099.8|1
1655085220000|2022-06-13 01:53:40|1101.1|1099.6|1100.7|1099.7|1101.1|1099.7|1100.7|1099.6|3
1655085230000|2022-06-13 01:53:50|1101.2|1099.8|1100.7|1099.7|1101.2|1099.8|1100.7|1099.7|0
1655085240000|2022-06-13 01:54:00|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1655085250000|2022-06-13 01:54:10|1100.6|1099.1|1100.4|1098.9|1100.6|1099.3|1100.2|1098.9|1
1655085270000|2022-06-13 01:54:30|1100.2|1098.7|1100|1099|1100.2|1099.1|1100|1098.7|0
1655085310000|2022-06-13 01:55:10|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1655085340000|2022-06-13 01:55:40|1100|1099|1100|1099|1100|1099|1100|1099|0
1655085350000|2022-06-13 01:55:50|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1655085360000|2022-06-13 01:56:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1655085390000|2022-06-13 01:56:30|1099.6|1099|1099.6|1098.6|1099.6|1099|1099.6|1098.6|0
1655085410000|2022-06-13 01:56:50|1099.3|1098.7|1100|1099|1100|1099|1099.3|1098.7|1
1655085420000|2022-06-13 01:57:00|1100.1|1099.1|1100.2|1098.7|1100.2|1099.1|1100.1|1098.7|0
1655085430000|2022-06-13 01:57:10|1100|1099|1100|1099|1100|1099|1100|1099|0
1655085490000|2022-06-13 01:58:10|1100.3|1099.3|1100.2|1099.2|1100.3|1099.3|1100.2|1099.2|0
1655085500000|2022-06-13 01:58:20|1100.4|1098.9|1100.2|1099.2|1100.4|1099.2|1100.2|1098.9|0
1655085530000|2022-06-13 01:58:50|1100.4|1098.9|1100|1099|1100.4|1099.1|1100|1098.9|0
1655085540000|2022-06-13 01:59:00|1100.2|1098.7|1100.2|1098.7|1100.2|1099|1100|1098.7|0
1655085550000|2022-06-13 01:59:10|1100|1099|1100|1099|1100|1099|1100|1099|0
1655085580000|2022-06-13 01:59:40|||||||||1
1655085600000|2022-06-13 02:00:00|1100.2|1099.4|1100.2|1098.7|1100.4|1099.6|1100|1098.7|0
1655085610000|2022-06-13 02:00:10|1100.4|1098.9|1100.5|1099.5|1100.5|1099.5|1100|1098.9|0
1655085660000|2022-06-13 02:01:00|1100.7|1099.2|1100.6|1099.1|1100.7|1099.2|1100.6|1099.1|1
1655085670000|2022-06-13 02:01:10|1100.4|1099.4|1100.4|1099.8|1100.5|1099.8|1100.4|1099.4|0
1655085680000|2022-06-13 02:01:20|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|1
1655085690000|2022-06-13 02:01:30|1100.7|1099.7|1100.5|1099.5|1100.7|1099.7|1100.5|1099.5|0
1655085800000|2022-06-13 02:03:20|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1655085810000|2022-06-13 02:03:30|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|2
1655085820000|2022-06-13 02:03:40|1099.9|1099.3|1100.1|1099.5|1100.1|1099.5|1099.9|1099.3|0
1655085830000|2022-06-13 02:03:50|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1
1655085840000|2022-06-13 02:04:00|1099.8|1098.8|1099.6|1099|1099.8|1099|1099.6|1098.8|2
1655085850000|2022-06-13 02:04:10|1099.9|1098.9|1100.2|1099.2|1100.2|1099.4|1099.9|1098.9|0
1655085860000|2022-06-13 02:04:20|1100|1099.4|1100.6|1099.6|1100.6|1099.6|1100|1099.4|0
1655085870000|2022-06-13 02:04:30|1100.5|1099.5|1100|1099.4|1100.5|1099.5|1100|1099.4|0
1655085900000|2022-06-13 02:05:00|1100.1|1099.5|1100.4|1099.8|1100.6|1099.8|1100.1|1099.5|1
1655085910000|2022-06-13 02:05:10|1100.5|1099.9|1100.5|1099.9|1100.6|1100|1100.5|1099.9|0
1655085980000|2022-06-13 02:06:20|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|2
1655085990000|2022-06-13 02:06:30|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1655086020000|2022-06-13 02:07:00|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100.1|1099.5|3
1655086090000|2022-06-13 02:08:10|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|1
1655086120000|2022-06-13 02:08:40|1100.7|1100.1|1100.6|1100|1100.7|1100.1|1100.6|1100|1
1655086130000|2022-06-13 02:08:50|1100.5|1099.9|1100.7|1099.7|1100.7|1099.9|1100.5|1099.7|2
1655086160000|2022-06-13 02:09:20|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1655086180000|2022-06-13 02:09:40|1100.2|1099.2|1100.1|1099.5|1100.2|1099.5|1100.1|1099.2|0
1655086190000|2022-06-13 02:09:50|1100.4|1099.4|1100|1099.4|1100.5|1099.6|1100|1099.2|0
1655086200000|2022-06-13 02:10:00|1100.2|1099.2|1100|1099.4|1100.2|1099.4|1100|1099.2|0
1655086210000|2022-06-13 02:10:10|1100.1|1099|1099.7|1099.1|1100.1|1099.1|1099.7|1099|1
1655086220000|2022-06-13 02:10:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|2
1655086230000|2022-06-13 02:10:30|1100.2|1099.2|1099.9|1099.3|1100.2|1099.4|1099.8|1099.2|0
1655086240000|2022-06-13 02:10:40|1100.3|1099.5|1100.5|1099.5|1100.6|1099.6|1100.1|1099.5|2
1655086250000|2022-06-13 02:10:50|1100.7|1099.2|1100.1|1099.1|1100.7|1099.5|1100.1|1099.1|0
1655086260000|2022-06-13 02:11:00|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655086290000|2022-06-13 02:11:30|1099.5|1098.9|1099.8|1098.8|1099.8|1098.9|1099.4|1098.8|4
1655086310000|2022-06-13 02:11:50|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655086320000|2022-06-13 02:12:00|1099.8|1098.8|1100|1099|1100|1099|1099.6|1098.8|0
1655086330000|2022-06-13 02:12:10|1100.1|1099.1|1100.2|1098.7|1100.2|1099.1|1100|1098.7|0
1655086340000|2022-06-13 02:12:20|1100|1099|1100|1099|1100|1099|1100|1099|0
1655086370000|2022-06-13 02:12:50|1100.2|1098.7|1100.2|1098.7|1100.2|1098.9|1099.9|1098.7|0
1655086380000|2022-06-13 02:13:00|1099.9|1098.9|1099.5|1098.9|1099.9|1099|1099.5|1098.8|0
1655086440000|2022-06-13 02:14:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|3
1655086450000|2022-06-13 02:14:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655086500000|2022-06-13 02:15:00|||||||||1
1655086510000|2022-06-13 02:15:10|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|5
1655086530000|2022-06-13 02:15:30|1100|1099|1100|1099|1100|1099|1100|1099|5
1655086560000|2022-06-13 02:16:00|1100.1|1098.6|1100.1|1099.1|1100.1|1099.1|1099.7|1098.6|1
1655086570000|2022-06-13 02:16:10|1100|1099|1100|1099|1100|1099|1100|1099|0
1655086590000|2022-06-13 02:16:30|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1655086600000|2022-06-13 02:16:40|1100|1099|1100|1099|1100|1099|1100|1099|0
1655086630000|2022-06-13 02:17:10|1100.2|1098.7|1100.2|1098.7|1100.2|1099|1100|1098.7|0
1655086690000|2022-06-13 02:18:10|1099.8|1098.8|1099.7|1098.7|1099.9|1098.9|1099.7|1098.7|0
1655086740000|2022-06-13 02:19:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1655086750000|2022-06-13 02:19:10|1099.9|1099.3|1100.1|1099.1|1100.1|1099.3|1099.9|1099.1|7
1655086760000|2022-06-13 02:19:20|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1655086780000|2022-06-13 02:19:40|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1655086800000|2022-06-13 02:20:00|1100|1099|1100|1099|1100.1|1099.1|1100|1099|0
1655086810000|2022-06-13 02:20:10|1099.9|1098.9|1099.8|1098.8|1099.9|1098.9|1099.8|1098.8|0
1655086820000|2022-06-13 02:20:20|1099.4||1099.4||1099.4||1099.4||0
1655086850000|2022-06-13 02:20:50|1100|1099|1099.7|1098.7|1100|1099|1099.6|1098.7|7
1655086880000|2022-06-13 02:21:20|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|0
1655086890000|2022-06-13 02:21:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655086910000|2022-06-13 02:21:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1655086920000|2022-06-13 02:22:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1655086970000|2022-06-13 02:22:50|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1
1655086980000|2022-06-13 02:23:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1655087040000|2022-06-13 02:24:00|1099.9|1099.3|1099.8|1098.8|1099.9|1099.3|1099.8|1098.8|1
1655087050000|2022-06-13 02:24:10|1099.7|1098.7|1099.7|1098.7|1099.8|1098.8|1099.7|1098.7|0
1655087090000|2022-06-13 02:24:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1655087120000|2022-06-13 02:25:20|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1655087140000|2022-06-13 02:25:40|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1
1655087320000|2022-06-13 02:28:40|||||||||1
1655087390000|2022-06-13 02:29:50|||||||||2
1655087410000|2022-06-13 02:30:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|0
1655087460000|2022-06-13 02:31:00|1100.1|1099.1|1099.8|1099.2|1100.1|1099.2|1099.8|1099|2
1655087470000|2022-06-13 02:31:10|1100.1|1099.1|1100|1099|1100.1|1099.3|1099.8|1099|0
1655087490000|2022-06-13 02:31:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1655087500000|2022-06-13 02:31:40|1099.7|1099.1|1099.8|1098.8|1099.8|1099.1|1099.6|1098.7|0
1655087510000|2022-06-13 02:31:50|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1655087520000|2022-06-13 02:32:00|1100|1099|1099.8|1098.8|1100|1099|1099.8|1098.8|0
1655087530000|2022-06-13 02:32:10|1099.7|1098.7|1099.7|1098.7|1099.7|1098.8|1099.4|1098.6|0
1655087550000|2022-06-13 02:32:30|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|0
1655087560000|2022-06-13 02:32:40|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1655087570000|2022-06-13 02:32:50|1099.7|1098.7|1100|1099|1100|1099|1099.6|1098.7|0
1655087580000|2022-06-13 02:33:00|1099.7|1099.1|1100|1099|1100|1099.1|1099.6|1098.7|0
1655087590000|2022-06-13 02:33:10|1099.9|1098.9|1100|1099|1100.1|1099|1099.9|1098.6|1
1655087630000|2022-06-13 02:33:50|||||||||1
1655087640000|2022-06-13 02:34:00|1099.8|1099.2|1099.9|1099.3|1099.9|1099.3|1099.8|1099.2|0
1655087650000|2022-06-13 02:34:10|1100|1099.4|1099.6|1099|1100|1099.4|1099.6|1099|0
1655087700000|2022-06-13 02:35:00|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|7
1655087710000|2022-06-13 02:35:10|1099.5|1098.5|1099.6|1098.6|1099.8|1098.6|1099.5|1098.3|0
1655087740000|2022-06-13 02:35:40|1099.8|1098.3|1099.6|1098.6|1099.8|1098.6|1099.6|1098.3|1
1655087760000|2022-06-13 02:36:00|1099.2||1099.2||1099.2||1099.2||0
1655087790000|2022-06-13 02:36:30|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1655087840000|2022-06-13 02:37:20|1099.2||1099.2||1099.2||1099.2||0
1655087850000|2022-06-13 02:37:30|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.2|1098.5|1
1655087880000|2022-06-13 02:38:00|1099.8|1098.8|1099.7|1098.7|1099.8|1098.8|1099.7|1098.7|0
1655087890000|2022-06-13 02:38:10|1099.6|1098.6|1099.9|1098.4|1099.9|1098.7|1099.6|1098.4|0
1655087900000|2022-06-13 02:38:20|1099.6|1098.6|1099.8|1098.3|1099.8|1098.6|1099.6|1098.3|0
1655087910000|2022-06-13 02:38:30|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1655087930000|2022-06-13 02:38:50|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1655087970000|2022-06-13 02:39:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1655088060000|2022-06-13 02:41:00|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1655088090000|2022-06-13 02:41:30|1100|1099|1099.7|1098.7|1100|1099.1|1099.7|1098.7|1
1655088110000|2022-06-13 02:41:50|1100|1099|1100|1099|1100|1099|1100|1099|3
1655088120000|2022-06-13 02:42:00|1099.4|1098.8|1100|1099|1100|1099|1099.4|1098.6|3
1655088150000|2022-06-13 02:42:30|1099.7|1099.1|1099.7|1098.7|1099.7|1099.1|1099.5|1098.7|0
1655088160000|2022-06-13 02:42:40|1099.8|1098.8|1099.7|1098.7|1100.2|1099|1099.7|1098.7|0
1655088180000|2022-06-13 02:43:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1655088190000|2022-06-13 02:43:10|1099.7|1098.7|1099.9|1098.4|1099.9|1098.7|1099.7|1098.4|0
1655088200000|2022-06-13 02:43:20|1099.7|1098.7|1099.8|1098.8|1099.8|1099|1099.5|1098.7|0
1655088230000|2022-06-13 02:43:50|1099.9|1098.9|1099.7|1098.7|1100|1099|1099.7|1098.7|0
1655088240000|2022-06-13 02:44:00|1100|1099|1099.9|1099.3|1100|1099.3|1099.8|1099|0
1655088250000|2022-06-13 02:44:10|1100|1099.4|1100|1099|1100|1099.4|1100|1099|1
1655088260000|2022-06-13 02:44:20|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1655088300000|2022-06-13 02:45:00|1099.6|1098.6|1099.7|1098.7|1100.2|1099|1099.5|1098.6|0
1655088400000|2022-06-13 02:46:40|1100.2|1098.6|1100.1|1098.6|1100.2|1098.6|1100.1|1098.6|0
1655088410000|2022-06-13 02:46:50|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1655088440000|2022-06-13 02:47:20|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1655088450000|2022-06-13 02:47:30|1099.7|1098.7|1099.9|1098.4|1099.9|1098.7|1099.7|1098.4|0
1655088480000|2022-06-13 02:48:00|1100.2|1098.7|1100.2|1098.7|1100.2|1098.8|1099.7|1098.5|0
1655088490000|2022-06-13 02:48:10|1100.1|1098.6|1100.2|1098.7|1100.2|1098.7|1100.1|1098.6|0
1655088500000|2022-06-13 02:48:20|1100|1099|1100|1099|1100|1099|1100|1099|0
1655088520000|2022-06-13 02:48:40|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1655088530000|2022-06-13 02:48:50|1100|1099|1100|1099|1100|1099|1100|1099|0
1655088540000|2022-06-13 02:49:00|||||||||1
1655088560000|2022-06-13 02:49:20|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1655088570000|2022-06-13 02:49:30|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1655088590000|2022-06-13 02:49:50|1099.9|1098.9|1100|1099|1100|1099|1099.9|1098.9|0
1655088630000|2022-06-13 02:50:30|1099.6||1099.6||1099.6||1099.6||0
1655088850000|2022-06-13 02:54:10|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|1
1655088890000|2022-06-13 02:54:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1655088900000|2022-06-13 02:55:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1655088910000|2022-06-13 02:55:10|1099.8|1098.8|1099.6|1099|1099.8|1099|1099.6|1098.8|0
1655088950000|2022-06-13 02:55:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1655088960000|2022-06-13 02:56:00|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1
1655088970000|2022-06-13 02:56:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655089010000|2022-06-13 02:56:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1655089020000|2022-06-13 02:57:00|||||||||1
1655089030000|2022-06-13 02:57:10|1099.7|1098.7|1099.5|1098.9|1099.7|1098.9|1099.5|1098.7|0
1655089070000|2022-06-13 02:57:50|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655089150000|2022-06-13 02:59:10|1099.8|1098.8|1099.5|1098.9|1099.8|1099|1099.5|1098.8|0
1655089200000|2022-06-13 03:00:00|1099.8|1098.8|1099.5|1098.9|1099.8|1098.9|1099.5|1098.8|0
1655089290000|2022-06-13 03:01:30|1099.6|1099|1099.8|1098.8|1099.8|1099|1099.6|1098.8|0
1655089320000|2022-06-13 03:02:00|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|1
1655089340000|2022-06-13 03:02:20|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.3|1098.7|1
1655089390000|2022-06-13 03:03:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1655089400000|2022-06-13 03:03:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1655089430000|2022-06-13 03:03:50|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1655089440000|2022-06-13 03:04:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1655089450000|2022-06-13 03:04:10|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1655089470000|2022-06-13 03:04:30|1099.8|1099.2|1099.8|1098.8|1099.8|1099.2|1099.7|1098.8|1
1655089490000|2022-06-13 03:04:50|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|3
1655089500000|2022-06-13 03:05:00|1099.6||1099.6||1099.6||1099.6||0
1655089550000|2022-06-13 03:05:50|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1655089620000|2022-06-13 03:07:00|1099.3|1098.7|1099.6|1098.6|1099.6|1098.8|1099.3|1098.6|0
1655089630000|2022-06-13 03:07:10|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1655089660000|2022-06-13 03:07:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655089670000|2022-06-13 03:07:50|1099.2|1098.6|1099.6|1098.6|1099.6|1098.6|1099.2|1098.6|1
1655089780000|2022-06-13 03:09:40|||||||||1
1655089800000|2022-06-13 03:10:00|1099.3|1098.7|1099.2|1098.6|1099.6|1098.7|1099.2|1098.6|1
1655089810000|2022-06-13 03:10:10|1099.3|1098.7|1099.7|1098.7|1099.7|1098.8|1099.3|1098.7|1
1655089860000|2022-06-13 03:11:00|1099.3||1099.3||1099.3||1099.3||0
1655089880000|2022-06-13 03:11:20|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|1
1655089930000|2022-06-13 03:12:10|1099.5|1098.5|1099.5|1098.9|1099.8|1098.9|1099.5|1098.5|1
1655089970000|2022-06-13 03:12:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|3
1655089980000|2022-06-13 03:13:00|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1655089990000|2022-06-13 03:13:10|1099.7||1099.3||1099.7||1099.3||1
1655090040000|2022-06-13 03:14:00|1099.2|1098.6|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|0
1655090050000|2022-06-13 03:14:10|1099.3|1098.7|1099.2|1098.6|1099.9|1098.7|1099.2|1098.4|1
1655090080000|2022-06-13 03:14:40|1099.3|1098.7|1099.4|1098.8|1099.7|1098.8|1099.3|1098.7|1
1655090100000|2022-06-13 03:15:00|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1655090120000|2022-06-13 03:15:20|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1655090150000|2022-06-13 03:15:50|1099.2|1098.6|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|0
1655090270000|2022-06-13 03:17:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1655090280000|2022-06-13 03:18:00|1099.2|1098.6|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|1
1655090290000|2022-06-13 03:18:10|||||||||2
1655090340000|2022-06-13 03:19:00|||||||||2
1655090350000|2022-06-13 03:19:10|||||||||6
1655090360000|2022-06-13 03:19:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1655090370000|2022-06-13 03:19:30|1099.6||1099.6||1099.6||1099.6||0
1655090380000|2022-06-13 03:19:40|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.2|1098.5|1
1655090410000|2022-06-13 03:20:10|1099.2||1099.2||1099.2||1099.2||6
1655090490000|2022-06-13 03:21:30|1099.6||1099.6||1099.6||1099.6||0
1655090500000|2022-06-13 03:21:40|1099.2||1099.2||1099.2||1099.2||0
1655090510000|2022-06-13 03:21:50|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1655090520000|2022-06-13 03:22:00|1099.2||1099.2||1099.2||1099.2||0
1655090580000|2022-06-13 03:23:00|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655090700000|2022-06-13 03:25:00|||||||||2
1655090780000|2022-06-13 03:26:20|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|4
1655090810000|2022-06-13 03:26:50|1099.4|1098.8|1099.6|1098.6|1099.6|1098.8|1099.4|1098.6|1
1655090830000|2022-06-13 03:27:10|1099.3|1098.7|1099.2|1098.6|1099.5|1098.8|1099.2|1098.5|0
1655090850000|2022-06-13 03:27:30|1099.6||1099.6||1099.6||1099.6||0
1655090880000|2022-06-13 03:28:00|1099.2||1099.2||1099.2||1099.2||0
1655090910000|2022-06-13 03:28:30|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|0
1655090930000|2022-06-13 03:28:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1655090940000|2022-06-13 03:29:00|1099.2||1099.2||1099.2||1099.2||0
1655090950000|2022-06-13 03:29:10|1099.6||1099.6||1099.6||1099.6||0
1655091040000|2022-06-13 03:30:40|||||||||1
1655091060000|2022-06-13 03:31:00|1099.2||1099.2||1099.2||1099.2||0
1655091130000|2022-06-13 03:32:10|1099.6||1099.6||1099.6||1099.6||0
1655091190000|2022-06-13 03:33:10|1099.2||1099.2||1099.2||1099.2||1
1655091410000|2022-06-13 03:36:50|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|13
1655091490000|2022-06-13 03:38:10|||||||||1
1655091510000|2022-06-13 03:38:30|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|1
1655091520000|2022-06-13 03:38:40|1099.6||1099.6||1099.6||1099.6||0
1655091560000|2022-06-13 03:39:20|1099.2||1099.2||1099.2||1099.2||0
1655091600000|2022-06-13 03:40:00|||||||||1
1655091850000|2022-06-13 03:44:10|1099.6||1099.6||1099.6||1099.6||0
1655091870000|2022-06-13 03:44:30|1099.2||1099.2||1099.2||1099.2||3
1655091880000|2022-06-13 03:44:40|||||||||6
1655091900000|2022-06-13 03:45:00|||||||||33
1655091910000|2022-06-13 03:45:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655091920000|2022-06-13 03:45:20|||||||||2
1655091940000|2022-06-13 03:45:40|1099.2|1098.6|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|1
1655091950000|2022-06-13 03:45:50|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099.1|1098.5|3
1655092120000|2022-06-13 03:48:40|||||||||14
1655092500000|2022-06-13 03:55:00|||||||||18
1655092560000|2022-06-13 03:56:00|||||||||1
1655092660000|2022-06-13 03:57:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655092670000|2022-06-13 03:57:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1655092710000|2022-06-13 03:58:30|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|0
1655092730000|2022-06-13 03:58:50|1099.5|1098.5|1099.2|1098.6|1099.6|1098.7|1099.2|1098.5|0
1655092770000|2022-06-13 03:59:30|1099.6||1099.6||1099.6||1099.6||0
1655092780000|2022-06-13 03:59:40|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|65
1655092830000|2022-06-13 04:00:30|1099.4|1098.4|1099.2|1098.6|1099.4|1098.6|1099.2|1098.4|0
1655092850000|2022-06-13 04:00:50|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1655092890000|2022-06-13 04:01:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655092980000|2022-06-13 04:03:00|||||||||5
1655093050000|2022-06-13 04:04:10|||||||||1
1655093140000|2022-06-13 04:05:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655093160000|2022-06-13 04:06:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655093190000|2022-06-13 04:06:30|||||||||1
1655093200000|2022-06-13 04:06:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655093220000|2022-06-13 04:07:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655093230000|2022-06-13 04:07:10|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099.1|1098.5|32
1655093310000|2022-06-13 04:08:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655093340000|2022-06-13 04:09:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1655093370000|2022-06-13 04:09:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1655093390000|2022-06-13 04:09:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1655093720000|2022-06-13 04:15:20|1099.1|1098.5|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|1
1655093880000|2022-06-13 04:18:00|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|4
1655093890000|2022-06-13 04:18:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1655093990000|2022-06-13 04:19:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1655094040000|2022-06-13 04:20:40|||||||||2
1655094260000|2022-06-13 04:24:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1655094280000|2022-06-13 04:24:40|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1655094440000|2022-06-13 04:27:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1655094450000|2022-06-13 04:27:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1655094580000|2022-06-13 04:29:40|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|36
1655094590000|2022-06-13 04:29:50|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1655094600000|2022-06-13 04:30:00|1098.7|1097.7|1098.3|1097.7|1098.7|1097.8|1098.3|1097.7|9
1655094670000|2022-06-13 04:31:10|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1655094720000|2022-06-13 04:32:00|||||||||2
1655094770000|2022-06-13 04:32:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1
1655094870000|2022-06-13 04:34:30|1097.3|1096.3|1097.3|1096.3|1097.3|1096.5|1097.1|1096.3|11
1655094890000|2022-06-13 04:34:50|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1655094900000|2022-06-13 04:35:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|2
1655094930000|2022-06-13 04:35:30|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1655094960000|2022-06-13 04:36:00|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|0
1655094990000|2022-06-13 04:36:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1
1655095000000|2022-06-13 04:36:40|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1655095020000|2022-06-13 04:37:00|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|1
1655095030000|2022-06-13 04:37:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1655095040000|2022-06-13 04:37:20|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|0
1655095090000|2022-06-13 04:38:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1655095120000|2022-06-13 04:38:40|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|0
1655095130000|2022-06-13 04:38:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1655095170000|2022-06-13 04:39:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1655095270000|2022-06-13 04:41:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1655095280000|2022-06-13 04:41:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1655095290000|2022-06-13 04:41:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1655095320000|2022-06-13 04:42:00|1097|1096|1097|1096|1097|1096|1097|1096|1
1655095350000|2022-06-13 04:42:30|1096.6||1096.6||1096.6||1096.6||0
1655095410000|2022-06-13 04:43:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1655095440000|2022-06-13 04:44:00|1097|1096|1097|1096|1097|1096|1097|1096|0
1655095450000|2022-06-13 04:44:10|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1655095470000|2022-06-13 04:44:30|1097|1096|1096.9|1095.9|1097|1096.3|1096.9|1095.9|0
1655095490000|2022-06-13 04:44:50|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1655095500000|2022-06-13 04:45:00|1096.7|1096.1|1096.9|1095.9|1096.9|1096.1|1096.6|1095.8|0
1655095540000|2022-06-13 04:45:40||1096.3||1095.9||1096.3||1095.9|0
1655095610000|2022-06-13 04:46:50|1097|1096.3|1097|1096|1097|1096.3|1097|1096|0
1655095620000|2022-06-13 04:47:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1655095650000|2022-06-13 04:47:30|1097|1096|1096.9|1096.3|1097|1096.3|1096.9|1096|0
1655095760000|2022-06-13 04:49:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1655095780000|2022-06-13 04:49:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1655095800000|2022-06-13 04:50:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1655095970000|2022-06-13 04:52:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|3
1655096160000|2022-06-13 04:56:00|||||||||1
1655096170000|2022-06-13 04:56:10|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|1
1655096180000|2022-06-13 04:56:20||1096.4||1096.4||1096.4||1096.4|0
1655096190000|2022-06-13 04:56:30|1097.1|1096.5|1097.4|1096.8|1097.4|1096.8|1097.1|1096.5|0
1655096210000|2022-06-13 04:56:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1655096220000|2022-06-13 04:57:00|1097.7|1096.7|1097.4|1096.8|1097.7|1096.9|1097.4|1096.7|0
1655096230000|2022-06-13 04:57:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1655096240000|2022-06-13 04:57:20|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|0
1655096280000|2022-06-13 04:58:00|1097.5|1096.5|1097.7|1096.7|1097.7|1097|1097.5|1096.5|0
1655096300000|2022-06-13 04:58:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1655096320000|2022-06-13 04:58:40|1097.3|1096.7|1097.6|1097|1097.6|1097|1097.3|1096.7|0
1655096400000|2022-06-13 05:00:00|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1655096410000|2022-06-13 05:00:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1655096420000|2022-06-13 05:00:20|1097.8|1097.2|1097.8|1096.8|1097.8|1097.2|1097.8|1096.8|1
1655096520000|2022-06-13 05:02:00|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|0
1655096700000|2022-06-13 05:05:00|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|1
1655096760000|2022-06-13 05:06:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|8
1655096770000|2022-06-13 05:06:10|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|3
1655096790000|2022-06-13 05:06:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1655096810000|2022-06-13 05:06:50|1097.4|1096.8|1097.5|1096.5|1097.5|1096.8|1097.4|1096.5|0
1655096820000|2022-06-13 05:07:00|1097.3|1096.7|1097.1|1096.5|1097.5|1096.8|1097.1|1096.5|0
1655096840000|2022-06-13 05:07:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1655096960000|2022-06-13 05:09:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|3
1655097000000|2022-06-13 05:10:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1655097020000|2022-06-13 05:10:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1655097060000|2022-06-13 05:11:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1655097080000|2022-06-13 05:11:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1655097100000|2022-06-13 05:11:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1655097110000|2022-06-13 05:11:50|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|1
1655097130000|2022-06-13 05:12:10|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1
1655097140000|2022-06-13 05:12:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|2
1655097220000|2022-06-13 05:13:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1655097260000|2022-06-13 05:14:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1
1655097300000|2022-06-13 05:15:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1655097350000|2022-06-13 05:15:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|2
1655097360000|2022-06-13 05:16:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1655097410000|2022-06-13 05:16:50|1096.6|1096|1095.7|1095.1|1096.6|1096|1095.7|1095.1|27
1655097440000|2022-06-13 05:17:20|1095.8|1095.2|1096.1|1095.5|1096.1|1095.5|1095.8|1095.2|2
1655097480000|2022-06-13 05:18:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1655097550000|2022-06-13 05:19:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1655097560000|2022-06-13 05:19:20|1095.9|1095.3|1095.7|1095.1|1095.9|1095.3|1095.7|1095.1|0
1655097570000|2022-06-13 05:19:30|1096.2|1095.2|1096.2|1095.2|1096.3|1095.3|1096.2|1095.2|1
1655097590000|2022-06-13 05:19:50|1096.3|1095.3|1096.2|1095.2|1096.3|1095.3|1096.2|1095.2|0
1655097600000|2022-06-13 05:20:00|1096.1|1095.5|1096.4|1095.4|1096.4|1095.5|1096.1|1095.3|3
1655097610000|2022-06-13 05:20:10|1096.3|1095.7|1096.3|1095.3|1096.3|1095.7|1096.1|1095.3|0
1655097630000|2022-06-13 05:20:30|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1655097660000|2022-06-13 05:21:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1655097670000|2022-06-13 05:21:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1655097700000|2022-06-13 05:21:40|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1655097710000|2022-06-13 05:21:50|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1
1655097720000|2022-06-13 05:22:00|1095.9|1095.3|1096.1|1095.5|1096.1|1095.5|1095.7|1095.1|1
1655097740000|2022-06-13 05:22:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1
1655097780000|2022-06-13 05:23:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1655097820000|2022-06-13 05:23:40|1096.2|1095.2|1096.1|1095.5|1096.2|1095.5|1096.1|1095.2|5
1655097840000|2022-06-13 05:24:00|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1655097860000|2022-06-13 05:24:20|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|3
1655097910000|2022-06-13 05:25:10|1096.5|1095.9|1096.7|1096.1|1097.4|1096.1|1096.5|1095.9|0
1655097920000|2022-06-13 05:25:20|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1655097940000|2022-06-13 05:25:40|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1655097950000|2022-06-13 05:25:50|1096.6|1096|1096.4|1095.4|1096.6|1096|1096.4|1095.4|0
1655097960000|2022-06-13 05:26:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1655098020000|2022-06-13 05:27:00|1096.3|1095.3|1096.7|1095.7|1096.7|1095.7|1096.3|1095.2|0
1655098030000|2022-06-13 05:27:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1655098060000|2022-06-13 05:27:40|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|0
1655098080000|2022-06-13 05:28:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1
1655098130000|2022-06-13 05:28:50|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1655098140000|2022-06-13 05:29:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1
1655098150000|2022-06-13 05:29:10|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.7|1095.1|1
1655098160000|2022-06-13 05:29:20|||||||||1
1655098170000|2022-06-13 05:29:30|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1655098190000|2022-06-13 05:29:50|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1655098200000|2022-06-13 05:30:00|1096.1|1095.5|1096.2|1095.2|1096.2|1095.5|1095.9|1095.2|1
1655098210000|2022-06-13 05:30:10|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.7|1095.1|0
1655098220000|2022-06-13 05:30:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1655098230000|2022-06-13 05:30:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1655098240000|2022-06-13 05:30:40|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1655098270000|2022-06-13 05:31:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|3
1655098290000|2022-06-13 05:31:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1655098300000|2022-06-13 05:31:40|1096.1|1095.5|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|0
1655098310000|2022-06-13 05:31:50|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.2|0
1655098320000|2022-06-13 05:32:00|1096|1095.4|1096.1|1095.5|1096.3|1095.6|1096|1095.2|0
1655098330000|2022-06-13 05:32:10|1096.2|1095.2|1096.3|1095.3|1096.3|1095.3|1096.2|1095.2|0
1655098360000|2022-06-13 05:32:40|1096.1|1095.5|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|0
1655098430000|2022-06-13 05:33:50|1095.3|1094.7|1094.7|1094.1|1095.3|1094.7|1094.7|1093.9|11
1655098440000|2022-06-13 05:34:00|||||||||1
1655098450000|2022-06-13 05:34:10|1095|1094|1095|1094|1095|1094.3|1094.9|1094|5
1655098460000|2022-06-13 05:34:20|1094.9|1094.3|1095|1094|1095|1094.3|1094.9|1094|0
1655098510000|2022-06-13 05:35:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1655098520000|2022-06-13 05:35:20|1095.1|1094.5|1094.7|1094.1|1095.3|1094.5|1094.7|1094|2
1655098550000|2022-06-13 05:35:50|1095|1094|1095|1094|1095|1094|1095|1094|0
1655098570000|2022-06-13 05:36:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1655098630000|2022-06-13 05:37:10|1094.6|1094|1094.7|1094.1|1094.7|1094.1|1094.6|1094|0
1655098640000|2022-06-13 05:37:20|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1655098680000|2022-06-13 05:38:00|1094.7|1094.1|1095|1094|1095|1094.1|1094.7|1094|1
1655098690000|2022-06-13 05:38:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1655098700000|2022-06-13 05:38:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1655098710000|2022-06-13 05:38:30|1094.7|1094|1094.7|1094.1|1094.9|1094.3|1094.7|1094|1
1655098730000|2022-06-13 05:38:50|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|0
1655098740000|2022-06-13 05:39:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1655098750000|2022-06-13 05:39:10|1094.9|1094.3|1094.7|1094.1|1095|1094.4|1094.7|1094.1|3
1655098760000|2022-06-13 05:39:20|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1655098780000|2022-06-13 05:39:40|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|0
1655098790000|2022-06-13 05:39:50|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|0
1655098800000|2022-06-13 05:40:00|1094.7|1094.1|1095|1094|1095|1094.3|1094.7|1094|1
1655098820000|2022-06-13 05:40:20|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1655098830000|2022-06-13 05:40:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1655098880000|2022-06-13 05:41:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1655098910000|2022-06-13 05:41:50|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1655098920000|2022-06-13 05:42:00|1094.8|1093.8|1094.6|1094|1094.8|1094|1094.6|1093.8|0
1655098930000|2022-06-13 05:42:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1655098970000|2022-06-13 05:42:50|1094.4||1094.4||1094.4||1094.4||0
1655099010000|2022-06-13 05:43:30|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|0
1655099080000|2022-06-13 05:44:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|4
1655099100000|2022-06-13 05:45:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.8|1094.4|1093.5|0
1655099110000|2022-06-13 05:45:10|1094.4|1093.8|1094.5|1093.5|1094.5|1093.8|1094.4|1093.5|0
1655099120000|2022-06-13 05:45:20|1094.4|1093.8|1094.5|1093.5|1094.5|1093.8|1094.3|1093.5|0
1655099140000|2022-06-13 05:45:40|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|0
1655099150000|2022-06-13 05:45:50|1095|1094|1094.6|1094|1095|1094|1094.6|1094|2
1655099170000|2022-06-13 05:46:10|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|0
1655099280000|2022-06-13 05:48:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1655099370000|2022-06-13 05:49:30|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|0
1655099390000|2022-06-13 05:49:50|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|7
1655099400000|2022-06-13 05:50:00|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1655099410000|2022-06-13 05:50:10|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|2
1655099450000|2022-06-13 05:50:50|1093.8|1093.2|1094.1|1093.5|1094.1|1093.5|1093.8|1093.2|2
1655099460000|2022-06-13 05:51:00|1094.2|1093.6|1093.8|1092.8|1094.2|1093.6|1093.8|1092.8|0
1655099480000|2022-06-13 05:51:20|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1655099490000|2022-06-13 05:51:30|1093.7|1093.1|1093.6|1093|1093.7|1093.1|1093.6|1093|0
1655099500000|2022-06-13 05:51:40|1093.7|1093.1|1093.6|1093|1093.7|1093.1|1093.6|1093|0
1655099630000|2022-06-13 05:53:50|1093.1|1092.5|1092.7|1092.1|1093.1|1092.5|1092.6|1092|17
1655099640000|2022-06-13 05:54:00|1092.6|1092|1092.7|1092.1|1093|1092.4|1092.6|1092|2
1655099650000|2022-06-13 05:54:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|1
1655099670000|2022-06-13 05:54:30|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1655099700000|2022-06-13 05:55:00|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1655099710000|2022-06-13 05:55:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1655099720000|2022-06-13 05:55:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1655099760000|2022-06-13 05:56:00|1092.6|1092|1092.8|1091.8|1092.8|1092|1092.6|1091.8|2
1655099770000|2022-06-13 05:56:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1655099870000|2022-06-13 05:57:50|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1655099880000|2022-06-13 05:58:00|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1655099910000|2022-06-13 05:58:30|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|3
1655099940000|2022-06-13 05:59:00|||||||||1
1655099990000|2022-06-13 05:59:50|1091.9|1091.3|1091.7|1091.1|1091.9|1091.3|1091.7|1091.1|4
1655100000000|2022-06-13 06:00:00|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1092|1091.4|7
1655100010000|2022-06-13 06:00:10|1092.3|1091.3|1092.1|1091.5|1092.3|1091.5|1092.1|1091.3|1
1655100020000|2022-06-13 06:00:20|1092.3|1091.3|1091.9|1091.3|1092.3|1091.3|1091.9|1091.3|0
1655100040000|2022-06-13 06:00:40|1092.1|1091.5|1092.1|1091.5|1092.3|1091.5|1092.1|1091.2|0
1655100060000|2022-06-13 06:01:00|||||||||1
1655100070000|2022-06-13 06:01:10|1092.4|1091.4|1092|1091.4|1092.4|1091.6|1092|1091.4|2
1655100090000|2022-06-13 06:01:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|3
1655100100000|2022-06-13 06:01:40|1091.8|1091.2|1091.9|1091.3|1091.9|1091.3|1091.8|1091.2|0
1655100110000|2022-06-13 06:01:50|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.7|1091.1|0
1655100120000|2022-06-13 06:02:00|1090.6|1090|1090.5|1089.5|1090.9|1090|1090.5|1089.5|33
1655100130000|2022-06-13 06:02:10|1090.7|1090.1|1090.4|1089.8|1090.8|1090.1|1090.4|1089.7|5
1655100150000|2022-06-13 06:02:30|1090.3|1089.7|1090.5|1089.5|1090.6|1089.7|1090.3|1089.5|2
1655100160000|2022-06-13 06:02:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1655100170000|2022-06-13 06:02:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1655100180000|2022-06-13 06:03:00|1090.4|1089.8|1091|1090|1091|1090.2|1090.4|1089.8|4
1655100190000|2022-06-13 06:03:10|1090.6|1089.9|1090.5|1089.9|1090.6|1089.9|1090.5|1089.9|3
1655100220000|2022-06-13 06:03:40|1090.3|1089.7|1090|1089.4|1090.3|1089.7|1090|1089.4|3
1655100240000|2022-06-13 06:04:00|1089.9|1089.3|1090.6|1090|1090.6|1090|1089.9|1089.3|6
1655100260000|2022-06-13 06:04:20|1090.9|1090.3|1091|1090.4|1091|1090.4|1090.9|1090.3|2
1655100270000|2022-06-13 06:04:30|1090.9|1090.3|1090.9|1089.9|1090.9|1090.3|1090.6|1089.8|1
1655100280000|2022-06-13 06:04:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1655100290000|2022-06-13 06:04:50|1090.8|1089.8|1090.5|1089.9|1090.8|1089.9|1090.5|1089.8|1
1655100300000|2022-06-13 06:05:00|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|2
1655100320000|2022-06-13 06:05:20|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|1
1655100340000|2022-06-13 06:05:40|||||||||1
1655100360000|2022-06-13 06:06:00|||||||||1
1655100410000|2022-06-13 06:06:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1655100420000|2022-06-13 06:07:00|1090|1089|1089.9|1089.3|1090|1089.3|1089.9|1089|2
1655100430000|2022-06-13 06:07:10|1090.7|1089.2|1089.9|1088.9|1090.7|1089.5|1089.9|1088.9|1
1655100440000|2022-06-13 06:07:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|1
1655100450000|2022-06-13 06:07:30|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|0
1655100460000|2022-06-13 06:07:40|1089.4|1088.8|1089.8|1088.8|1089.8|1088.8|1089.4|1088.7|0
1655100470000|2022-06-13 06:07:50|1089.7|1088.7|1089.8|1088.8|1089.8|1088.8|1089.7|1088.7|0
1655100480000|2022-06-13 06:08:00|1089.6|1089|1089.7|1088.7|1089.8|1089|1089.2|1088.6|4
1655100490000|2022-06-13 06:08:10|1089.5|1088.5|1089.4|1088.8|1089.5|1088.8|1089.4|1088.5|8
1655100500000|2022-06-13 06:08:20|1089.5|1088.5|1089.6|1089|1089.6|1089|1089.4|1088.5|0
1655100510000|2022-06-13 06:08:30|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.5|1088.9|0
1655100520000|2022-06-13 06:08:40|||||||||1
1655100540000|2022-06-13 06:09:00|1089.9|1088.9|1089.6|1089|1089.9|1089.3|1089.6|1088.9|1
1655100550000|2022-06-13 06:09:10|1089.9|1089.3|1089.9|1089.3|1090|1089.3|1089.9|1089|0
1655100560000|2022-06-13 06:09:20|1090|1089|1089.7|1089.1|1090|1089.1|1089.7|1088.9|0
1655100580000|2022-06-13 06:09:40|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1655100590000|2022-06-13 06:09:50|1090.2|1089.6|1090.3|1089.3|1090.3|1089.6|1090.1|1089.3|1
1655100600000|2022-06-13 06:10:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655100620000|2022-06-13 06:10:20|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1655100640000|2022-06-13 06:10:40|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.3|1089.4|0
1655100650000|2022-06-13 06:10:50|1090.5|1089.5|1090.4|1089.8|1090.5|1089.8|1090.4|1089.5|1
1655100670000|2022-06-13 06:11:10|1090.5|1089.9|1090.9|1089.9|1090.9|1089.9|1090.5|1089.9|2
1655100720000|2022-06-13 06:12:00|1090.7|1089.7|1090.4|1089.8|1090.7|1089.8|1090.1|1089.3|0
1655100740000|2022-06-13 06:12:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1655100750000|2022-06-13 06:12:30|1090.7|1090.1|1090.9|1089.9|1090.9|1090.1|1090.6|1089.9|2
1655100760000|2022-06-13 06:12:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1655100770000|2022-06-13 06:12:50|1090.9|1090.3|1090.6|1090|1090.9|1090.3|1090.6|1090|1
1655100780000|2022-06-13 06:13:00|1090.5|1089.9|1090.1|1089.5|1090.5|1089.9|1090.1|1089.5|3
1655100840000|2022-06-13 06:14:00|1090.8|1089.8|1090.7|1089.7|1090.8|1089.8|1090.7|1089.7|2
1655100850000|2022-06-13 06:14:10|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1655100870000|2022-06-13 06:14:30|1091|1090.4|1091.3|1090.3|1091.3|1090.4|1091|1090.3|3
1655100890000|2022-06-13 06:14:50|1091.1|1090.5|1091.4|1090.4|1091.7|1090.7|1091.1|1090.4|1
1655100910000|2022-06-13 06:15:10|1091.7|1090.8|1091.7|1090.7|1091.7|1090.8|1091.7|1090.7|2
1655100920000|2022-06-13 06:15:20|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1655100930000|2022-06-13 06:15:30|1091.7|1090.7|1091.9|1090.9|1091.9|1091|1091.6|1090.7|1
1655100960000|2022-06-13 06:16:00|1092|1091|1091.9|1090.9|1092|1091|1091.9|1090.9|0
1655100980000|2022-06-13 06:16:20|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|3
1655100990000|2022-06-13 06:16:30|1091.5|1090.9|1091.4|1090.8|1091.7|1090.9|1091.4|1090.7|0
1655101000000|2022-06-13 06:16:40|1091.2|1090.6|1091.3|1090.3|1091.4|1090.6|1091.2|1090.3|1
1655101010000|2022-06-13 06:16:50|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|2
1655101020000|2022-06-13 06:17:00|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1655101030000|2022-06-13 06:17:10|1091.7||1091.7||1091.7||1091.7||0
1655101050000|2022-06-13 06:17:30|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1655101060000|2022-06-13 06:17:40|1091.7|1090.2|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|0
1655101070000|2022-06-13 06:17:50|1091.7|1090.7|1091.2|1090.2|1091.8|1090.7|1091.2|1090.2|0
1655101080000|2022-06-13 06:18:00|1091|1090|1091|1090|1091|1090|1091|1090|0
1655101100000|2022-06-13 06:18:20|1090.9|1090.3|1091.2|1090.2|1091.2|1090.3|1090.9|1090.2|0
1655101120000|2022-06-13 06:18:40|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1655101130000|2022-06-13 06:18:50||1089.9||1089.9||1089.9||1089.9|1
1655101140000|2022-06-13 06:19:00|1090.8|1090.2|1091.2|1090.2|1091.6|1090.5|1090.8|1090|1
1655101150000|2022-06-13 06:19:10|1091|1090.4|1091.2|1090.2|1091.2|1090.4|1090.9|1090.2|0
1655101170000|2022-06-13 06:19:30|1091.4|1090.4|1091.4|1090.4|1091.8|1090.4|1091.4|1090.3|1
1655101180000|2022-06-13 06:19:40|1091.2|1090.2|1091.7|1090.2|1091.8|1090.4|1091.2|1090.2|0
1655101190000|2022-06-13 06:19:50|1091.5|1090|1091.2|1090.2|1091.5|1090.4|1090.9|1090|0
1655101200000|2022-06-13 06:20:00|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1655101220000|2022-06-13 06:20:20|1091.1|1090.1|1091.4|1090.4|1091.4|1090.4|1091.1|1090.1|2
1655101230000|2022-06-13 06:20:30|1091.2|1090.2|1091.1|1090.5|1091.2|1090.5|1090.9|1090.2|4
1655101240000|2022-06-13 06:20:40|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1655101270000|2022-06-13 06:21:10|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1655101320000|2022-06-13 06:22:00|1091|1090.4|1091.1|1090.5|1091.1|1090.5|1091|1090.4|2
1655101350000|2022-06-13 06:22:30|1090.6|1090|1090|1089.4|1090.6|1090|1090|1089.2|19
1655101360000|2022-06-13 06:22:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655101370000|2022-06-13 06:22:50|||||||||12
1655101390000|2022-06-13 06:23:10|1089.7|1089.1|1089.5|1088.9|1089.7|1089.1|1089.5|1088.9|1
1655101420000|2022-06-13 06:23:40|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|2
1655101430000|2022-06-13 06:23:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1655101450000|2022-06-13 06:24:10|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|2
1655101460000|2022-06-13 06:24:20|1089.3|1088.7|1089.7|1088.7|1089.8|1088.8|1089.3|1088.7|5
1655101490000|2022-06-13 06:24:50|1090.1|1088.6|1089.9|1088.9|1090.1|1088.9|1089.9|1088.6|0
1655101500000|2022-06-13 06:25:00|1090|1089|1090|1089|1090|1089|1090|1089|0
1655101540000|2022-06-13 06:25:40|1089.9|1089.3|1089.7|1088.7|1090|1089.3|1089.7|1088.4|5
1655101550000|2022-06-13 06:25:50|1089.8|1088.8|1089.7|1088.7|1089.8|1089|1089.6|1088.7|0
1655101570000|2022-06-13 06:26:10|1090.2||1090.2||1090.2||1090.2||1
1655101580000|2022-06-13 06:26:20|1089.9|1088.9|1089.7|1088.7|1089.9|1088.9|1089.7|1088.7|0
1655101610000|2022-06-13 06:26:50|1089.5|1088.9|1089.5|1088.5|1089.5|1088.9|1089.4|1088.5|0
1655101630000|2022-06-13 06:27:10|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|0
1655101640000|2022-06-13 06:27:20|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1655101650000|2022-06-13 06:27:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1655101660000|2022-06-13 06:27:40|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1655101670000|2022-06-13 06:27:50|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|0
1655101680000|2022-06-13 06:28:00|1089.8|1088.8|1088.5|1087.9|1089.8|1089|1088.5|1087.9|7
1655101700000|2022-06-13 06:28:20|1088.4|1087.8|1088.5|1087.5|1088.5|1087.8|1088.4|1087.5|12
1655101710000|2022-06-13 06:28:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|18
1655101720000|2022-06-13 06:28:40|1088|1087|1088|1087|1088|1087|1088|1087|1
1655101730000|2022-06-13 06:28:50|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.7|1086.9|0
1655101740000|2022-06-13 06:29:00|1087.9|1086.9|1088|1087|1088|1087|1087.9|1086.9|0
1655101750000|2022-06-13 06:29:10|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.7|1086.9|0
1655101770000|2022-06-13 06:29:30|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|1
1655101780000|2022-06-13 06:29:40|1088|1087.4|1087.9|1087.3|1088|1087.4|1087.9|1087.3|0
1655101790000|2022-06-13 06:29:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|1
1655101810000|2022-06-13 06:30:10|1087.9|1087.3|1087.7|1087.1|1087.9|1087.3|1087.7|1087.1|1
1655101820000|2022-06-13 06:30:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1655101830000|2022-06-13 06:30:30|1087.3|1086.7|1086.7|1086.1|1087.3|1086.7|1086.5|1085.9|17
1655101850000|2022-06-13 06:30:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|2
1655101860000|2022-06-13 06:31:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1655101870000|2022-06-13 06:31:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|2
1655101880000|2022-06-13 06:31:20|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1655101890000|2022-06-13 06:31:30|1086.9|1085.9|1086.7|1086.1|1086.9|1086.1|1086.7|1085.9|0
1655101910000|2022-06-13 06:31:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|3
1655101930000|2022-06-13 06:32:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|2
1655101950000|2022-06-13 06:32:30|1087.3|1086.3|1087.2|1086.6|1087.3|1086.6|1087.1|1086.3|0
1655101960000|2022-06-13 06:32:40|1087.1|1086.5|1086.9|1086.3|1087.1|1086.5|1086.9|1086.3|1
1655101990000|2022-06-13 06:33:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|10
1655102030000|2022-06-13 06:33:50|||||||||2
1655102040000|2022-06-13 06:34:00|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|0
1655102060000|2022-06-13 06:34:20|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1655102070000|2022-06-13 06:34:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|3
1655102090000|2022-06-13 06:34:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1655102100000|2022-06-13 06:35:00|1086.9|1086|1086.6|1086|1086.9|1086|1086.6|1086|8
1655102120000|2022-06-13 06:35:20|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1655102130000|2022-06-13 06:35:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1655102180000|2022-06-13 06:36:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655102200000|2022-06-13 06:36:40|1086.3|1085.7|1086.1|1085.1|1086.3|1085.7|1086.1|1085.1|4
1655102210000|2022-06-13 06:36:50|1086|1085|1085.7|1085.1|1086|1085.1|1085.7|1085|0
1655102220000|2022-06-13 06:37:00|1085.9|1084.9|1084.6|1084|1085.9|1084.9|1084.6|1084|9
1655102230000|2022-06-13 06:37:10|||||||||9
1655102280000|2022-06-13 06:38:00|1084.9|1083.9|1085.2|1084.2|1085.2|1084.2|1084.9|1083.9|6
1655102290000|2022-06-13 06:38:10|1085|1084.4|1085.4|1083.9|1085.4|1084.4|1085|1083.9|0
1655102300000|2022-06-13 06:38:20|1085.1|1084.5|1084.6|1084|1085.1|1084.5|1084.6|1084|1
1655102310000|2022-06-13 06:38:30|1084.5|1083.9|1085.5|1084.5|1085.5|1084.6|1084.5|1083.9|11
1655102330000|2022-06-13 06:38:50|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|2
1655102380000|2022-06-13 06:39:40|1085.4|1084.8|1085.5|1084.5|1085.5|1084.8|1085.4|1084.5|2
1655102400000|2022-06-13 06:40:00|1085.6|1085|1085.5|1084.5|1085.9|1085|1085.5|1084.3|7
1655102410000|2022-06-13 06:40:10|1085.7|1085.1|1085.8|1084.8|1086|1085.3|1085.7|1084.8|6
1655102420000|2022-06-13 06:40:20|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1
1655102440000|2022-06-13 06:40:40|1085.8|1084.8|1085.5|1084.5|1085.8|1084.9|1085.5|1084.5|0
1655102460000|2022-06-13 06:41:00|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|0
1655102480000|2022-06-13 06:41:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1655102500000|2022-06-13 06:41:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|2
1655102530000|2022-06-13 06:42:10|||||||||1
1655102540000|2022-06-13 06:42:20|1085.4|1084.8|1085.5|1084.5|1085.5|1084.8|1085.4|1084.5|2
1655102550000|2022-06-13 06:42:30|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1655102580000|2022-06-13 06:43:00|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1
1655102590000|2022-06-13 06:43:10|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|1
1655102600000|2022-06-13 06:43:20|1085.7|1085.1|1085.9|1085.3|1085.9|1085.3|1085.7|1085.1|2
1655102620000|2022-06-13 06:43:40|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|3
1655102630000|2022-06-13 06:43:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1655102640000|2022-06-13 06:44:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1655102650000|2022-06-13 06:44:10|1085.8|1084.3|1085.4|1084.8|1085.8|1084.8|1085.4|1084.3|0
1655102660000|2022-06-13 06:44:20|1085.6|1084.6|1086.1|1085.5|1086.3|1085.5|1085.6|1084.6|7
1655102670000|2022-06-13 06:44:30|1086.3|1085.3|1085.6|1085|1086.4|1085.3|1085.6|1084.8|0
1655102700000|2022-06-13 06:45:00|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1655102710000|2022-06-13 06:45:10|1086.2|1085.2|1086.1|1085.1|1086.4|1085.2|1085.9|1084.7|0
1655102720000|2022-06-13 06:45:20|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1655102730000|2022-06-13 06:45:30|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1655102740000|2022-06-13 06:45:40|1085.9|1085.3|1086.4|1085.8|1086.4|1085.8|1085.9|1085.1|4
1655102790000|2022-06-13 06:46:30|1086.6|1086|1086.9|1085.9|1087|1086.4|1086.6|1085.9|6
1655102810000|2022-06-13 06:46:50||1086.3||1085.9||1086.3||1085.9|1
1655102820000|2022-06-13 06:47:00|1087|1086|1086.4|1085.8|1087.2|1086|1086.4|1085.7|2
1655102830000|2022-06-13 06:47:10|1086.7|1085.7|1086.7|1085.7|1086.8|1085.8|1086.7|1085.7|1
1655102840000|2022-06-13 06:47:20|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|0
1655102850000|2022-06-13 06:47:30|1086.5|1085.5|1086.4|1085.4|1086.6|1085.8|1086.4|1085.4|2
1655102940000|2022-06-13 06:49:00||1085.8||1085.8||1085.8||1085.8|1
1655102970000|2022-06-13 06:49:30|1086.3|1085.4|1086.4|1085.4|1086.4|1085.8|1086.3|1085.4|0
1655103010000|2022-06-13 06:50:10||1085.8||1085.8||1085.8||1085.8|0
1655103040000|2022-06-13 06:50:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1655103050000|2022-06-13 06:50:50|||||||||1
1655103060000|2022-06-13 06:51:00|||||||||1
1655103070000|2022-06-13 06:51:10|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|1
1655103090000|2022-06-13 06:51:30|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|1
1655103100000|2022-06-13 06:51:40|1086.9|1085.4|1086.4|1085.8|1087.2|1085.9|1086.4|1085.4|2
1655103160000|2022-06-13 06:52:40|1086.9|1086.3|1087.2|1086.2|1087.3|1086.3|1086.6|1085.9|3
1655103170000|2022-06-13 06:52:50|1087.1|1086.1|1086.9|1085.9|1087.1|1086.1|1086.9|1085.9|0
1655103180000|2022-06-13 06:53:00|1086.7|1086.1|1087.1|1085.6|1087.1|1086.1|1086.7|1085.6|0
1655103190000|2022-06-13 06:53:10|1087.2|1085.7|1086.9|1086.3|1087.2|1086.3|1086.9|1085.7|0
1655103200000|2022-06-13 06:53:20|1087|1086|1087|1086.4|1087|1086.4|1087|1086|0
1655103210000|2022-06-13 06:53:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1
1655103220000|2022-06-13 06:53:40|1087.3|1086.3|1087.3|1086.7|1087.4|1086.7|1087.3|1086.3|1
1655103230000|2022-06-13 06:53:50|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|2
1655103250000|2022-06-13 06:54:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|3
1655103280000|2022-06-13 06:54:40|1087.7|1087.1|1087.6|1087|1087.7|1087.1|1087.6|1087|2
1655103290000|2022-06-13 06:54:50|1087.9|1086.9|1088.1|1087.5|1088.1|1087.5|1087.9|1086.9|4
1655103330000|2022-06-13 06:55:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1655103340000|2022-06-13 06:55:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1655103360000|2022-06-13 06:56:00|1088.3|1087.3|1088.1|1087.5|1088.3|1087.5|1088.1|1087.3|1
1655103430000|2022-06-13 06:57:10|1087.8|1087.2|1088.1|1087.5|1088.1|1087.5|1087.8|1087.2|2
1655103470000|2022-06-13 06:57:50|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|15
1655103480000|2022-06-13 06:58:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1
1655103490000|2022-06-13 06:58:10|||||||||1
1655103510000|2022-06-13 06:58:30|1089|1088.4|1089.2|1088.2|1089.2|1088.4|1088.9|1088.1|0
1655103540000|2022-06-13 06:59:00|1089|1088.4|1089.2|1088.2|1089.2|1088.5|1089|1088.2|1
1655103560000|2022-06-13 06:59:20|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1655103570000|2022-06-13 06:59:30|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1655103580000|2022-06-13 06:59:40|1089|1088.4|1089.2|1088.6|1089.3|1088.6|1089|1088.3|6
1655103590000|2022-06-13 06:59:50|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089|1088.4|1
1655103600000|2022-06-13 07:00:00|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|7
1655103610000|2022-06-13 07:00:10|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655103620000|2022-06-13 07:00:20|1089.3|1088.4|1089.5|1088.9|1089.5|1088.9|1089.3|1088.4|0
1655103690000|2022-06-13 07:01:30|1089.7|1089.1|1089.9|1089.3|1089.9|1089.3|1089.7|1089.1|3
1655103700000|2022-06-13 07:01:40|1089.8|1089.2|1089.7|1089.1|1089.8|1089.2|1089.7|1089.1|0
1655103710000|2022-06-13 07:01:50|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|0
1655103720000|2022-06-13 07:02:00|1089.6|1089|1089.9|1088.9|1089.9|1089|1089.6|1088.9|5
1655103740000|2022-06-13 07:02:20|1089.7|1089.1|1089.8|1088.8|1089.8|1089.1|1089.7|1088.8|0
1655103750000|2022-06-13 07:02:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1655103780000|2022-06-13 07:03:00|1089.7|1088.7|1089.6|1089|1089.9|1089.1|1089.6|1088.7|2
1655103800000|2022-06-13 07:03:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1655103810000|2022-06-13 07:03:30|1089.6|1089|1089.8|1088.8|1089.8|1089|1089.6|1088.8|0
1655103820000|2022-06-13 07:03:40|1089.6|1089|1090|1089|1090|1089|1089.6|1089|0
1655103960000|2022-06-13 07:06:00|1089.8|1089.2|1089.5|1088.9|1089.9|1089.2|1089.5|1088.9|10
1655103980000|2022-06-13 07:06:20|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|3
1655104010000|2022-06-13 07:06:50|1089|1088.4|1089|1088.4|1089|1088.4|1088.9|1088.3|4
1655104020000|2022-06-13 07:07:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|2
1655104050000|2022-06-13 07:07:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1655104060000|2022-06-13 07:07:40|1089.1|1088.5|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|1
1655104070000|2022-06-13 07:07:50|1088.8|1088.2|1089.1|1088.5|1089.1|1088.5|1088.8|1088.2|3
1655104080000|2022-06-13 07:08:00|1089.2|1088.6|1089.5|1088.5|1089.5|1088.8|1089.2|1088.5|0
1655104090000|2022-06-13 07:08:10|1089.3|1088.7|1089.1|1088.5|1089.3|1088.7|1089.1|1088.5|0
1655104110000|2022-06-13 07:08:30|1089|1088.4|1089.4|1088.8|1089.4|1088.8|1089|1088.4|1
1655104130000|2022-06-13 07:08:50|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1655104160000|2022-06-13 07:09:20|1089.7|1089.1|1089.9|1089.3|1089.9|1089.3|1089.7|1089.1|1
1655104170000|2022-06-13 07:09:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1655104190000|2022-06-13 07:09:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1655104210000|2022-06-13 07:10:10|1090|1089|1089.8|1089.2|1090|1089.3|1089.7|1089|1
1655104220000|2022-06-13 07:10:20|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.5|1088.7|0
1655104230000|2022-06-13 07:10:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1655104250000|2022-06-13 07:10:50|1089.8|1089.2|1089.7|1088.7|1089.9|1089.2|1089.7|1088.7|0
1655104260000|2022-06-13 07:11:00|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089.4|1088.6|0
1655104290000|2022-06-13 07:11:30||1088.4||1088.4||1088.4||1088.4|0
1655104320000|2022-06-13 07:12:00|1089.7|1088.7|1089.5|1088.9|1089.9|1088.9|1089.5|1088.7|1
1655104330000|2022-06-13 07:12:10|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.6|1088.6|0
1655104360000|2022-06-13 07:12:40|1089.6|1089|1089.4|1088.8|1089.8|1089|1089.4|1088.8|0
1655104370000|2022-06-13 07:12:50|1089.3|1088.7|1089.7|1088.7|1089.7|1088.8|1089.2|1088.6|1
1655104390000|2022-06-13 07:13:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1655104400000|2022-06-13 07:13:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|4
1655104410000|2022-06-13 07:13:30|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655104420000|2022-06-13 07:13:40|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655104430000|2022-06-13 07:13:50|1089.5|1088.5|1089.2|1088.6|1089.5|1088.6|1089.2|1088.5|0
1655104440000|2022-06-13 07:14:00|1089|1088.4|1089|1088.4|1089|1088.4|1088.9|1088.3|3
1655104450000|2022-06-13 07:14:10|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1655104460000|2022-06-13 07:14:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|1
1655104480000|2022-06-13 07:14:40|1089.1|1088|1089.1|1088.5|1089.1|1088.5|1089.1|1088|1
1655104490000|2022-06-13 07:14:50|1088.9|1088.3|1089.4|1088.4|1089.4|1088.4|1088.9|1088.3|4
1655104500000|2022-06-13 07:15:00|1089.1|1088.5|1089|1088.4|1089.1|1088.5|1089|1088|2
1655104510000|2022-06-13 07:15:10|1088.6|1088|1089.4|1088.4|1089.4|1088.4|1088.6|1088|2
1655104520000|2022-06-13 07:15:20|1089.1|1088.5|1089|1088.4|1089.1|1088.5|1089|1088.4|1
1655104610000|2022-06-13 07:16:50|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|1
1655104620000|2022-06-13 07:17:00|1089.5|1088.9|1089.4|1088.8|1089.7|1088.9|1089.4|1088.7|2
1655104640000|2022-06-13 07:17:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1655104670000|2022-06-13 07:17:50|1089.4|1088.8|1089.5|1088.5|1089.5|1088.8|1089.4|1088.5|1
1655104680000|2022-06-13 07:18:00|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|0
1655104700000|2022-06-13 07:18:20|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1
1655104720000|2022-06-13 07:18:40|1089.2|1088.6|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|0
1655104740000|2022-06-13 07:19:00|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|3
1655104750000|2022-06-13 07:19:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|2
1655104760000|2022-06-13 07:19:20|||||||||3
1655104800000|2022-06-13 07:20:00|||||||||2
1655104830000|2022-06-13 07:20:30|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|4
1655104850000|2022-06-13 07:20:50|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655104860000|2022-06-13 07:21:00|1089.5|1088.5|1089.1|1088.5|1089.5|1088.7|1089.1|1088.5|0
1655104900000|2022-06-13 07:21:40|1089.3|1088.7|1089.4|1088.8|1089.5|1088.8|1089.1|1088.4|0
1655104910000|2022-06-13 07:21:50|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1655104930000|2022-06-13 07:22:10|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.7|1088.1|5
1655104940000|2022-06-13 07:22:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1655104980000|2022-06-13 07:23:00|1089.4|1088.8|1089|1088.4|1089.5|1088.8|1089|1088.4|0
1655105020000|2022-06-13 07:23:40|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|1
1655105050000|2022-06-13 07:24:10|1089.3|1088.7|1089.1|1088.5|1089.3|1088.7|1089.1|1088.5|0
1655105060000|2022-06-13 07:24:20|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|1
1655105080000|2022-06-13 07:24:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1655105090000|2022-06-13 07:24:50|||||||||1
1655105110000|2022-06-13 07:25:10|1088.8|1088.2|1089|1088|1089|1088.2|1088.8|1088|2
1655105130000|2022-06-13 07:25:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1655105140000|2022-06-13 07:25:40|1089|1088|1089|1088|1089|1088|1089|1088|0
1655105160000|2022-06-13 07:26:00|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|0
1655105170000|2022-06-13 07:26:10|1089.4|1088.4|1089.2|1088.2|1089.4|1088.5|1089.1|1088.2|2
1655105200000|2022-06-13 07:26:40|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1655105210000|2022-06-13 07:26:50|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|1
1655105230000|2022-06-13 07:27:10|1088.8|1087.8|1088.6|1088|1088.8|1088|1088.6|1087.8|0
1655105240000|2022-06-13 07:27:20|1089||1089||1089||1089||0
1655105250000|2022-06-13 07:27:30|1088.6||1088.6||1088.6||1088.6||0
1655105260000|2022-06-13 07:27:40|1088.8|1087.8|1088.5|1087.9|1088.8|1087.9|1088.5|1087.8|0
1655105270000|2022-06-13 07:27:50|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|1
1655105280000|2022-06-13 07:28:00|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|7
1655105290000|2022-06-13 07:28:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1
1655105310000|2022-06-13 07:28:30|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|0
1655105340000|2022-06-13 07:29:00|1088.3|1087.7|1088.1|1087.5|1088.3|1087.7|1088|1087.4|5
1655105360000|2022-06-13 07:29:20|1088|1087.4|1087.6|1087|1088|1087.4|1087.6|1087|7
1655105370000|2022-06-13 07:29:30|1087.7|1087.1|1087.7|1086.7|1087.8|1087.1|1087.6|1086.7|0
1655105380000|2022-06-13 07:29:40|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1655105390000|2022-06-13 07:29:50|1087.7|1086.7|1087.4|1086.8|1087.7|1086.8|1087.4|1086.7|3
1655105400000|2022-06-13 07:30:00|1087.3|1086.7|1087.2|1086.2|1087.3|1086.7|1087.2|1086.2|4
1655105410000|2022-06-13 07:30:10|1087|1086.4|1086.9|1086.3|1087.2|1086.4|1086.9|1086.1|0
1655105440000|2022-06-13 07:30:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1
1655105450000|2022-06-13 07:30:50|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1655105460000|2022-06-13 07:31:00|1087.1|1086.2|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|1
1655105500000|2022-06-13 07:31:40|1087|1086|1086.6|1086|1087|1086|1086.6|1086|6
1655105520000|2022-06-13 07:32:00|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1
1655105530000|2022-06-13 07:32:10|1086.3|1085.7|1085.9|1085.3|1086.3|1085.7|1085.9|1085.3|12
1655105540000|2022-06-13 07:32:20|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|0
1655105590000|2022-06-13 07:33:10|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|0
1655105600000|2022-06-13 07:33:20|1085.8|1085.2|1085.5|1084.9|1085.8|1085.2|1085.5|1084.9|10
1655105620000|2022-06-13 07:33:40|||||||||1
1655105630000|2022-06-13 07:33:50|1085.6|1085|1082.8|1081.8|1085.6|1085|1082.7|1081.8|12
1655105640000|2022-06-13 07:34:00|1082.5|1082.2|1081.9|1081.3|1082.5|1082.2|1081.9|1081.1|21
1655105650000|2022-06-13 07:34:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1
1655105660000|2022-06-13 07:34:20|1081.5|1080.9|1080.9|1080.3|1081.5|1080.9|1080.8|1080.2|3
1655105670000|2022-06-13 07:34:30|1081.2|1079.7|1080.1|1079.5|1081.7|1080.2|1080.1|1079.5|15
1655105680000|2022-06-13 07:34:40|1080.6|1080|1080.2|1078.7|1080.6|1080|1080|1078.7|20
1655105690000|2022-06-13 07:34:50|1080|1079|1080|1079|1080.3|1079|1080|1078.8|6
1655105700000|2022-06-13 07:35:00|1080.2|1078.7|1080|1079|1080.3|1079|1080|1078.7|0
1655105710000|2022-06-13 07:35:10|1079.6|1078.9|1079.6|1079|1079.8|1079.2|1079.5|1078.9|3
1655105720000|2022-06-13 07:35:20|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|1
1655105730000|2022-06-13 07:35:30|1079.7|1079.1|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|3
1655105740000|2022-06-13 07:35:40|1079.8|1079.2|1078.5|1077.9|1079.8|1079.2|1078.5|1077.9|10
1655105750000|2022-06-13 07:35:50|1078.1|1077.5|1077.6|1077|1078.1|1077.5|1077.6|1077|40
1655105760000|2022-06-13 07:36:00|1077.5|1076.9|1077.4|1075.9|1077.5|1076.9|1077.2|1075.9|1
1655105770000|2022-06-13 07:36:10|1077.1|1075.6|1076.9|1075.9|1077.3|1075.9|1076.9|1075.6|5
1655105780000|2022-06-13 07:36:20|1077.1|1075.6|1077.3|1075.8|1077.3|1075.8|1077.1|1075.6|3
1655105790000|2022-06-13 07:36:30|1077.4|1075.9|1078.9|1077.9|1079|1078|1077.1|1075.9|4
1655105800000|2022-06-13 07:36:40|||||||||1
1655105820000|2022-06-13 07:37:00|||||||||1
1655105830000|2022-06-13 07:37:10|1079|1078|1079|1078|1079|1078|1079|1078|0
1655105850000|2022-06-13 07:37:30|1079.2|1078.2|1079|1078|1079.2|1078.2|1079|1078|0
1655105860000|2022-06-13 07:37:40|1079.1|1078.1|1080.3|1078.8|1080.3|1078.8|1079.1|1078.1|3
1655105870000|2022-06-13 07:37:50|1080.1|1079.1|1079.9|1078.4|1080.5|1079.2|1079.2|1078.1|3
1655105890000|2022-06-13 07:38:10|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|5
1655105900000|2022-06-13 07:38:20|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1655105910000|2022-06-13 07:38:30|1078.5|1077.9|1078.4|1077.8|1078.5|1077.9|1078.4|1077.8|0
1655105920000|2022-06-13 07:38:40|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1655105930000|2022-06-13 07:38:50|1079.2|1077.7|1079.4|1077.9|1079.4|1078.1|1079.1|1077.7|0
1655105940000|2022-06-13 07:39:00|1079.2|1078.2|1079.7|1078.2|1079.7|1078.2|1079.2|1078.2|0
1655105950000|2022-06-13 07:39:10|1079.5|1078.5|1079.6|1078.1|1079.6|1078.5|1079.5|1078.1|0
1655105960000|2022-06-13 07:39:20|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1655105970000|2022-06-13 07:39:30|1079.5|1078|1079.9|1078.4|1079.9|1078.4|1079.5|1078|0
1655105980000|2022-06-13 07:39:40|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|0
1655105990000|2022-06-13 07:39:50|1079.7|1078.7|1080|1079|1080.1|1079|1079.7|1078.6|0
1655106000000|2022-06-13 07:40:00|1079.8|1079.2|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|1
1655106050000|2022-06-13 07:40:50|1080|1079.4|1080.3|1079.3|1080.3|1079.4|1080|1079.2|2
1655106060000|2022-06-13 07:41:00|1080.2|1079.6|1079.7|1079.1|1080.2|1079.6|1079.7|1079.1|2
1655106070000|2022-06-13 07:41:10|1079.9|1078.9|1080.4|1078.9|1080.4|1079|1079.9|1078.9|0
1655106080000|2022-06-13 07:41:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655106090000|2022-06-13 07:41:30|||||||||1
1655106100000|2022-06-13 07:41:40|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|1
1655106110000|2022-06-13 07:41:50|1080.3|1079.3|1080.2|1079.6|1080.5|1079.9|1080.2|1079.3|7
1655106120000|2022-06-13 07:42:00|1080.1|1079.5|1079.5|1078|1080.1|1079.5|1078.7|1077.6|7
1655106130000|2022-06-13 07:42:10|1079.3|1078.3|1079.4|1078.4|1079.4|1078.4|1079.3|1078.3|0
1655106140000|2022-06-13 07:42:20|1079.8|1078.3|1080.3|1078.8|1080.3|1078.8|1079.6|1078.3|1
1655106150000|2022-06-13 07:42:30|||||||||1
1655106160000|2022-06-13 07:42:40|1080.2|1079.6|1080.5|1079.5|1080.5|1079.6|1080.2|1079.5|0
1655106170000|2022-06-13 07:42:50|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1655106180000|2022-06-13 07:43:00|1080.5|1079.9|1080.8|1080.2|1080.9|1080.2|1080.5|1079.9|0
1655106190000|2022-06-13 07:43:10|1080.9|1080.3|1080.7|1080.1|1080.9|1080.3|1080.7|1080.1|1
1655106200000|2022-06-13 07:43:20|1080.6|1080|1080.4|1078.9|1080.6|1080|1080.4|1078.9|5
1655106220000|2022-06-13 07:43:40|1080|1079|1079.9|1078.9|1080|1079|1079.9|1078.9|0
1655106230000|2022-06-13 07:43:50|1079.7|1079.1|1079.8|1078.8|1079.8|1079.1|1079.7|1078.8|1
1655106250000|2022-06-13 07:44:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1655106260000|2022-06-13 07:44:20|1079.5|1078.5|1079|1078.4|1079.8|1078.7|1079|1078.3|3
1655106280000|2022-06-13 07:44:40|1078.7|1077.7|1079|1077.5|1079|1077.7|1078.7|1077.5|1
1655106290000|2022-06-13 07:44:50|1078.7|1077.7|1078.6|1077.6|1078.7|1077.7|1078.6|1077.6|0
1655106300000|2022-06-13 07:45:00|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|0
1655106330000|2022-06-13 07:45:30|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|2
1655106350000|2022-06-13 07:45:50|1078.4|1077.4|1078.8|1077.8|1078.8|1077.8|1078.4|1077.4|2
1655106360000|2022-06-13 07:46:00|1079|1077.5|1078.6|1077.6|1079|1077.6|1078.5|1077.3|0
1655106400000|2022-06-13 07:46:40|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1655106410000|2022-06-13 07:46:50|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1655106420000|2022-06-13 07:47:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1655106440000|2022-06-13 07:47:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1655106450000|2022-06-13 07:47:30|1078.8|1077.8|1080.2|1078.7|1080.2|1079.1|1078.8|1077.8|6
1655106460000|2022-06-13 07:47:40|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655106470000|2022-06-13 07:47:50|1080.4|1078.9|1080.7|1079.2|1080.7|1079.2|1080.4|1078.9|0
1655106480000|2022-06-13 07:48:00|1080.6|1080|1080.3|1079.3|1080.6|1080|1080.3|1079.3|0
1655106490000|2022-06-13 07:48:10|1080.1|1079.5|1080.3|1079.3|1080.3|1079.5|1080.1|1079.3|0
1655106500000|2022-06-13 07:48:20|||||||||1
1655106530000|2022-06-13 07:48:50|1080.8||1080.8||1080.8||1080.8||0
1655106540000|2022-06-13 07:49:00|1080.4|1079.8|1080.6|1080|1080.8|1080|1080.4|1079.6|0
1655106550000|2022-06-13 07:49:10|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1655106560000|2022-06-13 07:49:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1655106570000|2022-06-13 07:49:30|1080.5|1079.9|1080.4|1079.4|1080.7|1079.9|1080.4|1079.2|1
1655106590000|2022-06-13 07:49:50|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1655106600000|2022-06-13 07:50:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1655106610000|2022-06-13 07:50:10|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|1
1655106620000|2022-06-13 07:50:20|1080|1079.4|1079.8|1079.2|1080.1|1079.4|1079.8|1079.1|0
1655106630000|2022-06-13 07:50:30|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655106640000|2022-06-13 07:50:40|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1655106650000|2022-06-13 07:50:50|1080.6|1079.6|1080.9|1079.4|1080.9|1079.6|1080.6|1079.4|0
1655106660000|2022-06-13 07:51:00|1080.8|1079.3|1080.4|1079.4|1080.8|1079.4|1080.4|1079.3|0
1655106700000|2022-06-13 07:51:40|1080.2|1079.6|1080.6|1079.6|1080.6|1079.6|1080.2|1079.4|0
1655106710000|2022-06-13 07:51:50|1080.9|1079.4|1080.4|1079.4|1080.9|1079.7|1080.3|1079.4|1
1655106720000|2022-06-13 07:52:00|1080.7|1079.2|1080.4|1079.4|1080.7|1079.4|1080.4|1079.2|0
1655106750000|2022-06-13 07:52:30|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1655106780000|2022-06-13 07:53:00|1080.4|1079.4|1080.6|1079.1|1080.7|1079.4|1080.4|1079.1|0
1655106820000|2022-06-13 07:53:40|1080.1||1080.1||1080.1||1080.1||0
1655106850000|2022-06-13 07:54:10|1080.2|1079.2|1079.6|1079|1080.2|1079.2|1079.6|1079|3
1655106880000|2022-06-13 07:54:40|1079.4|1078.8|1081.8|1080.8|1081.8|1080.8|1079.4|1078.8|6
1655106890000|2022-06-13 07:54:50|1082.2|1080.7|1082.1|1081.1|1082.2|1081.1|1082.1|1080.7|0
1655106900000|2022-06-13 07:55:00|1082.2|1081.2|1082.1|1081.5|1082.4|1081.5|1082.1|1081.2|0
1655106910000|2022-06-13 07:55:10|1083.3|1081.8|1082.6|1082|1083.3|1082.2|1082.6|1081.5|52
1655106930000|2022-06-13 07:55:30|1082.8|1081.8|1083.4|1082.4|1083.4|1082.4|1082.8|1081.8|2
1655106940000|2022-06-13 07:55:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655106960000|2022-06-13 07:56:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1655106970000|2022-06-13 07:56:10|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655106980000|2022-06-13 07:56:20|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1655106990000|2022-06-13 07:56:30|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|10
1655107000000|2022-06-13 07:56:40|1084.1|1082.6|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|0
1655107010000|2022-06-13 07:56:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1655107020000|2022-06-13 07:57:00|1084.4|1082.9|1084|1083|1084.4|1083|1084|1082.9|0
1655107030000|2022-06-13 07:57:10|1084.4|1083.4|1085.3|1084.7|1085.5|1084.7|1084.4|1083.4|10
1655107040000|2022-06-13 07:57:20|1085.7|1085.1|1086.2|1085.2|1086.2|1085.2|1085.7|1085.1|4
1655107050000|2022-06-13 07:57:30|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|7
1655107060000|2022-06-13 07:57:40|1085.9|1084.4|1085.7|1084.7|1085.9|1085.2|1085|1084|9
1655107070000|2022-06-13 07:57:50|1085.9|1084.9|1086.2|1085.2|1086.2|1085.2|1085.9|1084.9|10
1655107080000|2022-06-13 07:58:00|1086.1|1085.5|1085.9|1084.9|1086.2|1085.6|1085.7|1084.7|11
1655107090000|2022-06-13 07:58:10|1086|1085|1085.9|1084.9|1086|1085|1085.9|1084.9|0
1655107100000|2022-06-13 07:58:20|1086.1|1085.5|1086.1|1085.5|1086.2|1085.5|1086.1|1085.2|10
1655107110000|2022-06-13 07:58:30|1086|1085.4|1086.1|1085.5|1086.2|1085.5|1086|1085.2|1
1655107120000|2022-06-13 07:58:40|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1655107150000|2022-06-13 07:59:10|1087.2|1085.7|1087.1|1086.5|1087.2|1086.5|1086.7|1085.6|6
1655107180000|2022-06-13 07:59:40|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.5|1085.9|4
1655107190000|2022-06-13 07:59:50|1086.4|1085.8|1086.2|1085.2|1086.4|1085.8|1086.2|1085.2|11
1655107200000|2022-06-13 08:00:00|1086.1|1085.5|1086.2|1085.2|1086.2|1085.5|1086.1|1085.2|0
1655107220000|2022-06-13 08:00:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1
1655107230000|2022-06-13 08:00:30|1086.1|1085.5|1086.2|1085.2|1086.2|1085.5|1086.1|1085.2|3
1655107300000|2022-06-13 08:01:40|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1
1655107310000|2022-06-13 08:01:50|1085.5|1085.1|1086.1|1084.6|1086.2|1085.1|1085.5|1084.4|2
1655107330000|2022-06-13 08:02:10|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1
1655107340000|2022-06-13 08:02:20|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1655107380000|2022-06-13 08:03:00|1085.9|1084.9|1086|1085|1086|1085.2|1085.7|1084.9|1
1655107390000|2022-06-13 08:03:10|1085.8|1085.2|1086.2|1085.2|1086.2|1085.2|1085.8|1085.2|1
1655107400000|2022-06-13 08:03:20|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1655107440000|2022-06-13 08:04:00|1086.2|1085.2|1086.1|1084.6|1086.3|1085.2|1086.1|1084.6|1
1655107480000|2022-06-13 08:04:40|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|0
1655107540000|2022-06-13 08:05:40|1085.2|1084.6|1085.7|1084.7|1085.7|1084.7|1085.2|1084.6|1
1655107550000|2022-06-13 08:05:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1655107560000|2022-06-13 08:06:00|1085.3|1084.7|1084.8|1084.2|1085.3|1084.7|1084.8|1084|2
1655107570000|2022-06-13 08:06:10|1085.6|1085|1087.7|1087.1|1088|1087.4|1085.6|1085|11
1655107600000|2022-06-13 08:06:40|||||||||1
1655107620000|2022-06-13 08:07:00|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1087.2|1086.6|2
1655107640000|2022-06-13 08:07:20||1086.2||1086.2||1086.2||1086.2|0
1655107710000|2022-06-13 08:08:30|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1
1655107720000|2022-06-13 08:08:40|1086.5|1085.5|1087.7|1086.7|1087.7|1086.7|1086.1|1085.2|12
1655107770000|2022-06-13 08:09:30|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1655107780000|2022-06-13 08:09:40|1087.8|1087.2|1088.6|1088|1088.8|1088|1087.8|1087.2|7
1655107790000|2022-06-13 08:09:50|1088.8|1087.8|1088.3|1087.7|1088.8|1087.8|1088.3|1087.7|0
1655107800000|2022-06-13 08:10:00|1088.1|1087.3|1088.1|1087.5|1088.1|1087.5|1088.1|1087.3|1
1655107810000|2022-06-13 08:10:10|1088.3|1087.3|1087.8|1087.2|1088.3|1087.5|1087.8|1087.2|2
1655107920000|2022-06-13 08:12:00|1087.7|1087.1|1087.6|1087|1087.7|1087.1|1087.6|1087|2
1655107930000|2022-06-13 08:12:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1655107940000|2022-06-13 08:12:20|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|1
1655107980000|2022-06-13 08:13:00|1087.8|1086.8|1087.5|1086.5|1087.8|1086.8|1087.5|1086.5|1
1655107990000|2022-06-13 08:13:10|1087.3|1086.7|1087.7|1086.7|1087.7|1087|1087.3|1086.7|1
1655108000000|2022-06-13 08:13:20|1087.9|1087.1|1087.9|1086.9|1088|1087.1|1087.9|1086.9|0
1655108010000|2022-06-13 08:13:30|1088|1087|1088|1087|1088|1087|1088|1087|0
1655108030000|2022-06-13 08:13:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1655108040000|2022-06-13 08:14:00|1087.9|1087.3|1088.9|1087.4|1088.9|1088|1087.9|1087.3|1
1655108050000|2022-06-13 08:14:10|1088.7|1087.7|1088.7|1088.1|1088.7|1088.1|1088.5|1087.7|0
1655108060000|2022-06-13 08:14:20|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1655108070000|2022-06-13 08:14:30|1088.5|1087.9|1089.2|1088.2|1089.2|1088.2|1088.5|1087.9|4
1655108080000|2022-06-13 08:14:40|1089.3|1088.3|1089.2|1088.6|1089.3|1088.6|1089.2|1088.3|0
1655108090000|2022-06-13 08:14:50||1088.2||1088.2||1088.2||1088.2|0
1655108100000|2022-06-13 08:15:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1655108110000|2022-06-13 08:15:10|1089.2|1088.6|1089.8|1088.8|1089.8|1088.8|1089.2|1088.6|2
1655108120000|2022-06-13 08:15:20|1089.6|1089|1089.7|1088.7|1089.7|1089|1089.6|1088.7|0
1655108130000|2022-06-13 08:15:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1655108170000|2022-06-13 08:16:10|1089.3|1088.7|1090.3|1089.3|1090.4|1089.4|1089.3|1088.7|3
1655108180000|2022-06-13 08:16:20|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655108190000|2022-06-13 08:16:30|1089.9|1089.3|1090|1089|1090|1089.3|1089.9|1089|1
1655108200000|2022-06-13 08:16:40|1089.9|1088.9|1090.2|1089.2|1090.2|1089.2|1089.8|1088.9|0
1655108210000|2022-06-13 08:16:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1655108220000|2022-06-13 08:17:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655108260000|2022-06-13 08:17:40|1090.1|1089.1|1090.4|1089.4|1090.4|1089.4|1090.1|1089.1|1
1655108280000|2022-06-13 08:18:00|1090.2|1089.6|1090.1|1089.5|1090.2|1089.6|1090.1|1089.5|0
1655108290000|2022-06-13 08:18:10|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.2|1089.6|0
1655108300000|2022-06-13 08:18:20|1090.2|1089.6|1089.7|1089.1|1090.2|1089.6|1089.7|1089|2
1655108310000|2022-06-13 08:18:30|||||||||1
1655108350000|2022-06-13 08:19:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|2
1655108370000|2022-06-13 08:19:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1655108380000|2022-06-13 08:19:40|1090.2|1089.2|1090.1|1089.5|1090.2|1089.5|1089.8|1089|1
1655108390000|2022-06-13 08:19:50|1090.3|1089.3|1090.2|1089.2|1090.3|1089.3|1090.2|1089.2|0
1655108420000|2022-06-13 08:20:20|1089.9|1089.3|1090.2|1089.2|1090.2|1089.3|1089.9|1089.2|1
1655108450000|2022-06-13 08:20:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1655108460000|2022-06-13 08:21:00|1089.8|1089.2|1089.7|1089.1|1089.9|1089.2|1089.6|1088.8|1
1655108470000|2022-06-13 08:21:10|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1655108490000|2022-06-13 08:21:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1655108500000|2022-06-13 08:21:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|2
1655108510000|2022-06-13 08:21:50|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1655108530000|2022-06-13 08:22:10|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|2
1655108540000|2022-06-13 08:22:20|1089.8|1088.8|1089.3|1088.7|1089.8|1088.8|1089.3|1088.7|0
1655108550000|2022-06-13 08:22:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1655108560000|2022-06-13 08:22:40|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088|1
1655108570000|2022-06-13 08:22:50|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|1
1655108580000|2022-06-13 08:23:00||1088.3||1088.3||1088.3||1088.3|0
1655108590000|2022-06-13 08:23:10|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1655108620000|2022-06-13 08:23:40|1089.4|1088.4|1089.8|1088.8|1089.8|1088.9|1089.3|1088.4|1
1655108630000|2022-06-13 08:23:50|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1655108640000|2022-06-13 08:24:00|1090.3|1088.8|1089.9|1088.9|1090.3|1088.9|1089.9|1088.8|1
1655108700000|2022-06-13 08:25:00|1089.6|1089|1089.7|1088.7|1089.7|1089|1089.6|1088.7|0
1655108730000|2022-06-13 08:25:30|1089.9|1089.1|1089.9|1088.9|1089.9|1089.1|1089.9|1088.9|0
1655108740000|2022-06-13 08:25:40|1089.7|1089.1|1090.2|1089.2|1090.2|1089.2|1089.7|1088.9|0
1655108760000|2022-06-13 08:26:00|1090|1089.4|1090.2|1089.2|1090.4|1089.5|1090|1089.2|1
1655108800000|2022-06-13 08:26:40|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1
1655108910000|2022-06-13 08:28:30|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655108920000|2022-06-13 08:28:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1655108930000|2022-06-13 08:28:50|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655108940000|2022-06-13 08:29:00|||||||||40
1655108950000|2022-06-13 08:29:10|1090.1|1089.5|1089.3|1088.7|1090.1|1089.5|1089.3|1088.7|126
1655108960000|2022-06-13 08:29:20|1089.5|1088.5|1089.4|1088.8|1089.5|1088.8|1089.4|1088.4|60
1655108970000|2022-06-13 08:29:30|1089.3|1088.7|1089.2|1088.2|1089.3|1088.7|1089.2|1088.2|0
1655108980000|2022-06-13 08:29:40|||||||||20
1655108990000|2022-06-13 08:29:50|1089.4|1087.9|1089.3|1088.7|1089.4|1088.7|1089.3|1087.9|2
1655109010000|2022-06-13 08:30:10|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|2
1655109030000|2022-06-13 08:30:30||1088.9||1088.9||1088.9||1088.9|0
1655109040000|2022-06-13 08:30:40|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1655109050000|2022-06-13 08:30:50|1090.2|1089.2|1090.1|1089.5|1090.2|1089.5|1090.1|1089.2|0
1655109060000|2022-06-13 08:31:00|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|0
1655109080000|2022-06-13 08:31:20|1090.1|1089.1|1090.1|1089.5|1090.1|1089.5|1089.9|1089.1|0
1655109100000|2022-06-13 08:31:40|1090.2|1089.6|1090.8|1089.8|1090.8|1090|1090.2|1089.6|5
1655109110000|2022-06-13 08:31:50|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|25
1655109120000|2022-06-13 08:32:00|1090.6|1090|1090.4|1089.4|1090.6|1090|1090.2|1089.4|3
1655109190000|2022-06-13 08:33:10|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.3|1089.4|1
1655109290000|2022-06-13 08:34:50|1090.2|1089.6|1090.4|1089.4|1090.4|1089.6|1090.2|1089.4|0
1655109300000|2022-06-13 08:35:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1655109310000|2022-06-13 08:35:10|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1
1655109360000|2022-06-13 08:36:00|1090.1|1089.5|1089.8|1089.2|1090.1|1089.5|1088.8|1088|9
1655109380000|2022-06-13 08:36:20|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|0
1655109390000|2022-06-13 08:36:30|1089.9|1089.3|1089.7|1089.1|1089.9|1089.3|1089.7|1089.1|0
1655109400000|2022-06-13 08:36:40|||||||||1
1655109420000|2022-06-13 08:37:00|1089.9|1089.3|1090.3|1089.3|1090.3|1089.3|1089.9|1089.3|0
1655109430000|2022-06-13 08:37:10|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655109450000|2022-06-13 08:37:30|1090.1|1089.5|1090.2|1089.2|1090.2|1089.5|1090.1|1089.2|1
1655109470000|2022-06-13 08:37:50|1089.9|1089.3|1089.6|1089|1089.9|1089.3|1089.6|1089|2
1655109480000|2022-06-13 08:38:00|1089.8|1089.2|1089.3|1088.7|1089.9|1089.2|1089.3|1088.7|0
1655109500000|2022-06-13 08:38:20|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1
1655109510000|2022-06-13 08:38:30|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1655109520000|2022-06-13 08:38:40|1089.6|1089|1090.2|1089.2|1090.2|1089.2|1089.6|1089|1
1655109540000|2022-06-13 08:39:00|1090.4|1088.9|1090.3|1088.8|1090.4|1088.9|1090.3|1088.8|0
1655109550000|2022-06-13 08:39:10|1090.2|1089.2|1090.2|1089.2|1090.5|1089.9|1090.1|1089.2|4
1655109580000|2022-06-13 08:39:40|1090.3|1089.7|1090.2|1089.2|1090.4|1089.7|1090.2|1088.9|1
1655109610000|2022-06-13 08:40:10|1089.8|1088.9|1089.9|1088.9|1089.9|1088.9|1089.8|1088.9|0
1655109660000|2022-06-13 08:41:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655109670000|2022-06-13 08:41:10|1090|1089.4|1090.4|1089.4|1090.6|1089.8|1090|1089.4|2
1655109680000|2022-06-13 08:41:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1655109690000|2022-06-13 08:41:30|1090.4|1089.8|1090.1|1089.5|1090.4|1089.8|1090.1|1089.5|2
1655109700000|2022-06-13 08:41:40|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1655109730000|2022-06-13 08:42:10|1090.5|1089.5|1090.4|1089.4|1090.5|1089.5|1090.4|1089.4|0
1655109770000|2022-06-13 08:42:50|1090.2|1089.6|1089.9|1088.9|1090.2|1089.6|1089.9|1088.9|1
1655109780000|2022-06-13 08:43:00|1089.5|1088.7|1089.7|1088.7|1089.7|1088.7|1089.5|1088.7|0
1655109800000|2022-06-13 08:43:20|1089.4|1088.8|1089.4|1088.4|1089.5|1088.8|1089.4|1088.4|0
1655109830000|2022-06-13 08:43:50|1088.9|1088.3|1088.9|1087.9|1089|1088.3|1088.9|1087.9|0
1655109840000|2022-06-13 08:44:00|1088.7|1088.1|1088.6|1088|1088.7|1088.1|1088.6|1088|0
1655109850000|2022-06-13 08:44:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|4
1655109860000|2022-06-13 08:44:20|1088.9|1088.2|1088.9|1087.9|1088.9|1088.2|1088.9|1087.9|1
1655109870000|2022-06-13 08:44:30|1089|1088|1089.1|1088.1|1089.1|1088.1|1089|1088|0
1655109880000|2022-06-13 08:44:40|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1655109900000|2022-06-13 08:45:00|1089.1|1088.5|1089.8|1089.2|1090.4|1089.5|1089.1|1088.5|5
1655109910000|2022-06-13 08:45:10|1090|1089|1089.9|1088.9|1090|1089|1089.9|1088.9|0
1655109920000|2022-06-13 08:45:20|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655109930000|2022-06-13 08:45:30|1090|1089|1090.2|1089.6|1090.2|1089.6|1089.7|1088.9|2
1655109940000|2022-06-13 08:45:40|1090.3|1089.7|1092.6|1091.1|1092.6|1091.6|1090.3|1089.7|41
1655109950000|2022-06-13 08:45:50|1092.3|1091.7|1092|1091|1092.3|1091.7|1092|1091|0
1655109960000|2022-06-13 08:46:00|1091.9|1091.3|1092.6|1091.1|1092.6|1091.4|1091.3|1090.6|4
1655109970000|2022-06-13 08:46:10|1092.4|1091.4|1089.6|1089|1092.4|1091.4|1088.9|1087.9|27
1655109980000|2022-06-13 08:46:20|1089.9|1088.9|1089.4|1087.9|1089.9|1089.1|1089.4|1087.9|5
1655109990000|2022-06-13 08:46:30|1089.5|1088|1089.3|1088.7|1089.6|1088.7|1089.2|1087.9|6
1655110000000|2022-06-13 08:46:40|1089.7|1089.1|1090.3|1089.7|1090.3|1089.7|1089.7|1089.1|1
1655110010000|2022-06-13 08:46:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1655110020000|2022-06-13 08:47:00|1090.7|1089.8|1090.7|1090.1|1090.7|1090.1|1090.7|1089.7|1
1655110030000|2022-06-13 08:47:10|1090.9|1090.3|1091.1|1090.1|1091.2|1090.6|1090.9|1090.1|1
1655110040000|2022-06-13 08:47:20|1091.3|1090.7|1092.5|1091.5|1092.6|1091.6|1091.3|1090.6|3
1655110050000|2022-06-13 08:47:30|1092.7|1091.2|1093|1092|1093|1092.2|1092.5|1091.2|3
1655110060000|2022-06-13 08:47:40|1093.4|1092.4|1093.9|1092.9|1094|1093.1|1093|1092|23
1655110070000|2022-06-13 08:47:50|1093.8|1092.8|1094.9|1093.9|1094.9|1093.9|1093.8|1092.8|5
1655110080000|2022-06-13 08:48:00|1094.6|1093.1|1095|1093.5|1095.4|1094|1094.5|1093.1|29
1655110090000|2022-06-13 08:48:10|1094.7|1093.2|1094.3|1093.7|1094.7|1093.7|1094.3|1093.2|0
1655110110000|2022-06-13 08:48:30|1094.5|1093.9|1095.4|1093.9|1095.4|1094.2|1094.5|1093.9|1
1655110120000|2022-06-13 08:48:40|1095.2|1094.2|1095.3|1094.7|1095.7|1094.8|1095.2|1093.9|0
1655110130000|2022-06-13 08:48:50|1095.5|1094.9|1096.4|1095.4|1096.4|1095.4|1095.5|1094.9|12
1655110140000|2022-06-13 08:49:00|1096.5|1095|1097.1|1095.6|1097.1|1096|1096.3|1095|1
1655110150000|2022-06-13 08:49:10|1097|1096|1098.1|1096.6|1098.1|1097.2|1097|1096|7
1655110160000|2022-06-13 08:49:20|1098|1097|1098|1097.4|1098|1097.4|1097.9|1097|0
1655110170000|2022-06-13 08:49:30|1097.9|1097.3|1097.5|1096.9|1097.9|1097.3|1097.4|1096.8|5
1655110180000|2022-06-13 08:49:40|||||||||1
1655110190000|2022-06-13 08:49:50|1097.3|1096.7|1097|1096.4|1097.4|1096.7|1097|1096.3|2
1655110200000|2022-06-13 08:50:00|1096.9|1095.9|1097|1095.5|1097.1|1096|1096.5|1095.5|2
1655110210000|2022-06-13 08:50:10|1096.5|1095.6|1097|1096|1097.1|1096|1096.5|1095.6|1
1655110220000|2022-06-13 08:50:20|1096.8|1096.2|1096.5|1095.5|1097|1096.2|1096.5|1095.5|20
1655110230000|2022-06-13 08:50:30|1096.3|1095.7|1096.5|1095.5|1096.5|1095.7|1096.3|1095.5|4
1655110240000|2022-06-13 08:50:40|1096.8|1095.8|1097.8|1096.8|1097.8|1096.8|1096.7|1095.8|3
1655110250000|2022-06-13 08:50:50|1097.5|1096.9|1097.5|1096|1097.6|1096.9|1097|1095.7|2
1655110270000|2022-06-13 08:51:10|1097.7|1096.2|1097.6|1096.1|1097.7|1096.6|1097.5|1096.1|1
1655110280000|2022-06-13 08:51:20|1097.4|1095.9|1097.4|1096.4|1097.7|1096.5|1097.4|1095.9|0
1655110290000|2022-06-13 08:51:30|1097.5|1096.5|1097.4|1096.4|1097.5|1096.5|1097.4|1096.4|2
1655110300000|2022-06-13 08:51:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1655110350000|2022-06-13 08:52:30|||||||||3
1655110380000|2022-06-13 08:53:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1655110390000|2022-06-13 08:53:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1655110410000|2022-06-13 08:53:30|1096.3|1095.7|1096.1|1095.1|1096.3|1095.7|1096|1095.1|4
1655110430000|2022-06-13 08:53:50|1095.9|1095.3|1095.9|1094.9|1096|1095.3|1095.9|1094.9|0
1655110440000|2022-06-13 08:54:00|1095.7|1095.1|1096.9|1095.9|1096.9|1095.9|1095.7|1095.1|2
1655110450000|2022-06-13 08:54:10|1097|1096|1096.8|1096.2|1097|1096.2|1096.8|1096|1
1655110460000|2022-06-13 08:54:20|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1655110470000|2022-06-13 08:54:30|1096.5|1095.4|1096.9|1095.9|1096.9|1096|1096.5|1095.4|1
1655110490000|2022-06-13 08:54:50|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|0
1655110500000|2022-06-13 08:55:00|1096.9|1095.9|1097.1|1095.6|1097.1|1096.5|1096.8|1095.6|3
1655110510000|2022-06-13 08:55:10|1096.9|1095.9|1097.3|1096.7|1097.3|1096.7|1096.9|1095.9|0
1655110520000|2022-06-13 08:55:20|1097.4|1096.4|1097.7|1096.2|1097.7|1096.4|1097.4|1096.1|1
1655110530000|2022-06-13 08:55:30|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1655110540000|2022-06-13 08:55:40|1097.1|1096.1|1097.3|1095.8|1097.3|1096.1|1096.9|1095.5|2
1655110550000|2022-06-13 08:55:50|1097.2|1095.7|1097.4|1095.9|1097.4|1095.9|1096.3|1095.5|3
1655110560000|2022-06-13 08:56:00|1097.1|1096.1|1096.6|1095.6|1097.4|1096.1|1096.6|1095.6|3
1655110590000|2022-06-13 08:56:30|1096.4|1095.4|1096|1095.4|1096.8|1095.5|1096|1095.1|2
1655110600000|2022-06-13 08:56:40|1096.2|1095.2|1096|1095|1096.2|1095.2|1095.8|1094.6|0
1655110610000|2022-06-13 08:56:50|1095.8|1095.2|1096.4|1094.9|1096.4|1095.2|1095.8|1094.6|1
1655110620000|2022-06-13 08:57:00|1096.3|1094.8|1096.5|1095|1096.5|1095|1096|1094.7|0
1655110660000|2022-06-13 08:57:40|1096.2|1095.2|1096.1|1095.1|1096.2|1095.2|1096.1|1095.1|1
1655110680000|2022-06-13 08:58:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1655110690000|2022-06-13 08:58:10|1096|1095.4|1095.9|1094.9|1096|1095.4|1095.8|1094.9|1
1655110700000|2022-06-13 08:58:20|1096.1|1094.6|1096.2|1094.7|1096.3|1095.7|1095.9|1094.6|0
1655110710000|2022-06-13 08:58:30|1095.9|1094.9|1096|1094.5|1096|1094.9|1095.9|1094.5|0
1655110720000|2022-06-13 08:58:40|1095.8|1094.8|1095.9|1094.9|1095.9|1094.9|1095.8|1094.8|1
1655110730000|2022-06-13 08:58:50|1095.3|1094.7|1095.1|1094.1|1095.3|1094.7|1094.9|1094.1|7
1655110740000|2022-06-13 08:59:00|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.8|1094.2|2
1655110780000|2022-06-13 08:59:40|||||||||1
1655110790000|2022-06-13 08:59:50|1095.1|1094.1|1094.7|1094.1|1095.1|1094.1|1094.7|1094.1|0
1655110800000|2022-06-13 09:00:00|1094.9|1093.9|1094.6|1093.6|1094.9|1094.1|1094.4|1093.6|4
1655110810000|2022-06-13 09:00:10|1094.7|1093.2|1094.6|1093.6|1094.7|1093.9|1094.4|1093.1|3
1655110820000|2022-06-13 09:00:20|1094.4|1093.8|1093.6|1093|1094.4|1093.8|1093.6|1093|1
1655110830000|2022-06-13 09:00:30|1093.5|1092.9|1093.9|1092.9|1093.9|1092.9|1093.5|1092.8|0
1655110850000|2022-06-13 09:00:50|1093.6|1093|1093.9|1092.9|1093.9|1093|1093.6|1092.9|0
1655110860000|2022-06-13 09:01:00|1093.6|1093|1093.5|1092.9|1093.6|1093|1093.5|1092.9|0
1655110870000|2022-06-13 09:01:10|1093.6|1092.1|1093.9|1092.9|1093.9|1092.9|1093.5|1092.1|1
1655110880000|2022-06-13 09:01:20|1093.8|1092.8|1093.9|1092.9|1093.9|1092.9|1093.8|1092.8|0
1655110900000|2022-06-13 09:01:40|1093.7|1093.1|1094.6|1093.1|1094.9|1093.4|1093.7|1093|4
1655110910000|2022-06-13 09:01:50|1094.4|1093.4|1094.6|1093.1|1094.7|1093.7|1094.3|1093.1|1
1655110940000|2022-06-13 09:02:20|1094.4|1093.4|1094.6|1093.1|1094.6|1093.4|1094.4|1093.1|0
1655110950000|2022-06-13 09:02:30|1094.1|1093.2|1094.1|1093.1|1094.2|1093.2|1094.1|1093.1|0
1655110960000|2022-06-13 09:02:40|1093.8|1093.2|1093.6|1092.1|1093.8|1093.2|1093.4|1092.1|1
1655110970000|2022-06-13 09:02:50|1093.4|1092.4|1093.6|1092.1|1093.6|1092.4|1093.4|1092.1|0
1655110980000|2022-06-13 09:03:00|1093.2|1092.2|1093.1|1091.6|1093.2|1092.2|1092.7|1091.6|4
1655110990000|2022-06-13 09:03:10|1093|1092|1093.2|1092.2|1093.2|1092.4|1093|1092|0
1655111010000|2022-06-13 09:03:30|1093.3|1091.8|1093|1091.5|1093.3|1092.1|1093|1091.5|0
1655111020000|2022-06-13 09:03:40|1093.1|1091.6|1092.6|1091.6|1093.1|1091.7|1092.6|1091.6|0
1655111030000|2022-06-13 09:03:50|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.4|1091.8|0
1655111040000|2022-06-13 09:04:00|||||||||2
1655111060000|2022-06-13 09:04:20|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1655111080000|2022-06-13 09:04:40|1092.6|1091.6|1093.4|1091.9|1093.4|1092|1092.5|1091.6|5
1655111090000|2022-06-13 09:04:50|1093.2|1092.6|1093.4|1092.4|1093.5|1092.7|1093.2|1092.4|1
1655111100000|2022-06-13 09:05:00|1093.3|1092.7|1093.4|1092.4|1093.5|1092.7|1093.3|1092.4|0
1655111110000|2022-06-13 09:05:10|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1655111120000|2022-06-13 09:05:20|1093.4|1092.4|1093.4|1092.4|1093.5|1092.5|1093.4|1092.4|0
1655111130000|2022-06-13 09:05:30||1092.8||1092.8||1092.8||1092.8|0
1655111140000|2022-06-13 09:05:40|1093.1|1092.1|1093.2|1091.7|1093.2|1092.1|1093.1|1091.7|1
1655111150000|2022-06-13 09:05:50|1093.3|1091.8|1093.5|1092.5|1093.5|1092.5|1093.1|1091.8|0
1655111160000|2022-06-13 09:06:00|1093.4|1092.4|1093.3|1092.7|1093.5|1092.7|1093.3|1092.4|0
1655111170000|2022-06-13 09:06:10|1094|1093|1094.1|1092.6|1094.1|1093|1093.9|1092.6|2
1655111180000|2022-06-13 09:06:20|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1655111200000|2022-06-13 09:06:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1655111210000|2022-06-13 09:06:50|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1655111220000|2022-06-13 09:07:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1655111230000|2022-06-13 09:07:10|1093.7|1093.1|1093.5|1092.5|1093.7|1093.1|1093.5|1092.5|1
1655111240000|2022-06-13 09:07:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1655111250000|2022-06-13 09:07:30|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|0
1655111260000|2022-06-13 09:07:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1655111280000|2022-06-13 09:08:00|1093.7|1093.1|1093.7|1092.2|1093.8|1093.1|1093.6|1092.2|1
1655111290000|2022-06-13 09:08:10|1093.5|1092.5|1092.8|1092.2|1093.5|1092.5|1092.8|1092.1|0
1655111310000|2022-06-13 09:08:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1
1655111320000|2022-06-13 09:08:40|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1092.4|1091.4|0
1655111340000|2022-06-13 09:09:00|1092.5|1091.5|1093.4|1091.9|1093.5|1092|1092.5|1091.5|4
1655111350000|2022-06-13 09:09:10|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1655111360000|2022-06-13 09:09:20|1093.3|1092.3|1093.4|1092.4|1093.4|1092.4|1093.3|1092.3|0
1655111380000|2022-06-13 09:09:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1655111390000|2022-06-13 09:09:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1655111400000|2022-06-13 09:10:00|1093.6|1092.1|1094.7|1093.2|1095.1|1094.2|1093|1092|4
1655111410000|2022-06-13 09:10:10|1095|1093.5|1094.7|1093.2|1095.2|1093.7|1094.5|1093.1|11
1655111430000|2022-06-13 09:10:30|1094.5|1093.5|1095|1093.5|1095|1093.6|1094.5|1093.1|1
1655111440000|2022-06-13 09:10:40|1094.8|1093.3|1094.6|1093.6|1094.8|1093.6|1094.6|1093.3|0
1655111450000|2022-06-13 09:10:50|1094.3|1093.1|1094.2|1092.7|1094.3|1093.3|1094.1|1092.7|1
1655111460000|2022-06-13 09:11:00|1094.3|1092.8|1094.1|1092.6|1094.3|1092.8|1094.1|1092.6|0
1655111470000|2022-06-13 09:11:10|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1655111480000|2022-06-13 09:11:20|1094.1|1092.6|1093.7|1092.2|1094.3|1092.8|1093.4|1092.2|2
1655111490000|2022-06-13 09:11:30|1093.8|1092.3|1093.7|1092.2|1093.8|1092.3|1093.7|1092.2|0
1655111500000|2022-06-13 09:11:40|1093.4|1092.8|1094|1092.5|1094|1092.8|1093.4|1092.5|2
1655111510000|2022-06-13 09:11:50|1094.3|1092.8|1093.7|1092.2|1094.3|1092.8|1093.4|1092.2|2
1655111550000|2022-06-13 09:12:30|1093.8|1092.3|1094.1|1092.6|1094.2|1092.7|1093.8|1092.3|0
1655111560000|2022-06-13 09:12:40|1094.3|1092.8|1094.2|1092.7|1094.3|1092.8|1094.2|1092.7|0
1655111610000|2022-06-13 09:13:30|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.2|1092.7|0
1655111620000|2022-06-13 09:13:40|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1655111640000|2022-06-13 09:14:00|1094.1|1092.6|1094.5|1093|1094.6|1093.1|1094.1|1092.6|0
1655111670000|2022-06-13 09:14:30|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1655111680000|2022-06-13 09:14:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1655111710000|2022-06-13 09:15:10|1094.6|1093.1|1094.5|1093|1094.6|1093.1|1094.5|1093|0
1655111730000|2022-06-13 09:15:30|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1655111740000|2022-06-13 09:15:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1655111770000|2022-06-13 09:16:10|1093.8|1092.3|1093.7|1092.2|1093.8|1092.3|1093.7|1092.2|2
1655111790000|2022-06-13 09:16:30|1092.9|1091.9|1093|1091.5|1093|1091.9|1092.6|1091.2|0
1655111800000|2022-06-13 09:16:40|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1655111810000|2022-06-13 09:16:50|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1655111820000|2022-06-13 09:17:00|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1655111840000|2022-06-13 09:17:20|1093.6|1092.1|1093.9|1092.4|1093.9|1092.4|1093.4|1092.1|2
1655111850000|2022-06-13 09:17:30|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1655111870000|2022-06-13 09:17:50|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1655111880000|2022-06-13 09:18:00|1094.2|1093.2|1094.4|1093.4|1094.4|1093.4|1094.2|1093.2|0
1655111910000|2022-06-13 09:18:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1655111930000|2022-06-13 09:18:50|1094.8|1093.3|1095|1093.5|1095|1093.5|1094.8|1093.3|0
1655111950000|2022-06-13 09:19:10|1095.2|1093.7|1094.9|1093.9|1095.2|1093.9|1094.9|1093.6|0
1655111980000|2022-06-13 09:19:40|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1655111990000|2022-06-13 09:19:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1655112010000|2022-06-13 09:20:10|1094.9|1093.9|1093.5|1092|1095|1093.9|1093.4|1092|4
1655112050000|2022-06-13 09:20:50|1093.3|1092.3|1094.1|1092.6|1094.1|1092.6|1093.3|1092.3|1
1655112070000|2022-06-13 09:21:10|1093.7|1092.2|1093.9|1092.4|1093.9|1092.4|1093.6|1092.1|0
1655112080000|2022-06-13 09:21:20|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1655112090000|2022-06-13 09:21:30|1094.1|1092.6|1094.2|1092.7|1094.2|1092.7|1094.1|1092.6|0
1655112100000|2022-06-13 09:21:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1655112110000|2022-06-13 09:21:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1655112120000|2022-06-13 09:22:00|1094.4|1093.4|1094.6|1093.1|1094.6|1093.4|1094.4|1093.1|0
1655112130000|2022-06-13 09:22:10|1094.7|1093.2|1094.5|1093|1094.7|1093.2|1094.5|1093|0
1655112140000|2022-06-13 09:22:20|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1655112150000|2022-06-13 09:22:30|1094.4|1093.4|1094.5|1093|1094.5|1093.4|1094.3|1092.9|1
1655112170000|2022-06-13 09:22:50|1094.4|1092.9|1094.1|1093.1|1094.4|1093.1|1094.1|1092.9|0
1655112180000|2022-06-13 09:23:00|1094|1093|1093.7|1092.2|1094|1093.2|1093.7|1092.2|1
1655112190000|2022-06-13 09:23:10|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1655112210000|2022-06-13 09:23:30|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|0
1655112270000|2022-06-13 09:24:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1655112300000|2022-06-13 09:25:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1655112340000|2022-06-13 09:25:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1655112350000|2022-06-13 09:25:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1655112390000|2022-06-13 09:26:30|1093|1092|1093.2|1092.2|1093.2|1092.4|1093|1092|2
1655112400000|2022-06-13 09:26:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1655112440000|2022-06-13 09:27:20|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1655112460000|2022-06-13 09:27:40|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|1
1655112470000|2022-06-13 09:27:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1
1655112520000|2022-06-13 09:28:40|1093|1092|1092.9|1091.9|1093.6|1092.6|1092.7|1091.9|3
1655112530000|2022-06-13 09:28:50|1092.8|1092.2|1092.6|1091.6|1092.8|1092.2|1092.6|1091.6|28
1655112550000|2022-06-13 09:29:10|1092.5|1091.5|1092|1091.4|1092.7|1091.5|1092|1091.2|0
1655112560000|2022-06-13 09:29:20|1092.4|1090.9|1092.1|1090.6|1092.4|1091.2|1091.8|1090.6|1
1655112570000|2022-06-13 09:29:30|1091.9|1090.9|1091.5|1090.9|1092.4|1091.4|1091.5|1090.8|1
1655112580000|2022-06-13 09:29:40|1091.8|1090.8|1091.5|1090.9|1091.9|1090.9|1091.5|1090.8|0
1655112590000|2022-06-13 09:29:50|1091.7|1090.7|1091.4|1089.9|1091.7|1090.7|1091.4|1089.9|0
1655112600000|2022-06-13 09:30:00|1091.1|1090.1|1091.1|1090.1|1091.4|1090.1|1090.9|1089.6|0
1655112610000|2022-06-13 09:30:10|1090.9|1090.3|1091.4|1089.9|1091.4|1090.3|1090.8|1089.9|1
1655112620000|2022-06-13 09:30:20|1090.9|1089.7|1091.4|1089.9|1091.4|1089.9|1090.9|1089.6|3
1655112640000|2022-06-13 09:30:40|1090.9|1090.3|1090.3|1088.8|1090.9|1090.3|1090.1|1088.8|5
1655112660000|2022-06-13 09:31:00|1089.8|1089.2|1090.2|1089.2|1090.2|1089.2|1089.8|1089.2|1
1655112670000|2022-06-13 09:31:10|||||||||4
1655112680000|2022-06-13 09:31:20|1090.9|1089.4|1090.7|1089.2|1090.9|1089.4|1090.7|1089.2|8
1655112690000|2022-06-13 09:31:30|1090.6|1089.6|1090.7|1089.2|1090.9|1089.6|1090.6|1089.2|0
1655112700000|2022-06-13 09:31:40|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1655112710000|2022-06-13 09:31:50|1090.9|1089.4|1090.8|1089.8|1090.9|1089.8|1090.4|1089.4|1
1655112720000|2022-06-13 09:32:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1655112730000|2022-06-13 09:32:10|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1
1655112740000|2022-06-13 09:32:20|1090.8|1089.3|1089.9|1088.9|1090.8|1089.3|1089.9|1088.7|0
1655112770000|2022-06-13 09:32:50|1089.8|1088.8|1088.8|1088.2|1089.8|1088.8|1088.8|1088.2|1
1655112790000|2022-06-13 09:33:10|1089|1088|1089.6|1088.1|1089.6|1088.1|1089|1088|0
1655112800000|2022-06-13 09:33:20|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|2
1655112820000|2022-06-13 09:33:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|4
1655112830000|2022-06-13 09:33:50|1089.8|1088.3|1089.5|1088.9|1089.8|1088.9|1089.5|1088.3|0
1655112900000|2022-06-13 09:35:00|1089.8|1088.8|1090.1|1089.1|1090.4|1089.1|1089.8|1088.8|2
1655112910000|2022-06-13 09:35:10|1090.4|1088.9|1090|1089|1090.4|1089|1090|1088.9|0
1655112930000|2022-06-13 09:35:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1655112940000|2022-06-13 09:35:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1655112950000|2022-06-13 09:35:50|1090.1|1089.1|1090|1089|1090.4|1089.1|1090|1088.9|0
1655112960000|2022-06-13 09:36:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1655112970000|2022-06-13 09:36:10|1090.4|1088.9|1090.3|1089.3|1090.4|1089.3|1090.3|1088.9|0
1655112990000|2022-06-13 09:36:30|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1655113000000|2022-06-13 09:36:40|1090.8|1089.8|1091|1090|1091|1090|1090.8|1089.8|1
1655113010000|2022-06-13 09:36:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1655113030000|2022-06-13 09:37:10|1090.5|1089.5|1090.5|1089.5|1090.6|1089.6|1090.5|1089.5|0
1655113040000|2022-06-13 09:37:20|1090.8|1089.8|1090.5|1089.9|1090.8|1089.9|1090.5|1089.8|0
1655113050000|2022-06-13 09:37:30|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1655113060000|2022-06-13 09:37:40|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1655113070000|2022-06-13 09:37:50|1090.8|1089.8|1090.9|1089.9|1091.1|1089.9|1090.8|1089.6|0
1655113100000|2022-06-13 09:38:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1655113150000|2022-06-13 09:39:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1655113160000|2022-06-13 09:39:20|1090.3|1089.7|1090.2|1089.6|1090.3|1089.7|1090.2|1089.6|0
1655113200000|2022-06-13 09:40:00|1091.1|1089.9|1090.9|1089.9|1091.1|1090.2|1090.6|1089.6|10
1655113220000|2022-06-13 09:40:20|1091.1|1089.6|1090.9|1089.9|1091.1|1089.9|1090.6|1089.5|0
1655113230000|2022-06-13 09:40:30|1090.8|1089.8|1090.6|1089.6|1090.8|1089.8|1090.3|1089.6|0
1655113250000|2022-06-13 09:40:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1655113260000|2022-06-13 09:41:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1655113270000|2022-06-13 09:41:10|1090.4|1089.8|1090.8|1089.8|1090.8|1089.8|1090.4|1089.7|1
1655113300000|2022-06-13 09:41:40|1090.5|1089.9|1090.8|1089.8|1090.8|1089.9|1090.5|1089.8|0
1655113310000|2022-06-13 09:41:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1655113340000|2022-06-13 09:42:20|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1655113360000|2022-06-13 09:42:40|1090.1|1089.5|1090|1088.5|1090.2|1089.5|1090|1088.5|3
1655113370000|2022-06-13 09:42:50|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1655113380000|2022-06-13 09:43:00|1089.6|1088.6|1090.5|1089.5|1090.5|1089.5|1089.6|1088.6|3
1655113390000|2022-06-13 09:43:10|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1655113400000|2022-06-13 09:43:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1655113450000|2022-06-13 09:44:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1655113470000|2022-06-13 09:44:30|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655113480000|2022-06-13 09:44:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1655113520000|2022-06-13 09:45:20|1090.2|1089.2|1090|1089|1090.2|1089.2|1089.8|1089|0
1655113540000|2022-06-13 09:45:40|1089.8|1089.2|1090|1089.4|1090.2|1089.4|1089.8|1089.2|1
1655113550000|2022-06-13 09:45:50|1090.2|1089.2|1090|1089|1090.2|1089.2|1090|1089|0
1655113560000|2022-06-13 09:46:00|1090.2|1088.7|1090|1089|1090.2|1089|1090|1088.7|0
1655113580000|2022-06-13 09:46:20|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089.1|0
1655113590000|2022-06-13 09:46:30|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1655113600000|2022-06-13 09:46:40|1090|1089|1090|1089|1090|1089|1090|1089|0
1655113620000|2022-06-13 09:47:00|1090.1|1088.6|1089.9|1088.9|1090.1|1088.9|1089.9|1088.6|0
1655113630000|2022-06-13 09:47:10|1089.8|1088.8|1089.6|1088.1|1089.8|1088.8|1089.4|1088.1|1
1655113640000|2022-06-13 09:47:20|1089.4|1088.4|1089.6|1088.1|1089.6|1088.4|1089.4|1088.1|0
1655113680000|2022-06-13 09:48:00|1089.7|1088.7|1089.7|1088.2|1089.7|1088.7|1089.5|1088.2|0
1655113710000|2022-06-13 09:48:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655113720000|2022-06-13 09:48:40|1089.6|1088.6|1089.5|1088.9|1089.6|1088.9|1089.5|1088.6|1
1655113750000|2022-06-13 09:49:10|1089.9|1089|1089.8|1089.2|1090|1089.2|1089.8|1089|1
1655113760000|2022-06-13 09:49:20|1089.6|1089|1089.6|1088.6|1089.8|1089|1089.5|1088.3|0
1655113770000|2022-06-13 09:49:30|1089.5|1088.5|1089.4|1088.4|1089.5|1088.5|1089.4|1088.4|0
1655113780000|2022-06-13 09:49:40|||||||||1
1655113800000|2022-06-13 09:50:00|1089.2|1088.6|1089.5|1088|1089.6|1088.7|1088.9|1087.9|12
1655113810000|2022-06-13 09:50:10|1089.3|1088.3|1089.2|1088.2|1089.6|1088.3|1089.1|1088|0
1655113820000|2022-06-13 09:50:20|1089|1088.4|1089.3|1088.7|1089.3|1088.7|1089|1088.4|2
1655113860000|2022-06-13 09:51:00|1089.1|1088.5|1089.2|1088.2|1089.2|1088.5|1089.1|1088.2|0
1655113880000|2022-06-13 09:51:20|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1655113890000|2022-06-13 09:51:30|1089.2|1088.2|1089.1|1088.5|1089.3|1088.5|1089.1|1088.2|0
1655113900000|2022-06-13 09:51:40|1088.8|1088.2|1089|1088|1089|1088.2|1088.8|1088|0
1655113920000|2022-06-13 09:52:00|1089.1|1088.1|1088.8|1088.2|1089.1|1088.2|1088.8|1088.1|0
1655113930000|2022-06-13 09:52:10|1089.1|1088.1|1088.8|1088.2|1089.1|1088.2|1088.8|1088.1|1
1655113960000|2022-06-13 09:52:40|1089|1088|1089|1088|1089.1|1088.2|1088.8|1088|0
1655113970000|2022-06-13 09:52:50|1088.8|1088.2|1089.1|1088.1|1089.1|1088.2|1088.8|1088|0
1655113980000|2022-06-13 09:53:00|1088.8|1088.2|1088.8|1088.2|1089.1|1088.2|1088.8|1088|0
1655114050000|2022-06-13 09:54:10|1089.1|1088.1|1089|1088.4|1089.1|1088.4|1088.9|1088.1|0
1655114060000|2022-06-13 09:54:20|1089.4||1089.4||1089.4||1089.4||0
1655114070000|2022-06-13 09:54:30|1089.1|1088.1|1088.9|1088.3|1089.1|1088.3|1088.8|1088.1|1
1655114080000|2022-06-13 09:54:40|1089.1|1088.1|1089|1088.4|1089.4|1088.5|1089|1088.1|1
1655114100000|2022-06-13 09:55:00|1088.9|1088.3|1089.1|1088.1|1089.1|1088.4|1088.9|1088.1|1
1655114120000|2022-06-13 09:55:20|1089|1088|1089.1|1088.1|1089.1|1088.3|1088.9|1088|0
1655114130000|2022-06-13 09:55:30|1088.9|1088.3|1088.7|1088.1|1089|1088.3|1088.7|1088|3
1655114140000|2022-06-13 09:55:40|1088.5|1087.9|1088.7|1088.1|1088.7|1088.1|1088.5|1087.9|1
1655114150000|2022-06-13 09:55:50|||||||||7
1655114160000|2022-06-13 09:56:00|1088.8|1088.2|1089.3|1088.3|1089.4|1088.4|1088.8|1087.9|2
1655114170000|2022-06-13 09:56:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1655114180000|2022-06-13 09:56:20|1089.1|1088.1|1088.7|1088.1|1089.1|1088.1|1088.7|1088.1|2
1655114190000|2022-06-13 09:56:30|1088.5|1087.5|1089|1088|1089.1|1088.2|1088.5|1087.5|2
1655114200000|2022-06-13 09:56:40|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|0
1655114210000|2022-06-13 09:56:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.3|1088.9|1088|0
1655114220000|2022-06-13 09:57:00|1089|1088|1089|1088|1089|1088|1089|1088|0
1655114240000|2022-06-13 09:57:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1
1655114260000|2022-06-13 09:57:40|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1655114270000|2022-06-13 09:57:50|1088.8|1087.8|1088.7|1088.1|1088.8|1088.1|1088.4|1087.8|6
1655114280000|2022-06-13 09:58:00|1088.6|1088|1088.7|1088.1|1088.7|1088.1|1088.3|1087.7|4
1655114290000|2022-06-13 09:58:10|1088.6|1088|1088.6|1088|1088.6|1088|1088.5|1087.9|3
1655114300000|2022-06-13 09:58:20|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|2
1655114310000|2022-06-13 09:58:30|1088.3|1087.7|1088.5|1087.5|1088.7|1087.7|1088.3|1087.5|2
1655114330000|2022-06-13 09:58:50|1088.4|1087.8|1088.5|1087.5|1088.6|1087.8|1088.4|1087.5|1
1655114340000|2022-06-13 09:59:00|1088.1|1087.1|1087.8|1087.2|1088.1|1087.2|1087.8|1087.1|2
1655114350000|2022-06-13 09:59:10|1087.7|1087.1|1087.2|1086.6|1087.8|1087.1|1087.1|1086.4|4
1655114360000|2022-06-13 09:59:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1655114370000|2022-06-13 09:59:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1
1655114380000|2022-06-13 09:59:40|1087.7|1087.1|1088.1|1087.1|1088.1|1087.3|1087.7|1087|4
1655114390000|2022-06-13 09:59:50|1088.2|1087.2|1088.3|1087.3|1088.3|1087.4|1088|1087.1|2
1655114430000|2022-06-13 10:00:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|2
1655114440000|2022-06-13 10:00:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1655114450000|2022-06-13 10:00:50|1087.9|1087|1088|1087|1088|1087|1087.9|1087|0
1655114480000|2022-06-13 10:01:20|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|0
1655114490000|2022-06-13 10:01:30|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|3
1655114510000|2022-06-13 10:01:50|1088.3|1087.7|1088.5|1087.5|1088.7|1087.7|1088.3|1087.1|0
1655114530000|2022-06-13 10:02:10|1087.9|1087.3|1088.5|1087.5|1088.5|1087.5|1087.9|1087.3|0
1655114540000|2022-06-13 10:02:20|1088.3|1087.7|1088.4|1087.8|1088.4|1087.8|1088.3|1087.7|1
1655114560000|2022-06-13 10:02:40|1089|1088|1089|1088|1089|1088|1089|1088|1
1655114580000|2022-06-13 10:03:00|1088.9|1087.9|1088.6|1088|1089.1|1088.1|1088.4|1087.8|0
1655114590000|2022-06-13 10:03:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|1
1655114600000|2022-06-13 10:03:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655114640000|2022-06-13 10:04:00|1089.5|1088.5|1089.4|1087.9|1089.5|1088.5|1088.8|1087.9|2
1655114650000|2022-06-13 10:04:10|1089.3|1088.3|1089.4|1087.9|1089.5|1088.3|1089.2|1087.9|0
1655114690000|2022-06-13 10:04:50|1088.9|1087.2|1088.6|1087.1|1088.9|1087.2|1088.6|1087.1|1
1655114700000|2022-06-13 10:05:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1655114710000|2022-06-13 10:05:10|1088.6|1087.1|1088.9|1087.4|1088.9|1087.4|1088.6|1087.1|0
1655114750000|2022-06-13 10:05:50|||||||||1
1655114790000|2022-06-13 10:06:30|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1655114820000|2022-06-13 10:07:00|1088.3|1086.8|1088.2|1086.7|1088.3|1086.8|1088.2|1086.7|0
1655114840000|2022-06-13 10:07:20|||||||||1
1655114850000|2022-06-13 10:07:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1655114880000|2022-06-13 10:08:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1655114890000|2022-06-13 10:08:10|1088.5|1087.5|1088.9|1087.4|1088.9|1087.8|1088.5|1087.4|0
1655114900000|2022-06-13 10:08:20|1088.7|1087.7|1088.8|1087.8|1088.8|1087.8|1088.7|1087.7|0
1655114920000|2022-06-13 10:08:40|1088.6|1088.2|1088.5|1087.9|1088.6|1088.2|1088.5|1087.9|0
1655114930000|2022-06-13 10:08:50|1089|1087.5|1089.1|1087.6|1089.1|1087.9|1088.5|1087.5|3
1655114940000|2022-06-13 10:09:00|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1655114950000|2022-06-13 10:09:10|1089|1088|1089.5|1088|1089.5|1088.1|1089|1088|0
1655114960000|2022-06-13 10:09:20|1089.1|1088.5|1088.9|1087.9|1089.3|1088.7|1088.9|1087.9|1
1655115000000|2022-06-13 10:10:00|||||||||1
1655115010000|2022-06-13 10:10:10|1089.1|1087.6|1088.9|1087.9|1089.1|1087.9|1088.9|1087.6|0
1655115040000|2022-06-13 10:10:40|1089|1087.5|1088.3|1087.3|1089|1087.5|1088.3|1087.3|1
1655115050000|2022-06-13 10:10:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1655115120000|2022-06-13 10:12:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|2
1655115130000|2022-06-13 10:12:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1655115140000|2022-06-13 10:12:20|1088.6|1087.1|1088.5|1087.5|1088.6|1087.5|1088.4|1087.1|0
1655115150000|2022-06-13 10:12:30|||||||||1
1655115170000|2022-06-13 10:12:50|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1655115190000|2022-06-13 10:13:10|1088.4|1087.4|1088.5|1087.5|1088.5|1087.5|1088.4|1087.4|0
1655115200000|2022-06-13 10:13:20|1088.3|1087.7|1089.3|1088.7|1089.3|1088.7|1088.3|1087.7|1
1655115210000|2022-06-13 10:13:30|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.5|1088.9|3
1655115230000|2022-06-13 10:13:50|1089.9|1089.3|1090|1089|1090.5|1089.5|1089.9|1088.7|6
1655115240000|2022-06-13 10:14:00|1090.1|1089.1|1090.5|1089.5|1090.5|1089.5|1089.9|1089.1|0
1655115260000|2022-06-13 10:14:20|1090.7|1090.1|1091.1|1089.6|1091.1|1090.1|1090.7|1089.6|0
1655115270000|2022-06-13 10:14:30|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1655115280000|2022-06-13 10:14:40|1090.6|1089.6|1090.9|1089.9|1091.1|1089.9|1090.6|1089.6|1
1655115290000|2022-06-13 10:14:50|1091|1090|1091.3|1090.7|1091.3|1090.7|1090.8|1090|0
1655115300000|2022-06-13 10:15:00|1091.5|1090|1090.7|1089.2|1091.5|1090.3|1090.7|1089.2|5
1655115310000|2022-06-13 10:15:10|1090.6|1089.1|1090.5|1089|1090.6|1089.4|1090.4|1089|0
1655115320000|2022-06-13 10:15:20|1090.4|1089.4|1090.3|1089.7|1090.4|1089.7|1090.3|1089.3|2
1655115330000|2022-06-13 10:15:30|1090.4|1089.8|1091.2|1089.7|1091.2|1089.8|1090.4|1089.7|3
1655115340000|2022-06-13 10:15:40|1090.7|1089.2|1090.6|1089.6|1090.7|1089.6|1090.4|1089.1|1
1655115350000|2022-06-13 10:15:50|1091.1||1091.1||1091.1||1091.1||0
1655115360000|2022-06-13 10:16:00|1090.7|1090.1|1091.1|1089.6|1091.5|1090.3|1090.7|1089.6|1
1655115370000|2022-06-13 10:16:10|1091.2|1089.7|1091|1089.5|1091.2|1089.7|1091|1089.5|0
1655115380000|2022-06-13 10:16:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655115390000|2022-06-13 10:16:30|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1
1655115400000|2022-06-13 10:16:40|1091.6|1090.1|1091.8|1090.3|1091.8|1090.4|1091.4|1090.1|0
1655115420000|2022-06-13 10:17:00|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1655115430000|2022-06-13 10:17:10|1091.4|1090.4|1091.3|1090.7|1091.4|1090.7|1091.3|1090.4|0
1655115440000|2022-06-13 10:17:20|1091.9|1090.4|1091.6|1090.6|1091.9|1090.6|1091.6|1090.4|2
1655115450000|2022-06-13 10:17:30|1091.8|1090.3|1091.4|1089.9|1091.8|1090.3|1091.4|1089.9|5
1655115470000|2022-06-13 10:17:50|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1655115480000|2022-06-13 10:18:00|1091.4|1089.9|1091.1|1089.6|1091.4|1089.9|1091.1|1089.6|0
1655115490000|2022-06-13 10:18:10|1091.2|1089.7|1091.5|1090|1091.5|1090|1091.1|1089.6|0
1655115500000|2022-06-13 10:18:20|1091.7|1090.2|1091.9|1090.4|1091.9|1090.4|1091.7|1090.2|2
1655115540000|2022-06-13 10:19:00|1091.6|1090.6|1091.4|1089.9|1091.8|1090.6|1091.4|1089.9|0
1655115550000|2022-06-13 10:19:10|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1655115560000|2022-06-13 10:19:20|1091.8|1090.3|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|0
1655115570000|2022-06-13 10:19:30|1091.8|1090.3|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|0
1655115580000|2022-06-13 10:19:40|1091.8|1090.3|1092.4|1090.9|1092.4|1090.9|1091.8|1090.3|0
1655115590000|2022-06-13 10:19:50|1092.5|1091|1092.3|1091.3|1092.5|1091.3|1092.3|1091|0
1655115600000|2022-06-13 10:20:00|1092.6|1091.6|1092.5|1091|1092.9|1091.6|1092.5|1091|2
1655115610000|2022-06-13 10:20:10|||||||||1
1655115620000|2022-06-13 10:20:20|1092.4|1090.9|1092.1|1090.6|1092.4|1090.9|1092.1|1090.6|1
1655115650000|2022-06-13 10:20:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1655115660000|2022-06-13 10:21:00|1092.3|1090.8|1092.6|1091.1|1092.6|1091.1|1092.3|1090.8|0
1655115670000|2022-06-13 10:21:10|1092.7|1091.2|1092.9|1091.4|1092.9|1091.6|1092.6|1091.2|10
1655115680000|2022-06-13 10:21:20|1092.8|1091.3|1093.1|1091.6|1093.1|1091.6|1092.8|1091.3|0
1655115690000|2022-06-13 10:21:30|1093|1091.5|1093|1091.5|1093|1091.5|1092.8|1091.3|0
1655115720000|2022-06-13 10:22:00|1092.9|1091.4|1092.6|1091.1|1092.9|1091.4|1092.6|1091.1|0
1655115730000|2022-06-13 10:22:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1655115750000|2022-06-13 10:22:30|1092.8|1091.3|1093|1091.5|1093|1091.5|1092.8|1091.3|0
1655115760000|2022-06-13 10:22:40|1092.8|1091.3|1092.8|1091.3|1092.9|1091.4|1092.8|1091.3|1
1655115790000|2022-06-13 10:23:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1655115810000|2022-06-13 10:23:30|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1655115840000|2022-06-13 10:24:00|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1655115870000|2022-06-13 10:24:30|1092.7|1091.2|1092.6|1091.1|1092.7|1091.2|1092.6|1091.1|0
1655115880000|2022-06-13 10:24:40|1092.7|1091.2|1092.5|1091|1092.7|1091.3|1092.3|1091|0
1655115890000|2022-06-13 10:24:50|1092.3|1091.3|1092.1|1091.1|1092.5|1091.3|1092.1|1090.9|0
1655115900000|2022-06-13 10:25:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1655115910000|2022-06-13 10:25:10|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1
1655115920000|2022-06-13 10:25:20|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1655115930000|2022-06-13 10:25:30|1091.3|1090.7|1091|1090|1091.3|1090.7|1091|1090|2
1655115970000|2022-06-13 10:26:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1655115980000|2022-06-13 10:26:20|1090.9|1089.9|1091|1089.5|1091|1089.9|1090.9|1089.5|5
1655115990000|2022-06-13 10:26:30|1090.5|1089.9|1091.1|1089.6|1091.1|1089.9|1090.5|1089.6|1
1655116020000|2022-06-13 10:27:00|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|0
1655116030000|2022-06-13 10:27:10|1090.8|1089.8|1091|1090|1091.1|1090|1090.8|1089.6|0
1655116050000|2022-06-13 10:27:30|1090.8|1090.2|1090.4|1088.9|1090.8|1090.2|1090.2|1088.9|0
1655116060000|2022-06-13 10:27:40|1090.1|1089.1|1089.9|1089.3|1090.1|1089.3|1089.9|1089|1
1655116070000|2022-06-13 10:27:50|1090|1089.4|1091|1089.5|1091.1|1089.6|1090|1089.4|1
1655116080000|2022-06-13 10:28:00|1090.9|1089.9|1091.6|1090.1|1091.6|1090.4|1090.9|1089.5|1
1655116090000|2022-06-13 10:28:10|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|1
1655116100000|2022-06-13 10:28:20|1091.2|1090.2|1091.6|1090.1|1091.6|1090.4|1091.2|1089.9|2
1655116110000|2022-06-13 10:28:30|1091.9|1090.4|1091.7|1090.2|1091.9|1090.9|1091.7|1090.2|0
1655116120000|2022-06-13 10:28:40|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1655116130000|2022-06-13 10:28:50|1091.4|1090.4|1091.5|1090|1091.5|1090.4|1091.4|1090|1
1655116140000|2022-06-13 10:29:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1655116150000|2022-06-13 10:29:10|1091|1090|1091|1089.5|1091|1090|1090.9|1089.5|0
1655116160000|2022-06-13 10:29:20|1090.9|1089.4|1090.6|1089.1|1090.9|1089.5|1090.5|1089.1|0
1655116180000|2022-06-13 10:29:40|1090.4|1089.4|1090.4|1088.9|1090.4|1089.4|1090.3|1088.9|1
1655116190000|2022-06-13 10:29:50|1090.2|1089.2|1090.4|1088.9|1090.4|1089.2|1090.2|1088.9|0
1655116200000|2022-06-13 10:30:00|1090.3|1088.8|1090.4|1088.9|1090.4|1088.9|1090.2|1088.7|2
1655116220000|2022-06-13 10:30:20|||||||||1
1655116260000|2022-06-13 10:31:00|1090.7|1089.2|1090.4|1088.9|1090.7|1089.2|1090.4|1088.9|1
1655116270000|2022-06-13 10:31:10|1090.5|1089|1090.6|1089.1|1090.6|1089.1|1090.5|1089|1
1655116290000|2022-06-13 10:31:30|1090.4|1089.4|1090.6|1089.1|1090.6|1089.4|1090.4|1089.1|0
1655116300000|2022-06-13 10:31:40|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1655116310000|2022-06-13 10:31:50|1090.5|1089.5|1088.9|1087.9|1090.5|1089.5|1088.9|1087.6|2
1655116320000|2022-06-13 10:32:00|1089.1|1087.6|1089.4|1088.4|1089.8|1088.4|1089.1|1087.6|1
1655116330000|2022-06-13 10:32:10|1089.6|1088.1|1089.8|1088.3|1089.9|1088.4|1089.6|1088.1|0
1655116340000|2022-06-13 10:32:20|1089.7|1088.2|1089.9|1088.4|1089.9|1088.7|1089.3|1088.2|1
1655116350000|2022-06-13 10:32:30|1089.4|1088.8|1089.8|1088.3|1089.8|1088.8|1089.4|1088.3|0
1655116360000|2022-06-13 10:32:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1655116370000|2022-06-13 10:32:50|1089.9|1088.4|1089.6|1088.6|1089.9|1088.6|1089.6|1088.4|1
1655116400000|2022-06-13 10:33:20|1089.5|1088.5|1089.2|1088.6|1089.5|1088.6|1089.2|1088.5|1
1655116410000|2022-06-13 10:33:30|1089.5|1088.5|1088.8|1088.2|1089.5|1088.5|1088.8|1088|2
1655116430000|2022-06-13 10:33:50|1089|1088|1089|1088|1089|1088|1089|1088|0
1655116470000|2022-06-13 10:34:30|1088.8|1088.2|1089|1088|1089|1088.2|1088.8|1088|0
1655116500000|2022-06-13 10:35:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1655116520000|2022-06-13 10:35:20|||||||||1
1655116590000|2022-06-13 10:36:30|1090.1|1088.6|1089|1088|1090.1|1088.7|1088.8|1088|4
1655116600000|2022-06-13 10:36:40|1088.8|1087.8|1088.6|1087.1|1088.8|1087.8|1088.6|1087.1|1
1655116610000|2022-06-13 10:36:50|1088.5|1087|1087.8|1086.8|1088.5|1087.1|1087.7|1086.7|1
1655116620000|2022-06-13 10:37:00|1088|1087|1087.6|1087|1088|1087|1087.6|1087|0
1655116640000|2022-06-13 10:37:20|1087.7|1087.1|1088.4|1087.4|1088.4|1087.4|1087.7|1087.1|2
1655116670000|2022-06-13 10:37:50|||||||||1
1655116680000|2022-06-13 10:38:00|1088||1088||1088||1088||0
1655116690000|2022-06-13 10:38:10|1088.4||1088.4||1088.4||1088.4||0
1655116710000|2022-06-13 10:38:30|1089.3|1088.3|1089.4|1088.4|1089.4|1088.4|1089.3|1088.3|24
1655116720000|2022-06-13 10:38:40|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1655116730000|2022-06-13 10:38:50|1089.9|1088.9|1090|1088.5|1090|1088.9|1089.8|1088.5|1
1655116740000|2022-06-13 10:39:00|1089.7|1088.2|1090.1|1088.6|1090.1|1088.7|1089.7|1088.2|0
1655116770000|2022-06-13 10:39:30|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1
1655116800000|2022-06-13 10:40:00|1090.6|1089.1|1090.7|1089.2|1090.7|1089.4|1090.3|1089.1|1
1655116820000|2022-06-13 10:40:20|||||||||1
1655116850000|2022-06-13 10:40:50|1090.4|1089.4|1090.6|1089.1|1090.6|1089.4|1090.4|1089.1|0
1655116860000|2022-06-13 10:41:00|1090.1|1088.8|1090|1089.4|1090.3|1089.4|1090|1088.8|0
1655116870000|2022-06-13 10:41:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1655116890000|2022-06-13 10:41:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1655116900000|2022-06-13 10:41:40|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|1
1655116970000|2022-06-13 10:42:50|1090|1089|1090|1089.4|1090|1089.4|1090|1089|2
1655116980000|2022-06-13 10:43:00|1090.2|1089.2|1090.4|1089.4|1090.4|1089.4|1090.2|1089.2|2
1655117010000|2022-06-13 10:43:30|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1655117020000|2022-06-13 10:43:40|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1655117040000|2022-06-13 10:44:00|1090.3|1089.7|1091.5|1090|1091.7|1090.4|1090.3|1089.7|1
1655117050000|2022-06-13 10:44:10|1091.1|1090.1|1091.4|1089.9|1091.4|1090.1|1091|1089.6|0
1655117060000|2022-06-13 10:44:20|1090.9|1090.3|1091.4|1089.9|1091.4|1090.3|1090.9|1089.8|0
1655117080000|2022-06-13 10:44:40|1091.1|1089.6|1091.4|1089.9|1091.4|1090.4|1090.9|1089.6|1
1655117090000|2022-06-13 10:44:50|1091.6|1090.1|1091.3|1090.3|1091.6|1090.3|1091.3|1090.1|0
1655117110000|2022-06-13 10:45:10|1091.5|1090|1090.9|1089.9|1091.5|1090.2|1090.9|1089.6|0
1655117120000|2022-06-13 10:45:20|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1655117130000|2022-06-13 10:45:30|1090.9|1089.9|1091.1|1089.6|1091.1|1089.9|1090.9|1089.6|1
1655117140000|2022-06-13 10:45:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655117150000|2022-06-13 10:45:50|1090.8|1089.8|1091|1089.5|1091|1089.8|1090.8|1089.5|0
1655117190000|2022-06-13 10:46:30|1090.6|1089.6|1090.3|1089.3|1090.6|1089.6|1090.3|1089.3|1
1655117200000|2022-06-13 10:46:40|1090.4|1088.9|1091.3|1090.3|1091.9|1090.9|1090.4|1088.9|20
1655117240000|2022-06-13 10:47:20|1091.4|1090.4|1091.7|1090.2|1091.7|1090.4|1091.4|1089.9|1
1655117250000|2022-06-13 10:47:30|1091.4|1090.4|1092|1091|1092|1091|1091.4|1090.2|0
1655117260000|2022-06-13 10:47:40|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1655117270000|2022-06-13 10:47:50|1091.8|1090.8|1091.9|1090.4|1091.9|1090.8|1091.8|1090.4|1
1655117280000|2022-06-13 10:48:00|1091.6|1090.6|1091.5|1090.5|1091.6|1090.6|1091.5|1090.5|1
1655117300000|2022-06-13 10:48:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1
1655117310000|2022-06-13 10:48:30|1091.4|1090.4|1091.3|1090.3|1091.4|1090.4|1091.3|1090.3|0
1655117400000|2022-06-13 10:50:00|1091|1090.4|1091.3|1090.3|1091.3|1090.4|1091|1090.3|0
1655117420000|2022-06-13 10:50:20|1090.8|1090.2|1090.7|1089.2|1090.8|1090.2|1090.5|1089.2|3
1655117430000|2022-06-13 10:50:30|||||||||1
1655117440000|2022-06-13 10:50:40|1090.5|1089.5|1090.7|1089.2|1090.7|1089.5|1090.5|1089.2|0
1655117450000|2022-06-13 10:50:50|1090.5|1089.5|1090.4|1088.9|1090.5|1089.5|1090.4|1088.9|0
1655117460000|2022-06-13 10:51:00|||||||||1
1655117490000|2022-06-13 10:51:30|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089|1
1655117500000|2022-06-13 10:51:40|1090.2|1089.2|1090.3|1089.3|1090.3|1089.3|1090.2|1089.2|0
1655117510000|2022-06-13 10:51:50|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1655117540000|2022-06-13 10:52:20|1090.1|1089.1|1090.7|1089.2|1090.7|1089.3|1090.1|1088.9|0
1655117580000|2022-06-13 10:53:00|1091.2|1089.7|1091|1089.5|1091.2|1089.7|1091|1089.5|1
1655117600000|2022-06-13 10:53:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655117610000|2022-06-13 10:53:30|1091.1|1089.6|1091|1089.5|1091.1|1089.6|1091|1089.5|0
1655117620000|2022-06-13 10:53:40|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.8|1089.8|0
1655117650000|2022-06-13 10:54:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1655117660000|2022-06-13 10:54:20|1090.8|1089.8|1091|1089.5|1091.1|1089.9|1090.8|1089.5|0
1655117690000|2022-06-13 10:54:50|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655117700000|2022-06-13 10:55:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1655117720000|2022-06-13 10:55:20|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|0
1655117730000|2022-06-13 10:55:30|1091|1089.4|1091|1089.5|1091|1089.5|1091|1089.4|0
1655117740000|2022-06-13 10:55:40|1090.9|1089.9|1090.6|1089.6|1090.9|1089.9|1090.6|1089.6|1
1655117760000|2022-06-13 10:56:00|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|0
1655117780000|2022-06-13 10:56:20|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1655117800000|2022-06-13 10:56:40|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1655117810000|2022-06-13 10:56:50|1091.1|1090.1|1091.2|1089.7|1091.4|1090.1|1091.1|1089.7|0
1655117830000|2022-06-13 10:57:10|1090.9|1089.9|1091|1089.5|1091.1|1089.9|1090.9|1089.5|0
1655117870000|2022-06-13 10:57:50|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1655117880000|2022-06-13 10:58:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1655117890000|2022-06-13 10:58:10|||||||||1
1655117920000|2022-06-13 10:58:40|1090.8|1089.8|1091|1089.5|1091.1|1089.8|1090.8|1089.5|0
1655117940000|2022-06-13 10:59:00|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1655117960000|2022-06-13 10:59:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1655118020000|2022-06-13 11:00:20|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1655118030000|2022-06-13 11:00:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1
1655118040000|2022-06-13 11:00:40|||||||||1
1655118060000|2022-06-13 11:01:00|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|2
1655118080000|2022-06-13 11:01:20|1090|1089|1090|1089|1090|1089|1090|1089|0
1655118110000|2022-06-13 11:01:50|1090.5||1090.5||1090.5||1090.5||2
1655118130000|2022-06-13 11:02:10|1090.1|1089.1|1090|1089|1090.1|1089.1|1090|1089|0
1655118140000|2022-06-13 11:02:20|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090|1088.6|1
1655118150000|2022-06-13 11:02:30|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|0
1655118160000|2022-06-13 11:02:40|1089.9|1088.9|1090.3|1088.8|1090.3|1088.9|1089.9|1088.7|1
1655118170000|2022-06-13 11:02:50|1089.9|1088.9|1090|1088.5|1090|1088.9|1089.9|1088.5|0
1655118190000|2022-06-13 11:03:10|1089.5|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|1
1655118210000|2022-06-13 11:03:30|1089.3|1088.3|1089.7|1088.2|1089.7|1088.4|1089.3|1088.2|0
1655118220000|2022-06-13 11:03:40|||||||||1
1655118240000|2022-06-13 11:04:00|1089.6|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|0
1655118280000|2022-06-13 11:04:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|1
1655118290000|2022-06-13 11:04:50|1089.1|1088.5|1089.3|1087.8|1089.3|1088.5|1089.1|1087.8|1
1655118310000|2022-06-13 11:05:10|1089|1088|1090.1|1088.6|1090.2|1088.9|1089|1088|1
1655118320000|2022-06-13 11:05:20|1089.9|1088.4|1089.8|1088.3|1089.9|1088.4|1089.8|1088.3|0
1655118330000|2022-06-13 11:05:30|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1655118360000|2022-06-13 11:06:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1655118370000|2022-06-13 11:06:10|1089.4|1088.8|1089.6|1088.6|1089.6|1088.8|1089.4|1088.6|0
1655118380000|2022-06-13 11:06:20|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1655118420000|2022-06-13 11:07:00|1090.2|1088.7|1090|1088.5|1090.2|1088.9|1089.9|1088.5|1
1655118430000|2022-06-13 11:07:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1655118440000|2022-06-13 11:07:20|1089.5|1088.5|1089.8|1088.8|1090|1088.8|1089.5|1088.5|1
1655118450000|2022-06-13 11:07:30|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|4
1655118460000|2022-06-13 11:07:40|1090.3|1088.8|1090.1|1089.1|1090.3|1089.1|1090.1|1088.8|0
1655118470000|2022-06-13 11:07:50|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|0
1655118500000|2022-06-13 11:08:20|1090.3|1089.7|1090.9|1089.4|1090.9|1089.7|1090.3|1089.2|4
1655118510000|2022-06-13 11:08:30|1090.6|1089.6|1090.5|1089.5|1090.6|1089.6|1090.5|1089.5|1
1655118520000|2022-06-13 11:08:40|1090.9|1089.4|1090.7|1089.7|1090.9|1089.7|1090.7|1089.4|0
1655118530000|2022-06-13 11:08:50|1090.9|1089.9|1090.8|1090.2|1090.9|1090.2|1090.8|1089.9|0
1655118540000|2022-06-13 11:09:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655118570000|2022-06-13 11:09:30|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|2
1655118590000|2022-06-13 11:09:50|||||||||1
1655118600000|2022-06-13 11:10:00|1091.1|1090.5|1091.1|1090.1|1091.1|1090.5|1091.1|1090.1|0
1655118650000|2022-06-13 11:10:50|||||||||1
1655118670000|2022-06-13 11:11:10|1091.2|1090.2|1091.8|1090.8|1092.5|1091|1091.2|1090.2|1
1655118680000|2022-06-13 11:11:20|1092|1091|1092|1091|1092.3|1091|1092|1090.7|5
1655118690000|2022-06-13 11:11:30|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|14
1655118700000|2022-06-13 11:11:40|1091.9|1090.9|1092|1091|1092|1091|1091.9|1090.9|0
1655118710000|2022-06-13 11:11:50|1092.2|1090.7|1092|1091|1092.2|1091|1092|1090.7|2
1655118740000|2022-06-13 11:12:20|1092.3|1090.8|1092.3|1091.3|1092.4|1091.3|1092.3|1090.8|4
1655118780000|2022-06-13 11:13:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1655118790000|2022-06-13 11:13:10|1092|1091|1091.4|1089.9|1092|1091|1091.2|1089.7|4
1655118800000|2022-06-13 11:13:20|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1
1655118810000|2022-06-13 11:13:30|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1655118820000|2022-06-13 11:13:40|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1655118880000|2022-06-13 11:14:40||1090.7||1090.7||1090.7||1090.7|0
1655118890000|2022-06-13 11:14:50|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|2
1655118900000|2022-06-13 11:15:00|1092.4|1090.9|1092.7|1091.2|1092.7|1091.2|1092|1090.8|0
1655118930000|2022-06-13 11:15:30|1092.6|1091.6|1092.9|1091.4|1092.9|1091.6|1092.6|1091.4|0
1655118940000|2022-06-13 11:15:40|1092.7|1091.2|1093|1092|1093|1092|1092.5|1091|3
1655118950000|2022-06-13 11:15:50|1092.9|1092.3|1093.1|1092.1|1093.1|1092.4|1092.9|1092.1|0
1655118960000|2022-06-13 11:16:00|1093|1092|1093|1092|1093|1092|1093|1092|1
1655118980000|2022-06-13 11:16:20|1093.2|1091.7|1093|1091.5|1093.2|1091.7|1093|1091.5|1
1655118990000|2022-06-13 11:16:30|1093.1|1092.1|1092.7|1091.7|1093.4|1092.3|1092.7|1091.6|6
1655119000000|2022-06-13 11:16:40|1093|1092|1093.5|1092.9|1093.6|1093|1092.7|1092|10
1655119010000|2022-06-13 11:16:50|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|2
1655119020000|2022-06-13 11:17:00|1093.9|1093.3|1094.2|1093.6|1094.2|1093.6|1093.9|1093.3|17
1655119030000|2022-06-13 11:17:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1655119040000|2022-06-13 11:17:20|||||||||20
1655119050000|2022-06-13 11:17:30|1095|1094|1095|1094|1095|1094|1095|1094|1
1655119060000|2022-06-13 11:17:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1655119070000|2022-06-13 11:17:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1655119080000|2022-06-13 11:18:00|1094.5|1093.9|1095.6|1094.6|1095.6|1094.6|1094.5|1093.4|28
1655119090000|2022-06-13 11:18:10|1095.5|1095|1095.6|1094.6|1095.6|1095|1095.5|1094.6|1
1655119100000|2022-06-13 11:18:20|1095.4|1094.8|1095.1|1094.5|1095.4|1094.8|1095.1|1094.1|2
1655119110000|2022-06-13 11:18:30|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.1|2
1655119120000|2022-06-13 11:18:40|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|2
1655119130000|2022-06-13 11:18:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1655119140000|2022-06-13 11:19:00|1094.9|1094.3|1095.3|1094.3|1095.3|1094.5|1094.9|1094.3|2
1655119150000|2022-06-13 11:19:10|1095.4|1094.4|1095.2|1094.6|1095.4|1094.6|1095.2|1094.4|0
1655119160000|2022-06-13 11:19:20|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.2|1094.4|1
1655119180000|2022-06-13 11:19:40|1096|1094.5|1095.6|1095|1096|1095|1095.6|1094.5|0
1655119190000|2022-06-13 11:19:50|1095.7|1094.7|1095.6|1095|1095.7|1095|1095.6|1094.7|0
1655119200000|2022-06-13 11:20:00|1095.7|1094.7|1095.6|1095|1095.7|1095|1095.6|1094.7|0
1655119220000|2022-06-13 11:20:20|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|3
1655119230000|2022-06-13 11:20:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1655119240000|2022-06-13 11:20:40|1095.7|1094.7|1096|1095|1096|1095.2|1095.6|1094.7|4
1655119250000|2022-06-13 11:20:50|1095.8|1095.2|1096.4|1095.8|1096.4|1095.8|1095.8|1095|2
1655119260000|2022-06-13 11:21:00|1096.5|1095.9|1097|1096.4|1097.3|1096.4|1096.5|1095.8|4
1655119270000|2022-06-13 11:21:10|1097.1|1096.1|1097.2|1096.6|1097.5|1096.7|1097|1096.1|1
1655119280000|2022-06-13 11:21:20|1097.1|1096.2|1097.4|1096.4|1097.4|1096.4|1097.1|1096.1|4
1655119290000|2022-06-13 11:21:30|1097.2|1096.2|1097.1|1096.1|1097.2|1096.2|1096.8|1095.9|6
1655119300000|2022-06-13 11:21:40|1097.4|1096.4|1096.8|1096.2|1097.4|1096.4|1096.8|1096.2|1
1655119310000|2022-06-13 11:21:50|||||||||1
1655119320000|2022-06-13 11:22:00|1096.7|1096.1|1096.6|1095.6|1096.7|1096.1|1096.6|1095.6|7
1655119330000|2022-06-13 11:22:10|1096.4|1095.4|1096.4|1095.8|1096.6|1095.8|1096.1|1095.1|0
1655119340000|2022-06-13 11:22:20|1096.3|1095.7|1096.4|1095.4|1096.5|1095.7|1096.3|1095.4|0
1655119360000|2022-06-13 11:22:40|1096.9|1095.9|1096.6|1095.6|1097|1095.9|1096.6|1095.5|1
1655119370000|2022-06-13 11:22:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1655119380000|2022-06-13 11:23:00|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1655119390000|2022-06-13 11:23:10|1096.6|1096|1096.5|1095.5|1096.6|1096|1096.3|1095.5|0
1655119400000|2022-06-13 11:23:20|1096.3|1095.7|1096.1|1094.6|1096.5|1095.7|1095.9|1094.4|19
1655119410000|2022-06-13 11:23:30|1096|1094.5|1095.9|1094.4|1096|1094.5|1095.9|1094.4|1
1655119420000|2022-06-13 11:23:40|1096|1094.5|1095.9|1094.9|1096.1|1094.9|1095.9|1094.5|0
1655119430000|2022-06-13 11:23:50|1096.1|1095.1|1096.5|1095|1096.5|1095.1|1096.1|1095|0
1655119450000|2022-06-13 11:24:10|1096.4|1094.9|1096|1094.5|1096.4|1094.9|1096|1094.5|1
1655119460000|2022-06-13 11:24:20|1095.6|1095|1096.2|1094.7|1096.2|1095|1095.6|1094.7|0
1655119470000|2022-06-13 11:24:30|1095.6|1095|1095.5|1094.5|1095.6|1095|1095.4|1094.5|0
1655119480000|2022-06-13 11:24:40|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1655119490000|2022-06-13 11:24:50|1095.4|1094.4|1095.5|1094|1095.5|1094.4|1095.4|1094|9
1655119500000|2022-06-13 11:25:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1655119510000|2022-06-13 11:25:10|1095.5|1094.5|1096|1094.5|1096|1094.7|1095.3|1094.5|2
1655119520000|2022-06-13 11:25:20|1095.3|1094.7|1095.5|1094.5|1095.5|1094.7|1095.3|1094.5|0
1655119530000|2022-06-13 11:25:30|1095.3|1094.7|1095.4|1094.4|1095.5|1094.7|1095|1094.4|5
1655119540000|2022-06-13 11:25:40|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1655119550000|2022-06-13 11:25:50|1094.3|1093.3|1094.5|1093.5|1094.5|1093.5|1094.3|1093.3|5
1655119560000|2022-06-13 11:26:00|1094.3|1093.7|1094.5|1093.5|1094.5|1093.7|1094.3|1093.5|1
1655119620000|2022-06-13 11:27:00|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1655119630000|2022-06-13 11:27:10|1094.1|1093.5|1094|1093|1094.4|1093.5|1094|1092.9|3
1655119640000|2022-06-13 11:27:20|1094.1|1092.6|1093.4|1092.8|1094.1|1092.8|1093.4|1092.5|0
1655119650000|2022-06-13 11:27:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1655119660000|2022-06-13 11:27:40|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|0
1655119670000|2022-06-13 11:27:50|1093.6|1092.1|1093.8|1092.3|1093.8|1092.4|1093.4|1092.1|1
1655119680000|2022-06-13 11:28:00|1093.7|1092.2|1093.1|1092.1|1093.7|1092.4|1093|1092.1|11
1655119690000|2022-06-13 11:28:10|1092.6|1091.6|1092|1091.4|1092.6|1091.6|1092|1091.3|4
1655119700000|2022-06-13 11:28:20|1091.5|1091|1092.4|1091.4|1092.8|1091.5|1091.5|1090.9|1
1655119710000|2022-06-13 11:28:30|1092.5|1091.5|1092.8|1091.3|1092.8|1091.5|1092.5|1091.3|0
1655119720000|2022-06-13 11:28:40|1092.5|1091.5|1092.2|1091.2|1092.5|1091.5|1092.1|1091.1|4
1655119740000|2022-06-13 11:29:00|1092.1|1091.5|1092|1091.4|1092.9|1091.7|1092|1091.4|1
1655119750000|2022-06-13 11:29:10|1091.8|1091.2|1092.2|1091.2|1092.5|1091.2|1091.6|1091|46
1655119760000|2022-06-13 11:29:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1655119770000|2022-06-13 11:29:30|1092.7|1091.2|1092.8|1091.3|1092.9|1091.4|1092.4|1091.1|0
1655119780000|2022-06-13 11:29:40|1092.7|1091.2|1092.6|1091.1|1092.7|1091.2|1092.6|1091.1|0
1655119790000|2022-06-13 11:29:50|1092.5|1091|1092.4|1091.4|1092.5|1091.5|1092.1|1090.9|0
1655119800000|2022-06-13 11:30:00|1092.1|1091.1|1092.2|1091.2|1092.2|1091.2|1092.1|1091.1|0
1655119810000|2022-06-13 11:30:10|1092.5|1091.5|1092.6|1091.6|1093|1091.7|1092.5|1091.5|10
1655119830000|2022-06-13 11:30:30|1093|1092.4|1093.1|1091.6|1093.2|1092.6|1092.9|1091.6|1
1655119840000|2022-06-13 11:30:40|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|19
1655119850000|2022-06-13 11:30:50|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1655119860000|2022-06-13 11:31:00|1092.7|1091.7|1092.6|1091.6|1092.7|1091.7|1092.6|1091.6|1
1655119870000|2022-06-13 11:31:10|1092.9|1091.4|1092.6|1091.6|1093|1091.6|1092.6|1091.4|2
1655119900000|2022-06-13 11:31:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1655119920000|2022-06-13 11:32:00|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1
1655119930000|2022-06-13 11:32:10|1093.2|1091.7|1093.1|1092.1|1093.2|1092.1|1092.7|1091.6|0
1655119940000|2022-06-13 11:32:20|1093.3|1092.5|1093.3|1092.3|1093.3|1092.5|1093.3|1092.3|0
1655119950000|2022-06-13 11:32:30|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1
1655119980000|2022-06-13 11:33:00|1093.3|1092.3|1093.4|1092.4|1093.7|1092.4|1093.3|1092.2|0
1655119990000|2022-06-13 11:33:10|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1655120020000|2022-06-13 11:33:40|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1
1655120040000|2022-06-13 11:34:00|1093|1092.4|1092.8|1092.2|1093|1092.4|1092.8|1092.2|1
1655120100000|2022-06-13 11:35:00|1093|1092|1092.7|1091.7|1093|1092|1092.7|1091.5|1
1655120120000|2022-06-13 11:35:20|1092.4|1091.4|1092.1|1091.1|1092.6|1091.4|1092.1|1091.1|0
1655120150000|2022-06-13 11:35:50|||||||||1
1655120160000|2022-06-13 11:36:00|1092.4|1090.9|1092.1|1091.1|1092.4|1091.4|1092.1|1090.9|2
1655120170000|2022-06-13 11:36:10|||||||||2
1655120180000|2022-06-13 11:36:20|||||||||1
1655120190000|2022-06-13 11:36:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1655120200000|2022-06-13 11:36:40|1092|1091|1090.8|1090.2|1092|1091.2|1090.8|1089.9|4
1655120210000|2022-06-13 11:36:50|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.6|1089.8|7
1655120220000|2022-06-13 11:37:00|1090.6|1090|1090.9|1089.9|1090.9|1090|1090.6|1089.8|0
1655120230000|2022-06-13 11:37:10|1090.8|1089.8|1090|1089|1090.8|1089.8|1089.4|1088.6|12
1655120240000|2022-06-13 11:37:20|1089.9|1089.3|1090.5|1089.5|1090.5|1089.5|1089.7|1088.7|5
1655120250000|2022-06-13 11:37:30|1090.4|1089.4|1090.8|1089.3|1090.8|1089.4|1090.4|1089|1
1655120260000|2022-06-13 11:37:40|1090.5|1089|1090.4|1089.4|1090.5|1089.4|1090.3|1089|0
1655120270000|2022-06-13 11:37:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1655120280000|2022-06-13 11:38:00|1090.9|1089.4|1090.3|1089.7|1090.9|1089.7|1090.3|1089.4|0
1655120290000|2022-06-13 11:38:10|1090.5|1089|1090.6|1089.1|1090.6|1089.1|1090.5|1089|0
1655120300000|2022-06-13 11:38:20|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1655120310000|2022-06-13 11:38:30|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1655120320000|2022-06-13 11:38:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655120330000|2022-06-13 11:38:50|1090|1089.4|1089.7|1088.7|1090|1089.4|1089.7|1088.7|1
1655120340000|2022-06-13 11:39:00|1089.6|1089|1090.1|1089.1|1090.2|1089.1|1089.6|1088.7|0
1655120350000|2022-06-13 11:39:10|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.4|1088.9|1
1655120370000|2022-06-13 11:39:30|1090.1|1089.1|1089.7|1088.7|1090.1|1089.1|1089.7|1088.5|0
1655120380000|2022-06-13 11:39:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1655120390000|2022-06-13 11:39:50|1089.5|1088.9|1089.9|1088.9|1090.2|1089|1089.5|1088.7|0
1655120400000|2022-06-13 11:40:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.9|1089.9|1088.7|1
1655120420000|2022-06-13 11:40:20|1089.9|1088.9|1089.6|1089|1089.9|1089.1|1089.6|1088.9|0
1655120430000|2022-06-13 11:40:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1655120440000|2022-06-13 11:40:40||1088.5||1088.5||1088.5||1088.5|2
1655120450000|2022-06-13 11:40:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.2|1088.6|1
1655120460000|2022-06-13 11:41:00|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1655120470000|2022-06-13 11:41:10|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1655120480000|2022-06-13 11:41:20|1089.9|1088.4|1089.4|1088.4|1089.9|1088.6|1089.4|1088.4|1
1655120490000|2022-06-13 11:41:30|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1655120510000|2022-06-13 11:41:50|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|5
1655120520000|2022-06-13 11:42:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1655120530000|2022-06-13 11:42:10|1088.9|1088.3|1089.1|1088.1|1089.1|1088.3|1088.8|1088.1|1
1655120540000|2022-06-13 11:42:20|1089.2|1088.5|1089|1088.4|1089.2|1088.5|1089|1088.2|1
1655120550000|2022-06-13 11:42:30|1089.1|1088.5|1089.2|1088.2|1089.2|1088.5|1089.1|1088.2|0
1655120560000|2022-06-13 11:42:40|1089|1088.4|1089.4|1088.4|1089.7|1088.4|1089|1088.2|1
1655120580000|2022-06-13 11:43:00|1089.8|1088.3|1089.9|1088.9|1089.9|1088.9|1089.8|1088.3|2
1655120590000|2022-06-13 11:43:10|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1655120600000|2022-06-13 11:43:20|1089.7|1088.7|1088.6|1088|1089.9|1088.9|1088.4|1087.8|18
1655120610000|2022-06-13 11:43:30|1088.7|1088.1|1091.1|1090.1|1091.1|1090.3|1088.6|1088|60
1655120620000|2022-06-13 11:43:40|1091.4|1089.9|1091.5|1090|1091.5|1090|1091.4|1089.9|3
1655120630000|2022-06-13 11:43:50|||||||||1
1655120640000|2022-06-13 11:44:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1655120650000|2022-06-13 11:44:10|1091.2|1090.6|1092|1090.5|1092|1090.6|1091.2|1090.5|0
1655120660000|2022-06-13 11:44:20|1091.8|1091|1091.9|1091.3|1091.9|1091.3|1091.8|1091|2
1655120680000|2022-06-13 11:44:40|1092|1091|1091.9|1090.9|1092|1091|1091.6|1090.9|0
1655120730000|2022-06-13 11:45:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1655120740000|2022-06-13 11:45:40|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1655120760000|2022-06-13 11:46:00|1092|1091|1093.1|1091.6|1093.1|1091.9|1092|1091|2
1655120780000|2022-06-13 11:46:20|1092.9|1091.9|1092.9|1091.9|1093.2|1091.9|1092.9|1091.6|2
1655120790000|2022-06-13 11:46:30|1092.4|1091.8|1092.7|1092.1|1092.7|1092.1|1092.4|1091.8|0
1655120800000|2022-06-13 11:46:40|1092.9|1091.4|1092.9|1091.9|1092.9|1091.9|1092.7|1091.4|0
1655120810000|2022-06-13 11:46:50|1093.1|1091.6|1093.1|1091.6|1093.1|1091.9|1092.9|1091.6|0
1655120830000|2022-06-13 11:47:10|1092.6|1091.4|1092.9|1091.4|1092.9|1091.4|1092.6|1091.4|0
1655120840000|2022-06-13 11:47:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1655120850000|2022-06-13 11:47:30|1092.8|1091.3|1092.9|1091.4|1092.9|1091.6|1092.6|1091.3|0
1655120860000|2022-06-13 11:47:40|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1655120870000|2022-06-13 11:47:50|1092.6|1091.6|1092.8|1091.3|1092.9|1091.6|1092.6|1091.3|0
1655120880000|2022-06-13 11:48:00|1092.6|1091.6|1092.8|1091.3|1092.8|1091.6|1092.6|1091.3|0
1655120900000|2022-06-13 11:48:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1655120910000|2022-06-13 11:48:30|1092.9|1091.4|1092.9|1091.4|1092.9|1091.6|1092.6|1091.4|0
1655120930000|2022-06-13 11:48:50|||||||||1
1655120940000|2022-06-13 11:49:00|1092.5|1091.9|1092.9|1091.4|1092.9|1091.9|1092.5|1091.4|0
1655120950000|2022-06-13 11:49:10|1092.8|1091.3|1092.5|1091.5|1092.8|1091.5|1092.5|1091.3|1
1655120970000|2022-06-13 11:49:30|1092.4|1091.4|1092.6|1091.1|1092.6|1091.4|1091.7|1091.1|6
1655120980000|2022-06-13 11:49:40|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1655121000000|2022-06-13 11:50:00|1092.4|1091.4|1092.5|1091|1092.7|1091.4|1092.4|1091|1
1655121010000|2022-06-13 11:50:10|1092.1|1091.1|1091.9|1090.4|1092.1|1091.1|1091.9|1090.4|1
1655121030000|2022-06-13 11:50:30|1092|1090.5|1092.1|1091.1|1092.1|1091.1|1091.9|1090.5|0
1655121050000|2022-06-13 11:50:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1655121060000|2022-06-13 11:51:00|1091.9|1090.4|1092.1|1091.1|1092.4|1091.1|1091.9|1090.4|1
1655121080000|2022-06-13 11:51:20|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1655121090000|2022-06-13 11:51:30|1092.7|1091.2|1092.4|1091.4|1092.7|1091.4|1092.4|1091.2|1
1655121100000|2022-06-13 11:51:40|1092.3|1091.3|1091.6|1090.6|1092.3|1091.3|1091.6|1090.6|1
1655121120000|2022-06-13 11:52:00|1091.9|1090.4|1092|1090.5|1092|1090.5|1091.9|1090.4|0
1655121130000|2022-06-13 11:52:10|1091.7|1090.7|1092.2|1090.7|1092.2|1090.7|1091.7|1090.7|0
1655121160000|2022-06-13 11:52:40|1092.4|1090.9|1092.3|1090.8|1092.4|1091.1|1092.1|1090.8|0
1655121230000|2022-06-13 11:53:50|1092.1|1091.1|1092.3|1090.8|1092.4|1091.1|1092.1|1090.8|0
1655121240000|2022-06-13 11:54:00|||||||||1
1655121250000|2022-06-13 11:54:10|1092.4|1090.9|1092.3|1090.8|1092.4|1090.9|1092.3|1090.8|0
1655121300000|2022-06-13 11:55:00|1092.4|1091.3|1092.4|1090.9|1092.4|1091.3|1092.4|1090.9|0
1655121310000|2022-06-13 11:55:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1655121320000|2022-06-13 11:55:20|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1655121330000|2022-06-13 11:55:30|1092.2|1091.2|1092.5|1091|1092.5|1091.3|1092.2|1091|0
1655121340000|2022-06-13 11:55:40|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1655121350000|2022-06-13 11:55:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1655121360000|2022-06-13 11:56:00|1092.4|1090.9|1092.1|1091.1|1092.4|1091.1|1092.1|1090.9|1
1655121370000|2022-06-13 11:56:10|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|10
1655121390000|2022-06-13 11:56:30|||||||||1
1655121400000|2022-06-13 11:56:40|1092.8|1091.3|1092.7|1091.2|1092.8|1091.3|1092.7|1091.2|0
1655121410000|2022-06-13 11:56:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|3
1655121420000|2022-06-13 11:57:00|1092.4|1090.9|1092.7|1091.2|1092.7|1091.4|1092.4|1090.9|0
1655121430000|2022-06-13 11:57:10|1092.3|1091.3|1092.4|1090.9|1092.7|1091.3|1092.3|1090.9|0
1655121440000|2022-06-13 11:57:20|1092.5|1091.4|1092.7|1091.2|1092.7|1091.4|1092.4|1090.9|0
1655121470000|2022-06-13 11:57:50|1092.5|1091.5|1092.9|1091.4|1092.9|1091.8|1092.5|1091.4|0
1655121480000|2022-06-13 11:58:00|1092.7|1091.7|1092.9|1091.4|1092.9|1091.8|1092.7|1091.4|0
1655121540000|2022-06-13 11:59:00|||||||||1
1655121550000|2022-06-13 11:59:10|1092.8|1091.3|1092.9|1091.4|1092.9|1091.4|1092.4|1091.1|0
1655121580000|2022-06-13 11:59:40|1093.2|1091.9|1093.2|1091.7|1093.2|1091.9|1093.2|1091.7|0
1655121590000|2022-06-13 11:59:50|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1655121600000|2022-06-13 12:00:00|1092.6|1091.6|1092.9|1091.4|1092.9|1091.9|1092.6|1091.3|1
1655121610000|2022-06-13 12:00:10|1093.2|1091.9|1093|1092|1093.3|1092|1092.9|1091.7|0
1655121620000|2022-06-13 12:00:20|1093.3|1091.8|1093.2|1091.7|1093.3|1091.8|1093.2|1091.7|0
1655121630000|2022-06-13 12:00:30|1093.3|1091.8|1093.2|1091.7|1093.3|1091.8|1093|1091.5|0
1655121660000|2022-06-13 12:01:00|1092.6|1092|1094|1093|1094.3|1093.4|1092.6|1092|12
1655121670000|2022-06-13 12:01:10|1094.3|1092.8|1093.7|1093.1|1094.3|1093.1|1093.7|1092.8|0
1655121700000|2022-06-13 12:01:40|1093.6|1093|1094.1|1093.1|1094.1|1093.1|1093.6|1093|1
1655121710000|2022-06-13 12:01:50|1094|1093|1094|1093|1094|1093|1094|1093|0
1655121720000|2022-06-13 12:02:00|1094.1|1093.1|1095.4|1093.9|1095.4|1094.1|1094.1|1092.9|11
1655121730000|2022-06-13 12:02:10|1095.2|1093.7|1094.6|1093.6|1095.2|1093.7|1094.5|1093.3|0
1655121740000|2022-06-13 12:02:20|1094.8|1093.3|1094.6|1093.6|1094.8|1093.7|1094.3|1093.3|1
1655121750000|2022-06-13 12:02:30|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1655121760000|2022-06-13 12:02:40|1094.5|1093.5|1094.6|1093.6|1094.6|1093.6|1094.5|1093.5|0
1655121780000|2022-06-13 12:03:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|4
1655121820000|2022-06-13 12:03:40|1094.4|1093.4|1093.4|1092.4|1094.4|1093.4|1093.2|1092|10
1655121830000|2022-06-13 12:03:50|1093.5|1091.9|1093.2|1092.2|1093.5|1092.4|1092.9|1091.9|0
1655121850000|2022-06-13 12:04:10|1092.9|1092.3|1093|1092|1093|1092.3|1092.9|1092|1
1655121880000|2022-06-13 12:04:40|1092.9|1091.9|1092.8|1092.2|1092.9|1092.2|1092.8|1091.9|0
1655121890000|2022-06-13 12:04:50|1093|1092|1092.1|1091.1|1093|1092|1092.1|1090.9|2
1655121900000|2022-06-13 12:05:00|1092.4|1090.9|1092.3|1090.8|1092.4|1090.9|1092.3|1090.8|0
1655121920000|2022-06-13 12:05:20|1092.1|1091.5|1092.1|1091.1|1092.1|1091.5|1092|1091.1|3
1655122000000|2022-06-13 12:06:40|||||||||1
1655122010000|2022-06-13 12:06:50|1092.2|1091.2|1092.1|1091.1|1092.2|1091.4|1092|1091.1|0
1655122020000|2022-06-13 12:07:00|1092|1091.4|1094.2|1093.6|1094.4|1093.6|1092|1091.2|2
1655122040000|2022-06-13 12:07:20|1093.8|1092.3|1093.6|1092.1|1093.8|1092.8|1093.4|1092.1|5
1655122050000|2022-06-13 12:07:30|1093.7|1092.2|1093.7|1092.2|1093.8|1092.3|1093.6|1092.1|0
1655122060000|2022-06-13 12:07:40|1093.4|1091.9|1093.3|1092.3|1093.4|1092.3|1093.3|1091.9|0
1655122070000|2022-06-13 12:07:50|1093.1|1092.5|1093|1092|1093.1|1092.5|1093|1092|2
1655122080000|2022-06-13 12:08:00|||||||||1
1655122110000|2022-06-13 12:08:30|1093.2|1091.7|1093|1092|1093.2|1092|1093|1091.7|0
1655122130000|2022-06-13 12:08:50|1093.2|1091.7|1093|1092.4|1093.2|1092.4|1093|1091.7|2
1655122140000|2022-06-13 12:09:00|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1655122150000|2022-06-13 12:09:10|1093.8|1092.8|1093.7|1093.1|1093.8|1093.1|1093.7|1092.8|6
1655122160000|2022-06-13 12:09:20|1093.6|1092.1|1092.9|1091.4|1093.6|1092.1|1092.9|1091.4|1
1655122170000|2022-06-13 12:09:30|1092.8|1091.8|1093|1091.5|1093.1|1091.8|1092.8|1091.4|0
1655122180000|2022-06-13 12:09:40|1092.8|1092.2|1092.8|1091.3|1093.2|1092.2|1092.8|1091.3|1
1655122200000|2022-06-13 12:10:00|1092.4|1090.9|1092.1|1091.1|1092.6|1091.4|1092.1|1090.9|0
1655122220000|2022-06-13 12:10:20|1091.8|1091.2|1092.1|1091.1|1092.1|1091.2|1091.8|1091.1|0
1655122260000|2022-06-13 12:11:00|1091.9|1091.3|1092.1|1091.1|1092.1|1091.3|1091.9|1091.1|0
1655122300000|2022-06-13 12:11:40|||||||||1
1655122310000|2022-06-13 12:11:50|1091.7||1091.7||1091.7||1091.7||2
1655122350000|2022-06-13 12:12:30|1091.6|1090.1|1090.7|1089.7|1091.6|1090.1|1090.6|1089.7|3
1655122380000|2022-06-13 12:13:00|||||||||1
1655122390000|2022-06-13 12:13:10|1090.6|1090|1091.1|1090.5|1091.3|1090.5|1090.6|1089.7|5
1655122400000|2022-06-13 12:13:20|1091.2|1090.6|1090.9|1089.9|1091.4|1090.6|1090.8|1089.9|0
1655122410000|2022-06-13 12:13:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1655122420000|2022-06-13 12:13:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655122460000|2022-06-13 12:14:20|||||||||1
1655122470000|2022-06-13 12:14:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1655122480000|2022-06-13 12:14:40|1090.4|1089.1|1090.5|1089|1090.6|1089.4|1090.4|1089|1
1655122490000|2022-06-13 12:14:50|1089.8|1089.2|1090.5|1089|1090.9|1089.4|1089.8|1088.9|6
1655122500000|2022-06-13 12:15:00|1089.9|1088.9|1089.8|1089.2|1089.9|1089.2|1089.6|1088.9|0
1655122510000|2022-06-13 12:15:10|1089.5|1088.9|1089|1088|1089.6|1088.9|1089|1087.9|3
1655122520000|2022-06-13 12:15:20|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1655122530000|2022-06-13 12:15:30|1089|1088|1088.7|1087.7|1089|1088|1088.7|1087.7|1
1655122540000|2022-06-13 12:15:40|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|0
1655122550000|2022-06-13 12:15:50|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1655122560000|2022-06-13 12:16:00|1089|1088|1089.1|1088.1|1090|1088.9|1089|1088|12
1655122580000|2022-06-13 12:16:20|1089.4|1087.9|1089.1|1088.1|1089.4|1088.1|1089|1087.9|0
1655122590000|2022-06-13 12:16:30|1089|1088.4|1089.6|1088.6|1089.6|1088.6|1089|1088.4|2
1655122600000|2022-06-13 12:16:40|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.5|1088.9|0
1655122610000|2022-06-13 12:16:50|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|2
1655122620000|2022-06-13 12:17:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655122630000|2022-06-13 12:17:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655122660000|2022-06-13 12:17:40|1089.1|1087.6|1088.6|1088|1089.1|1088|1088.6|1087.6|8
1655122680000|2022-06-13 12:18:00|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|2
1655122710000|2022-06-13 12:18:30|1088.5|1087.5|1088.4|1087.4|1088.5|1087.5|1088.4|1087.4|1
1655122720000|2022-06-13 12:18:40|||||||||1
1655122740000|2022-06-13 12:19:00|||||||||51
1655122760000|2022-06-13 12:19:20|1088.5|1087|1088.1|1087.1|1088.5|1087.1|1088.1|1087|51
1655122790000|2022-06-13 12:19:50|1087.8|1087.2|1087.9|1086.9|1088|1087.2|1087.8|1086.9|1
1655122810000|2022-06-13 12:20:10|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|0
1655122830000|2022-06-13 12:20:30|1087.7|1087.1|1088|1087|1088|1087.1|1087.7|1087|3
1655122840000|2022-06-13 12:20:40|1087.8|1087.2|1088|1087|1088|1087.2|1087.8|1087|0
1655122870000|2022-06-13 12:21:10|1087.8|1087.2|1088|1087|1088.9|1087.4|1087.8|1087|6
1655122880000|2022-06-13 12:21:20|1087.9|1086.9|1088.4|1086.9|1088.4|1086.9|1087.9|1086.9|0
1655122890000|2022-06-13 12:21:30|1087.7|1086.7|1088.1|1086.6|1088.1|1086.7|1087.7|1086.4|2
1655122900000|2022-06-13 12:21:40|||||||||1
1655122910000|2022-06-13 12:21:50|1088|1086.5|1087.7|1086.7|1088.1|1087|1087.6|1086.4|2
1655122920000|2022-06-13 12:22:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1655122930000|2022-06-13 12:22:10|1088.1|1086.6|1088|1086.5|1088.1|1086.8|1087.7|1086.5|0
1655122940000|2022-06-13 12:22:20|1087.9|1086.4|1088.1|1086.6|1088.1|1086.6|1087.9|1086.4|0
1655122950000|2022-06-13 12:22:30|1087.9|1086.9|1087.9|1086.9|1088.1|1087.1|1087.9|1086.9|0
1655122970000|2022-06-13 12:22:50|1087.6|1087|1087.9|1086.9|1087.9|1087|1087.6|1086.7|3
1655122980000|2022-06-13 12:23:00|1088.4|1087.1|1088.1|1087.1|1088.4|1087.1|1088.1|1087.1|1
1655122990000|2022-06-13 12:23:10|1087.9|1086.9|1087.7|1086.7|1088.4|1087.5|1087.7|1086.7|5
1655123000000|2022-06-13 12:23:20|1087.6|1087|1087.6|1087|1087.7|1087|1087.6|1086.7|2
1655123020000|2022-06-13 12:23:40|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1655123040000|2022-06-13 12:24:00|1087.4|1086.8|1087.2|1086.2|1087.6|1086.9|1087.1|1086.1|3
1655123050000|2022-06-13 12:24:10|1087.1|1086.1|1086.9|1085.9|1087.2|1086.1|1086.9|1085.7|0
1655123060000|2022-06-13 12:24:20|1086.7|1086.1|1087.2|1086.2|1087.4|1086.5|1086.7|1086.1|1
1655123070000|2022-06-13 12:24:30|1087.1|1086.1|1086.9|1085.9|1087.4|1086.1|1086.7|1085.7|7
1655123080000|2022-06-13 12:24:40|1087.5|1086|1087.1|1085.6|1087.5|1086|1086.9|1085.6|0
1655123090000|2022-06-13 12:24:50|1087|1085.5|1087.1|1085.6|1087.1|1085.7|1086.7|1085.5|0
1655123100000|2022-06-13 12:25:00|1086.7|1085.7|1087.2|1085.7|1087.2|1086.1|1086.7|1085.7|2
1655123110000|2022-06-13 12:25:10|1087.1|1086.1|1087.2|1085.7|1087.3|1086.1|1087.1|1085.7|0
1655123120000|2022-06-13 12:25:20|1087.1|1086.1|1087|1086|1087.5|1086.2|1087|1086|0
1655123130000|2022-06-13 12:25:30|1087.1|1086.1|1087|1086|1087.1|1086.1|1087|1086|0
1655123140000|2022-06-13 12:25:40|1087.2|1085.7|1087.2|1086.2|1087.2|1086.2|1087|1085.7|2
1655123150000|2022-06-13 12:25:50|1086.9|1086.3|1085.5|1084.5|1086.9|1086.3|1085.2|1084.4|9
1655123160000|2022-06-13 12:26:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1655123170000|2022-06-13 12:26:10|1085.5|1084.5|1085.4|1084.4|1085.5|1084.5|1085.4|1084.4|0
1655123180000|2022-06-13 12:26:20|1085.5|1084.5|1084.3|1083.3|1085.5|1084.5|1084.2|1083.2|65
1655123190000|2022-06-13 12:26:30|1084.2|1083.6|1084.9|1083.9|1085.5|1084.1|1084.2|1083.6|4
1655123200000|2022-06-13 12:26:40|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.6|1084|0
1655123220000|2022-06-13 12:27:00|1085.5|1084.2|1086.2|1084.7|1086.2|1084.7|1085.5|1084.2|12
1655123230000|2022-06-13 12:27:10|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1655123240000|2022-06-13 12:27:20|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|5
1655123250000|2022-06-13 12:27:30|1086|1084.5|1085.8|1085.2|1086|1085.2|1085.8|1084.5|0
1655123260000|2022-06-13 12:27:40|1086|1085|1086.1|1085.1|1086.2|1085.4|1086|1085|4
1655123270000|2022-06-13 12:27:50|1086.2|1085.2|1086.2|1085.2|1086.2|1085.5|1086.1|1085.1|0
1655123280000|2022-06-13 12:28:00|1086.1|1085.1|1086.1|1085.5|1086.3|1085.7|1086.1|1085.1|0
1655123290000|2022-06-13 12:28:10||1085.1||1085.1||1085.1||1085.1|1
1655123300000|2022-06-13 12:28:20|1085.8|1085.2|1086.1|1085.1|1086.1|1085.2|1085.8|1085|50
1655123310000|2022-06-13 12:28:30|1085.8|1085.2|1087.6|1086.6|1087.6|1086.7|1085.8|1085.1|55
1655123320000|2022-06-13 12:28:40|1087.9|1086.4|1087.6|1086.6|1088.1|1086.6|1087.6|1086.4|80
1655123330000|2022-06-13 12:28:50|1088|1086.5|1087.6|1087|1088|1087.2|1087.6|1086.5|182
1655123340000|2022-06-13 12:29:00|1087.8|1086.8|1088|1087|1088|1087|1087.8|1086.8|1
1655123360000|2022-06-13 12:29:20|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|2
1655123380000|2022-06-13 12:29:40|1088.2|1087.2|1089.4|1088.4|1089.7|1088.4|1088.1|1087.2|11
1655123390000|2022-06-13 12:29:50|1088.8|1088.2|1089.3|1087.8|1089.3|1088.3|1088.8|1087.8|2
1655123400000|2022-06-13 12:30:00|1089.2|1087.7|1088.9|1087.9|1089.2|1087.9|1088.4|1087.4|1
1655123410000|2022-06-13 12:30:10|1089.2|1087.7|1088.7|1088.1|1089.4|1088.2|1088.7|1087.7|2
1655123420000|2022-06-13 12:30:20|1089|1088|1089.4|1087.9|1089.4|1088|1089|1087.9|2
1655123430000|2022-06-13 12:30:30|1089.3|1087.8|1088.4|1087.4|1089.3|1087.8|1088.3|1087.1|1
1655123440000|2022-06-13 12:30:40|1088.6|1087.1|1088.8|1087.3|1088.9|1087.4|1088.5|1087|0
1655123450000|2022-06-13 12:30:50|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1655123460000|2022-06-13 12:31:00|1088.7|1087.2|1088.3|1086.8|1088.7|1087.2|1088.3|1086.8|0
1655123480000|2022-06-13 12:31:20|1087.9|1086.9|1088.3|1086.8|1088.3|1086.9|1087.9|1086.8|0
1655123490000|2022-06-13 12:31:30|1088.2|1086.7|1088.4|1086.9|1088.4|1087.2|1087.8|1086.7|0
1655123500000|2022-06-13 12:31:40|1088.2|1087.2|1088.4|1086.9|1088.4|1087.2|1088.2|1086.9|0
1655123510000|2022-06-13 12:31:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1655123520000|2022-06-13 12:32:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.1|1086.6|8
1655123570000|2022-06-13 12:32:50|1088.2|1086.7|1088.7|1088.1|1088.9|1088.1|1088.2|1086.7|8
1655123580000|2022-06-13 12:33:00|1089.4|1087.9|1089.2|1088.2|1089.4|1088.2|1089.2|1087.9|2
1655123590000|2022-06-13 12:33:10|1089.6|1088.1|1089.5|1088.5|1089.7|1088.5|1089.4|1088.1|1
1655123600000|2022-06-13 12:33:20|1089.7|1088.2|1089.7|1088.2|1089.7|1088.3|1089.2|1088.2|1
1655123610000|2022-06-13 12:33:30|1089.6|1088.1|1089.2|1088.2|1089.9|1088.4|1089.2|1088.1|2
1655123620000|2022-06-13 12:33:40|1089|1088.4|1089.7|1088.7|1089.9|1088.7|1089|1088.1|0
1655123640000|2022-06-13 12:34:00|1089.5|1088.9|1089.6|1089|1089.8|1089.2|1089.5|1088.7|2
1655123650000|2022-06-13 12:34:10|1089.7|1089.1|1090.3|1089.3|1090.3|1089.4|1089.7|1089.1|4
1655123670000|2022-06-13 12:34:30|1090.2|1089.6|1090.4|1088.9|1090.7|1089.6|1090|1088.7|10
1655123680000|2022-06-13 12:34:40|1090.2|1088.7|1090.6|1089.1|1090.6|1089.2|1089.9|1088.7|0
1655123690000|2022-06-13 12:34:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1655123700000|2022-06-13 12:35:00|1090.6|1089.1|1090.4|1089.4|1090.6|1089.4|1090.3|1089.1|0
1655123710000|2022-06-13 12:35:10|1090.2|1089.6|1090.5|1089.5|1090.5|1089.6|1090.1|1089.3|0
1655123720000|2022-06-13 12:35:20|1090.4|1089.4|1091.5|1090|1091.6|1090.1|1090.4|1089.4|2
1655123730000|2022-06-13 12:35:30|1091.6|1090.1|1091.3|1089.8|1091.6|1090.3|1091.3|1089.8|0
1655123740000|2022-06-13 12:35:40|1091.7|1090.2|1091.9|1090.4|1091.9|1090.4|1091.7|1090.2|62
1655123750000|2022-06-13 12:35:50|||||||||1
1655123760000|2022-06-13 12:36:00|1091.7|1090.7|1091.6|1091|1091.7|1091|1091.6|1090.7|0
1655123770000|2022-06-13 12:36:10|1092.2|1090.7|1092.2|1091.2|1092.3|1091.2|1092.1|1090.7|0
1655123780000|2022-06-13 12:36:20|1092.6|1091.1|1092.5|1091|1092.8|1091.3|1092.5|1091|2
1655123790000|2022-06-13 12:36:30|1092.4|1090.9|1092.2|1090.7|1092.4|1090.9|1092.2|1090.7|2
1655123800000|2022-06-13 12:36:40|1091.8|1090.8|1091.3|1089.8|1091.8|1090.8|1091.2|1089.8|3
1655123810000|2022-06-13 12:36:50|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1655123820000|2022-06-13 12:37:00|1091.3|1089.8|1091.2|1090.2|1091.4|1090.2|1091.2|1089.8|0
1655123830000|2022-06-13 12:37:10|1090.9|1090.3|1091.4|1089.9|1091.7|1090.4|1090.6|1089.9|3
1655123840000|2022-06-13 12:37:20|1091.2|1090.2|1091.4|1089.9|1091.4|1090.2|1091.2|1089.9|0
1655123850000|2022-06-13 12:37:30|1091.3|1089.8|1091.2|1090.2|1091.4|1090.2|1091.2|1089.8|0
1655123860000|2022-06-13 12:37:40|1091|1090.4|1091|1090.4|1091.1|1090.4|1090.8|1089.9|1
1655123880000|2022-06-13 12:38:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1655123890000|2022-06-13 12:38:10|1090.7|1089.7|1090.9|1089.4|1090.9|1089.7|1090.7|1089.4|3
1655123900000|2022-06-13 12:38:20|1090.8|1089.3|1090.2|1089.2|1090.8|1089.4|1090|1088.8|0
1655123910000|2022-06-13 12:38:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1655123920000|2022-06-13 12:38:40|1090.3|1089.3|1090.4|1088.9|1090.4|1089.3|1090.3|1088.9|0
1655123930000|2022-06-13 12:38:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1655123950000|2022-06-13 12:39:10|1090.2|1089.2|1090.7|1089.7|1090.7|1089.7|1090.2|1088.8|2
1655123960000|2022-06-13 12:39:20|1091|1089.5|1090.9|1089.4|1091.1|1089.6|1090.9|1089.4|0
1655123980000|2022-06-13 12:39:40|||||||||1
1655124010000|2022-06-13 12:40:10|1090.4|1089.8|1090.8|1089.8|1090.8|1089.8|1090.4|1089.7|3
1655124020000|2022-06-13 12:40:20|1090.6|1090|1090.9|1090.3|1090.9|1090.3|1090.6|1090|1
1655124030000|2022-06-13 12:40:30|1091|1090.4|1091|1090|1091|1090.4|1090.9|1090|1
1655124040000|2022-06-13 12:40:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1655124060000|2022-06-13 12:41:00|1090.3|1089.2|1090.3|1088.8|1090.3|1089.2|1090.3|1088.8|0
1655124100000|2022-06-13 12:41:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1655124110000|2022-06-13 12:41:50|1089.9|1088.9|1089.8|1088.8|1090.1|1089|1089.6|1088.4|1
1655124120000|2022-06-13 12:42:00|1089.6|1089|1090.4|1088.9|1090.4|1089|1089.6|1088.8|1
1655124130000|2022-06-13 12:42:10|1090.6|1089.1|1091.2|1089.7|1091.2|1089.9|1090.6|1089.1|2
1655124140000|2022-06-13 12:42:20|1090.9|1089.9|1091.2|1089.7|1091.2|1089.9|1090.9|1089.7|0
1655124150000|2022-06-13 12:42:30|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1
1655124170000|2022-06-13 12:42:50|1091|1090|1092.1|1091.1|1092.1|1091.1|1090.9|1090|13
1655124180000|2022-06-13 12:43:00|1092.3|1090.8|1091.9|1090.9|1092.3|1091|1091.9|1090.7|0
1655124190000|2022-06-13 12:43:10|1091.8|1091.2|1091.9|1091.3|1091.9|1091.3|1091.8|1091.2|0
1655124200000|2022-06-13 12:43:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1655124210000|2022-06-13 12:43:30|1092.1|1091.5|1092.2|1091.2|1092.2|1091.5|1092.1|1091.2|2
1655124230000|2022-06-13 12:43:50|1091.9|1091.3|1091.6|1091|1092.1|1091.3|1091.6|1090.9|1
1655124240000|2022-06-13 12:44:00|1091.7|1091.1|1092.2|1091.2|1092.3|1091.3|1091.7|1091.1|4
1655124250000|2022-06-13 12:44:10|1092.1|1091.5|1092.1|1091.5|1092.3|1091.5|1092.1|1091.2|0
1655124260000|2022-06-13 12:44:20|1092.6|1091.6|1093|1091.5|1093|1091.6|1092.6|1091.5|4
1655124270000|2022-06-13 12:44:30|1093.1|1091.6|1092.9|1091.4|1093.1|1091.6|1092.8|1091.3|1
1655124280000|2022-06-13 12:44:40|1092.7|1091.7|1092.7|1091.7|1092.8|1091.8|1092.7|1091.7|3
1655124290000|2022-06-13 12:44:50|1092.8|1091.8|1092.5|1091|1092.8|1091.8|1092.2|1091|8
1655127000000|2022-06-13 13:30:00|1088.2|1086.7|1085|1084.4|1089.2|1087.9|1084.9|1084.2|243
1655127010000|2022-06-13 13:30:10|1085.2|1084.2|1086.9|1086.3|1087.1|1086.3|1084.2|1083.2|39
1655127020000|2022-06-13 13:30:20|1087|1086|1091.5|1090.5|1091.6|1090.6|1087|1085.9|62
1655127030000|2022-06-13 13:30:30|1090.9|1089.9|1091.5|1090.5|1091.5|1090.5|1089.4|1088.4|103
1655127040000|2022-06-13 13:30:40|1091.1|1090.2|1090.6|1089.6|1091.2|1090.2|1090.6|1089.3|19
1655127050000|2022-06-13 13:30:50|1090.8|1089.3|1091.4|1090.8|1091.9|1090.9|1090.8|1089.3|15
1655127060000|2022-06-13 13:31:00|1091|1089.5|1090|1089.4|1091|1089.7|1089.6|1089|23
1655127070000|2022-06-13 13:31:10|1089.8|1088.3|1090.7|1090.1|1090.7|1090.1|1089.5|1088.3|18
1655127080000|2022-06-13 13:31:20|1090.2|1089.2|1090|1089.4|1090.2|1089.4|1088.8|1088.1|20
1655127090000|2022-06-13 13:31:30|1090.6|1089.6|1090.9|1090.3|1090.9|1090.3|1090.2|1089.2|15
1655127100000|2022-06-13 13:31:40|1091.2|1090.6|1090.4|1089.8|1091.3|1090.7|1090.4|1089.3|16
1655127110000|2022-06-13 13:31:50|1090.6|1089.6|1093.1|1092.5|1093.2|1092.6|1090.5|1089.6|16
1655127120000|2022-06-13 13:32:00|1093.3|1092.7|1091.7|1091.1|1093.5|1092.9|1091.6|1090.8|34
1655127130000|2022-06-13 13:32:10|1091.4|1090.8|1092.8|1091.8|1092.9|1092.3|1091.4|1090.8|36
1655127140000|2022-06-13 13:32:20|1092.9|1091.9|1091.9|1090.9|1092.9|1092|1091.4|1090.7|12
1655127150000|2022-06-13 13:32:30|1091.6|1091|1092|1091.4|1092|1091.4|1091.6|1090.6|7
1655127160000|2022-06-13 13:32:40|1092.1|1091.5|1092.1|1091.1|1092.6|1091.8|1091.9|1090.9|17
1655127170000|2022-06-13 13:32:50|1092.2|1091.2|1092.1|1091.5|1092.6|1091.8|1091.9|1091.1|5
1655127180000|2022-06-13 13:33:00|1091.9|1091.3|1091.1|1090.1|1092.1|1091.3|1090.4|1089.5|21
1655127190000|2022-06-13 13:33:10|1091.4|1090.4|1091.2|1090.2|1091.5|1090.8|1090.7|1090|11
1655127200000|2022-06-13 13:33:20|1091.3|1090.3|1091.5|1090.9|1091.6|1091|1091|1090.2|22
1655127210000|2022-06-13 13:33:30|1091.6|1091|1092.6|1092|1092.6|1092|1091.6|1091|22
1655127220000|2022-06-13 13:33:40|1092.8|1091.8|1093.2|1092.6|1093.2|1092.6|1092.4|1091.6|12
1655127230000|2022-06-13 13:33:50|1093.3|1092.7|1092.3|1091.3|1094|1093.4|1092|1091.3|22
1655127240000|2022-06-13 13:34:00|1092.7|1091.2|1092.3|1091.3|1092.8|1092|1091.5|1090.7|26
1655127250000|2022-06-13 13:34:10|1092.4|1091.4|1091.6|1090.6|1092.4|1091.5|1091.1|1090.5|29
1655127260000|2022-06-13 13:34:20|1091.4|1090.8|1092.1|1091.5|1092.2|1091.6|1091.4|1090.6|11
1655127270000|2022-06-13 13:34:30|1092|1091.4|1091.2|1090.6|1092|1091.4|1091.2|1090.3|10
1655127280000|2022-06-13 13:34:40|1091.3|1090.3|1090.9|1090.3|1091.3|1090.3|1090.4|1089.6|7
1655127290000|2022-06-13 13:34:50|1091.1|1090.5|1090.4|1089.8|1091.3|1090.5|1090.4|1089.6|7
1655127300000|2022-06-13 13:35:00|1090.6|1089.6|1091.1|1090.1|1091.1|1090.1|1089.3|1088.7|47
1655127310000|2022-06-13 13:35:10|1090.9|1090.3|1090.3|1089.3|1090.9|1090.3|1090.2|1089.3|31
1655127320000|2022-06-13 13:35:20|1090.4|1089.4|1090.6|1090|1090.6|1090|1090.2|1089.4|20
1655127330000|2022-06-13 13:35:30|1090.5|1089.9|1090|1089.4|1090.5|1089.9|1089.7|1089.1|19
1655127340000|2022-06-13 13:35:40|1090.1|1089.5|1089.6|1089|1090.1|1089.5|1089.6|1089|10
1655127350000|2022-06-13 13:35:50|1089.5|1088.9|1089.7|1089.1|1090.1|1089.5|1089.4|1088.8|12
1655127360000|2022-06-13 13:36:00|1089.8|1089.2|1091.9|1091.3|1092.3|1091.7|1089.8|1089.2|33
1655127370000|2022-06-13 13:36:10|1092|1091.4|1091.5|1090.9|1092|1091.4|1091.4|1090.7|9
1655127380000|2022-06-13 13:36:20|1091.3|1090.7|1091.9|1091.3|1092.1|1091.3|1091.1|1090.5|9
1655127390000|2022-06-13 13:36:30|1092.4|1091.8|1092|1091.4|1092.4|1091.8|1091.9|1091.3|23
1655127400000|2022-06-13 13:36:40|1091.7|1091.1|1091|1090.4|1091.7|1091.1|1091|1090.4|11
1655127410000|2022-06-13 13:36:50|1091.2|1090.6|1091.4|1090.8|1092.5|1091.6|1091.2|1090.6|24
1655127420000|2022-06-13 13:37:00|1091.5|1090.9|1090.9|1090.3|1091.5|1090.9|1090.5|1089.9|8
1655127430000|2022-06-13 13:37:10|1091.1|1090.5|1091.4|1090.8|1091.4|1090.8|1090.9|1090.1|6
1655127440000|2022-06-13 13:37:20|1091.6|1091|1092|1091.4|1092.4|1091.8|1091.6|1091|17
1655127450000|2022-06-13 13:37:30|1091.9|1091.3|1091.5|1090.9|1092.4|1091.4|1091.5|1090.7|12
1655127460000|2022-06-13 13:37:40|1091.7|1090.7|1091.7|1091.1|1091.9|1091.3|1091.7|1090.7|6
1655127470000|2022-06-13 13:37:50|1091.5|1090.9|1091.6|1091|1091.8|1091|1091.5|1090.8|4
1655127480000|2022-06-13 13:38:00|1091.9|1091.3|1091.9|1091.3|1092.1|1091.3|1091.5|1090.6|2
1655127490000|2022-06-13 13:38:10|1092.2|1091.6|1091.7|1091.1|1092.2|1091.6|1091.6|1091|29
1655127500000|2022-06-13 13:38:20|1091.5|1090.9|1091.6|1091|1091.8|1091|1091.5|1090.8|3
1655127510000|2022-06-13 13:38:30|1091.8|1090.8|1091.6|1091|1091.8|1091|1091|1090.3|14
1655127520000|2022-06-13 13:38:40|1091.7|1091.1|1091.4|1090.8|1091.7|1091.1|1091.4|1090.5|5
1655127530000|2022-06-13 13:38:50|1091.5|1090.9|1091|1090.4|1091.8|1091.2|1091|1090.2|8
1655127540000|2022-06-13 13:39:00|1091.3|1090.3|1091.7|1091.1|1091.8|1091.1|1091.3|1090.3|158
1655127550000|2022-06-13 13:39:10|1091.6|1091|1090.7|1090.1|1091.6|1091|1090.7|1090.1|5
1655127560000|2022-06-13 13:39:20|1090.6|1090|1092.2|1091.6|1092.2|1091.6|1090.4|1089.8|17
1655127570000|2022-06-13 13:39:30|||||||||13
1655127580000|2022-06-13 13:39:40|1092.1|1091.5|1091.7|1091.1|1092.1|1091.5|1091.7|1091.1|9
1655127590000|2022-06-13 13:39:50|1091.8|1091.2|1092.3|1091.7|1093|1092.3|1091.8|1091.2|28
1655127600000|2022-06-13 13:40:00|1092.1|1091.5|1092.1|1091.5|1092.3|1091.6|1091.9|1091.2|7
1655127610000|2022-06-13 13:40:10|1092.2|1091.6|1091.9|1091.3|1092.6|1091.9|1091.9|1091.2|24
1655127620000|2022-06-13 13:40:20|1091.8|1091.2|1092.2|1091.2|1092.2|1091.3|1091.8|1091.2|8
1655127630000|2022-06-13 13:40:30|1092.1|1091.5|1091.7|1091.1|1092.2|1091.5|1091.5|1090.9|14
1655127640000|2022-06-13 13:40:40|1091.5|1090.9|1092.2|1091.6|1092.2|1091.6|1091.5|1090.9|12
1655127650000|2022-06-13 13:40:50|1092.1|1091.5|1091.7|1091.1|1092.1|1091.5|1091.7|1091.1|50
1655127660000|2022-06-13 13:41:00|1091.5|1090.9|1090.9|1090.3|1091.7|1090.9|1090.9|1090.3|11
1655127670000|2022-06-13 13:41:10|1090.2|1089.6|1089.6|1089|1090.2|1089.6|1089.2|1088.6|13
1655127680000|2022-06-13 13:41:20|1089.7|1089.1|1090.2|1089.2|1090.3|1089.7|1089.7|1089.1|11
1655127690000|2022-06-13 13:41:30|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|6
1655127700000|2022-06-13 13:41:40|1090.3|1089.3|1089.9|1089.3|1090.3|1089.3|1089.8|1089.2|9
1655127710000|2022-06-13 13:41:50|1089.8|1089.2|1089.7|1089.1|1089.8|1089.2|1089.5|1088.9|7
1655127720000|2022-06-13 13:42:00|1089.6|1089|1089.2|1088.2|1089.7|1089|1089|1088.2|11
1655127730000|2022-06-13 13:42:10|1089.1|1088.5|1087.9|1087.3|1089.3|1088.7|1087.9|1087.2|12
1655127740000|2022-06-13 13:42:20|1087.8|1087.2|1087.4|1086.8|1088|1087.2|1087.3|1086.7|23
1655127750000|2022-06-13 13:42:30|1087.3|1086.7|1087.2|1086.6|1087.5|1086.9|1086.7|1086.1|19
1655127760000|2022-06-13 13:42:40|1087.3|1086.3|1087.4|1086.8|1087.7|1087.1|1087.2|1086.3|36
1655127770000|2022-06-13 13:42:50|1087.5|1086.5|1086.7|1085.7|1087.5|1086.7|1086.6|1085.7|11
1655127780000|2022-06-13 13:43:00|1086.5|1085.9|1086.6|1086|1086.8|1086.2|1085.8|1084.9|10
1655127790000|2022-06-13 13:43:10|1086.5|1085.9|1085.2|1084.6|1086.7|1086|1085.2|1084.4|20
1655127800000|2022-06-13 13:43:20|1085.4|1084.4|1084.5|1083.9|1085.4|1084.7|1084.5|1083.9|36
1655127810000|2022-06-13 13:43:30|1084.6|1084|1083|1082.4|1084.7|1084|1083|1082.4|48
1655127820000|2022-06-13 13:43:40|1083.1|1082.5|1084|1083.4|1084|1083.4|1083.1|1082.3|25
1655127830000|2022-06-13 13:43:50|1084.2|1083.2|1083.9|1083.3|1084.3|1083.7|1083.6|1083|78
1655127840000|2022-06-13 13:44:00|1083.8|1083.2|1084.2|1083.2|1084.5|1083.8|1083.8|1083.2|22
1655127850000|2022-06-13 13:44:10|1084|1083.6|1084.8|1083.8|1084.8|1084.1|1083.8|1083|40
1655127860000|2022-06-13 13:44:20|1085|1084|1084.3|1083.7|1085|1084.2|1084.1|1083.5|28
1655127870000|2022-06-13 13:44:30|1084.6|1083.6|1084.7|1084.1|1084.7|1084.1|1084.1|1083.5|16
1655127880000|2022-06-13 13:44:40|1084.8|1084.2|1084.3|1083.7|1085.1|1084.3|1084.3|1083.7|37
1655127890000|2022-06-13 13:44:50|1084.4|1083.8|1084.9|1084.3|1085.1|1084.3|1084.4|1083.6|11
1655127900000|2022-06-13 13:45:00|1085|1084.4|1084.6|1084|1085|1084.4|1084.5|1083.9|18
1655127910000|2022-06-13 13:45:10|1084.5|1083.9|1084.6|1084|1084.8|1084.2|1084.5|1083.9|8
1655127920000|2022-06-13 13:45:20|1084.8|1083.8|1084.6|1084|1085.1|1084.5|1084.6|1083.8|25
1655127930000|2022-06-13 13:45:30|1084.7|1084.1|1084.6|1084|1084.8|1084.2|1084.6|1084|10
1655127940000|2022-06-13 13:45:40|1085|1084.4|1085.5|1084.9|1085.5|1084.9|1085|1084.4|28
1655127950000|2022-06-13 13:45:50|1085.6|1085|1085.4|1084.8|1085.6|1085|1085.4|1084.8|17
1655127960000|2022-06-13 13:46:00|1085.7|1085.1|1085.1|1084.5|1085.8|1085.2|1085.1|1084.5|8
1655127970000|2022-06-13 13:46:10|1084.6|1084|1085.1|1084.5|1085.2|1084.6|1084.6|1084|120
1655127980000|2022-06-13 13:46:20|1085.3|1084.3|1084.8|1084.2|1085.4|1084.6|1084.8|1084.2|9
1655127990000|2022-06-13 13:46:30|1084.7|1084.1|1084.1|1083.5|1084.7|1084.1|1083.9|1083.3|12
1655128000000|2022-06-13 13:46:40|1084|1083.4|1083.8|1082.8|1084|1083.4|1083.6|1082.8|36
1655128010000|2022-06-13 13:46:50|1083.5|1082.9|1083.7|1083.1|1083.7|1083.1|1083|1082.2|7
1655128020000|2022-06-13 13:47:00|1083.6|1083|1083.4|1082.8|1083.9|1083.2|1083.4|1082.6|16
1655128030000|2022-06-13 13:47:10|1083.5|1082.9|1084.1|1083.5|1084.3|1083.5|1083.5|1082.9|8
1655128040000|2022-06-13 13:47:20|1084.3|1083.3|1084.3|1083.7|1084.5|1083.9|1084.2|1083.3|5
1655128050000|2022-06-13 13:47:30|1084.2|1083.6|1084.4|1083.4|1084.4|1083.7|1084.1|1083.4|18
1655128060000|2022-06-13 13:47:40|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|2
1655128070000|2022-06-13 13:47:50|1083.7|1083.1|1083.3|1082.3|1083.7|1083.1|1083|1082.3|15
1655128080000|2022-06-13 13:48:00|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|6
1655128090000|2022-06-13 13:48:10|1083.1|1082.5|1082.9|1082.3|1083.1|1082.5|1082.4|1081.8|19
1655128100000|2022-06-13 13:48:20|1082.8|1082.2|1080.4|1079.4|1082.9|1082.3|1079.9|1078.9|33
1655128110000|2022-06-13 13:48:30|1080.1|1079.5|1080.9|1080.3|1081|1080.4|1080|1079.2|10
1655128120000|2022-06-13 13:48:40|1081.2|1080.6|1080.9|1080.3|1081.8|1081|1080.9|1080.3|56
1655128130000|2022-06-13 13:48:50|1081|1080.4|1080.9|1080.3|1081|1080.4|1080.7|1080.1|13
1655128140000|2022-06-13 13:49:00|1081|1080.4|1082|1081.4|1082|1081.4|1080.8|1080.2|33
1655128150000|2022-06-13 13:49:10|1082.1|1081.5|1082.4|1081.8|1082.9|1082.3|1082.1|1081.3|32
1655128160000|2022-06-13 13:49:20|1082.8|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|41
1655128170000|2022-06-13 13:49:30|||||||||1
1655128180000|2022-06-13 13:49:40|1082.9|1082.3|1082|1081.4|1082.9|1082.3|1082|1081.3|16
1655128190000|2022-06-13 13:49:50|1081.9|1081.3|1082.4|1081.8|1082.4|1081.8|1081.9|1081.3|7
1655128200000|2022-06-13 13:50:00|1082.8|1082.2|1082.6|1082|1082.9|1082.3|1082.3|1081.6|44
1655128210000|2022-06-13 13:50:10|1082.7|1082.1|1082.9|1082.3|1082.9|1082.3|1082.5|1081.7|12
1655128220000|2022-06-13 13:50:20|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1
1655128230000|2022-06-13 13:50:30|1082.9|1081.9|1081.9|1081.3|1082.9|1082|1081.9|1081.1|5
1655128240000|2022-06-13 13:50:40|1082.1|1081.1|1082|1081.4|1082.3|1081.6|1081.9|1081.1|11
1655128250000|2022-06-13 13:50:50|1081.9|1081.3|1082.4|1081.4|1082.5|1081.9|1081.9|1081.3|4
1655128260000|2022-06-13 13:51:00|1082.1|1081.5|1082.3|1081.7|1082.4|1081.7|1082.1|1081.4|4
1655128270000|2022-06-13 13:51:10|1082.4|1081.4|1082.3|1081.7|1082.4|1081.7|1082.1|1081.3|7
1655128280000|2022-06-13 13:51:20|1082.4|1081.8|1081.6|1081|1082.4|1081.8|1081.6|1081|15
1655128290000|2022-06-13 13:51:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|7
1655128300000|2022-06-13 13:51:40|1081.7|1081.1|1080.7|1080.1|1081.8|1081.2|1080.3|1079.6|24
1655128310000|2022-06-13 13:51:50|1080.8|1079.8|1080.8|1080.2|1080.8|1080.2|1080.5|1079.8|3
1655128320000|2022-06-13 13:52:00|1080.9|1080.3|1082.4|1081.8|1082.8|1082|1080.9|1080.2|15
1655128330000|2022-06-13 13:52:10|1082.3|1081.7|1081.9|1081.3|1082.3|1081.7|1081.7|1081.1|6
1655128340000|2022-06-13 13:52:20|1082|1081|1081.4|1080.8|1082|1081|1081|1080.4|3
1655128350000|2022-06-13 13:52:30|1081.5|1080.9|1082.4|1081.8|1082.4|1081.8|1081.5|1080.9|13
1655128360000|2022-06-13 13:52:40|1082.1|1081.5|1082.3|1081.3|1082.3|1081.5|1082.1|1081.3|5
1655128370000|2022-06-13 13:52:50|1082.1|1081.5|1081.3|1080.7|1082.2|1081.5|1081.3|1080.7|2
1655128380000|2022-06-13 13:53:00|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.3|1080.4|3
1655128390000|2022-06-13 13:53:10|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|9
1655128400000|2022-06-13 13:53:20|1081.3|1080.3|1081.8|1081.2|1081.8|1081.2|1081.2|1080.3|6
1655128410000|2022-06-13 13:53:30|1081.9|1081.3|1081.6|1081|1081.9|1081.3|1081.5|1080.6|2
1655128420000|2022-06-13 13:53:40|1081.5|1080.9|1081.8|1081.2|1082.3|1081.6|1081.5|1080.6|10
1655128430000|2022-06-13 13:53:50|1081.9|1080.9|1081.8|1080.8|1082.2|1081.4|1081.6|1080.7|4
1655128440000|2022-06-13 13:54:00|1081.6|1081|1081.8|1081.2|1082.2|1081.6|1081.6|1081|14
1655128450000|2022-06-13 13:54:10|1081.7|1081.1|1081.3|1080.3|1081.7|1081.1|1080.9|1080.3|22
1655128460000|2022-06-13 13:54:20|1081.2|1080.6|1081.5|1080.9|1081.8|1081|1081.2|1080.5|17
1655128470000|2022-06-13 13:54:30|1081.3|1080.7|1081.3|1080.3|1081.4|1080.8|1081.3|1080.3|11
1655128480000|2022-06-13 13:54:40|1081.1|1080.5|1080.9|1080.3|1081.1|1080.5|1080.6|1079.8|12
1655128490000|2022-06-13 13:54:50|1080.8|1080.2|1080.8|1080.2|1081.1|1080.5|1080.8|1080|20
1655128500000|2022-06-13 13:55:00|1080.5|1079.9|1080.9|1080.3|1080.9|1080.3|1080.1|1079.5|26
1655128510000|2022-06-13 13:55:10|1081.1|1080.1|1082.3|1081.7|1082.6|1082|1080.9|1080.1|22
1655128520000|2022-06-13 13:55:20|1082.5|1081.5|1082.3|1081.7|1082.5|1081.7|1082.3|1081.4|2
1655128530000|2022-06-13 13:55:30|1082.2|1081.3|1083.5|1082.9|1083.5|1082.9|1082.2|1081.3|20
1655128540000|2022-06-13 13:55:40|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|2
1655128550000|2022-06-13 13:55:50|1083.2|1082.6|1082.3|1081.7|1083.2|1082.6|1082.3|1081.7|7
1655128560000|2022-06-13 13:56:00|1082.4|1081.8|1082.4|1081.8|1082.6|1081.8|1082.4|1081.6|4
1655128570000|2022-06-13 13:56:10|1082.5|1081.9|1082.8|1081.8|1082.9|1082|1082.5|1081.8|4
1655128580000|2022-06-13 13:56:20|1082.7|1081.7|1082|1081.4|1082.7|1081.9|1081.7|1080.9|6
1655128590000|2022-06-13 13:56:30|1082.2|1081.2|1081.8|1081.2|1082.2|1081.3|1081.3|1080.7|7
1655128600000|2022-06-13 13:56:40|1081.9|1080.9|1081.5|1080.9|1081.9|1081.2|1081.5|1080.7|2
1655128610000|2022-06-13 13:56:50|1081.7|1080.7|1081.6|1080.6|1081.7|1080.7|1081.3|1080.3|4
1655128620000|2022-06-13 13:57:00|1081.4|1080.8|1082.4|1081.8|1082.4|1081.8|1081.4|1080.7|10
1655128630000|2022-06-13 13:57:10|1082.7|1081.7|1082.7|1082.1|1082.8|1082.1|1082.4|1081.6|3
1655128640000|2022-06-13 13:57:20|1082.8|1081.8|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|1
1655128650000|2022-06-13 13:57:30|1082.8|1081.8|1082.7|1082.1|1082.8|1082.1|1082.7|1081.8|0
1655128660000|2022-06-13 13:57:40|1082.9|1082.3|1082.9|1082.3|1083.2|1082.6|1082.9|1082.3|16
1655128670000|2022-06-13 13:57:50|||||||||4
1655128680000|2022-06-13 13:58:00|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|12
1655128690000|2022-06-13 13:58:10|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.7|1082.1|4
1655128700000|2022-06-13 13:58:20|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.7|1082.1|5
1655128710000|2022-06-13 13:58:30|1082.1|1081.5|1081.8|1081.2|1082.1|1081.5|1081.4|1080.7|11
1655128720000|2022-06-13 13:58:40|1082|1081|1082|1081.4|1082.2|1081.5|1082|1081|2
1655128730000|2022-06-13 13:58:50|1082.2|1081.2|1081.8|1081.2|1082.2|1081.4|1081.8|1081.2|3
1655128740000|2022-06-13 13:59:00|1081.6|1081|1080.6|1080|1081.7|1081|1080.6|1080|16
1655128750000|2022-06-13 13:59:10|1080.4|1079.8|1081.1|1080.1|1081.1|1080.3|1080.4|1079.8|9
1655128760000|2022-06-13 13:59:20|1080.9|1080.3|1081.3|1080.7|1081.3|1080.7|1080.8|1080.2|3
1655128770000|2022-06-13 13:59:30|1081.1|1080.5|1080.6|1080|1081.1|1080.5|1080.6|1079.8|9
1655128780000|2022-06-13 13:59:40|1080.8|1080.2|1080.6|1080|1081|1080.4|1080.6|1080|15
1655128790000|2022-06-13 13:59:50|1080.8|1080.2|1080.8|1080.2|1080.9|1080.3|1080.6|1080|12
1655128800000|2022-06-13 14:00:00|1080.7|1080.1|1080.6|1080|1080.9|1080.2|1080.6|1079.9|5
1655128810000|2022-06-13 14:00:10|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.5|1079.9|6
1655128820000|2022-06-13 14:00:20|1080.7|1080.1|1080.9|1080.3|1080.9|1080.3|1080.5|1079.9|34
1655128830000|2022-06-13 14:00:30|1081.1|1080.5|1082.2|1081.2|1082.2|1081.4|1081|1080.4|30
1655128840000|2022-06-13 14:00:40|1081.9|1081.3|1082.3|1081.7|1082.4|1081.7|1081.9|1081.3|3
1655128850000|2022-06-13 14:00:50|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|1
1655128860000|2022-06-13 14:01:00|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|7
1655128870000|2022-06-13 14:01:10|||||||||3
1655128880000|2022-06-13 14:01:20|1082.4|1081.8|1082.7|1082.1|1082.7|1082.1|1082.4|1081.8|6
1655128890000|2022-06-13 14:01:30|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.3|1081.7|5
1655128900000|2022-06-13 14:01:40|1082.3|1081.7|1082.4|1081.8|1082.9|1082.3|1082.2|1081.6|12
1655128910000|2022-06-13 14:01:50|1082.7|1081.7|1082.4|1081.8|1082.7|1082|1082.4|1081.7|5
1655128920000|2022-06-13 14:02:00|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1081.9|1081.3|6
1655128930000|2022-06-13 14:02:10|1082.2|1081.6|1082.1|1081.5|1082.7|1082.1|1082.1|1081.5|5
1655128940000|2022-06-13 14:02:20|1082|1081.4|1082|1081.4|1082.1|1081.5|1081.9|1081.3|18
1655128950000|2022-06-13 14:02:30|1082.1|1081.5|1081.6|1081|1082.1|1081.5|1081.6|1080.9|12
1655128960000|2022-06-13 14:02:40|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|15
1655128970000|2022-06-13 14:02:50|||||||||4
1655128980000|2022-06-13 14:03:00|1080.9|1080.3|1081.3|1080.7|1081.4|1080.8|1080.9|1080.3|10
1655128990000|2022-06-13 14:03:10|1081.5|1080.9|1081.1|1080.5|1081.5|1080.9|1081.1|1080.5|6
1655129000000|2022-06-13 14:03:20|1081|1080.4|1080.5|1079.9|1081|1080.4|1080.5|1079.9|16
1655129010000|2022-06-13 14:03:30|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.4|1079.8|14
1655129020000|2022-06-13 14:03:40|1080.6|1080|1079.2|1078.6|1080.6|1080|1079.2|1078.6|86
1655129030000|2022-06-13 14:03:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|8
1655129040000|2022-06-13 14:04:00|1078.7|1077.7|1078.6|1078|1078.7|1078|1078.3|1077.7|39
1655129050000|2022-06-13 14:04:10|1078.5|1077.9|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|7
1655129060000|2022-06-13 14:04:20|1078.6|1078|1078.1|1077.5|1078.6|1078|1078|1077.4|19
1655129070000|2022-06-13 14:04:30|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|3
1655129080000|2022-06-13 14:04:40|1078|1077.4|1077.4|1076.8|1078|1077.4|1077.3|1076.7|31
1655129090000|2022-06-13 14:04:50|1077.3|1076.7|1076.7|1076.1|1077.3|1076.7|1076.4|1075.8|36
1655129100000|2022-06-13 14:05:00|1076.5|1075.9|1076.9|1076.3|1076.9|1076.3|1076.3|1075.6|20
1655129110000|2022-06-13 14:05:10|1076.8|1076.2|1077.1|1076.1|1077.2|1076.6|1076.8|1076.1|17
1655129120000|2022-06-13 14:05:20|1076.9|1076.3|1078.9|1078.3|1079.2|1078.6|1076.6|1075.9|28
1655129130000|2022-06-13 14:05:30|1079.1|1078.5|1080|1079.4|1080.1|1079.5|1079.1|1078.5|11
1655129140000|2022-06-13 14:05:40|1080.1|1079.5|1079.4|1078.8|1080.4|1079.8|1079.2|1078.5|13
1655129150000|2022-06-13 14:05:50|1079.7|1079.1|1080.4|1079.8|1080.5|1079.9|1079.7|1079.1|21
1655129160000|2022-06-13 14:06:00|1080|1079.4|1079.9|1079.3|1080.4|1079.5|1079.9|1079.3|5
1655129170000|2022-06-13 14:06:10|1079.8|1079.2|1079.9|1078.9|1079.9|1079.2|1079.5|1078.9|11
1655129180000|2022-06-13 14:06:20|1079.6|1079|1078.9|1078.3|1079.7|1079.1|1078.9|1078.3|12
1655129190000|2022-06-13 14:06:30|1078.8|1078.2|1078.1|1077.5|1078.8|1078.2|1078.1|1077.5|29
1655129200000|2022-06-13 14:06:40|1078|1077.4|1078.2|1077.2|1078.5|1077.9|1077.9|1077.2|12
1655129210000|2022-06-13 14:06:50|1078|1077.4|1079|1078.4|1079.2|1078.6|1078|1077.4|7
1655129220000|2022-06-13 14:07:00|1078.9|1078.3|1079.3|1078.7|1079.4|1078.8|1078.9|1078.2|8
1655129230000|2022-06-13 14:07:10|1079.4|1078.8|1079.9|1079.3|1080.3|1079.7|1079.4|1078.8|14
1655129240000|2022-06-13 14:07:20|1080.1|1079.5|1080.9|1080.3|1081.1|1080.5|1080.1|1079.5|120
1655129250000|2022-06-13 14:07:30|1081|1080.4|1081.1|1080.5|1081.5|1080.6|1080.8|1080.2|163
1655129260000|2022-06-13 14:07:40|1081|1080.4|1080.2|1079.6|1081.1|1080.5|1080.2|1079.5|112
1655129270000|2022-06-13 14:07:50|1079.9|1079.3|1079.5|1078.9|1080.3|1079.3|1079.5|1078.7|191
1655129280000|2022-06-13 14:08:00|1079.4|1078.4|1079.9|1079.3|1079.9|1079.3|1079.3|1078.4|12
1655129290000|2022-06-13 14:08:10|1080.1|1079.1|1080.3|1079.7|1080.3|1079.7|1079.9|1079.1|1
1655129300000|2022-06-13 14:08:20|1080.5|1079.9|1081.2|1080.6|1081.4|1080.7|1080.3|1079.6|6
1655129310000|2022-06-13 14:08:30|1081.4|1080.8|1081.6|1081|1081.7|1081.1|1081.3|1080.5|10
1655129320000|2022-06-13 14:08:40|1081.5|1080.6|1081.5|1080.9|1081.9|1081|1081.4|1080.6|3
1655129330000|2022-06-13 14:08:50|1081.9|1081.1|1081.9|1080.9|1081.9|1081.2|1081.5|1080.8|4
1655129340000|2022-06-13 14:09:00|1081.4|1080.8|1080.8|1080.2|1081.6|1081|1080.5|1079.9|7
1655129350000|2022-06-13 14:09:10|1080.7|1080.1|1079.4|1078.8|1080.7|1080.1|1079.4|1078.8|12
1655129360000|2022-06-13 14:09:20|1079.5|1078.9|1079.9|1078.9|1080.1|1079.3|1079.5|1078.9|15
1655129370000|2022-06-13 14:09:30|1079.7|1079.1|1079.4|1078.8|1079.7|1079.1|1079.4|1078.8|2
1655129380000|2022-06-13 14:09:40|1079.3|1078.4|1079.3|1078.7|1079.3|1078.7|1079.3|1078.4|2
1655129390000|2022-06-13 14:09:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|1
1655129400000|2022-06-13 14:10:00|1079.3|1078.7|1079.7|1079.1|1079.7|1079.1|1079.3|1078.7|9
1655129410000|2022-06-13 14:10:10|1079.8|1079.2|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|5
1655129420000|2022-06-13 14:10:20|1079.8|1079.2|1080.2|1079.6|1080.2|1079.6|1079.8|1079.2|11
1655129430000|2022-06-13 14:10:30|1080|1079.4|1081.4|1080.8|1081.6|1080.8|1080|1079.4|12
1655129440000|2022-06-13 14:10:40|1081.6|1080.6|1081|1080.4|1081.6|1080.8|1081|1080.4|4
1655129450000|2022-06-13 14:10:50|1081.4|1080.3|1081|1080.4|1081.4|1080.6|1080.9|1080.3|3
1655129460000|2022-06-13 14:11:00|1081.2|1080.6|1081.6|1080.6|1081.6|1080.8|1081.2|1080.5|9
1655129470000|2022-06-13 14:11:10|1081.4|1080.8|1081.2|1080.6|1081.4|1080.8|1081|1080.4|11
1655129480000|2022-06-13 14:11:20|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|1
1655129490000|2022-06-13 14:11:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.4|8
1655129500000|2022-06-13 14:11:40|1081.3|1080.7|1081.7|1081.1|1081.7|1081.1|1081.3|1080.7|15
1655129510000|2022-06-13 14:11:50|1081.9|1080.9|1083.7|1083.1|1083.9|1083.1|1081.7|1080.9|66
1655129520000|2022-06-13 14:12:00|1083.5|1082.9|1083.4|1082.8|1083.7|1083.1|1083.3|1082.7|8
1655129530000|2022-06-13 14:12:10|1083.5|1082.9|1083.5|1082.9|1083.8|1083.1|1082.9|1082.3|48
1655129540000|2022-06-13 14:12:20|1083.7|1083.1|1083.7|1083.1|1083.8|1083.2|1083.4|1082.8|8
1655129550000|2022-06-13 14:12:30|1083.8|1083.2|1084|1083.4|1084.4|1083.6|1083.8|1083.2|17
1655129560000|2022-06-13 14:12:40|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|9
1655129570000|2022-06-13 14:12:50|1084.5|1083.9|1084.1|1083.5|1084.5|1083.9|1083.9|1083.3|18
1655129580000|2022-06-13 14:13:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|17
1655129590000|2022-06-13 14:13:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|12
1655129600000|2022-06-13 14:13:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|6
1655129610000|2022-06-13 14:13:30|1084.5|1083.9|1084.9|1084.3|1085.6|1085|1084.5|1083.9|30
1655129620000|2022-06-13 14:13:40|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.7|1084.1|6
1655129630000|2022-06-13 14:13:50|1084.7|1084.1|1085|1084.4|1085.2|1084.6|1084.7|1084.1|12
1655129640000|2022-06-13 14:14:00|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085|1084.4|9
1655129650000|2022-06-13 14:14:10|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|6
1655129660000|2022-06-13 14:14:20|1085.4|1084.4|1084.5|1083.9|1085.4|1084.5|1084.5|1083.9|9
1655129670000|2022-06-13 14:14:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|5
1655129680000|2022-06-13 14:14:40|1084.1|1083.5|1083.5|1082.9|1084.1|1083.5|1083.5|1082.9|8
1655129690000|2022-06-13 14:14:50|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|8
1655129700000|2022-06-13 14:15:00|1083.4|1082.8|1083.7|1083.1|1083.7|1083.1|1083.4|1082.8|4
1655129710000|2022-06-13 14:15:10|1083.9|1083.3|1084.1|1083.5|1084.4|1083.6|1083.9|1083.3|6
1655129720000|2022-06-13 14:15:20|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.8|1083.2|6
1655129730000|2022-06-13 14:15:30|1083.8|1083.2|1083.9|1083.3|1084.1|1083.5|1083.8|1083.2|8
1655129740000|2022-06-13 14:15:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1655129750000|2022-06-13 14:15:50|1084.1|1083.5|1084|1083.4|1084.3|1083.7|1084|1083.4|11
1655129760000|2022-06-13 14:16:00|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|10
1655129770000|2022-06-13 14:16:10||1082.9||1083.3||1083.3||1082.9|7
1655129780000|2022-06-13 14:16:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|3
1655129790000|2022-06-13 14:16:30|1084.1|1083.5|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|8
1655129800000|2022-06-13 14:16:40|1084.5|1083.9|1084.9|1084.3|1085.1|1084.5|1084.5|1083.9|8
1655129810000|2022-06-13 14:16:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|3
1655129820000|2022-06-13 14:17:00|1084.9|1084.3|1085.3|1084.7|1085.3|1084.7|1084.9|1084.3|13
1655129830000|2022-06-13 14:17:10|1085.1|1084.5|1085.4|1084.4|1085.4|1084.5|1085.1|1084.4|4
1655129840000|2022-06-13 14:17:20|1085.1|1084.5|1085.3|1084.3|1085.3|1084.5|1085|1084.3|5
1655129850000|2022-06-13 14:17:30|1085.2|1084.6|1085.1|1084.5|1085.7|1084.9|1085.1|1084.5|7
1655129860000|2022-06-13 14:17:40|1084.9|1084.3|1084.6|1083.6|1084.9|1084.3|1084.5|1083.6|12
1655129870000|2022-06-13 14:17:50|1084.3|1083.7|1084|1083.4|1084.5|1083.8|1083.9|1083.3|6
1655129880000|2022-06-13 14:18:00|||||||||1
1655129890000|2022-06-13 14:18:10|1083.8|1083.2|1083.4|1082.8|1083.8|1083.2|1083.4|1082.8|9
1655129900000|2022-06-13 14:18:20|1083.5|1082.9|1083.7|1082.7|1083.7|1082.9|1083.2|1082.3|8
1655129910000|2022-06-13 14:18:30|1083.5|1082.9|1083.2|1082.6|1083.7|1082.9|1083.2|1082.6|2
1655129920000|2022-06-13 14:18:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|6
1655129930000|2022-06-13 14:18:50|1083.2|1082.6|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|6
1655129940000|2022-06-13 14:19:00|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|2
1655129950000|2022-06-13 14:19:10|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|7
1655129960000|2022-06-13 14:19:20|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|8
1655129970000|2022-06-13 14:19:30|||||||||2
1655129980000|2022-06-13 14:19:40|||||||||3
1655129990000|2022-06-13 14:19:50|1083.8|1083.2|1083.7|1083.1|1083.9|1083.3|1083.7|1083.1|7
1655130000000|2022-06-13 14:20:00|1084.1|1083.5|1083.7|1083.1|1084.6|1083.8|1083.7|1083|24
1655130010000|2022-06-13 14:20:10|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|5
1655130020000|2022-06-13 14:20:20|1084.2|1083.6|1083.9|1083.3|1084.2|1083.6|1083.8|1083.2|7
1655130030000|2022-06-13 14:20:30|1084|1083.4|1084.3|1083.7|1084.4|1083.8|1084|1083.4|6
1655130040000|2022-06-13 14:20:40|1084.5|1083.9|1084.9|1084.3|1084.9|1084.3|1084.5|1083.9|16
1655130050000|2022-06-13 14:20:50|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085|1084.3|13
1655130060000|2022-06-13 14:21:00|1085.5|1084.5|1085.4|1084.8|1085.5|1084.8|1085.2|1084.5|7
1655130070000|2022-06-13 14:21:10|1085.9|1085.3|1085.4|1084.8|1086|1085.4|1085.4|1084.8|15
1655130080000|2022-06-13 14:21:20|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|8
1655130090000|2022-06-13 14:21:30|1085.5|1084.9|1085.5|1084.9|1085.8|1084.9|1085.5|1084.8|5
1655130100000|2022-06-13 14:21:40|||||||||2
1655130110000|2022-06-13 14:21:50|1085.4|1084.8|1085.5|1084.9|1086.2|1085.2|1085.4|1084.8|9
1655130120000|2022-06-13 14:22:00|1085.4|1084.8|1085.3|1084.7|1085.4|1084.8|1085.3|1084.7|11
1655130130000|2022-06-13 14:22:10|1085.7|1085.1|1086|1085.4|1086|1085.4|1085.7|1085.1|5
1655130140000|2022-06-13 14:22:20|1086.1|1085.5|1086.9|1086.3|1086.9|1086.3|1086.1|1085.5|11
1655130150000|2022-06-13 14:22:30|1086.5|1085.9|1087.1|1086.1|1087.1|1086.2|1086.5|1085.9|12
1655130160000|2022-06-13 14:22:40|1087.3|1086.5|1087.1|1086.5|1087.3|1086.5|1087|1086.2|3
1655130170000|2022-06-13 14:22:50|1087.2|1086.6|1086.9|1086.3|1087.6|1086.8|1086.9|1086.3|19
1655130180000|2022-06-13 14:23:00|1086.8|1086.2|1087.3|1086.7|1087.3|1086.7|1086.7|1086.1|11
1655130190000|2022-06-13 14:23:10|1087.5|1086.5|1087.3|1086.7|1087.5|1086.8|1087.2|1086.4|42
1655130200000|2022-06-13 14:23:20|1086.9|1086.3|1087|1086.4|1087.3|1086.4|1086.9|1086.3|9
1655130210000|2022-06-13 14:23:30|1086.7|1086.1|1086.4|1085.8|1086.7|1086.1|1086.4|1085.8|8
1655130220000|2022-06-13 14:23:40|1086.3|1085.7|1086.5|1085.9|1086.5|1085.9|1086.3|1085.7|5
1655130230000|2022-06-13 14:23:50|1086.7|1086.1|1086.8|1086.2|1087|1086.2|1086.6|1086|5
1655130240000|2022-06-13 14:24:00|1086.7|1086.1|1086.3|1085.7|1086.9|1086.1|1086.3|1085.7|4
1655130250000|2022-06-13 14:24:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.4|7
1655130260000|2022-06-13 14:24:20|1086.1|1085.5|1087|1086.4|1087|1086.4|1086.1|1085.5|6
1655130270000|2022-06-13 14:24:30|1086.9|1086.3|1086.9|1086.3|1087|1086.4|1086.9|1086.3|1
1655130280000|2022-06-13 14:24:40|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|4
1655130290000|2022-06-13 14:24:50|1086.2|1085.6|1086.3|1085.7|1086.4|1085.8|1086.2|1085.6|15
1655130300000|2022-06-13 14:25:00|1086.7|1086.1|1086.9|1086.3|1087|1086.4|1086.7|1086.1|106
1655130310000|2022-06-13 14:25:10|1087|1086.4|1087|1086.4|1087.3|1086.7|1087|1086.4|8
1655130320000|2022-06-13 14:25:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|2
1655130330000|2022-06-13 14:25:30|1087|1086.4|1085.9|1085.3|1087|1086.4|1085.9|1085.3|2
1655130340000|2022-06-13 14:25:40|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.5|1084.9|9
1655130350000|2022-06-13 14:25:50|1086.1|1085.5|1085.8|1085.2|1086.1|1085.5|1085.8|1085.2|17
1655130360000|2022-06-13 14:26:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|5
1655130370000|2022-06-13 14:26:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|1
1655130380000|2022-06-13 14:26:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|3
1655130390000|2022-06-13 14:26:30|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1085.3|1084.7|12
1655130400000|2022-06-13 14:26:40|||||||||1
1655130410000|2022-06-13 14:26:50|1085.3|1084.7|1084.7|1084.1|1085.3|1084.7|1084.7|1084.1|10
1655130420000|2022-06-13 14:27:00|1084.6|1084|1084.1|1083.5|1084.6|1084|1084.1|1083.4|14
1655130430000|2022-06-13 14:27:10|1084|1083.4|1083.7|1083.1|1084|1083.4|1083.7|1083.1|1
1655130440000|2022-06-13 14:27:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|12
1655130450000|2022-06-13 14:27:30|1084|1083|1083.8|1083.2|1084|1083.3|1083.8|1083|5
1655130460000|2022-06-13 14:27:40|1083.9|1083.3|1084.6|1084|1084.7|1084.1|1083.8|1083.2|11
1655130470000|2022-06-13 14:27:50|1084.7|1084.1|1085.5|1084.9|1085.5|1084.9|1084.7|1084.1|7
1655130480000|2022-06-13 14:28:00|||||||||7
1655130490000|2022-06-13 14:28:10|1085.4|1084.8|1084.9|1084.3|1085.5|1084.9|1084.9|1084.3|6
1655130500000|2022-06-13 14:28:20|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|3
1655130510000|2022-06-13 14:28:30|1084.6|1084|1084.9|1083.9|1084.9|1084|1084.5|1083.9|3
1655130520000|2022-06-13 14:28:40|1084.8|1084.2|1085.3|1084.7|1085.3|1084.7|1084.8|1084.2|8
1655130530000|2022-06-13 14:28:50|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.9|10
1655130540000|2022-06-13 14:29:00|1086.2|1085.6|1085.4|1084.4|1086.5|1085.7|1085.4|1084.4|16
1655130550000|2022-06-13 14:29:10|1085.3|1084.7|1085.4|1084.8|1085.6|1084.9|1085.3|1084.6|23
1655130560000|2022-06-13 14:29:20|1085.6|1084.6|1085.5|1084.9|1085.6|1084.9|1085.3|1084.5|2
1655130570000|2022-06-13 14:29:30|||||||||3
1655130580000|2022-06-13 14:29:40|1085.4|1084.8|1085.2|1084.6|1085.4|1084.8|1085.2|1084.6|11
1655130590000|2022-06-13 14:29:50|1085.3|1084.7|1085.5|1084.9|1085.5|1084.9|1085.3|1084.5|6
1655130600000|2022-06-13 14:30:00|1085.7|1085.1|1086.4|1085.8|1086.6|1086|1085.7|1085.1|19
1655130610000|2022-06-13 14:30:10|1086.5|1085.9|1086.7|1086.1|1086.7|1086.1|1086.5|1085.9|2
1655130620000|2022-06-13 14:30:20|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.3|1085.7|13
1655130630000|2022-06-13 14:30:30|1086.3|1085.7|1085.7|1085.1|1086.3|1085.7|1085.5|1084.9|29
1655130640000|2022-06-13 14:30:40|1085.6|1085|1084.7|1083.7|1085.6|1085|1084.4|1083.7|39
1655130650000|2022-06-13 14:30:50|1084.5|1083.9|1084.2|1083.6|1084.7|1083.9|1084.1|1083.5|8
1655130660000|2022-06-13 14:31:00|1084.3|1083.7|1083.9|1083.3|1084.6|1084|1083.8|1083.2|16
1655130670000|2022-06-13 14:31:10|1083.8|1083.2|1083.5|1082.9|1084|1083.2|1083.1|1082.5|25
1655130680000|2022-06-13 14:31:20|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|4
1655130690000|2022-06-13 14:31:30|1083.4|1082.8|1083.8|1083.2|1083.8|1083.2|1083.3|1082.7|5
1655130700000|2022-06-13 14:31:40|||||||||4
1655130710000|2022-06-13 14:31:50|1083.7|1083.1|1083.1|1082.5|1083.7|1083.1|1083.1|1082.5|9
1655130720000|2022-06-13 14:32:00|1083|1082.4|1083.3|1082.7|1083.3|1082.7|1082.9|1082.3|31
1655130730000|2022-06-13 14:32:10|1083.9|1082.9|1083.9|1083.3|1083.9|1083.3|1083.7|1082.9|7
1655130740000|2022-06-13 14:32:20|1083.8|1083.2|1084.9|1084.3|1084.9|1084.3|1083.8|1083.2|12
1655130750000|2022-06-13 14:32:30|1084.5|1083.9|1084.5|1083.9|1084.6|1083.9|1084.4|1083.6|1
1655130760000|2022-06-13 14:32:40|1084.3|1083.7|1084|1083.4|1084.3|1083.7|1084|1083.4|11
1655130770000|2022-06-13 14:32:50|1083.9|1083.3|1084.2|1083.6|1084.2|1083.6|1083.9|1083.3|7
1655130780000|2022-06-13 14:33:00|1084|1083.4|1083.6|1083|1084|1083.4|1083.6|1083|7
1655130790000|2022-06-13 14:33:10|1083.5|1082.9|1083.3|1082.7|1083.5|1082.9|1083.3|1082.7|3
1655130800000|2022-06-13 14:33:20|1083.4|1082.8|1083.5|1082.9|1083.7|1083.1|1083.4|1082.8|9
1655130810000|2022-06-13 14:33:30|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083|1082.4|19
1655130820000|2022-06-13 14:33:40|1083.7|1083.1|1084.5|1083.9|1084.5|1083.9|1083.7|1083.1|10
1655130830000|2022-06-13 14:33:50|1084.6|1083.6|1084.3|1083.7|1084.6|1083.7|1084.3|1083.6|4
1655130840000|2022-06-13 14:34:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|5
1655130850000|2022-06-13 14:34:10|1084.5|1083.9|1084.4|1083.8|1084.8|1084.2|1084.4|1083.6|6
1655130860000|2022-06-13 14:34:20|1084.3|1083.7|1084.3|1083.7|1084.5|1083.8|1084.2|1083.5|14
1655130870000|2022-06-13 14:34:30|||||||||2
1655130880000|2022-06-13 14:34:40|1083.7|1083.1|1083|1082.4|1083.7|1083.1|1082.9|1082.3|16
1655130890000|2022-06-13 14:34:50|1083.2|1082.6|1083.3|1082.7|1083.5|1082.8|1083.2|1082.5|3
1655130900000|2022-06-13 14:35:00|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|3
1655130910000|2022-06-13 14:35:10|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|13
1655130920000|2022-06-13 14:35:20|1083.1|1082.5|1081.2|1080.6|1083.4|1082.6|1081.2|1080.6|41
1655130930000|2022-06-13 14:35:30|1081.3|1080.7|1081.7|1081.1|1081.7|1081.1|1081.3|1080.7|5
1655130940000|2022-06-13 14:35:40|1081.8|1080.8|1082|1081.4|1082|1081.4|1081.6|1080.8|5
1655130950000|2022-06-13 14:35:50|1081.9|1081.3|1081.9|1081.3|1082|1081.4|1081.9|1081.3|9
1655130960000|2022-06-13 14:36:00|1081.7|1081.1|1081.1|1080.5|1081.8|1081.1|1081.1|1080.4|13
1655130970000|2022-06-13 14:36:10|1081.2|1080.6|1081.2|1080.6|1081.3|1080.7|1081.2|1080.6|27
1655130980000|2022-06-13 14:36:20|1081.3|1080.7|1081.1|1080.5|1081.3|1080.7|1081|1080.4|11
1655130990000|2022-06-13 14:36:30|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|6
1655131000000|2022-06-13 14:36:40|1080.7|1080.1|1079.4|1078.8|1080.7|1080.1|1079.4|1078.6|18
1655131010000|2022-06-13 14:36:50|1079.5|1078.9|1078.8|1078.2|1079.5|1078.9|1078.8|1077.8|15
1655131020000|2022-06-13 14:37:00|1078.7|1078.1|1079.1|1078.5|1079.1|1078.5|1078.5|1077.8|13
1655131030000|2022-06-13 14:37:10|1078.7|1078.1|1078.2|1077.6|1079.1|1078.2|1077.6|1077|75
1655131040000|2022-06-13 14:37:20|1078.3|1077.7|1077.2|1076.6|1078.3|1077.7|1077.2|1076.6|10
1655131050000|2022-06-13 14:37:30|1076.9|1076.3|1076|1075.4|1076.9|1076.3|1075.9|1075.3|15
1655131060000|2022-06-13 14:37:40|1075.9|1075.3|1075.9|1075.3|1076|1075.4|1075.6|1075|89
1655131070000|2022-06-13 14:37:50|1076|1075.4|1076.3|1075.7|1076.3|1075.7|1075.9|1075.3|25
1655131080000|2022-06-13 14:38:00|1076.1|1075.5|1076.8|1076.2|1077.2|1076.4|1076.1|1075.5|12
1655131090000|2022-06-13 14:38:10|1076.9|1076.3|1075.9|1075.3|1077|1076.3|1075.9|1075.3|25
1655131100000|2022-06-13 14:38:20|1076|1075.4|1075.9|1075.3|1076.2|1075.6|1075.6|1075|26
1655131110000|2022-06-13 14:38:30|1076|1075.4|1076.4|1075.8|1076.4|1075.8|1076|1075.4|4
1655131120000|2022-06-13 14:38:40|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|4
1655131130000|2022-06-13 14:38:50|1076.4|1075.8|1076.4|1075.8|1076.7|1076.1|1076.4|1075.8|10
1655131140000|2022-06-13 14:39:00|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|2
1655131150000|2022-06-13 14:39:10|1076.7|1076.1|1076.2|1075.6|1076.8|1076.2|1076.2|1075.6|12
1655131160000|2022-06-13 14:39:20|1076.3|1075.7|1076.7|1076.1|1076.9|1076.3|1076.3|1075.5|6
1655131170000|2022-06-13 14:39:30|1076.9|1076.3|1076.7|1076.1|1076.9|1076.3|1076.5|1075.9|30
1655131180000|2022-06-13 14:39:40|1076.6|1076|1076.2|1075.6|1076.8|1076.2|1076.2|1075.6|10
1655131190000|2022-06-13 14:39:50|||||||||43
1655131200000|2022-06-13 14:40:00|1076.1|1075.5|1075.9|1075.3|1076.1|1075.5|1075.9|1075.3|17
1655131210000|2022-06-13 14:40:10|1075.7|1075.1|1075.9|1075.3|1075.9|1075.3|1075.4|1074.8|37
1655131220000|2022-06-13 14:40:20|1075.4|1074.8|1075.9|1075.3|1075.9|1075.3|1075.4|1074.8|29
1655131230000|2022-06-13 14:40:30|1076.2|1075.6|1076.4|1075.4|1076.7|1076.1|1075.9|1075.3|30
1655131240000|2022-06-13 14:40:40|1076.2|1075.6|1076|1075.4|1076.5|1075.7|1076|1075.3|6
1655131250000|2022-06-13 14:40:50|1076.3|1075.3|1076|1075.4|1076.5|1075.8|1076|1075.3|20
1655131260000|2022-06-13 14:41:00|1075.9|1075.3|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|7
1655131270000|2022-06-13 14:41:10|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|4
1655131280000|2022-06-13 14:41:20|1076|1075.4|1075.9|1075.3|1076.1|1075.4|1075.7|1075.1|23
1655131290000|2022-06-13 14:41:30|1075.6|1075|1076.6|1076|1076.6|1076|1075.6|1075|37
1655131300000|2022-06-13 14:41:40|1076.7|1076.1|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|15
1655131310000|2022-06-13 14:41:50|||||||||11
1655131320000|2022-06-13 14:42:00|||||||||11
1655131330000|2022-06-13 14:42:10|1076.9|1076.3|1077|1076.4|1077.4|1076.6|1076.9|1076.3|6
1655131340000|2022-06-13 14:42:20|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|3
1655131350000|2022-06-13 14:42:30|1076.4|1075.8|1075.9|1075.3|1076.4|1075.8|1075.9|1075.3|13
1655131360000|2022-06-13 14:42:40|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.7|1075.1|13
1655131370000|2022-06-13 14:42:50|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|10
1655131380000|2022-06-13 14:43:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|6
1655131390000|2022-06-13 14:43:10|1075.2|1074.6|1075.9|1075.3|1075.9|1075.3|1075.2|1074.6|28
1655131400000|2022-06-13 14:43:20|1075.5|1074.9|1075.9|1075.3|1076|1075.4|1075.5|1074.9|19
1655131410000|2022-06-13 14:43:30|1076.1|1075.1|1075.8|1075.2|1076.1|1075.2|1075.6|1075|36
1655131420000|2022-06-13 14:43:40|1075.9|1075.3|1076.1|1075.5|1076.2|1075.6|1075.9|1075.3|6
1655131430000|2022-06-13 14:43:50|1076|1075.4|1076|1075.4|1076.1|1075.5|1075.9|1075.3|135
1655131440000|2022-06-13 14:44:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|5
1655131450000|2022-06-13 14:44:10|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|6
1655131460000|2022-06-13 14:44:20|1076.2|1075.6|1075.8|1075.2|1076.2|1075.6|1075.7|1075.1|19
1655131470000|2022-06-13 14:44:30|1075.7|1075.1|1076.9|1076.3|1077.1|1076.3|1075.7|1075.1|31
1655131480000|2022-06-13 14:44:40|1077.2|1076.6|1077.2|1076.6|1077.6|1077|1077.1|1076.5|12
1655131490000|2022-06-13 14:44:50|1077.1|1076.1|1076.4|1075.8|1077.1|1076.3|1076.3|1075.6|5
1655131500000|2022-06-13 14:45:00|1076.3|1075.7|1076.1|1075.5|1076.4|1075.7|1075.9|1075.3|17
1655131510000|2022-06-13 14:45:10|1076.2|1075.6|1075.8|1075.2|1076.2|1075.6|1075.7|1075.1|20
1655131520000|2022-06-13 14:45:20|1075.6|1075|1075.9|1075.3|1076|1075.4|1075.4|1074.8|29
1655131530000|2022-06-13 14:45:30|1075.6|1075|1075.5|1074.9|1076.2|1075.6|1075.3|1074.6|82
1655131540000|2022-06-13 14:45:40|1075.4|1074.8|1074.4|1073.8|1075.4|1074.8|1074.4|1073.8|31
1655131550000|2022-06-13 14:45:50|1074.2|1073.6|1073.9|1073.3|1074.5|1073.7|1073.7|1073.1|31
1655131560000|2022-06-13 14:46:00|1073.8|1073.2|1072.6|1072|1073.8|1073.2|1072.2|1071.6|58
1655131570000|2022-06-13 14:46:10|1072.7|1072.1|1072.9|1072.3|1073.8|1073.1|1072.7|1072.1|13
1655131580000|2022-06-13 14:46:20|1073.1|1072.5|1072.8|1072.2|1073.1|1072.5|1072.4|1071.8|5
1655131590000|2022-06-13 14:46:30|1072.9|1071.9|1072.4|1071.8|1072.9|1072.2|1072.4|1071.8|24
1655131600000|2022-06-13 14:46:40|1072.3|1071.7|1072.2|1071.6|1072.3|1071.7|1071.8|1071.2|24
1655131610000|2022-06-13 14:46:50|1072.4|1071.8|1073.3|1072.7|1073.4|1072.8|1072.3|1071.5|11
1655131620000|2022-06-13 14:47:00|1073.4|1072.8|1072|1071.4|1073.9|1073.3|1072|1071.4|28
1655131630000|2022-06-13 14:47:10|1071.9|1071.3|1072.3|1071.7|1072.4|1071.8|1071.8|1071.1|10
1655131640000|2022-06-13 14:47:20|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|13
1655131650000|2022-06-13 14:47:30|1072.1|1071.5|1071|1070.4|1072.2|1071.6|1071|1070.4|37
1655131660000|2022-06-13 14:47:40|1071.2|1070.6|1072.3|1071.7|1072.9|1072.1|1071.2|1070.6|23
1655131670000|2022-06-13 14:47:50|1072.2|1071.6|1072.7|1072.1|1072.7|1072.1|1071.9|1071.3|14
1655131680000|2022-06-13 14:48:00|1072.5|1071.9|1072.7|1072.1|1072.9|1072.3|1072.5|1071.9|9
1655131690000|2022-06-13 14:48:10|1072.8|1072.2|1072.4|1071.8|1073|1072.2|1072.4|1071.6|12
1655131700000|2022-06-13 14:48:20|1072.7|1072.1|1072.9|1072.3|1073.3|1072.7|1072.7|1072.1|17
1655131710000|2022-06-13 14:48:30|1073|1072.4|1073.4|1072.8|1073.6|1072.8|1073|1072.4|7
1655131720000|2022-06-13 14:48:40|1073.5|1072.9|1074.1|1073.1|1074.3|1073.3|1073.5|1072.9|10
1655131730000|2022-06-13 14:48:50|1073.9|1073.3|1074.6|1073.6|1074.6|1073.8|1073.9|1073.1|3
1655131740000|2022-06-13 14:49:00|1074.4|1073.8|1073.9|1073.3|1074.4|1073.8|1073.7|1073.1|9
1655131750000|2022-06-13 14:49:10|1073.8|1073.2|1072.8|1072.2|1073.9|1073.3|1072.8|1072.1|9
1655131760000|2022-06-13 14:49:20|1073|1072|1072.9|1072.3|1073.2|1072.6|1072.9|1072|10
1655131770000|2022-06-13 14:49:30|1073.4|1072.8|1073.3|1072.7|1074.2|1073.3|1073.3|1072.6|34
1655131780000|2022-06-13 14:49:40|1072.8|1072.2|1072.1|1071.5|1072.8|1072.2|1072|1071.4|13
1655131790000|2022-06-13 14:49:50|1071.8|1071.2|1071.8|1071.2|1072.1|1071.2|1071|1070.2|20
1655131800000|2022-06-13 14:50:00|1072|1071|1071.5|1070.9|1072|1071.2|1071.3|1070.5|14
1655131810000|2022-06-13 14:50:10|1071.6|1071|1071.7|1070.7|1072.2|1071.4|1071.6|1070.7|3
1655131820000|2022-06-13 14:50:20|1071.4|1070.8|1070.1|1069.5|1071.4|1070.8|1069.5|1068.9|10
1655131830000|2022-06-13 14:50:30|1070|1069.4|1071.6|1070.6|1071.6|1070.8|1070|1069.4|15
1655131840000|2022-06-13 14:50:40|1071.7|1070.7|1070.8|1070.2|1071.7|1070.9|1070.4|1069.7|16
1655131850000|2022-06-13 14:50:50|1071.2|1070.3|1072.4|1071.4|1072.4|1071.4|1070.8|1070.1|15
1655131860000|2022-06-13 14:51:00|1072.3|1071.3|1071.9|1071.3|1072.3|1071.3|1071.5|1070.9|12
1655131870000|2022-06-13 14:51:10|1071.7|1071.1|1071.4|1070.8|1071.7|1071.1|1071.3|1070.7|12
1655131880000|2022-06-13 14:51:20|1071.6|1070.6|1071|1070|1072.1|1071.5|1071|1070|23
1655131890000|2022-06-13 14:51:30|1071.3|1070.7|1071.1|1070.5|1072|1071.2|1071.1|1070.4|7
1655131900000|2022-06-13 14:51:40|1071.2|1070.2|1071.3|1070.7|1071.5|1070.7|1071|1070.2|8
1655131910000|2022-06-13 14:51:50|1070.9|1070.3|1071.5|1070.5|1072|1071.2|1070.9|1070.3|10
1655131920000|2022-06-13 14:52:00|1071.8|1071.2|1072.3|1071.3|1072.3|1071.7|1071.7|1071.1|12
1655131930000|2022-06-13 14:52:10|1072.5|1071.7|1072.5|1071.9|1072.9|1072.1|1072.1|1071.1|23
1655131940000|2022-06-13 14:52:20|1072.4|1071.8|1071.9|1071.3|1072.4|1071.8|1071.8|1071.1|6
1655131950000|2022-06-13 14:52:30|1072.1|1071.5|1072|1071.4|1072.4|1071.7|1072|1071.4|3
1655131960000|2022-06-13 14:52:40|1072.2|1071.6|1072.3|1071.7|1072.3|1071.7|1072.2|1071.6|7
1655131970000|2022-06-13 14:52:50|1072.1|1071.5|1071.9|1071.3|1072.4|1071.6|1071.9|1071.3|5
1655131980000|2022-06-13 14:53:00|1071.8|1071.2|1071|1070.4|1071.8|1071.2|1071|1070.4|8
1655131990000|2022-06-13 14:53:10|1070.9|1070.3|1071.3|1070.3|1071.3|1070.6|1070.9|1070.3|11
1655132000000|2022-06-13 14:53:20|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1070.4|1069.8|7
1655132010000|2022-06-13 14:53:30|1071.5|1070.9|1072.4|1071.4|1072.4|1071.7|1071.5|1070.9|11
1655132020000|2022-06-13 14:53:40|1072.2|1071.6|1072.4|1071.8|1073.1|1072.3|1072.2|1071.6|10
1655132030000|2022-06-13 14:53:50|1072.3|1071.7|1072.9|1072.3|1073|1072.3|1072.3|1071.5|13
1655132040000|2022-06-13 14:54:00|1073|1072.4|1072.9|1072.3|1073.3|1072.7|1072.9|1072.1|20
1655132050000|2022-06-13 14:54:10|1072.4|1071.8|1072.9|1072.3|1073.4|1072.4|1072.4|1071.4|20
1655132060000|2022-06-13 14:54:20|1073.8|1073.2|1073.6|1073|1074.4|1073.7|1073.5|1072.9|33
1655132070000|2022-06-13 14:54:30|1073.7|1073.1|1073.4|1072.8|1073.9|1073.1|1073.3|1072.5|50
1655132080000|2022-06-13 14:54:40|1073.6|1072.6|1072.5|1071.9|1073.6|1072.7|1072.5|1071.9|10
1655132090000|2022-06-13 14:54:50|1072.4|1071.8|1073.9|1073.3|1073.9|1073.3|1072.3|1071.7|30
1655132100000|2022-06-13 14:55:00|1073.8|1073.2|1073.4|1072.8|1074.6|1074|1073.1|1072.1|63
1655132110000|2022-06-13 14:55:10|1073.5|1072.9|1073.8|1072.8|1073.8|1072.9|1072.8|1072.1|21
1655132120000|2022-06-13 14:55:20|1073.5|1072.9|1073.4|1072.8|1073.7|1073.1|1073.4|1072.8|2
1655132130000|2022-06-13 14:55:30|1073.2|1072.6|1073|1072.4|1073.2|1072.6|1073|1072.4|5
1655132140000|2022-06-13 14:55:40|1072.9|1072.3|1072.7|1072.1|1073|1072.3|1072.7|1071.8|8
1655132150000|2022-06-13 14:55:50|1072.9|1072.3|1072.8|1071.8|1073.4|1072.6|1072.5|1071.8|4
1655132160000|2022-06-13 14:56:00|1072.7|1072.1|1072.5|1071.9|1073.4|1072.6|1072.4|1071.8|8
1655132170000|2022-06-13 14:56:10|1072.4|1071.8|1072.8|1072.2|1072.8|1072.2|1072.3|1071.5|10
1655132180000|2022-06-13 14:56:20|1072.9|1072.3|1072.5|1071.5|1073.1|1072.5|1072.3|1071.5|6
1655132190000|2022-06-13 14:56:30|1072.3|1071.7|1072|1071.4|1072.5|1071.8|1071.9|1071.3|4
1655132200000|2022-06-13 14:56:40|1071.9|1071.3|1070.2|1069.6|1071.9|1071.3|1070.2|1069.6|17
1655132210000|2022-06-13 14:56:50|1070.4|1069.8|1070|1069.4|1070.5|1069.9|1070|1069.4|6
1655132220000|2022-06-13 14:57:00|1069.9|1069.3|1068.9|1068.3|1070|1069.3|1068.9|1068.3|15
1655132230000|2022-06-13 14:57:10|1068.8|1068.2|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|11
1655132240000|2022-06-13 14:57:20|1069.3|1068.7|1069.6|1068.6|1069.7|1069.1|1069.3|1068.5|10
1655132250000|2022-06-13 14:57:30|1069.4|1068.4|1069.4|1068.8|1069.5|1068.8|1069.3|1068.3|8
1655132260000|2022-06-13 14:57:40|1069.2|1068.6|1068.9|1068.3|1069.3|1068.7|1068.7|1067.8|14
1655132270000|2022-06-13 14:57:50|1068.5|1067.9|1068.7|1068.1|1068.9|1068.3|1068.5|1067.9|17
1655132280000|2022-06-13 14:58:00|1068.4|1067.8|1068.7|1068.1|1068.9|1068.1|1068.4|1067.6|113
1655132290000|2022-06-13 14:58:10|1068.8|1067.8|1068.2|1067.6|1068.8|1068.1|1067.4|1066.6|28
1655132300000|2022-06-13 14:58:20|1068.4|1067.4|1067.9|1067.3|1068.6|1067.9|1067.8|1067|33
1655132310000|2022-06-13 14:58:30|1068.5|1067.5|1068.7|1068.1|1068.8|1068.1|1068.4|1067.5|25
1655132320000|2022-06-13 14:58:40|1068.9|1067.9|1068.7|1068.1|1068.9|1068.1|1068.5|1067.8|10
1655132330000|2022-06-13 14:58:50|1068.4|1067.8|1068.7|1068.1|1068.7|1068.1|1068.4|1067.8|13
1655132340000|2022-06-13 14:59:00|1068.9|1068.3|1068.7|1068.1|1069|1068.4|1068.7|1068.1|10
1655132350000|2022-06-13 14:59:10|||||||||7
1655132360000|2022-06-13 14:59:20|1068.8|1068.2|1068.9|1068.3|1069.1|1068.5|1068.8|1068.2|6
1655132370000|2022-06-13 14:59:30|1069.2|1068.6|1069.4|1068.4|1069.4|1068.6|1069.2|1068.4|13
1655132380000|2022-06-13 14:59:40|1069.2|1068.6|1069.1|1068.1|1069.4|1068.8|1069.1|1068.1|4
1655132390000|2022-06-13 14:59:50|1068.9|1068.3|1068.5|1067.9|1068.9|1068.3|1068.5|1067.9|19
1655132400000|2022-06-13 15:00:00|1068.4|1067.8|1068|1067|1068.7|1067.9|1067.8|1067|14
1655132410000|2022-06-13 15:00:10|1068.4|1067.8|1068.3|1067.3|1068.4|1067.8|1067.8|1066.8|55
1655132420000|2022-06-13 15:00:20|1068|1067|1068.2|1067.2|1068.2|1067.2|1068|1067|22
1655132430000|2022-06-13 15:00:30|1068|1067.4|1068.7|1067.7|1068.7|1067.8|1068|1067.4|5
1655132440000|2022-06-13 15:00:40|1068.3|1067.5|1068.5|1067.5|1068.5|1067.5|1068|1067.3|6
1655132450000|2022-06-13 15:00:50|1068.1|1067.4|1068.5|1067.5|1068.5|1067.5|1068.1|1067.4|4
1655132460000|2022-06-13 15:01:00|1068.3|1067.7|1069.5|1068.9|1069.5|1068.9|1068.3|1067.7|20
1655132470000|2022-06-13 15:01:10|1069.8|1069.2|1069.8|1069.2|1070.4|1069.6|1069.8|1069.1|4
1655132480000|2022-06-13 15:01:20|1070|1069|1069.5|1068.9|1070|1069.1|1069.3|1068.7|3
1655132490000|2022-06-13 15:01:30|1069.4|1068.5|1069.7|1069.1|1069.7|1069.1|1069.3|1068.5|9
1655132500000|2022-06-13 15:01:40|1069.9|1069.3|1069.9|1069.3|1070|1069.3|1069.8|1069|9
1655132510000|2022-06-13 15:01:50|||||||||6
1655132520000|2022-06-13 15:02:00|1070.2|1069.6|1070.2|1069.6|1070.7|1070.1|1070.1|1069.5|6
1655132530000|2022-06-13 15:02:10|1070.3|1069.7|1070.9|1070.3|1070.9|1070.3|1070.2|1069.6|14
1655132540000|2022-06-13 15:02:20|1070.6|1070|1070.2|1069.6|1070.8|1070.2|1070.2|1069.6|52
1655132550000|2022-06-13 15:02:30|1069.9|1069.2|1069.6|1069|1069.9|1069.3|1069.6|1069|4
1655132560000|2022-06-13 15:02:40|1069.7|1069.1|1069.1|1068.5|1069.7|1069.1|1069.1|1068.5|33
1655132570000|2022-06-13 15:02:50|1069|1068.4|1069.2|1068.2|1069.7|1069|1069|1068.2|10
1655132580000|2022-06-13 15:03:00|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.6|1067.9|12
1655132590000|2022-06-13 15:03:10|1069|1068.4|1070|1069|1070|1069.3|1069|1068.4|10
1655132600000|2022-06-13 15:03:20|1069.8|1069.2|1069.9|1069.3|1070|1069.3|1069.6|1069|1
1655132610000|2022-06-13 15:03:30|1070.3|1069.7|1070.5|1069.5|1070.5|1069.8|1070.2|1069.4|10
1655132620000|2022-06-13 15:03:40|1070.3|1069.7|1070.2|1069.6|1070.4|1069.8|1070.1|1069.5|10
1655132630000|2022-06-13 15:03:50|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|5
1655132640000|2022-06-13 15:04:00|1069.6|1069|1067.5|1066.9|1069.6|1069|1067.4|1066.8|8
1655132650000|2022-06-13 15:04:10|1067.4|1066.8|1067.6|1066.6|1067.7|1067.1|1067.4|1066.6|11
1655132660000|2022-06-13 15:04:20|1067.4|1066.8|1067.9|1067.3|1067.9|1067.3|1067.4|1066.6|9
1655132670000|2022-06-13 15:04:30|1067.8|1067.2|1067.4|1066.8|1067.9|1067.3|1067.4|1066.8|10
1655132680000|2022-06-13 15:04:40|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.4|1066.8|3
1655132690000|2022-06-13 15:04:50|1067.7|1066.7|1065.8|1065.2|1067.7|1066.8|1065.7|1065|55
1655132700000|2022-06-13 15:05:00|1066|1065|1067.5|1066.9|1067.6|1067|1065.9|1065|30
1655132710000|2022-06-13 15:05:10|1067.8|1067.2|1068.3|1067.7|1069|1068.4|1067.8|1067.2|14
1655132720000|2022-06-13 15:05:20|1068.4|1067.4|1068|1067|1068.4|1067.6|1067.3|1066.5|8
1655132730000|2022-06-13 15:05:30|1067.8|1067.2|1068.3|1067.7|1068.5|1067.7|1067.6|1067|14
1655132740000|2022-06-13 15:05:40|1068.5|1067.5|1069.2|1068.2|1069.3|1068.3|1068.3|1067.5|13
1655132750000|2022-06-13 15:05:50|1069.4|1068.4|1069.2|1068.6|1069.5|1068.7|1069|1068.3|3
1655132760000|2022-06-13 15:06:00|1069|1068.4|1068.4|1067.8|1069.3|1068.7|1068.4|1067.8|6
1655132770000|2022-06-13 15:06:10|1068.5|1067.9|1068.7|1068.1|1068.7|1068.1|1068.4|1067.7|10
1655132780000|2022-06-13 15:06:20|1068.5|1067.9|1069|1068|1069.1|1068.3|1068.5|1067.9|10
1655132790000|2022-06-13 15:06:30|1068.7|1068.1|1068.3|1067.7|1068.7|1068.1|1068.3|1067.7|4
1655132800000|2022-06-13 15:06:40|1068.2|1067.6|1068.3|1067.7|1068.6|1067.7|1068.1|1067.5|8
1655132810000|2022-06-13 15:06:50|1068.7|1068.1|1069.2|1068.2|1069.2|1068.4|1068.7|1067.7|11
1655132820000|2022-06-13 15:07:00|1068.7|1068.1|1068.1|1067.5|1069|1068.2|1068.1|1067.5|22
1655132830000|2022-06-13 15:07:10|1068|1067.4|1067.4|1066.8|1068|1067.4|1067.4|1066.8|3
1655132840000|2022-06-13 15:07:20|1067.3|1066.7|1067.3|1066.7|1067.7|1066.9|1067.1|1066.5|14
1655132850000|2022-06-13 15:07:30|1067.5|1066.5|1067.5|1066.9|1067.5|1066.9|1066.9|1066.3|11
1655132860000|2022-06-13 15:07:40|1067.7|1066.7|1068.1|1067.1|1068.1|1067.3|1067.5|1066.7|7
1655132870000|2022-06-13 15:07:50|1068.5|1067.5|1067.9|1067.3|1068.5|1067.8|1067.6|1067|3
1655132880000|2022-06-13 15:08:00|1068.3|1067.7|1068.5|1067.5|1068.7|1067.9|1068.3|1067.5|10
1655132890000|2022-06-13 15:08:10|1068.3|1067.7|1069.6|1069|1069.6|1069|1068.3|1067.7|16
1655132900000|2022-06-13 15:08:20|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.4|1068.8|9
1655132910000|2022-06-13 15:08:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|5
1655132920000|2022-06-13 15:08:40|1070|1069.4|1070.8|1070.2|1070.9|1070.3|1069.9|1069.3|18
1655132930000|2022-06-13 15:08:50|1070.7|1070.1|1070.4|1069.8|1071|1070.2|1070.4|1069.7|5
1655132940000|2022-06-13 15:09:00|1070.3|1069.7|1071.1|1070.1|1071.1|1070.3|1070.1|1069.5|11
1655132950000|2022-06-13 15:09:10|1070.9|1070.3|1070.9|1070.3|1071.5|1070.7|1070.9|1070.2|9
1655132960000|2022-06-13 15:09:20|1070.6|1070|1071|1070|1071|1070.3|1070.6|1070|32
1655132970000|2022-06-13 15:09:30|1070.6|1070.2|1071|1070|1071|1070.3|1070.6|1070|7
1655132980000|2022-06-13 15:09:40|1070.7|1070.1|1070.4|1069.8|1070.7|1070.1|1070.4|1069.8|10
1655132990000|2022-06-13 15:09:50|1070.3|1069.7|1069.9|1069.3|1070.3|1069.7|1069.9|1069.3|9
1655133000000|2022-06-13 15:10:00|1069.8|1069.2|1070.4|1069.8|1070.6|1070|1069.7|1069.1|16
1655133010000|2022-06-13 15:10:10|1070.6|1070|1070.1|1069.5|1070.7|1070.1|1070.1|1069.5|10
1655133020000|2022-06-13 15:10:20|1069.9|1069.1|1069.6|1069|1069.9|1069.3|1069.6|1069|6
1655133030000|2022-06-13 15:10:30|1069.5|1068.9|1068.9|1068.3|1069.8|1069|1068.9|1068.2|11
1655133040000|2022-06-13 15:10:40|1068.6|1068|1068.4|1067.8|1068.9|1068|1068.3|1067.5|19
1655133050000|2022-06-13 15:10:50|1068.3|1067.7|1068.2|1067.2|1068.3|1067.7|1068|1067.2|6
1655133060000|2022-06-13 15:11:00|1068|1067.4|1068.3|1067.7|1068.3|1067.7|1068|1067.4|8
1655133070000|2022-06-13 15:11:10|1068.4|1067.8|1068.4|1067.8|1068.6|1067.8|1068.4|1067.6|8
1655133080000|2022-06-13 15:11:20|||||||||16
1655133090000|2022-06-13 15:11:30|1068.1|1067.5|1067.9|1067.3|1068.1|1067.5|1067.9|1067.3|9
1655133100000|2022-06-13 15:11:40|1068.2|1067.6|1068.8|1068.2|1068.9|1068.3|1068.2|1067.6|14
1655133110000|2022-06-13 15:11:50|1069.1|1068.1|1069.2|1068.6|1069.5|1068.7|1069.1|1068.1|12
1655133120000|2022-06-13 15:12:00|1069.4|1068.8|1069.8|1069.2|1069.9|1069.3|1069.4|1068.8|23
1655133130000|2022-06-13 15:12:10|1069.9|1069.3|1070.1|1069.5|1070.7|1069.9|1069.9|1069.3|12
1655133140000|2022-06-13 15:12:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|3
1655133150000|2022-06-13 15:12:30|1069.6|1069|1069.3|1068.7|1069.6|1069|1069.3|1068.7|9
1655133160000|2022-06-13 15:12:40|1069.5|1068.5|1068.8|1068.2|1069.5|1068.5|1068.8|1068.2|6
1655133170000|2022-06-13 15:12:50|1068.7|1068.1|1068.3|1067.7|1068.7|1068.1|1068.3|1067.7|4
1655133180000|2022-06-13 15:13:00|1068.2|1067.6|1067.5|1066.9|1068.5|1067.6|1067.5|1066.9|88
1655133190000|2022-06-13 15:13:10|1067.6|1067|1066.9|1066.3|1067.6|1067|1066.6|1066|220
1655133200000|2022-06-13 15:13:20|1066.7|1066.1|1066.9|1066.3|1066.9|1066.3|1066.7|1066.1|64
1655133210000|2022-06-13 15:13:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|33
1655133220000|2022-06-13 15:13:40|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|66
1655133230000|2022-06-13 15:13:50|1067|1066.4|1067.9|1067.3|1068.2|1067.3|1066.9|1066.3|72
1655133240000|2022-06-13 15:14:00|1068.3|1067.7|1068.3|1067.7|1068.4|1067.8|1068|1067.2|16
1655133250000|2022-06-13 15:14:10|||||||||11
1655133260000|2022-06-13 15:14:20|1068.1|1067.5|1068.4|1067.8|1068.4|1067.8|1068.1|1067.5|7
1655133270000|2022-06-13 15:14:30|1068.7|1068.1|1068.8|1068.2|1069|1068.4|1068.7|1068|7
1655133280000|2022-06-13 15:14:40|1069|1068.4|1069|1068.4|1069|1068.4|1068.9|1068.3|8
1655133290000|2022-06-13 15:14:50|1069.1|1068.5|1068.8|1068.2|1069.1|1068.5|1068.6|1067.9|2
1655133300000|2022-06-13 15:15:00|1069|1068|1069.3|1068.7|1069.3|1068.7|1068.8|1068|13
1655133310000|2022-06-13 15:15:10|||||||||2
1655133320000|2022-06-13 15:15:20|1069.5|1068.9|1070|1069.4|1070|1069.4|1069.5|1068.9|59
1655133330000|2022-06-13 15:15:30|1070.3|1069.7|1069.9|1069.3|1070.3|1069.7|1069.9|1069.3|5
1655133340000|2022-06-13 15:15:40|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|4
1655133350000|2022-06-13 15:15:50|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|5
1655133360000|2022-06-13 15:16:00|1070.5|1069.9|1071|1070.4|1071.5|1070.8|1070.5|1069.9|18
1655133370000|2022-06-13 15:16:10|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.6|1070|5
1655133380000|2022-06-13 15:16:20|1071.2|1070.2|1071.3|1070.7|1071.3|1070.7|1071|1070.2|14
1655133390000|2022-06-13 15:16:30|1071.5|1070.9|1071.5|1070.5|1072.2|1071.5|1071.4|1070.5|21
1655133400000|2022-06-13 15:16:40|1071.3|1070.7|1071|1070.4|1071.5|1070.8|1071|1070.4|2
1655133410000|2022-06-13 15:16:50|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|2
1655133420000|2022-06-13 15:17:00|1071.1|1070.5|1071.3|1070.7|1071.4|1070.8|1071.1|1070.5|7
1655133430000|2022-06-13 15:17:10|1071.5|1070.5|1071.4|1070.8|1071.5|1070.8|1071.1|1070.5|2
1655133440000|2022-06-13 15:17:20|1071|1070.4|1070.6|1070|1071|1070.4|1070.6|1069.9|8
1655133450000|2022-06-13 15:17:30|1070.8|1069.8|1070.5|1069.5|1070.8|1069.9|1070.4|1069.5|4
1655133460000|2022-06-13 15:17:40|1070.3|1069.7|1070.2|1069.6|1070.5|1069.7|1070.2|1069.5|1
1655133470000|2022-06-13 15:17:50|1070.3|1069.7|1071.4|1070.8|1071.4|1070.8|1070.3|1069.7|7
1655133480000|2022-06-13 15:18:00|1071.3|1070.7|1071.1|1070.5|1071.7|1071|1071|1070.4|6
1655133490000|2022-06-13 15:18:10|1071.3|1070.7|1070.9|1070.3|1071.4|1070.8|1070.9|1070.3|6
1655133500000|2022-06-13 15:18:20|1070.8|1070.2|1070.2|1069.6|1070.8|1070.2|1070.2|1069.6|4
1655133510000|2022-06-13 15:18:30|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1069.7|1069.1|14
1655133520000|2022-06-13 15:18:40|1070.1|1069.5|1070.5|1069.9|1070.7|1070|1070.1|1069.5|4
1655133530000|2022-06-13 15:18:50|1070.6|1070|1071.5|1070.9|1071.5|1070.9|1070.6|1070|6
1655133540000|2022-06-13 15:19:00|1071.7|1071.1|1072.3|1071.7|1072.3|1071.7|1071.7|1071.1|2
1655133550000|2022-06-13 15:19:10|1072.4|1071.8|1072.4|1071.8|1072.8|1072.2|1072.3|1071.6|13
1655133560000|2022-06-13 15:19:20|1072.2|1071.6|1072.1|1071.5|1072.5|1071.7|1072.1|1071.5|4
1655133570000|2022-06-13 15:19:30|1072.2|1071.6|1072.6|1071.6|1072.6|1071.8|1072.1|1071.5|3
1655133580000|2022-06-13 15:19:40|1072.9|1071.9|1072.9|1072.3|1072.9|1072.3|1072.5|1071.9|5
1655133590000|2022-06-13 15:19:50|||||||||2
1655133600000|2022-06-13 15:20:00|1072.6|1072|1072.4|1071.8|1072.9|1072|1072.4|1071.8|12
1655133610000|2022-06-13 15:20:10|1072.6|1071.6|1072.8|1072.2|1072.9|1072.2|1072.6|1071.6|12
1655133620000|2022-06-13 15:20:20|1072.9|1072.3|1072.4|1071.8|1072.9|1072.3|1072.4|1071.8|5
1655133630000|2022-06-13 15:20:30|||||||||5
1655133640000|2022-06-13 15:20:40|1072.1|1071.5|1071.8|1071.2|1072.2|1071.6|1071.6|1071|23
1655133650000|2022-06-13 15:20:50|1071.7|1071.1|1072.1|1071.1|1072.1|1071.3|1071.7|1071|5
1655133660000|2022-06-13 15:21:00|1071.9|1071.3|1072|1071.4|1072.2|1071.4|1071.9|1071.1|5
1655133670000|2022-06-13 15:21:10|1071.9|1071.3|1072.2|1071.6|1072.2|1071.6|1071.9|1071.1|5
1655133680000|2022-06-13 15:21:20|1072.4|1071.4|1072.4|1071.4|1072.4|1071.7|1072.1|1071.4|5
1655133690000|2022-06-13 15:21:30|1072.1|1071.5|1072.4|1071.8|1072.4|1071.8|1072.1|1071.5|5
1655133700000|2022-06-13 15:21:40|1072.3|1071.7|1072.3|1071.7|1072.5|1071.8|1071.9|1071.3|5
1655133710000|2022-06-13 15:21:50|1072.6|1071.6|1072.4|1071.8|1072.6|1071.9|1072.4|1071.6|10
1655133720000|2022-06-13 15:22:00|1072.2|1071.6|1072.8|1072.2|1073|1072.2|1072.2|1071.6|6
1655133730000|2022-06-13 15:22:10|1072.7|1072.1|1072.7|1072.1|1073|1072.4|1072.5|1071.9|16
1655133740000|2022-06-13 15:22:20|1072.8|1072.2|1072.7|1072.1|1073|1072.2|1072.6|1071.9|4
1655133750000|2022-06-13 15:22:30|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.4|1071.8|7
1655133760000|2022-06-13 15:22:40|1072.4|1071.8|1072.1|1071.5|1072.4|1071.8|1072.1|1071.5|5
1655133770000|2022-06-13 15:22:50|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|3
1655133780000|2022-06-13 15:23:00|1072.3|1071.3|1072.1|1071.5|1072.7|1071.9|1072.1|1071.3|4
1655133790000|2022-06-13 15:23:10|1072.2|1071.6|1072.6|1071.6|1072.6|1071.8|1072.2|1071.6|7
1655133800000|2022-06-13 15:23:20|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|2
1655133810000|2022-06-13 15:23:30|1072.5|1071.9|1072.6|1072|1072.7|1072.1|1072.4|1071.8|7
1655133820000|2022-06-13 15:23:40|1072.7|1072.1|1072.9|1072.3|1072.9|1072.3|1072.7|1072.1|6
1655133830000|2022-06-13 15:23:50|1073.1|1072.5|1073.6|1073|1073.7|1073.1|1073.1|1072.5|12
1655133840000|2022-06-13 15:24:00|1073.4|1072.8|1073.1|1072.5|1073.4|1072.8|1073.1|1072.5|3
1655133850000|2022-06-13 15:24:10|1073.2|1072.6|1073.1|1072.5|1073.7|1072.9|1073.1|1072.5|3
1655133860000|2022-06-13 15:24:20|||||||||4
1655133870000|2022-06-13 15:24:30|1073.2|1072.6|1073.4|1072.8|1073.7|1073.1|1073.2|1072.6|19
1655133880000|2022-06-13 15:24:40|1072.9|1072.3|1073.2|1072.6|1073.4|1072.6|1072.9|1072.3|4
1655133890000|2022-06-13 15:24:50|1073.1|1072.5|1073.3|1072.7|1073.3|1072.7|1073|1072.4|21
1655133900000|2022-06-13 15:25:00|1073.4|1072.8|1073.8|1073.2|1074|1073.3|1073.4|1072.8|18
1655133910000|2022-06-13 15:25:10|1073.9|1073.3|1074.3|1073.7|1074.4|1073.8|1073.9|1073.3|8
1655133920000|2022-06-13 15:25:20|1074.5|1073.9|1074.5|1073.9|1074.7|1074.1|1074.4|1073.8|7
1655133930000|2022-06-13 15:25:30|1074.6|1074|1074|1073.4|1074.6|1074|1074|1073.4|30
1655133940000|2022-06-13 15:25:40|1073.9|1073.3|1073.8|1073.2|1073.9|1073.3|1073.7|1072.9|13
1655133950000|2022-06-13 15:25:50|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|2
1655133960000|2022-06-13 15:26:00|1073.7|1073.1|1073.7|1073.1|1073.9|1073.1|1073.7|1072.9|9
1655133970000|2022-06-13 15:26:10|1073.9|1073.3|1073.8|1073.2|1073.9|1073.3|1073.8|1073.2|5
1655133980000|2022-06-13 15:26:20|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.6|1073|18
1655133990000|2022-06-13 15:26:30|||||||||3
1655134000000|2022-06-13 15:26:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|8
1655134010000|2022-06-13 15:26:50|1073.9|1073.3|1074.5|1073.9|1074.5|1073.9|1073.9|1073.3|8
1655134020000|2022-06-13 15:27:00|1074.6|1074|1075.3|1074.7|1075.3|1074.7|1074.6|1074|4
1655134030000|2022-06-13 15:27:10|1075.2|1074.6|1074.9|1074.3|1075.2|1074.6|1074.9|1074.1|10
1655134040000|2022-06-13 15:27:20|1075|1074.4|1076.4|1075.8|1076.6|1075.9|1075|1074.4|11
1655134050000|2022-06-13 15:27:30|1076.1|1075.5|1076.1|1075.5|1076.5|1075.7|1076|1075.4|10
1655134060000|2022-06-13 15:27:40|1076|1075.4|1075.8|1075.2|1076.2|1075.5|1075.8|1075.1|6
1655134070000|2022-06-13 15:27:50|1075.9|1075.3|1076.1|1075.5|1076.2|1075.6|1075.8|1075.2|7
1655134080000|2022-06-13 15:28:00|1076|1075.4|1076.4|1075.8|1076.5|1075.9|1076|1075.4|26
1655134090000|2022-06-13 15:28:10|1076.3|1075.7|1075.4|1074.8|1076.3|1075.7|1075.4|1074.8|11
1655134100000|2022-06-13 15:28:20|1075.7|1075.1|1075.4|1074.8|1075.9|1075.1|1075.4|1074.7|5
1655134110000|2022-06-13 15:28:30|||||||||8
1655134120000|2022-06-13 15:28:40|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|14
1655134130000|2022-06-13 15:28:50|1075.1|1074.5|1075.4|1074.8|1075.4|1074.8|1074.8|1074.2|8
1655134140000|2022-06-13 15:29:00|1075.6|1074.6|1075.9|1075.3|1075.9|1075.3|1075.3|1074.6|17
1655134150000|2022-06-13 15:29:10|1076|1075.4|1076.4|1075.8|1076.5|1075.8|1076|1075.4|6
1655134160000|2022-06-13 15:29:20|1076.3|1075.7|1076.2|1075.2|1076.3|1075.7|1075.9|1075.2|5
1655134170000|2022-06-13 15:29:30|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|8
1655134180000|2022-06-13 15:29:40|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|4
1655134190000|2022-06-13 15:29:50|1076|1075.4|1076.6|1076|1076.6|1076|1076|1075.4|14
1655134200000|2022-06-13 15:30:00|1076.8|1076.2|1076.8|1076.2|1077|1076.3|1076.6|1076|11
1655134210000|2022-06-13 15:30:10|1076.7|1076.1|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|4
1655134220000|2022-06-13 15:30:20|1076.3|1075.7|1075.9|1075.3|1076.3|1075.7|1075.9|1075.3|4
1655134230000|2022-06-13 15:30:30|1075.6|1075|1075.3|1074.7|1075.6|1075|1075.3|1074.7|13
1655134240000|2022-06-13 15:30:40|||||||||154
1655134250000|2022-06-13 15:30:50|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|4
1655134260000|2022-06-13 15:31:00|1074.9|1074.3|1074.9|1074.3|1075.3|1074.7|1074.7|1074.1|29
1655134270000|2022-06-13 15:31:10|1075.1|1074.5|1075.9|1075.3|1075.9|1075.3|1075|1074.4|19
1655134280000|2022-06-13 15:31:20|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|2
1655134290000|2022-06-13 15:31:30|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|8
1655134300000|2022-06-13 15:31:40|1075.9|1075.3|1075.9|1075.3|1076|1075.4|1075.8|1075.2|13
1655134310000|2022-06-13 15:31:50|1076|1075.4|1076|1075.4|1076|1075.4|1075.9|1075.3|3
1655134320000|2022-06-13 15:32:00|1077.1|1076.1|1076.9|1076.3|1077.1|1076.4|1076.8|1076.1|7
1655134330000|2022-06-13 15:32:10|1077.3||1076.9||1077.3||1076.9||3
1655134340000|2022-06-13 15:32:20|1076.8|1076.2|1076.5|1075.9|1076.8|1076.2|1076.5|1075.9|2
1655134350000|2022-06-13 15:32:30|1076.4|1075.8|1076.3|1075.7|1076.8|1075.9|1076.3|1075.5|61
1655134360000|2022-06-13 15:32:40|1076|1075.4|1076.7|1075.7|1076.7|1075.9|1076|1075.3|26
1655134370000|2022-06-13 15:32:50|1076.5|1075.5|1075.9|1075.3|1076.5|1075.7|1075.9|1075.2|4
1655134380000|2022-06-13 15:33:00|1076|1075.4|1076.1|1075.1|1076.3|1075.6|1076|1075.1|11
1655134390000|2022-06-13 15:33:10|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1076|1075.4|1
1655134400000|2022-06-13 15:33:20|1076.3|1075.7|1076.6|1076|1076.7|1076.1|1076.3|1075.7|7
1655134410000|2022-06-13 15:33:30|1076.5|1075.5|1076.4|1075.8|1076.5|1075.8|1076.3|1075.5|6
1655134420000|2022-06-13 15:33:40|1076.5|1075.9|1076.5|1075.9|1076.7|1076.1|1076.5|1075.9|4
1655134430000|2022-06-13 15:33:50|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|3
1655134440000|2022-06-13 15:34:00|1077|1076|1076.8|1076.2|1077.2|1076.6|1076.5|1075.9|23
1655134450000|2022-06-13 15:34:10|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1076.9|1076.3|12
1655134460000|2022-06-13 15:34:20|1077.6|1076.6|1077|1076.4|1077.6|1076.7|1077|1076.4|10
1655134470000|2022-06-13 15:34:30|1077.1|1076.5|1077.3|1076.7|1077.4|1076.8|1076.9|1076.3|17
1655134480000|2022-06-13 15:34:40|1077.5|1076.9|1077.4|1076.4|1077.5|1076.9|1077.4|1076.4|7
1655134490000|2022-06-13 15:34:50|1077.3|1076.7|1078.2|1077.6|1078.2|1077.6|1077.3|1076.7|31
1655134500000|2022-06-13 15:35:00|1078.3|1077.7|1077.9|1077.3|1078.6|1078|1077.9|1077.3|35
1655134510000|2022-06-13 15:35:10|1077.8|1077.2|1078.6|1078|1078.6|1078|1077.8|1077.2|9
1655134520000|2022-06-13 15:35:20|1078.7|1078.1|1079.1|1078.1|1079.1|1078.5|1078.7|1078|23
1655134530000|2022-06-13 15:35:30|1078.9|1078.3|1078.4|1077.8|1079|1078.3|1078.4|1077.8|58
1655134540000|2022-06-13 15:35:40|1078.3|1077.7|1078.8|1078.2|1078.9|1078.3|1078.3|1077.7|7
1655134550000|2022-06-13 15:35:50|1078.6|1078|1077.9|1077.3|1078.8|1078.2|1077.6|1077|21
1655134560000|2022-06-13 15:36:00|1078.1|1077.1|1078.7|1078.1|1078.9|1078.1|1078|1077.1|12
1655134570000|2022-06-13 15:36:10|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|10
1655134580000|2022-06-13 15:36:20|1078.8|1077.9|1078.9|1078.3|1078.9|1078.3|1078.5|1077.9|9
1655134590000|2022-06-13 15:36:30|1078.8|1078.2|1079.3|1078.7|1079.5|1078.7|1078.8|1078.2|13
1655134600000|2022-06-13 15:36:40|1079.1|1078.5|1079.4|1078.4|1079.4|1078.5|1078.8|1078|10
1655134610000|2022-06-13 15:36:50|1079.1|1078.5|1078.8|1078.2|1079.2|1078.5|1078.6|1078|3
1655134620000|2022-06-13 15:37:00|1078.9|1078.3|1079|1078.4|1079.4|1078.8|1078.6|1078|19
1655134630000|2022-06-13 15:37:10|1079.2|1078.6|1078.5|1077.9|1079.3|1078.6|1078.5|1077.9|2
1655134640000|2022-06-13 15:37:20|1078.4|1077.8|1078.5|1077.9|1078.6|1077.9|1077.9|1077.3|4
1655134650000|2022-06-13 15:37:30|1078.6|1078|1077.9|1077.3|1078.7|1078|1077.8|1077.2|4
1655134660000|2022-06-13 15:37:40|1077.4|1076.8|1077.6|1077|1078|1077|1077.4|1076.7|9
1655134670000|2022-06-13 15:37:50|1077.5|1076.9|1076.9|1076.3|1077.5|1076.9|1076.9|1076.3|4
1655134680000|2022-06-13 15:38:00|1077.2|1076.6|1077.6|1077|1078|1077.1|1077.2|1076.5|13
1655134690000|2022-06-13 15:38:10|1077.5|1076.9|1077.8|1077.2|1078|1077.2|1077.5|1076.9|2
1655134700000|2022-06-13 15:38:20|1077.4|1076.8|1077.6|1076.6|1077.6|1076.8|1077.3|1076.6|3
1655134710000|2022-06-13 15:38:30|1077.7|1076.7|1077.6|1077|1077.7|1077|1077.5|1076.7|4
1655134720000|2022-06-13 15:38:40|1077.9|1077.3|1078.5|1077.9|1078.7|1078|1077.9|1077.3|5
1655134730000|2022-06-13 15:38:50|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|2
1655134740000|2022-06-13 15:39:00|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|5
1655134750000|2022-06-13 15:39:10|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|1
1655134760000|2022-06-13 15:39:20|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|7
1655134770000|2022-06-13 15:39:30|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|3
1655134780000|2022-06-13 15:39:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|5
1655134790000|2022-06-13 15:39:50|||||||||3
1655134800000|2022-06-13 15:40:00|1078.3|1077.7|1078.1|1077.5|1078.5|1077.8|1078.1|1077.5|7
1655134810000|2022-06-13 15:40:10|1078.2|1077.6|1078.1|1077.5|1078.4|1077.6|1078.1|1077.4|1
1655134820000|2022-06-13 15:40:20|1078.2|1077.6|1078.1|1077.5|1078.3|1077.7|1078.1|1077.5|3
1655134830000|2022-06-13 15:40:30|1078.2|1077.6|1078.2|1077.6|1078.4|1077.8|1078.1|1077.5|9
1655134840000|2022-06-13 15:40:40|1078|1077|1077.7|1077.1|1078.1|1077.4|1077.5|1076.9|7
1655134850000|2022-06-13 15:40:50|1077.8|1077.2|1078.3|1077.7|1078.3|1077.7|1077.8|1077.2|4
1655134860000|2022-06-13 15:41:00|1078.2|1077.6|1078.1|1077.5|1078.3|1077.7|1078|1077.4|5
1655134870000|2022-06-13 15:41:10|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|5
1655134880000|2022-06-13 15:41:20|1078.7|1078.1|1078.4|1077.8|1079.3|1078.7|1078.4|1077.8|18
1655134890000|2022-06-13 15:41:30|1078.3|1077.7|1077.9|1076.9|1078.3|1077.7|1077.5|1076.9|11
1655134900000|2022-06-13 15:41:40|1077.8|1077.2|1077.4|1076.8|1078|1077.2|1077.3|1076.6|6
1655134910000|2022-06-13 15:41:50|||||||||8
1655134920000|2022-06-13 15:42:00|1077.5|1076.9|1077.5|1076.9|1077.7|1077.1|1077.5|1076.7|10
1655134930000|2022-06-13 15:42:10|1077.6|1077|1078.1|1077.5|1078.4|1077.5|1077.5|1076.9|5
1655134940000|2022-06-13 15:42:20|1077.9|1077.3|1077.5|1076.9|1077.9|1077.3|1077.4|1076.8|5
1655134950000|2022-06-13 15:42:30|1077.6|1076.6|1077|1076.4|1077.6|1076.8|1077|1076.4|11
1655134960000|2022-06-13 15:42:40|1077.3|1076.3|1077.3|1076.7|1077.3|1076.7|1077.2|1076.3|1
1655134970000|2022-06-13 15:42:50|1077.2|1076.6|1078.1|1077.1|1078.1|1077.2|1077.2|1076.6|4
1655134980000|2022-06-13 15:43:00|1077.9|1077.3|1077.8|1077.2|1077.9|1077.3|1077.6|1077|6
1655134990000|2022-06-13 15:43:10|1077.7|1077.1|1077.7|1077.1|1077.9|1077.1|1077.4|1076.8|12
1655135000000|2022-06-13 15:43:20|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.8|1077.2|5
1655135010000|2022-06-13 15:43:30|1077.9|1077.3|1078.3|1077.7|1078.3|1077.7|1077.9|1077.3|6
1655135020000|2022-06-13 15:43:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|6
1655135030000|2022-06-13 15:43:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1
1655135040000|2022-06-13 15:44:00|1078.1|1077.5|1078.3|1077.7|1078.3|1077.7|1078|1077.4|5
1655135050000|2022-06-13 15:44:10|1078.4|1077.8|1078.2|1077.6|1078.6|1077.9|1078.2|1077.6|7
1655135060000|2022-06-13 15:44:20|1078.3|1077.7|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|11
1655135070000|2022-06-13 15:44:30|1078|1077.4|1078.4|1077.8|1078.5|1077.8|1078|1077.4|6
1655135080000|2022-06-13 15:44:40|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|2
1655135090000|2022-06-13 15:44:50|1078.2|1077.6|1078.4|1077.4|1078.4|1077.6|1078|1077.4|3
1655135100000|2022-06-13 15:45:00|1078.3|1077.7|1078.4|1077.8|1078.6|1077.8|1078.3|1077.6|7
1655135110000|2022-06-13 15:45:10|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|7
1655135120000|2022-06-13 15:45:20|1078.5|1077.9|1077.9|1076.9|1078.5|1077.9|1077.6|1076.9|14
1655135130000|2022-06-13 15:45:30|1077.6|1077|1077.1|1076.5|1077.6|1077|1076.9|1076.3|13
1655135140000|2022-06-13 15:45:40|1077.2|1076.6|1077.5|1076.5|1077.6|1076.7|1077|1076.4|3
1655135150000|2022-06-13 15:45:50|1077.6|1076.9|1077.7|1076.7|1078.1|1077.5|1077.5|1076.7|18
1655135160000|2022-06-13 15:46:00|1077.5|1076.9|1077.8|1077.2|1078.1|1077.3|1077.5|1076.9|1
1655135170000|2022-06-13 15:46:10|1078|1077|1078|1077|1078|1077|1078|1077|12
1655135180000|2022-06-13 15:46:20|1077.8|1077.2|1078.3|1077.7|1078.3|1077.7|1077.8|1077.2|9
1655135190000|2022-06-13 15:46:30|1078.5|1077.5|1079.3|1078.7|1079.3|1078.7|1078.3|1077.5|15
1655135200000|2022-06-13 15:46:40|1078.9|1078.3|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|5
1655135210000|2022-06-13 15:46:50|1079.2|1078.6|1079.3|1078.7|1079.3|1078.7|1079.2|1078.6|41
1655135220000|2022-06-13 15:47:00|1079.2|1078.6|1078.8|1078.2|1079.2|1078.6|1078.7|1078|7
1655135230000|2022-06-13 15:47:10|1078.6|1078|1078.3|1077.7|1078.9|1078.1|1078.3|1077.7|10
1655135240000|2022-06-13 15:47:20|1078.5|1077.5|1078.4|1077.8|1078.5|1077.8|1078.2|1077.5|15
1655135250000|2022-06-13 15:47:30|1078.3|1077.7|1078.4|1077.8|1078.5|1077.9|1078.3|1077.7|19
1655135260000|2022-06-13 15:47:40|1078.5|1077.9|1078.9|1078.3|1078.9|1078.3|1078.5|1077.9|7
1655135270000|2022-06-13 15:47:50|1078.8|1078.2|1078.8|1078.2|1078.9|1078.3|1078.7|1078.1|3
1655135280000|2022-06-13 15:48:00|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|10
1655135290000|2022-06-13 15:48:10|1079.3|1078.7|1079.6|1079|1080|1079.3|1079.3|1078.7|23
1655135300000|2022-06-13 15:48:20|1079.9|1078.9|1079.8|1079.2|1080.3|1079.7|1079.8|1078.9|23
1655135310000|2022-06-13 15:48:30|1079.9|1079.3|1080.3|1079.7|1080.3|1079.7|1079.9|1079.3|6
1655135320000|2022-06-13 15:48:40|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1079.9|1079.3|16
1655135330000|2022-06-13 15:48:50|1080.3|1079.7|1080.1|1079.5|1080.4|1079.7|1080.1|1079.4|19
1655135340000|2022-06-13 15:49:00|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|10
1655135350000|2022-06-13 15:49:10|||||||||7
1655135360000|2022-06-13 15:49:20|1080.3|1079.7|1080.4|1079.8|1080.5|1079.8|1080.3|1079.5|8
1655135370000|2022-06-13 15:49:30|||||||||7
1655135380000|2022-06-13 15:49:40|1080.1|1079.5|1080.3|1079.7|1080.4|1079.8|1080.1|1079.5|6
1655135390000|2022-06-13 15:49:50|1080.4|1079.4|1079|1078.4|1080.4|1079.4|1079|1078.4|15
1655135400000|2022-06-13 15:50:00|1079.2|1078.6|1079.2|1078.6|1079.4|1078.6|1079.1|1078.4|8
1655135410000|2022-06-13 15:50:10|1079.4|1078.8|1079.7|1079.1|1079.8|1079.2|1079.3|1078.7|8
1655135420000|2022-06-13 15:50:20|1079.8|1079.2|1080.2|1079.6|1080.3|1079.7|1079.8|1079.2|7
1655135430000|2022-06-13 15:50:30|1080.1|1079.5|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|10
1655135440000|2022-06-13 15:50:40|1080|1079.4|1080.2|1079.6|1080.2|1079.6|1080|1079.4|9
1655135450000|2022-06-13 15:50:50|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|1
1655135460000|2022-06-13 15:51:00|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|31
1655135470000|2022-06-13 15:51:10|1080.1|1079.1|1079.8|1079.2|1080.1|1079.2|1079.8|1079.1|12
1655135480000|2022-06-13 15:51:20|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.1|1078.5|6
1655135490000|2022-06-13 15:51:30|1079.4|1078.8|1079.6|1079|1079.9|1079.3|1079.4|1078.7|15
1655135500000|2022-06-13 15:51:40|1079.8|1079.2|1080|1079|1080|1079.2|1079.8|1079|3
1655135510000|2022-06-13 15:51:50|1079.8|1079.2|1079.5|1078.9|1079.9|1079.2|1079.5|1078.9|15
1655135520000|2022-06-13 15:52:00|1079.6|1078.6|1079.4|1078.8|1079.6|1078.8|1079.4|1078.6|4
1655135530000|2022-06-13 15:52:10|||||||||1
1655135540000|2022-06-13 15:52:20|1079.5|1078.9|1080.3|1079.7|1080.3|1079.7|1079.5|1078.9|54
1655135550000|2022-06-13 15:52:30|1080.5|1079.5|1080.1|1079.5|1080.5|1079.6|1080.1|1079.5|12
1655135560000|2022-06-13 15:52:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|3
1655135570000|2022-06-13 15:52:50|1079.8|1079.2|1079.4|1078.8|1080|1079.2|1079.4|1078.8|1
1655135580000|2022-06-13 15:53:00|1079.3|1078.7|1079.1|1078.5|1079.4|1078.7|1079.1|1078.4|22
1655135590000|2022-06-13 15:53:10|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|32
1655135600000|2022-06-13 15:53:20|1079|1078.4|1078.4|1077.8|1079|1078.4|1078.4|1077.8|9
1655135610000|2022-06-13 15:53:30|||||||||8
1655135620000|2022-06-13 15:53:40|1078|1077.4|1078.3|1077.7|1078.3|1077.7|1078|1077.4|3
1655135630000|2022-06-13 15:53:50|1078.4|1077.8|1078.4|1077.8|1078.7|1078.1|1078.4|1077.8|4
1655135640000|2022-06-13 15:54:00|1078.7|1078.1|1078.7|1078.1|1078.8|1078.2|1078.6|1078|10
1655135650000|2022-06-13 15:54:10|1078.8|1078.2|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|2
1655135660000|2022-06-13 15:54:20|1078.6|1078|1078.1|1077.5|1078.6|1078|1078.1|1077.5|7
1655135670000|2022-06-13 15:54:30|1077.8|1077.2|1077.6|1077|1077.8|1077.2|1077.5|1076.9|56
1655135680000|2022-06-13 15:54:40|1077.7|1077.1|1077.9|1077.3|1078.2|1077.3|1077.7|1077.1|2
1655135690000|2022-06-13 15:54:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|8
1655135700000|2022-06-13 15:55:00|1079.1|1078.5|1079.4|1078.4|1079.4|1078.6|1079.1|1078.3|7
1655135710000|2022-06-13 15:55:10|1079.2|1078.6|1079.4|1078.4|1079.4|1078.6|1079.1|1078.4|3
1655135720000|2022-06-13 15:55:20|1079.2|1078.2|1078.8|1078.2|1079.2|1078.2|1078.7|1077.9|1
1655135730000|2022-06-13 15:55:30|1078.9|1078.3|1079|1078.4|1079.1|1078.4|1078.9|1078.1|2
1655135740000|2022-06-13 15:55:40|1078.9|1078.3|1078.9|1078.3|1079.1|1078.3|1078.9|1078.1|3
1655135750000|2022-06-13 15:55:50|1078.8|1078.2|1078.1|1077.1|1078.8|1078.2|1078|1077.1|7
1655135760000|2022-06-13 15:56:00|1078|1077.4|1078.6|1077.6|1078.6|1077.8|1077.9|1077.3|43
1655135770000|2022-06-13 15:56:10|1078.5|1077.5|1078.9|1077.9|1078.9|1077.9|1078.3|1077.5|5
1655135780000|2022-06-13 15:56:20|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|3
1655135790000|2022-06-13 15:56:30|1078.6|1077.6|1078.4|1077.8|1078.6|1077.8|1078.4|1077.6|2
1655135800000|2022-06-13 15:56:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|3
1655135810000|2022-06-13 15:56:50|1078.9|1077.9|1078.5|1077.5|1078.9|1077.9|1078.3|1077.5|1
1655135820000|2022-06-13 15:57:00|1078.4|1077.8|1078.7|1078.1|1078.9|1078.1|1078.4|1077.8|5
1655135830000|2022-06-13 15:57:10|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.4|1077.8|3
1655135840000|2022-06-13 15:57:20|||||||||4
1655135850000|2022-06-13 15:57:30|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|1
1655135860000|2022-06-13 15:57:40|1078.4|1077.8|1078|1077.4|1078.4|1077.8|1078|1077.4|2
1655135870000|2022-06-13 15:57:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|4
1655135880000|2022-06-13 15:58:00|1078.1|1077.5|1078.1|1077.5|1078.2|1077.6|1077.9|1077.3|15
1655135890000|2022-06-13 15:58:10|||||||||2
1655135900000|2022-06-13 15:58:20|1078|1077.4|1077.6|1077|1078|1077.4|1077.5|1076.9|13
1655135910000|2022-06-13 15:58:30|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|12
1655135920000|2022-06-13 15:58:40|||||||||2
1655135930000|2022-06-13 15:58:50|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|8
1655135940000|2022-06-13 15:59:00|1077.7|1077.1|1078.4|1077.4|1078.4|1077.7|1077.3|1076.7|27
1655135950000|2022-06-13 15:59:10|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|2
1655135960000|2022-06-13 15:59:20|1078.3|1077.7|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|5
1655135970000|2022-06-13 15:59:30|1078.5|1077.5|1078.3|1077.7|1078.5|1077.7|1078.3|1077.5|2
1655135980000|2022-06-13 15:59:40|1078.5|1077.5|1078.3|1077.7|1078.5|1077.8|1078.3|1077.5|2
1655135990000|2022-06-13 15:59:50|1078.1|1077.5|1078.2|1077.6|1078.4|1077.6|1078.1|1077.4|4
1655136000000|2022-06-13 16:00:00|1078.3|1077.7|1078.8|1078.2|1078.8|1078.2|1078.3|1077.7|6
1655136010000|2022-06-13 16:00:10|1078.5|1077.9|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|7
1655136020000|2022-06-13 16:00:20|1078.6|1078|1077.8|1077.2|1078.6|1078|1077.8|1077.2|5
1655136030000|2022-06-13 16:00:30|1077.7|1077.1|1077.5|1076.9|1077.7|1077.1|1077.5|1076.9|7
1655136040000|2022-06-13 16:00:40|1077.4|1076.8|1076.9|1076.3|1077.4|1076.8|1076.9|1076.3|15
1655136050000|2022-06-13 16:00:50|||||||||68
1655136060000|2022-06-13 16:01:00|1077|1076.4|1077.5|1076.9|1077.7|1076.9|1077|1076.4|6
1655136070000|2022-06-13 16:01:10|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|3
1655136080000|2022-06-13 16:01:20|1077.6|1076.6|1076.6|1076|1077.6|1076.8|1076.6|1076|23
1655136090000|2022-06-13 16:01:30|1077.1|1076.1|1077.1|1076.1|1077.1|1076.3|1076.2|1075.6|248
1655136100000|2022-06-13 16:01:40|1076.7|1076|1076.6|1076|1077|1076|1076.6|1076|6
1655136110000|2022-06-13 16:01:50|1076.9|1075.9|1077.1|1076.1|1077.1|1076.1|1076.7|1075.9|6
1655136120000|2022-06-13 16:02:00|1077.2|1076.5|1077.8|1077.2|1078|1077.4|1077.1|1076.5|4
1655136130000|2022-06-13 16:02:10|1077.7|1077.1|1078.1|1077.5|1078.1|1077.5|1077.7|1077.1|2
1655136140000|2022-06-13 16:02:20|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078.2|1077.6|11
1655136150000|2022-06-13 16:02:30|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|62
1655136160000|2022-06-13 16:02:40|1078.6|1078|1079|1078.4|1079.2|1078.5|1078.6|1078|5
1655136170000|2022-06-13 16:02:50|1078.9|1078.3|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|9
1655136180000|2022-06-13 16:03:00|||||||||1
1655136190000|2022-06-13 16:03:10|1079.2|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|9
1655136200000|2022-06-13 16:03:20|1080|1079.4|1079.8|1079.2|1080.1|1079.5|1079.8|1079.2|4
1655136210000|2022-06-13 16:03:30|1080.1|1079.1|1079.6|1079|1080.2|1079.4|1079.6|1079|3
1655136220000|2022-06-13 16:03:40|1079.7|1079.1|1079.6|1079|1079.8|1079.2|1079.6|1079|4
1655136230000|2022-06-13 16:03:50|||||||||7
1655136240000|2022-06-13 16:04:00|||||||||2
1655136250000|2022-06-13 16:04:10|1079|1078.4|1079.5|1078.9|1079.5|1078.9|1078.9|1078.3|8
1655136260000|2022-06-13 16:04:20|1079.6|1079|1079.1|1078.5|1079.9|1079.1|1079.1|1078.5|10
1655136270000|2022-06-13 16:04:30|1079.3|1078.3|1079|1078.4|1079.4|1078.6|1079|1078.3|24
1655136280000|2022-06-13 16:04:40|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|7
1655136290000|2022-06-13 16:04:50|1079|1078.4|1078.3|1077.7|1079|1078.4|1078.3|1077.6|4
1655136300000|2022-06-13 16:05:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|2
1655136310000|2022-06-13 16:05:10|1078.1|1077.5|1078.1|1077.5|1078.2|1077.6|1078|1077.4|2
1655136320000|2022-06-13 16:05:20|1078|1077.4|1078.6|1078|1078.6|1078|1078|1077.4|7
1655136330000|2022-06-13 16:05:30|1078.8|1078.2|1078.9|1077.9|1078.9|1078.3|1078.7|1077.9|4
1655136340000|2022-06-13 16:05:40|1078.5|1078|1078.7|1078.1|1078.7|1078.1|1078.5|1078|2
1655136350000|2022-06-13 16:05:50|1078.9|1078.3|1079.6|1078.6|1079.6|1078.6|1078.9|1078.3|6
1655136360000|2022-06-13 16:06:00|1079.4|1078.8|1079.8|1079.2|1079.8|1079.2|1079.4|1078.6|2
1655136370000|2022-06-13 16:06:10|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|5
1655136380000|2022-06-13 16:06:20|1079.6|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.5|12
1655136390000|2022-06-13 16:06:30|1079.8|1078.8|1079.5|1078.9|1079.8|1079|1079.5|1078.8|27
1655136400000|2022-06-13 16:06:40|1079.4|1078.8|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|2
1655136410000|2022-06-13 16:06:50|1079.4|1078.8|1079.6|1079|1079.8|1079|1079.4|1078.8|3
1655136420000|2022-06-13 16:07:00|||||||||2
1655136430000|2022-06-13 16:07:10|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|6
1655136440000|2022-06-13 16:07:20|1079.7|1079.1|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|4
1655136450000|2022-06-13 16:07:30|1079.8|1078.8|1080.5|1079.9|1080.5|1079.9|1079.7|1078.8|105
1655136460000|2022-06-13 16:07:40|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|5
1655136470000|2022-06-13 16:07:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|1
1655136480000|2022-06-13 16:08:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|3
1655136490000|2022-06-13 16:08:10|1080.1|1079.5|1080.4|1079.8|1080.4|1079.8|1080.1|1079.5|2
1655136500000|2022-06-13 16:08:20|1080.6|1080|1081.1|1080.5|1081.2|1080.6|1080.6|1080|9
1655136510000|2022-06-13 16:08:30|1080.8|1080.2|1080.8|1080.2|1081.1|1080.2|1080.8|1080.1|12
1655136520000|2022-06-13 16:08:40|1080.9|1080.3|1080.4|1079.8|1080.9|1080.3|1080.3|1079.6|7
1655136530000|2022-06-13 16:08:50|1080.6|1079.6|1080.7|1080.1|1080.8|1080.1|1080.4|1079.6|5
1655136540000|2022-06-13 16:09:00|1081|1080|1080.8|1080.2|1081.1|1080.4|1080.8|1080|16
1655136550000|2022-06-13 16:09:10|1080.9|1080.3|1080.9|1080.3|1081|1080.4|1080.8|1080.2|7
1655136560000|2022-06-13 16:09:20|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|3
1655136570000|2022-06-13 16:09:30|1081.2|1080.2|1080.8|1080.2|1081.2|1080.3|1080.8|1080.2|2
1655136580000|2022-06-13 16:09:40|1080.7|1080.1|1080.5|1079.9|1080.8|1080.2|1080.5|1079.9|11
1655136590000|2022-06-13 16:09:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|4
1655136600000|2022-06-13 16:10:00|1080.7|1080.1|1080.9|1080.3|1081|1080.4|1080.7|1080.1|3
1655136610000|2022-06-13 16:10:10|1081|1080.4|1081.1|1080.1|1081.2|1080.4|1080.8|1080.1|4
1655136620000|2022-06-13 16:10:20|1080.9|1080.3|1080.6|1080|1081|1080.4|1080.6|1080|0
1655136630000|2022-06-13 16:10:30|1080.4|1079.8|1080.3|1079.7|1080.7|1080|1080.3|1079.7|5
1655136640000|2022-06-13 16:10:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1079.7|1079|17
1655136650000|2022-06-13 16:10:50|1080.2|1079.6|1080.2|1079.6|1080.3|1079.7|1080.1|1079.3|1
1655136660000|2022-06-13 16:11:00|1080.1|1079.5|1080.3|1079.7|1080.6|1080|1080.1|1079.4|2
1655136670000|2022-06-13 16:11:10|1080.7|1079.9|1080.3|1079.7|1080.7|1079.9|1080.3|1079.7|3
1655136680000|2022-06-13 16:11:20|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|2
1655136690000|2022-06-13 16:11:30|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|3
1655136700000|2022-06-13 16:11:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|2
1655136710000|2022-06-13 16:11:50|1079.6|1079|1080|1079.4|1080.1|1079.5|1079.6|1078.8|8
1655136720000|2022-06-13 16:12:00|1080.3|1079.3|1080.3|1079.7|1080.3|1079.7|1080.3|1079.3|3
1655136730000|2022-06-13 16:12:10|1080.6|1079.6|1080.6|1080|1080.6|1080|1080.3|1079.6|1
1655136740000|2022-06-13 16:12:20|1080.7|1080.1|1080.8|1080.2|1081.2|1080.4|1080.7|1080.1|6
1655136750000|2022-06-13 16:12:30|1080.9|1080.3|1081.1|1080.5|1081.2|1080.6|1080.9|1080.3|3
1655136760000|2022-06-13 16:12:40|||||||||4
1655136770000|2022-06-13 16:12:50|||||||||3
1655136780000|2022-06-13 16:13:00|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|1
1655136790000|2022-06-13 16:13:10|1080.9|1080.3|1080.8|1080.2|1081|1080.4|1080.7|1080.1|6
1655136800000|2022-06-13 16:13:20|1080.6|1080|1080.8|1080.2|1080.9|1080.2|1080.6|1079.9|9
1655136810000|2022-06-13 16:13:30|1080.9|1080.3|1081.2|1080.6|1081.3|1080.7|1080.9|1080.3|6
1655136820000|2022-06-13 16:13:40|1081.3|1080.7|1081.2|1080.6|1081.4|1080.8|1081.2|1080.6|6
1655136830000|2022-06-13 16:13:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|3
1655136840000|2022-06-13 16:14:00|1081.2|1080.2|1081.2|1080.6|1081.2|1080.6|1080.8|1080.2|24
1655136850000|2022-06-13 16:14:10|||||||||4
1655136860000|2022-06-13 16:14:20|1082|1081.4|1082.5|1081.9|1082.7|1082.1|1082|1081.4|29
1655136870000|2022-06-13 16:14:30|1082.6|1082|1083.2|1082.6|1083.6|1083|1082.6|1082|24
1655136880000|2022-06-13 16:14:40|1083.4|1082.8|1084.3|1083.3|1084.3|1083.7|1083.1|1082.5|30
1655136890000|2022-06-13 16:14:50|1084.1|1083.5|1083.8|1083.2|1084.3|1083.7|1083.8|1083.2|15
1655136900000|2022-06-13 16:15:00|1083.9|1083.3|1083.9|1083.3|1084.1|1083.4|1083.9|1083.1|12
1655136910000|2022-06-13 16:15:10|1084.1|1083.1|1083.4|1082.8|1084.1|1083.1|1083.3|1082.7|5
1655136920000|2022-06-13 16:15:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.8|1083.4|1082.6|6
1655136930000|2022-06-13 16:15:30|1083.4|1082.8|1083.6|1083|1083.8|1083|1083.4|1082.8|6
1655136940000|2022-06-13 16:15:40|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|4
1655136950000|2022-06-13 16:15:50|1083.6|1082.6|1083.6|1083|1083.6|1083|1083.4|1082.6|5
1655136960000|2022-06-13 16:16:00|1083.8|1082.8|1082.7|1082.1|1083.8|1082.9|1082.4|1081.8|13
1655136970000|2022-06-13 16:16:10|1082.6|1082|1082.4|1081.8|1082.6|1082|1082.4|1081.8|5
1655136980000|2022-06-13 16:16:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|12
1655136990000|2022-06-13 16:16:30|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|18
1655137000000|2022-06-13 16:16:40|1082.1|1081.5|1082.2|1081.6|1082.4|1081.8|1082.1|1081.5|6
1655137010000|2022-06-13 16:16:50|1082.3|1081.3|1082.1|1081.5|1082.4|1081.5|1082.1|1081.3|6
1655137020000|2022-06-13 16:17:00|1081.7|1081.1|1082.1|1081.5|1082.1|1081.5|1081.7|1081.1|9
1655137030000|2022-06-13 16:17:10|||||||||3
1655137040000|2022-06-13 16:17:20|||||||||4
1655137050000|2022-06-13 16:17:30|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|4
1655137060000|2022-06-13 16:17:40|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.6|1080.8|7
1655137070000|2022-06-13 16:17:50|1082.1|1081.5|1082|1081.4|1082.6|1082|1082|1081.4|16
1655137080000|2022-06-13 16:18:00|1081.9|1081.3|1081|1080.4|1081.9|1081.3|1080.6|1080|40
1655137090000|2022-06-13 16:18:10|1080.9|1080.3|1081|1080.4|1081.1|1080.5|1080.8|1079.9|11
1655137100000|2022-06-13 16:18:20|1081.2|1080.2|1080.9|1080.3|1081.2|1080.5|1080.9|1080.1|7
1655137110000|2022-06-13 16:18:30|1080.8|1080.2|1080.6|1079.6|1080.8|1080.2|1080|1079.3|7
1655137120000|2022-06-13 16:18:40|1080.5|1079.9|1080|1079.4|1080.5|1079.9|1079.8|1079.2|19
1655137130000|2022-06-13 16:18:50|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.2|1078.6|27
1655137140000|2022-06-13 16:19:00|1079.8|1078.8|1079.7|1079.1|1079.8|1079.1|1079.6|1078.8|2
1655137150000|2022-06-13 16:19:10|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|5
1655137160000|2022-06-13 16:19:20|1079.8|1079.2|1080.1|1079.5|1080.3|1079.5|1079.8|1079.2|58
1655137170000|2022-06-13 16:19:30|1079.9|1079.3|1079.3|1078.7|1079.9|1079.3|1079.3|1078.7|3
1655137180000|2022-06-13 16:19:40|1079.2|1078.6|1079.6|1079|1079.7|1079.1|1079.2|1078.6|4
1655137190000|2022-06-13 16:19:50|1079.9|1079.3|1079.7|1079.1|1079.9|1079.3|1079.7|1079.1|6
1655137200000|2022-06-13 16:20:00|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|6
1655137210000|2022-06-13 16:20:10|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|5
1655137220000|2022-06-13 16:20:20|1079.5|1078.9|1079.3|1078.3|1079.6|1079|1079|1078.2|27
1655137230000|2022-06-13 16:20:30|1079.2|1078.6|1079.1|1078.5|1079.4|1078.6|1079.1|1078.3|1
1655137240000|2022-06-13 16:20:40|1079.5|1078.7|1079.2|1078.6|1079.5|1078.7|1079.1|1078.4|2
1655137250000|2022-06-13 16:20:50|1079.3|1078.7|1079.2|1078.6|1079.6|1078.8|1079.2|1078.6|20
1655137260000|2022-06-13 16:21:00|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|8
1655137270000|2022-06-13 16:21:10|1078.9|1078.3|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|7
1655137280000|2022-06-13 16:21:20|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|2
1655137290000|2022-06-13 16:21:30|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|5
1655137300000|2022-06-13 16:21:40|1077.7|1077.1|1078.4|1077.4|1078.6|1077.7|1077.6|1077|9
1655137310000|2022-06-13 16:21:50|1078.3|1077.3|1078|1077.4|1078.3|1077.6|1078|1077.3|3
1655137320000|2022-06-13 16:22:00|1078.2|1077.2|1078.2|1077.6|1078.2|1077.6|1078|1077.2|4
1655137330000|2022-06-13 16:22:10|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.8|1077.2|2
1655137340000|2022-06-13 16:22:20|1077.7|1077.1|1077.9|1077.3|1078.1|1077.5|1077.6|1077|4
1655137350000|2022-06-13 16:22:30|1078|1077.4|1078|1077.4|1078.1|1077.5|1077.8|1077.1|8
1655137360000|2022-06-13 16:22:40|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|5
1655137370000|2022-06-13 16:22:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1077.9|1077.3|3
1655137380000|2022-06-13 16:23:00|1078|1077.4|1077.4|1076.8|1078.3|1077.5|1077.4|1076.8|11
1655137390000|2022-06-13 16:23:10|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|3
1655137400000|2022-06-13 16:23:20|1077.2|1076.6|1077.4|1076.8|1077.4|1076.8|1077.2|1076.6|29
1655137410000|2022-06-13 16:23:30|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.1|1076.5|5
1655137420000|2022-06-13 16:23:40|1077.1|1076.5|1078|1077|1078|1077|1077.1|1076.5|4
1655137430000|2022-06-13 16:23:50|1077.7|1077.1|1077.8|1076.8|1077.9|1077.3|1077.6|1076.8|6
1655137440000|2022-06-13 16:24:00|1077.6|1077|1077.6|1077|1077.7|1077.1|1077.4|1076.8|4
1655137450000|2022-06-13 16:24:10|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|3
1655137460000|2022-06-13 16:24:20|1077.5|1076.5|1077.9|1077.3|1077.9|1077.3|1077.4|1076.5|13
1655137470000|2022-06-13 16:24:30|1078.1|1077.1|1077.6|1077|1078.1|1077.1|1077.6|1077|10
1655137480000|2022-06-13 16:24:40|||||||||2
1655137490000|2022-06-13 16:24:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|2
1655137500000|2022-06-13 16:25:00|1077.6|1077|1078.2|1077.6|1078.2|1077.6|1077.6|1077|16
1655137510000|2022-06-13 16:25:10|1078.3|1077.3|1077.6|1076.6|1078.3|1077.4|1077.5|1076.6|5
1655137520000|2022-06-13 16:25:20|1077.4|1076.8|1077.5|1076.5|1077.6|1076.8|1077.1|1076.5|3
1655137530000|2022-06-13 16:25:30|||||||||1
1655137540000|2022-06-13 16:25:40|1077.4|1076.8|1078.4|1077.8|1078.4|1077.8|1077.4|1076.8|28
1655137550000|2022-06-13 16:25:50|1078.5|1077.9|1079.4|1078.8|1079.5|1078.8|1078.5|1077.9|18
1655137560000|2022-06-13 16:26:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|4
1655137570000|2022-06-13 16:26:10|1079.5|1078.5|1079.4|1078.8|1079.6|1078.8|1079.1|1078.5|4
1655137580000|2022-06-13 16:26:20|1079.6|1078.6|1079.5|1078.5|1079.6|1078.6|1079.5|1078.5|2
1655137590000|2022-06-13 16:26:30|1079.1||1079.1||1079.1||1079.1||1
1655137600000|2022-06-13 16:26:40|1079.2|1078.6|1079.8|1079.2|1079.8|1079.2|1079.2|1078.6|8
1655137610000|2022-06-13 16:26:50|1079.7|1079.1|1079|1078.4|1079.7|1079.1|1079|1078.4|25
1655137620000|2022-06-13 16:27:00|1079.1|1078.5|1078.6|1078|1079.1|1078.5|1078.6|1078|6
1655137630000|2022-06-13 16:27:10|||||||||1
1655137640000|2022-06-13 16:27:20|1078.8|1078.2|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|5
1655137650000|2022-06-13 16:27:30|1079.1|1078.5|1078.9|1078.3|1079.2|1078.5|1078.9|1078.2|4
1655137660000|2022-06-13 16:27:40|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.1|1078.5|11
1655137670000|2022-06-13 16:27:50|1079.2|1078.2|1078.9|1078.3|1079.2|1078.3|1078.9|1078.2|0
1655137680000|2022-06-13 16:28:00|1079.1|1078.5|1079.8|1079.2|1079.8|1079.2|1079.1|1078.5|6
1655137690000|2022-06-13 16:28:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|2
1655137700000|2022-06-13 16:28:20|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|2
1655137710000|2022-06-13 16:28:30|||||||||1
1655137720000|2022-06-13 16:28:40|1079.8|1078.8|1079.5|1078.9|1079.8|1078.9|1079.5|1078.8|1
1655137730000|2022-06-13 16:28:50|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.4|1078.8|3
1655137740000|2022-06-13 16:29:00|1079.1|1078.5|1079.1|1078.5|1079.3|1078.5|1079.1|1078.3|3
1655137750000|2022-06-13 16:29:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|2
1655137760000|2022-06-13 16:29:20|1079.3|1078.7|1079.1|1078.5|1079.3|1078.7|1079|1078.4|12
1655137770000|2022-06-13 16:29:30|1078.8|1078.2|1079.1|1078.1|1079.1|1078.3|1078.8|1078.1|5
1655137780000|2022-06-13 16:29:40|1078.9|1078.3|1079.1|1078.1|1079.1|1078.3|1078.9|1078.1|2
1655137790000|2022-06-13 16:29:50|1078.9|1078.3|1079.2|1078.2|1079.2|1078.5|1078.9|1078.2|4
1655137800000|2022-06-13 16:30:00|1079|1078.4|1079|1078.4|1079.1|1078.5|1078.9|1078.3|5
1655137810000|2022-06-13 16:30:10|1078.9|1078.3|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|4
1655137820000|2022-06-13 16:30:20|1078.9|1078.1|1078.7|1078.1|1078.9|1078.3|1078.7|1078.1|14
1655137830000|2022-06-13 16:30:30|1078.5|1077.9|1078.4|1077.8|1078.5|1077.9|1078.4|1077.8|4
1655137840000|2022-06-13 16:30:40|||||||||3
1655137850000|2022-06-13 16:30:50|||||||||3
1655137860000|2022-06-13 16:31:00|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|7
1655137870000|2022-06-13 16:31:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|5
1655137880000|2022-06-13 16:31:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|2
1655137890000|2022-06-13 16:31:30|||||||||4
1655137900000|2022-06-13 16:31:40|1078.8|1077.8|1078.4|1077.8|1078.8|1077.8|1078.4|1077.8|1
1655137910000|2022-06-13 16:31:50|1078.6|1078|1079.1|1078.1|1079.1|1078.5|1078.6|1078|12
1655137920000|2022-06-13 16:32:00|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|3
1655137930000|2022-06-13 16:32:10|||||||||5
1655137940000|2022-06-13 16:32:20|||||||||3
1655137950000|2022-06-13 16:32:30|||||||||12
1655137960000|2022-06-13 16:32:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|6
1655137970000|2022-06-13 16:32:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|2
1655137980000|2022-06-13 16:33:00|1079|1078.4|1079|1078.4|1079.1|1078.5|1078.9|1078.3|3
1655137990000|2022-06-13 16:33:10|1078.9|1078.3|1079.2|1078.6|1079.3|1078.7|1078.9|1078.3|2
1655138000000|2022-06-13 16:33:20|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|2
1655138010000|2022-06-13 16:33:30|1079.3|1078.3|1079.3|1078.3|1079.3|1078.5|1079.1|1078.3|5
1655138020000|2022-06-13 16:33:40|1079|1078.4|1079.1|1078.5|1079.3|1078.5|1079|1078.3|1
1655138030000|2022-06-13 16:33:50|1079.3|1078.3|1079.1|1078.5|1079.3|1078.6|1079.1|1078.3|12
1655138040000|2022-06-13 16:34:00|1079|1078.4|1079.6|1078.6|1079.6|1078.9|1079|1078.4|4
1655138050000|2022-06-13 16:34:10|1079.4|1078.8|1079.6|1078.6|1079.6|1078.8|1079.4|1078.6|3
1655138060000|2022-06-13 16:34:20|1079.4|1078.8|1079.4|1078.8|1079.6|1078.8|1079.3|1078.6|2
1655138070000|2022-06-13 16:34:30|1079.3|1078.7|1079.6|1078.6|1079.6|1078.7|1079.3|1078.6|5
1655138080000|2022-06-13 16:34:40|1079.3|1078.7|1079.3|1078.3|1079.3|1078.7|1079.1|1078.3|1
1655138090000|2022-06-13 16:34:50|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1
1655138100000|2022-06-13 16:35:00|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|3
1655138110000|2022-06-13 16:35:10|1078.6|1077.8|1078.3|1077.7|1078.6|1078|1078.3|1077.7|8
1655138120000|2022-06-13 16:35:20|1077.8|1077.2|1077.2|1076.6|1077.8|1077.2|1077.2|1076.6|6
1655138130000|2022-06-13 16:35:30|1077.1|1076.5|1077.6|1076.6|1077.6|1076.8|1077.1|1076.5|3
1655138140000|2022-06-13 16:35:40|1077.5|1076.5|1077.5|1076.5|1077.5|1076.8|1077.4|1076.5|1
1655138150000|2022-06-13 16:35:50|1077.4|1076.8|1077.8|1076.8|1077.8|1077|1077.1|1076.5|6
1655138160000|2022-06-13 16:36:00|1077.5|1076.9|1077.9|1077.3|1077.9|1077.3|1077.5|1076.7|4
1655138170000|2022-06-13 16:36:10|||||||||5
1655138180000|2022-06-13 16:36:20|1078|1077|1077.7|1077.1|1078|1077.1|1077.7|1076.8|3
1655138190000|2022-06-13 16:36:30|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|1
1655138200000|2022-06-13 16:36:40|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|4
1655138210000|2022-06-13 16:36:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|28
1655138220000|2022-06-13 16:37:00|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|3
1655138230000|2022-06-13 16:37:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|4
1655138240000|2022-06-13 16:37:20|1078.1|1077.5|1078.4|1077.8|1078.4|1077.8|1078.1|1077.5|5
1655138250000|2022-06-13 16:37:30|||||||||1
1655138260000|2022-06-13 16:37:40|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.4|1077.8|4
1655138270000|2022-06-13 16:37:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|9
1655138280000|2022-06-13 16:38:00|1078.7|1078.1|1078.9|1078.3|1079.1|1078.5|1078.7|1078.1|14
1655138290000|2022-06-13 16:38:10|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1079|1078.4|4
1655138300000|2022-06-13 16:38:20|1079.6|1079|1079.1|1078.5|1079.6|1079|1079.1|1078.5|11
1655138310000|2022-06-13 16:38:30|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|4
1655138320000|2022-06-13 16:38:40|1078.6|1078|1078.6|1078|1078.8|1078.2|1078.6|1078|16
1655138330000|2022-06-13 16:38:50|1078.7|1078.1|1077.4|1076.8|1078.8|1078.2|1077.4|1076.8|66
1655138340000|2022-06-13 16:39:00|1077.8|1077.2|1078.1|1077.5|1078.1|1077.5|1077.8|1077.1|13
1655138350000|2022-06-13 16:39:10|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1655138360000|2022-06-13 16:39:20|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|404
1655138370000|2022-06-13 16:39:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1655138380000|2022-06-13 16:39:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|2
1655138390000|2022-06-13 16:39:50|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|4
1655138400000|2022-06-13 16:40:00|1078.1|1077.5|1078.4|1077.8|1078.7|1078.1|1078.1|1077.5|25
1655138410000|2022-06-13 16:40:10|1078.6|1078|1079.6|1079|1079.6|1079|1078.6|1078|20
1655138420000|2022-06-13 16:40:20|1079.8|1078.8|1079.4|1078.8|1079.8|1078.9|1079.4|1078.7|3
1655138430000|2022-06-13 16:40:30|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|2
1655138440000|2022-06-13 16:40:40|1079.7|1079.1|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|4
1655138450000|2022-06-13 16:40:50|1079.6|1079|1080.3|1079.3|1080.3|1079.6|1079.6|1079|10
1655138460000|2022-06-13 16:41:00|1080|1079.4|1080|1079.4|1080|1079.4|1079.9|1079.3|1
1655138470000|2022-06-13 16:41:10|||||||||1
1655138480000|2022-06-13 16:41:20|1080.1|1079.5|1080.1|1079.5|1080.4|1079.8|1080.1|1079.5|19
1655138490000|2022-06-13 16:41:30|1080.2|1079.6|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|1
1655138500000|2022-06-13 16:41:40|1080.4|1079.8|1080.5|1079.9|1080.7|1080.1|1080.4|1079.7|7
1655138510000|2022-06-13 16:41:50|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|8
1655138520000|2022-06-13 16:42:00|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|1
1655138530000|2022-06-13 16:42:10|1081.3|1080.7|1081.4|1080.8|1081.7|1080.9|1081.3|1080.6|14
1655138540000|2022-06-13 16:42:20|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|2
1655138550000|2022-06-13 16:42:30|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|2
1655138560000|2022-06-13 16:42:40|1082|1081.4|1082.2|1081.2|1082.2|1081.5|1082|1081.2|7
1655138570000|2022-06-13 16:42:50|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|2
1655138580000|2022-06-13 16:43:00|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|4
1655138590000|2022-06-13 16:43:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|16
1655138600000|2022-06-13 16:43:20|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|5
1655138610000|2022-06-13 16:43:30|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|2
1655138620000|2022-06-13 16:43:40|||||||||2
1655138630000|2022-06-13 16:43:50|1083.2|1082.6|1084.2|1083.6|1084.2|1083.6|1083.2|1082.6|46
1655138640000|2022-06-13 16:44:00|1084.5|1083.9|1084.1|1083.5|1084.5|1083.9|1083.8|1083.2|15
1655138650000|2022-06-13 16:44:10|1084.3|1083.7|1083.7|1083.1|1084.3|1083.7|1083.6|1083|16
1655138660000|2022-06-13 16:44:20|1083.9|1083.3|1084|1083.4|1084.1|1083.5|1083.9|1083.3|72
1655138670000|2022-06-13 16:44:30|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|4
1655138680000|2022-06-13 16:44:40|1083.9|1083.3|1084.2|1083.6|1084.2|1083.6|1083.9|1083.3|8
1655138690000|2022-06-13 16:44:50|||||||||3
1655138700000|2022-06-13 16:45:00|1084.4|1083.8|1084.2|1083.6|1084.5|1083.9|1084.2|1083.3|24
1655138710000|2022-06-13 16:45:10|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.9|1083.3|3
1655138720000|2022-06-13 16:45:20|1084|1083.4|1084.2|1083.6|1084.3|1083.7|1084|1083.4|9
1655138730000|2022-06-13 16:45:30|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|5
1655138740000|2022-06-13 16:45:40|1084.3|1083.7|1083.9|1083.3|1084.3|1083.7|1083.8|1083.2|15
1655138750000|2022-06-13 16:45:50|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.4|4
1655138760000|2022-06-13 16:46:00|1084.4|1083.8|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|2
1655138770000|2022-06-13 16:46:10|1084.5|1083.9|1084.7|1084.1|1084.7|1084.1|1084.5|1083.9|11
1655138780000|2022-06-13 16:46:20|1084.8|1084.2|1084.3|1083.7|1084.8|1084.2|1084.3|1083.7|10
1655138790000|2022-06-13 16:46:30|1084.2|1083.6|1084.4|1083.8|1084.5|1083.9|1084.2|1083.6|7
1655138800000|2022-06-13 16:46:40|1084.7|1084.1|1084.9|1084.3|1084.9|1084.3|1084.7|1084.1|6
1655138810000|2022-06-13 16:46:50|1085|1084|1084.7|1084.1|1085|1084.1|1084.7|1084|9
1655138820000|2022-06-13 16:47:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1655138830000|2022-06-13 16:47:10|1084.7|1084.1|1084.9|1084.3|1084.9|1084.3|1084.7|1084.1|6
1655138840000|2022-06-13 16:47:20|||||||||1
1655138850000|2022-06-13 16:47:30|1085|1084.4|1084.9|1084.3|1085|1084.4|1084.9|1084.3|10
1655138860000|2022-06-13 16:47:40|1084.4|1083.8|1084.6|1084|1084.7|1084.1|1084.4|1083.8|14
1655138870000|2022-06-13 16:47:50|1084.5|1083.9|1084.2|1083.6|1084.5|1083.9|1084.2|1083.6|5
1655138880000|2022-06-13 16:48:00|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|9
1655138890000|2022-06-13 16:48:10|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|1
1655138900000|2022-06-13 16:48:20|||||||||1
1655138910000|2022-06-13 16:48:30|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|4
1655138920000|2022-06-13 16:48:40|1084.9|1084.3|1084.4|1083.8|1084.9|1084.3|1084.4|1083.8|9
1655138930000|2022-06-13 16:48:50|1084.5|1083.9|1084.3|1083.7|1084.6|1083.9|1084.3|1083.6|1
1655138940000|2022-06-13 16:49:00|1084.2|1083.6|1083.9|1083.3|1084.3|1083.7|1083.9|1083.3|7
1655138950000|2022-06-13 16:49:10|1083.8|1083.2|1084|1083|1084|1083.2|1083.7|1083|7
1655138960000|2022-06-13 16:49:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|62
1655138970000|2022-06-13 16:49:30|1084.2|1083.6|1083.9|1083.3|1084.3|1083.7|1083.7|1082.8|111
1655138980000|2022-06-13 16:49:40|1083.8|1083.2|1083.7|1083.1|1083.9|1083.3|1083.6|1083|65
1655138990000|2022-06-13 16:49:50|1083.6|1083|1083.4|1082.8|1083.6|1083|1083.4|1082.8|4
1655139000000|2022-06-13 16:50:00|1083.6|1082.6|1083.7|1083.1|1083.8|1083.2|1083.4|1082.6|8
1655139010000|2022-06-13 16:50:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|3
1655139020000|2022-06-13 16:50:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|4
1655139030000|2022-06-13 16:50:30|1083.7|1083.1|1084.3|1083.7|1084.3|1083.7|1083.7|1083.1|10
1655139040000|2022-06-13 16:50:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.2|1083.6|11
1655139050000|2022-06-13 16:50:50|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|3
1655139060000|2022-06-13 16:51:00|1084.8|1084.2|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|4
1655139070000|2022-06-13 16:51:10|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|14
1655139080000|2022-06-13 16:51:20|||||||||2
1655139090000|2022-06-13 16:51:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|9
1655139100000|2022-06-13 16:51:40|1084.1|1083.5|1083.7|1083.1|1084.2|1083.6|1083.7|1083.1|6
1655139110000|2022-06-13 16:51:50|1083.6|1083|1084|1083.4|1084|1083.4|1083.6|1083|2
1655139120000|2022-06-13 16:52:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|3
1655139130000|2022-06-13 16:52:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|2
1655139140000|2022-06-13 16:52:20|1084.2|1083.6|1084.7|1084.1|1084.7|1084.1|1084.2|1083.6|5
1655139150000|2022-06-13 16:52:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|3
1655139160000|2022-06-13 16:52:40|1084.6|1083.6|1084.8|1084.2|1084.9|1084.3|1084.4|1083.6|2
1655139170000|2022-06-13 16:52:50|1084.9|1084.3|1085.2|1084.6|1085.2|1084.6|1084.9|1084.3|15
1655139180000|2022-06-13 16:53:00|1085.1|1084.5|1085.3|1084.3|1085.3|1084.5|1085|1084.3|5
1655139190000|2022-06-13 16:53:10|1085.1|1084.1|1085.3|1084.3|1085.3|1084.4|1084.9|1084.1|1
1655139200000|2022-06-13 16:53:20|1085|1084.4|1085|1084.4|1085.2|1084.5|1085|1084.2|7
1655139210000|2022-06-13 16:53:30|1084.9|1084.3|1084.7|1084.1|1084.9|1084.3|1084.5|1083.9|17
1655139220000|2022-06-13 16:53:40|1084.9|1084.3|1084.6|1084|1084.9|1084.3|1084.6|1084|5
1655139230000|2022-06-13 16:53:50|1084.5|1083.9|1084.6|1084|1084.6|1084|1084.5|1083.9|2
1655139240000|2022-06-13 16:54:00|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|3
1655139250000|2022-06-13 16:54:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|2
1655139260000|2022-06-13 16:54:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|2
1655139270000|2022-06-13 16:54:30|||||||||2
1655139280000|2022-06-13 16:54:40|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|8
1655139290000|2022-06-13 16:54:50|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|29
1655139300000|2022-06-13 16:55:00|1083.8|1083.2|1083.4|1082.8|1083.8|1083.2|1083.4|1082.7|10
1655139310000|2022-06-13 16:55:10|1083.3|1082.7|1083.5|1082.5|1083.5|1082.7|1083.1|1082.4|6
1655139320000|2022-06-13 16:55:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1655139330000|2022-06-13 16:55:30|1083.3|1082.7|1083.1|1082.5|1083.3|1082.7|1083.1|1082.5|1
1655139340000|2022-06-13 16:55:40|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|3
1655139350000|2022-06-13 16:55:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|5
1655139360000|2022-06-13 16:56:00|1082.9|1082.3|1082.9|1082.3|1083|1082.4|1082.9|1082.3|7
1655139370000|2022-06-13 16:56:10|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|11
1655139380000|2022-06-13 16:56:20|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|4
1655139390000|2022-06-13 16:56:30|1083|1082.4|1082.9|1082.3|1083.3|1082.7|1082.9|1082.3|6
1655139400000|2022-06-13 16:56:40|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|7
1655139410000|2022-06-13 16:56:50|1083.3|1082.7|1082.9|1082.3|1083.3|1082.7|1082.9|1082.3|7
1655139420000|2022-06-13 16:57:00|||||||||2
1655139430000|2022-06-13 16:57:10|1083.1|1082.5|1083.4|1082.8|1083.4|1082.8|1083.1|1082.5|3
1655139440000|2022-06-13 16:57:20|1083.3|1082.7|1083.3|1082.3|1083.3|1082.7|1083.3|1082.3|4
1655139450000|2022-06-13 16:57:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|2
1655139460000|2022-06-13 16:57:40|1083.3|1082.3|1083|1082.4|1083.3|1082.7|1083|1082.3|4
1655139470000|2022-06-13 16:57:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|2
1655139480000|2022-06-13 16:58:00|||||||||6
1655139490000|2022-06-13 16:58:10|||||||||1
1655139500000|2022-06-13 16:58:20|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.6|1082|15
1655139510000|2022-06-13 16:58:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|2
1655139520000|2022-06-13 16:58:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|5
1655139530000|2022-06-13 16:58:50|||||||||3
1655139540000|2022-06-13 16:59:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|2
1655139550000|2022-06-13 16:59:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|3
1655139560000|2022-06-13 16:59:20|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1081.8|5
1655139570000|2022-06-13 16:59:30|1082.7|1082.1|1082.8|1082.2|1082.8|1082.2|1082.6|1081.8|2
1655139580000|2022-06-13 16:59:40|1082.9|1082.3|1082.6|1082|1082.9|1082.3|1082.6|1082|3
1655139590000|2022-06-13 16:59:50|1082.7|1082.1|1082.9|1082.3|1082.9|1082.3|1082.7|1082.1|1
1655139600000|2022-06-13 17:00:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|3
1655139610000|2022-06-13 17:00:10|||||||||2
1655139620000|2022-06-13 17:00:20|1082.9|1082.3|1082.8|1082.2|1083|1082.4|1082.8|1082.2|8
1655139630000|2022-06-13 17:00:30|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.6|1082|2
1655139640000|2022-06-13 17:00:40|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|6
1655139650000|2022-06-13 17:00:50|1082.7|1082.1|1082.6|1082|1082.8|1082.2|1082.6|1082|5
1655139670000|2022-06-13 17:01:10|||||||||1
1655139680000|2022-06-13 17:01:20|||||||||1
1655139700000|2022-06-13 17:01:40|||||||||2
1655139710000|2022-06-13 17:01:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|2
1655139730000|2022-06-13 17:02:10|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.3|1081.7|2
1655139740000|2022-06-13 17:02:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1655139760000|2022-06-13 17:02:40|||||||||1
1655139770000|2022-06-13 17:02:50|||||||||2
1655139780000|2022-06-13 17:03:00|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1655139790000|2022-06-13 17:03:10|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.5|1081.9|6
1655139800000|2022-06-13 17:03:20|1082.4|1081.8|1082.6|1081.6|1082.6|1081.8|1082.4|1081.6|4
1655139810000|2022-06-13 17:03:30|1082.3|1081.7|1082.4|1081.8|1082.6|1081.8|1082.3|1081.6|1
1655139820000|2022-06-13 17:03:40|||||||||3
1655139830000|2022-06-13 17:03:50|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|2
1655139840000|2022-06-13 17:04:00|1082.1|1081.5|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|1
1655139860000|2022-06-13 17:04:20|||||||||1
1655139870000|2022-06-13 17:04:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|4
1655139880000|2022-06-13 17:04:40|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|1
1655139890000|2022-06-13 17:04:50|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|2
1655139910000|2022-06-13 17:05:10|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|3
1655139920000|2022-06-13 17:05:20|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|5
1655139930000|2022-06-13 17:05:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1655139940000|2022-06-13 17:05:40|||||||||3
1655139950000|2022-06-13 17:05:50|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|7
1655139970000|2022-06-13 17:06:10|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|1
1655139980000|2022-06-13 17:06:20|1081.8|1081.2|1081.5|1080.9|1081.8|1081.2|1081.4|1080.8|1
1655140000000|2022-06-13 17:06:40|1081.6|1081|1081.9|1081.3|1081.9|1081.3|1081.6|1081|8
1655140010000|2022-06-13 17:06:50|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1
1655140020000|2022-06-13 17:07:00|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.3|1081.7|4
1655140030000|2022-06-13 17:07:10|1082.4|1081.4|1082|1081.4|1082.4|1081.4|1082|1081.3|0
1655140040000|2022-06-13 17:07:20|1081.9|1081.3|1081.9|1080.9|1081.9|1081.3|1081.8|1080.8|1
1655140050000|2022-06-13 17:07:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1655140060000|2022-06-13 17:07:40|1081.9|1081.3|1082.2|1081.6|1082.2|1081.6|1081.9|1081.3|7
1655140070000|2022-06-13 17:07:50|||||||||1
1655140080000|2022-06-13 17:08:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|202
1655140090000|2022-06-13 17:08:10|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|205
1655140100000|2022-06-13 17:08:20|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|4
1655140110000|2022-06-13 17:08:30|1081.6|1081|1081.3|1080.7|1081.7|1081.1|1081.1|1080.3|2
1655140120000|2022-06-13 17:08:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1
1655140130000|2022-06-13 17:08:50|1081.1|1080.5|1080.5|1079.9|1081.1|1080.5|1080.5|1079.9|12
1655140140000|2022-06-13 17:09:00|1080.6|1080|1080.7|1080.1|1080.7|1080.1|1080.6|1080|2
1655140160000|2022-06-13 17:09:20|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|5
1655140170000|2022-06-13 17:09:30|1080.3|1079.7|1079.9|1079.3|1080.3|1079.7|1079.8|1079.2|2
1655140180000|2022-06-13 17:09:40|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.4|7
1655140190000|2022-06-13 17:09:50|||||||||1
1655140200000|2022-06-13 17:10:00|||||||||1
1655140210000|2022-06-13 17:10:10|||||||||2
1655140220000|2022-06-13 17:10:20|1080.2|1079.6|1080.8|1080.2|1080.8|1080.2|1080.1|1079.5|5
1655140240000|2022-06-13 17:10:40|1080.7|1080.1|1080.8|1080.2|1080.8|1080.2|1080.6|1080|0
1655140250000|2022-06-13 17:10:50|||||||||1
1655140260000|2022-06-13 17:11:00|||||||||1
1655140270000|2022-06-13 17:11:10|||||||||101
1655140280000|2022-06-13 17:11:20|1080.9|1080.3|1081.2|1080.6|1081.2|1080.6|1080.9|1080.3|516
1655140290000|2022-06-13 17:11:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1
1655140300000|2022-06-13 17:11:40|1081|1080|1080.9|1080.3|1081|1080.3|1080.8|1080|0
1655140310000|2022-06-13 17:11:50|1080.8|1080.2|1080.9|1080.3|1080.9|1080.3|1080.8|1080.2|1
1655140320000|2022-06-13 17:12:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|2
1655140330000|2022-06-13 17:12:10|1081|1080|1081|1080|1081|1080|1081|1080|0
1655140340000|2022-06-13 17:12:20|1081.1|1080.4|1081.1|1080.5|1081.1|1080.5|1081.1|1080.4|3
1655140350000|2022-06-13 17:12:30|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1655140360000|2022-06-13 17:12:40|1081.3|1080.7|1081.1|1080.5|1081.3|1080.7|1081.1|1080.5|1
1655140370000|2022-06-13 17:12:50|1081.2|1080.6|1081.3|1080.7|1081.3|1080.7|1081.2|1080.6|2
1655140380000|2022-06-13 17:13:00|||||||||1
1655140410000|2022-06-13 17:13:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1655140430000|2022-06-13 17:13:50|||||||||2
1655140440000|2022-06-13 17:14:00|||||||||2
1655140450000|2022-06-13 17:14:10|||||||||1
1655140460000|2022-06-13 17:14:20|1081.3|1080.7|1081.2|1080.6|1081.3|1080.7|1081.2|1080.6|1
1655140470000|2022-06-13 17:14:30|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.2|1080.6|0
1655140480000|2022-06-13 17:14:40|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|1
1655140490000|2022-06-13 17:14:50|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|3
1655140500000|2022-06-13 17:15:00|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.8|1080|3
1655140510000|2022-06-13 17:15:10|1080.9|1079.9|1080.6|1080|1081|1080.2|1080.6|1079.7|63
1655140520000|2022-06-13 17:15:20|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|4
1655140530000|2022-06-13 17:15:30|1080.4|1079.4|1080.2|1079.6|1080.4|1079.6|1080|1079.4|3
1655140540000|2022-06-13 17:15:40|1080.3|1079.3|1079.8|1078.8|1080.3|1079.3|1079.4|1078.8|12
1655140550000|2022-06-13 17:15:50|1079.9|1078.9|1079.8|1079.2|1079.9|1079.2|1079.7|1078.9|2
1655140560000|2022-06-13 17:16:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|2
1655140570000|2022-06-13 17:16:10|1080|1079.4|1080|1079.4|1080.1|1079.5|1080|1079.4|5
1655140580000|2022-06-13 17:16:20|1080.1|1079.5|1079.7|1079.1|1080.1|1079.5|1079.7|1079.1|5
1655140590000|2022-06-13 17:16:30|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|1
1655140600000|2022-06-13 17:16:40|||||||||2
1655140610000|2022-06-13 17:16:50|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|5
1655140620000|2022-06-13 17:17:00|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|4
1655140630000|2022-06-13 17:17:10|||||||||16
1655140640000|2022-06-13 17:17:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1655140650000|2022-06-13 17:17:30|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|1
1655140660000|2022-06-13 17:17:40|||||||||1
1655140670000|2022-06-13 17:17:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|30
1655140680000|2022-06-13 17:18:00|1079.8|1079|1079.8|1079.2|1079.8|1079.2|1079.8|1079|22
1655140690000|2022-06-13 17:18:10|1079.9|1078.9|1079.6|1079|1079.9|1079|1079.6|1078.9|1
1655140700000|2022-06-13 17:18:20|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|0
1655140710000|2022-06-13 17:18:30|1079.6|1079|1079.8|1079.2|1080|1079.2|1079.6|1078.8|16
1655140720000|2022-06-13 17:18:40|||||||||1
1655140730000|2022-06-13 17:18:50|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|1
1655140740000|2022-06-13 17:19:00|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|20
1655140750000|2022-06-13 17:19:10|1079.8|1078.8|1079.3|1078.7|1079.8|1079.1|1079.3|1078.6|10
1655140760000|2022-06-13 17:19:20|1079.1|1078.5|1079.2|1078.2|1079.2|1078.6|1079.1|1078.2|1
1655140770000|2022-06-13 17:19:30|1078.8|1078.3|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|17
1655140780000|2022-06-13 17:19:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1
1655140790000|2022-06-13 17:19:50|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.6|0
1655140800000|2022-06-13 17:20:00|1078.5|1077.9|1079|1078|1079|1078.3|1078.5|1077.9|49
1655140810000|2022-06-13 17:20:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|3
1655140820000|2022-06-13 17:20:20|||||||||2
1655140830000|2022-06-13 17:20:30|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|2
1655140840000|2022-06-13 17:20:40|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|15
1655140850000|2022-06-13 17:20:50|1079.2|1078.6|1079.4|1078.8|1079.8|1078.9|1079.2|1078.5|24
1655140860000|2022-06-13 17:21:00|1079.7|1078.7|1079.6|1079|1079.7|1079|1079.5|1078.7|1
1655140870000|2022-06-13 17:21:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|7
1655140880000|2022-06-13 17:21:20|||||||||3
1655140890000|2022-06-13 17:21:30|||||||||15
1655140900000|2022-06-13 17:21:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|25
1655140910000|2022-06-13 17:21:50|1079.4|1078.8|1078.8|1077.8|1079.4|1078.8|1078.8|1077.8|6
1655140920000|2022-06-13 17:22:00|1078.7|1077.7|1078.4|1077.8|1078.7|1077.9|1078.4|1077.7|0
1655140930000|2022-06-13 17:22:10|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|6
1655140940000|2022-06-13 17:22:20|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|10
1655140950000|2022-06-13 17:22:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|3
1655140960000|2022-06-13 17:22:40|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|19
1655140980000|2022-06-13 17:23:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|21
1655141000000|2022-06-13 17:23:20|1079.1|1078.5|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|8
1655141010000|2022-06-13 17:23:30|1078.8|1078.2|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|3
1655141020000|2022-06-13 17:23:40|1078.7|1077.7|1078.9|1077.9|1078.9|1078.2|1078.7|1077.7|1
1655141030000|2022-06-13 17:23:50|1078.6|1078|1078.8|1077.8|1078.8|1078|1078.6|1077.7|16
1655141040000|2022-06-13 17:24:00|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.6|1078|1
1655141060000|2022-06-13 17:24:20|1078.5|1077.9|1078.3|1077.7|1078.5|1077.9|1078.3|1077.7|4
1655141080000|2022-06-13 17:24:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|4
1655141090000|2022-06-13 17:24:50|||||||||38
1655141100000|2022-06-13 17:25:00|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|29
1655141110000|2022-06-13 17:25:10|||||||||15
1655141120000|2022-06-13 17:25:20|||||||||1
1655141130000|2022-06-13 17:25:30|||||||||1
1655141140000|2022-06-13 17:25:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1655141150000|2022-06-13 17:25:50|||||||||12
1655141160000|2022-06-13 17:26:00|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|7
1655141170000|2022-06-13 17:26:10|1078.5|1077.9|1078.5|1077.9|1078.6|1078|1078.5|1077.9|17
1655141190000|2022-06-13 17:26:30|1078.4|1077.8|1078.1|1077.5|1078.4|1077.8|1078.1|1077.5|1
1655141200000|2022-06-13 17:26:40|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078.2|1077.6|3
1655141210000|2022-06-13 17:26:50|||||||||15
1655141220000|2022-06-13 17:27:00|||||||||1
1655141230000|2022-06-13 17:27:10|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.2|1077.6|17
1655141240000|2022-06-13 17:27:20|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078|1077.4|0
1655141250000|2022-06-13 17:27:30|1078|1077.4|1078.3|1077.3|1078.3|1077.4|1077.9|1077.3|8
1655141260000|2022-06-13 17:27:40|1078.2|1077.6|1078.2|1077.2|1078.2|1077.6|1078|1077.2|1
1655141270000|2022-06-13 17:27:50|1078.3|1077.3|1078|1077.4|1078.3|1077.5|1078|1077.3|0
1655141290000|2022-06-13 17:28:10|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|14
1655141300000|2022-06-13 17:28:20|||||||||1
1655141310000|2022-06-13 17:28:30|||||||||1
1655141320000|2022-06-13 17:28:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|15
1655141330000|2022-06-13 17:28:50|1077.9|1077.3|1077.1|1076.5|1078|1077.4|1077.1|1076.3|4
1655141340000|2022-06-13 17:29:00|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|16
1655141350000|2022-06-13 17:29:10|1076.8|1076.5|1077.1|1076.5|1077.1|1076.5|1076.8|1076.4|12
1655141360000|2022-06-13 17:29:20|1077|1076.4|1077.4|1076.8|1077.5|1076.9|1077|1076.4|3
1655141370000|2022-06-13 17:29:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1655141380000|2022-06-13 17:29:40|1077.4|1076.8|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|5
1655141390000|2022-06-13 17:29:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1655141400000|2022-06-13 17:30:00|1077.3|1076.7|1077.8|1077.2|1077.8|1077.2|1077.3|1076.7|13
1655141410000|2022-06-13 17:30:10|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|28
1655141420000|2022-06-13 17:30:20|1078.4|1077.8|1078|1077.4|1078.4|1077.8|1078|1077.4|12
1655141430000|2022-06-13 17:30:30|1077.9|1077.3|1077.9|1077.3|1078|1077.4|1077.9|1077.3|1
1655141440000|2022-06-13 17:30:40|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|20
1655141450000|2022-06-13 17:30:50|||||||||3
1655141460000|2022-06-13 17:31:00|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|1
1655141480000|2022-06-13 17:31:20|||||||||13
1655141490000|2022-06-13 17:31:30|1078.1|1077.5|1078|1077.4|1078.2|1077.5|1078|1077.1|2
1655141500000|2022-06-13 17:31:40|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1
1655141510000|2022-06-13 17:31:50|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|6
1655141520000|2022-06-13 17:32:00|1077.4|1076.8|1077.6|1077|1077.6|1077|1077.4|1076.8|8
1655141530000|2022-06-13 17:32:10|1077.7|1077.1|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|31
1655141540000|2022-06-13 17:32:20|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.4|1076.8|1
1655141550000|2022-06-13 17:32:30|1077.6|1077|1077.5|1076.9|1077.7|1077.1|1077.5|1076.9|13
1655141560000|2022-06-13 17:32:40|1077.6|1077|1077.7|1077.1|1077.7|1077.1|1077.6|1077|15
1655141570000|2022-06-13 17:32:50|||||||||1
1655141580000|2022-06-13 17:33:00|1077.6|1076.6|1077.7|1077.1|1077.7|1077.1|1077.5|1076.6|2
1655141590000|2022-06-13 17:33:10|1077.9|1077.3|1077.9|1077.3|1078|1077.4|1077.8|1077.2|1
1655141600000|2022-06-13 17:33:20|1078|1077.4|1078.5|1077.9|1078.5|1077.9|1078|1077.4|22
1655141610000|2022-06-13 17:33:30|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.8|6
1655141620000|2022-06-13 17:33:40|1078.3|1077.7|1078.3|1077.3|1078.3|1077.7|1078.3|1077.3|2
1655141630000|2022-06-13 17:33:50|1078.2|1077.2|1078|1077|1078.2|1077.4|1077.8|1077|52
1655141640000|2022-06-13 17:34:00|1077.8|1077.2|1077.5|1076.9|1077.8|1077.2|1077.5|1076.9|55
1655141650000|2022-06-13 17:34:10|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1655141660000|2022-06-13 17:34:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|19
1655141670000|2022-06-13 17:34:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|18
1655141680000|2022-06-13 17:34:40|1077.1|1076.1|1076.8|1076.2|1077.1|1076.2|1076.8|1076|27
1655141690000|2022-06-13 17:34:50|1077|1076|1077.3|1076.7|1077.3|1076.7|1076.8|1076|3
1655141700000|2022-06-13 17:35:00|1077.4|1076.8|1077.2|1076.2|1077.6|1076.8|1077|1076.2|13
1655141710000|2022-06-13 17:35:10||1076.6||1076.6||1076.6||1076.6|0
1655141730000|2022-06-13 17:35:30|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|1
1655141740000|2022-06-13 17:35:40|||||||||13
1655141750000|2022-06-13 17:35:50|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1655141760000|2022-06-13 17:36:00|1077|1076.4|1076.5|1075.9|1077.2|1076.4|1076.5|1075.9|13
1655141770000|2022-06-13 17:36:10|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.6|1076|2
1655141780000|2022-06-13 17:36:20|1077.2|1076.2|1076.9|1076.3|1077.2|1076.3|1076.9|1076.2|1
1655141790000|2022-06-13 17:36:30|1077|1076.4|1077.3|1076.7|1077.4|1076.8|1077|1076.4|32
1655141800000|2022-06-13 17:36:40|1077.2|1076.6|1077.5|1076.9|1077.5|1076.9|1077.2|1076.5|0
1655141810000|2022-06-13 17:36:50|1077.7|1077.1|1077.4|1076.8|1077.7|1077.1|1077.4|1076.8|2
1655141820000|2022-06-13 17:37:00|1077.5|1076.9|1077.2|1076.6|1077.6|1076.9|1077.2|1076.3|1
1655141840000|2022-06-13 17:37:20|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1655141850000|2022-06-13 17:37:30|||||||||13
1655141860000|2022-06-13 17:37:40|||||||||1
1655141870000|2022-06-13 17:37:50|1077.3|1076.7|1076.9|1076.3|1077.3|1076.7|1076.9|1076.3|3
1655141880000|2022-06-13 17:38:00|1077|1076.4|1076.9|1076.3|1077|1076.4|1076.6|1076|18
1655141890000|2022-06-13 17:38:10|1077.4|1076.8|1077.4|1076.8|1077.6|1076.8|1077.4|1076.6|24
1655141900000|2022-06-13 17:38:20|1077.6|1077|1077.7|1077.1|1077.7|1077.1|1077.6|1077|2
1655141910000|2022-06-13 17:38:30|1077.5|1076.9|1077.6|1076.6|1077.6|1076.9|1077.4|1076.6|17
1655141920000|2022-06-13 17:38:40|1077.5|1076.9|1078|1077.4|1078.1|1077.5|1077.5|1076.7|3
1655141930000|2022-06-13 17:38:50|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|2
1655141940000|2022-06-13 17:39:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|0
1655141970000|2022-06-13 17:39:30|1077.7|1077.1|1077.8|1076.8|1077.8|1077.1|1077.7|1076.8|3
1655141980000|2022-06-13 17:39:40|1077.6|1077|1077.5|1076.9|1077.7|1077|1077.4|1076.7|14
1655142000000|2022-06-13 17:40:00|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1655142010000|2022-06-13 17:40:10|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|1
1655142030000|2022-06-13 17:40:30|1077.2|1076.6|1077.7|1077.1|1077.7|1077.1|1077.2|1076.6|17
1655142040000|2022-06-13 17:40:40|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|20
1655142050000|2022-06-13 17:40:50|||||||||1
1655142060000|2022-06-13 17:41:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|5
1655142080000|2022-06-13 17:41:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1655142090000|2022-06-13 17:41:30|||||||||2
1655142100000|2022-06-13 17:41:40|||||||||13
1655142110000|2022-06-13 17:41:50|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|4
1655142120000|2022-06-13 17:42:00|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|3
1655142130000|2022-06-13 17:42:10|1077.7|1077.1|1077.7|1077.1|1078|1077.3|1077.7|1077|16
1655142140000|2022-06-13 17:42:20|||||||||1
1655142150000|2022-06-13 17:42:30|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|14
1655142160000|2022-06-13 17:42:40|||||||||3
1655142180000|2022-06-13 17:43:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|3
1655142190000|2022-06-13 17:43:10|1077.9|1077.3|1077.8|1077.2|1078.1|1077.3|1077.8|1077.1|2
1655142200000|2022-06-13 17:43:20|1077.7|1077.1|1077.8|1077.2|1077.8|1077.2|1077.7|1077.1|0
1655142210000|2022-06-13 17:43:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|17
1655142220000|2022-06-13 17:43:40|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|6
1655142230000|2022-06-13 17:43:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|6
1655142240000|2022-06-13 17:44:00|1078|1077.4|1078|1077.4|1078|1077.4|1077.9|1077.3|18
1655142250000|2022-06-13 17:44:10|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1655142260000|2022-06-13 17:44:20|||||||||1
1655142270000|2022-06-13 17:44:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|4
1655142280000|2022-06-13 17:44:40|1078.2|1077.6|1078.2|1077.6|1078.3|1077.6|1078.2|1077.3|21
1655142290000|2022-06-13 17:44:50|||||||||1
1655142300000|2022-06-13 17:45:00|1078.4|1077.8|1078.4|1077.8|1078.6|1078|1078.4|1077.8|4
1655142310000|2022-06-13 17:45:10|||||||||2
1655142320000|2022-06-13 17:45:20|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.9|1077.3|10
1655142330000|2022-06-13 17:45:30|1078|1077.4|1078.2|1077.6|1078.3|1077.6|1078|1077.3|3
1655142340000|2022-06-13 17:45:40|1078.3|1077.3|1078.1|1077.5|1078.3|1077.5|1078.1|1077.3|1
1655142350000|2022-06-13 17:45:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|18
1655142360000|2022-06-13 17:46:00|||||||||7
1655142370000|2022-06-13 17:46:10|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|18
1655142380000|2022-06-13 17:46:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|3
1655142400000|2022-06-13 17:46:40|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.9|1077.3|9
1655142410000|2022-06-13 17:46:50|1078|1077.4|1077.8|1077.2|1078.1|1077.4|1077.8|1077.1|2
1655142420000|2022-06-13 17:47:00|1077.6|1077|1077.4|1076.8|1077.7|1077.1|1077.4|1076.8|39
1655142430000|2022-06-13 17:47:10|1077.6|1076.6|1077.4|1076.8|1077.6|1076.8|1077.3|1076.5|8
1655142440000|2022-06-13 17:47:20|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|0
1655142450000|2022-06-13 17:47:30|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|2
1655142460000|2022-06-13 17:47:40|1078.1|1077.1|1078|1077.4|1078.1|1077.4|1077.9|1077.1|0
1655142470000|2022-06-13 17:47:50|||||||||30
1655142480000|2022-06-13 17:48:00|1078.1|1077.1|1078|1077.4|1078.1|1077.4|1077.9|1077.1|3
1655142490000|2022-06-13 17:48:10|||||||||2
1655142500000|2022-06-13 17:48:20|||||||||1
1655142510000|2022-06-13 17:48:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1655142520000|2022-06-13 17:48:40|||||||||1
1655142530000|2022-06-13 17:48:50|||||||||24
1655142540000|2022-06-13 17:49:00|1078|1077.4|1077.9|1077.3|1078|1077.4|1077.9|1077.3|0
1655142560000|2022-06-13 17:49:20|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1655142570000|2022-06-13 17:49:30|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1655142590000|2022-06-13 17:49:50|||||||||13
1655142600000|2022-06-13 17:50:00|||||||||16
1655142610000|2022-06-13 17:50:10|1077.8|1076.8|1077.7|1077.1|1077.8|1077.1|1077.7|1076.8|6
1655142620000|2022-06-13 17:50:20|1077.8|1077.2|1077.4|1076.8|1077.8|1077.2|1077.4|1076.8|1
1655142630000|2022-06-13 17:50:30|1077.6|1077|1077.7|1077.1|1077.7|1077.1|1077.6|1077|3
1655142640000|2022-06-13 17:50:40|||||||||17
1655142650000|2022-06-13 17:50:50|1077.6|1077|1077.5|1076.9|1077.7|1077.1|1077.5|1076.9|2
1655142660000|2022-06-13 17:51:00|1077.8|1077.2|1077.7|1077.1|1077.8|1077.2|1077.6|1077|5
1655142670000|2022-06-13 17:51:10|1077.6|1077|1077.7|1077.1|1077.7|1077.1|1077.6|1077|1
1655142690000|2022-06-13 17:51:30|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|1
1655142700000|2022-06-13 17:51:40|1077.5|1076.9|1077.7|1077.1|1077.7|1077.1|1077.5|1076.9|3
1655142710000|2022-06-13 17:51:50|||||||||14
1655142720000|2022-06-13 17:52:00|||||||||16
1655142730000|2022-06-13 17:52:10|||||||||1
1655142740000|2022-06-13 17:52:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|6
1655142760000|2022-06-13 17:52:40|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.9|1077.3|5
1655142770000|2022-06-13 17:52:50|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|15
1655142780000|2022-06-13 17:53:00|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1078.2|1077.3|2
1655142790000|2022-06-13 17:53:10|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1
1655142800000|2022-06-13 17:53:20|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|2
1655142810000|2022-06-13 17:53:30|1078.3|1077.7|1078.3|1077.3|1078.3|1077.7|1078.2|1077.3|51
1655142820000|2022-06-13 17:53:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1655142830000|2022-06-13 17:53:50|||||||||15
1655142840000|2022-06-13 17:54:00|||||||||13
1655142850000|2022-06-13 17:54:10|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1
1655142860000|2022-06-13 17:54:20|1078.5|1077.9|1078.4|1077.8|1078.5|1077.9|1078.4|1077.8|6
1655142880000|2022-06-13 17:54:40|||||||||17
1655142900000|2022-06-13 17:55:00|||||||||10
1655142910000|2022-06-13 17:55:10|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|7
1655142920000|2022-06-13 17:55:20|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|3
1655142930000|2022-06-13 17:55:30|||||||||2
1655142940000|2022-06-13 17:55:40|1078.5|1077.9|1078.4|1077.8|1078.5|1077.9|1078.4|1077.8|17
1655142950000|2022-06-13 17:55:50|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|16
1655142960000|2022-06-13 17:56:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|8
1655142970000|2022-06-13 17:56:10|||||||||22
1655142980000|2022-06-13 17:56:20|||||||||35
1655142990000|2022-06-13 17:56:30|1078.2|1077.6|1077.8|1077.2|1078.2|1077.6|1077.8|1077.2|25
1655143000000|2022-06-13 17:56:40|1077.9|1077.3|1077.7|1077.1|1077.9|1077.3|1077.6|1077|51
1655143010000|2022-06-13 17:56:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|5
1655143020000|2022-06-13 17:57:00|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.5|1076.9|13
1655143030000|2022-06-13 17:57:10|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.7|1076.9|11
1655143050000|2022-06-13 17:57:30|1078|1077.4|1078.4|1077.8|1078.4|1077.8|1078|1077.3|4
1655143060000|2022-06-13 17:57:40|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.8|18
1655143070000|2022-06-13 17:57:50|||||||||15
1655143080000|2022-06-13 17:58:00|1078.3|1077.7|1078.5|1077.9|1078.5|1077.9|1078.3|1077.7|9
1655143090000|2022-06-13 17:58:10|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|16
1655143100000|2022-06-13 17:58:20|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|5
1655143110000|2022-06-13 17:58:30|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|3
1655143120000|2022-06-13 17:58:40|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|3
1655143130000|2022-06-13 17:58:50|||||||||15
1655143140000|2022-06-13 17:59:00|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|16
1655143150000|2022-06-13 17:59:10|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|5
1655143160000|2022-06-13 17:59:20|||||||||8
1655143170000|2022-06-13 17:59:30|||||||||18
1655143180000|2022-06-13 17:59:40|||||||||1
1655143190000|2022-06-13 17:59:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|21
1655143200000|2022-06-13 18:00:00|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|10
1655143210000|2022-06-13 18:00:10|1079.1|1078.5|1079.4|1078.8|1079.4|1078.8|1079.1|1078.5|2
1655143220000|2022-06-13 18:00:20|1079.3|1078.7|1078.9|1078.3|1079.3|1078.7|1078.9|1078.3|5
1655143230000|2022-06-13 18:00:30|1079.1|1078.5|1078.9|1078.3|1079.1|1078.5|1078.8|1078.2|11
1655143240000|2022-06-13 18:00:40|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.6|1078|17
1655143250000|2022-06-13 18:00:50|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|41
1655143260000|2022-06-13 18:01:00|1078.5|1077.9|1078.2|1077.6|1078.5|1077.9|1078|1077.4|13
1655143270000|2022-06-13 18:01:10|||||||||1
1655143280000|2022-06-13 18:01:20|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1078|1077.4|0
1655143290000|2022-06-13 18:01:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|18
1655143300000|2022-06-13 18:01:40|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|3
1655143310000|2022-06-13 18:01:50|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|3
1655143320000|2022-06-13 18:02:00|1079.2|1078.6|1079.3|1078.7|1079.3|1078.7|1079.2|1078.6|21
1655143330000|2022-06-13 18:02:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|1
1655143340000|2022-06-13 18:02:20|1079.6|1079|1079.5|1078.9|1079.7|1079.1|1079.4|1078.8|8
1655143360000|2022-06-13 18:02:40|1079.7|1078.7|1079.4|1078.8|1079.7|1078.8|1079.4|1078.7|6
1655143370000|2022-06-13 18:02:50|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|5
1655143380000|2022-06-13 18:03:00|1079.8|1079.2|1079.6|1079|1079.9|1079.3|1079.6|1079|23
1655143390000|2022-06-13 18:03:10|1080.1|1079.1|1079.8|1079.2|1080.1|1079.4|1079.6|1079|3
1655143400000|2022-06-13 18:03:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|20
1655143410000|2022-06-13 18:03:30|||||||||5
1655143420000|2022-06-13 18:03:40|||||||||19
1655143430000|2022-06-13 18:03:50|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.4|2
1655143440000|2022-06-13 18:04:00|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1080.1|1079.5|27
1655143450000|2022-06-13 18:04:10|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|3062
1655143460000|2022-06-13 18:04:20|1079.6|1079|1079.8|1079.2|1079.8|1079.2|1079.6|1079|2
1655143470000|2022-06-13 18:04:30|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.9|1079.3|2
1655143480000|2022-06-13 18:04:40|||||||||94
1655143490000|2022-06-13 18:04:50|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.9|1079.3|2
1655143500000|2022-06-13 18:05:00|||||||||4
1655143510000|2022-06-13 18:05:10|1080|1079.4|1080.1|1079.5|1080.3|1079.7|1080|1079.4|13
1655143520000|2022-06-13 18:05:20|||||||||34
1655143530000|2022-06-13 18:05:30|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|2
1655143540000|2022-06-13 18:05:40|1080.3|1079.7|1080.3|1079.7|1080.6|1080|1080.3|1079.7|53
1655143550000|2022-06-13 18:05:50|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|11
1655143560000|2022-06-13 18:06:00|1080.7|1080.1|1080.8|1080.2|1080.8|1080.2|1080.6|1080|20
1655143570000|2022-06-13 18:06:10|||||||||29
1655143580000|2022-06-13 18:06:20|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|65
1655143590000|2022-06-13 18:06:30|1080.9|1080.3|1081.2|1080.6|1081.2|1080.6|1080.8|1080.2|9
1655143600000|2022-06-13 18:06:40|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.6|1081|32
1655143610000|2022-06-13 18:06:50|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|24
1655143620000|2022-06-13 18:07:00|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.6|1081|25
1655143640000|2022-06-13 18:07:20|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.6|1081|25
1655143650000|2022-06-13 18:07:30|1081.7|1081.1|1081.6|1081|1081.8|1081.2|1081.6|1081|32
1655143660000|2022-06-13 18:07:40|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.2|1080.6|43
1655143670000|2022-06-13 18:07:50|1081.4|1080.8|1081.1|1080.5|1081.4|1080.8|1081.1|1080.5|33
1655143680000|2022-06-13 18:08:00|1081|1080.4|1081.1|1080.5|1081.3|1080.7|1080.9|1080.3|53
1655143690000|2022-06-13 18:08:10|1081.2|1080.6|1081.1|1080.5|1081.2|1080.6|1081.1|1080.5|16
1655143700000|2022-06-13 18:08:20|||||||||37
1655143710000|2022-06-13 18:08:30|1081|1080.4|1081.1|1080.5|1081.1|1080.5|1081|1080.4|42
1655143720000|2022-06-13 18:08:40|1080.8|1080.2|1080.3|1079.7|1080.8|1080.2|1080.3|1079.6|21
1655143730000|2022-06-13 18:08:50|1080.2|1079.6|1080.2|1079.6|1080.3|1079.7|1079.9|1079.3|35
1655143740000|2022-06-13 18:09:00|||||||||29
1655143750000|2022-06-13 18:09:10|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|7
1655143760000|2022-06-13 18:09:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.5|1079.5|38
1655143770000|2022-06-13 18:09:30|1080.5|1079.9|1080.5|1079.5|1080.7|1080|1080.3|1079.5|1367
1655143780000|2022-06-13 18:09:40|1080.6|1079.9|1080.3|1079.7|1080.6|1080|1080.3|1079.7|18
1655143790000|2022-06-13 18:09:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|17
1655143800000|2022-06-13 18:10:00|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|19
1655143810000|2022-06-13 18:10:10|1080.5|1079.5|1080.1|1079.5|1080.5|1079.5|1080.1|1079.3|27
1655143820000|2022-06-13 18:10:20|1080.4|1079.8|1080.3|1079.7|1080.5|1079.9|1080.2|1079.3|31
1655143830000|2022-06-13 18:10:30|1080|1079.4|1080.5|1079.9|1080.5|1079.9|1080|1079.4|29
1655143840000|2022-06-13 18:10:40|1080.6|1080|1080.7|1080.1|1080.7|1080.1|1080.6|1080|435
1655143850000|2022-06-13 18:10:50|1080.8|1080.2|1080.2|1079.6|1080.8|1080.2|1080.2|1079.4|6
1655143860000|2022-06-13 18:11:00|1080.1|1079.5|1079.7|1079.1|1080.1|1079.5|1079.7|1078.8|60
1655143870000|2022-06-13 18:11:10|1079.8|1079.2|1079.9|1079.3|1080|1079.3|1079.8|1079|21
1655143880000|2022-06-13 18:11:20|1079.8|1079.2|1080.1|1079.5|1080.1|1079.5|1079.8|1079.2|43
1655143890000|2022-06-13 18:11:30|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|38
1655143900000|2022-06-13 18:11:40|1080.4|1079.8|1080.7|1080.1|1080.7|1080.1|1080.4|1079.8|55
1655143910000|2022-06-13 18:11:50|1080.8|1080.2|1080.9|1080.3|1081|1080.4|1080.8|1080.2|21
1655143920000|2022-06-13 18:12:00|1080.8|1080.2|1080.7|1080.1|1080.9|1080.3|1080.6|1079.8|60
1655143930000|2022-06-13 18:12:10|1080.9|1079.9|1081|1080.4|1081|1080.4|1080.6|1079.8|40
1655143940000|2022-06-13 18:12:20|1080.9|1080.3|1081.5|1080.9|1081.5|1080.9|1080.9|1080.3|21
1655143950000|2022-06-13 18:12:30|||||||||15
1655143960000|2022-06-13 18:12:40|1081.6|1081|1082|1081.4|1082|1081.4|1081.6|1081|1412
1655143970000|2022-06-13 18:12:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|21
1655143980000|2022-06-13 18:13:00|1082.4|1081.8|1082.1|1081.5|1082.4|1081.8|1082|1081.4|29
1655143990000|2022-06-13 18:13:10|1082|1081.4|1082.6|1082|1082.6|1082|1082|1081.4|51
1655144000000|2022-06-13 18:13:20|1082.9|1082.3|1083.4|1082.8|1083.5|1082.9|1082.9|1082.3|62
1655144010000|2022-06-13 18:13:30|1083.5|1082.9|1083.1|1082.5|1083.5|1082.9|1082.5|1081.8|48
1655144020000|2022-06-13 18:13:40|1083|1082.4|1083.9|1083.3|1083.9|1083.3|1083|1082.4|59
1655144030000|2022-06-13 18:13:50|1084.3|1083.7|1084.4|1083.8|1084.7|1084.1|1084.3|1083.7|76
1655144040000|2022-06-13 18:14:00|1083.9|1083.3|1082.9|1082.3|1083.9|1083.3|1081.1|1080.5|165
1655144050000|2022-06-13 18:14:10|1083.6|1082.6|1083|1082.4|1083.6|1082.9|1082.5|1081.6|136
1655144060000|2022-06-13 18:14:20|1083.1|1082.5|1083.4|1082.8|1083.4|1082.8|1083.1|1082.4|182
1655144070000|2022-06-13 18:14:30|1083.5|1082.9|1083|1082.4|1083.5|1082.9|1082.9|1082.3|216
1655144080000|2022-06-13 18:14:40|1083.1|1082.5|1083.4|1082.8|1083.4|1082.8|1083.1|1082.5|228
1655144090000|2022-06-13 18:14:50|1083.2|1082.6|1082.8|1082.2|1083.4|1082.8|1082.7|1082.1|1072
1655144100000|2022-06-13 18:15:00|1082.6|1082|1082.6|1082|1082.7|1082.1|1082.2|1081.6|118
1655144110000|2022-06-13 18:15:10|||||||||6
1655144120000|2022-06-13 18:15:20|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|784
1655144130000|2022-06-13 18:15:30|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.4|1081.8|126
1655144140000|2022-06-13 18:15:40|1082.7|1082.1|1082.8|1081.8|1082.9|1082.1|1082.6|1081.8|11
1655144150000|2022-06-13 18:15:50|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.5|1081.9|34
1655144160000|2022-06-13 18:16:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|75
1655144170000|2022-06-13 18:16:10|1082.7|1081.7|1082.4|1081.8|1082.7|1081.9|1081.8|1081.2|68
1655144180000|2022-06-13 18:16:20|1082.5|1081.9|1082.1|1081.5|1082.5|1081.9|1082.1|1081.3|53
1655144190000|2022-06-13 18:16:30|1082.2|1081.6|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|16
1655144200000|2022-06-13 18:16:40|1082.2|1081.2|1081.5|1080.9|1082.2|1081.4|1081.5|1080.9|164
1655144210000|2022-06-13 18:16:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|25
1655144220000|2022-06-13 18:17:00|1082.1|1081.5|1082.4|1081.4|1082.4|1081.5|1082|1081.2|11
1655144240000|2022-06-13 18:17:20|1082.5|1081.5|1081.8|1080.8|1082.5|1081.5|1081.5|1080.8|10
1655144250000|2022-06-13 18:17:30|1082|1080.5|1081.6|1080.6|1082|1080.9|1081.4|1080.5|27
1655144260000|2022-06-13 18:17:40|1081.5|1080.5|1081.2|1080.2|1081.5|1080.7|1081.2|1080.2|5
1655144270000|2022-06-13 18:17:50|1081|1080.4|1081|1080|1081.8|1080.6|1080.6|1079.6|46
1655144280000|2022-06-13 18:18:00|1081.5|1079.9|1080.1|1079.5|1081.5|1080|1080.1|1079.5|19
1655144290000|2022-06-13 18:18:10|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1079.9|1079.3|54
1655144300000|2022-06-13 18:18:20|1080|1079.4|1080.4|1079.4|1080.8|1079.5|1080|1079|43
1655144310000|2022-06-13 18:18:30|1080.2|1079.6|1080.1|1079.1|1080.2|1079.6|1080.1|1079.1|3
1655144320000|2022-06-13 18:18:40|||||||||2
1655144330000|2022-06-13 18:18:50|1079.8|1079.2|1080.6|1079.6|1080.6|1079.6|1079.3|1078.7|20
1655144340000|2022-06-13 18:19:00||1080||1080||1080||1080|0
1655144350000|2022-06-13 18:19:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1655144360000|2022-06-13 18:19:20|1080.6|1079.6|1080.6|1079.6|1080.6|1079.8|1080.3|1079.5|2
1655144370000|2022-06-13 18:19:30|1080.4|1079.8|1080.6|1079.6|1080.7|1080.1|1080.4|1079.5|1
1655144380000|2022-06-13 18:19:40|1081.4|1080.4|1081.8|1080.3|1082|1080.5|1081.4|1080.3|6
1655144390000|2022-06-13 18:19:50|1080.9|1079.9|1079.5|1078|1081.7|1080.2|1078|1076.5|124
1655164800000|2022-06-14 00:00:00|1083.6|1083|1085.1|1083.6|1085.1|1083.7|1083.4|1082.6|17
1655164810000|2022-06-14 00:00:10|1084.9|1083.4|1084.9|1083.4|1085|1083.8|1084.8|1083.3|72
1655164820000|2022-06-14 00:00:20|1084.4|1083.6|1084.2|1083.6|1084.9|1083.6|1084.2|1083.3|4
1655164830000|2022-06-14 00:00:30|1084.4|1083.8|1084.9|1083.4|1084.9|1083.8|1084.4|1083.4|7
1655164840000|2022-06-14 00:00:40|1084.8|1083.8|1085.2|1083.7|1085.2|1083.9|1084.8|1083.5|0
1655164850000|2022-06-14 00:00:50|1084.8|1083.8|1084.9|1083.4|1084.9|1083.8|1084.6|1083.4|0
1655164860000|2022-06-14 00:01:00|1085|1083.5|1085.2|1083.7|1085.2|1083.7|1084.5|1083.3|26
1655164870000|2022-06-14 00:01:10|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.7|1
1655164880000|2022-06-14 00:01:20|1084.8|1083.8|1085.2|1083.7|1085.2|1084.1|1084.5|1083.7|21
1655164890000|2022-06-14 00:01:30|||||||||1
1655164900000|2022-06-14 00:01:40|1085.1|1083.6|1084.5|1083.5|1085.1|1083.6|1084.4|1083.3|22
1655164910000|2022-06-14 00:01:50|1084.4|1083.8|1085.2|1083.7|1085.2|1083.8|1084.4|1083.6|2
1655164920000|2022-06-14 00:02:00|1085|1084|1085|1084|1085|1084|1085|1084|0
1655164930000|2022-06-14 00:02:10|1084.9|1084.3|1085.2|1084.2|1085.2|1084.3|1084.9|1084.2|4
1655164940000|2022-06-14 00:02:20|1085|1084.4|1085.2|1084.2|1085.2|1084.5|1085|1084.2|4
1655164950000|2022-06-14 00:02:30|||||||||11
1655164970000|2022-06-14 00:02:50|1085|1084.4|1084.7|1084.1|1085|1084.4|1084.6|1083.3|1
1655164980000|2022-06-14 00:03:00|1084|1083.4|1084.7|1083.7|1084.7|1083.7|1083.9|1083|6
1655164990000|2022-06-14 00:03:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1655165000000|2022-06-14 00:03:20|1084.4|1083.3|1084.8|1083.3|1084.8|1083.3|1084.4|1083.3|4
1655165010000|2022-06-14 00:03:30|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|1
1655165020000|2022-06-14 00:03:40|1084.3|1083.3|1084.4|1083.4|1084.4|1083.4|1084.3|1083.3|1
1655165030000|2022-06-14 00:03:50|1084.3|1083.3|1084.3|1083.3|1084.5|1083.3|1084.3|1083|2
1655165040000|2022-06-14 00:04:00|1084.5|1083|1084.1|1083.1|1084.5|1083.1|1084.1|1083|1
1655165050000|2022-06-14 00:04:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1
1655165060000|2022-06-14 00:04:20|1083.6|1083|1083|1082|1083.6|1083|1083|1082|3
1655165070000|2022-06-14 00:04:30|||||||||4
1655165080000|2022-06-14 00:04:40|||||||||1
1655165090000|2022-06-14 00:04:50|1082.8|1082.2|1082|1080.5|1083|1082.2|1082|1080.5|5
1655165100000|2022-06-14 00:05:00|1081.9|1080.4|1081|1080|1081.9|1080.5|1081|1080|1
1655165110000|2022-06-14 00:05:10|1080.7|1080.1|1080.9|1079.9|1080.9|1080.1|1080.7|1079.7|9
1655165120000|2022-06-14 00:05:20|1080.8|1080.2|1082.1|1080.6|1082.1|1080.6|1080.8|1079.7|3
1655165130000|2022-06-14 00:05:30|1082|1080.5|1081.8|1080.3|1082|1080.5|1081.8|1080.3|1
1655165140000|2022-06-14 00:05:40|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1655165150000|2022-06-14 00:05:50|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1
1655165160000|2022-06-14 00:06:00|1082|1080.5|1081.7|1081.1|1082|1081.1|1081.4|1080.4|0
1655165170000|2022-06-14 00:06:10|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1655165180000|2022-06-14 00:06:20|1081.4|1080.8|1081.7|1081.1|1081.7|1081.1|1081.4|1080.5|1
1655165190000|2022-06-14 00:06:30|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1655165200000|2022-06-14 00:06:40|1081.8|1080.3|1081.5|1080.5|1081.8|1080.5|1081.5|1080.3|0
1655165210000|2022-06-14 00:06:50|1081.6|1080.6|1081.8|1080.3|1081.8|1080.6|1081.5|1080.3|2
1655165220000|2022-06-14 00:07:00|1081.7|1080.2|1081.3|1080.3|1081.8|1080.4|1081.3|1080.2|1
1655165230000|2022-06-14 00:07:10|1081.4|1080.4|1081.1|1080.5|1081.4|1080.5|1081.1|1080.3|0
1655165240000|2022-06-14 00:07:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|0
1655165250000|2022-06-14 00:07:30|||||||||1
1655165260000|2022-06-14 00:07:40|1081.2|1080.6|1081|1080.4|1081.2|1080.6|1081|1080.4|0
1655165270000|2022-06-14 00:07:50||1080||1080||1080||1080|2
1655165280000|2022-06-14 00:08:00|1081.1|1080.5|1081.3|1080.3|1081.5|1080.5|1081.1|1079.9|16
1655165290000|2022-06-14 00:08:10|1081|1080.4|1081|1080.4|1081.3|1080.4|1081|1080.3|1
1655165300000|2022-06-14 00:08:20|1081.2|1079.7|1080.8|1079.8|1081.3|1079.8|1080.8|1079.7|11
1655165310000|2022-06-14 00:08:30|1080.7|1079.7|1080.4|1079.4|1080.7|1079.9|1079.9|1079.3|16
1655165320000|2022-06-14 00:08:40|1080.3|1079.3|1079.8|1078.8|1080.4|1079.5|1079.8|1078.8|3
1655165330000|2022-06-14 00:08:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1
1655165340000|2022-06-14 00:09:00|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|2
1655165360000|2022-06-14 00:09:20|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|5
1655165370000|2022-06-14 00:09:30|1079.7|1079.1|1080.3|1079.3|1080.5|1079.6|1079.7|1079|5
1655165380000|2022-06-14 00:09:40|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655165390000|2022-06-14 00:09:50|1080|1079.4|1081|1079.5|1081|1079.5|1079.9|1079.3|2
1655165400000|2022-06-14 00:10:00|1081.2|1079.7|1081|1080|1081.3|1080|1081|1079.7|0
1655165410000|2022-06-14 00:10:10|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|3
1655165420000|2022-06-14 00:10:20||1080||1080||1080||1080|0
1655165450000|2022-06-14 00:10:50|1081.1|1080.5|1081.1|1080.5|1081.5|1080.5|1081|1080|1
1655165460000|2022-06-14 00:11:00|||||||||1
1655165470000|2022-06-14 00:11:10|1081|1080.4|1080.6|1079.6|1081|1080.4|1080.6|1079.5|1
1655165480000|2022-06-14 00:11:20|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1655165500000|2022-06-14 00:11:40|1080.9|1080.1|1080.7|1080.1|1080.9|1080.1|1080.7|1079.9|1
1655165510000|2022-06-14 00:11:50|1080.9|1079.9|1081.5|1080|1081.5|1080|1080.9|1079.9|0
1655165520000|2022-06-14 00:12:00|1081||1081||1081||1081||0
1655165530000|2022-06-14 00:12:10|1080.9|1080.3|1080.7|1080.1|1081|1080.4|1080.7|1080.1|1
1655165540000|2022-06-14 00:12:20|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1655165550000|2022-06-14 00:12:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1
1655165560000|2022-06-14 00:12:40|1080.3|1079.3|1080|1079.4|1080.3|1079.4|1080|1079.2|0
1655165580000|2022-06-14 00:13:00|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1655165590000|2022-06-14 00:13:10|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1655165600000|2022-06-14 00:13:20|1079.9|1079.3|1079.6|1079|1079.9|1079.3|1079.6|1079|3
1655165620000|2022-06-14 00:13:40|1079.9|1078.4|1079.5|1078.5|1079.9|1078.9|1079.5|1078.4|0
1655165630000|2022-06-14 00:13:50|||||||||1
1655165640000|2022-06-14 00:14:00|1079.4|1078.8|1079.5|1078.5|1079.6|1078.8|1079.4|1078.5|0
1655165650000|2022-06-14 00:14:10|1079.8|1078.3|1079.5|1078.5|1079.8|1078.5|1079.5|1078.3|0
1655165660000|2022-06-14 00:14:20|1079.8|1078.3|1079.5|1078.5|1079.8|1078.5|1079.5|1078.3|0
1655165670000|2022-06-14 00:14:30|1079.8|1078.3|1079.5|1078.5|1079.8|1078.5|1079.5|1078.3|0
1655165680000|2022-06-14 00:14:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1655165690000|2022-06-14 00:14:50|1079.5|1078.5|1079.8|1078.3|1079.8|1078.5|1079.5|1078.3|0
1655165700000|2022-06-14 00:15:00|1079.4|1078.8|1079.6|1078.6|1080|1078.8|1079.4|1078.3|4
1655165710000|2022-06-14 00:15:10|1079.5|1078.5|1079.8|1078.3|1079.8|1078.5|1079.5|1078.3|0
1655165720000|2022-06-14 00:15:20|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1
1655165730000|2022-06-14 00:15:30|1079.4|1078.4|1079.7|1078.2|1079.7|1078.4|1079.4|1078.2|3
1655165750000|2022-06-14 00:15:50|1079.6|1078.6|1079.5|1078.5|1079.6|1078.6|1079.5|1078.5|1
1655165780000|2022-06-14 00:16:20|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|0
1655165790000|2022-06-14 00:16:30|1079.1|1078.5|1079.4|1078.4|1079.4|1078.5|1079.1|1078.4|2
1655165810000|2022-06-14 00:16:50|1079.2|1078.6|1079.3|1078.7|1079.3|1078.7|1079.2|1078.6|1
1655165820000|2022-06-14 00:17:00|1079.2|1078.6|1079.7|1078.2|1079.7|1078.6|1079.2|1078.2|0
1655165840000|2022-06-14 00:17:20|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1655165850000|2022-06-14 00:17:30|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1655165880000|2022-06-14 00:18:00|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1655165900000|2022-06-14 00:18:20|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1655165910000|2022-06-14 00:18:30|1079.4|1078.4|1079.5|1078.5|1079.5|1078.5|1079.4|1078.4|0
1655165920000|2022-06-14 00:18:40|1079.4|1078.4|1079.5|1078.5|1079.5|1078.5|1079.4|1078.4|0
1655165930000|2022-06-14 00:18:50|1079.7|1078.2|1079.5|1078.5|1079.7|1078.5|1079.4|1078.2|0
1655165940000|2022-06-14 00:19:00|1079.4|1078.4|1079.4|1078.4|1079.7|1078.4|1079.4|1078.2|0
1655165960000|2022-06-14 00:19:20|1079.7|1078.2|1079.4|1078.4|1079.7|1078.4|1079.4|1078.2|0
1655165980000|2022-06-14 00:19:40|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1655165990000|2022-06-14 00:19:50|||||||||1
1655166000000|2022-06-14 00:20:00|1078.8|1077.8|1078.5|1077.5|1078.8|1077.8|1078.5|1077.5|5
1655166010000|2022-06-14 00:20:10|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|0
1655166030000|2022-06-14 00:20:30|1078.8|1077.8|1079|1078|1079|1078|1078.6|1077.8|1
1655166050000|2022-06-14 00:20:50|1078.9|1077.9|1079|1078|1079.2|1078|1078.9|1077.6|0
1655166060000|2022-06-14 00:21:00|1078.9|1077.9|1078.9|1077.9|1079|1078|1078.9|1077.9|0
1655166070000|2022-06-14 00:21:10|1079|1078|1078.9|1077.9|1079|1078|1078.9|1077.9|0
1655166080000|2022-06-14 00:21:20|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|3
1655166090000|2022-06-14 00:21:30|1079.4|1077.9|1079.2|1078.2|1079.4|1078.2|1079.2|1077.9|0
1655166100000|2022-06-14 00:21:40|1079.1|1078.5|1079.2|1077.7|1079.4|1078.5|1079.1|1077.7|0
1655166120000|2022-06-14 00:22:00|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1655166130000|2022-06-14 00:22:10|1079|1078|1079|1078.4|1079|1078.4|1078.9|1078|0
1655166160000|2022-06-14 00:22:40|1079.9|1078.9|1079.5|1078.5|1079.9|1079|1079.3|1078.4|3
1655166170000|2022-06-14 00:22:50||1078.9||1078.9||1078.9||1078.9|0
1655166180000|2022-06-14 00:23:00|1079.6|1079|1079.6|1078.6|1079.6|1079|1079.2|1078.5|1
1655166190000|2022-06-14 00:23:10|1079.5|1078.5|1079.3|1078.7|1079.5|1078.7|1079.3|1078.5|0
1655166200000|2022-06-14 00:23:20|1079.1|1078.5|1079.1|1078.1|1079.1|1078.5|1078.9|1077.9|1
1655166210000|2022-06-14 00:23:30|1079.2|1078.2|1078.9|1077.9|1079.3|1078.2|1078.9|1077.8|1
1655166220000|2022-06-14 00:23:40|1079|1078|1079|1078|1079|1078|1079|1078|0
1655166290000|2022-06-14 00:24:50|1079.5|1078.4|1079.8|1078.3|1079.8|1078.5|1079.4|1078.3|3
1655166300000|2022-06-14 00:25:00|1079.2|1078.6|1079.8|1078.3|1079.8|1078.6|1079.2|1078.2|0
1655166330000|2022-06-14 00:25:30|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1655166340000|2022-06-14 00:25:40|1079.3|1078.7|1079.4|1078.4|1079.5|1078.7|1079.3|1078.4|0
1655166350000|2022-06-14 00:25:50|1079.2|1078.6|1079.4|1078.4|1079.4|1078.6|1079.2|1078.4|0
1655166360000|2022-06-14 00:26:00|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1655166410000|2022-06-14 00:26:50|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1
1655166420000|2022-06-14 00:27:00|1079.7|1079.1|1079.9|1078.9|1079.9|1079.1|1079.7|1078.9|0
1655166430000|2022-06-14 00:27:10|1080.2|1078.7|1079.7|1079.1|1080.2|1079.1|1079.7|1078.7|0
1655166440000|2022-06-14 00:27:20|1079.9|1078.9|1079.7|1079.1|1079.9|1079.1|1079.7|1078.9|0
1655166450000|2022-06-14 00:27:30|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|0
1655166460000|2022-06-14 00:27:40|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1655166470000|2022-06-14 00:27:50|1080|1079|1079.9|1079.3|1080|1079.3|1079.9|1079|0
1655166480000|2022-06-14 00:28:00|1080|1079.4|1080|1079|1080.1|1079.5|1080|1079|0
1655166500000|2022-06-14 00:28:20|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|0
1655166570000|2022-06-14 00:29:30|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|1
1655166630000|2022-06-14 00:30:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1655166640000|2022-06-14 00:30:40|1080|1079.4|1080.4|1079.4|1080.5|1079.5|1080|1079.4|1
1655166650000|2022-06-14 00:30:50|1080.7|1079.2|1080.4|1079.4|1080.7|1079.4|1080.4|1079.2|0
1655166660000|2022-06-14 00:31:00|1080.7|1079.2|1080.4|1079.4|1080.7|1079.4|1080.4|1079.2|0
1655166670000|2022-06-14 00:31:10|1080.2|1079.6|1080.5|1079.9|1080.6|1080|1080.2|1079.6|2
1655166680000|2022-06-14 00:31:20|1080.7|1079.7|1080.7|1079.7|1080.7|1079.9|1080.5|1079.7|0
1655166690000|2022-06-14 00:31:30|1080.5|1079.9|1080.9|1079.9|1080.9|1080.1|1080.5|1079.7|3
1655166700000|2022-06-14 00:31:40|1080.8|1079.8|1080.8|1080.2|1080.8|1080.2|1080.8|1079.8|0
1655166710000|2022-06-14 00:31:50|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|2
1655166750000|2022-06-14 00:32:30|1080.8|1079.9|1080.9|1079.9|1080.9|1080.2|1080.8|1079.9|0
1655166760000|2022-06-14 00:32:40|1081|1080|1080.9|1079.9|1081|1080|1080.9|1079.9|0
1655166770000|2022-06-14 00:32:50|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|0
1655166780000|2022-06-14 00:33:00|1080.9|1079.9|1080.9|1080.3|1080.9|1080.3|1080.7|1079.9|0
1655166790000|2022-06-14 00:33:10|1080.7|1080.1|1080.5|1079.9|1080.7|1080.1|1080.5|1079.7|1
1655166800000|2022-06-14 00:33:20|1080.4|1079.8|1080.7|1079.2|1080.7|1079.8|1080.4|1079.1|0
1655166810000|2022-06-14 00:33:30|1080.4|1079.4|1080.5|1079.5|1080.5|1079.8|1080.4|1079.4|0
1655166820000|2022-06-14 00:33:40|1080.4|1079.8|1080.6|1080|1080.8|1080|1080.4|1079.8|2
1655166830000|2022-06-14 00:33:50|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1655166840000|2022-06-14 00:34:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655166850000|2022-06-14 00:34:10|1080.6|1080|1080.8|1079.8|1080.8|1080|1080.6|1079.7|0
1655166860000|2022-06-14 00:34:20|1080.7|1079.7|1080.8|1079.8|1080.8|1079.8|1080.7|1079.7|0
1655166870000|2022-06-14 00:34:30|1080.7|1079.7|1080.8|1079.8|1080.8|1079.8|1080.7|1079.7|0
1655166880000|2022-06-14 00:34:40|1080.7|1079.7|1080.8|1079.8|1080.8|1080|1080.6|1079.7|0
1655166890000|2022-06-14 00:34:50|1080.7|1079.7|1080.7|1079.7|1080.8|1079.8|1080.7|1079.7|0
1655166910000|2022-06-14 00:35:10|1080.5|1079.9|1080.7|1079.7|1080.8|1079.9|1080.5|1079.7|0
1655166950000|2022-06-14 00:35:50|1080.8|1079.8|1080.7|1079.7|1080.8|1079.8|1080.7|1079.7|0
1655166970000|2022-06-14 00:36:10|||||||||1
1655167000000|2022-06-14 00:36:40|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1655167010000|2022-06-14 00:36:50|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655167020000|2022-06-14 00:37:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1655167050000|2022-06-14 00:37:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|20
1655167060000|2022-06-14 00:37:40||1079.6||1079.6||1079.6||1079.6|1
1655167070000|2022-06-14 00:37:50|1080.9|1079.4|1080.9|1079.4|1080.9|1079.6|1080.6|1079.4|0
1655167080000|2022-06-14 00:38:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655167090000|2022-06-14 00:38:10|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1655167110000|2022-06-14 00:38:30|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655167140000|2022-06-14 00:39:00|1081.4|1080.4|1081.3|1080.3|1081.6|1080.4|1081.3|1080.1|1
1655167150000|2022-06-14 00:39:10|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1655167160000|2022-06-14 00:39:20|1081.7|1080.2|1081.7|1080.2|1081.7|1080.5|1081.4|1080.2|0
1655167170000|2022-06-14 00:39:30|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1655167180000|2022-06-14 00:39:40|1081.5|1080.5|1081.7|1080.7|1081.7|1080.9|1081.5|1080.5|0
1655167190000|2022-06-14 00:39:50|1081.6|1081|1081.8|1080.3|1081.9|1081|1081.6|1080.3|1
1655167200000|2022-06-14 00:40:00|1081.5|1080.5|1081.5|1080.5|1081.8|1080.9|1081.4|1080.3|1
1655167210000|2022-06-14 00:40:10|1081.8|1080.3|1081.8|1080.3|1081.8|1080.5|1081.5|1080.3|0
1655167220000|2022-06-14 00:40:20|1081.5|1080.5|1081.8|1080.3|1081.8|1080.5|1081.5|1080.3|0
1655167230000|2022-06-14 00:40:30|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1655167250000|2022-06-14 00:40:50|1081.8|1080.3|1081.5|1080.5|1081.8|1080.5|1081.5|1080.3|0
1655167260000|2022-06-14 00:41:00|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1655167280000|2022-06-14 00:41:20|1081.5|1080.5|1081.8|1080.3|1081.8|1080.5|1081.5|1080.3|0
1655167300000|2022-06-14 00:41:40|1081.3|1080.7|1081.1|1080.5|1081.3|1080.7|1081.1|1080.5|0
1655167310000|2022-06-14 00:41:50|1081|1080.4|1081.1|1079.6|1081.1|1080.4|1080.9|1079.6|2
1655167320000|2022-06-14 00:42:00|1080.8|1079.8|1081.1|1079.6|1081.1|1079.8|1080.7|1079.6|0
1655167350000|2022-06-14 00:42:30|1080.8|1079.8|1080.7|1079.7|1080.8|1079.8|1080.7|1079.7|0
1655167380000|2022-06-14 00:43:00|1080.9|1079.4|1080.9|1079.4|1080.9|1079.7|1080.7|1079.4|2
1655167390000|2022-06-14 00:43:10|1080.7|1079.7|1080.9|1079.4|1080.9|1079.9|1080.5|1079.4|0
1655167420000|2022-06-14 00:43:40|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655167430000|2022-06-14 00:43:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1655167450000|2022-06-14 00:44:10||1079.6||1079.6||1079.6||1079.6|1
1655167460000|2022-06-14 00:44:20|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655167470000|2022-06-14 00:44:30|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1655167480000|2022-06-14 00:44:40|1080.6|1079.6|1080.6|1079.6|1080.9|1079.6|1080.6|1079.4|0
1655167490000|2022-06-14 00:44:50|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1655167530000|2022-06-14 00:45:30|1080.6|1079.6|1080.6|1079.6|1080.9|1079.6|1080.6|1079.4|0
1655167540000|2022-06-14 00:45:40|1080.9|1079.4|1080.9|1079.4|1080.9|1079.6|1080.6|1079.4|0
1655167560000|2022-06-14 00:46:00|1080.6|1079.6|1080.9|1079.4|1080.9|1079.6|1080.6|1079.4|0
1655167590000|2022-06-14 00:46:30|1080.7|1079.7|1081|1079.5|1081|1079.7|1080.7|1079.4|0
1655167600000|2022-06-14 00:46:40|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1655167610000|2022-06-14 00:46:50|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1655167620000|2022-06-14 00:47:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1655167630000|2022-06-14 00:47:10|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1655167690000|2022-06-14 00:48:10|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1655167740000|2022-06-14 00:49:00|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.4|1079.5|0
1655167750000|2022-06-14 00:49:10|1080.4|1079.8|1080.6|1079.6|1080.6|1079.8|1080.4|1079.6|0
1655167790000|2022-06-14 00:49:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1655167800000|2022-06-14 00:50:00|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1655167810000|2022-06-14 00:50:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1655167840000|2022-06-14 00:50:40|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1655167900000|2022-06-14 00:51:40|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1655167910000|2022-06-14 00:51:50|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1655167940000|2022-06-14 00:52:20|1080.3|1079.7|1080.6|1079.6|1080.6|1079.7|1080.3|1079.6|1
1655167980000|2022-06-14 00:53:00|1080.4|1079.8|1080.6|1079.6|1080.6|1079.9|1080.4|1079.6|0
1655167990000|2022-06-14 00:53:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1655168000000|2022-06-14 00:53:20|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1655168020000|2022-06-14 00:53:40|1080.4|1079.8|1080.6|1079.6|1080.6|1079.8|1080.4|1079.6|0
1655168050000|2022-06-14 00:54:10|||||||||1
1655168080000|2022-06-14 00:54:40|1080.4|1079.8|1080.6|1079.6|1080.6|1079.8|1080.4|1079.6|0
1655168100000|2022-06-14 00:55:00|1080.4|1079.8|1080.6|1079.6|1080.6|1079.8|1080.4|1079.6|0
1655168120000|2022-06-14 00:55:20|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1
1655168150000|2022-06-14 00:55:50|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1655168160000|2022-06-14 00:56:00|1081.2|1079.9|1081.2|1080.2|1081.3|1080.3|1081.1|1079.9|6
1655168180000|2022-06-14 00:56:20|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1655168190000|2022-06-14 00:56:30|1081.5|1080.8|1081.5|1080.9|1081.5|1080.9|1081.5|1080.8|0
1655168210000|2022-06-14 00:56:50|1081.6|1080.6|1081.3|1080.3|1081.6|1080.6|1081.3|1080.3|1
1655168220000|2022-06-14 00:57:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1655168230000|2022-06-14 00:57:10|1081.3|1080.3|1081|1080.4|1081.3|1080.4|1080.9|1080.2|0
1655168240000|2022-06-14 00:57:20|1081.1|1080.1|1081.4|1080.4|1081.4|1080.4|1081.1|1080.1|0
1655168270000|2022-06-14 00:57:50|1081.7|1080.2|1081.3|1080.3|1081.7|1080.3|1081.3|1080.2|0
1655168280000|2022-06-14 00:58:00|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1655168300000|2022-06-14 00:58:20|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|0
1655168310000|2022-06-14 00:58:30|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1655168330000|2022-06-14 00:58:50|1081|1080.4|1080.7|1079.7|1081|1080.4|1080.7|1079.4|4
1655168340000|2022-06-14 00:59:00|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1655168350000|2022-06-14 00:59:10|1080.8|1079.3|1080.7|1079.7|1080.9|1079.7|1080.7|1079.3|0
1655168400000|2022-06-14 01:00:00|1080.5|1079.9|1080.2|1079.6|1080.6|1079.9|1080.2|1079.5|2
1655168410000|2022-06-14 01:00:10|1080.5|1079.5|1080.4|1079.8|1080.5|1079.8|1080.3|1079.5|2
1655168420000|2022-06-14 01:00:20|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|0
1655168430000|2022-06-14 01:00:30|1080.7||1080.7||1080.7||1080.7||0
1655168440000|2022-06-14 01:00:40|1081|1080|1081.2|1080.2|1081.3|1080.3|1081|1080|0
1655168460000|2022-06-14 01:01:00|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1655168470000|2022-06-14 01:01:10|1081.3|1080.3|1081.6|1080.6|1081.6|1080.6|1081.3|1080.3|15
1655168480000|2022-06-14 01:01:20|1081.8|1080.3|1081.9|1080.4|1081.9|1080.4|1081.8|1080.3|0
1655168490000|2022-06-14 01:01:30|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1655168500000|2022-06-14 01:01:40|1081.9|1080.4|1081.8|1080.8|1082.1|1080.8|1081.8|1080.4|0
1655168510000|2022-06-14 01:01:50|1082.1|1080.6|1082.1|1080.6|1082.1|1080.8|1081.8|1080.6|1
1655168520000|2022-06-14 01:02:00|1081.8|1080.8|1081.8|1080.8|1082.1|1080.8|1081.7|1080.6|0
1655168560000|2022-06-14 01:02:40|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|0
1655168570000|2022-06-14 01:02:50|1081.8|1080.8|1082.1|1080.6|1082.1|1080.8|1081.8|1080.6|0
1655168590000|2022-06-14 01:03:10|1081.8|1080.8|1082.1|1080.6|1082.1|1080.8|1081.8|1080.6|0
1655168600000|2022-06-14 01:03:20|1081.8|1080.8|1082.1|1080.6|1082.1|1080.8|1081.8|1080.6|0
1655168650000|2022-06-14 01:04:10|1082|1081|1082|1081|1082|1081|1082|1081|0
1655168670000|2022-06-14 01:04:30|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1
1655168680000|2022-06-14 01:04:40|1082.1|1080.6|1082.1|1080.6|1082.1|1080.8|1081.8|1080.6|0
1655168690000|2022-06-14 01:04:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|3
1655168700000|2022-06-14 01:05:00|1082.1|1081.1|1081.9|1081.3|1082.1|1081.3|1081.9|1081|1
1655168710000|2022-06-14 01:05:10|1082.1|1081.1|1082|1081|1082.1|1081.1|1081.7|1081|0
1655168720000|2022-06-14 01:05:20|1081.6|1080.7|1081.7|1080.7|1081.7|1080.7|1081.6|1080.7|0
1655168740000|2022-06-14 01:05:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|100
1655168750000|2022-06-14 01:05:50|1081.8|1080.8|1081.5|1080.9|1081.8|1080.9|1081.5|1080.7|200
1655168760000|2022-06-14 01:06:00|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|0
1655168810000|2022-06-14 01:06:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1655168820000|2022-06-14 01:07:00|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|0
1655168830000|2022-06-14 01:07:10|1081.5|1080.9|1081.7|1080.7|1081.7|1080.9|1081.5|1080.7|0
1655168860000|2022-06-14 01:07:40|1081.3|1079.8|1081|1080|1081.3|1080.1|1081|1079.8|4
1655168870000|2022-06-14 01:07:50|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|0
1655168880000|2022-06-14 01:08:00|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|3
1655168900000|2022-06-14 01:08:20|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1
1655168910000|2022-06-14 01:08:30|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1655168980000|2022-06-14 01:09:40|1080.5||1080.5||1080.5||1080.5||1
1655168990000|2022-06-14 01:09:50|1080.3|1079.7|1080.4|1079.8|1080.6|1079.8|1080.3|1079.5|0
1655169000000|2022-06-14 01:10:00|1080.3|1079.7|1080.5|1079.5|1080.6|1079.7|1080.3|1079.5|0
1655169010000|2022-06-14 01:10:10|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.4|1079.5|1
1655169020000|2022-06-14 01:10:20|1080.2|1079.6|1080.5|1079.5|1080.5|1079.6|1080.2|1079.5|0
1655169040000|2022-06-14 01:10:40|1080.3|1079.7|1080.5|1079.5|1080.5|1079.8|1080.3|1079.5|0
1655169050000|2022-06-14 01:10:50|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1655169060000|2022-06-14 01:11:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1655169070000|2022-06-14 01:11:10|1079.3|1078.7|1078.9|1078.3|1079.3|1078.7|1078.9|1078.3|3
1655169120000|2022-06-14 01:12:00|1078.5|1077.9|1078.1|1077.1|1078.5|1077.9|1078.1|1076.9|6
1655169130000|2022-06-14 01:12:10|1078.2|1077.2|1078.1|1077.1|1078.2|1077.4|1077.9|1077.1|4
1655169140000|2022-06-14 01:12:20|1077.9|1077.3|1078.2|1076.7|1078.3|1077.3|1077.9|1076.7|4
1655169160000|2022-06-14 01:12:40|1078.3|1076.8|1078.3|1076.8|1078.3|1077.1|1078.1|1076.8|0
1655169170000|2022-06-14 01:12:50|||||||||77
1655169180000|2022-06-14 01:13:00|1078|1077|1077.7|1076.7|1078|1077|1077.7|1076.7|0
1655169190000|2022-06-14 01:13:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1
1655169220000|2022-06-14 01:13:40|1077.7|1076.2|1077.3|1076.7|1077.7|1076.8|1077.3|1076.2|0
1655169230000|2022-06-14 01:13:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1655169250000|2022-06-14 01:14:10|1077.2|1076.2|1077|1076.4|1077.5|1076.6|1077|1076|6
1655169260000|2022-06-14 01:14:20|1077.2|1076.2|1077.1|1076.5|1077.2|1076.5|1077.1|1076.2|0
1655169270000|2022-06-14 01:14:30|1077.5||1077.5||1077.5||1077.5||2
1655169280000|2022-06-14 01:14:40|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1655169290000|2022-06-14 01:14:50|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1655169300000|2022-06-14 01:15:00|1077.6|1076.1|1077.5|1076.5|1077.7|1076.5|1077.4|1076.1|0
1655169360000|2022-06-14 01:16:00|1077.7|1076.2|1077.6|1076.1|1077.7|1076.2|1077.6|1076.1|0
1655169370000|2022-06-14 01:16:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1655169380000|2022-06-14 01:16:20|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1655169440000|2022-06-14 01:17:20|1077.4|1076.4|1077.4|1076.4|1077.7|1076.5|1077.4|1076.2|0
1655169450000|2022-06-14 01:17:30|1077.5|1076.5|1077.4|1076.8|1077.7|1076.8|1077.4|1076.1|0
1655169530000|2022-06-14 01:18:50|1077.6|1076.6|1077.3|1076.7|1077.6|1076.7|1077.3|1076.6|1
1655169540000|2022-06-14 01:19:00|1077.1|1076.3|1077.3|1076.3|1077.4|1076.6|1077.1|1076.3|0
1655169550000|2022-06-14 01:19:10|1077.1|1076.5|1077.4|1076.4|1077.4|1076.6|1077.1|1076.4|0
1655169560000|2022-06-14 01:19:20|1077.2|1076.6|1077.5|1076.5|1077.5|1076.6|1077.2|1076.4|0
1655169580000|2022-06-14 01:19:40|1077.7|1076.2|1077.5|1076.5|1077.7|1076.5|1077.5|1076.2|0
1655169590000|2022-06-14 01:19:50|1077.7|1076.2|1077.5|1076.5|1077.7|1076.5|1077.4|1076.2|1
1655169600000|2022-06-14 01:20:00|1077.4|1076.4|1077.5|1076.5|1077.6|1076.6|1077.2|1076.1|1
1655169610000|2022-06-14 01:20:10||1076.9||1076.9||1076.9||1076.9|5
1655169620000|2022-06-14 01:20:20|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|1
1655169660000|2022-06-14 01:21:00|||||||||1
1655169670000|2022-06-14 01:21:10|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1
1655169710000|2022-06-14 01:21:50|1077.4|1076.8|1077.6|1076.6|1077.6|1076.8|1077.4|1076.6|1
1655169720000|2022-06-14 01:22:00|1077.3|1076.7|1077.6|1076.6|1077.6|1076.7|1077.3|1076.6|0
1655169730000|2022-06-14 01:22:10|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|0
1655169740000|2022-06-14 01:22:20|1077.4|1076.8|1077.4|1076.8|1077.6|1076.8|1077.4|1076.6|0
1655169750000|2022-06-14 01:22:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1655169760000|2022-06-14 01:22:40|1078.2|1077.2|1078.6|1077.6|1078.7|1077.7|1078|1077.2|1
1655169770000|2022-06-14 01:22:50|1078.4|1077.4|1078.6|1077.6|1078.6|1077.7|1078.3|1077.4|0
1655169780000|2022-06-14 01:23:00|1078.5|1077.5|1078.5|1077.5|1078.6|1077.6|1078.2|1077.4|1
1655169790000|2022-06-14 01:23:10|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|0
1655169800000|2022-06-14 01:23:20|1078.5|1077.5|1078.4|1077.4|1078.5|1077.5|1078.4|1077.4|0
1655169810000|2022-06-14 01:23:30|1078.7|1077.2|1078.5|1077.5|1078.7|1077.5|1078.5|1077.2|0
1655169830000|2022-06-14 01:23:50|1078.3|1077.3|1078.2|1077.6|1078.3|1077.6|1078.2|1077.3|0
1655169840000|2022-06-14 01:24:00|1078.4|1077.4|1078.4|1077.4|1078.7|1077.4|1078.3|1077.2|1
1655169870000|2022-06-14 01:24:30|1078.7|1077.2|1078.4|1077.4|1078.7|1077.4|1078.4|1077.2|1
1655169880000|2022-06-14 01:24:40|1078.7|1077.2|1078.1|1077.5|1078.7|1077.5|1078.1|1077.2|0
1655169890000|2022-06-14 01:24:50|1078.3|1077.3|1078.1|1077.5|1078.3|1077.5|1078.1|1077.3|0
1655169900000|2022-06-14 01:25:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1
1655169910000|2022-06-14 01:25:10|1078.1|1077.1|1078.1|1077.5|1078.3|1077.5|1078.1|1077.1|0
1655169920000|2022-06-14 01:25:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1
1655169950000|2022-06-14 01:25:50|1078.6|1078|1078.7|1078.1|1079.1|1078.1|1078.6|1078|2
1655169960000|2022-06-14 01:26:00|1079.1|1077.8|1079.1|1078.1|1079.3|1078.1|1079.1|1077.8|1
1655170000000|2022-06-14 01:26:40|1078.7|1077.6|1079|1077.5|1079|1077.7|1078.7|1077.5|4
1655170010000|2022-06-14 01:26:50|1078.7|1077.7|1079|1077.5|1079|1077.7|1078.7|1077.5|0
1655170030000|2022-06-14 01:27:10|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1655170040000|2022-06-14 01:27:20|1079.1|1077.6|1079.1|1078.1|1079.1|1078.1|1078.9|1077.6|0
1655170080000|2022-06-14 01:28:00|1078.9|1078.3|1079.1|1078.1|1079.1|1078.3|1078.9|1078|0
1655170090000|2022-06-14 01:28:10|1079.2|1078.2|1079.5|1078.5|1079.6|1078.5|1079.2|1078.1|0
1655170100000|2022-06-14 01:28:20|1079.2|1078.6|1079.5|1078.5|1079.5|1078.6|1079.2|1078.5|0
1655170130000|2022-06-14 01:28:50|1079.4|1078.8|1079.1|1078.1|1079.4|1078.8|1079.1|1078.1|1
1655170140000|2022-06-14 01:29:00|1079.3|1077.8|1079.2|1078.2|1079.3|1078.2|1079.1|1077.8|0
1655170150000|2022-06-14 01:29:10|1079.8|1078.3|1079.6|1078.6|1079.8|1078.6|1079.5|1078.3|0
1655170180000|2022-06-14 01:29:40|1079.8|1078.3|1079.6|1078.6|1079.8|1078.6|1079.6|1078.3|0
1655170190000|2022-06-14 01:29:50|1079.8|1078.3|1079.8|1078.3|1079.8|1078.6|1079.6|1078.3|0
1655170200000|2022-06-14 01:30:00|1079.6|1078.6|1079.7|1078.2|1079.8|1078.6|1079.6|1078.2|0
1655170220000|2022-06-14 01:30:20|1079.5|1078.5|1079.7|1078.2|1079.8|1078.6|1079.5|1078.2|0
1655170240000|2022-06-14 01:30:40|1079.5|1078.5|1079.6|1078.6|1079.6|1078.6|1079.5|1078.5|0
1655170250000|2022-06-14 01:30:50|1079.8|1079|1079.8|1078.8|1079.8|1079|1079.8|1078.8|0
1655170280000|2022-06-14 01:31:20|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|0
1655170310000|2022-06-14 01:31:50|1080|1079|1080|1079|1080|1079|1080|1079|1
1655170320000|2022-06-14 01:32:00|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1655170340000|2022-06-14 01:32:20|1079.9|1078.9|1080.2|1078.7|1080.2|1079|1079.9|1078.7|0
1655170360000|2022-06-14 01:32:40|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|0
1655170370000|2022-06-14 01:32:50|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1655170380000|2022-06-14 01:33:00|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1655170420000|2022-06-14 01:33:40|1079.2|1078.6|1079.6|1078.6|1079.6|1078.6|1079.2|1078.5|3
1655170430000|2022-06-14 01:33:50|1079.2|1078.5|1079.5|1078.5|1079.5|1078.5|1079.2|1078.5|0
1655170440000|2022-06-14 01:34:00|1079.4|1078.8|1080.1|1079.1|1080.2|1079.2|1079.4|1078.7|5
1655170450000|2022-06-14 01:34:10|1080.3|1078.8|1080.1|1079.1|1080.3|1079.1|1079.9|1078.7|5
1655170470000|2022-06-14 01:34:30|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1655170480000|2022-06-14 01:34:40|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1655170520000|2022-06-14 01:35:20|||||||||1
1655170530000|2022-06-14 01:35:30|1080|1079|1080|1079|1080|1079|1080|1079|0
1655170540000|2022-06-14 01:35:40|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655170560000|2022-06-14 01:36:00|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|4
1655170570000|2022-06-14 01:36:10|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1655170580000|2022-06-14 01:36:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655170590000|2022-06-14 01:36:30|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1655170600000|2022-06-14 01:36:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1655170610000|2022-06-14 01:36:50|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1655170620000|2022-06-14 01:37:00|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1
1655170630000|2022-06-14 01:37:10|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1655170650000|2022-06-14 01:37:30|1080.2|1078.7|1080.1|1078.6|1080.2|1078.9|1079.9|1078.6|0
1655170660000|2022-06-14 01:37:40|1080.2|1078.7|1079.8|1078.8|1080.2|1078.8|1079.8|1078.7|0
1655170670000|2022-06-14 01:37:50|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1655170760000|2022-06-14 01:39:20|1079.3|1078.7|1079.4|1078.4|1079.4|1078.7|1079.2|1078.4|1
1655170770000|2022-06-14 01:39:30|1079.1|1078.1|1079.7|1078.2|1079.7|1078.2|1079.1|1077.8|0
1655170780000|2022-06-14 01:39:40|1079.6|1078.6|1079.8|1078.3|1079.8|1078.6|1079.5|1078.1|0
1655170800000|2022-06-14 01:40:00|1079.6|1078.6|1079.8|1078.3|1079.8|1078.6|1079.6|1078.3|0
1655170810000|2022-06-14 01:40:10|1079.4|1077.9|1079.4|1077.9|1079.7|1078.8|1079.4|1077.9|1
1655170820000|2022-06-14 01:40:20|1079.2|1078.2|1079.3|1078.3|1079.4|1078.4|1079.2|1078.2|0
1655170830000|2022-06-14 01:40:30|1079.6|1078.1|1079.3|1078.3|1079.6|1078.3|1079.3|1078.1|0
1655170840000|2022-06-14 01:40:40|1079.6|1078.1|1079.6|1078.1|1079.6|1078.3|1079.3|1078.1|0
1655170850000|2022-06-14 01:40:50|1079.3|1078.3|1079.6|1078.1|1079.6|1078.3|1079.3|1078.1|0
1655170860000|2022-06-14 01:41:00|1079.8|1078.3|1079.7|1078.2|1079.8|1078.6|1079.6|1078.2|0
1655170870000|2022-06-14 01:41:10|1079.4|1078.4|1079.4|1077.9|1079.4|1078.4|1079.4|1077.9|0
1655170890000|2022-06-14 01:41:30|1079.3|1077.8|1079.4|1077.9|1079.4|1078.1|1079.1|1077.8|0
1655170900000|2022-06-14 01:41:40|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1655170910000|2022-06-14 01:41:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1655170930000|2022-06-14 01:42:10|1079.1|1078.1|1079.3|1077.8|1079.3|1078.1|1079.1|1077.8|0
1655170940000|2022-06-14 01:42:20|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1
1655170950000|2022-06-14 01:42:30|1079|1078|1079|1078|1079|1078|1079|1078|0
1655170960000|2022-06-14 01:42:40|1078.6|1077.6|1078.7|1077.7|1078.7|1077.8|1078.4|1077.6|1
1655170970000|2022-06-14 01:42:50|1078.5|1077.9|1078.7|1077.7|1078.7|1077.9|1078.5|1077.7|0
1655170980000|2022-06-14 01:43:00|1078.8|1077.8|1078.7|1077.7|1078.8|1077.8|1078.7|1077.7|0
1655171000000|2022-06-14 01:43:20|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1655171020000|2022-06-14 01:43:40|1078.8|1077.8|1079.1|1077.6|1079.1|1077.8|1078.8|1077.6|1
1655171030000|2022-06-14 01:43:50|1078.8|1077.8|1079.1|1077.6|1079.1|1077.8|1078.8|1077.6|0
1655171040000|2022-06-14 01:44:00|1078.8|1077.8|1079.1|1077.6|1079.1|1077.8|1078.8|1077.6|0
1655171050000|2022-06-14 01:44:10|1078.8|1077.8|1079.1|1077.6|1079.1|1077.8|1078.8|1077.6|0
1655171060000|2022-06-14 01:44:20|1078.8|1077.8|1078.8|1077.8|1079.1|1077.8|1078.8|1077.6|0
1655171070000|2022-06-14 01:44:30|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1655171080000|2022-06-14 01:44:40|1078.5|1077.9|1078.3|1077.7|1078.5|1077.9|1078.3|1077.7|0
1655171090000|2022-06-14 01:44:50|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|0
1655171100000|2022-06-14 01:45:00|1078.2|1077.2|1078.1|1077.1|1078.4|1077.4|1078|1076.9|0
1655171110000|2022-06-14 01:45:10|1078.3|1076.8|1078.2|1076.7|1078.3|1076.8|1078.2|1076.7|0
1655171120000|2022-06-14 01:45:20|1077.6|1076.6|1077.5|1076.5|1077.6|1076.6|1077.5|1076.5|3
1655171130000|2022-06-14 01:45:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1655171140000|2022-06-14 01:45:40|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1
1655171170000|2022-06-14 01:46:10|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.4|1076.5|0
1655171220000|2022-06-14 01:47:00|1077.6|1076.6|1077.7|1076.7|1077.7|1076.7|1077.6|1076.6|3
1655171230000|2022-06-14 01:47:10|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1655171270000|2022-06-14 01:47:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1
1655171280000|2022-06-14 01:48:00|1077.3|1076.7|1077|1076.4|1077.3|1076.7|1076.9|1076.3|6
1655171290000|2022-06-14 01:48:10|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|19
1655171310000|2022-06-14 01:48:30|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.4|1075.8|0
1655171320000|2022-06-14 01:48:40|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1655171330000|2022-06-14 01:48:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1
1655171350000|2022-06-14 01:49:10|1076.7|1075.3|1076.3|1075.3|1076.7|1075.3|1076.3|1075.3|2
1655171360000|2022-06-14 01:49:20|1076.2|1075.2|1076.1|1075.1|1076.2|1075.2|1076.1|1075.1|0
1655171400000|2022-06-14 01:50:00|1075.7|1074.9|1075.9|1074.9|1075.9|1074.9|1075.7|1074.9|0
1655171470000|2022-06-14 01:51:10|1075.8|1075.2|1075.3|1074.7|1075.8|1075.2|1075.3|1074.7|2
1655171540000|2022-06-14 01:52:20|1075.1|1074.5|1074.3|1073.7|1075.1|1074.5|1074.3|1073.7|7
1655171550000|2022-06-14 01:52:30|1074.1|1073.5|1074.8|1073.8|1074.8|1073.8|1074.1|1072.8|4
1655171560000|2022-06-14 01:52:40|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1
1655171570000|2022-06-14 01:52:50|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1
1655171580000|2022-06-14 01:53:00|1075.5|1074|1075.3|1074.3|1075.6|1074.3|1075.3|1074|2
1655171600000|2022-06-14 01:53:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1
1655171620000|2022-06-14 01:53:40|1075.9|1074.9|1076.1|1075.1|1076.1|1075.1|1075.9|1074.9|1
1655171640000|2022-06-14 01:54:00|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|0
1655171650000|2022-06-14 01:54:10|1076.5|1075|1076.3|1074.8|1076.5|1075|1076.2|1074.7|0
1655171660000|2022-06-14 01:54:20|1076.1|1075.1|1076.3|1074.8|1076.3|1075.1|1076.1|1074.8|0
1655171670000|2022-06-14 01:54:30||1075.3||1074.8||1075.3||1074.8|0
1655171690000|2022-06-14 01:54:50|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655171710000|2022-06-14 01:55:10|1076.3|1074.8|1076.1|1075.1|1076.3|1075.1|1076.1|1074.8|1
1655171720000|2022-06-14 01:55:20|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|0
1655171730000|2022-06-14 01:55:30|1076.1|1075.1|1076.3|1074.8|1076.3|1075.1|1076.1|1074.8|0
1655171750000|2022-06-14 01:55:50|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655171760000|2022-06-14 01:56:00|1076.3|1074.8|1076.1|1075.1|1076.3|1075.1|1076.1|1074.8|0
1655171770000|2022-06-14 01:56:10|1076.3|1074.8|1076.3|1074.8|1076.4|1075.4|1076|1074.8|1
1655171780000|2022-06-14 01:56:20|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655171840000|2022-06-14 01:57:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1655171850000|2022-06-14 01:57:30|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|2
1655171870000|2022-06-14 01:57:50|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1655171900000|2022-06-14 01:58:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1655171910000|2022-06-14 01:58:30|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1655171920000|2022-06-14 01:58:40|1075.3|1074.3|1075.3|1074.3|1075.6|1074.6|1075.2|1074.1|1
1655171940000|2022-06-14 01:59:00|1075.6|1074.6|1075.8|1074.8|1076.1|1075.1|1075.6|1074.6|2
1655171950000|2022-06-14 01:59:10|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655171960000|2022-06-14 01:59:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|5
1655171980000|2022-06-14 01:59:40|1075.6|1074.6|1075.8|1074.3|1075.8|1074.6|1075.6|1074.3|2
1655171990000|2022-06-14 01:59:50|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1655172000000|2022-06-14 02:00:00|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|0
1655172010000|2022-06-14 02:00:10|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|0
1655172040000|2022-06-14 02:00:40|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|0
1655172050000|2022-06-14 02:00:50|1075.7|1074.7|1075.7|1074.7|1075.9|1074.7|1075.7|1074.4|0
1655172080000|2022-06-14 02:01:20|1075.8|1074.8|1075.8|1074.8|1076.3|1075.1|1075.8|1074.8|3
1655172090000|2022-06-14 02:01:30|1076.2|1074.7|1076.2|1074.7|1076.3|1075.1|1075.9|1074.7|0
1655172100000|2022-06-14 02:01:40|1076.1|1075.1|1076.1|1075.1|1076.3|1075.1|1076|1074.7|0
1655172110000|2022-06-14 02:01:50|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1
1655172120000|2022-06-14 02:02:00|1076.3|1074.8|1076.1|1075.1|1076.3|1075.1|1076.1|1074.7|0
1655172140000|2022-06-14 02:02:20|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1655172160000|2022-06-14 02:02:40|1076.3|1074.8|1076.4|1075.4|1076.4|1075.4|1076.1|1074.8|4
1655172170000|2022-06-14 02:02:50|1076.3|1075.3|1076.1|1075.1|1076.3|1075.3|1076.1|1075.1|0
1655172180000|2022-06-14 02:03:00|||||||||1
1655172200000|2022-06-14 02:03:20|||||||||1
1655172240000|2022-06-14 02:04:00|1075.9|1075.3|1076.4|1075.8|1076.4|1075.8|1075.9|1075.3|0
1655172250000|2022-06-14 02:04:10|1076.8|1075.9|1076.9|1075.9|1076.9|1075.9|1076.8|1075.9|3
1655172260000|2022-06-14 02:04:20|1077|1076.4|1076.6|1075.6|1077|1076.4|1076.6|1075.6|1
1655172270000|2022-06-14 02:04:30|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|0
1655172290000|2022-06-14 02:04:50|1077.1|1075.6|1076.9|1075.4|1077.3|1076.3|1076.9|1075.4|3
1655172300000|2022-06-14 02:05:00|1076.6|1075.6|1076.4|1075.4|1076.9|1075.6|1076.4|1075.2|0
1655172330000|2022-06-14 02:05:30|1076.1|1075.5|1075.7|1075.1|1076.1|1075.5|1075.7|1075.1|0
1655172350000|2022-06-14 02:05:50|||||||||1
1655172370000|2022-06-14 02:06:10|1076|1075|1076.1|1075.1|1076.1|1075.1|1075.7|1075|0
1655172390000|2022-06-14 02:06:30|1076.3|1074.8|1075.7|1074.7|1076.3|1074.8|1075.7|1074.7|12
1655172410000|2022-06-14 02:06:50|||||||||3
1655172420000|2022-06-14 02:07:00|1076.1|1075.1|1075.7|1075.1|1076.1|1075.1|1075.7|1075.1|1
1655172430000|2022-06-14 02:07:10|1076.1||1075.7||1076.1||1075.7||0
1655172450000|2022-06-14 02:07:30|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|0
1655172480000|2022-06-14 02:08:00|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|1
1655172490000|2022-06-14 02:08:10|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1655172550000|2022-06-14 02:09:10|1075.6|1075|1076.2|1075.2|1076.5|1075.2|1075.6|1074.7|1
1655172570000|2022-06-14 02:09:30|1076.1|1075.5|1076.2|1075.6|1076.5|1075.7|1076.1|1075.5|0
1655172610000|2022-06-14 02:10:10|1075.7|1075.2|1075.7|1075.1|1075.7|1075.2|1075.7|1075.1|2
1655172700000|2022-06-14 02:11:40|1076|1075|1076.1|1075.1|1076.1|1075.1|1076|1075|1
1655172710000|2022-06-14 02:11:50|1076|1075|1075.7|1075.1|1076|1075.1|1075.7|1075|0
1655172770000|2022-06-14 02:12:50|1076|1075|1076|1075|1076|1075|1076|1075|1
1655172780000|2022-06-14 02:13:00|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1
1655172840000|2022-06-14 02:14:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1655172850000|2022-06-14 02:14:10|1076.7|1075.2|1076.4|1075.4|1076.7|1075.4|1076.4|1075.2|0
1655172890000|2022-06-14 02:14:50|1076.7|1075.2|1076.6|1075.1|1076.7|1075.4|1076.4|1075.1|0
1655172900000|2022-06-14 02:15:00|1076.5|1075|1076.2|1075.2|1076.7|1075.8|1076.2|1074.9|1
1655172910000|2022-06-14 02:15:10|1076.4|1074.9|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655172920000|2022-06-14 02:15:20|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655172940000|2022-06-14 02:15:40|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|2
1655172960000|2022-06-14 02:16:00|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655173000000|2022-06-14 02:16:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.1|1075.1|0
1655173010000|2022-06-14 02:16:50|1076.4|1074.9|1076.2|1075.6|1076.4|1075.6|1076|1074.9|0
1655173020000|2022-06-14 02:17:00|||||||||1
1655173030000|2022-06-14 02:17:10|1076.4|1075.4|1076.2|1075.2|1076.4|1075.4|1076.1|1075.1|0
1655173080000|2022-06-14 02:18:00|1076.1|1075.1|1076.1|1075.1|1076.2|1075.2|1076.1|1075.1|0
1655173090000|2022-06-14 02:18:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655173100000|2022-06-14 02:18:20|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655173130000|2022-06-14 02:18:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655173140000|2022-06-14 02:19:00|1076.1|1075.1|1075.3|1074.7|1076.2|1075.1|1075.3|1074.4|0
1655173160000|2022-06-14 02:19:20|1075.4|1074.8|1075.7|1074.7|1076|1074.8|1075.4|1074.4|3
1655173170000|2022-06-14 02:19:30|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|0
1655173200000|2022-06-14 02:20:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1655173250000|2022-06-14 02:20:50|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|2
1655173260000|2022-06-14 02:21:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655173270000|2022-06-14 02:21:10|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1076|1075.4|0
1655173310000|2022-06-14 02:21:50|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|2
1655173340000|2022-06-14 02:22:20|||||||||1
1655173360000|2022-06-14 02:22:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1655173380000|2022-06-14 02:23:00|1076.2|1075.6|1076.3|1075.3|1076.3|1075.6|1076.2|1075.3|4
1655173420000|2022-06-14 02:23:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1655173430000|2022-06-14 02:23:50|1076.3|1075.3|1076.1|1075.5|1076.3|1075.5|1076.1|1075.3|0
1655173440000|2022-06-14 02:24:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1655173520000|2022-06-14 02:25:20|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1655173560000|2022-06-14 02:26:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1655173570000|2022-06-14 02:26:10|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1655173600000|2022-06-14 02:26:40|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1655173610000|2022-06-14 02:26:50|1075.9|1074.9|1075.8|1074.8|1075.9|1074.9|1075.8|1074.8|0
1655173660000|2022-06-14 02:27:40|1076|1075|1076|1075|1076|1075|1076|1075|1
1655173680000|2022-06-14 02:28:00|1076.2|1074.7|1075.9|1074.9|1076.2|1074.9|1075.9|1074.7|0
1655173690000|2022-06-14 02:28:10|1075.8|1074.8|1076|1075|1076.2|1075|1075.8|1074.7|0
1655173710000|2022-06-14 02:28:30|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1655173730000|2022-06-14 02:28:50|1075.9|1074.9|1076.1|1074.6|1076.1|1074.9|1075.9|1074.6|0
1655173740000|2022-06-14 02:29:00|1076.2|1074.7|1076|1075|1076.2|1075|1076|1074.6|0
1655173750000|2022-06-14 02:29:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1655173760000|2022-06-14 02:29:20|1076.1|1074.6|1076.2|1074.7|1076.2|1074.7|1076.1|1074.6|0
1655173790000|2022-06-14 02:29:50|1076.1|1074.6|1076.1|1074.6|1076.2|1074.7|1076.1|1074.6|0
1655173800000|2022-06-14 02:30:00|1076.2|1074.7|1075.8|1074.8|1076.2|1074.8|1075.8|1074.6|0
1655173810000|2022-06-14 02:30:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1655173830000|2022-06-14 02:30:30|1076|1075|1076|1075|1076.1|1075.1|1076|1075|0
1655173840000|2022-06-14 02:30:40||1075.4||1075.4||1075.4||1075.4|0
1655173850000|2022-06-14 02:30:50|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1
1655173860000|2022-06-14 02:31:00|1076.2|1074.7|1076.2|1074.7|1076.2|1074.9|1075.9|1074.7|0
1655173880000|2022-06-14 02:31:20|1076.1|1075.1|1076|1075|1076.1|1075.1|1076|1075|0
1655173890000|2022-06-14 02:31:30|1076.1|1075.1|1076.5|1075.5|1076.5|1075.5|1076|1075.1|0
1655173910000|2022-06-14 02:31:50|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1655173920000|2022-06-14 02:32:00|1076.5|1075.5|1076.5|1075|1076.5|1075.6|1076.2|1075|1
1655173930000|2022-06-14 02:32:10|||||||||1
1655173940000|2022-06-14 02:32:20|1076.2|1075.2|1076.5|1075|1076.5|1075.4|1076.2|1075|0
1655173950000|2022-06-14 02:32:30|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655173960000|2022-06-14 02:32:40|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1655173970000|2022-06-14 02:32:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655174010000|2022-06-14 02:33:30|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1655174050000|2022-06-14 02:34:10|1076.2|1075.2|1076.1|1075.1|1076.2|1075.2|1076.1|1075.1|0
1655174070000|2022-06-14 02:34:30|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655174130000|2022-06-14 02:35:30|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655174150000|2022-06-14 02:35:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655174160000|2022-06-14 02:36:00|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1655174170000|2022-06-14 02:36:10|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174180000|2022-06-14 02:36:20|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655174190000|2022-06-14 02:36:30|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1655174200000|2022-06-14 02:36:40|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.1|1074.9|0
1655174210000|2022-06-14 02:36:50|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174220000|2022-06-14 02:37:00|1076.2|1075.2|1076.2|1075.2|1076.4|1075.2|1076.2|1074.9|0
1655174230000|2022-06-14 02:37:10|1076.4|1074.9|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174240000|2022-06-14 02:37:20|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174280000|2022-06-14 02:38:00|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174290000|2022-06-14 02:38:10|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174310000|2022-06-14 02:38:30|1076.2|1075.2|1075.7|1075.1|1076.2|1075.2|1075.7|1075.1|1
1655174320000|2022-06-14 02:38:40|1075.9|1074.9|1075.7|1074.7|1075.9|1074.9|1075.7|1074.7|1
1655174340000|2022-06-14 02:39:00|1075.9|1074.4|1075.7|1074.7|1075.9|1074.7|1075.7|1074.4|1
1655174400000|2022-06-14 02:40:00|1075.5|1074.9|1075.8|1074.8|1075.8|1075|1075.5|1074.8|1
1655174440000|2022-06-14 02:40:40|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1655174530000|2022-06-14 02:42:10|1075.8|1074.8|1076.1|1075.1|1076.3|1075.1|1075.6|1074.8|0
1655174560000|2022-06-14 02:42:40|1076.2|1075.2|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174580000|2022-06-14 02:43:00|1076.2|1075.2|1076.2|1075.2|1076.4|1075.2|1076.2|1074.9|0
1655174710000|2022-06-14 02:45:10|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1655174720000|2022-06-14 02:45:20|1076.2|1075.2|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655174730000|2022-06-14 02:45:30|1076|1075.4|1076|1075.4|1076.2|1075.4|1076|1075.2|1
1655174740000|2022-06-14 02:45:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.1|1075.1|0
1655174760000|2022-06-14 02:46:00|1076.4|1074.9|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174770000|2022-06-14 02:46:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655174790000|2022-06-14 02:46:30|1076.4|1074.9|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1655174800000|2022-06-14 02:46:40|1076.2|1075.2|1076.2|1075.2|1076.4|1075.2|1076.2|1074.9|0
1655174810000|2022-06-14 02:46:50|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655174820000|2022-06-14 02:47:00|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655174860000|2022-06-14 02:47:40|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|0
1655174870000|2022-06-14 02:47:50|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|0
1655174880000|2022-06-14 02:48:00|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1
1655174940000|2022-06-14 02:49:00|1075.8|1075.2|1076.1|1075.1|1076.2|1075.2|1075.8|1075.1|2
1655174950000|2022-06-14 02:49:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655174960000|2022-06-14 02:49:20|1075.8||1075.8||1075.8||1075.8||0
1655174970000|2022-06-14 02:49:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1655174980000|2022-06-14 02:49:40|1075.8|1075.2|1075.7|1075.1|1076.1|1075.2|1075.7|1075.1|0
1655175000000|2022-06-14 02:50:00|1076|1075|1076|1075|1076|1075|1076|1075|0
1655175010000|2022-06-14 02:50:10|1075.7|1075.1|1076|1075|1076|1075.1|1075.7|1075|0
1655175030000|2022-06-14 02:50:30|1076.1|1075.1|1076|1075|1076.1|1075.1|1075.7|1075|0
1655175050000|2022-06-14 02:50:50|1076.1|1075.1|1076|1075|1076.1|1075.1|1076|1075|0
1655175060000|2022-06-14 02:51:00|1075.7|1075.1|1076|1075|1076|1075.1|1075.7|1074.9|0
1655175070000|2022-06-14 02:51:10|1076.1|1075.1|1076|1075|1076.1|1075.1|1075.7|1075|0
1655175080000|2022-06-14 02:51:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1655175120000|2022-06-14 02:52:00|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|11
1655175270000|2022-06-14 02:54:30|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1655175280000|2022-06-14 02:54:40|1075.9|1074.4|1075.6|1074.6|1075.9|1074.9|1075.5|1074.4|8
1655175300000|2022-06-14 02:55:00|1075.3|1074.7|1075.4|1074.4|1075.4|1074.7|1075.2|1074.4|0
1655175320000|2022-06-14 02:55:20|1075.5|1074.5|1075.7|1074.2|1075.7|1074.5|1075.4|1074.2|0
1655175330000|2022-06-14 02:55:30|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1655175340000|2022-06-14 02:55:40|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1655175350000|2022-06-14 02:55:50|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1655175360000|2022-06-14 02:56:00|1075.5|1074.5|1075.7|1074.7|1075.7|1074.7|1075.5|1074.5|2
1655175390000|2022-06-14 02:56:30|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1655175400000|2022-06-14 02:56:40|1075.8|1074.3|1075.6|1074.6|1075.9|1074.7|1075.6|1074.3|0
1655175410000|2022-06-14 02:56:50|1075.2|1074.5|1075.5|1074.5|1075.5|1074.5|1075.2|1074.5|0
1655175420000|2022-06-14 02:57:00|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.2|1074.6|0
1655175430000|2022-06-14 02:57:10|1075.2|1074.5|1075.7|1074.7|1075.7|1074.7|1075.2|1074.5|0
1655175440000|2022-06-14 02:57:20|1075.6|1074.6|1075.7|1074.7|1075.7|1074.7|1075.6|1074.6|0
1655175450000|2022-06-14 02:57:30|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1655175460000|2022-06-14 02:57:40|1075.7|1074.7|1075.7|1075.1|1075.7|1075.1|1075.7|1074.7|0
1655175470000|2022-06-14 02:57:50|1075.9|1074.7|1075.7|1074.7|1075.9|1074.7|1075.7|1074.4|1
1655175490000|2022-06-14 02:58:10|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1655175500000|2022-06-14 02:58:20|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1
1655175510000|2022-06-14 02:58:30|1074.9|1074.3|1075.1|1074.5|1075.2|1074.5|1074.9|1074.1|2
1655175520000|2022-06-14 02:58:40|1075.5||1075.5||1075.5||1075.5||0
1655175550000|2022-06-14 02:59:10|1075.4|1074.4|1075.2|1074.6|1075.5|1074.6|1075.1|1074.4|0
1655175560000|2022-06-14 02:59:20|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1655175570000|2022-06-14 02:59:30|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|2
1655175580000|2022-06-14 02:59:40|1075.1|1074.5|1075.8|1074.8|1075.8|1074.8|1075.1|1074.5|6
1655175660000|2022-06-14 03:01:00|1076|1074.5|1075.7|1074.7|1076|1074.8|1075.7|1074.5|0
1655175680000|2022-06-14 03:01:20|1075.9|1074.4|1075.7|1074.7|1075.9|1074.7|1075.7|1074.4|0
1655175690000|2022-06-14 03:01:30|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1655175700000|2022-06-14 03:01:40|1075.7|1074.7|1075.6|1074.6|1075.7|1074.7|1075.6|1074.6|0
1655175730000|2022-06-14 03:02:10|1075.7|1074.7|1075.8|1074.3|1075.8|1074.8|1075.6|1074.3|0
1655175740000|2022-06-14 03:02:20|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.3|0
1655175760000|2022-06-14 03:02:40|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1655175770000|2022-06-14 03:02:50|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|2
1655175780000|2022-06-14 03:03:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1655175840000|2022-06-14 03:04:00|1076|1075.4|1076.3|1075.3|1076.7|1075.9|1076|1075.3|0
1655175850000|2022-06-14 03:04:10|1076.4|1075.4|1076.6|1075.6|1076.6|1075.6|1076.4|1075.4|0
1655175890000|2022-06-14 03:04:50|1076.8|1075.3|1077.2|1076.2|1077.2|1076.2|1076.3|1075.1|1
1655175900000|2022-06-14 03:05:00|1077.1|1076.1|1076.9|1075.9|1077.3|1076.1|1076.9|1075.7|0
1655175910000|2022-06-14 03:05:10|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|0
1655175920000|2022-06-14 03:05:20|1077|1076|1076.9|1075.9|1077.2|1076|1076.9|1075.7|2
1655175950000|2022-06-14 03:05:50|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|0
1655175960000|2022-06-14 03:06:00|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1655176030000|2022-06-14 03:07:10|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|0
1655176040000|2022-06-14 03:07:20|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1655176110000|2022-06-14 03:08:30|1077|1076|1076.8|1076.2|1077|1076.2|1076.8|1076|0
1655176140000|2022-06-14 03:09:00|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|4
1655176150000|2022-06-14 03:09:10|1077.3|1076.7|1077.7|1076.7|1077.7|1076.8|1077.3|1076.7|9
1655176160000|2022-06-14 03:09:20|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|8
1655176170000|2022-06-14 03:09:30|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1655176180000|2022-06-14 03:09:40|1076.2|1075.6|1076.5|1075.5|1076.6|1075.6|1076.2|1075.5|16
1655176200000|2022-06-14 03:10:00|1076.7|1075.2|1076.3|1075.7|1076.7|1075.7|1076.2|1075.2|0
1655176220000|2022-06-14 03:10:20||1075.3||1075.3||1075.3||1075.3|0
1655176230000|2022-06-14 03:10:30|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655176250000|2022-06-14 03:10:50|1076.4|1074.9|1076.5|1075|1076.5|1075|1076.4|1074.9|1
1655176270000|2022-06-14 03:11:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|2
1655176300000|2022-06-14 03:11:40|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655176310000|2022-06-14 03:11:50|1075.7||1075.7||1075.7||1075.7||4
1655176460000|2022-06-14 03:14:20|1075.8|1075.2|1076.2|1075.2|1076.2|1075.2|1075.8|1075.2|2
1655176560000|2022-06-14 03:16:00|||||||||25
1655176590000|2022-06-14 03:16:30|||||||||25
1655176620000|2022-06-14 03:17:00|1076.1|1075.1|1076.2|1075.2|1076.2|1075.2|1076.1|1075.1|0
1655176810000|2022-06-14 03:20:10|1076|1075.4|1076.2|1075.2|1076.3|1075.4|1076|1075.2|1
1655176820000|2022-06-14 03:20:20|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1655176840000|2022-06-14 03:20:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655176870000|2022-06-14 03:21:10|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655176890000|2022-06-14 03:21:30|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655176900000|2022-06-14 03:21:40|1076|1075.4|1076|1075.4|1076.2|1075.4|1076|1075.2|0
1655176920000|2022-06-14 03:22:00|1076.2|1075.2|1076|1075.4|1076.2|1075.4|1076|1075.2|0
1655176970000|2022-06-14 03:22:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1655176980000|2022-06-14 03:23:00|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1655177020000|2022-06-14 03:23:40|1075.9|1075.3|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|2
1655177060000|2022-06-14 03:24:20|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1
1655177080000|2022-06-14 03:24:40|1076.2|1075.2|1076.2|1075.6|1076.3|1075.6|1076.2|1075.2|10
1655177090000|2022-06-14 03:24:50||1075.2||1075.2||1075.2||1075.2|0
1655177110000|2022-06-14 03:25:10|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|0
1655177120000|2022-06-14 03:25:20|1076.1|1075.1|1075.8|1075.2|1076.1|1075.2|1075.8|1075.1|0
1655177150000|2022-06-14 03:25:50|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|0
1655177180000|2022-06-14 03:26:20|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|0
1655177220000|2022-06-14 03:27:00|||||||||8
1655177250000|2022-06-14 03:27:30|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|0
1655177270000|2022-06-14 03:27:50|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1655177280000|2022-06-14 03:28:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1655177320000|2022-06-14 03:28:40|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|0
1655177330000|2022-06-14 03:28:50|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|0
1655177410000|2022-06-14 03:30:10|1076.2|1075.6|1076.6|1076|1076.9|1076.1|1076.2|1075.6|3
1655177420000|2022-06-14 03:30:20|1076.4|1075.4|1076.7|1075.7|1076.7|1075.7|1076.4|1075.4|4
1655177460000|2022-06-14 03:31:00|1076.6|1075.6|1076.7|1075.7|1076.7|1075.7|1076.6|1075.6|0
1655177490000|2022-06-14 03:31:30|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1655177500000|2022-06-14 03:31:40|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1655177540000|2022-06-14 03:32:20|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1655177550000|2022-06-14 03:32:30|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1655177590000|2022-06-14 03:33:10|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1655177610000|2022-06-14 03:33:30|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1655177630000|2022-06-14 03:33:50|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1655177640000|2022-06-14 03:34:00|1076.3|1075.3|1076.3|1075.3|1076.4|1075.4|1076.3|1075.3|0
1655177660000|2022-06-14 03:34:20|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1655177670000|2022-06-14 03:34:30|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1655177690000|2022-06-14 03:34:50|1076.4|1075.4|1076.4|1075.4|1076.4|1075.7|1076.3|1075.4|0
1655177700000|2022-06-14 03:35:00|1076.7|1075.2|1076.5|1075.5|1076.7|1075.6|1076.5|1075.2|1
1655177710000|2022-06-14 03:35:10|1076.7|1075.2|1076.4|1075.4|1076.7|1075.5|1076.4|1075.2|0
1655177720000|2022-06-14 03:35:20|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1655177820000|2022-06-14 03:37:00||1075.7||1075.7||1075.7||1075.7|0
1655177830000|2022-06-14 03:37:10|1076.4|1075.4|1076.3|1075.3|1076.4|1075.4|1076.3|1075.3|0
1655177890000|2022-06-14 03:38:10||1075.7||1075.7||1075.7||1075.7|0
1655177920000|2022-06-14 03:38:40|1076.4|1075.4|1076.3|1075.3|1076.4|1075.4|1076.3|1075.3|0
1655177940000|2022-06-14 03:39:00|1076.4|1075.7|1076.4|1075.4|1076.4|1075.7|1076.4|1075.4|0
1655177950000|2022-06-14 03:39:10|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1655177970000|2022-06-14 03:39:30|1076.4|1075.4|1076.3|1075.3|1076.4|1075.4|1076.3|1075.3|0
1655177990000|2022-06-14 03:39:50|1076.4|1075.7|1076.4|1075.4|1076.4|1075.7|1076.4|1075.4|0
1655178000000|2022-06-14 03:40:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1655178030000|2022-06-14 03:40:30|1076.4|1075.4|1076.3|1075.3|1076.4|1075.4|1076.3|1075.3|1
1655178040000|2022-06-14 03:40:40|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1655178060000|2022-06-14 03:41:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1655178160000|2022-06-14 03:42:40|||||||||2
1655178300000|2022-06-14 03:45:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1655178370000|2022-06-14 03:46:10|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1655178410000|2022-06-14 03:46:50|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1655178470000|2022-06-14 03:47:50|1076.7|1076.1|1077.2|1076.2|1077.4|1076.4|1076.7|1076.1|1
1655178500000|2022-06-14 03:48:20|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1077|1076.2|1
1655178530000|2022-06-14 03:48:50|1077|1076.4|1077.9|1076.9|1077.9|1077|1077|1076.4|1
1655178540000|2022-06-14 03:49:00|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1655178590000|2022-06-14 03:49:50|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1655178690000|2022-06-14 03:51:30|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|1
1655178710000|2022-06-14 03:51:50|1078.2|1077.2|1078.3|1077.7|1078.3|1077.7|1078.2|1077.2|1
1655178970000|2022-06-14 03:56:10|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1655179220000|2022-06-14 04:00:20|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1
1655179240000|2022-06-14 04:00:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|5
1655179250000|2022-06-14 04:00:50|1078.3|1077.3|1078.1|1077.5|1078.3|1077.5|1078.1|1077.3|0
1655179260000|2022-06-14 04:01:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1655179270000|2022-06-14 04:01:10|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|2
1655179280000|2022-06-14 04:01:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1655179310000|2022-06-14 04:01:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1
1655179330000|2022-06-14 04:02:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1655179350000|2022-06-14 04:02:30|1078.9|1078.3|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|1
1655179360000|2022-06-14 04:02:40|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.6|1078|0
1655179620000|2022-06-14 04:07:00|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1655179630000|2022-06-14 04:07:10|||||||||1
1655179650000|2022-06-14 04:07:30|||||||||1
1655179670000|2022-06-14 04:07:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|3
1655179680000|2022-06-14 04:08:00|1079|1078.4|1079|1078.4|1079.2|1078.4|1078.8|1078.2|1
1655179690000|2022-06-14 04:08:10|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1079|1078.2|0
1655179710000|2022-06-14 04:08:30|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|2
1655179720000|2022-06-14 04:08:40|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1655179750000|2022-06-14 04:09:10||1078.7||1078.7||1078.7||1078.7|0
1655179850000|2022-06-14 04:10:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1655179930000|2022-06-14 04:12:10|1078.9|1078.3|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|0
1655179940000|2022-06-14 04:12:20|1079|1078|1079|1078|1079|1078|1079|1078|0
1655180060000|2022-06-14 04:14:20|1079.1|1078.1|1078.9|1078.3|1079.1|1078.3|1078.9|1078.1|0
1655180120000|2022-06-14 04:15:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1655180130000|2022-06-14 04:15:30|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1655180170000|2022-06-14 04:16:10|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|1
1655180240000|2022-06-14 04:17:20|1078.7|1078.1|1079|1078.4|1079.2|1078.4|1078.7|1078.1|1
1655180250000|2022-06-14 04:17:30|1078.9|1078.3|1079|1078|1079|1078.3|1078.9|1078|0
1655180300000|2022-06-14 04:18:20|||||||||1
1655180390000|2022-06-14 04:19:50|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1655180400000|2022-06-14 04:20:00|1078.9|1077.9|1078|1077.4|1078.9|1077.9|1078|1077.4|14
1655180410000|2022-06-14 04:20:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1
1655180420000|2022-06-14 04:20:20|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|3
1655180430000|2022-06-14 04:20:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1
1655180440000|2022-06-14 04:20:40|1077.8|1077.2|1078.5|1077.5|1078.5|1077.6|1077.8|1077.2|1
1655180500000|2022-06-14 04:21:40|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|0
1655180510000|2022-06-14 04:21:50|1079.1||1079.1||1079.1||1079.1||0
1655180540000|2022-06-14 04:22:20|1079|1077.5|1079.1|1077.6|1079.1|1077.6|1079|1077.5|0
1655180550000|2022-06-14 04:22:30|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1655180570000|2022-06-14 04:22:50|1078.7|1077.7|1079|1077.5|1079|1077.7|1078.7|1077.5|0
1655180600000|2022-06-14 04:23:20|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1
1655180620000|2022-06-14 04:23:40|1078.8|1077.3|1078.7|1077.2|1078.8|1077.3|1078.7|1077.2|0
1655180640000|2022-06-14 04:24:00|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|0
1655180650000|2022-06-14 04:24:10|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1655180670000|2022-06-14 04:24:30|1078.7|1077.7|1079.1|1077.6|1079.1|1077.7|1078.6|1077.6|0
1655180770000|2022-06-14 04:26:10|1078.8|1077.8|1078.6|1077.6|1078.8|1077.8|1078.6|1077.6|0
1655180820000|2022-06-14 04:27:00|1078.8|1077.3|1078.6|1077.6|1078.8|1077.6|1078.6|1077.3|0
1655180840000|2022-06-14 04:27:20|1078.8|1077.3|1078.6|1077.1|1078.8|1077.3|1078.6|1077.1|0
1655180910000|2022-06-14 04:28:30|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1
1655180930000|2022-06-14 04:28:50|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1655180940000|2022-06-14 04:29:00|1078.2|1077.6|1078.1|1077.1|1078.6|1077.6|1078.1|1077|1
1655180950000|2022-06-14 04:29:10|1077.9|1077.3|1078.2|1077.6|1078.2|1077.6|1077.9|1077.3|0
1655180960000|2022-06-14 04:29:20|1078.4|1076.9|1077.8|1077.2|1078.4|1077.2|1077.8|1076.9|0
1655180980000|2022-06-14 04:29:40|1077.7|1077.1|1077.8|1077.2|1077.8|1077.2|1077.7|1077.1|1
1655181000000|2022-06-14 04:30:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1655181010000|2022-06-14 04:30:10|1077.8|1077.2|1076.4|1075.8|1077.8|1077.2|1076.4|1075.8|6
1655181040000|2022-06-14 04:30:40|1076.2|1075.2|1076.2|1075.6|1076.2|1075.6|1076|1075.2|2
1655181050000|2022-06-14 04:30:50|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|12
1655181070000|2022-06-14 04:31:10|1076.8|1076.2|1077.1|1076.1|1077.1|1076.2|1076.6|1075.6|4
1655181090000|2022-06-14 04:31:30|1077|1076|1077|1076|1077|1076|1077|1076|0
1655181100000|2022-06-14 04:31:40|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1655181110000|2022-06-14 04:31:50||1075.8||1075.8||1075.8||1075.8|1
1655181120000|2022-06-14 04:32:00||1076.2||1076.2||1076.2||1076.2|0
1655181170000|2022-06-14 04:32:50|1077|1076|1077|1076|1077|1076|1077|1076|0
1655181200000|2022-06-14 04:33:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1655181220000|2022-06-14 04:33:40|1077|1076|1077|1076|1077|1076|1077|1076|0
1655181600000|2022-06-14 04:40:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1655181660000|2022-06-14 04:41:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1655181670000|2022-06-14 04:41:10|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1655181900000|2022-06-14 04:45:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|3
1655181980000|2022-06-14 04:46:20|1076|1075|1076|1075|1076|1075|1076|1075|0
1655182010000|2022-06-14 04:46:50|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1655182030000|2022-06-14 04:47:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1655182170000|2022-06-14 04:49:30|1075.6|1075|1075|1074.4|1075.6|1075|1075|1074.4|15
1655182180000|2022-06-14 04:49:40|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1655182190000|2022-06-14 04:49:50|1074.8|1073.8|1075.1|1074.1|1075.1|1074.1|1074.8|1073.8|4
1655182200000|2022-06-14 04:50:00|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1655182390000|2022-06-14 04:53:10|||||||||1
1655182460000|2022-06-14 04:54:20|1074.9|1073.9|1074.6|1074|1074.9|1074|1074.6|1073.9|0
1655182470000|2022-06-14 04:54:30|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1655182480000|2022-06-14 04:54:40|1074.7|1073.7|1074.5|1073.9|1074.7|1073.9|1074.5|1073.7|0
1655182550000|2022-06-14 04:55:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1655182640000|2022-06-14 04:57:20|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1
1655182660000|2022-06-14 04:57:40|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1
1655182790000|2022-06-14 04:59:50|1074.7|1074.1|1075.6|1074.6|1075.6|1074.9|1074.7|1074.1|12
1655182800000|2022-06-14 05:00:00|1075.4|1074.8|1075.5|1074.9|1075.5|1074.9|1075.4|1074.8|0
1655182810000|2022-06-14 05:00:10|1075.6|1074.6|1075.5|1074.9|1075.6|1074.9|1075.4|1074.6|0
1655182820000|2022-06-14 05:00:20|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.6|1075|0
1655182870000|2022-06-14 05:01:10|1076.5|1075|1076.2|1075.2|1076.5|1075.2|1076.2|1075|0
1655182890000|2022-06-14 05:01:30|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1655182930000|2022-06-14 05:02:10|1076|1075|1076|1075|1076|1075|1076|1075|0
1655182950000|2022-06-14 05:02:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1655182960000|2022-06-14 05:02:40|1076|1075.4|1076.6|1075.6|1076.6|1075.6|1076|1075.4|3
1655182990000|2022-06-14 05:03:10|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1655183040000|2022-06-14 05:04:00|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1655183050000|2022-06-14 05:04:10|1076.8|1075.8|1077.1|1076.1|1077.1|1076.1|1076.8|1075.6|0
1655183090000|2022-06-14 05:04:50|1077|1076|1077|1076|1077|1076|1077|1076|0
1655183100000|2022-06-14 05:05:00|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1655183130000|2022-06-14 05:05:30|1077.1|1075.6|1077.2|1075.7|1077.2|1075.7|1077.1|1075.6|0
1655183150000|2022-06-14 05:05:50|1077|1076|1077|1076|1077|1076|1077|1076|0
1655183250000|2022-06-14 05:07:30|1077.7|1076.7|1078.1|1076.6|1078.1|1076.7|1077.7|1076.6|3
1655183260000|2022-06-14 05:07:40|1077.9|1076.9|1077.8|1076.8|1078.4|1076.9|1077.7|1076.7|0
1655183270000|2022-06-14 05:07:50|1077.9|1076.9|1077.6|1076.6|1078|1076.9|1077.5|1076.5|1
1655183290000|2022-06-14 05:08:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1655183300000|2022-06-14 05:08:20|1077.3|1076.7|1077|1076.4|1077.3|1076.7|1077|1076.4|0
1655183330000|2022-06-14 05:08:50|1077.1|1076.1|1077.1|1076.1|1077.2|1076.4|1077|1076|0
1655183350000|2022-06-14 05:09:10|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1655183360000|2022-06-14 05:09:20|1078.4|1076.9|1078.1|1077.1|1078.4|1077.1|1078.1|1076.9|2
1655183370000|2022-06-14 05:09:30|1078.5|1077|1078.4|1076.9|1078.5|1077|1078.4|1076.9|3
1655183390000|2022-06-14 05:09:50|1078.5|1077|1078.4|1076.9|1078.5|1077|1078.4|1076.9|0
1655183450000|2022-06-14 05:10:50|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1655183460000|2022-06-14 05:11:00|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|8
1655183470000|2022-06-14 05:11:10|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1655183480000|2022-06-14 05:11:20|1079|1078|1079|1078|1079|1078|1079|1078|0
1655183510000|2022-06-14 05:11:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1655183550000|2022-06-14 05:12:30|1079.2|1078.2|1079.6|1078.6|1079.6|1078.6|1079.2|1078.2|0
1655183560000|2022-06-14 05:12:40|1079.5|1078.5|1079.3|1078.3|1079.6|1078.5|1079.3|1078.1|0
1655183570000|2022-06-14 05:12:50|1079.5|1078.5|1079.3|1078.3|1079.7|1078.5|1079.3|1078.2|0
1655183580000|2022-06-14 05:13:00|1079.6|1078.1|1080.5|1079.5|1080.5|1079.7|1079.2|1078.1|11
1655183590000|2022-06-14 05:13:10|1080.6|1080|1080.2|1079.2|1080.6|1080|1080.2|1079.1|5
1655183600000|2022-06-14 05:13:20|1080.6|1079.6|1080.8|1079.3|1080.8|1079.6|1080.6|1079.3|11
1655183610000|2022-06-14 05:13:30|1080.7|1079.2|1080.6|1079.6|1080.7|1079.6|1080.6|1079.2|0
1655183620000|2022-06-14 05:13:40|1080.8|1079.3|1080.6|1079.6|1080.8|1079.8|1080.6|1079.2|3
1655183640000|2022-06-14 05:14:00|1080.4|1079.4|1080.3|1078.8|1080.4|1079.4|1079.9|1078.8|1
1655183650000|2022-06-14 05:14:10|1080.2|1078.7|1080.2|1078.7|1080.3|1079.1|1079.6|1078.5|2
1655183660000|2022-06-14 05:14:20|1079.9|1078.4|1080|1078.5|1080|1078.6|1079.6|1078.2|1
1655183670000|2022-06-14 05:14:30|1079.9|1078.4|1079.6|1078.6|1080|1078.6|1079.6|1078.3|0
1655183680000|2022-06-14 05:14:40|1079.8|1078.3|1079.6|1078.6|1079.8|1078.6|1079.6|1078.3|0
1655183700000|2022-06-14 05:15:00|1079.8|1078.3|1079.6|1078.6|1079.8|1078.6|1079.6|1078.3|0
1655183710000|2022-06-14 05:15:10|1079.8|1078.3|1080|1078.5|1080|1078.7|1079.7|1078.3|0
1655183730000|2022-06-14 05:15:30|1079.7|1078.7|1079.8|1078.3|1079.8|1078.7|1079.7|1078.3|0
1655183740000|2022-06-14 05:15:40|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1655183760000|2022-06-14 05:16:00|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|0
1655183800000|2022-06-14 05:16:40|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1
1655183840000|2022-06-14 05:17:20|1080.2|1078.7|1079.7|1078.2|1080.2|1078.7|1079.4|1078.2|6
1655183850000|2022-06-14 05:17:30|1079.5|1078.5|1079.8|1078.8|1080.1|1078.8|1079.5|1078.5|3
1655183910000|2022-06-14 05:18:30|1079.4|1078.6|1079.6|1078.6|1079.6|1078.6|1079.4|1078.6|0
1655183920000|2022-06-14 05:18:40|||||||||1
1655183930000|2022-06-14 05:18:50|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1655183940000|2022-06-14 05:19:00|1079.8|1078.3|1079.7|1078.2|1079.8|1078.3|1079.7|1078.2|1
1655183950000|2022-06-14 05:19:10|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1655183970000|2022-06-14 05:19:30|1079.1|1077.6|1079.2|1077.7|1079.2|1077.7|1079.1|1077.6|1
1655183980000|2022-06-14 05:19:40|1078.9|1077.9|1078.8|1077.8|1078.9|1077.9|1078.8|1077.8|0
1655183990000|2022-06-14 05:19:50|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1
1655184010000|2022-06-14 05:20:10|||||||||1
1655184020000|2022-06-14 05:20:20|1079|1077.5|1078.7|1077.7|1079|1077.7|1078.7|1077.5|1
1655184030000|2022-06-14 05:20:30|||||||||1
1655184040000|2022-06-14 05:20:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1655184050000|2022-06-14 05:20:50|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1
1655184060000|2022-06-14 05:21:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1655184070000|2022-06-14 05:21:10|1078.8|1077.3|1078.4|1077.4|1078.8|1077.4|1078.4|1077.3|1
1655184080000|2022-06-14 05:21:20|1078.3|1077.3|1078.1|1077.1|1078.3|1077.3|1078.1|1077.1|0
1655184090000|2022-06-14 05:21:30|1078|1077|1077.7|1076.7|1078|1077|1077.7|1076.7|0
1655184100000|2022-06-14 05:21:40|1077.5|1076.9|1078.6|1077.1|1078.6|1077.2|1077.5|1076.9|1
1655184120000|2022-06-14 05:22:00|1078.7|1077.2|1078.4|1077.4|1078.7|1077.4|1078.4|1077.2|0
1655184130000|2022-06-14 05:22:10|1078.2|1077.2|1078.6|1077.1|1078.6|1077.3|1078.2|1077.1|1
1655184140000|2022-06-14 05:22:20|1078.3|1077.3|1078|1077.4|1078.3|1077.4|1078|1077.3|0
1655184160000|2022-06-14 05:22:40|1078.2|1077.2|1078.3|1076.8|1078.5|1077.3|1078.2|1076.8|1
1655184170000|2022-06-14 05:22:50|1077.9|1076.9|1078.2|1076.7|1078.2|1076.9|1077.9|1076.7|0
1655184180000|2022-06-14 05:23:00|1078.3|1076.8|1078.3|1076.8|1078.6|1077.1|1078.3|1076.8|0
1655184200000|2022-06-14 05:23:20|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1655184260000|2022-06-14 05:24:20|1077.7|1076.2|1077.3|1075.8|1077.7|1076.2|1077.1|1075.8|3
1655184300000|2022-06-14 05:25:00|1077.2|1075.7|1077.3|1075.8|1077.3|1075.8|1077.2|1075.7|0
1655184310000|2022-06-14 05:25:10|1077.1|1075.6|1076.8|1075.3|1077.1|1075.6|1076.6|1075.3|0
1655184320000|2022-06-14 05:25:20|1076.6|1075.1|1076.7|1075.2|1076.7|1075.2|1076.6|1075.1|0
1655184330000|2022-06-14 05:25:30|1076.4|1074.9|1076.1|1075.1|1076.4|1075.1|1076.1|1074.9|0
1655184340000|2022-06-14 05:25:40|1076.2|1075.2|1076.5|1075|1076.6|1075.2|1076.2|1075|0
1655184370000|2022-06-14 05:26:10|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|3
1655184390000|2022-06-14 05:26:30|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1655184400000|2022-06-14 05:26:40|1074.3|1073.7|1074.4|1073.4|1074.4|1073.7|1074.3|1073.4|0
1655184410000|2022-06-14 05:26:50|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1655184420000|2022-06-14 05:27:00|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1655184430000|2022-06-14 05:27:10|1074.4|1073.4|1074.7|1073.2|1074.7|1073.4|1074.4|1073.2|0
1655184440000|2022-06-14 05:27:20|1074.1|1073.5|1074.3|1073.3|1074.3|1073.5|1074.1|1073.3|0
1655184450000|2022-06-14 05:27:30|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1655184460000|2022-06-14 05:27:40|1074.2|1073.6|1074.1|1073.5|1074.2|1073.6|1074.1|1073.5|0
1655184540000|2022-06-14 05:29:00|||||||||2
1655184590000|2022-06-14 05:29:50|1074|1073.4|1073.8|1073.2|1074.1|1073.5|1073.8|1073.2|3
1655184600000|2022-06-14 05:30:00|1074|1073|1074|1073|1074|1073.2|1073.8|1073|1
1655184610000|2022-06-14 05:30:10|1072.6|1071.6|1071.9|1071.3|1072.6|1071.6|1071.9|1071.2|27
1655184620000|2022-06-14 05:30:20|1071.8|1071.2|1071.6|1071|1072|1071.2|1071.6|1071|5
1655184630000|2022-06-14 05:30:30|1071.7|1070.7|1070.5|1069.5|1071.7|1070.7|1070.4|1069.5|24
1655184640000|2022-06-14 05:30:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.5|1070.1|1069.3|1
1655184650000|2022-06-14 05:30:50|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1655184660000|2022-06-14 05:31:00|1070.5|1069.5|1071.9|1070.4|1072|1070.6|1070.5|1069.5|8
1655184670000|2022-06-14 05:31:10|1072|1070.5|1072|1070.5|1072.2|1070.7|1072|1070.5|0
1655184700000|2022-06-14 05:31:40|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|3
1655184710000|2022-06-14 05:31:50|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|0
1655184720000|2022-06-14 05:32:00|1072.1|1070.6|1072.3|1070.8|1072.3|1071|1071.8|1070.6|0
1655184730000|2022-06-14 05:32:10|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655184760000|2022-06-14 05:32:40|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1655184790000|2022-06-14 05:33:10|1072.3|1070.8|1072.3|1070.8|1072.3|1071|1072|1070.8|0
1655184820000|2022-06-14 05:33:40|1072.2|1071.2|1072.6|1071.1|1072.6|1071.2|1072.2|1071|0
1655184830000|2022-06-14 05:33:50|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1655184870000|2022-06-14 05:34:30|1072.5|1071|1072.6|1071.1|1072.6|1071.3|1072.3|1071|0
1655184910000|2022-06-14 05:35:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1655184920000|2022-06-14 05:35:20|1072.6|1071.1|1072.1|1071.1|1072.6|1071.1|1072.1|1071.1|0
1655184990000|2022-06-14 05:36:30|1071.9|1071.3|1072|1071|1072|1071.3|1071.8|1071|0
1655185000000|2022-06-14 05:36:40|1071.8|1071.2|1071.9|1070.9|1071.9|1071.2|1071.8|1070.8|1
1655185020000|2022-06-14 05:37:00|1071.6|1071|1071.8|1070.8|1071.8|1071|1071.6|1070.8|0
1655185110000|2022-06-14 05:38:30|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|2
1655185160000|2022-06-14 05:39:20|1071.8|1070.8|1071.6|1071|1071.8|1071|1071.6|1070.8|0
1655185170000|2022-06-14 05:39:30|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655185180000|2022-06-14 05:39:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1655185200000|2022-06-14 05:40:00|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655185220000|2022-06-14 05:40:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1655185230000|2022-06-14 05:40:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655185250000|2022-06-14 05:40:50|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|2
1655185270000|2022-06-14 05:41:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1655185280000|2022-06-14 05:41:20|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1
1655185310000|2022-06-14 05:41:50|1072|1070.5|1071.7|1070.7|1072|1070.7|1071.7|1070.5|0
1655185360000|2022-06-14 05:42:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655185370000|2022-06-14 05:42:50|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655185380000|2022-06-14 05:43:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655185410000|2022-06-14 05:43:30|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655185450000|2022-06-14 05:44:10|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655185500000|2022-06-14 05:45:00|1071.7|1070.7|1071.6|1070.6|1071.7|1070.7|1071.6|1070.6|0
1655185520000|2022-06-14 05:45:20|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1655185560000|2022-06-14 05:46:00|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655185570000|2022-06-14 05:46:10|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1655185600000|2022-06-14 05:46:40|1071.5|1070.9|1071.6|1070.6|1071.7|1070.9|1071.5|1070.6|0
1655185640000|2022-06-14 05:47:20|1072.4|1071.8|1072.6|1071.6|1073.1|1071.8|1072.4|1071.6|4
1655185650000|2022-06-14 05:47:30|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1655185660000|2022-06-14 05:47:40|1072.3|1071.7|1072.8|1072.2|1073|1072.2|1072.3|1071.5|4
1655185670000|2022-06-14 05:47:50|1073|1072|1072.1|1071.1|1073|1072.2|1072.1|1071.1|6
1655185680000|2022-06-14 05:48:00|1072.3|1071.3|1072.4|1071.4|1072.4|1071.4|1072.3|1071.3|0
1655185690000|2022-06-14 05:48:10|1072.2|1071.6|1071.5|1070.9|1072.5|1071.6|1071.5|1070.9|12
1655185700000|2022-06-14 05:48:20|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|9
1655185710000|2022-06-14 05:48:30|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1655185720000|2022-06-14 05:48:40|1071.8|1070.8|1072|1070.5|1072|1070.9|1071.6|1070.5|1
1655185730000|2022-06-14 05:48:50|1071.8|1070.8|1071.6|1070.6|1072|1070.8|1071.6|1070.4|0
1655185740000|2022-06-14 05:49:00|1072|1070.5|1071.6|1070.6|1072|1070.6|1071.6|1070.4|0
1655185750000|2022-06-14 05:49:10|1071.9|1070.9|1072|1070.5|1072.1|1070.9|1071.9|1070.5|0
1655185770000|2022-06-14 05:49:30|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1655185780000|2022-06-14 05:49:40|1072|1070.5|1071.6|1070.6|1072|1070.6|1071.6|1070.4|0
1655185800000|2022-06-14 05:50:00|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1655185820000|2022-06-14 05:50:20|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1655185980000|2022-06-14 05:53:00|1071.4|1070.8|1071.5|1070.9|1071.5|1070.9|1071.4|1070.8|0
1655185990000|2022-06-14 05:53:10|1071.8|1070.8|1072.1|1071.1|1072.5|1071.1|1071.8|1070.8|4
1655186010000|2022-06-14 05:53:30|1072.3|1070.8|1072.2|1070.7|1072.3|1070.8|1072.2|1070.7|0
1655186020000|2022-06-14 05:53:40|1072|1071|1072|1071|1072|1071|1072|1071|0
1655186030000|2022-06-14 05:53:50|1072.3|1070.8|1072.1|1071.1|1072.3|1071.1|1072.1|1070.8|0
1655186040000|2022-06-14 05:54:00|1072.3|1070.8|1072.2|1070.7|1072.3|1070.8|1072.2|1070.7|0
1655186050000|2022-06-14 05:54:10|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1655186060000|2022-06-14 05:54:20|1072.1|1071.1|1072.1|1071.1|1072.5|1071.2|1072.1|1071|0
1655186070000|2022-06-14 05:54:30|1072|1071|1072|1071|1072|1071|1072|1071|0
1655186080000|2022-06-14 05:54:40|1072.1|1071.1|1072.2|1070.7|1072.2|1071.1|1072.1|1070.7|0
1655186100000|2022-06-14 05:55:00|1072|1071|1072|1071|1072|1071|1072|1071|0
1655186110000|2022-06-14 05:55:10|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1655186120000|2022-06-14 05:55:20|||||||||1
1655186140000|2022-06-14 05:55:40|1072|1071|1071.8|1070.8|1072|1071|1071.8|1070.8|0
1655186150000|2022-06-14 05:55:50|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655186160000|2022-06-14 05:56:00|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1
1655186170000|2022-06-14 05:56:10|||||||||2
1655186190000|2022-06-14 05:56:30|||||||||1
1655186200000|2022-06-14 05:56:40|1071.8|1070.8|1072.1|1070.6|1072.1|1070.8|1071.8|1070.6|1
1655186260000|2022-06-14 05:57:40|1071.9|1070.9|1072|1071|1072|1071|1071.9|1070.9|0
1655186370000|2022-06-14 05:59:30|1071.8|1071.2|1072|1071|1072|1071.2|1071.8|1071|0
1655186410000|2022-06-14 06:00:10|1071.8|1071.2|1072|1071|1072|1071.2|1071.8|1071|0
1655186440000|2022-06-14 06:00:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655186450000|2022-06-14 06:00:50|1072|1071|1072|1071|1072|1071|1072|1071|0
1655186460000|2022-06-14 06:01:00|1071.8|1071.2|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|0
1655186470000|2022-06-14 06:01:10|1072.1|1071.1|1072.2|1071.6|1072.2|1071.6|1071.9|1071.1|3
1655186510000|2022-06-14 06:01:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1655186520000|2022-06-14 06:02:00|1072.4|1071.8|1072.8|1072.2|1073|1072.2|1072.4|1071.8|2
1655186550000|2022-06-14 06:02:30|1072.9|1071.9|1072.8|1072.2|1072.9|1072.2|1072.8|1071.9|0
1655186560000|2022-06-14 06:02:40|1073|1072|1073|1072|1073|1072|1073|1072|0
1655186580000|2022-06-14 06:03:00|1072.9|1071.9|1072.9|1071.9|1072.9|1072.2|1072.8|1071.9|0
1655186600000|2022-06-14 06:03:20|1072.6|1072|1072.6|1071.6|1072.8|1072|1072.6|1071.6|1
1655186620000|2022-06-14 06:03:40|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1655186640000|2022-06-14 06:04:00|1072.6|1071.6|1072.4|1071.4|1072.7|1071.6|1072.4|1071.1|0
1655186680000|2022-06-14 06:04:40|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1655186690000|2022-06-14 06:04:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1655186700000|2022-06-14 06:05:00|1072.4|1071.4|1071.8|1071.2|1072.4|1071.5|1071.8|1071.2|2
1655186760000|2022-06-14 06:06:00|1071.7|1071.1|1071.5|1070.9|1071.7|1071.1|1071.5|1070.9|1
1655186790000|2022-06-14 06:06:30|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1655186840000|2022-06-14 06:07:20|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1
1655186850000|2022-06-14 06:07:30|1071.6|1070.6|1071.4|1070.4|1071.8|1070.6|1071.3|1070.3|3
1655186860000|2022-06-14 06:07:40|1071.3|1070.3|1071.1|1070.1|1071.4|1070.4|1071.1|1070.1|0
1655186880000|2022-06-14 06:08:00|1071|1070.4|1071.1|1070.1|1071.2|1070.4|1071|1070.1|0
1655186910000|2022-06-14 06:08:30|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655186920000|2022-06-14 06:08:40|1071|1070.4|1071.2|1070.2|1071.2|1070.4|1071|1070.2|0
1655186930000|2022-06-14 06:08:50|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1
1655186940000|2022-06-14 06:09:00|1071|1070.4|1071.1|1070.1|1071.1|1070.4|1070.9|1070.1|0
1655186990000|2022-06-14 06:09:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1655187000000|2022-06-14 06:10:00|1071.1|1070.1|1070.4|1069.8|1071.1|1070.1|1070.4|1069.8|2
1655187060000|2022-06-14 06:11:00|1070.3|1069.3|1070.3|1069.7|1070.4|1069.7|1070.3|1069.3|1
1655187070000|2022-06-14 06:11:10|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1655187080000|2022-06-14 06:11:20|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655187100000|2022-06-14 06:11:40|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1
1655187120000|2022-06-14 06:12:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655187150000|2022-06-14 06:12:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655187160000|2022-06-14 06:12:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|2
1655187170000|2022-06-14 06:12:50|1070.8|1069.3|1070.6|1069.6|1070.8|1069.6|1070.6|1069.3|0
1655187180000|2022-06-14 06:13:00|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1
1655187200000|2022-06-14 06:13:20|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655187240000|2022-06-14 06:14:00|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1
1655187250000|2022-06-14 06:14:10|1070.5|1069.5|1070.6|1069.6|1070.6|1069.6|1070.5|1069.5|1
1655187270000|2022-06-14 06:14:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655187280000|2022-06-14 06:14:40|1070.8|1069.8|1071.1|1069.6|1071.1|1069.8|1070.8|1069.6|0
1655187320000|2022-06-14 06:15:20|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1655187330000|2022-06-14 06:15:30|1071|1069.5|1070.6|1069.6|1071|1069.8|1070.6|1069.4|0
1655187360000|2022-06-14 06:16:00|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|2
1655187420000|2022-06-14 06:17:00|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.6|1069.3|0
1655187470000|2022-06-14 06:17:50|1070.6|1069.1|1070.4|1069.4|1070.6|1069.4|1070.4|1069.1|0
1655187510000|2022-06-14 06:18:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655187520000|2022-06-14 06:18:40|1070.3|1069.3|1070|1069.4|1070.3|1069.4|1070|1069.3|1
1655187530000|2022-06-14 06:18:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1
1655187540000|2022-06-14 06:19:00|1070.1|1069.1|1069.8|1068.8|1070.1|1069.1|1069.8|1068.8|6
1655187550000|2022-06-14 06:19:10|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|0
1655187570000|2022-06-14 06:19:30|1069.8|1068.5|1070|1069|1070|1069|1069.8|1068.5|5
1655187580000|2022-06-14 06:19:40|1069.9|1068.9|1070|1069|1070|1069|1069.9|1068.9|0
1655187600000|2022-06-14 06:20:00|1070.1|1068.6|1069.8|1069.2|1070.1|1069.2|1069.8|1068.6|0
1655187610000|2022-06-14 06:20:10|1070.7|1069.1|1070.5|1069.5|1070.7|1069.5|1070.5|1069.1|1
1655187620000|2022-06-14 06:20:20|1070.6|1069.6|1070.6|1069.1|1070.6|1069.6|1070.6|1069.1|0
1655187630000|2022-06-14 06:20:30|1070.4|1069.4|1070.6|1069.1|1070.6|1069.4|1070.4|1069.1|0
1655187710000|2022-06-14 06:21:50|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1
1655187720000|2022-06-14 06:22:00|1070.3|1069.7|1070.6|1069.1|1070.7|1069.7|1070.3|1069.1|0
1655187730000|2022-06-14 06:22:10|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1655187750000|2022-06-14 06:22:30|1070.7|1069.2|1070.6|1069.1|1070.7|1069.2|1070.6|1069.1|0
1655187760000|2022-06-14 06:22:40|1070.7|1069.2|1071|1069.5|1071|1069.8|1070.7|1069.2|0
1655187770000|2022-06-14 06:22:50|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1655187780000|2022-06-14 06:23:00|1070.7|1069.2|1070.9|1069.4|1070.9|1069.4|1070.7|1069.2|6
1655187790000|2022-06-14 06:23:10|1071|1069.5|1070.9|1069.9|1071|1069.9|1070.7|1069.4|1
1655187800000|2022-06-14 06:23:20|1070.8|1069.8|1070.6|1069.6|1070.8|1069.8|1070.6|1069.6|0
1655187810000|2022-06-14 06:23:30|1070.8|1069.3|1070.9|1069.4|1070.9|1069.6|1070.5|1069.2|0
1655187830000|2022-06-14 06:23:50|1070.5|1069.5|1070.6|1069.6|1070.8|1069.6|1070.5|1069.3|0
1655187840000|2022-06-14 06:24:00|1070.5|1069.5|1070.6|1069.1|1070.9|1069.5|1070.5|1069.1|1
1655187850000|2022-06-14 06:24:10|1070.7|1069.2|1070.6|1069.1|1070.9|1069.6|1070.4|1069.1|0
1655187860000|2022-06-14 06:24:20|1070.5|1069|1070.4|1069.4|1070.5|1069.4|1070.4|1069|0
1655187880000|2022-06-14 06:24:40|1070.3|1069.3|1070.5|1069|1070.5|1069.3|1070.3|1069|0
1655187890000|2022-06-14 06:24:50|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1655187900000|2022-06-14 06:25:00|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1070.3|1069.3|0
1655187960000|2022-06-14 06:26:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655187990000|2022-06-14 06:26:30|1070.5|1069.9|1070|1069|1070.7|1070.1|1069.9|1068.9|6
1655188000000|2022-06-14 06:26:40|1070.1|1069.1|1069.8|1069.2|1070.1|1069.2|1069.8|1069|0
1655188020000|2022-06-14 06:27:00|1070|1069|1069.8|1069.2|1070|1069.2|1069.8|1069|0
1655188040000|2022-06-14 06:27:20|1070|1069|1069.8|1069.2|1070|1069.2|1069.8|1069|0
1655188050000|2022-06-14 06:27:30|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1655188090000|2022-06-14 06:28:10|1070|1069.4|1070.5|1069.5|1070.5|1069.7|1070|1069.4|0
1655188100000|2022-06-14 06:28:20|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655188120000|2022-06-14 06:28:40|1070.4|1069.8|1070.5|1069.9|1070.5|1069.9|1070.4|1069.8|0
1655188130000|2022-06-14 06:28:50|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1655188140000|2022-06-14 06:29:00|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1655188170000|2022-06-14 06:29:30|1071|1070|1071.1|1070.1|1071.1|1070.2|1070.8|1070|0
1655188180000|2022-06-14 06:29:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1655188190000|2022-06-14 06:29:50|1070.7|1070.1|1071.2|1070.2|1071.3|1070.3|1070.7|1070.1|0
1655188200000|2022-06-14 06:30:00|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655188220000|2022-06-14 06:30:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1655188230000|2022-06-14 06:30:30|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655188280000|2022-06-14 06:31:20|1071.1|1070.1|1070.9|1070.3|1071.1|1070.3|1070.9|1070.1|1
1655188290000|2022-06-14 06:31:30|1071.1|1070.1|1070.9|1070.3|1071.1|1070.3|1070.9|1070.1|0
1655188310000|2022-06-14 06:31:50|1071.1|1070.1|1071.5|1070.9|1072|1071|1070.9|1070.1|6
1655188320000|2022-06-14 06:32:00|1071.8|1070.8|1071.9|1070.9|1071.9|1071|1071.6|1070.8|0
1655188340000|2022-06-14 06:32:20|1071.8|1070.8|1071.9|1070.9|1071.9|1070.9|1071.8|1070.8|0
1655188350000|2022-06-14 06:32:30|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1655188360000|2022-06-14 06:32:40|1071.9|1070.9|1071.7|1071.1|1072|1071.2|1071.7|1070.9|0
1655188410000|2022-06-14 06:33:30|1071.8|1071.2|1072.2|1071.2|1072.2|1071.2|1071.8|1071.2|1
1655188440000|2022-06-14 06:34:00|1072|1071.4|1072.4|1071.4|1072.4|1071.4|1072|1071.4|0
1655188450000|2022-06-14 06:34:10|1072.2|1071.6|1072|1071.4|1072.6|1071.6|1072|1071.4|0
1655188500000|2022-06-14 06:35:00|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|0
1655188560000|2022-06-14 06:36:00|1072.1|1071.5|1072|1071.4|1072.2|1071.5|1072|1071.2|3
1655188590000|2022-06-14 06:36:30|1072.2|1071.2|1071.9|1071.3|1072.2|1071.3|1071.9|1071.1|1
1655188610000|2022-06-14 06:36:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655188620000|2022-06-14 06:37:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1655188670000|2022-06-14 06:37:50|1071.6|1071|1071.3|1070.7|1071.6|1071|1071.3|1070.7|3
1655188690000|2022-06-14 06:38:10|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1655188720000|2022-06-14 06:38:40|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1655188750000|2022-06-14 06:39:10|1071.2|1070.6|1070.8|1070.2|1071.2|1070.6|1070.8|1070.2|3
1655188790000|2022-06-14 06:39:50|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655188900000|2022-06-14 06:41:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|4
1655188970000|2022-06-14 06:42:50|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1
1655189000000|2022-06-14 06:43:20|1071.6|1070.6|1071|1070.4|1071.6|1070.6|1071|1070.3|0
1655189020000|2022-06-14 06:43:40|1071.4|1070.3|1071.3|1070.3|1071.4|1070.3|1071.3|1070.3|1
1655189030000|2022-06-14 06:43:50|1071.1|1070.5|1071.6|1070.6|1071.6|1070.6|1071.1|1070.5|1
1655189040000|2022-06-14 06:44:00|1071.5|1070.5|1071.6|1070.6|1071.6|1070.6|1071.5|1070.5|0
1655189050000|2022-06-14 06:44:10|1071.7|1070.2|1071.6|1070.6|1071.7|1070.6|1071.6|1070.2|0
1655189070000|2022-06-14 06:44:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655189100000|2022-06-14 06:45:00|1072.1|1070.6|1071.6|1070.6|1072.1|1070.6|1071.6|1070.6|1
1655189120000|2022-06-14 06:45:20|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1655189130000|2022-06-14 06:45:30|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655189160000|2022-06-14 06:46:00|1071.8|1071.2|1071.7|1071.1|1072.1|1071.2|1071.7|1070.6|2
1655189170000|2022-06-14 06:46:10|1071.9|1071.3|1072.1|1071.5|1072.1|1071.5|1071.9|1071.3|1
1655189180000|2022-06-14 06:46:20|1072|1071.4|1072.2|1071.2|1072.2|1071.4|1072|1071.2|3
1655189190000|2022-06-14 06:46:30|1072|1071.4|1072.1|1070.6|1072.2|1071.4|1071.9|1070.6|0
1655189200000|2022-06-14 06:46:40|1071.9|1070.9|1071.9|1070.9|1072.1|1070.9|1071.8|1070.5|0
1655189210000|2022-06-14 06:46:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.9|1071.9|1070.6|0
1655189220000|2022-06-14 06:47:00|1071.8|1070.8|1072|1071|1072.1|1071|1071.8|1070.6|0
1655189230000|2022-06-14 06:47:10|1072.1|1070.6|1072|1071|1072.2|1071|1072|1070.6|0
1655189240000|2022-06-14 06:47:20|1072.2|1070.7|1071.8|1071.2|1072.2|1071.2|1071.8|1070.6|0
1655189250000|2022-06-14 06:47:30|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1655189260000|2022-06-14 06:47:40|1071.6|1070.6|1072|1070.5|1072|1070.6|1071.6|1070.4|4
1655189270000|2022-06-14 06:47:50|1071.7|1070.7|1071.7|1070.7|1072|1070.7|1071.6|1070.4|0
1655189280000|2022-06-14 06:48:00|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1655189300000|2022-06-14 06:48:20|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1655189310000|2022-06-14 06:48:30|1071.6|1070.6|1071.8|1070.3|1071.8|1070.6|1071.6|1070.3|0
1655189340000|2022-06-14 06:49:00|1071.7|1070.2|1071.4|1070.4|1071.7|1070.4|1071.4|1070.1|0
1655189360000|2022-06-14 06:49:20|1071.5|1070.5|1071.7|1070.2|1071.7|1070.5|1071.5|1070.2|0
1655189410000|2022-06-14 06:50:10|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1
1655189450000|2022-06-14 06:50:50|1071.4|1070.8|1071.6|1070.6|1071.6|1070.9|1071.4|1070.6|0
1655189500000|2022-06-14 06:51:40|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1655189520000|2022-06-14 06:52:00|1071.6|1070.6|1071.8|1071.2|1071.9|1071.2|1071.6|1070.6|1
1655189550000|2022-06-14 06:52:30|1072|1071|1071.8|1071.2|1072|1071.2|1071.8|1071|2
1655189600000|2022-06-14 06:53:20|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655189620000|2022-06-14 06:53:40|1071.7|1071.1|1071.9|1070.9|1072|1071.2|1071.7|1070.9|0
1655189670000|2022-06-14 06:54:30|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655189700000|2022-06-14 06:55:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655189710000|2022-06-14 06:55:10|1071.6|1070.6|1071.3|1070.7|1071.6|1070.7|1071.3|1070.6|0
1655189760000|2022-06-14 06:56:00|1071.7|1071.1|1071.9|1070.4|1072|1071.1|1071.6|1070.4|3
1655189770000|2022-06-14 06:56:10|1071.7|1070.7|1072.3|1071.3|1072.5|1071.3|1071.7|1070.7|2
1655189780000|2022-06-14 06:56:20|1072|1071.4|1072.4|1071.4|1072.4|1071.4|1072|1071.2|1
1655189800000|2022-06-14 06:56:40|1072.3|1071.3|1072.1|1071.1|1072.3|1071.4|1072|1071.1|1
1655189810000|2022-06-14 06:56:50|1072.2|1070.7|1072.1|1070.6|1072.2|1070.7|1072.1|1070.6|0
1655189820000|2022-06-14 06:57:00|1071.9|1070.9|1071.9|1070.9|1072|1070.9|1071.8|1070.5|1
1655189830000|2022-06-14 06:57:10|1072|1070.4|1071.9|1070.9|1072|1070.9|1071.9|1070.4|1
1655189850000|2022-06-14 06:57:30|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655189860000|2022-06-14 06:57:40|1071.8|1070.8|1071.9|1070.9|1071.9|1070.9|1071.8|1070.8|1
1655189870000|2022-06-14 06:57:50|1072|1071|1071.9|1070.9|1072|1071|1071.9|1070.9|0
1655189880000|2022-06-14 06:58:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655189910000|2022-06-14 06:58:30|1071.9|1070.4|1071.6|1070.6|1071.9|1070.6|1071.6|1070.4|0
1655189930000|2022-06-14 06:58:50|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1
1655190000000|2022-06-14 07:00:00|1070.6|1069.1|1070.1|1069.1|1070.6|1069.1|1070.1|1068.8|27
1655190010000|2022-06-14 07:00:10|1070.4|1068.9|1070.5|1069|1070.5|1069|1070.4|1068.9|0
1655190020000|2022-06-14 07:00:20|1070.4|1068.9|1070.1|1069.1|1070.4|1069.1|1070.1|1068.9|0
1655190030000|2022-06-14 07:00:30||1069.5||1069.5||1069.5||1069.5|0
1655190040000|2022-06-14 07:00:40|1070.3|1068.8|1070|1069|1070.3|1069.4|1070|1068.8|4
1655190050000|2022-06-14 07:00:50|1070.2|1068.7|1070|1069|1070.2|1069|1070|1068.7|0
1655190060000|2022-06-14 07:01:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1655190070000|2022-06-14 07:01:10|1070.3|1068.8|1070.5|1069|1070.5|1069|1070.3|1068.8|0
1655190100000|2022-06-14 07:01:40|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1655190120000|2022-06-14 07:02:00|1070.5|1069|1070.3|1069.3|1070.5|1069.3|1070.3|1069|0
1655190180000|2022-06-14 07:03:00|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655190190000|2022-06-14 07:03:10|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655190240000|2022-06-14 07:04:00|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1
1655190310000|2022-06-14 07:05:10|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1
1655190380000|2022-06-14 07:06:20|1070.3|1069.7|1070.5|1069.5|1070.5|1069.7|1070.3|1069.5|0
1655190410000|2022-06-14 07:06:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655190420000|2022-06-14 07:07:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1
1655190440000|2022-06-14 07:07:20|1070.8|1069.8|1071.9|1070.4|1071.9|1070.5|1070.8|1069.8|10
1655190450000|2022-06-14 07:07:30|1071.6|1070.6|1071.8|1070.3|1071.8|1070.6|1071.6|1070.3|0
1655190460000|2022-06-14 07:07:40|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1655190470000|2022-06-14 07:07:50|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.7|1070.2|0
1655190490000|2022-06-14 07:08:10|1071.6|1070.6|1072|1070.5|1072.1|1070.6|1071.6|1070.5|0
1655190500000|2022-06-14 07:08:20|1071.6|1070.6|1071.8|1070.3|1071.8|1070.6|1071.6|1070.3|0
1655190510000|2022-06-14 07:08:30||1070.8||1070.8||1070.8||1070.8|3
1655190520000|2022-06-14 07:08:40|1072.5|1071|1072.1|1071.1|1072.5|1071.1|1072.1|1071|1
1655190530000|2022-06-14 07:08:50|1072|1071|1072.2|1071.2|1072.5|1071.2|1072|1071|0
1655190540000|2022-06-14 07:09:00|1072.1|1071.1|1072.5|1071|1072.5|1071.2|1072.1|1071|0
1655190580000|2022-06-14 07:09:40|1071.8|1070.3|1071.6|1070.6|1071.8|1070.6|1071.5|1070.3|7
1655190590000|2022-06-14 07:09:50|1071.8|1070.3|1071.5|1070.5|1071.8|1070.6|1071.5|1070.3|0
1655190600000|2022-06-14 07:10:00|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|336
1655190610000|2022-06-14 07:10:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1
1655190620000|2022-06-14 07:10:20|1071.5|1070|1071|1070|1071.5|1070.2|1070.9|1069.9|0
1655190640000|2022-06-14 07:10:40|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1655190650000|2022-06-14 07:10:50|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1655190660000|2022-06-14 07:11:00|1070.9|1069.9|1070.2|1069.6|1071|1069.9|1070.2|1069.4|0
1655190670000|2022-06-14 07:11:10|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1
1655190680000|2022-06-14 07:11:20|1070.2|1069.2|1070.2|1069.2|1070.4|1069.2|1070.2|1068.9|0
1655190770000|2022-06-14 07:12:50|1070.4|1068.9|1070.2|1069.2|1070.4|1069.2|1070.2|1068.9|0
1655190780000|2022-06-14 07:13:00|1070.4|1068.9|1070.4|1068.9|1070.4|1069.2|1070.2|1068.9|1
1655190810000|2022-06-14 07:13:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1655190840000|2022-06-14 07:14:00|1070.7|1069.7|1070.9|1069.4|1071.4|1069.9|1070.7|1069.4|2
1655190860000|2022-06-14 07:14:20|1070.6|1069.6|1070.2|1069.2|1070.9|1069.6|1070.2|1068.9|0
1655190870000|2022-06-14 07:14:30|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1655190900000|2022-06-14 07:15:00|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1655190910000|2022-06-14 07:15:10|1070.4|1069.4|1070.5|1069|1070.5|1069.4|1070.4|1069|0
1655190920000|2022-06-14 07:15:20|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1655190940000|2022-06-14 07:15:40|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|4
1655190960000|2022-06-14 07:16:00|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|1
1655191010000|2022-06-14 07:16:50|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|2
1655191020000|2022-06-14 07:17:00|1068.1|1067.5|1068.7|1067.7|1068.7|1067.7|1068.1|1067.5|6
1655191040000|2022-06-14 07:17:20|||||||||2
1655191060000|2022-06-14 07:17:40|1069.2|1068.2|1068.9|1067.4|1069.4|1068.2|1068.7|1067.4|6
1655191080000|2022-06-14 07:18:00|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1655191090000|2022-06-14 07:18:10|1068.9|1067.9|1069.2|1067.7|1069.2|1067.9|1068.9|1067.7|0
1655191140000|2022-06-14 07:19:00||1068.2||1068.2||1068.2||1068.2|0
1655191200000|2022-06-14 07:20:00|1069.4|1068.4|1069.7|1068.7|1069.7|1068.7|1069.4|1068.4|0
1655191210000|2022-06-14 07:20:10|1069.5|1068.9|1069.8|1069.2|1069.8|1069.2|1069.5|1068.9|0
1655191260000|2022-06-14 07:21:00|1069.5|1068.5|1069.7|1068.7|1069.7|1068.7|1069.4|1068.2|2
1655191280000|2022-06-14 07:21:20|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|1
1655191290000|2022-06-14 07:21:30|1069.9|1068.9|1069.7|1068.7|1070|1069.4|1069.7|1068.5|2
1655191300000|2022-06-14 07:21:40|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1655191320000|2022-06-14 07:22:00|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1655191330000|2022-06-14 07:22:10|1069.9|1068.4|1069.9|1068.9|1069.9|1068.9|1069.7|1068.4|0
1655191340000|2022-06-14 07:22:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1655191410000|2022-06-14 07:23:30|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|0
1655191450000|2022-06-14 07:24:10|1069.7|1069.1|1069.8|1068.8|1069.8|1069.1|1069.7|1068.8|2
1655191470000|2022-06-14 07:24:30|1069.4||1069.4||1069.8||1069.4||0
1655191490000|2022-06-14 07:24:50|1069.8||1069.8||1069.8||1069.8||0
1655191500000|2022-06-14 07:25:00|1069.6|1069|1069.9|1068.9|1069.9|1069|1069.6|1068.8|0
1655191510000|2022-06-14 07:25:10|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.8|1069.2|0
1655191520000|2022-06-14 07:25:20|1070.2|1069.2|1070.1|1069.5|1070.4|1069.5|1070.1|1069.2|4
1655191530000|2022-06-14 07:25:30|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1070.3|1069.3|0
1655191550000|2022-06-14 07:25:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655191560000|2022-06-14 07:26:00|1070.6|1069.6|1070.3|1069.7|1070.6|1069.7|1070.2|1069.6|0
1655191570000|2022-06-14 07:26:10|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655191580000|2022-06-14 07:26:20|1070.6|1069.8|1070.4|1069.8|1070.6|1069.8|1070.4|1069.8|1
1655191590000|2022-06-14 07:26:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655191600000|2022-06-14 07:26:40|1070.2|1069.6|1070.3|1069.7|1070.3|1069.7|1070.2|1069.6|2
1655191620000|2022-06-14 07:27:00|||||||||1
1655191640000|2022-06-14 07:27:20|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655191650000|2022-06-14 07:27:30|1070.7|1069.7|1070.9|1069.9|1070.9|1069.9|1070.7|1069.7|0
1655191660000|2022-06-14 07:27:40|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.1|1070.1|0
1655191680000|2022-06-14 07:28:00|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1655191690000|2022-06-14 07:28:10|1071.1|1070.5|1071.4|1070.4|1071.4|1070.5|1071.1|1070.4|0
1655191700000|2022-06-14 07:28:20|1071.2|1070.6|1071.7|1070.7|1071.7|1070.7|1071.2|1070.6|0
1655191740000|2022-06-14 07:29:00|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655191780000|2022-06-14 07:29:40|||||||||1
1655191810000|2022-06-14 07:30:10|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|0
1655191830000|2022-06-14 07:30:30|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|2
1655191840000|2022-06-14 07:30:40|1072.4|1071.4|1071.8|1070.8|1072.4|1071.4|1071.6|1070.8|4
1655191850000|2022-06-14 07:30:50|1071.6|1071|1071.8|1071.2|1071.8|1071.2|1071.6|1071|0
1655191860000|2022-06-14 07:31:00|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1655191890000|2022-06-14 07:31:30|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655191900000|2022-06-14 07:31:40|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1655191920000|2022-06-14 07:32:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655191950000|2022-06-14 07:32:30|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1655191960000|2022-06-14 07:32:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655191970000|2022-06-14 07:32:50|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|2
1655191980000|2022-06-14 07:33:00|||||||||1
1655192040000|2022-06-14 07:34:00|1071.5|1070.9|1071.8|1070.8|1071.8|1070.9|1071.5|1070.8|0
1655192050000|2022-06-14 07:34:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1655192070000|2022-06-14 07:34:30|1071.8|1070.8|1071.6|1071|1071.8|1071|1071.6|1070.8|0
1655192090000|2022-06-14 07:34:50|1071.8|1070.8|1071.6|1071|1071.8|1071|1071.6|1070.8|0
1655192100000|2022-06-14 07:35:00|1071.7|1071.1|1072.1|1071.5|1072.1|1071.5|1071.7|1071.1|1
1655192110000|2022-06-14 07:35:10|1072|1071.4|1072.9|1071.4|1072.9|1071.4|1072|1071.4|2
1655192130000|2022-06-14 07:35:30|1072.5|1071.9|1073.1|1072.1|1073.2|1072.2|1072.5|1071.9|0
1655192140000|2022-06-14 07:35:40|1072.9|1072.3|1073.1|1072.5|1073.1|1072.5|1072.9|1072.3|0
1655192150000|2022-06-14 07:35:50|1073|1072.4|1073|1072|1073.2|1072.4|1072.9|1072|2
1655192160000|2022-06-14 07:36:00|1072.7|1071.7|1072.6|1072|1072.7|1072|1072.6|1071.7|0
1655192170000|2022-06-14 07:36:10|1072.5|1071.9|1072.5|1071.9|1072.6|1072|1072.5|1071.9|2
1655192180000|2022-06-14 07:36:20|1072.3|1071.7|1072.1|1071.1|1072.3|1071.7|1072.1|1071.1|2
1655192190000|2022-06-14 07:36:30|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1
1655192200000|2022-06-14 07:36:40|1072.1|1070.6|1071.9|1070.9|1072.1|1071.2|1071.7|1070.6|0
1655192210000|2022-06-14 07:36:50|1072.4|1071|1072.8|1071.3|1072.8|1071.3|1072|1070.8|1
1655192220000|2022-06-14 07:37:00|1072.6|1071.6|1072.2|1071.2|1072.8|1071.8|1072.2|1071|0
1655192230000|2022-06-14 07:37:10|1072.4|1071.8|1072.4|1071.4|1072.6|1071.8|1072.4|1071.4|1
1655192240000|2022-06-14 07:37:20|1072.7|1071.2|1072.7|1071.7|1073|1071.7|1072.7|1071.2|1
1655192250000|2022-06-14 07:37:30|1072.5|1071.9|1072.7|1071.7|1072.9|1071.9|1072.5|1071.4|0
1655192270000|2022-06-14 07:37:50|1072.4|1071.8|1073.9|1072.9|1073.9|1073.1|1072.3|1071.7|7
1655192280000|2022-06-14 07:38:00|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|2
1655192320000|2022-06-14 07:38:40|1074.5|1073|1074.4|1073.4|1074.6|1073.4|1074.4|1073|4
1655192340000|2022-06-14 07:39:00|1074.5|1073.5|1074.6|1073.6|1074.6|1073.6|1074.5|1073.5|0
1655192400000|2022-06-14 07:40:00|1074.4|1073.8|1074.5|1073.9|1074.5|1073.9|1074.4|1073.8|0
1655192410000|2022-06-14 07:40:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|2
1655192420000|2022-06-14 07:40:20|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1655192450000|2022-06-14 07:40:50|1074.3|1073.7|1073.9|1072.9|1074.3|1073.7|1073.9|1072.7|2
1655192470000|2022-06-14 07:41:10|1074|1073|1074.2|1072.7|1074.3|1073|1074|1072.7|0
1655192490000|2022-06-14 07:41:30|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|0
1655192500000|2022-06-14 07:41:40|1074.2|1072.7|1074.2|1073.2|1074.2|1073.2|1074.2|1072.7|0
1655192510000|2022-06-14 07:41:50|1074.3|1072.7|1074.3|1072.8|1074.3|1072.8|1074.3|1072.7|0
1655192520000|2022-06-14 07:42:00|1074.2|1072.7|1074.4|1072.9|1074.4|1073.1|1074.1|1072.7|0
1655192530000|2022-06-14 07:42:10|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1655192540000|2022-06-14 07:42:20|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1655192550000|2022-06-14 07:42:30|1074|1073|1074.1|1073.5|1074.1|1073.5|1074|1073|0
1655192570000|2022-06-14 07:42:50|1074.6|1073.6|1074.5|1073.9|1074.6|1073.9|1074.5|1073.6|1
1655192650000|2022-06-14 07:44:10|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|0
1655192670000|2022-06-14 07:44:30|1074.7|1073.7|1075.1|1073.6|1075.1|1073.7|1074.7|1073.6|3
1655192680000|2022-06-14 07:44:40|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1655192700000|2022-06-14 07:45:00|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1655192710000|2022-06-14 07:45:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1655192800000|2022-06-14 07:46:40|1074.2|1073.2|1074.1|1073.5|1074.2|1073.5|1074|1073.2|5
1655192820000|2022-06-14 07:47:00|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|6
1655192830000|2022-06-14 07:47:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1655192840000|2022-06-14 07:47:20|||||||||1
1655192850000|2022-06-14 07:47:30|||||||||2
1655192860000|2022-06-14 07:47:40|1075.2|1074.2|1074.9|1073.9|1075.3|1074.2|1074.9|1073.7|1
1655192870000|2022-06-14 07:47:50|1075.2|1073.7|1074.9|1073.9|1075.2|1073.9|1074.9|1073.7|0
1655192880000|2022-06-14 07:48:00|1075.2|1073.7|1074.9|1073.9|1075.2|1073.9|1074.9|1073.7|0
1655192900000|2022-06-14 07:48:20|1074.7|1074.1|1074.6|1074|1074.7|1074.1|1074.6|1074|0
1655192910000|2022-06-14 07:48:30|1074.4|1073.8|1073.8|1073.2|1074.4|1073.8|1073.8|1073|2
1655192920000|2022-06-14 07:48:40|1073.7|1073.1|1073.8|1073.2|1073.9|1073.2|1073.7|1072.9|0
1655192930000|2022-06-14 07:48:50|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1
1655192960000|2022-06-14 07:49:20|1074.2|1073.6|1074.5|1073.5|1074.5|1073.7|1074.2|1073.5|0
1655192990000|2022-06-14 07:49:50|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1655193030000|2022-06-14 07:50:30|1074|1073.2|1073.8|1073.2|1074|1073.2|1073.8|1073.2|0
1655193040000|2022-06-14 07:50:40|1074.1|1073.1|1073.8|1073.2|1074.1|1073.2|1073.8|1073.1|0
1655193050000|2022-06-14 07:50:50|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1655193090000|2022-06-14 07:51:30|1073.6|1073|1073.8|1072.8|1073.8|1073|1073.6|1072.8|1
1655193100000|2022-06-14 07:51:40|1073.6|1073|1073.6|1073|1073.7|1073.1|1073.6|1073|0
1655193110000|2022-06-14 07:51:50|1073.7|1073.1|1075.1|1073.6|1075.1|1073.9|1073.7|1073.1|1
1655193130000|2022-06-14 07:52:10|1074.8|1073.8|1073.9|1072.9|1074.8|1073.8|1073.7|1072.9|2
1655193150000|2022-06-14 07:52:30|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1655193170000|2022-06-14 07:52:50|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1655193200000|2022-06-14 07:53:20|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1655193210000|2022-06-14 07:53:30|1073.3|1072.7|1073.2|1072.6|1073.3|1072.7|1073.2|1072.6|1
1655193220000|2022-06-14 07:53:40|1072.9|1071.9|1072.9|1072.3|1072.9|1072.3|1072.9|1071.9|1
1655193230000|2022-06-14 07:53:50|1073.1|1072.1|1073.1|1071.6|1073.1|1072.1|1072.9|1071.6|1
1655193240000|2022-06-14 07:54:00|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|0
1655193360000|2022-06-14 07:56:00|1074|1072.5|1074.1|1073.1|1074.1|1073.1|1074|1072.5|2
1655193370000|2022-06-14 07:56:10|1074.2|1073.2|1074.3|1073.7|1074.4|1073.7|1074.2|1073.2|1
1655193380000|2022-06-14 07:56:20|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|2
1655193390000|2022-06-14 07:56:30|||||||||2
1655193410000|2022-06-14 07:56:50|1074.7|1073.7|1075|1073.5|1075|1073.7|1074.7|1073.5|1
1655193420000|2022-06-14 07:57:00|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1655193440000|2022-06-14 07:57:20|1075|1074|1074.8|1073.8|1075.3|1074|1074.8|1073.7|0
1655193450000|2022-06-14 07:57:30||1074.2||1074.2||1074.2||1074.2|0
1655193490000|2022-06-14 07:58:10|1074.7|1074.1|1073.8|1072.8|1074.7|1074.1|1073.8|1072.5|4
1655193500000|2022-06-14 07:58:20|1074.2|1073.2|1074.3|1072.8|1074.3|1073.2|1074.2|1072.8|0
1655193510000|2022-06-14 07:58:30|1074.2|1073.2|1074.3|1072.8|1074.3|1073.2|1074.2|1072.8|0
1655193520000|2022-06-14 07:58:40|1074.2|1072.7|1073.7|1072.7|1074.2|1072.7|1073.7|1072.7|0
1655193530000|2022-06-14 07:58:50|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1655193560000|2022-06-14 07:59:20|1073.8|1072.8|1073.4|1072.8|1073.8|1072.8|1073.3|1072.3|0
1655193570000|2022-06-14 07:59:30|1073.7|1072.7|1073.6|1072.6|1073.7|1072.7|1073.6|1072.6|0
1655193580000|2022-06-14 07:59:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1655193590000|2022-06-14 07:59:50|1073.3|1072.7|1073|1072.4|1073.3|1072.7|1073|1072.4|0
1655193630000|2022-06-14 08:00:30|||||||||1
1655193640000|2022-06-14 08:00:40|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1655193650000|2022-06-14 08:00:50|1072.7|1071.7|1073.2|1071.7|1073.3|1071.8|1072.7|1071.7|0
1655193710000|2022-06-14 08:01:50|1072.7|1071.4|1072.4|1071.4|1072.7|1071.4|1072.4|1071.4|1
1655193720000|2022-06-14 08:02:00|1072.3|1071.7|1072.8|1071.3|1072.8|1071.7|1072.3|1071.3|1
1655193730000|2022-06-14 08:02:10|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1655193760000|2022-06-14 08:02:40|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1655193840000|2022-06-14 08:04:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1655193850000|2022-06-14 08:04:10|1072.6|1071.1|1072.4|1071.4|1072.6|1071.4|1072.3|1071.1|0
1655193860000|2022-06-14 08:04:20|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.6|1071.1|0
1655193930000|2022-06-14 08:05:30|1072.4|1071.4|1072.5|1071|1072.5|1071.4|1072.4|1071|0
1655194040000|2022-06-14 08:07:20|1072.1|1071.1|1072|1070.5|1072.1|1071.1|1071.2|1070.5|14
1655194070000|2022-06-14 08:07:50|1071.7|1070.7|1071.8|1070.8|1072|1070.8|1071.7|1070.5|0
1655194080000|2022-06-14 08:08:00|1072.1|1070.6|1071.7|1070.7|1072.1|1070.7|1071.7|1070.6|1
1655194130000|2022-06-14 08:08:50|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1655194170000|2022-06-14 08:09:30|1072|1070.5|1071.7|1070.7|1072|1070.7|1071.7|1070.5|0
1655194200000|2022-06-14 08:10:00|1071.5|1070.9|1071.7|1070.7|1071.8|1071|1071.5|1070.7|12
1655194220000|2022-06-14 08:10:20|1071.8|1070.8|1072.2|1071.2|1072.2|1071.2|1071.8|1070.8|2
1655194240000|2022-06-14 08:10:40|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1655194290000|2022-06-14 08:11:30|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1655194310000|2022-06-14 08:11:50|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|1
1655194320000|2022-06-14 08:12:00|1071.7|1070.7|1071.6|1071|1072.1|1071|1071.3|1070.5|6
1655194350000|2022-06-14 08:12:30|1072.1|1071.1|1072.5|1071|1072.5|1071.1|1072.1|1071|1
1655194360000|2022-06-14 08:12:40|1072.2|1071.2|1071.9|1070.9|1072.2|1071.2|1071.9|1070.9|0
1655194370000|2022-06-14 08:12:50|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1655194400000|2022-06-14 08:13:20|1072|1071|1072|1071|1072|1071|1072|1071|0
1655194410000|2022-06-14 08:13:30|1072.1|1071.1|1071.9|1070.9|1072.1|1071.1|1071.8|1070.8|5
1655194430000|2022-06-14 08:13:50|1072.2|1070.7|1072|1070.5|1072.2|1070.7|1072|1070.5|0
1655194440000|2022-06-14 08:14:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655194460000|2022-06-14 08:14:20|1071.5|1070.5|1071.4|1070.4|1071.5|1070.6|1071.2|1070.4|2
1655194490000|2022-06-14 08:14:50|1071.9||1071.9||1071.9||1071.9||0
1655194510000|2022-06-14 08:15:10|1071.5|1070.5|1071.9|1070.4|1071.9|1070.5|1071.5|1070.4|0
1655194540000|2022-06-14 08:15:40|1071.7|1070.7|1071.7|1070.7|1072|1070.7|1071.7|1070.5|0
1655194600000|2022-06-14 08:16:40|1071.4|1070.8|1071.5|1070.5|1071.5|1070.8|1070.9|1070.3|4
1655194620000|2022-06-14 08:17:00|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1655194720000|2022-06-14 08:18:40|1070.6|1069.1|1069.9|1068.9|1070.6|1069.2|1069.9|1068.9|7
1655194740000|2022-06-14 08:19:00|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1655194760000|2022-06-14 08:19:20|1069.9|1068.9|1070.6|1069.1|1070.6|1069.3|1069.9|1068.9|0
1655194780000|2022-06-14 08:19:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1655194800000|2022-06-14 08:20:00|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1655194820000|2022-06-14 08:20:20||1069.8||1069.8||1069.8||1069.8|0
1655194830000|2022-06-14 08:20:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655194850000|2022-06-14 08:20:50|1070.6|1070|1070.8|1069.8|1070.8|1070|1070.6|1069.8|1
1655194860000|2022-06-14 08:21:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1655194870000|2022-06-14 08:21:10|1070.5|1069.5|1070.9|1069.9|1070.9|1069.9|1070.4|1069.5|1
1655194880000|2022-06-14 08:21:20|1070.7|1070.1|1070.8|1069.8|1070.8|1070.1|1070.7|1069.8|0
1655194890000|2022-06-14 08:21:30|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1655194900000|2022-06-14 08:21:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1655194920000|2022-06-14 08:22:00|1071|1070.4|1070.9|1069.9|1071|1070.4|1070.5|1069.7|1
1655194930000|2022-06-14 08:22:10|1071|1070|1071.1|1070.5|1071.1|1070.5|1070.9|1070|1
1655194950000|2022-06-14 08:22:30|1071|1070.4|1070.5|1069.5|1071.1|1070.5|1070.5|1069.5|8
1655194970000|2022-06-14 08:22:50|1070|1069.4|1070|1068.5|1070|1069.4|1069.7|1068.5|0
1655194980000|2022-06-14 08:23:00|1070.1|1068.6|1070|1068.5|1070.1|1068.6|1070|1068.5|0
1655194990000|2022-06-14 08:23:10|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1655195010000|2022-06-14 08:23:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1655195020000|2022-06-14 08:23:40|1068.9|1067.9|1069.6|1068.1|1069.6|1068.1|1068.9|1067.9|1
1655195040000|2022-06-14 08:24:00|1069.3|1068.3|1069.4|1068.4|1069.4|1068.4|1069.3|1068.3|0
1655195050000|2022-06-14 08:24:10|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1655195060000|2022-06-14 08:24:20|1069.4|1068.8|1069.5|1068.9|1069.5|1068.9|1069.3|1068.4|3
1655195070000|2022-06-14 08:24:30|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655195110000|2022-06-14 08:25:10|1069.6|1068.6|1069.8|1068.8|1069.8|1069.2|1069.6|1068.6|1
1655195150000|2022-06-14 08:25:50||1069.2||1069.2||1069.2||1069.2|0
1655195310000|2022-06-14 08:28:30|1069.9|1069.3|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|0
1655195320000|2022-06-14 08:28:40|1069.6|1069|1069.8|1068.8|1069.8|1069|1069.6|1068.8|6
1655195360000|2022-06-14 08:29:20|||||||||2
1655195380000|2022-06-14 08:29:40|||||||||31
1655195390000|2022-06-14 08:29:50|1069.6|1069|1069.8|1068.8|1069.8|1069|1069.6|1068.8|0
1655195420000|2022-06-14 08:30:20|1069.9|1069.2|1069.9|1068.9|1069.9|1069.2|1069.9|1068.9|0
1655195430000|2022-06-14 08:30:30|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1655195440000|2022-06-14 08:30:40|1069.6|1069|1069.8|1068.8|1069.8|1069|1069.6|1068.8|0
1655195460000|2022-06-14 08:31:00|1069.6|1069|1069.8|1069.2|1069.8|1069.2|1069.6|1069|1
1655195480000|2022-06-14 08:31:20|1070.6|1070|1069.9|1069.3|1070.8|1070|1069.9|1069.3|3
1655195580000|2022-06-14 08:33:00|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1655195630000|2022-06-14 08:33:50|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1655195640000|2022-06-14 08:34:00|1069.5|1068.9|1069.2|1068.2|1069.5|1068.9|1069.1|1068.1|45
1655195700000|2022-06-14 08:35:00|1069|1068|1068.9|1068.3|1069|1068.3|1068.9|1068|3
1655195710000|2022-06-14 08:35:10|1069.4|1068.4|1070|1069|1070|1069|1069.4|1068.4|1
1655195720000|2022-06-14 08:35:20|1069.9|1069.3|1070|1069.4|1070.2|1069.4|1069.9|1069.2|0
1655195730000|2022-06-14 08:35:30|1069.9|1069.3|1069.9|1068.9|1069.9|1069.3|1069.8|1068.8|2
1655195740000|2022-06-14 08:35:40|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655195750000|2022-06-14 08:35:50|1069.7|1068.7|1069.7|1068.2|1069.7|1068.7|1069.6|1068.1|1
1655195780000|2022-06-14 08:36:20|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1655195790000|2022-06-14 08:36:30|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.6|1068.1|0
1655195830000|2022-06-14 08:37:10|1070|1068.5|1070.2|1068.7|1070.2|1068.9|1069.9|1068.5|0
1655195850000|2022-06-14 08:37:30|1069.7||1069.7||1069.7||1069.7||0
1655195860000|2022-06-14 08:37:40|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655195870000|2022-06-14 08:37:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655195880000|2022-06-14 08:38:00|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1655195890000|2022-06-14 08:38:10|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1655195900000|2022-06-14 08:38:20|1069.3|1068.1|1069.1|1068.1|1069.3|1068.1|1069.1|1068.1|0
1655195910000|2022-06-14 08:38:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1655195920000|2022-06-14 08:38:40|1069.3|1067.8|1069.4|1067.9|1069.4|1067.9|1069.3|1067.8|0
1655195930000|2022-06-14 08:38:50|1069.3|1067.8|1068.7|1068.1|1069.3|1068.1|1068.7|1067.7|0
1655195940000|2022-06-14 08:39:00|1068.5|1067.9|1068.9|1067.9|1068.9|1067.9|1068.1|1067.5|31
1655195970000|2022-06-14 08:39:30|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1655195990000|2022-06-14 08:39:50|1068.6|1068|1068.3|1067.7|1068.8|1068|1068.3|1067.7|2
1655196010000|2022-06-14 08:40:10|1068.1|1067.5|1069.2|1067.7|1069.2|1067.7|1068.1|1067.5|0
1655196020000|2022-06-14 08:40:20|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1655196030000|2022-06-14 08:40:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1655196040000|2022-06-14 08:40:40|1069.9|1069.3|1069.9|1068.9|1070|1069.3|1069.9|1068.9|4
1655196050000|2022-06-14 08:40:50|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1655196060000|2022-06-14 08:41:00|1069.7|1068.8|1069.4|1068.8|1069.7|1068.8|1069.4|1068.8|0
1655196070000|2022-06-14 08:41:10|1069.1|1068.5|1069.2|1067.7|1069.2|1068.5|1068.8|1067.7|1
1655196080000|2022-06-14 08:41:20|1068.9|1067.9|1068.7|1067.7|1068.9|1068|1068.6|1067.7|0
1655196110000|2022-06-14 08:41:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655196120000|2022-06-14 08:42:00|1068.9|1067.9|1069.2|1067.7|1069.2|1067.9|1068.9|1067.7|0
1655196140000|2022-06-14 08:42:20|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1655196160000|2022-06-14 08:42:40|1068.7|1067.7|1068.7|1067.7|1069|1067.7|1068.7|1067.5|0
1655196170000|2022-06-14 08:42:50|1068.6|1067.6|1068.3|1067.3|1068.8|1067.6|1068.3|1067.3|0
1655196180000|2022-06-14 08:43:00|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1655196200000|2022-06-14 08:43:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|1
1655196210000|2022-06-14 08:43:30|1068.7|1067.7|1069|1067.5|1069|1067.7|1068.7|1067.5|0
1655196240000|2022-06-14 08:44:00|1068.6|1067.6|1068.4|1067.4|1068.8|1067.8|1068.4|1067.3|0
1655196250000|2022-06-14 08:44:10|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1655196270000|2022-06-14 08:44:30|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1655196280000|2022-06-14 08:44:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1655196300000|2022-06-14 08:45:00|1068.8|1068.2|1073.8|1073.2|1073.8|1073.2|1068.8|1068.2|98
1655196310000|2022-06-14 08:45:10|1074|1072.5|1074.1|1073.5|1074.1|1073.5|1073.5|1072.5|3
1655196320000|2022-06-14 08:45:20|1074.2|1073.6|1073.8|1072.8|1074.4|1073.8|1073.7|1072.8|18
1655196330000|2022-06-14 08:45:30|1073.7|1072.7|1072.4|1071.4|1073.7|1072.7|1072.4|1071.4|7
1655196340000|2022-06-14 08:45:40|1072.6|1071.8|1073.7|1072.7|1073.7|1072.7|1072.6|1071.6|2
1655196350000|2022-06-14 08:45:50|1073.6|1072.6|1073.8|1072.3|1074.1|1073.1|1073.6|1072.3|2
1655196360000|2022-06-14 08:46:00|1073.7|1072.2|1074.6|1073.1|1074.6|1073.8|1073.6|1072.2|5
1655196370000|2022-06-14 08:46:10|1074.3|1073.3|1074|1072.5|1074.7|1073.4|1073.8|1072.3|5
1655196380000|2022-06-14 08:46:20|1073.8|1072.8|1074.1|1072.6|1074.1|1073.1|1073.8|1072.5|0
1655196390000|2022-06-14 08:46:30|1074|1072.5|1074.1|1072.6|1074.1|1072.6|1074|1072.5|0
1655196410000|2022-06-14 08:46:50|1074|1072.5|1074.3|1073.7|1074.4|1073.8|1074|1072.5|7
1655196420000|2022-06-14 08:47:00|1074.4|1073.8|1074.4|1073.4|1074.5|1073.8|1074.4|1073.4|0
1655196430000|2022-06-14 08:47:10|1074.7|1073.2|1074.3|1073.7|1074.7|1073.7|1074.1|1073.1|0
1655196440000|2022-06-14 08:47:20|1074.4|1073.4|1074.3|1073.7|1074.4|1073.7|1074.3|1073.3|0
1655196460000|2022-06-14 08:47:40|1074.1|1073.5|1073.8|1073.2|1074.1|1073.5|1073.8|1073.1|2
1655196470000|2022-06-14 08:47:50|1073.6|1073|1073.4|1072.8|1073.6|1073|1073.3|1072.3|3
1655196480000|2022-06-14 08:48:00|1073.3|1072.3|1073.7|1072.7|1073.7|1072.7|1073.2|1072.3|0
1655196490000|2022-06-14 08:48:10|1074|1072.5|1074|1073.4|1074.2|1073.4|1073.7|1072.5|0
1655196500000|2022-06-14 08:48:20|1074.4|1073.7|1074.4|1073.4|1074.7|1073.8|1074.3|1073.2|1
1655196510000|2022-06-14 08:48:30|1074.5|1073.8|1074.4|1073.4|1074.5|1073.8|1074.3|1073.4|3
1655196520000|2022-06-14 08:48:40|1074.3|1073.7|1074.5|1073.9|1074.5|1073.9|1074.3|1073.4|16
1655196530000|2022-06-14 08:48:50|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1655196540000|2022-06-14 08:49:00|1074.6|1073.6|1074.3|1073.7|1074.6|1073.7|1074.3|1073.6|0
1655196560000|2022-06-14 08:49:20|1074.2|1073.6|1074.6|1073.6|1074.6|1073.6|1074.2|1073.6|0
1655196570000|2022-06-14 08:49:30|1074.4|1073.8|1076.3|1074.8|1076.7|1075.2|1074.4|1073.8|12
1655196580000|2022-06-14 08:49:40|1076.2|1074.7|1076|1074.5|1076.2|1074.7|1076|1074.5|0
1655196590000|2022-06-14 08:49:50|1075.8|1074.3|1075.8|1074.8|1075.8|1074.8|1075.8|1074.3|0
1655196600000|2022-06-14 08:50:00|1075.6|1074.6|1075.3|1074.3|1075.7|1074.6|1075.3|1074.2|1
1655196610000|2022-06-14 08:50:10|1075.1|1074.5|1075|1074.4|1075.3|1074.5|1075|1074.1|0
1655196630000|2022-06-14 08:50:30|1075.2|1074.6|1075.6|1074.1|1076.2|1074.7|1075.2|1074.1|0
1655196640000|2022-06-14 08:50:40|1075.7|1074.2|1075.6|1075|1075.7|1075|1075.6|1074.1|0
1655196650000|2022-06-14 08:50:50|1075.8|1074.8|1076.2|1074.7|1076.2|1074.8|1075.8|1074.6|0
1655196660000|2022-06-14 08:51:00|1076|1074.5|1075.8|1074.8|1076.2|1074.9|1075.8|1074.3|0
1655196670000|2022-06-14 08:51:10|1075.9|1074.9|1075.8|1074.3|1076.1|1075.1|1075.2|1074.3|1
1655196680000|2022-06-14 08:51:20|1075.7|1074.2|1075.6|1074.6|1075.7|1074.9|1075.5|1074|0
1655196690000|2022-06-14 08:51:30|1075.8|1074.3|1075.7|1074.2|1075.8|1074.3|1075.5|1074|4
1655196700000|2022-06-14 08:51:40|1075.6|1074.6|1075.3|1074.7|1075.6|1074.8|1075.2|1074.1|0
1655196710000|2022-06-14 08:51:50|1075.4|1074.4|1074.9|1074.3|1075.6|1074.5|1074.9|1074.1|0
1655196720000|2022-06-14 08:52:00|1075.1|1074.5|1076.3|1074.8|1076.3|1075.2|1075|1074.4|16
1655196730000|2022-06-14 08:52:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.9|1075.9|1074.7|0
1655196740000|2022-06-14 08:52:20|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1655196750000|2022-06-14 08:52:30|1076.1|1074.6|1076.2|1074.7|1076.2|1074.7|1076|1074.5|0
1655196770000|2022-06-14 08:52:50|1075.9|1074.9|1075.8|1074.8|1075.9|1074.9|1075.8|1074.8|0
1655196780000|2022-06-14 08:53:00|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|0
1655196790000|2022-06-14 08:53:10|1075.4|1074.8|1075.3|1074.3|1075.4|1074.8|1075.3|1074.3|2
1655196800000|2022-06-14 08:53:20||1073.8||1073.8||1073.8||1073.8|2
1655196810000|2022-06-14 08:53:30|1074.8||1074.8||1074.8||1074.8||0
1655196830000|2022-06-14 08:53:50||1074.2||1074.2||1074.2||1074.2|1
1655196840000|2022-06-14 08:54:00|1075.8|1074.8|1075.9|1074.9|1076|1075.2|1075.6|1074.1|17
1655196850000|2022-06-14 08:54:10|1076.2|1074.7|1076.4|1075.4|1076.4|1075.5|1075.9|1074.6|1
1655196870000|2022-06-14 08:54:30|1076.2|1075.2|1075.3|1074.7|1076.2|1075.2|1075.3|1074.7|2
1655196880000|2022-06-14 08:54:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1655196890000|2022-06-14 08:54:50|1075.2|1074.2|1074.8|1073.8|1075.2|1074.2|1074.8|1073.7|1
1655196900000|2022-06-14 08:55:00|1074.6|1074|1075.6|1074.6|1075.6|1074.6|1074.5|1073.9|5
1655196910000|2022-06-14 08:55:10|1075.7|1074.1|1075.7|1074.2|1075.7|1074.2|1075.7|1074.1|0
1655196930000|2022-06-14 08:55:30|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1655196940000|2022-06-14 08:55:40|1075.4|1074.8|1075.6|1074.6|1075.6|1074.8|1075.4|1074.6|0
1655196950000|2022-06-14 08:55:50|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|0
1655196970000|2022-06-14 08:56:10|1075.7|1074.2|1075.9|1074.9|1075.9|1074.9|1075.4|1074.2|2
1655196980000|2022-06-14 08:56:20|1075.8|1074.8|1075.9|1074.9|1076.1|1074.9|1075.8|1074.5|0
1655196990000|2022-06-14 08:56:30|1076.1|1074.6|1076.1|1074.6|1076.2|1074.9|1075.8|1074.6|0
1655197000000|2022-06-14 08:56:40|1075.9|1074.9|1076.2|1075.6|1076.2|1075.6|1075.9|1074.7|1
1655197010000|2022-06-14 08:56:50|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1076|1075.4|2
1655197030000|2022-06-14 08:57:10|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|2
1655197040000|2022-06-14 08:57:20|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|0
1655197050000|2022-06-14 08:57:30|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|2
1655197090000|2022-06-14 08:58:10|1075.7|1074.2|1075.3|1073.8|1075.7|1074.4|1075.2|1073.8|4
1655197100000|2022-06-14 08:58:20|1075.1|1074.1|1074.8|1073.8|1075.1|1074.3|1074.8|1073.8|0
1655197110000|2022-06-14 08:58:30|1074.6|1074|1074.7|1073.2|1074.7|1074|1073.8|1072.3|4
1655197130000|2022-06-14 08:58:50|1074.4|1073.4|1074.7|1073.2|1074.7|1073.4|1074.4|1073.2|0
1655197140000|2022-06-14 08:59:00|1074.6|1073.1|1074.7|1073.2|1074.7|1073.2|1074.4|1072.9|0
1655197160000|2022-06-14 08:59:20|1074.3|1073.3|1074.1|1073.1|1074.3|1073.3|1074.1|1073.1|0
1655197180000|2022-06-14 08:59:40|1073.8|1073.2|1074|1073|1074|1073.2|1073.8|1073|0
1655197190000|2022-06-14 08:59:50|1074.6|1073.6|1074.7|1073.2|1074.8|1073.6|1074.6|1073.2|0
1655197200000|2022-06-14 09:00:00|1074.4|1073.4|1074.6|1073.1|1074.6|1073.4|1074.4|1073.1|0
1655197210000|2022-06-14 09:00:10|1074.3|1073.3|1074.6|1073.1|1074.6|1073.3|1074.3|1073.1|0
1655197220000|2022-06-14 09:00:20|1074.3|1073.3|1074.2|1072.7|1074.3|1073.3|1074|1072.7|0
1655197230000|2022-06-14 09:00:30|1073.9|1072.9|1073.6|1072.6|1074.1|1072.9|1073.6|1072.2|0
1655197240000|2022-06-14 09:00:40|1073.7|1072.2|1072.8|1071.8|1073.7|1072.2|1072.8|1071.6|3
1655197250000|2022-06-14 09:00:50|1072.6|1072|1072.7|1071.7|1072.8|1072|1072.6|1071.7|0
1655197280000|2022-06-14 09:01:20|1073.2|1071.6|1073.2|1071.7|1073.4|1072.1|1073.1|1071.6|1
1655197300000|2022-06-14 09:01:40|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1655197310000|2022-06-14 09:01:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1655197320000|2022-06-14 09:02:00|1072.4|1070.9|1071.7|1070.2|1072.4|1070.9|1071.7|1070.2|1
1655197330000|2022-06-14 09:02:10|1071.2|1070.5|1071.5|1070|1071.5|1070.5|1070.9|1069.7|3
1655197340000|2022-06-14 09:02:20|1071.2|1070.2|1071.1|1070.1|1071.5|1070.2|1071.1|1070|0
1655197350000|2022-06-14 09:02:30|1070.9|1070.3|1071.1|1070.1|1071.1|1070.3|1070.9|1070.1|0
1655197360000|2022-06-14 09:02:40|1070.9|1070.3|1071.8|1070.3|1071.8|1070.4|1070.8|1070.2|0
1655197370000|2022-06-14 09:02:50|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1
1655197380000|2022-06-14 09:03:00|1071.7|1070.7|1071.6|1070.6|1071.7|1070.7|1071.6|1070.6|0
1655197390000|2022-06-14 09:03:10|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655197400000|2022-06-14 09:03:20|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1655197410000|2022-06-14 09:03:30|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|0
1655197430000|2022-06-14 09:03:50|1071.2|1070.6|1071.1|1070.5|1071.2|1070.6|1071.1|1070.5|0
1655197440000|2022-06-14 09:04:00|1071.3|1070.7|1071.6|1070.1|1072.2|1071.2|1071.3|1070.1|18
1655197450000|2022-06-14 09:04:10|1071.7|1070.2|1071.1|1070.1|1071.7|1070.3|1071.1|1070.1|0
1655197470000|2022-06-14 09:04:30|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.8|1070.2|0
1655197480000|2022-06-14 09:04:40|1070.9|1069.9|1070.4|1069.4|1070.9|1070.1|1070.4|1069.4|0
1655197490000|2022-06-14 09:04:50|1070.1|1069.5|1069.8|1069.2|1070.2|1069.5|1069.8|1068.6|9
1655197500000|2022-06-14 09:05:00|1070|1069.4|1070.1|1069.1|1070.1|1069.4|1070|1069.1|0
1655197510000|2022-06-14 09:05:10|1069.9|1069.3|1070.1|1069.1|1070.2|1069.4|1069.9|1069.1|0
1655197520000|2022-06-14 09:05:20|1070|1069.4|1068.6|1068|1070|1069.4|1068.6|1067.9|3
1655197530000|2022-06-14 09:05:30|1068.8|1067.8|1068.8|1068.2|1068.8|1068.2|1068.7|1067.8|2
1655197550000|2022-06-14 09:05:50|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1655197560000|2022-06-14 09:06:00|1068.8|1067.8|1068.4|1067.4|1068.8|1068|1068.3|1067.4|3
1655197570000|2022-06-14 09:06:10|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|0
1655197580000|2022-06-14 09:06:20|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|6
1655197590000|2022-06-14 09:06:30|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1068|1067.4|11
1655197600000|2022-06-14 09:06:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1655197610000|2022-06-14 09:06:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|3
1655197620000|2022-06-14 09:07:00|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|21
1655197630000|2022-06-14 09:07:10|1068.2|1067.6|1069.7|1068.7|1069.8|1068.8|1068.2|1067.6|7
1655197640000|2022-06-14 09:07:20|1069.9|1068.4|1069.7|1068.2|1069.9|1068.4|1069.7|1068.2|0
1655197650000|2022-06-14 09:07:30|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1655197660000|2022-06-14 09:07:40|1069.7|1068.2|1069.3|1068.3|1069.7|1068.3|1069.2|1068|2
1655197670000|2022-06-14 09:07:50|1069.6|1068.1|1069.7|1068.2|1069.7|1068.5|1069|1068.1|6
1655197680000|2022-06-14 09:08:00|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1655197690000|2022-06-14 09:08:10|1069.7|1068.2|1069.4|1068.4|1069.7|1068.4|1069.3|1068.1|0
1655197700000|2022-06-14 09:08:20|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1655197710000|2022-06-14 09:08:30|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1655197720000|2022-06-14 09:08:40|1069.3|1068.3|1068.8|1068.2|1069.5|1068.3|1068.8|1068|0
1655197730000|2022-06-14 09:08:50|1068.7|1068.1|1069.4|1068.4|1069.5|1068.4|1068.7|1068|0
1655197740000|2022-06-14 09:09:00|1069.6|1068.1|1069.2|1068.2|1069.6|1068.2|1069.2|1068.1|0
1655197750000|2022-06-14 09:09:10|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1655197760000|2022-06-14 09:09:20|||||||||1
1655197770000|2022-06-14 09:09:30|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1655197780000|2022-06-14 09:09:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1655197790000|2022-06-14 09:09:50|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1655197800000|2022-06-14 09:10:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1655197830000|2022-06-14 09:10:30|1069|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.1|1
1655197840000|2022-06-14 09:10:40|1069.1|1068.5|1070|1068.5|1070.1|1069|1069.1|1068.5|6
1655197850000|2022-06-14 09:10:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|2
1655197860000|2022-06-14 09:11:00|1069.6|1068.6|1069.8|1068.3|1069.8|1068.6|1069.5|1068.3|0
1655197870000|2022-06-14 09:11:10|1069.6|1068.6|1069.6|1068.6|1070|1068.9|1069.6|1068.5|0
1655197880000|2022-06-14 09:11:20|1069.7|1068.7|1070|1068.5|1070|1068.7|1069.7|1068.5|0
1655197890000|2022-06-14 09:11:30|1069.7|1068.7|1070|1068.5|1070|1068.7|1069.7|1068.5|0
1655197910000|2022-06-14 09:11:50|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1655197930000|2022-06-14 09:12:10|1070|1068.5|1070.1|1068.6|1070.1|1068.6|1070|1068.5|0
1655197940000|2022-06-14 09:12:20|1070|1068.5|1069.5|1068.5|1070|1068.5|1069.5|1068.3|0
1655197950000|2022-06-14 09:12:30|1069.4|1068.4|1068.9|1067.9|1069.4|1068.5|1068.9|1067.9|0
1655197980000|2022-06-14 09:13:00|1069.1|1067.6|1069.4|1067.9|1069.4|1067.9|1068.8|1067.6|10
1655197990000|2022-06-14 09:13:10|1069.3|1067.8|1069.5|1068|1069.5|1068.2|1069.2|1067.8|0
1655198010000|2022-06-14 09:13:30|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1655198030000|2022-06-14 09:13:50|1069.2|1068.2|1069.5|1068|1069.5|1068.2|1069.2|1068|0
1655198040000|2022-06-14 09:14:00|1069|1067.7|1069.2|1067.7|1069.2|1067.7|1069|1067.7|0
1655198050000|2022-06-14 09:14:10|1068.9|1067.9|1068.8|1068.2|1068.9|1068.2|1068.7|1067.9|0
1655198060000|2022-06-14 09:14:20|1069.1|1068.1|1070|1068.5|1070.2|1069.2|1069.1|1068.1|5
1655198070000|2022-06-14 09:14:30|1070.1|1068.6|1070.2|1068.7|1070.2|1068.9|1069.9|1068.6|0
1655198080000|2022-06-14 09:14:40|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1655198100000|2022-06-14 09:15:00|1070|1068.5|1070.1|1068.6|1070.1|1068.6|1070|1068.5|0
1655198120000|2022-06-14 09:15:20|1069.4|1068.4|1069.6|1068.1|1069.7|1068.4|1069.4|1068.1|0
1655198130000|2022-06-14 09:15:30|1069.4|1067.9|1069.4|1067.9|1069.4|1068.2|1069.2|1067.9|0
1655198140000|2022-06-14 09:15:40|1069.2|1067.7|1068.8|1067.8|1069.2|1067.9|1068.8|1067.7|0
1655198150000|2022-06-14 09:15:50|1069.1|1067.6|1068.6|1067.6|1069.1|1067.7|1068.6|1067.4|0
1655198160000|2022-06-14 09:16:00|1067.8|1067.2|1066.4|1065.8|1067.8|1067.2|1066|1065|36
1655198170000|2022-06-14 09:16:10|1066.5|1065.5|1065.9|1064.9|1066.5|1065.5|1065.7|1064.8|8
1655198180000|2022-06-14 09:16:20|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.5|1064.9|1
1655198190000|2022-06-14 09:16:30|1065.6|1064.6|1066.8|1066.2|1066.9|1066.2|1065.6|1064.6|8
1655198200000|2022-06-14 09:16:40|1066.9|1065.9|1066.7|1065.7|1066.9|1066|1066.6|1065.7|0
1655198210000|2022-06-14 09:16:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1655198220000|2022-06-14 09:17:00|1066.7|1066.1|1067.5|1066.9|1067.7|1066.9|1066.7|1066.1|2
1655198230000|2022-06-14 09:17:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655198250000|2022-06-14 09:17:30|1067.8|1066.8|1067.4|1066.8|1067.8|1066.9|1067.4|1066.8|0
1655198270000|2022-06-14 09:17:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1655198280000|2022-06-14 09:18:00|1067.4|1066.4|1067.6|1066.1|1067.7|1066.4|1067.4|1066.1|1
1655198290000|2022-06-14 09:18:10|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1655198300000|2022-06-14 09:18:20|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1655198310000|2022-06-14 09:18:30|1066.8|1065.8|1066.2|1065.2|1066.8|1065.8|1066.2|1065|7
1655198320000|2022-06-14 09:18:40|1066.6|1065.6|1066.1|1065.1|1066.8|1065.6|1066.1|1065.1|2
1655198330000|2022-06-14 09:18:50|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|0
1655198340000|2022-06-14 09:19:00|1065.6|1065|1067|1065.5|1067|1065.6|1065.6|1065|0
1655198350000|2022-06-14 09:19:10|1066.8|1065.8|1066.9|1065.9|1067|1065.9|1066.7|1065.5|1
1655198360000|2022-06-14 09:19:20|1067.2|1065.7|1067.2|1066.2|1067.2|1066.2|1067.2|1065.7|0
1655198370000|2022-06-14 09:19:30|1067.4|1065.9|1066.6|1066|1067.4|1066.2|1066.6|1065.8|0
1655198380000|2022-06-14 09:19:40|1066.7|1065.2|1066.5|1065|1066.7|1065.7|1066.4|1065|0
1655198390000|2022-06-14 09:19:50|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|0
1655198400000|2022-06-14 09:20:00|1065.9|1065.3|1067.5|1066|1067.7|1066.2|1065.9|1065.3|3
1655198420000|2022-06-14 09:20:20|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1655198430000|2022-06-14 09:20:30||1066.7||1066.7||1066.7||1066.7|0
1655198440000|2022-06-14 09:20:40|1067.4|1066.4|1067.4|1066.8|1067.4|1066.8|1067|1066.4|3
1655198450000|2022-06-14 09:20:50|1067.6|1067|1068.4|1066.9|1068.4|1067.2|1067.4|1066.2|4
1655198460000|2022-06-14 09:21:00|1068.3|1066.8|1067|1066.4|1068.3|1066.8|1067|1065.8|11
1655198470000|2022-06-14 09:21:10|1067.1|1066.5|1067.1|1066.1|1067.6|1066.6|1067|1065.7|14
1655198480000|2022-06-14 09:21:20|1067|1066.4|1067|1066.4|1067.1|1066.5|1067|1066.4|0
1655198490000|2022-06-14 09:21:30|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1
1655198520000|2022-06-14 09:22:00|1067|1066.4|1067.2|1065.7|1067.2|1066.4|1066.8|1065.7|1
1655198530000|2022-06-14 09:22:10|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|0
1655198540000|2022-06-14 09:22:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1655198550000|2022-06-14 09:22:30|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|0
1655198560000|2022-06-14 09:22:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|1
1655198580000|2022-06-14 09:23:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1
1655198590000|2022-06-14 09:23:10|1067.5|1066.9|1067.5|1066.9|1067.7|1066.9|1067.5|1066.7|2
1655198600000|2022-06-14 09:23:20|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655198620000|2022-06-14 09:23:40|1067.5|1066.9|1067|1066.4|1067.7|1066.9|1067|1066.2|0
1655198630000|2022-06-14 09:23:50|1066.7|1066.1|1066.4|1065.8|1066.7|1066.1|1066.4|1065.8|0
1655198640000|2022-06-14 09:24:00|1066.5|1065.9|1067.4|1066.4|1067.6|1066.7|1066.5|1065.8|13
1655198650000|2022-06-14 09:24:10|1067.3|1066.3|1067.6|1066.1|1067.6|1066.3|1067.3|1066.1|0
1655198680000|2022-06-14 09:24:40|1067.3|1066.3|1067.2|1066.2|1067.3|1066.3|1067.2|1066.2|0
1655198690000|2022-06-14 09:24:50|1067|1066.4|1067.9|1066.9|1067.9|1066.9|1067|1066.4|3
1655198710000|2022-06-14 09:25:10|1068.2|1067.3|1067.9|1066.9|1068.2|1067.3|1067.9|1066.7|0
1655198720000|2022-06-14 09:25:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1
1655198730000|2022-06-14 09:25:30|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1655198740000|2022-06-14 09:25:40|1067.7|1066.2|1067.6|1066.1|1067.7|1066.2|1067.6|1066.1|1
1655198750000|2022-06-14 09:25:50|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1655198760000|2022-06-14 09:26:00|1067.6|1066.1|1067.3|1066.3|1067.6|1066.3|1067.3|1066.1|0
1655198770000|2022-06-14 09:26:10|1067.6|1066.1|1067|1066.4|1067.6|1066.4|1067|1066|0
1655198780000|2022-06-14 09:26:20|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|0
1655198790000|2022-06-14 09:26:30|1066.6|1065.3|1066.3|1065.7|1066.7|1065.8|1066.3|1065.3|1
1655198800000|2022-06-14 09:26:40|1066.2|1065.6|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|0
1655198810000|2022-06-14 09:26:50||1065.3||1065.3||1065.3||1065.3|0
1655198850000|2022-06-14 09:27:30|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1655198860000|2022-06-14 09:27:40|1066.2|1065.2|1066|1065.4|1066.2|1065.4|1066|1065.2|0
1655198870000|2022-06-14 09:27:50|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1655198880000|2022-06-14 09:28:00|1066|1065.4|1066.8|1065.8|1067.2|1065.9|1066|1065.4|1
1655198890000|2022-06-14 09:28:10|1066.6|1066|1066.6|1065.6|1066.6|1066|1066.6|1065.6|3
1655198900000|2022-06-14 09:28:20|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1655198910000|2022-06-14 09:28:30|1066.3|1065.7|1066.2|1065.2|1066.3|1065.7|1066.2|1065.2|1
1655198920000|2022-06-14 09:28:40|1066|1065.4|1065.7|1065.1|1066|1065.4|1065.7|1064.8|0
1655198930000|2022-06-14 09:28:50|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|3
1655198940000|2022-06-14 09:29:00|||||||||1
1655198950000|2022-06-14 09:29:10|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655198960000|2022-06-14 09:29:20|1065.4|1064.8|1065.8|1064.8|1065.8|1064.8|1065.4|1064.8|8
1655198970000|2022-06-14 09:29:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1
1655198980000|2022-06-14 09:29:40|1065.9|1064.8|1065.8|1064.8|1065.9|1064.8|1065.8|1064.8|0
1655199000000|2022-06-14 09:30:00|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1655199010000|2022-06-14 09:30:10|1065.4|1064.8|1066.1|1064.6|1066.1|1064.8|1065.4|1064.3|2
1655199020000|2022-06-14 09:30:20|1065.7|1065.1|1065.9|1064.9|1065.9|1065.1|1065.4|1064.8|2
1655199030000|2022-06-14 09:30:30|1065.7|1065.1|1065.7|1065.1|1066|1065.3|1065.4|1064.8|1
1655199040000|2022-06-14 09:30:40|1066.3|1065.3|1066.5|1065|1066.7|1065.4|1066.3|1065|2
1655199050000|2022-06-14 09:30:50|1066.2|1065.2|1066.3|1065.3|1066.4|1065.4|1066.2|1065.2|0
1655199060000|2022-06-14 09:31:00|1066.7|1065.2|1067.5|1066|1067.5|1066|1066.7|1065.2|0
1655199070000|2022-06-14 09:31:10|1067.3|1065.8|1067.6|1066.1|1067.6|1066.1|1067.3|1065.8|0
1655199080000|2022-06-14 09:31:20|1067.5|1066|1067.6|1066.1|1067.6|1066.1|1067.5|1066|0
1655199090000|2022-06-14 09:31:30|1067.4|1065.9|1067.7|1066.2|1067.7|1066.2|1067.4|1065.9|1
1655199100000|2022-06-14 09:31:40|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|6
1655199110000|2022-06-14 09:31:50|1067.7|1066.2|1067.7|1066.2|1067.7|1066.4|1067.4|1066.2|9
1655199120000|2022-06-14 09:32:00|1067.5|1066|1067.6|1066.1|1067.6|1066.2|1067.2|1066|0
1655199130000|2022-06-14 09:32:10|1067.5|1066|1067.7|1066.2|1067.7|1066.2|1067.5|1066|0
1655199140000|2022-06-14 09:32:20|1067.4|1066.4|1067.6|1066.1|1067.6|1066.4|1067.4|1066|0
1655199150000|2022-06-14 09:32:30|1067.5|1066.9|1068.4|1067.4|1068.8|1067.4|1067.5|1066.9|0
1655199160000|2022-06-14 09:32:40|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|1
1655199170000|2022-06-14 09:32:50|1068.9|1067.4|1068.7|1067.2|1068.9|1067.4|1068.7|1067.2|0
1655199180000|2022-06-14 09:33:00|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1655199190000|2022-06-14 09:33:10|1068.1|1067.5|1067.9|1067.3|1068.1|1067.5|1067.9|1067.3|0
1655199210000|2022-06-14 09:33:30|1067.8|1067.2|1067.8|1066.8|1067.8|1067.2|1067.8|1066.8|2
1655199220000|2022-06-14 09:33:40|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1655199230000|2022-06-14 09:33:50|1067.8|1066.3|1067.7|1066.2|1067.8|1066.3|1067.7|1066.2|0
1655199240000|2022-06-14 09:34:00|1067.8|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|6
1655199250000|2022-06-14 09:34:10|1068.2|1067|1068.7|1067.2|1069|1067.5|1068.2|1067|0
1655199260000|2022-06-14 09:34:20|1068.3|1067.7|1068.6|1067.1|1068.6|1067.7|1068.3|1067.1|1
1655199270000|2022-06-14 09:34:30|1068.7|1067.2|1068.4|1067.8|1068.7|1067.8|1068.4|1067.2|1
1655199280000|2022-06-14 09:34:40|1068.9|1068.3|1068.7|1067.7|1068.9|1068.3|1068.3|1067.7|17
1655199290000|2022-06-14 09:34:50|1068.9|1067.4|1068.7|1067.7|1068.9|1067.7|1068.7|1067.4|0
1655199300000|2022-06-14 09:35:00|||||||||51
1655199320000|2022-06-14 09:35:20|1068.8|1067.8|1069|1068|1069|1068.1|1068.7|1067.8|0
1655199340000|2022-06-14 09:35:40|1068.9|1067.9|1068.7|1067.7|1068.9|1067.9|1068.7|1067.7|0
1655199350000|2022-06-14 09:35:50|1068.8|1067.8|1068.9|1067.9|1068.9|1068.1|1068.7|1067.7|0
1655199360000|2022-06-14 09:36:00|1069|1068|1068.3|1067.7|1069|1068|1068.3|1067.7|8
1655199380000|2022-06-14 09:36:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1655199400000|2022-06-14 09:36:40|1068.8|1067.8|1068.9|1067.9|1068.9|1067.9|1068.8|1067.8|1
1655199410000|2022-06-14 09:36:50|1068.6|1068|1069.1|1067.6|1069.1|1068|1068.6|1067.6|5
1655199420000|2022-06-14 09:37:00|1069|1067.5|1068.9|1067.4|1069|1067.5|1068.9|1067.4|0
1655199440000|2022-06-14 09:37:20|1068.8|1068.2|1069.5|1068|1069.6|1068.7|1068.8|1068|5
1655199450000|2022-06-14 09:37:30|1069.2|1068.2|1069.5|1068|1069.5|1068.2|1069.2|1068|0
1655199460000|2022-06-14 09:37:40|1069.2|1068.2|1069.3|1068.3|1069.3|1068.3|1069.2|1068.2|0
1655199510000|2022-06-14 09:38:30||1068.7||1068.7||1068.7||1068.7|0
1655199520000|2022-06-14 09:38:40||1068.3||1068.3||1068.3||1068.3|0
1655199540000|2022-06-14 09:39:00|1069.1|1068.5|1069.4|1067.9|1069.4|1068.5|1069.1|1067.9|1
1655199630000|2022-06-14 09:40:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1655199650000|2022-06-14 09:40:50|1068.9|1067.4|1069.2|1068.2|1069.4|1068.2|1068.7|1067.4|1
1655199660000|2022-06-14 09:41:00|1069|1068.4|1068.9|1067.4|1069.1|1068.4|1068.8|1067.3|0
1655199670000|2022-06-14 09:41:10|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1655199680000|2022-06-14 09:41:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1655199700000|2022-06-14 09:41:40|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1655199710000|2022-06-14 09:41:50|1069|1067.5|1068.6|1067.6|1069.1|1067.7|1068.6|1067.5|1
1655199720000|2022-06-14 09:42:00|1068.7|1067.7|1068.3|1067.7|1068.7|1067.9|1068.3|1067.4|0
1655199770000|2022-06-14 09:42:50|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1
1655199780000|2022-06-14 09:43:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1655199840000|2022-06-14 09:44:00|1069.1|1067.8|1068.8|1067.8|1069.1|1067.8|1068.8|1067.8|2
1655199850000|2022-06-14 09:44:10|1068.7|1067.7|1068.8|1067.8|1068.8|1067.8|1068.7|1067.7|0
1655199860000|2022-06-14 09:44:20|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1655199870000|2022-06-14 09:44:30|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1655199880000|2022-06-14 09:44:40|1068.7|1067.7|1068.8|1067.8|1068.8|1067.8|1068.7|1067.7|0
1655199900000|2022-06-14 09:45:00|1068.7|1067.7|1068.4|1067.8|1068.7|1067.8|1068.4|1067.7|0
1655199970000|2022-06-14 09:46:10|1068.5|1067.5|1068.4|1067.8|1068.5|1067.8|1068.4|1067.5|2
1655199980000|2022-06-14 09:46:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1
1655200080000|2022-06-14 09:48:00|1068.4|1067.8|1068.2|1067.2|1068.4|1067.8|1068|1067|5
1655200090000|2022-06-14 09:48:10|1068|1067|1067.8|1066.8|1068|1067|1067.8|1066.8|1
1655200110000|2022-06-14 09:48:30|1067.5|1066.9|1068.6|1067.6|1068.7|1067.7|1067.5|1066.9|3
1655200120000|2022-06-14 09:48:40|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655200130000|2022-06-14 09:48:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655200140000|2022-06-14 09:49:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655200150000|2022-06-14 09:49:10|1068.4|1067.4|1068.4|1067.4|1068.5|1067.5|1068.4|1067.4|0
1655200170000|2022-06-14 09:49:30|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655200190000|2022-06-14 09:49:50|||||||||1
1655200200000|2022-06-14 09:50:00|1068.4|1067.4|1068.3|1067.3|1068.4|1067.4|1068.3|1067.3|0
1655200210000|2022-06-14 09:50:10|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1655200230000|2022-06-14 09:50:30|1068.3|1067.3|1067.9|1067.3|1068.3|1067.3|1067.9|1067.2|0
1655200250000|2022-06-14 09:50:50|||||||||1
1655200260000|2022-06-14 09:51:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|2
1655200280000|2022-06-14 09:51:20|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1655200290000|2022-06-14 09:51:30|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1655200310000|2022-06-14 09:51:50|1068.2|1067.2|1067.8|1066.8|1068.2|1067.3|1067.8|1066.8|0
1655200320000|2022-06-14 09:52:00|1067.9|1066.9|1067.8|1066.8|1067.9|1066.9|1067.8|1066.8|0
1655200340000|2022-06-14 09:52:20|1067.6|1067|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1655200350000|2022-06-14 09:52:30|1067.5|1066.9|1067.1|1066.5|1067.5|1066.9|1067|1066.4|11
1655200360000|2022-06-14 09:52:40|1067|1066.4|1067.1|1066.5|1067.3|1066.5|1067|1066.3|2
1655200370000|2022-06-14 09:52:50|1067|1066.4|1066.8|1065.8|1067|1066.4|1066.8|1065.8|3
1655200380000|2022-06-14 09:53:00|||||||||1
1655200400000|2022-06-14 09:53:20|1066.6|1066|1067|1065.5|1067|1066|1066.6|1065.5|2
1655200420000|2022-06-14 09:53:40|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1655200440000|2022-06-14 09:54:00|1067|1066|1067|1065.5|1067|1066|1066.7|1065.5|4
1655200450000|2022-06-14 09:54:10|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|1
1655200460000|2022-06-14 09:54:20|1066.6|1066|1066.8|1065.8|1066.8|1066|1066.6|1065.8|0
1655200470000|2022-06-14 09:54:30|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|0
1655200490000|2022-06-14 09:54:50|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|0
1655200500000|2022-06-14 09:55:00|1067.2|1066.2|1067.1|1066.5|1067.2|1066.5|1066.8|1066.1|7
1655200510000|2022-06-14 09:55:10|1067|1066.4|1067.2|1066.2|1067.3|1066.4|1067|1066.2|0
1655200520000|2022-06-14 09:55:20|1066.9|1066.3|1067.2|1066.2|1067.3|1066.3|1066.9|1066.2|0
1655200550000|2022-06-14 09:55:50|1066.9|1066.3|1066.9|1065.9|1066.9|1066.3|1066.9|1065.9|1
1655200560000|2022-06-14 09:56:00|1067|1066|1066.9|1065.9|1067|1066.3|1066.9|1065.9|2
1655200570000|2022-06-14 09:56:10|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|0
1655200580000|2022-06-14 09:56:20|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|9
1655200590000|2022-06-14 09:56:30|1067.3|1066.7|1067.9|1066.9|1068.6|1067.2|1067.3|1066.7|2
1655200600000|2022-06-14 09:56:40|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|0
1655200620000|2022-06-14 09:57:00|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|0
1655200670000|2022-06-14 09:57:50|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1
1655200680000|2022-06-14 09:58:00|1067.4|1066.2|1067.4|1066.4|1067.8|1066.7|1067.4|1066.2|0
1655200690000|2022-06-14 09:58:10|1067.7|1066.2|1067.5|1066.9|1067.7|1066.9|1067.5|1066.2|0
1655200710000|2022-06-14 09:58:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|2
1655200720000|2022-06-14 09:58:40|1068.1|1067.5|1068.5|1067.5|1068.9|1067.5|1068.1|1067.4|1
1655200730000|2022-06-14 09:58:50|1068.3|1067.3|1067.9|1067.3|1068.3|1067.3|1067.9|1067.2|0
1655200750000|2022-06-14 09:59:10|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655200760000|2022-06-14 09:59:20|1067.9|1067.3|1067.9|1067.3|1068.1|1067.3|1067.9|1067.1|0
1655200780000|2022-06-14 09:59:40|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655200790000|2022-06-14 09:59:50|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655200800000|2022-06-14 10:00:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1
1655200820000|2022-06-14 10:00:20|1068|1067|1067.9|1066.9|1068.2|1067|1067.9|1066.7|1
1655200840000|2022-06-14 10:00:40|1068.2|1066.7|1068|1067.4|1068.2|1067.4|1068|1066.7|0
1655200850000|2022-06-14 10:00:50|1068.2|1067.2|1068.6|1067.6|1068.6|1067.6|1068.2|1067.2|0
1655200860000|2022-06-14 10:01:00|1068.7|1067.7|1069|1067.5|1069|1067.7|1068.7|1067.5|0
1655200870000|2022-06-14 10:01:10|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1655200890000|2022-06-14 10:01:30|1068.8|1067.8|1068.7|1067.7|1068.8|1067.8|1068.7|1067.7|0
1655200900000|2022-06-14 10:01:40|1068.9|1067.9|1069.2|1067.7|1069.2|1067.9|1068.9|1067.7|0
1655200910000|2022-06-14 10:01:50|1069.1|1067.6|1068.9|1067.4|1069.1|1067.8|1068.7|1067.4|0
1655200920000|2022-06-14 10:02:00|1068.3|1067.7|1068.5|1067.5|1068.5|1067.7|1068.3|1067.4|0
1655200930000|2022-06-14 10:02:10|1068.4|1067.4|1068.7|1067.7|1068.9|1067.9|1068.4|1067.4|27
1655200960000|2022-06-14 10:02:40|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1
1655200980000|2022-06-14 10:03:00|1068.7|1067.2|1068.4|1067.4|1068.7|1067.4|1068.4|1067.2|0
1655201010000|2022-06-14 10:03:30|1068.2|1067.2|1067.7|1066.7|1068.3|1067.2|1067.6|1066.7|0
1655201020000|2022-06-14 10:03:40|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.3|1066.4|0
1655201030000|2022-06-14 10:03:50|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|0
1655201040000|2022-06-14 10:04:00|1067.6|1066.1|1066.9|1066.3|1067.6|1066.5|1066.9|1065.8|0
1655201050000|2022-06-14 10:04:10|1068.1|1066.6|1067.8|1066.3|1068.1|1066.8|1067.4|1066.3|1
1655201060000|2022-06-14 10:04:20|1067.5|1066.5|1067.2|1066.2|1067.7|1066.5|1067.2|1066.2|0
1655201070000|2022-06-14 10:04:30|1067.3|1066.3|1067.3|1066.3|1067.3|1066.5|1067.1|1066.3|0
1655201090000|2022-06-14 10:04:50|1067.2|1065.8|1066.9|1065.9|1067.3|1066.3|1066.9|1065.8|0
1655201100000|2022-06-14 10:05:00|1067.3|1066.7|1067.5|1066.5|1067.5|1066.8|1067.1|1066.1|4
1655201110000|2022-06-14 10:05:10|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1655201120000|2022-06-14 10:05:20||1066.8||1066.8||1066.8||1066.8|0
1655201130000|2022-06-14 10:05:30|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|0
1655201160000|2022-06-14 10:06:00|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|0
1655201180000|2022-06-14 10:06:20|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1
1655201250000|2022-06-14 10:07:30|1066.9|1066.3|1066.9|1065.9|1067.1|1066.3|1066.9|1065.9|0
1655201300000|2022-06-14 10:08:20|1066.8|1066.2|1066.9|1066.3|1067|1066.4|1066.8|1066.2|0
1655201310000|2022-06-14 10:08:30|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1
1655201320000|2022-06-14 10:08:40|||||||||1
1655201340000|2022-06-14 10:09:00|1067.2|1066.6|1067.9|1066.9|1068.3|1067|1067.2|1066.6|3
1655201350000|2022-06-14 10:09:10|1068.2|1066.7|1068|1067.4|1068.2|1067.5|1068|1066.7|0
1655201360000|2022-06-14 10:09:20|1068.1|1067.5|1068.4|1066.9|1068.4|1067.5|1068.1|1066.8|1
1655201370000|2022-06-14 10:09:30|1067.9||1067.9||1067.9||1067.9||0
1655201380000|2022-06-14 10:09:40|1068.3|1066.8|1068.3|1066.8|1068.4|1066.9|1068.3|1066.8|0
1655201390000|2022-06-14 10:09:50|1068|1067|1067.9|1066.9|1068|1067|1067.9|1066.9|0
1655201400000|2022-06-14 10:10:00|1068.3|1066.8|1067.9|1066.9|1068.3|1067|1067.9|1066.8|1
1655201410000|2022-06-14 10:10:10|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1655201430000|2022-06-14 10:10:30|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.4|1066.8|12
1655201440000|2022-06-14 10:10:40|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|1
1655201450000|2022-06-14 10:10:50|1067.2|1066.4|1067.1|1066.5|1067.2|1066.6|1067.1|1066.4|4
1655201460000|2022-06-14 10:11:00|1066.9|1066.1|1066.9|1066.3|1066.9|1066.3|1066.9|1065.9|2
1655201490000|2022-06-14 10:11:30|1067.2|1065.9|1066.9|1065.9|1067.2|1065.9|1066.9|1065.7|0
1655201520000|2022-06-14 10:12:00|1066.8|1065.8|1067.2|1066.2|1067.2|1066.2|1066.6|1065.8|2
1655201550000|2022-06-14 10:12:30|1067.1|1066.1|1066.9|1065.9|1067.1|1066.1|1066.9|1065.9|0
1655201560000|2022-06-14 10:12:40|1067|1066|1066.9|1066.3|1067|1066.3|1066.9|1065.9|0
1655201580000|2022-06-14 10:13:00|1067.1|1066.1|1067.9|1066.9|1068.2|1067.2|1067.1|1066.1|3
1655201590000|2022-06-14 10:13:10|1068.2|1066.7|1068.1|1067.1|1068.2|1067.1|1068.1|1066.7|0
1655201630000|2022-06-14 10:13:50|1068.3|1066.8|1068|1067|1068.3|1067|1068|1066.8|0
1655201640000|2022-06-14 10:14:00|1068.1|1067.1|1068.3|1066.8|1068.3|1067.1|1068.1|1066.8|0
1655201650000|2022-06-14 10:14:10|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1655201660000|2022-06-14 10:14:20|1068|1067|1068.4|1067.4|1068.7|1067.7|1068|1067|1
1655201670000|2022-06-14 10:14:30|1068.9||1068.9||1068.9||1068.9||0
1655201680000|2022-06-14 10:14:40|1068.7|1067.7|1068.9|1067.9|1068.9|1067.9|1068.5|1067.7|0
1655201690000|2022-06-14 10:14:50||1068.3||1068.3||1068.3||1068.3|0
1655201700000|2022-06-14 10:15:00|1069|1068.4|1068.5|1067.5|1069|1068.4|1068.3|1067.4|2
1655201710000|2022-06-14 10:15:10|1068.4|1067.4|1068.7|1067.7|1068.7|1067.7|1068.4|1067.4|2
1655201750000|2022-06-14 10:15:50|1068.5|1067.9|1069.7|1068.2|1069.7|1068.2|1068.5|1067.5|2
1655201760000|2022-06-14 10:16:00|1069.6|1068.1|1069|1068.4|1069.7|1068.4|1068.9|1067.9|3
1655201770000|2022-06-14 10:16:10|1068.9|1068.3|1070.1|1069.5|1070.3|1069.5|1068.9|1068.3|3
1655201780000|2022-06-14 10:16:20|1070|1069.4|1071|1070.4|1071.4|1070.4|1070|1069.4|3
1655201790000|2022-06-14 10:16:30|1070.9|1070.3|1070.5|1069.5|1070.9|1070.3|1070.5|1069.5|3
1655201800000|2022-06-14 10:16:40|1070.4|1068.9|1070|1069.4|1070.4|1069.4|1070|1068.9|1
1655201810000|2022-06-14 10:16:50|1070.5|1069.5|1070.9|1069.4|1070.9|1069.5|1070.5|1069.2|0
1655201820000|2022-06-14 10:17:00|1071.1|1070.5|1071.2|1070.2|1071.6|1071|1071.1|1069.9|29
1655201830000|2022-06-14 10:17:10|1071.3|1070.3|1071.4|1070.4|1071.4|1070.5|1070.7|1069.8|3
1655201840000|2022-06-14 10:17:20|1071.1|1070.5|1071.5|1070.5|1071.5|1070.6|1070.7|1069.7|1
1655201850000|2022-06-14 10:17:30|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1655201860000|2022-06-14 10:17:40|1072.2|1070.7|1071.9|1070.4|1072.2|1070.7|1071.9|1070.4|0
1655201870000|2022-06-14 10:17:50|1071.6|1070.6|1071.8|1070.3|1071.8|1070.6|1071.4|1070.2|0
1655201880000|2022-06-14 10:18:00|1071.7|1070.2|1071.9|1070.4|1071.9|1070.4|1071.4|1070.2|0
1655201900000|2022-06-14 10:18:20|1072|1070.5|1072|1071.4|1072.2|1071.4|1072|1070.5|0
1655201910000|2022-06-14 10:18:30|1071.9|1071.3|1071.9|1071.3|1072.3|1071.3|1071.9|1070.8|0
1655201920000|2022-06-14 10:18:40|1072|1071|1072.3|1070.8|1072.3|1071|1071.9|1070.7|0
1655201930000|2022-06-14 10:18:50|1072.1|1071.1|1072|1071|1072.2|1071.2|1072|1071|0
1655201940000|2022-06-14 10:19:00|1071.9|1071.3|1072|1071|1072|1071.3|1071.9|1071|0
1655201950000|2022-06-14 10:19:10|1071.9|1071.3|1072.2|1071.2|1072.2|1071.3|1071.9|1071|0
1655201960000|2022-06-14 10:19:20|1071.9|1070.9|1072|1071|1072|1071|1071.9|1070.9|0
1655201980000|2022-06-14 10:19:40|1072.3|1071.3|1072.7|1071.7|1072.8|1071.9|1072.3|1071.3|3
1655201990000|2022-06-14 10:19:50|1072.8|1071.8|1072.8|1071.8|1072.8|1072|1072.6|1071.8|10
1655202000000|2022-06-14 10:20:00|1072.6|1072|1072.6|1072|1072.8|1072|1072.6|1071.8|0
1655202010000|2022-06-14 10:20:10|1072.8|1071.8|1072.1|1071.1|1072.8|1072|1071.9|1071|2
1655202020000|2022-06-14 10:20:20|1071.9|1071.3|1071.9|1071.3|1072.1|1071.3|1071.9|1070.4|5
1655202030000|2022-06-14 10:20:30|1072.1|1071.1|1072.9|1071.4|1072.9|1071.6|1072.1|1071.1|0
1655202040000|2022-06-14 10:20:40|1072.8|1071.3|1072.9|1071.4|1072.9|1071.4|1072.8|1071.3|0
1655202050000|2022-06-14 10:20:50|1072.6|1071.6|1072.6|1071.1|1072.6|1071.6|1072.4|1071.1|0
1655202060000|2022-06-14 10:21:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.4|1072.4|1070.9|0
1655202070000|2022-06-14 10:21:10|1072.2|1071.3|1072.3|1071.3|1072.3|1071.3|1072.2|1071.3|0
1655202090000|2022-06-14 10:21:30|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1655202100000|2022-06-14 10:21:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1
1655202110000|2022-06-14 10:21:50|1072.7|1071.7|1073.1|1071.6|1073.2|1072|1072.4|1071.6|4
1655202120000|2022-06-14 10:22:00|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.1|1071.6|0
1655202140000|2022-06-14 10:22:20|1073|1072|1073.1|1072.1|1073.1|1072.1|1073|1072|0
1655202150000|2022-06-14 10:22:30|1073.2|1072.2|1073.3|1071.8|1073.3|1072.2|1073.2|1071.8|0
1655202160000|2022-06-14 10:22:40|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1655202170000|2022-06-14 10:22:50|1072.9|1071.9|1072.4|1071.8|1072.9|1072.1|1072.4|1071.5|1
1655202180000|2022-06-14 10:23:00|1072.7|1071.4|1072.2|1071.2|1072.7|1071.5|1072.1|1071.2|0
1655202210000|2022-06-14 10:23:30|||||||||1
1655202230000|2022-06-14 10:23:50|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1655202240000|2022-06-14 10:24:00|1071.7|1071.1|1073.2|1071.7|1073.2|1071.7|1071.7|1071.1|6
1655202250000|2022-06-14 10:24:10|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1655202290000|2022-06-14 10:24:50|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1655202300000|2022-06-14 10:25:00|1072.7|1071.2|1072.4|1071.4|1072.7|1071.4|1072.4|1071.2|0
1655202360000|2022-06-14 10:26:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1655202370000|2022-06-14 10:26:10|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1655202380000|2022-06-14 10:26:20|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1
1655202390000|2022-06-14 10:26:30|1072.4|1071.4|1072.6|1071.1|1072.6|1071.4|1072.3|1071.1|0
1655202400000|2022-06-14 10:26:40|1072.2|1071.2|1072.9|1071.4|1072.9|1071.4|1072.2|1071.2|0
1655202410000|2022-06-14 10:26:50|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1655202420000|2022-06-14 10:27:00|1072.9|1071.4|1072.4|1071.8|1073.2|1071.9|1072.4|1071.4|0
1655202430000|2022-06-14 10:27:10|1072.1|1071.5|1073.1|1071.6|1073.2|1071.7|1072.1|1071.4|2
1655202440000|2022-06-14 10:27:20|1072.7|1071.7|1072.8|1071.3|1072.8|1071.7|1072.7|1071.3|0
1655202450000|2022-06-14 10:27:30|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|0
1655202460000|2022-06-14 10:27:40|1072.3|1071.7|1072.4|1071.8|1072.5|1071.8|1072.3|1071.5|1
1655202470000|2022-06-14 10:27:50|||||||||2
1655202490000|2022-06-14 10:28:10|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|2
1655202540000|2022-06-14 10:29:00|1072.5|1071.5|1072.8|1071.8|1072.8|1071.9|1072.5|1071.5|0
1655202590000|2022-06-14 10:29:50|1072.6|1072|1072.8|1071.8|1072.8|1072|1072.6|1071.8|0
1655202640000|2022-06-14 10:30:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1655202650000|2022-06-14 10:30:50|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.5|1071.9|0
1655202660000|2022-06-14 10:31:00|1072.8|1072.2|1073.1|1072.1|1073.1|1072.3|1072.8|1072.1|4
1655202680000|2022-06-14 10:31:20|1073.2|1072.2|1073.3|1072.7|1073.3|1072.7|1073.1|1072.1|1
1655202690000|2022-06-14 10:31:30|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1
1655202710000|2022-06-14 10:31:50|1073.3|1072.7|1073.4|1072.4|1073.4|1072.8|1073.1|1072.1|5
1655202720000|2022-06-14 10:32:00|1073.1|1072.5|1073.1|1072.1|1073.2|1072.6|1073.1|1072.1|1
1655202730000|2022-06-14 10:32:10|1072.9|1072.3|1073.1|1072.1|1073.1|1072.3|1072.9|1072.1|0
1655202740000|2022-06-14 10:32:20|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1655202780000|2022-06-14 10:33:00|1073.1|1072.1|1072.9|1072.3|1073.1|1072.3|1072.9|1072.1|0
1655202840000|2022-06-14 10:34:00|1073.1|1072.1|1072.7|1072.1|1073.1|1072.3|1072.7|1072.1|1
1655202850000|2022-06-14 10:34:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1655202860000|2022-06-14 10:34:20|1073||1073||1073||1073||0
1655202890000|2022-06-14 10:34:50|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1655202900000|2022-06-14 10:35:00|||||||||1
1655202930000|2022-06-14 10:35:30|1072.8|1072.2|1072.8|1071.8|1072.8|1072.2|1072.5|1071.8|1
1655202960000|2022-06-14 10:36:00|1072.6|1072|1072.6|1072|1072.7|1072.1|1072.6|1072|0
1655203010000|2022-06-14 10:36:50|1072.8|1071.8|1072.8|1071.8|1072.8|1072|1072.6|1071.8|1
1655203020000|2022-06-14 10:37:00|1072.6|1072|1072.6|1072|1072.8|1072|1072.6|1071.8|0
1655203070000|2022-06-14 10:37:50|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|0
1655203080000|2022-06-14 10:38:00|1073.2|1071.7|1073.3|1071.8|1073.3|1071.8|1073.2|1071.7|0
1655203140000|2022-06-14 10:39:00|1072.9|1072.3|1073.1|1072.1|1073.1|1072.3|1072.9|1072.1|1
1655203150000|2022-06-14 10:39:10|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1655203170000|2022-06-14 10:39:30|1073|1072|1073|1072|1073|1072|1073|1072|0
1655203180000|2022-06-14 10:39:40|1073.2|1071.7|1072.9|1071.9|1073.2|1071.9|1072.9|1071.7|0
1655203190000|2022-06-14 10:39:50|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1655203220000|2022-06-14 10:40:20|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1655203260000|2022-06-14 10:41:00|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1655203270000|2022-06-14 10:41:10|1072.8|1071.8|1073.3|1071.8|1073.3|1071.8|1072.8|1071.8|0
1655203280000|2022-06-14 10:41:20|1073.2|1072.6|1073.3|1072.7|1073.3|1072.7|1073.2|1072.6|0
1655203290000|2022-06-14 10:41:30|||||||||1
1655203300000|2022-06-14 10:41:40|1073.7|1072.6|1073.9|1072.9|1073.9|1072.9|1073.6|1072.6|0
1655203320000|2022-06-14 10:42:00|1074.3|1072.8|1074.2|1072.7|1074.3|1073|1074|1072.7|0
1655203340000|2022-06-14 10:42:20|1074|1073|1074.4|1072.9|1074.4|1073|1074|1072.9|0
1655203380000|2022-06-14 10:43:00|1074.3|1073.3|1074.3|1072.8|1074.4|1073.3|1074.2|1072.8|0
1655203390000|2022-06-14 10:43:10|1074.2|1073.2|1074.4|1072.9|1074.4|1073.2|1074.2|1072.9|0
1655203400000|2022-06-14 10:43:20|1074.2|1073.2|1074.3|1073.3|1074.3|1073.3|1074.2|1073.2|0
1655203410000|2022-06-14 10:43:30|1074.2|1073.2|1074.1|1073.1|1074.2|1073.2|1074.1|1073.1|1
1655203420000|2022-06-14 10:43:40|1074|1073|1075|1074.4|1075.1|1074.5|1074|1073|18
1655203440000|2022-06-14 10:44:00|1075.1|1074.5|1074.7|1073.7|1075.1|1074.5|1074.7|1073.7|2
1655203510000|2022-06-14 10:45:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1
1655203520000|2022-06-14 10:45:20|1074.7|1073.7|1074.8|1073.8|1074.8|1073.8|1074.7|1073.7|0
1655203530000|2022-06-14 10:45:30|1074.6|1073.1|1074.4|1073.8|1074.6|1073.8|1074.4|1073.1|0
1655203560000|2022-06-14 10:46:00|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1655203570000|2022-06-14 10:46:10|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|1
1655203630000|2022-06-14 10:47:10|1075.1|1074.5|1074.9|1074.3|1075.2|1074.6|1074.9|1074.3|7
1655203640000|2022-06-14 10:47:20|1074.6|1074|1074.6|1074|1075|1074|1074.6|1073.8|1
1655203650000|2022-06-14 10:47:30|1075||1075||1075||1075||0
1655203680000|2022-06-14 10:48:00|1074.6|1073.6|1074.5|1073.5|1074.6|1073.6|1074.4|1073.4|1
1655203700000|2022-06-14 10:48:20|1074.8|1073.3|1074.7|1073.7|1074.8|1073.7|1074.6|1073.3|0
1655203710000|2022-06-14 10:48:30|1074.6|1073.6|1074.6|1073.1|1074.6|1073.6|1074.2|1073.1|0
1655203720000|2022-06-14 10:48:40|1074.5|1073.5|1074.2|1073.2|1074.5|1073.5|1074.2|1073.2|0
1655203770000|2022-06-14 10:49:30|1074.5|1073|1074.2|1073.2|1074.5|1073.2|1074.2|1073|0
1655203790000|2022-06-14 10:49:50|1074.5|1073|1074.2|1073.2|1074.5|1073.2|1074.2|1073|0
1655203800000|2022-06-14 10:50:00|1074.4|1072.9|1074.1|1073.1|1074.4|1073.4|1073.9|1072.9|0
1655203810000|2022-06-14 10:50:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1655203830000|2022-06-14 10:50:30|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1655203840000|2022-06-14 10:50:40|1074.1|1073.2|1073.1|1072.1|1074.1|1073.2|1073.1|1072.1|3
1655203860000|2022-06-14 10:51:00|1073.5|1072|1073.2|1072.2|1073.5|1072.2|1073.2|1072|1
1655203880000|2022-06-14 10:51:20|1073|1072.4|1073.1|1072.1|1073.1|1072.4|1073|1072.1|0
1655203920000|2022-06-14 10:52:00|1072.8|1072.2|1072.9|1072.3|1072.9|1072.3|1072.7|1072.1|1
1655203960000|2022-06-14 10:52:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|2
1655203980000|2022-06-14 10:53:00|1072.7|1071.7|1072.8|1071.8|1072.8|1071.9|1072.5|1071.7|0
1655203990000|2022-06-14 10:53:10|1072.6|1072|1073|1072|1073|1072|1072.6|1072|0
1655204030000|2022-06-14 10:53:50|1073.1|1072.5|1073.2|1072.2|1073.3|1072.6|1073.1|1072.1|3
1655204050000|2022-06-14 10:54:10|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1655204060000|2022-06-14 10:54:20||1072.5||1072.5||1072.5||1072.5|0
1655204070000|2022-06-14 10:54:30|1073.2|1072.6|1073.5|1072.9|1073.5|1072.9|1073.2|1072.6|14
1655204080000|2022-06-14 10:54:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1655204100000|2022-06-14 10:55:00|1073.7|1072.7|1073.8|1072.8|1074.1|1073.1|1073.7|1072.7|0
1655204110000|2022-06-14 10:55:10|||||||||1
1655204120000|2022-06-14 10:55:20|||||||||1
1655204150000|2022-06-14 10:55:50|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|15
1655204170000|2022-06-14 10:56:10|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1655204190000|2022-06-14 10:56:30|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|0
1655204200000|2022-06-14 10:56:40|1074.3|1072.8|1074|1073|1074.3|1073|1074|1072.8|0
1655204210000|2022-06-14 10:56:50|1074.3|1072.8|1074.1|1073.1|1074.3|1073.1|1074.1|1072.8|0
1655204220000|2022-06-14 10:57:00|1074.2|1073.2|1074.2|1072.7|1074.4|1073.2|1074.2|1072.7|0
1655204260000|2022-06-14 10:57:40|1074|1073|1074.3|1072.8|1074.3|1073|1074|1072.8|0
1655204270000|2022-06-14 10:57:50|1074.2|1072.7|1074.4|1072.9|1074.4|1073.2|1074.2|1072.7|0
1655204280000|2022-06-14 10:58:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1655204300000|2022-06-14 10:58:20|1074.2|1072.7|1074.3|1072.8|1074.3|1073|1074|1072.7|0
1655204320000|2022-06-14 10:58:40|1074.1|1073.1|1074|1073|1074.1|1073.1|1074|1073|0
1655204340000|2022-06-14 10:59:00|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1655204350000|2022-06-14 10:59:10|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1655204360000|2022-06-14 10:59:20|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1655204380000|2022-06-14 10:59:40|1074.1|1072.6|1074.2|1072.7|1074.2|1072.7|1074.1|1072.6|0
1655204390000|2022-06-14 10:59:50|1073.8|1072.8|1074|1073|1074|1073|1073.8|1072.8|1
1655204440000|2022-06-14 11:00:40|1073.9|1073.3|1074.2|1073.2|1074.2|1073.3|1073.9|1073.2|0
1655204450000|2022-06-14 11:00:50|1073.7|1072.7|1074.3|1072.8|1074.3|1073.2|1073.7|1072.7|3
1655204480000|2022-06-14 11:01:20|1074.2|1073.2|1074.4|1073.8|1074.4|1073.8|1074.2|1073.2|2
1655204490000|2022-06-14 11:01:30|1074.5|1073.9|1075.1|1074.5|1075.3|1074.5|1074.5|1073.9|1
1655204510000|2022-06-14 11:01:50|1075.5|1074.4|1075.3|1074.3|1075.6|1074.4|1075.3|1074.1|1
1655204520000|2022-06-14 11:02:00|1075.2|1074.2|1075.2|1074.2|1075.4|1074.2|1075.2|1073.9|0
1655204530000|2022-06-14 11:02:10|1075|1073.7|1074.8|1074.2|1075|1074.2|1074.8|1073.7|1
1655204540000|2022-06-14 11:02:20|1074.9|1074.3|1075|1074|1075|1074.3|1074.9|1074|0
1655204550000|2022-06-14 11:02:30|1074.8|1074.2|1074.6|1074|1075|1074.2|1074.6|1073.7|1
1655204560000|2022-06-14 11:02:40|1074.9|1073.9|1075.2|1073.7|1075.2|1074|1074.9|1073.7|2
1655204570000|2022-06-14 11:02:50|1074.9|1073.9|1074.9|1074.3|1075|1074.3|1074.9|1073.9|0
1655204580000|2022-06-14 11:03:00|1074.8|1074.2|1075.2|1074.2|1075.5|1074.2|1074.7|1073.3|3
1655204600000|2022-06-14 11:03:20|1075.4|1073.9|1074.9|1074.3|1075.8|1074.5|1074.8|1073.7|3
1655204610000|2022-06-14 11:03:30|1075|1074|1075.1|1073.6|1075.2|1074|1075|1073.6|0
1655204620000|2022-06-14 11:03:40|1075|1073.5|1075.1|1073.6|1075.1|1073.6|1075|1073.5|0
1655204630000|2022-06-14 11:03:50|1074.8|1073.3|1074.7|1073.7|1074.8|1073.7|1074.7|1073.3|6
1655204700000|2022-06-14 11:05:00|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|0
1655204710000|2022-06-14 11:05:10|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|0
1655204720000|2022-06-14 11:05:20|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1655204770000|2022-06-14 11:06:10|1074.5|1073.5|1074.4|1073.4|1074.5|1073.5|1074.4|1073.4|0
1655204780000|2022-06-14 11:06:20|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1655204800000|2022-06-14 11:06:40|1074.4|1073.4|1073.8|1072.8|1074.4|1073.4|1073.6|1072.6|1
1655204810000|2022-06-14 11:06:50|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1655204820000|2022-06-14 11:07:00|1073.7|1072.7|1073.6|1072.6|1073.7|1072.7|1073.6|1072.6|0
1655204850000|2022-06-14 11:07:30|1073.7|1073|1073.6|1073|1073.7|1073.1|1073.6|1073|2
1655204860000|2022-06-14 11:07:40|1073.7|1072.7|1073.6|1073|1073.7|1073|1073.5|1072.7|0
1655204880000|2022-06-14 11:08:00|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1655204910000|2022-06-14 11:08:30|1073.6|1073|1073.3|1072.7|1073.6|1073|1073.2|1072.3|1
1655204940000|2022-06-14 11:09:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1
1655204950000|2022-06-14 11:09:10|1073.1|1072.5|1073|1072.4|1073.2|1072.6|1073|1072.4|0
1655204960000|2022-06-14 11:09:20|1073.1|1072.5|1073.7|1072.7|1073.7|1072.7|1073.1|1072.5|1
1655205010000|2022-06-14 11:10:10|1073.8|1072.8|1073.7|1072.7|1073.8|1072.8|1073.7|1072.7|0
1655205020000|2022-06-14 11:10:20|1073.5|1072.9|1073.6|1073|1073.6|1073|1073.5|1072.9|0
1655205070000|2022-06-14 11:11:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1
1655205080000|2022-06-14 11:11:20|1073.7|1073.1|1073.9|1073.3|1074|1073.3|1073.7|1072.9|1
1655205120000|2022-06-14 11:12:00|1074.1|1073.1|1074.4|1073.4|1074.5|1073.4|1074.1|1073|0
1655205140000|2022-06-14 11:12:20||1073.8||1073.8||1073.8||1073.8|2
1655205150000|2022-06-14 11:12:30|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1655205170000|2022-06-14 11:12:50|1074.6|1073.6|1073.9|1072.9|1074.6|1073.6|1073.9|1072.9|1
1655205180000|2022-06-14 11:13:00|1074|1073|1074.2|1072.7|1074.2|1073|1074|1072.7|0
1655205200000|2022-06-14 11:13:20|1074.1|1072.6|1073.9|1072.9|1074.1|1072.9|1073.9|1072.6|0
1655205210000|2022-06-14 11:13:30|1074|1073|1074|1073|1074|1073|1074|1073|0
1655205220000|2022-06-14 11:13:40|1074.1|1072.5|1074.6|1073.1|1074.6|1073.2|1074.1|1072.5|0
1655205230000|2022-06-14 11:13:50|1074.5|1073|1074.6|1073.1|1074.6|1073.1|1074.5|1073|12
1655205240000|2022-06-14 11:14:00|1074.5|1073|1074.4|1072.9|1074.5|1073.2|1074.2|1072.9|0
1655205250000|2022-06-14 11:14:10|1074.3|1072.8|1074.2|1073.2|1074.3|1073.2|1074.2|1072.8|0
1655205260000|2022-06-14 11:14:20|1074.1|1073.5|1074.2|1072.7|1074.6|1073.5|1074.1|1072.7|2
1655205270000|2022-06-14 11:14:30|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1655205280000|2022-06-14 11:14:40|1074.2|1072.7|1074.3|1072.8|1074.3|1072.8|1074.2|1072.7|0
1655205290000|2022-06-14 11:14:50|1074|1073|1074|1073|1074|1073|1074|1073|0
1655205310000|2022-06-14 11:15:10|1074.2|1072.7|1074.1|1072.6|1074.2|1073|1073.6|1072.5|2
1655205340000|2022-06-14 11:15:40|1074.2|1072.7|1074|1073|1074.2|1073|1074|1072.7|0
1655205360000|2022-06-14 11:16:00||1072.5||1072.5||1072.5||1072.5|0
1655205380000|2022-06-14 11:16:20|1073.5|1073|1073.7|1072.7|1073.7|1073|1073.5|1072.7|0
1655205400000|2022-06-14 11:16:40|1073.8|1072.3|1073.7|1072.7|1073.8|1072.7|1073.6|1072.3|0
1655205430000|2022-06-14 11:17:10|1073.6|1072.6|1073.8|1072.3|1073.8|1072.6|1073.6|1072.3|0
1655205440000|2022-06-14 11:17:20|1073.7|1072.7|1073.6|1072.6|1073.9|1072.7|1073.3|1072.3|0
1655205450000|2022-06-14 11:17:30|1073.2||1073.2||1073.2||1073.2||0
1655205460000|2022-06-14 11:17:40|1072.9|1072.3|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|3
1655205480000|2022-06-14 11:18:00|1073.1|1072.1|1073.3|1072.7|1073.3|1072.7|1073.1|1072.1|3
1655205490000|2022-06-14 11:18:10|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.1|1072.5|0
1655205540000|2022-06-14 11:19:00|1073.3|1072.3|1073.4|1072.4|1073.4|1072.5|1073.1|1072.3|1
1655205550000|2022-06-14 11:19:10|1073.1|1072.5|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|0
1655205560000|2022-06-14 11:19:20|1073.1|1072.5|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|2
1655205580000|2022-06-14 11:19:40|1073.4|1072.4|1073.7|1072.7|1073.7|1072.8|1073.4|1072.2|0
1655205590000|2022-06-14 11:19:50|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1655205600000|2022-06-14 11:20:00|1074|1073.2|1074.1|1073.5|1074.2|1073.5|1074|1073.2|1
1655205610000|2022-06-14 11:20:10|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|2
1655205620000|2022-06-14 11:20:20|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1655205630000|2022-06-14 11:20:30|1074.3|1073.3|1074.3|1073.3|1074.3|1073.5|1074.1|1073.3|0
1655205640000|2022-06-14 11:20:40|1074.1|1073.5|1074.4|1073.4|1074.4|1073.5|1074.1|1073.4|0
1655205650000|2022-06-14 11:20:50|1074.5|1073.5|1074.9|1073.4|1074.9|1073.5|1074.5|1073.4|0
1655205660000|2022-06-14 11:21:00|1074.2|1073.6|1074.1|1073.5|1074.2|1073.6|1074.1|1073.5|0
1655205670000|2022-06-14 11:21:10|1074|1073.4|1073.9|1073.3|1074|1073.4|1073.9|1073.3|0
1655205720000|2022-06-14 11:22:00|1074.1|1073.1|1074|1073.4|1074.1|1073.4|1074|1073.1|0
1655205730000|2022-06-14 11:22:10|1074.1|1073.1|1073.7|1072.7|1074.1|1073.1|1073.7|1072.7|0
1655205760000|2022-06-14 11:22:40|1074|1072.5|1074|1072.5|1074.1|1072.6|1074|1072.5|0
1655205770000|2022-06-14 11:22:50|1073.5|1072|1073.8|1072.3|1073.8|1072.5|1073.5|1072|3
1655205780000|2022-06-14 11:23:00|1073.6|1072.1|1072.7|1071.7|1073.6|1072.4|1072.7|1071.7|0
1655205790000|2022-06-14 11:23:10|1072.8|1071.8|1073.1|1071.6|1073.1|1072|1072.8|1071.6|10
1655205800000|2022-06-14 11:23:20|1072.8|1071.8|1072.5|1071.9|1072.8|1071.9|1072.5|1071.8|0
1655205810000|2022-06-14 11:23:30|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|0
1655205820000|2022-06-14 11:23:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1655205840000|2022-06-14 11:24:00|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1655205850000|2022-06-14 11:24:10|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1655205900000|2022-06-14 11:25:00|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|1
1655205920000|2022-06-14 11:25:20|1072|1071.4|1071.1|1070.5|1072|1071.4|1071.1|1070.2|13
1655205930000|2022-06-14 11:25:30|1071.4|1070.4|1071.7|1070.7|1071.7|1070.7|1071.2|1070.4|1
1655205940000|2022-06-14 11:25:40|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.4|1070.8|1
1655205960000|2022-06-14 11:26:00|1071.6|1071|1072.1|1071.1|1072.1|1071.1|1071.6|1071|1
1655205970000|2022-06-14 11:26:10|1072.2|1071.6|1072.1|1071.5|1072.3|1071.7|1072.1|1071.5|3
1655205980000|2022-06-14 11:26:20|1072.2|1071.6|1072.1|1071.1|1072.3|1071.6|1072.1|1070.8|1
1655205990000|2022-06-14 11:26:30|1072.2|1071.2|1072.1|1071.1|1072.2|1071.2|1072.1|1071.1|0
1655206000000|2022-06-14 11:26:40|1072.4|1071.4|1072.8|1071.3|1072.8|1071.4|1072.4|1071.3|0
1655206010000|2022-06-14 11:26:50|1072.6|1071.6|1072.7|1071.7|1072.7|1071.7|1072.5|1071.2|0
1655206070000|2022-06-14 11:27:50|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.5|1071.9|1
1655206080000|2022-06-14 11:28:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1
1655206100000|2022-06-14 11:28:20|1072.6|1071.1|1072.3|1071.3|1072.6|1071.3|1072.3|1071.1|0
1655206110000|2022-06-14 11:28:30|1072|1071.4|1071.7|1071.1|1072.1|1071.4|1071.7|1071.1|4
1655206120000|2022-06-14 11:28:40|1071.3|1070.3|1071.6|1070.1|1071.6|1070.3|1071.3|1070.1|0
1655206130000|2022-06-14 11:28:50|1071.3|1070.3|1070.8|1069.8|1071.3|1070.4|1070.8|1069.6|2
1655206150000|2022-06-14 11:29:10|1070.4|1068.9|1070.3|1069.3|1070.7|1069.3|1070.3|1068.9|7
1655206160000|2022-06-14 11:29:20|1070|1069.4|1070.6|1070|1070.6|1070|1070|1069.4|6
1655206170000|2022-06-14 11:29:30|1070.4|1069.8|1070.5|1069.5|1071|1070|1070.1|1069.4|19
1655206200000|2022-06-14 11:30:00|1070.6|1070|1070.4|1068.9|1070.6|1070|1070.1|1068.9|5
1655206210000|2022-06-14 11:30:10|1070.3|1069.3|1070.1|1069.1|1070.3|1069.3|1070.1|1069.1|1
1655206220000|2022-06-14 11:30:20|1070.2|1069.2|1070.3|1069.3|1070.3|1069.3|1070.2|1069.2|1
1655206230000|2022-06-14 11:30:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1655206240000|2022-06-14 11:30:40|1070.3|1069.3|1070.4|1069.8|1070.4|1069.8|1070|1069.2|1
1655206250000|2022-06-14 11:30:50|1070.5|1069.9|1070.4|1069.8|1071.4|1070.2|1070.4|1069.8|3
1655206260000|2022-06-14 11:31:00|1070.5|1069.9|1070.4|1069.8|1070.8|1070|1070.4|1069.8|0
1655206270000|2022-06-14 11:31:10|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655206300000|2022-06-14 11:31:40|1070.6|1070|1070.9|1070.3|1070.9|1070.3|1070.6|1070|5
1655206340000|2022-06-14 11:32:20|1070.8|1070.2|1070.9|1070.3|1071|1070.4|1070.8|1070.2|0
1655206400000|2022-06-14 11:33:20|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|0
1655206430000|2022-06-14 11:33:50|1070.9|1069.9|1070.5|1069.9|1070.9|1069.9|1070.5|1069.9|3
1655206440000|2022-06-14 11:34:00|1070.1|1069.1|1071|1070|1071|1070|1070.1|1068.9|29
1655206450000|2022-06-14 11:34:10|1071.5|1070.4|1070.8|1069.8|1071.5|1070.5|1070.5|1069.5|11
1655206460000|2022-06-14 11:34:20|1070.7|1069.7|1071.3|1069.8|1071.4|1069.9|1070.7|1069.7|0
1655206470000|2022-06-14 11:34:30|1071.2|1069.7|1070.7|1070.1|1071.3|1070.1|1070.7|1069.6|1
1655206480000|2022-06-14 11:34:40|1071.5|1070.5|1071.5|1070.5|1071.7|1070.5|1071.5|1070.2|1
1655206490000|2022-06-14 11:34:50|1071.6|1070.6|1070.9|1070.3|1071.6|1070.6|1070.9|1070.1|0
1655206520000|2022-06-14 11:35:20|1070.8|1070.2|1070.9|1069.4|1071.2|1070.2|1070.2|1069.4|1
1655206530000|2022-06-14 11:35:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655206550000|2022-06-14 11:35:50|1070.3|1069.7|1069.6|1069|1070.3|1069.7|1069.6|1069|5
1655206560000|2022-06-14 11:36:00|1070.2|1069.2|1069.7|1068.7|1070.3|1069.3|1069.7|1068.7|16
1655206570000|2022-06-14 11:36:10|1069.5|1068.9|1069.2|1068.6|1069.8|1068.9|1069.1|1068.2|2
1655206600000|2022-06-14 11:36:40|1069.1|1068.5|1068.7|1067.7|1069.1|1068.5|1068.7|1067.7|3
1655206610000|2022-06-14 11:36:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655206620000|2022-06-14 11:37:00|||||||||2
1655206650000|2022-06-14 11:37:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|4
1655206660000|2022-06-14 11:37:40|1068.3||1068.3||1068.3||1068.3||3
1655206690000|2022-06-14 11:38:10|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1
1655206700000|2022-06-14 11:38:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|2
1655206710000|2022-06-14 11:38:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.4|1069|1068.2|0
1655206720000|2022-06-14 11:38:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1655206740000|2022-06-14 11:39:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1
1655206780000|2022-06-14 11:39:40|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1655206790000|2022-06-14 11:39:50|1068.8|1067.3|1068.9|1067.4|1068.9|1067.4|1068.8|1067.3|1
1655206800000|2022-06-14 11:40:00|1068.8|1067.3|1068.4|1067.4|1068.9|1067.8|1068.1|1067.3|1
1655206810000|2022-06-14 11:40:10|1068.5|1067.5|1069.1|1067.6|1069.1|1067.8|1068.5|1067.3|1
1655206820000|2022-06-14 11:40:20|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1655206830000|2022-06-14 11:40:30|1068.8|1067.8|1068.3|1067.7|1068.8|1067.8|1068.3|1067.5|0
1655206840000|2022-06-14 11:40:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|0
1655206850000|2022-06-14 11:40:50|||||||||1
1655206860000|2022-06-14 11:41:00|1069.9|1069.3|1070|1069.4|1070.6|1069.4|1069.8|1068.9|2
1655206870000|2022-06-14 11:41:10|1070.4|1069.5|1069.8|1068.3|1070.5|1069.7|1069.7|1068.3|9
1655206880000|2022-06-14 11:41:20|1069.7|1068.7|1070.4|1068.9|1070.4|1069.2|1069.7|1068.7|2
1655206890000|2022-06-14 11:41:30|1070.3|1068.8|1070.2|1069.2|1070.3|1069.2|1070.2|1068.8|0
1655206900000|2022-06-14 11:41:40|1070.4|1069.8|1070.5|1069.5|1070.6|1069.8|1070.4|1069.5|4
1655206930000|2022-06-14 11:42:10|1070.6|1069.6|1070.5|1069.5|1070.6|1069.6|1070.5|1069.5|0
1655206950000|2022-06-14 11:42:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655206960000|2022-06-14 11:42:40|1071|1069.5|1070.6|1070|1071|1070|1070.6|1069.5|2
1655206970000|2022-06-14 11:42:50|1070.8|1070.2|1071.2|1070.2|1071.2|1070.2|1070.8|1070.2|1
1655206980000|2022-06-14 11:43:00|1071.1|1070.1|1070.4|1069.8|1071.1|1070.1|1070.4|1069.8|3
1655207010000|2022-06-14 11:43:30|||||||||2
1655207030000|2022-06-14 11:43:50|1070.3|1069.3|1070.7|1069.2|1070.7|1069.5|1070.3|1069.2|2
1655207040000|2022-06-14 11:44:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1655207050000|2022-06-14 11:44:10|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1655207060000|2022-06-14 11:44:20|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|0
1655207070000|2022-06-14 11:44:30|1070.1|1069.5|1070.3|1069.3|1070.3|1069.5|1070.1|1069.3|0
1655207090000|2022-06-14 11:44:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655207100000|2022-06-14 11:45:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.4|1070|1069.2|0
1655207120000|2022-06-14 11:45:20|1070|1069.4|1069.7|1069.1|1070.3|1069.5|1069.7|1069.1|0
1655207130000|2022-06-14 11:45:30|1069.9|1069.3|1070.2|1069.2|1070.2|1069.4|1069.5|1068.9|6
1655207150000|2022-06-14 11:45:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655207160000|2022-06-14 11:46:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1655207180000|2022-06-14 11:46:20|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655207200000|2022-06-14 11:46:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1655207210000|2022-06-14 11:46:50|1070.1|1069.5|1070.3|1069.3|1070.3|1069.5|1070.1|1069.3|0
1655207220000|2022-06-14 11:47:00|1070.1|1069.5|1070.2|1069.2|1070.3|1069.5|1070|1069.2|0
1655207230000|2022-06-14 11:47:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1655207240000|2022-06-14 11:47:20|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|0
1655207280000|2022-06-14 11:48:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|2
1655207290000|2022-06-14 11:48:10|1070.1|1069.5|1070.1|1069.5|1070.3|1069.5|1070.1|1069.3|0
1655207300000|2022-06-14 11:48:20|||||||||1
1655207320000|2022-06-14 11:48:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|2
1655207400000|2022-06-14 11:50:00|1070.5|1069.5|1070.6|1069.6|1070.6|1069.6|1070.4|1069.4|1
1655207410000|2022-06-14 11:50:10|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1655207440000|2022-06-14 11:50:40|1070.2|1069.6|1070.1|1069.5|1070.2|1069.6|1070.1|1069.5|0
1655207450000|2022-06-14 11:50:50|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|2
1655207460000|2022-06-14 11:51:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1655207490000|2022-06-14 11:51:30|1070|1069.2|1070|1069.4|1070.1|1069.4|1069.8|1069.1|6
1655207520000|2022-06-14 11:52:00|1070.1|1069.1|1070|1069.4|1070.1|1069.4|1069.9|1069|0
1655207530000|2022-06-14 11:52:10|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655207540000|2022-06-14 11:52:20|||||||||2
1655207550000|2022-06-14 11:52:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|2
1655207570000|2022-06-14 11:52:50|||||||||2
1655207580000|2022-06-14 11:53:00|1070.4|1069.4|1070.2|1069.6|1070.4|1069.6|1070.2|1069.3|1
1655207600000|2022-06-14 11:53:20|1070.1|1069.5|1069.9|1069.3|1070.1|1069.5|1069.9|1069.3|2
1655207610000|2022-06-14 11:53:30|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1069.6|1069|2
1655207670000|2022-06-14 11:54:30|1069.6|1069|1069.9|1069.3|1070|1069.4|1069.6|1069|4
1655207680000|2022-06-14 11:54:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1655207690000|2022-06-14 11:54:50|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.9|1069.3|0
1655207700000|2022-06-14 11:55:00|1069.9|1069.3|1069.7|1068.7|1069.9|1069.3|1069.7|1068.7|1
1655207710000|2022-06-14 11:55:10|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|3
1655207720000|2022-06-14 11:55:20|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1655207800000|2022-06-14 11:56:40|1069|1068.4|1069.1|1068.1|1069.1|1068.4|1069|1068.1|0
1655207810000|2022-06-14 11:56:50|1069|1068|1068.8|1067.8|1069|1068|1068.8|1067.8|0
1655207840000|2022-06-14 11:57:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1655207850000|2022-06-14 11:57:30|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1655207860000|2022-06-14 11:57:40|1068.7|1068.1|1068.6|1068|1068.7|1068.1|1068.6|1068|7
1655207880000|2022-06-14 11:58:00|1068.7|1068.1|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|5
1655207890000|2022-06-14 11:58:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|2
1655207900000|2022-06-14 11:58:20|1068.5|1067.9|1068.9|1067.4|1069.1|1067.9|1068.5|1067.4|4
1655207920000|2022-06-14 11:58:40|1068.8|1067.8|1068.5|1067.9|1068.9|1067.9|1068.5|1067.4|2
1655207930000|2022-06-14 11:58:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655207940000|2022-06-14 11:59:00|1068.5|1067.9|1068.8|1067.8|1069.3|1068.5|1068.4|1067.6|10
1655207950000|2022-06-14 11:59:10|1068.3|1067.7|1068.8|1067.8|1068.8|1068|1068.3|1067.6|4
1655207960000|2022-06-14 11:59:20|1069.4|1067.9|1069.2|1068.2|1069.4|1068.2|1069.2|1067.9|0
1655207970000|2022-06-14 11:59:30|1069|1068|1069.4|1067.9|1069.4|1068|1069|1067.8|0
1655207980000|2022-06-14 11:59:40|1069.2|1068.2|1069.2|1068.2|1069.3|1068.3|1069.2|1068.2|1
1655208000000|2022-06-14 12:00:00|1069|1068.4|1068.9|1068.3|1069|1068.4|1068.9|1068.3|1
1655208010000|2022-06-14 12:00:10|1069|1068.4|1070.3|1069.3|1070.3|1069.3|1069|1068.4|5
1655208020000|2022-06-14 12:00:20|1070.1|1069.5|1070.6|1069.6|1070.6|1069.6|1070.1|1069.3|0
1655208030000|2022-06-14 12:00:30|1070.9|1069.4|1071|1070|1071.2|1070|1070.7|1069.4|0
1655208040000|2022-06-14 12:00:40|1070.2|1069.6|1070.6|1069.6|1070.6|1069.8|1070.2|1069.6|3
1655208050000|2022-06-14 12:00:50|1070.7|1069.7|1070.7|1069.7|1070.8|1069.8|1070.7|1069.7|0
1655208060000|2022-06-14 12:01:00|1070.6|1070|1070.7|1069.7|1070.8|1070|1070.4|1069.7|3
1655208080000|2022-06-14 12:01:20|1070.2|1069.2|1069.8|1068.8|1070.2|1069.6|1069.8|1068.8|4
1655208090000|2022-06-14 12:01:30|1070|1069|1069.7|1068.7|1070|1069|1069.6|1068.2|7
1655208100000|2022-06-14 12:01:40||1068.2||1068.2||1068.2||1068.2|0
1655208120000|2022-06-14 12:02:00|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655208130000|2022-06-14 12:02:10|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1
1655208140000|2022-06-14 12:02:20|||||||||4
1655208160000|2022-06-14 12:02:40|1069.3|1068.3|1069.2|1068.2|1069.3|1068.3|1069.2|1068.2|0
1655208170000|2022-06-14 12:02:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1655208180000|2022-06-14 12:03:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1655208210000|2022-06-14 12:03:30|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1
1655208220000|2022-06-14 12:03:40|1069.1|1068.1|1069.2|1068.2|1069.2|1068.2|1069.1|1068.1|0
1655208240000|2022-06-14 12:04:00||1067.7||1067.7||1067.7||1067.7|1
1655208250000|2022-06-14 12:04:10|1069.3|1068.3|1069.2|1068.2|1069.3|1068.3|1069.2|1068.2|1
1655208260000|2022-06-14 12:04:20|1069.3|1068.3|1069.5|1068.5|1069.6|1068.6|1069.3|1068.3|1
1655208280000|2022-06-14 12:04:40|1068.9|1068.3|1069.2|1068.2|1069.2|1068.3|1068.9|1068.2|5
1655208300000|2022-06-14 12:05:00|1069.3|1068.3|1069.5|1068.5|1069.6|1068.5|1069.3|1068.1|2
1655208360000|2022-06-14 12:06:00|1069.6|1068.6|1069.5|1068.5|1069.6|1068.6|1069.5|1068.5|0
1655208380000|2022-06-14 12:06:20|1069.1||1069.1||1069.1||1069.1||1
1655208440000|2022-06-14 12:07:20|||||||||1
1655208490000|2022-06-14 12:08:10|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|2
1655208500000|2022-06-14 12:08:20|1069.5|1068.9|1069.3|1068.3|1069.5|1068.9|1069.3|1068.3|3
1655208510000|2022-06-14 12:08:30|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|3
1655208520000|2022-06-14 12:08:40|1069.2|1068.6|1069.3|1068.3|1069.3|1068.6|1069.2|1068.3|0
1655208550000|2022-06-14 12:09:10|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|1
1655208580000|2022-06-14 12:09:40|1069.2|1068.2|1069.3|1068.3|1069.3|1068.3|1069.2|1068.2|5
1655208590000|2022-06-14 12:09:50|1069.2|1068.2|1068.6|1067.6|1069.2|1068.2|1068.4|1067.6|2
1655208600000|2022-06-14 12:10:00|1068.5|1067.5|1068.2|1067.6|1068.5|1067.6|1068.2|1067.5|0
1655208610000|2022-06-14 12:10:10|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|1
1655208630000|2022-06-14 12:10:30|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655208660000|2022-06-14 12:11:00|1068.6|1067.6|1068.4|1067.8|1068.6|1067.8|1068.3|1067.6|1
1655208670000|2022-06-14 12:11:10|1068.5|1067.9|1068|1067.4|1068.5|1067.9|1068|1067.4|4
1655208680000|2022-06-14 12:11:20|1067.9|1067.3|1068.3|1067.3|1068.3|1067.3|1067.9|1067.2|4
1655208700000|2022-06-14 12:11:40|1068.1|1067.5|1068.3|1067.3|1068.3|1067.6|1068.1|1067.3|2
1655208730000|2022-06-14 12:12:10|||||||||2
1655208750000|2022-06-14 12:12:30|1068.1|1067.5|1069|1068|1069.1|1068.1|1068.1|1067.5|10
1655208770000|2022-06-14 12:12:50|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1068.1|0
1655208780000|2022-06-14 12:13:00|1069|1068.4|1069.8|1068.3|1069.8|1068.6|1069|1068.3|1
1655208790000|2022-06-14 12:13:10|1069.6|1068.6|1070.4|1068.9|1070.4|1069.2|1069.6|1068.6|0
1655208830000|2022-06-14 12:13:50|1070.3|1069.3|1070.2|1069.2|1070.3|1069.3|1070.2|1069.2|0
1655208840000|2022-06-14 12:14:00|1070.3|1069.3|1070.5|1069.5|1070.5|1069.5|1070.1|1069.2|0
1655208850000|2022-06-14 12:14:10|1070.6|1069.6|1070.4|1069.8|1070.9|1069.8|1070.4|1069.4|5
1655208860000|2022-06-14 12:14:20|1070.5|1069.5|1070.6|1069.6|1070.6|1069.6|1070.1|1069.5|2
1655208870000|2022-06-14 12:14:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1655208890000|2022-06-14 12:14:50||1069.9||1069.9||1069.9||1069.9|2
1655208900000|2022-06-14 12:15:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|1
1655208910000|2022-06-14 12:15:10|1070.9|1069.4|1070.9|1069.4|1070.9|1069.7|1070.6|1069.4|2
1655208930000|2022-06-14 12:15:30|1070.6|1069.6|1070.7|1069.7|1070.8|1070|1070.6|1069.3|3
1655208940000|2022-06-14 12:15:40|1070.8|1069.8|1070.7|1070.1|1070.8|1070.1|1070.6|1069.7|0
1655208950000|2022-06-14 12:15:50|1071.1|1070.2|1071.2|1070.2|1071.2|1070.2|1071.1|1070.2|1
1655208960000|2022-06-14 12:16:00|1071.1|1070.5|1071.2|1070.2|1071.2|1070.5|1071.1|1070.2|1
1655208970000|2022-06-14 12:16:10|1070.9|1070.3|1070.2|1069.2|1070.9|1070.3|1070.2|1069.2|5
1655208980000|2022-06-14 12:16:20|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655209000000|2022-06-14 12:16:40|1070.3|1069.3|1070|1069.4|1070.3|1069.5|1070|1069.3|0
1655209060000|2022-06-14 12:17:40|1070.1|1069.5|1070.5|1069.9|1070.8|1069.9|1070.1|1069.3|3
1655209070000|2022-06-14 12:17:50|1070.4|1069.8|1070|1069.4|1070.4|1069.8|1070|1069.2|1
1655209100000|2022-06-14 12:18:20|1069.9|1069.3|1069.7|1069.1|1069.9|1069.3|1069.7|1069.1|2
1655209110000|2022-06-14 12:18:30|1070|1069|1070.7|1069.2|1070.7|1069.2|1070|1069|1
1655209120000|2022-06-14 12:18:40|1070.5|1069|1070.2|1069.2|1070.5|1069.2|1070.2|1069|0
1655209140000|2022-06-14 12:19:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1655209170000|2022-06-14 12:19:30|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1069.7|1069|1
1655209180000|2022-06-14 12:19:40|1069.9|1069.3|1070.5|1069.5|1070.5|1069.5|1069.9|1069.3|1
1655209190000|2022-06-14 12:19:50|1070.7|1069.2|1070.8|1070.2|1070.8|1070.2|1070.6|1069.2|3
1655209200000|2022-06-14 12:20:00|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1655209210000|2022-06-14 12:20:10|1071.2|1070.6|1071.7|1070.7|1071.7|1070.7|1071.2|1070.6|2
1655209220000|2022-06-14 12:20:20|1071.6|1070.6|1071.4|1070.8|1071.6|1070.8|1071.1|1070.3|3
1655209230000|2022-06-14 12:20:30|1071.2|1070.6|1071.2|1070.2|1071.3|1070.6|1071.1|1070.2|2
1655209240000|2022-06-14 12:20:40|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1655209250000|2022-06-14 12:20:50|1071.2|1070.2|1071.1|1070.1|1071.4|1070.3|1070.9|1069.8|0
1655209260000|2022-06-14 12:21:00|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.6|1070|2
1655209270000|2022-06-14 12:21:10|||||||||1
1655209280000|2022-06-14 12:21:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|3
1655209300000|2022-06-14 12:21:40|1070.8|1070.2|1070.5|1069.5|1070.8|1070.2|1070.5|1069.5|0
1655209360000|2022-06-14 12:22:40|1070.4|1069.8|1070.4|1069.8|1070.7|1069.9|1070.4|1069.7|3
1655209370000|2022-06-14 12:22:50|1070.6|1069.6|1070.6|1069.6|1070.6|1069.8|1070.4|1069.6|1
1655209380000|2022-06-14 12:23:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655209400000|2022-06-14 12:23:20|1071.1|1069.6|1070.6|1069.1|1071.1|1069.6|1070.2|1068.9|4
1655209410000|2022-06-14 12:23:30|1070.5|1069|1070.2|1069.2|1070.5|1069.2|1070.2|1069|0
1655209420000|2022-06-14 12:23:40|1070.6|1070|1070.5|1069.5|1070.8|1070|1070.5|1069.2|2
1655209430000|2022-06-14 12:23:50|1070.7|1069.2|1070.2|1069.2|1070.7|1069.2|1070.1|1069.1|0
1655209440000|2022-06-14 12:24:00|1070.4|1068.9|1070.2|1069.2|1070.4|1069.2|1070.2|1068.9|6
1655209450000|2022-06-14 12:24:10|||||||||4
1655209470000|2022-06-14 12:24:30|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1655209490000|2022-06-14 12:24:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1655209500000|2022-06-14 12:25:00|1070.6|1069.1|1070.2|1069.2|1070.6|1069.2|1070.2|1069|0
1655209520000|2022-06-14 12:25:20|1070.5|1069|1070.6|1069.1|1070.6|1069.3|1070.3|1069|0
1655209530000|2022-06-14 12:25:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1655209560000|2022-06-14 12:26:00|1070|1069.4|1070.7|1069.2|1070.8|1069.5|1070|1069.1|1
1655209570000|2022-06-14 12:26:10|1070.8|1069.3|1070.7|1069.7|1070.8|1069.7|1070.6|1069.3|0
1655209590000|2022-06-14 12:26:30|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|5
1655209600000|2022-06-14 12:26:40|1070.7|1069.7|1070.7|1069.7|1070.9|1069.7|1070.5|1069.1|5
1655209610000|2022-06-14 12:26:50|1070.5|1069.9|1069.8|1069.2|1070.9|1069.9|1069.8|1069.2|1
1655209620000|2022-06-14 12:27:00|1069.7|1069.1|1070.4|1069.4|1070.4|1069.4|1069.7|1068.6|4
1655209630000|2022-06-14 12:27:10|1070.5|1069.5|1070.2|1069.2|1070.7|1069.5|1070.2|1069.2|0
1655209640000|2022-06-14 12:27:20|1070.5|1069.5|1070.5|1069.5|1070.6|1069.6|1070.5|1069.5|0
1655209680000|2022-06-14 12:28:00|1070.6|1069.6|1070.7|1069.7|1070.7|1069.7|1070.5|1069.5|1
1655209690000|2022-06-14 12:28:10|1070.5|1069.9|1071.1|1070.1|1071.1|1070.1|1070.5|1069.9|0
1655209700000|2022-06-14 12:28:20|1070.9|1070.3|1070.9|1070.3|1071|1070.4|1070.9|1070.3|0
1655209730000|2022-06-14 12:28:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1655209740000|2022-06-14 12:29:00|1070.9|1070.3|1071.5|1070.5|1071.6|1070.6|1070.9|1070.3|4
1655209760000|2022-06-14 12:29:20|1071.6|1070.6|1071.5|1070.5|1071.6|1070.6|1071.5|1070.5|0
1655209770000|2022-06-14 12:29:30|1071.6|1070.6|1071.6|1070.6|1071.8|1070.6|1071.6|1070.3|0
1655209780000|2022-06-14 12:29:40|1071.5|1070.5|1071.5|1070.5|1071.6|1070.6|1071.5|1070.5|0
1655209790000|2022-06-14 12:29:50|1072|1071|1071.9|1070.9|1072|1071|1071.6|1070.9|0
1655209830000|2022-06-14 12:30:30|1072|1071|1072|1071|1072|1071|1072|1071|0
1655209840000|2022-06-14 12:30:40|1072.1|1071.1|1071.9|1070.4|1072.1|1071.1|1071.7|1070.3|1
1655209850000|2022-06-14 12:30:50|1071.7|1070.7|1071.8|1070.3|1071.9|1070.7|1071.5|1070.2|0
1655209860000|2022-06-14 12:31:00|1071.9|1070.4|1071.8|1070.3|1071.9|1070.7|1071.7|1070.3|0
1655209870000|2022-06-14 12:31:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|2
1655209890000|2022-06-14 12:31:30|1072.1|1070.9|1072.1|1070.6|1072.1|1070.9|1072.1|1070.6|0
1655209900000|2022-06-14 12:31:40|1071.9|1070.9|1072.1|1070.6|1072.1|1070.9|1071.9|1070.6|0
1655209910000|2022-06-14 12:31:50|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655209920000|2022-06-14 12:32:00|1072.1|1070.6|1071.8|1070.8|1072.1|1070.8|1071.8|1070.6|0
1655209930000|2022-06-14 12:32:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1655209940000|2022-06-14 12:32:20|1071.8|1070.8|1072.1|1070.6|1072.1|1070.8|1071.8|1070.6|0
1655209960000|2022-06-14 12:32:40|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655209970000|2022-06-14 12:32:50|1072.1|1070.6|1071.9|1070.9|1072.1|1070.9|1071.8|1070.6|0
1655209980000|2022-06-14 12:33:00|1072.1|1070.6|1071.9|1070.9|1072.1|1070.9|1071.9|1070.6|0
1655210010000|2022-06-14 12:33:30|1071.8|1070.8|1071.9|1070.9|1071.9|1071|1071.6|1070.8|0
1655210040000|2022-06-14 12:34:00|1072|1071|1071.8|1071.2|1072|1071.2|1071.8|1071|0
1655210060000|2022-06-14 12:34:20|1071.9|1071.3|1071.9|1071.3|1072.1|1071.3|1071.9|1071.1|0
1655210070000|2022-06-14 12:34:30|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1655210090000|2022-06-14 12:34:50|1071.9|1070.9|1071.6|1071|1071.9|1071|1071.6|1070.9|0
1655210100000|2022-06-14 12:35:00|1071.8|1070.8|1071.7|1070.7|1072|1071|1071.5|1070.5|2
1655210110000|2022-06-14 12:35:10|||||||||1
1655210140000|2022-06-14 12:35:40|||||||||1
1655210150000|2022-06-14 12:35:50|1071.8|1070.3|1071.4|1070.8|1071.8|1070.8|1071.1|1069.8|2
1655210160000|2022-06-14 12:36:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655210190000|2022-06-14 12:36:30|1071.5|1070.5|1071.7|1070.7|1071.9|1070.7|1071.5|1070.4|1
1655210200000|2022-06-14 12:36:40|1071.5|1070.9|1071.7|1070.7|1071.9|1071.1|1071.5|1070.7|1
1655210210000|2022-06-14 12:36:50|1072|1070.5|1071.9|1070.4|1072|1070.7|1071.7|1070.3|0
1655210220000|2022-06-14 12:37:00|1072|1070.5|1072|1070.5|1072.1|1070.8|1071.8|1070.5|1
1655210230000|2022-06-14 12:37:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1655210240000|2022-06-14 12:37:20|1071.8|1070.3|1071.9|1070.4|1071.9|1070.4|1071.8|1070.3|0
1655210260000|2022-06-14 12:37:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1655210270000|2022-06-14 12:37:50|1071.9|1071|1072|1070.5|1072|1071|1071.9|1070.5|0
1655210280000|2022-06-14 12:38:00|1071.8|1070.8|1072.9|1072.3|1073.3|1072.3|1071.8|1070.8|9
1655210290000|2022-06-14 12:38:10|1073.1|1072.1|1073.6|1073|1073.6|1073|1073.1|1072.1|29
1655210310000|2022-06-14 12:38:30|1073.8|1072.8|1073.5|1072.5|1073.9|1072.8|1073.4|1072.2|0
1655210330000|2022-06-14 12:38:50|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.5|1072|0
1655210340000|2022-06-14 12:39:00|1073.5|1072.5|1073.5|1072.5|1073.9|1072.5|1073.5|1072.4|0
1655210360000|2022-06-14 12:39:20|1073.9|1072.4|1073.6|1073|1073.9|1073|1073.6|1072.4|0
1655210370000|2022-06-14 12:39:30|||||||||1
1655210380000|2022-06-14 12:39:40|1073.5|1072.9|1073.7|1072.2|1073.7|1072.9|1073.5|1072.2|4
1655210390000|2022-06-14 12:39:50|1073.5|1072.9|1073.7|1072.2|1073.7|1072.9|1073.5|1072.2|0
1655210400000|2022-06-14 12:40:00|1073.6|1072.1|1073.7|1072.2|1073.7|1072.2|1073.6|1072.1|0
1655210410000|2022-06-14 12:40:10|1073.6|1072.1|1073.7|1072.2|1073.7|1072.2|1073.6|1072.1|0
1655210420000|2022-06-14 12:40:20|1073|1072.4|1073.7|1072.2|1073.7|1072.5|1073|1072.2|2
1655210440000|2022-06-14 12:40:40|1073.2||1073.2||1073.2||1073.2||0
1655210460000|2022-06-14 12:41:00|1073.7|1072.6|1073.4|1072.8|1073.7|1072.8|1073.4|1072.5|0
1655210470000|2022-06-14 12:41:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|1
1655210480000|2022-06-14 12:41:20|||||||||2
1655210490000|2022-06-14 12:41:30|1073.5|1072.9|1073.4|1072.4|1073.8|1072.9|1073.4|1072.1|1
1655210500000|2022-06-14 12:41:40|1073.3|1072.7|1073.4|1072.4|1073.5|1072.7|1073.3|1072.4|0
1655210510000|2022-06-14 12:41:50|1073.6|1072.1|1073.5|1072|1073.6|1072.1|1073.5|1072|0
1655210530000|2022-06-14 12:42:10|1073.4|1072.4|1073.5|1072.5|1074.1|1073|1073.4|1072.4|10
1655210540000|2022-06-14 12:42:20|1073.7|1072.2|1073.7|1072.7|1073.7|1073|1073.5|1072.2|0
1655210550000|2022-06-14 12:42:30|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1655210560000|2022-06-14 12:42:40|1073|1072.4|1073|1072|1073|1072.4|1072.9|1071.9|25
1655210570000|2022-06-14 12:42:50|1072.7|1072.1|1073.5|1072.5|1073.5|1072.5|1072.7|1071.7|12
1655210580000|2022-06-14 12:43:00|1073.7|1072.2|1073.5|1072.5|1073.7|1072.5|1073.5|1072.2|3
1655210610000|2022-06-14 12:43:30|1073.4|1072.4|1074.4|1073.4|1074.5|1073.4|1073.2|1072|26
1655210620000|2022-06-14 12:43:40|1074.2|1073.2|1074|1073|1074.4|1073.4|1074|1072.9|0
1655210630000|2022-06-14 12:43:50|1074.2|1072.7|1074|1073|1074.2|1073|1074|1072.7|2
1655210640000|2022-06-14 12:44:00|1074.2|1072.7|1074.1|1073.5|1074.2|1073.5|1074|1072.7|1
1655210650000|2022-06-14 12:44:10|1074.3|1073.3|1074|1073|1074.3|1073.3|1073.9|1072.9|5
1655210660000|2022-06-14 12:44:20|1073.9|1073.3|1074|1073|1074|1073.3|1073.9|1073|0
1655210680000|2022-06-14 12:44:40|1074.5|1072.9|1074.5|1073|1074.6|1073.4|1074.3|1072.9|2
1655210690000|2022-06-14 12:44:50|1074.3|1073.3|1074.4|1073.4|1074.4|1073.5|1074.1|1073.3|1
1655213400000|2022-06-14 13:30:00|1070.8|1070.2|1070.4|1068.9|1071|1070.2|1069.6|1068.4|115
1655213410000|2022-06-14 13:30:10|1070.1|1069.1|1072.4|1071.8|1073.3|1072.5|1070.1|1069.1|40
1655213420000|2022-06-14 13:30:20|1072.7|1071.7|1070.7|1069.7|1072.8|1071.8|1070.7|1069.6|33
1655213430000|2022-06-14 13:30:30|1070.5|1070.1|1070.2|1069.2|1070.8|1070.1|1069.9|1068.9|21
1655213440000|2022-06-14 13:30:40|1070.1|1069.5|1069.4|1068.8|1070.3|1069.6|1069.4|1068.4|9
1655213450000|2022-06-14 13:30:50|1069.7|1068.7|1069.6|1068.6|1070|1069.1|1069.3|1068.4|28
1655213460000|2022-06-14 13:31:00|1069.7|1068.7|1069.2|1068.2|1069.7|1068.9|1069.2|1068.2|13
1655213470000|2022-06-14 13:31:10|1069.1|1068.1|1068.2|1067.6|1069.5|1068.6|1068.2|1067.4|7
1655213480000|2022-06-14 13:31:20|1068.4|1067.4|1069.4|1068.8|1069.4|1068.8|1068.4|1067.4|4
1655213490000|2022-06-14 13:31:30|1069.5|1068.9|1069.8|1069.2|1070.3|1069.7|1069.5|1068.9|8
1655213500000|2022-06-14 13:31:40|1069.9|1068.9|1069.9|1069.3|1070.3|1069.6|1069.6|1068.9|12
1655213510000|2022-06-14 13:31:50|1069.7|1068.7|1069.7|1068.2|1069.7|1068.7|1068.8|1068|28
1655213520000|2022-06-14 13:32:00|1069.5|1068.5|1070.7|1070.1|1070.7|1070.1|1069.3|1068.5|33
1655213530000|2022-06-14 13:32:10|1071.1|1070.3|1070.2|1069.6|1071.3|1070.7|1070.2|1069.6|13
1655213540000|2022-06-14 13:32:20|1070.3|1069.3|1071.1|1070.1|1071.3|1070.6|1070.3|1069.3|7
1655213550000|2022-06-14 13:32:30|1071.3|1070.3|1072.1|1071.1|1072.3|1071.5|1071.2|1070.3|60
1655213560000|2022-06-14 13:32:40|1072.3|1071.5|1072.4|1071.4|1072.8|1072.2|1071.9|1071.1|11
1655213570000|2022-06-14 13:32:50|1072.5|1071.5|1072.1|1071.5|1072.5|1071.7|1072.1|1071.1|8
1655213580000|2022-06-14 13:33:00|1072.3|1071.1|1069.4|1068.8|1072.3|1071.5|1069.4|1068.5|19
1655213590000|2022-06-14 13:33:10|1069.6|1068.6|1068.7|1068.1|1069.6|1068.8|1067.9|1067|22
1655213600000|2022-06-14 13:33:20|1068.8|1068.2|1069.1|1068.1|1069.6|1068.8|1068.8|1068|13
1655213610000|2022-06-14 13:33:30|1069.2|1068.6|1069.9|1069.3|1070.2|1069.6|1069.2|1068.6|117
1655213620000|2022-06-14 13:33:40|1070.1|1069.1|1069.3|1068.3|1070.4|1069.6|1069.3|1068.3|26
1655213630000|2022-06-14 13:33:50|1069.2|1068.6|1069.7|1069.1|1070|1069.2|1069.2|1068.6|530
1655213640000|2022-06-14 13:34:00|1069.9|1068.9|1070.5|1069.9|1070.9|1070.2|1069.9|1068.9|32
1655213650000|2022-06-14 13:34:10|1070.4|1069.4|1070.5|1069.9|1070.8|1070|1070.1|1069.3|7
1655213660000|2022-06-14 13:34:20|1070.4|1069.8|1070|1069.4|1070.4|1069.8|1069.8|1069.2|8
1655213670000|2022-06-14 13:34:30|1070.1|1069.5|1070.7|1070.1|1070.7|1070.1|1069.6|1069|21
1655213680000|2022-06-14 13:34:40|1070.6|1070|1070.6|1069.6|1070.6|1070|1070.5|1069.6|52
1655213690000|2022-06-14 13:34:50|1070.5|1069.5|1070.8|1070.2|1070.8|1070.2|1070.5|1069.5|9
1655213700000|2022-06-14 13:35:00|1070.7|1070.1|1070.3|1069.7|1070.9|1070.1|1070.2|1069.6|22
1655213710000|2022-06-14 13:35:10|1070.5|1069.9|1070.6|1070|1070.8|1070.2|1070.5|1069.7|41
1655213720000|2022-06-14 13:35:20|1070.8|1070.2|1071.5|1070.9|1071.8|1071|1070.8|1070|23
1655213730000|2022-06-14 13:35:30|1071.3|1070.7|1071.6|1071|1071.6|1071|1071.1|1070.5|24
1655213740000|2022-06-14 13:35:40|1072.1|1071.5|1072.3|1071.7|1072.3|1071.7|1072.1|1071.5|11
1655213750000|2022-06-14 13:35:50|1072.6|1072|1072.8|1072.2|1073.1|1072.5|1072.6|1072|11
1655213760000|2022-06-14 13:36:00|1072.7|1072.1|1072.5|1071.9|1072.8|1072.1|1072.5|1071.8|1
1655213770000|2022-06-14 13:36:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.2|1071.6|7
1655213780000|2022-06-14 13:36:20|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.5|1071.9|5
1655213790000|2022-06-14 13:36:30|1072.7|1071.7|1072.8|1072.2|1072.9|1072.3|1072.5|1071.7|3
1655213800000|2022-06-14 13:36:40|1072.9|1072.3|1073.4|1072.4|1073.4|1072.6|1072.7|1072.1|9
1655213810000|2022-06-14 13:36:50|1073.3|1072.7|1073.6|1073|1073.6|1073|1073.3|1072.7|12
1655213820000|2022-06-14 13:37:00|1073.7|1073.1|1073.6|1073|1073.7|1073.1|1073.6|1073|9
1655213830000|2022-06-14 13:37:10|1073.9|1073.3|1075.5|1074.9|1075.6|1075|1073.9|1073.3|35
1655213840000|2022-06-14 13:37:20|1075.6|1075|1075.4|1074.8|1076.1|1075.5|1075.4|1074.8|826
1655213850000|2022-06-14 13:37:30|1075.1|1074.5|1074.8|1074.2|1075.1|1074.5|1074.8|1074.2|141
1655213870000|2022-06-14 13:37:50|1074.9|1074.3|1075.4|1074.8|1075.4|1074.8|1074.9|1074.3|24
1655213880000|2022-06-14 13:38:00|1075.6|1074.6|1075.3|1074.7|1075.6|1074.8|1074.9|1074.3|12
1655213890000|2022-06-14 13:38:10|1075.4|1074.8|1075.8|1075.2|1076|1075.4|1075.4|1074.8|6
1655213900000|2022-06-14 13:38:20|1075.6|1075|1076|1075.4|1076.1|1075.5|1075.4|1074.7|23
1655213910000|2022-06-14 13:38:30|1076.3|1075.7|1075.6|1075|1076.5|1075.9|1075.6|1075|12
1655213920000|2022-06-14 13:38:40|1075.5|1074.9|1075.9|1075.3|1076.1|1075.3|1075.3|1074.7|13
1655213930000|2022-06-14 13:38:50|1076.1|1075.5|1076.4|1075.8|1076.7|1075.9|1076|1075.4|43
1655213940000|2022-06-14 13:39:00|1076.6|1075.6|1076.5|1075.9|1076.9|1076.3|1076.3|1075.6|3
1655213950000|2022-06-14 13:39:10|1076.8|1076.2|1076.4|1075.8|1076.9|1076.2|1076.4|1075.8|17
1655213960000|2022-06-14 13:39:20|1076.1|1075.5|1074.8|1074.2|1076.1|1075.5|1074.5|1073.7|126
1655213970000|2022-06-14 13:39:30|1074.9|1074.3|1075.2|1074.6|1075.6|1075|1074.9|1074.3|34
1655213980000|2022-06-14 13:39:40|1075.4|1074.4|1075.7|1075.1|1075.8|1075.1|1075|1074|7
1655213990000|2022-06-14 13:39:50|1076|1075.4|1075.5|1074.5|1076.2|1075.4|1075.5|1074.5|1
1655214000000|2022-06-14 13:40:00|1075.4|1074.4|1075.1|1074.1|1075.4|1074.8|1075.1|1074.1|31
1655214010000|2022-06-14 13:40:10|1075|1074.4|1075.3|1074.3|1075.3|1074.5|1075|1074.3|5
1655214020000|2022-06-14 13:40:20|1075.1|1074.5|1074.7|1074.1|1075.3|1074.5|1074.7|1073.9|17
1655214030000|2022-06-14 13:40:30|1074.9|1073.9|1073.9|1072.9|1074.9|1074.1|1073.9|1072.9|444
1655214040000|2022-06-14 13:40:40|1073.7|1073.1|1074.9|1074.3|1074.9|1074.3|1073.5|1072.9|42
1655214050000|2022-06-14 13:40:50|1075|1074.4|1074.9|1074.3|1075|1074.4|1074.8|1074.2|6
1655214060000|2022-06-14 13:41:00|1075.4|1074.8|1075.4|1074.8|1075.7|1075|1075.4|1074.7|7
1655214070000|2022-06-14 13:41:10|1075.2|1074.6|1075.7|1074.7|1075.7|1074.7|1075.1|1074.5|20
1655214080000|2022-06-14 13:41:20|1075.6|1075|1076.3|1075.3|1076.3|1075.5|1075.5|1074.9|10
1655214090000|2022-06-14 13:41:30|1076.2|1075.2|1076.4|1075.4|1076.7|1075.9|1076|1075.2|1
1655214100000|2022-06-14 13:41:40|1076.2|1075.6|1076|1075.4|1076.6|1075.8|1076|1075.3|13
1655214110000|2022-06-14 13:41:50|1075.9|1075.3|1075.8|1074.8|1076|1075.3|1075.6|1074.8|44
1655214120000|2022-06-14 13:42:00|1075.9|1074.4|1075|1074.4|1075.9|1074.7|1074.9|1074.2|7
1655214130000|2022-06-14 13:42:10|1074.7|1074.1|1073.5|1072.9|1074.7|1074.1|1073.5|1072.9|23
1655214140000|2022-06-14 13:42:20|1073.6|1073|1074|1073.4|1074.1|1073.5|1073.6|1073|3
1655214150000|2022-06-14 13:42:30|1073.6|1073|1074.1|1073.5|1074.1|1073.5|1073.6|1073|4
1655214160000|2022-06-14 13:42:40|1073.9|1073.3|1072.8|1072.2|1074|1073.3|1072.8|1072|5
1655214170000|2022-06-14 13:42:50|1072.7|1072.1|1072.6|1072|1072.8|1072.1|1072.5|1071.7|3
1655214180000|2022-06-14 13:43:00|1072.5|1071.9|1072.8|1072.2|1073|1072.3|1072.3|1071.7|30
1655214190000|2022-06-14 13:43:10|1072.7|1072.1|1073.4|1072.8|1073.4|1072.8|1072.5|1071.9|26
1655214200000|2022-06-14 13:43:20|1073.2|1072.6|1072.7|1071.7|1073.5|1072.9|1072.4|1071.7|13
1655214210000|2022-06-14 13:43:30|1072.5|1071.9|1071.9|1070.9|1072.5|1071.9|1071.7|1070.9|17
1655214220000|2022-06-14 13:43:40|1070.7|1071.3|1070.7|1070.1|1070.8|1071.3|1070.3|1069.7|15
1655214230000|2022-06-14 13:43:50|1070.9|1069.9|1070.7|1069.7|1070.9|1069.9|1070.7|1069.7|1
1655214240000|2022-06-14 13:44:00|1070.5|1069.9|1070.6|1070|1070.8|1070|1070.1|1069.5|7
1655214250000|2022-06-14 13:44:10|1071|1069.9|1070.1|1069.5|1071.2|1070|1070.1|1069.5|8
1655214260000|2022-06-14 13:44:20|1069.6|1069|1069.7|1069.1|1069.8|1069.1|1069.4|1068.4|8
1655214270000|2022-06-14 13:44:30|1069.6|1069|1069.6|1069|1069.8|1069.2|1069.5|1068.7|5
1655214280000|2022-06-14 13:44:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|2
1655214290000|2022-06-14 13:44:50|1069.6|1069|1069.9|1069.3|1069.9|1069.3|1069.6|1069|1
1655214300000|2022-06-14 13:45:00|1069.7|1069.1|1068.6|1068|1069.9|1069.3|1068.2|1067.6|43
1655214310000|2022-06-14 13:45:10|1068.8|1067.8|1068.2|1067.6|1068.8|1068|1068.1|1067.4|17
1655214320000|2022-06-14 13:45:20|1068.4|1067.4|1068.2|1067.2|1068.4|1067.6|1067.8|1066.9|16
1655214330000|2022-06-14 13:45:30|1068.4|1067.4|1068.7|1068.1|1068.8|1068.1|1068|1067.4|8
1655214340000|2022-06-14 13:45:40|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|8
1655214350000|2022-06-14 13:45:50|1068.7|1067.7|1069.7|1069.1|1069.7|1069.1|1068.7|1067.7|16
1655214360000|2022-06-14 13:46:00|1069.6|1069|1069.8|1069.2|1069.9|1069.3|1069.6|1069|14
1655214370000|2022-06-14 13:46:10|1069.7|1069.1|1068.9|1068.3|1069.7|1069.1|1068.6|1067.8|15
1655214380000|2022-06-14 13:46:20|1068.8|1068.2|1068.8|1068.2|1069|1068.4|1068.4|1067.7|8
1655214390000|2022-06-14 13:46:30|1068.9|1068.3|1069.3|1068.7|1069.8|1069|1068.9|1068.3|14
1655214400000|2022-06-14 13:46:40|1069.1|1068.5|1070.1|1069.5|1070.1|1069.5|1069.1|1068.5|13
1655214410000|2022-06-14 13:46:50|1070.2|1069.6|1070.5|1069.9|1070.5|1069.9|1070.1|1069.4|3
1655214420000|2022-06-14 13:47:00|1070.6|1070|1070.5|1069.9|1070.9|1070|1070.2|1069.5|19
1655214430000|2022-06-14 13:47:10|1070.7|1069.7|1070.5|1069.5|1070.7|1069.9|1070.2|1069.5|4
1655214440000|2022-06-14 13:47:20|1070.2|1069.6|1070.4|1069.4|1070.5|1069.6|1070.2|1069.4|2
1655214450000|2022-06-14 13:47:30|1070.2|1069.6|1070|1069|1070.4|1069.8|1069.7|1069|2
1655214460000|2022-06-14 13:47:40|1069.9|1068.9|1070.3|1069.3|1070.4|1069.6|1069.7|1068.9|3
1655214470000|2022-06-14 13:47:50|1070.4|1068.9|1070.4|1069.4|1070.6|1069.9|1070|1068.9|2
1655214480000|2022-06-14 13:48:00|1070.5|1069.5|1070.3|1069.3|1070.5|1069.9|1070.1|1069.3|7
1655214490000|2022-06-14 13:48:10|1070.1|1069.5|1070.5|1069.9|1070.6|1069.9|1070.1|1069.5|1
1655214500000|2022-06-14 13:48:20|1070.6|1069.6|1069.3|1068.7|1070.6|1069.6|1069.3|1068.7|14
1655214510000|2022-06-14 13:48:30|1069.4|1068.8|1070.1|1069.5|1070.5|1069.8|1069.4|1068.8|3
1655214520000|2022-06-14 13:48:40|1070.3|1069.3|1069.9|1068.9|1070.3|1069.4|1069.8|1068.9|4
1655214530000|2022-06-14 13:48:50|1069.7|1069.1|1070.2|1069.6|1070.4|1069.8|1069.7|1069.1|21
1655214540000|2022-06-14 13:49:00|1070.1|1069.5|1070.2|1069.6|1070.3|1069.6|1070|1069.2|11
1655214550000|2022-06-14 13:49:10|1070.3|1069.7|1070|1069|1070.7|1070.1|1070|1069|17
1655214560000|2022-06-14 13:49:20|1069.9|1069.4|1070.1|1069.5|1070.3|1069.5|1069.8|1069|7
1655214570000|2022-06-14 13:49:30|1070|1069.4|1070.6|1070|1070.7|1070.1|1070|1069.4|3
1655214580000|2022-06-14 13:49:40|1070.5|1069.9|1070.1|1069.5|1070.5|1069.9|1070.1|1069.2|3
1655214590000|2022-06-14 13:49:50|1070.3|1069.3|1070.2|1069.2|1070.4|1069.6|1070.1|1069.2|3
1655214600000|2022-06-14 13:50:00|1070.1|1069.5|1069.3|1068.7|1070.3|1069.5|1069.3|1068.7|16
1655214610000|2022-06-14 13:50:10|1068.7|1068.1|1068.6|1068|1069.1|1068.4|1068.3|1067.7|44
1655214620000|2022-06-14 13:50:20|1068.7|1068.1|1068.9|1067.9|1068.9|1068.3|1068.4|1067.8|7
1655214630000|2022-06-14 13:50:30|1068.7|1068.1|1068.9|1067.9|1068.9|1068.1|1068.7|1067.9|2
1655214640000|2022-06-14 13:50:40|1069.1|1068.5|1070|1069.4|1070|1069.4|1069.1|1068.5|23
1655214650000|2022-06-14 13:50:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1
1655214660000|2022-06-14 13:51:00|1070.4|1069.8|1070.7|1070.1|1070.9|1070.1|1070.4|1069.8|7
1655214670000|2022-06-14 13:51:10|1070.2|1069.6|1070|1069.4|1070.4|1069.6|1070|1069.2|9
1655214680000|2022-06-14 13:51:20|1069.9|1069.3|1070|1069|1070|1069.3|1069.7|1069|4
1655214690000|2022-06-14 13:51:30|1069.9|1068.9|1070.2|1069.6|1070.4|1069.6|1069.6|1068.9|2
1655214700000|2022-06-14 13:51:40|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|2
1655214710000|2022-06-14 13:51:50|1070.3|1069.7|1070.4|1069.8|1070.5|1069.9|1070.1|1069.5|8
1655214720000|2022-06-14 13:52:00|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|2
1655214730000|2022-06-14 13:52:10|1070.3|1069.7|1069.9|1069.3|1070.3|1069.7|1069.9|1069.3|9
1655214740000|2022-06-14 13:52:20|1070.4|1069.8|1069.9|1069.3|1070.4|1069.8|1069.8|1069.2|5
1655214750000|2022-06-14 13:52:30|1069.8|1069.2|1069.2|1068.6|1069.8|1069.2|1069.2|1068.4|5
1655214760000|2022-06-14 13:52:40|1069.4|1068.4|1069.4|1068.4|1069.4|1068.8|1069.2|1068.4|3
1655214770000|2022-06-14 13:52:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1655214780000|2022-06-14 13:53:00|1069.3|1068.7|1069|1068.4|1069.3|1068.7|1069|1068.4|10
1655214790000|2022-06-14 13:53:10|1069.3|1068.7|1069.6|1069|1069.8|1069|1069.3|1068.7|7
1655214800000|2022-06-14 13:53:20|1069.5|1068.9|1069.1|1068.5|1069.6|1069|1069.1|1068.5|3
1655214810000|2022-06-14 13:53:30|1068.7|1068.1|1068.5|1067.9|1068.9|1068.1|1068.5|1067.9|7
1655214820000|2022-06-14 13:53:40|1068.4|1067.8|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|6
1655214830000|2022-06-14 13:53:50|1068.6|1068|1068.8|1067.8|1068.8|1068|1068.6|1067.8|12
1655214840000|2022-06-14 13:54:00|1068.6|1068|1068.4|1067.4|1068.6|1068|1068.4|1067.4|3
1655214850000|2022-06-14 13:54:10|1068.2|1067.6|1068.6|1068|1068.6|1068|1068.2|1067.4|4
1655214860000|2022-06-14 13:54:20|1068.7|1067.7|1068.9|1068.3|1069|1068.3|1068.6|1067.7|11
1655214870000|2022-06-14 13:54:30|1068.7|1068.1|1068.9|1068.3|1069|1068.3|1068.6|1068|3
1655214880000|2022-06-14 13:54:40|1069|1068.4|1069.4|1068.4|1069.5|1068.8|1069|1068.4|13
1655214890000|2022-06-14 13:54:50|1069.3|1068.8|1070|1069.4|1070.2|1069.4|1069.3|1068.7|6
1655214900000|2022-06-14 13:55:00|1069.8|1069.2|1068.9|1068.3|1069.9|1069.2|1068.9|1068.3|7
1655214910000|2022-06-14 13:55:10|1068.8|1068.2|1069.1|1068.5|1069.1|1068.5|1068.8|1068.2|4
1655214920000|2022-06-14 13:55:20|1069|1068.4|1069.5|1068.9|1069.5|1068.9|1069|1068.4|5
1655214930000|2022-06-14 13:55:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|2
1655214940000|2022-06-14 13:55:40|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.3|1068.4|6
1655214950000|2022-06-14 13:55:50|1069.7|1069.1|1069.9|1069.3|1070|1069.3|1069.7|1068.9|13
1655214960000|2022-06-14 13:56:00|1069.7|1068.9|1069.2|1068.6|1069.7|1069.1|1069.2|1068.6|3
1655214970000|2022-06-14 13:56:10|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1655214980000|2022-06-14 13:56:20|1068.7|1068.1|1069.1|1068.5|1069.6|1069|1068.7|1068.1|23
1655214990000|2022-06-14 13:56:30|1069.2|1068.6|1069.4|1068.4|1069.4|1068.6|1069.2|1068.4|3
1655215000000|2022-06-14 13:56:40|1069.2|1068.6|1068.9|1068.3|1069.2|1068.6|1068.9|1068.3|19
1655215010000|2022-06-14 13:56:50|1068.7|1068.1|1067.7|1067.1|1068.8|1068.1|1067.7|1067.1|4
1655215020000|2022-06-14 13:57:00|1067.6|1067|1067.2|1066.6|1067.8|1067.1|1067.2|1066.6|24
1655215030000|2022-06-14 13:57:10|1067.3|1066.7|1066.9|1065.9|1067.3|1066.7|1066.4|1065.8|10
1655215040000|2022-06-14 13:57:20|1066.7|1066.1|1066.5|1065.9|1066.7|1066.1|1066.5|1065.9|8
1655215050000|2022-06-14 13:57:30|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.2|1065.6|27
1655215060000|2022-06-14 13:57:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|6
1655215070000|2022-06-14 13:57:50|1066.7|1066.1|1067|1066|1067|1066.1|1066.6|1066|4
1655215080000|2022-06-14 13:58:00|1066.8|1066.2|1066.3|1065.7|1066.8|1066.2|1066.2|1065.6|15
1655215090000|2022-06-14 13:58:10|1066.5|1065.5|1066.9|1066.3|1066.9|1066.3|1066.4|1065.5|15
1655215100000|2022-06-14 13:58:20|1067|1066|1066.6|1066|1067|1066.1|1066.6|1065.9|12
1655215110000|2022-06-14 13:58:30|1066.8|1066.2|1066.5|1065.5|1066.8|1066.2|1066.5|1065.5|6
1655215120000|2022-06-14 13:58:40|1066.3|1065.7|1066.6|1066|1066.6|1066|1066.3|1065.7|1
1655215130000|2022-06-14 13:58:50|1066.5|1065.9|1066.9|1066.3|1066.9|1066.3|1066.5|1065.9|8
1655215140000|2022-06-14 13:59:00|1067|1066.4|1066.5|1065.9|1067|1066.4|1066.5|1065.8|9
1655215150000|2022-06-14 13:59:10|1066.6|1066|1066.8|1066.2|1067|1066.2|1066.6|1066|1
1655215160000|2022-06-14 13:59:20|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.4|1065.8|3
1655215170000|2022-06-14 13:59:30|1066.7|1066.1|1066.5|1065.9|1066.7|1066.1|1066.5|1065.9|11
1655215180000|2022-06-14 13:59:40|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|3
1655215190000|2022-06-14 13:59:50|1066.5|1065.9|1066.4|1065.8|1066.8|1066|1066.4|1065.8|1
1655215200000|2022-06-14 14:00:00|1066.3|1065.7|1063.5|1062.9|1066.3|1065.7|1062.6|1061.9|120
1655215210000|2022-06-14 14:00:10|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.2|1062.6|8
1655215220000|2022-06-14 14:00:20|1063.4|1062.8|1063.6|1063|1063.7|1063.1|1063.2|1062.6|5
1655215230000|2022-06-14 14:00:30|1063.5|1062.9|1063.8|1063.2|1064|1063.2|1063.5|1062.6|11
1655215240000|2022-06-14 14:00:40|1063.7|1063.1|1064.6|1064|1064.6|1064|1063.7|1063.1|15
1655215250000|2022-06-14 14:00:50|1064.8|1064.2|1065|1064|1065.1|1064.5|1064.7|1063.9|10
1655215260000|2022-06-14 14:01:00|1064.7|1064.1|1064.6|1064|1064.9|1064.3|1064.6|1063.9|32
1655215270000|2022-06-14 14:01:10|1065|1064.2|1064.9|1064.3|1065|1064.3|1064.8|1064|1
1655215280000|2022-06-14 14:01:20|1064.8|1064.2|1065.9|1065.3|1065.9|1065.3|1064.4|1063.8|39
1655215290000|2022-06-14 14:01:30|1066.1|1065.5|1065.9|1065.3|1066.6|1065.9|1065.9|1065.3|18
1655215300000|2022-06-14 14:01:40|1066.1|1065.5|1066.1|1065.5|1066.3|1065.6|1066.1|1065.3|39
1655215310000|2022-06-14 14:01:50|1066|1065.4|1067|1066.4|1067|1066.4|1066|1065.4|17
1655215320000|2022-06-14 14:02:00|1066.9|1066.3|1066.3|1065.7|1066.9|1066.3|1066.3|1065.5|16
1655215330000|2022-06-14 14:02:10|1066.4|1065.8|1066.8|1065.8|1066.9|1066.1|1066.4|1065.8|9
1655215340000|2022-06-14 14:02:20|1066.5|1065.5|1065.5|1064.9|1066.6|1065.7|1065.5|1064.9|6
1655215350000|2022-06-14 14:02:30|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.4|1064.8|16
1655215360000|2022-06-14 14:02:40|1065.6|1065|1066.5|1065.9|1066.8|1066.1|1065.6|1065|12
1655215370000|2022-06-14 14:02:50|1066.7|1065.7|1067.1|1066.5|1067.1|1066.5|1066.5|1065.7|4
1655215380000|2022-06-14 14:03:00|1067.4|1066.8|1066.7|1066.1|1067.4|1066.8|1066.7|1066|31
1655215390000|2022-06-14 14:03:10|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1065.8|2
1655215410000|2022-06-14 14:03:30|1066.8|1065.8|1066.2|1065.6|1066.8|1066|1065.6|1064.6|13
1655215420000|2022-06-14 14:03:40|1066.4|1065.4|1066|1065.4|1066.4|1065.5|1066|1065.3|2
1655215430000|2022-06-14 14:03:50|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|18
1655215440000|2022-06-14 14:04:00|1065.7|1065.1|1065.6|1065|1065.8|1065.2|1065.5|1064.8|10
1655215450000|2022-06-14 14:04:10|1065.8|1065.2|1065.9|1064.9|1065.9|1065.2|1065.7|1064.9|8
1655215460000|2022-06-14 14:04:20|1065.6|1065|1065.1|1064.5|1065.6|1065|1065.1|1064.5|3
1655215470000|2022-06-14 14:04:30|1065.3|1064.3|1065.6|1065|1065.6|1065|1064.9|1064.3|58
1655215480000|2022-06-14 14:04:40|1065.5|1064.9|1065.3|1064.7|1065.6|1064.9|1065.3|1064.6|1
1655215490000|2022-06-14 14:04:50|1065.2|1064.6|1064.8|1064.2|1065.2|1064.6|1064.7|1064|13
1655215500000|2022-06-14 14:05:00|1064.7|1064.1|1064.4|1063.8|1064.7|1064.1|1064.2|1063.6|7
1655215510000|2022-06-14 14:05:10|1064.5|1063.5|1063.1|1062.5|1064.5|1063.8|1063.1|1062.5|29
1655215520000|2022-06-14 14:05:20|1063|1062.4|1062.8|1062.2|1063.1|1062.5|1062.8|1062.2|21
1655215530000|2022-06-14 14:05:30|1062.6|1062|1062.7|1062.1|1062.8|1062.1|1062.2|1061.6|24
1655215540000|2022-06-14 14:05:40|1062.6|1062|1063.2|1062.6|1063.6|1063|1062.6|1062|38
1655215550000|2022-06-14 14:05:50|1063.5|1062.9|1063.6|1063|1064|1063.4|1063.5|1062.9|25
1655215560000|2022-06-14 14:06:00|1063.7|1063.1|1063.9|1063.3|1063.9|1063.3|1063.6|1062.9|6
1655215570000|2022-06-14 14:06:10|1064|1063.4|1063.3|1062.3|1064.1|1063.5|1062.9|1062.3|7
1655215580000|2022-06-14 14:06:20|1063.6|1063|1063.7|1063.1|1064.3|1063.5|1063.5|1062.9|10
1655215590000|2022-06-14 14:06:30|1063.6|1063|1063.6|1063|1063.8|1063.1|1063.4|1062.7|4
1655215600000|2022-06-14 14:06:40|1063.7|1063.1|1063.8|1062.8|1063.9|1063.3|1063.7|1062.8|10
1655215610000|2022-06-14 14:06:50|1063.9|1063.3|1063.9|1063.3|1064|1063.3|1063.7|1063|14
1655215620000|2022-06-14 14:07:00|1063.6|1063|1063.3|1062.7|1063.6|1063|1063.3|1062.5|14
1655215630000|2022-06-14 14:07:10|1063.5|1062.5|1063|1062|1063.5|1062.5|1062.8|1062|2
1655215640000|2022-06-14 14:07:20|1062.9|1062.3|1063.2|1062.6|1063.2|1062.6|1062.7|1062|31
1655215650000|2022-06-14 14:07:30|1063.3|1062.7|1062.7|1062.1|1063.3|1062.7|1062.7|1061.9|9
1655215660000|2022-06-14 14:07:40|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.9|1062.3|43
1655215670000|2022-06-14 14:07:50|1063|1062.4|1062|1061.4|1063.2|1062.4|1061.6|1061|23
1655215680000|2022-06-14 14:08:00|1061.6|1061|1061.9|1060.9|1062|1061.2|1061.5|1060.8|15
1655215690000|2022-06-14 14:08:10|1061.7|1061.1|1061.6|1061|1062|1061.1|1061.6|1060.9|4
1655215700000|2022-06-14 14:08:20|1061.7|1061.1|1061.5|1060.9|1061.7|1061.1|1061.3|1060.7|10
1655215710000|2022-06-14 14:08:30|1059.6|1059|1059.9|1059.3|1060.1|1059.5|1059.6|1058.8|42
1655215720000|2022-06-14 14:08:40|1059.8|1059.2|1060.2|1059.6|1060.6|1060|1059.7|1059|11
1655215730000|2022-06-14 14:08:50|1059.8|1059.2|1059.7|1059.1|1060.1|1059.5|1059.7|1059|29
1655215740000|2022-06-14 14:09:00|1059.6|1059|1059.7|1059.1|1059.8|1059.2|1059.2|1058.5|18
1655215750000|2022-06-14 14:09:10|1059.9|1059.3|1060.7|1060.1|1061|1060.3|1059.9|1059.3|21
1655215760000|2022-06-14 14:09:20|1060.9|1059.9|1061.5|1060.9|1061.5|1060.9|1060.7|1059.9|6
1655215770000|2022-06-14 14:09:30|1061.7|1061.1|1061.6|1061|1061.9|1061.1|1061.2|1060.6|15
1655215780000|2022-06-14 14:09:40|1061.3|1060.7|1061.7|1061.1|1061.7|1061.1|1061.2|1060.6|8
1655215790000|2022-06-14 14:09:50|1061.8|1061.2|1063.4|1062.4|1063.4|1062.7|1061.8|1061.2|19
1655215800000|2022-06-14 14:10:00|1063.2|1062.6|1062.7|1062.1|1063.4|1062.7|1062.7|1062|13
1655215810000|2022-06-14 14:10:10|1062.8|1062.2|1063.1|1062.5|1063.4|1062.7|1062.7|1062.1|11
1655215820000|2022-06-14 14:10:20|1063|1062.4|1063.1|1062.5|1063.1|1062.5|1063|1062.4|1
1655215830000|2022-06-14 14:10:30|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1062.9|1062.3|6
1655215840000|2022-06-14 14:10:40|1063.3|1062.3|1062.7|1062.1|1063.3|1062.4|1062.7|1062|2
1655215850000|2022-06-14 14:10:50|1062.9|1062.3|1063.5|1062.5|1063.5|1062.9|1062.9|1062.3|17
1655215860000|2022-06-14 14:11:00|1063.4|1062.8|1063.3|1062.7|1063.6|1063|1063.3|1062.7|15
1655215870000|2022-06-14 14:11:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1655215880000|2022-06-14 14:11:20|||||||||1
1655215890000|2022-06-14 14:11:30|1063.6|1063|1063|1062.4|1064.1|1063.5|1063|1062.4|17
1655215900000|2022-06-14 14:11:40|1062.9|1062.3|1061.6|1061|1063|1062.3|1061.5|1060.7|8
1655215910000|2022-06-14 14:11:50|1061.8|1060.8|1061.6|1061|1061.8|1061.2|1061.4|1060.8|9
1655215920000|2022-06-14 14:12:00|1061.4|1060.4|1060.8|1060.2|1061.4|1060.6|1060.7|1060.1|10
1655215930000|2022-06-14 14:12:10|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.2|1059.6|155
1655215940000|2022-06-14 14:12:20|1060.9|1060.3|1060.3|1059.7|1060.9|1060.3|1060.3|1059.5|49
1655215950000|2022-06-14 14:12:30|1060.5|1059.5|1060.4|1059.8|1060.6|1059.8|1060.3|1059.5|509
1655215960000|2022-06-14 14:12:40|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.6|1059|50
1655215970000|2022-06-14 14:12:50|1059.9|1059.3|1059.9|1059.3|1060.1|1059.3|1059.7|1059.1|27
1655215980000|2022-06-14 14:13:00|1059.8|1059.2|1060.4|1059.8|1060.7|1060.1|1059.8|1059|13
1655215990000|2022-06-14 14:13:10|1060.5|1059.9|1060.6|1060|1060.6|1060|1060.5|1059.9|3
1655216000000|2022-06-14 14:13:20|||||||||1
1655216010000|2022-06-14 14:13:30|1060.7|1060.1|1061.3|1060.7|1061.5|1060.7|1060.7|1060.1|72
1655216020000|2022-06-14 14:13:40|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.6|1060|11
1655216030000|2022-06-14 14:13:50|1060.7|1060.1|1060.4|1059.8|1060.7|1060.1|1060.3|1059.7|25
1655216040000|2022-06-14 14:14:00|1060.5|1059.9|1060.8|1060.2|1060.9|1060.3|1060.3|1059.7|22
1655216050000|2022-06-14 14:14:10|1060.9|1060.3|1060.5|1059.9|1060.9|1060.3|1060.5|1059.9|4
1655216060000|2022-06-14 14:14:20|1060.7|1060.1|1060.7|1060.1|1060.8|1060.2|1060.7|1060.1|3
1655216070000|2022-06-14 14:14:30|1060.6|1060|1060.3|1059.7|1060.6|1060|1060|1059.2|6
1655216080000|2022-06-14 14:14:40|1060.2|1059.6|1059.9|1059.3|1060.2|1059.6|1059.9|1059.1|3
1655216090000|2022-06-14 14:14:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|7
1655216100000|2022-06-14 14:15:00|1059.9|1059.3|1060|1059.4|1060.1|1059.4|1059.4|1058.6|19
1655216110000|2022-06-14 14:15:10|1060.1|1059.5|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|2
1655216120000|2022-06-14 14:15:20|1060.3|1059.7|1060.8|1060.2|1061|1060.2|1060.3|1059.7|9
1655216130000|2022-06-14 14:15:30|1060.9|1060.3|1062|1061|1062|1061.2|1060.9|1060.3|7
1655216140000|2022-06-14 14:15:40|1061.8|1061.2|1061.1|1060.1|1062|1061.3|1061|1060.1|10
1655216150000|2022-06-14 14:15:50|1060.9|1060.3|1061.7|1061.1|1061.7|1061.1|1060.9|1060.1|4
1655216160000|2022-06-14 14:16:00|1061.5|1060.9|1061.7|1060.7|1061.7|1060.9|1061.5|1060.7|2
1655216170000|2022-06-14 14:16:10|1061.5|1060.9|1061.5|1060.9|1061.7|1061|1061.5|1060.7|8
1655216180000|2022-06-14 14:16:20|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|3
1655216190000|2022-06-14 14:16:30|1061.4|1060.8|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|11
1655216200000|2022-06-14 14:16:40|1061.6|1061|1062|1061.4|1062|1061.4|1061.6|1061|12
1655216210000|2022-06-14 14:16:50|||||||||7
1655216220000|2022-06-14 14:17:00|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1061.9|1061.3|24
1655216230000|2022-06-14 14:17:10|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|7
1655216240000|2022-06-14 14:17:20|1062.8|1062.2|1062.9|1062.3|1063|1062.4|1062.8|1062.2|15
1655216250000|2022-06-14 14:17:30|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.4|1061.8|17
1655216260000|2022-06-14 14:17:40|1062.4|1061.8|1061.9|1061.3|1062.6|1061.8|1061.8|1061|20
1655216270000|2022-06-14 14:17:50|1062.1|1061.1|1060.9|1059.9|1062.1|1061.1|1060.8|1059.8|20
1655216280000|2022-06-14 14:18:00|1061.1|1059.6|1060.9|1060.3|1061.1|1060.4|1060.8|1059.6|16
1655216290000|2022-06-14 14:18:10|1061.1|1060.1|1061.2|1060.6|1061.7|1061.1|1061.1|1060.1|19
1655216300000|2022-06-14 14:18:20|1061.3|1060.3|1060.4|1059.4|1061.3|1060.3|1060.2|1059.3|5
1655216310000|2022-06-14 14:18:30|1060.2|1059.6|1059.4|1058.8|1060.3|1059.6|1059.4|1058.6|18
1655216320000|2022-06-14 14:18:40|1059.3|1058.7|1059.6|1059|1060|1059.1|1059.3|1058.6|8
1655216330000|2022-06-14 14:18:50|1059.7|1059.1|1061.6|1060.6|1061.6|1060.8|1059.7|1059.1|22
1655216340000|2022-06-14 14:19:00|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|9
1655216350000|2022-06-14 14:19:10|1061.2|1060.6|1062.1|1061.1|1062.1|1061.1|1061.2|1060.4|12
1655216360000|2022-06-14 14:19:20|1062.2|1061.2|1062.5|1061.5|1062.8|1061.9|1061.9|1061.1|8
1655216370000|2022-06-14 14:19:30|1062.2|1061.6|1062.4|1061.8|1062.5|1061.8|1061.9|1061.3|14
1655216380000|2022-06-14 14:19:40|1062.6|1061.6|1062.4|1061.8|1062.6|1061.8|1062.2|1061.4|8
1655216390000|2022-06-14 14:19:50|1062.6|1062|1063.3|1062.7|1063.7|1062.8|1062.6|1062|17
1655216400000|2022-06-14 14:20:00|1063.2|1062.6|1064.1|1063.1|1064.1|1063.3|1062.9|1062.2|16
1655216410000|2022-06-14 14:20:10|1063.9|1063.3|1063.4|1062.8|1064.1|1063.5|1063.4|1062.6|26
1655216420000|2022-06-14 14:20:20|1063.6|1062.6|1062.9|1062.3|1063.7|1062.7|1062.8|1061.8|15
1655216430000|2022-06-14 14:20:30|1062.6|1062|1062.6|1061.6|1063.1|1062.3|1062.4|1061.6|9
1655216440000|2022-06-14 14:20:40|1062.5|1061.9|1063.3|1062.7|1063.3|1062.7|1062.5|1061.7|23
1655216450000|2022-06-14 14:20:50|1063.5|1062.5|1063.4|1062.8|1063.6|1062.8|1063.3|1062.5|12
1655216460000|2022-06-14 14:21:00|1063.5|1062.9|1063.8|1062.8|1063.8|1063|1063.4|1062.7|12
1655216470000|2022-06-14 14:21:10|1063.7|1063.1|1064.1|1063.1|1064.1|1063.2|1063.5|1062.8|6
1655216480000|2022-06-14 14:21:20|1064|1063|1064.2|1063.6|1064.2|1063.6|1063.8|1063|10
1655216490000|2022-06-14 14:21:30|1064.1|1063.5|1064|1063.4|1064.1|1063.5|1064|1063.4|4
1655216500000|2022-06-14 14:21:40|1064.1|1063.5|1063.8|1063.2|1064.1|1063.5|1063.8|1062.8|13
1655216510000|2022-06-14 14:21:50|1063.5|1062.9|1063.6|1062.6|1063.6|1062.9|1063.1|1062.1|9
1655216520000|2022-06-14 14:22:00|1063.4|1062.8|1062.5|1061.9|1063.4|1062.8|1062.4|1061.7|16
1655216530000|2022-06-14 14:22:10|1063|1062|1063.2|1062.2|1063.2|1062.2|1062.8|1062|6
1655216540000|2022-06-14 14:22:20|1063.1|1062.5|1064|1063.4|1064.1|1063.4|1063.1|1062.3|220
1655216550000|2022-06-14 14:22:30|||||||||29
1655216560000|2022-06-14 14:22:40|1064.2|1063.6|1064.6|1064|1064.7|1064.1|1064.2|1063.6|25
1655216570000|2022-06-14 14:22:50|1064.9|1064.3|1064.4|1063.8|1065.1|1064.4|1064.4|1063.8|26
1655216580000|2022-06-14 14:23:00|1064.5|1063.9|1065.2|1064.2|1065.2|1064.3|1064.3|1063.7|6
1655216590000|2022-06-14 14:23:10|1065.7|1064.6|1065.7|1065.1|1066.2|1065.5|1065.5|1064.6|43
1655216600000|2022-06-14 14:23:20|1065.6|1065|1066|1065|1066|1065.1|1065.6|1064.8|11
1655216610000|2022-06-14 14:23:30|1065.9|1065.3|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|2
1655216620000|2022-06-14 14:23:40|1066.4|1065.8|1065.7|1065.1|1066.4|1065.8|1065.7|1065.1|15
1655216630000|2022-06-14 14:23:50|1065.8|1065.2|1065.9|1065.3|1066|1065.3|1065.7|1065|5
1655216640000|2022-06-14 14:24:00|1066|1065.4|1065.9|1065.3|1066.4|1065.8|1065.9|1065.3|6
1655216650000|2022-06-14 14:24:10|1065.8|1065.2|1065.7|1065.1|1066.1|1065.4|1065.7|1065|8
1655216660000|2022-06-14 14:24:20|1065.6|1065|1065.4|1064.4|1065.6|1065|1065|1064.3|11
1655216670000|2022-06-14 14:24:30|1065.8|1064.8|1066.4|1065.4|1066.4|1065.8|1065.6|1064.6|30
1655216680000|2022-06-14 14:24:40|1066.2|1065.6|1066.3|1065.3|1066.3|1065.6|1066|1065.3|10
1655216690000|2022-06-14 14:24:50|1066.2|1065.6|1066.1|1065.1|1066.3|1065.6|1066.1|1065.1|2
1655216700000|2022-06-14 14:25:00|1066.2|1064.7|1065.9|1065.3|1066.2|1065.3|1065.8|1064.7|1
1655216710000|2022-06-14 14:25:10|1066|1065.4|1066.7|1066.1|1067.2|1066.5|1066|1065.4|17
1655216720000|2022-06-14 14:25:20|1066.6|1065.6|1066.6|1065.6|1066.6|1066|1066.4|1065.5|7
1655216730000|2022-06-14 14:25:30|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1655216740000|2022-06-14 14:25:40|||||||||1
1655216750000|2022-06-14 14:25:50|1066.3|1065.7|1066.2|1065.2|1066.3|1065.7|1066|1065.1|4
1655216760000|2022-06-14 14:26:00|1066.1|1065.1|1066.1|1065.1|1066.1|1065.3|1065.9|1065.1|0
1655216770000|2022-06-14 14:26:10|1066|1065.4|1066|1065.4|1066.2|1065.4|1065.9|1065.1|3
1655216780000|2022-06-14 14:26:20|1066.2|1065.2|1066.1|1065.1|1066.2|1065.2|1066.1|1065.1|7
1655216790000|2022-06-14 14:26:30|1066.4|1065.8|1065.8|1065.2|1066.4|1065.8|1065.8|1065.2|8
1655216800000|2022-06-14 14:26:40|1065.9|1064.4|1066.4|1065.8|1066.5|1065.8|1065.5|1064.4|4
1655216810000|2022-06-14 14:26:50|1066.6|1065.6|1066.1|1065.1|1066.6|1065.8|1066.1|1065.1|19
1655216820000|2022-06-14 14:27:00|1065.9|1065.3|1065.6|1064.6|1065.9|1065.3|1065.4|1064.6|3
1655216830000|2022-06-14 14:27:10|1065.5|1064.5|1065.4|1064.8|1065.5|1064.8|1065.4|1064.5|2
1655216840000|2022-06-14 14:27:20|1065.6|1064.6|1064.9|1064.3|1065.6|1064.8|1064.8|1064.2|32
1655216850000|2022-06-14 14:27:30|1065|1064.4|1065.2|1064.2|1065.6|1064.7|1065|1064.1|7
1655216860000|2022-06-14 14:27:40|1065|1064.4|1065.2|1064.2|1065.2|1064.4|1065|1064.2|1
1655216870000|2022-06-14 14:27:50|1065.4|1064.4|1065.8|1065.2|1065.8|1065.2|1065.1|1064.4|4
1655216880000|2022-06-14 14:28:00|1065.9|1065.3|1066.3|1065.7|1066.3|1065.7|1065.9|1065.1|16
1655216890000|2022-06-14 14:28:10|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|2
1655216900000|2022-06-14 14:28:20|1066.2|1065.2|1066.7|1066.1|1067|1066.2|1066|1065.2|18
1655216910000|2022-06-14 14:28:30|1066.6|1065.6|1066.1|1065.1|1066.6|1065.8|1066.1|1064.9|43
1655216920000|2022-06-14 14:28:40|1066|1065|1066.2|1065.2|1066.4|1065.5|1066|1064.9|0
1655216930000|2022-06-14 14:28:50|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|2
1655216940000|2022-06-14 14:29:00|1066.3|1065.3|1066.1|1065.1|1066.3|1065.3|1065.8|1065.1|5
1655216950000|2022-06-14 14:29:10|1065.9|1065.3|1065.5|1064.9|1065.9|1065.3|1065.5|1064.9|5
1655216960000|2022-06-14 14:29:20|1065.6|1065|1066.1|1065.5|1066.2|1065.5|1065.2|1064.5|42
1655216970000|2022-06-14 14:29:30|1066.2|1065.2|1066.2|1065.2|1066.2|1065.5|1066|1065.2|2
1655216980000|2022-06-14 14:29:40|1066|1065.4|1065.9|1065.3|1066|1065.4|1065.8|1065.2|81
1655216990000|2022-06-14 14:29:50|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|4
1655217000000|2022-06-14 14:30:00|1066.2|1065.6|1066.6|1065.6|1066.7|1066|1066.2|1065.6|10
1655217010000|2022-06-14 14:30:10|1066.4|1065.8|1066.9|1066.3|1067.2|1066.6|1066.3|1065.7|6
1655217020000|2022-06-14 14:30:20|1066.8|1066.2|1066.9|1065.9|1067|1066.2|1066.7|1065.9|4
1655217030000|2022-06-14 14:30:30|1066.8|1066.2|1067.1|1066.1|1067.1|1066.5|1066.8|1066.1|2
1655217040000|2022-06-14 14:30:40|1066.9|1066.3|1066.4|1065.8|1066.9|1066.3|1065.8|1065.2|11
1655217050000|2022-06-14 14:30:50|1066.3|1065.7|1066.8|1066.2|1066.8|1066.2|1066.3|1065.7|13
1655217060000|2022-06-14 14:31:00|1066.7|1065.7|1066.8|1066.2|1066.9|1066.3|1066.6|1065.7|12
1655217070000|2022-06-14 14:31:10|1066.5|1065.5|1066.2|1065.6|1066.5|1065.7|1066.2|1065.5|8
1655217080000|2022-06-14 14:31:20|1066.4|1065.4|1065.1|1064.1|1066.4|1065.7|1064.9|1064.1|13
1655217090000|2022-06-14 14:31:30|1065|1064.4|1065.1|1064.5|1065.5|1064.7|1065|1064.2|15
1655217100000|2022-06-14 14:31:40|1065|1064.4|1064.7|1063.7|1065|1064.4|1064.4|1063.4|3
1655217110000|2022-06-14 14:31:50|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.6|1063.8|7
1655217120000|2022-06-14 14:32:00|1064.9|1064.3|1065|1064.4|1065.2|1064.6|1064.9|1064.3|4
1655217130000|2022-06-14 14:32:10|1064.7|1064.1|1064.7|1063.7|1064.9|1064.1|1064.4|1063.7|4
1655217140000|2022-06-14 14:32:20|1064.5|1063.9|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|3
1655217150000|2022-06-14 14:32:30|1064.5|1063.9|1064.9|1063.9|1064.9|1064.1|1064.5|1063.9|6
1655217160000|2022-06-14 14:32:40|1064.7|1064.1|1064.4|1063.4|1064.7|1064.1|1064.2|1063.4|5
1655217170000|2022-06-14 14:32:50|1064.2|1063.6|1063.9|1062.9|1064.2|1063.6|1063.7|1062.8|9
1655217180000|2022-06-14 14:33:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|2
1655217190000|2022-06-14 14:33:10|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|1
1655217200000|2022-06-14 14:33:20|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|9
1655217210000|2022-06-14 14:33:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|8
1655217220000|2022-06-14 14:33:40|1064.2|1063.6|1065.4|1064.8|1065.7|1065.1|1064.2|1063.6|33
1655217230000|2022-06-14 14:33:50|1065.6|1064.6|1065.5|1064.5|1065.6|1064.7|1064.9|1064.1|5
1655217240000|2022-06-14 14:34:00|1065.1|1064.1|1064.4|1063.8|1065.1|1064.4|1064.4|1063.5|18
1655217250000|2022-06-14 14:34:10|1064.5|1063.9|1064.9|1064.3|1065.1|1064.3|1064.5|1063.9|13
1655217260000|2022-06-14 14:34:20|1064.7|1063.9|1064.9|1063.9|1064.9|1064.1|1064.7|1063.9|42
1655217270000|2022-06-14 14:34:30|1065.1|1064.5|1066|1065|1066|1065.2|1065.1|1064.5|5
1655217280000|2022-06-14 14:34:40|1065.7|1065.1|1065.7|1064.7|1065.7|1065.1|1065.5|1064.7|4
1655217290000|2022-06-14 14:34:50|1065.5|1064.9|1065.5|1064.9|1065.7|1065|1065.5|1064.7|11
1655217300000|2022-06-14 14:35:00|1065.6|1065|1065.5|1064.5|1065.6|1065|1065.3|1064.4|4
1655217310000|2022-06-14 14:35:10|1065.4|1064.4|1065.3|1064.7|1065.4|1064.7|1065.2|1064.4|10
1655217320000|2022-06-14 14:35:20|1065.4|1064.8|1065.3|1064.7|1065.7|1065.1|1065.2|1064.4|10
1655217330000|2022-06-14 14:35:30|1065.7|1065.1|1065.9|1065.3|1066|1065.4|1065.6|1065|8
1655217340000|2022-06-14 14:35:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|4
1655217350000|2022-06-14 14:35:50|1065.9|1064.9|1065.9|1064.9|1066|1065|1065.2|1064.6|14
1655217360000|2022-06-14 14:36:00|1065.8|1065.2|1065.3|1064.7|1065.8|1065.2|1065.3|1064.7|6
1655217370000|2022-06-14 14:36:10|1065.4|1064.4|1065.6|1065|1065.6|1065|1065.4|1064.4|9
1655217380000|2022-06-14 14:36:20|1065.7|1064.7|1065.4|1064.8|1065.7|1064.8|1065.4|1064.7|19
1655217390000|2022-06-14 14:36:30|1065.2|1064.6|1064.8|1064.2|1065.2|1064.6|1064.8|1064.2|5
1655217400000|2022-06-14 14:36:40|1064.9|1064.3|1064.7|1064.1|1064.9|1064.3|1064.6|1063.9|5
1655217410000|2022-06-14 14:36:50|1064.9|1063.9|1065.4|1064.4|1065.4|1064.5|1064.9|1063.9|22
1655217420000|2022-06-14 14:37:00|1065.2|1064.6|1064.4|1063.4|1065.2|1064.6|1064.4|1063.4|4
1655217430000|2022-06-14 14:37:10|1064.3|1063.7|1064.8|1064.2|1064.9|1064.2|1064.3|1063.4|22
1655217440000|2022-06-14 14:37:20|||||||||4
1655217450000|2022-06-14 14:37:30|1065.1|1064.5|1065.6|1065|1065.7|1065.1|1065.1|1064.5|6
1655217460000|2022-06-14 14:37:40|1065.7|1065.1|1066.2|1065.6|1066.2|1065.6|1065.7|1065.1|3
1655217470000|2022-06-14 14:37:50|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|4
1655217480000|2022-06-14 14:38:00|1066.3|1065.7|1065.8|1065.2|1066.3|1065.7|1065.7|1064.8|6
1655217490000|2022-06-14 14:38:10|1066|1065.4|1066.1|1065.1|1066.2|1065.4|1065.9|1065.1|5
1655217500000|2022-06-14 14:38:20|1066.2|1065.2|1066.5|1065.5|1066.5|1065.8|1065.9|1065.2|5
1655217510000|2022-06-14 14:38:30|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|2
1655217520000|2022-06-14 14:38:40|1066|1065.4|1065.6|1065|1066|1065.4|1065.5|1064.9|4
1655217530000|2022-06-14 14:38:50|1065.7|1065.1|1066|1065|1066|1065.2|1065.7|1064.9|13
1655217540000|2022-06-14 14:39:00|1065.9|1064.9|1066|1065.4|1066.1|1065.5|1065.8|1064.9|4
1655217550000|2022-06-14 14:39:10|||||||||1
1655217560000|2022-06-14 14:39:20|1065.9|1065.3|1065.6|1065|1066|1065.3|1065.6|1065|3
1655217570000|2022-06-14 14:39:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|6
1655217580000|2022-06-14 14:39:40|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.5|1063.9|13
1655217590000|2022-06-14 14:39:50|1064.3|1063.7|1064.1|1063.5|1064.3|1063.7|1063.8|1063.1|6
1655217600000|2022-06-14 14:40:00|1064.2|1063.6|1063.7|1063.1|1064.2|1063.6|1063.7|1062.9|10
1655217610000|2022-06-14 14:40:10|1063.8|1063.2|1064.6|1064|1064.6|1064|1063.8|1063.2|21
1655217620000|2022-06-14 14:40:20|1064.3|1063.6|1063.7|1063.1|1064.3|1063.6|1063.6|1063|33
1655217630000|2022-06-14 14:40:30|1063.6|1063|1063.4|1062.4|1063.6|1063|1063.2|1062.4|6
1655217640000|2022-06-14 14:40:40|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.8|1062.1|14
1655217650000|2022-06-14 14:40:50|1062.7|1062.1|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|3
1655217660000|2022-06-14 14:41:00|1062.8|1062.2|1062.8|1062.2|1062.9|1062.2|1062.6|1061.9|4
1655217670000|2022-06-14 14:41:10|1062.9|1062.3|1062.7|1062.1|1063.2|1062.6|1062.7|1062.1|5
1655217680000|2022-06-14 14:41:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.4|1061.8|20
1655217690000|2022-06-14 14:41:30|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.3|1061.5|7
1655217700000|2022-06-14 14:41:40|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|4
1655217710000|2022-06-14 14:41:50|1062.6|1062|1062.6|1061.6|1062.8|1062.1|1062.6|1061.6|14
1655217720000|2022-06-14 14:42:00|1062.3|1062|1062.2|1061.6|1062.5|1062|1062.2|1061.5|0
1655217730000|2022-06-14 14:42:10|1061.8|1061.2|1062|1061|1062|1061.2|1061.8|1061|2
1655217740000|2022-06-14 14:42:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|2
1655217750000|2022-06-14 14:42:30|1062|1061|1062|1061.4|1062.1|1061.5|1061.8|1061|12
1655217760000|2022-06-14 14:42:40|1062.2|1061.2|1062.1|1061.5|1062.3|1061.7|1061.8|1061.2|7
1655217770000|2022-06-14 14:42:50|1062.3|1061.7|1061.7|1061.1|1062.5|1061.7|1061.7|1060.9|5
1655217780000|2022-06-14 14:43:00|1061.5|1060.9|1061.7|1061.1|1062|1061.1|1061.5|1060.9|3
1655217790000|2022-06-14 14:43:10|1061.8|1061.2|1062.7|1062.1|1062.7|1062.1|1061.8|1061.2|21
1655217800000|2022-06-14 14:43:20|1062.9|1062.3|1062.9|1062.3|1063.3|1062.7|1062.9|1062.3|16
1655217810000|2022-06-14 14:43:30|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.9|1062.3|3
1655217820000|2022-06-14 14:43:40|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|3
1655217830000|2022-06-14 14:43:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1
1655217840000|2022-06-14 14:44:00|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|5
1655217850000|2022-06-14 14:44:10|1062.9|1062.3|1062.5|1061.9|1062.9|1062.3|1062.5|1061.9|7
1655217860000|2022-06-14 14:44:20|1062.6|1062|1062.7|1062.1|1062.8|1062.2|1062.6|1062|5
1655217870000|2022-06-14 14:44:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|9
1655217880000|2022-06-14 14:44:40|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|26
1655217890000|2022-06-14 14:44:50|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|9
1655217900000|2022-06-14 14:45:00|1063.3|1062.7|1063.9|1063.3|1064.5|1063.7|1063.3|1062.7|28
1655217910000|2022-06-14 14:45:10|1064.1|1063.1|1064|1063.4|1064.4|1063.7|1063.9|1063.1|8
1655217920000|2022-06-14 14:45:20|1063.9|1063.3|1064.1|1063.5|1064.1|1063.5|1063.8|1063.1|5
1655217930000|2022-06-14 14:45:30|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1063.9|1063.3|3
1655217940000|2022-06-14 14:45:40|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.6|3
1655217950000|2022-06-14 14:45:50|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.6|9
1655217960000|2022-06-14 14:46:00|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|15
1655217970000|2022-06-14 14:46:10|1064.9|1064.3|1064.9|1064.3|1065.2|1064.6|1064.9|1064.3|9
1655217980000|2022-06-14 14:46:20|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.6|1064|115
1655217990000|2022-06-14 14:46:30|1064.8|1064.2|1064.6|1064|1064.9|1064.2|1064.4|1063.8|15
1655218000000|2022-06-14 14:46:40|1064.8|1064.2|1065.1|1064.5|1065.1|1064.5|1064.8|1063.9|6
1655218010000|2022-06-14 14:46:50|1065.3|1064.7|1065.1|1064.5|1065.3|1064.7|1064.8|1063.9|8
1655218020000|2022-06-14 14:47:00|1064.9|1064.1|1065.1|1064.1|1065.3|1064.6|1064.7|1063.9|5
1655218030000|2022-06-14 14:47:10|1065|1064.4|1065.3|1064.7|1065.3|1064.7|1065|1064.4|1
1655218040000|2022-06-14 14:47:20|1065.5|1064.5|1065.5|1064.5|1065.5|1064.7|1065.3|1064.5|11
1655218050000|2022-06-14 14:47:30|1065.2|1064.2|1065.1|1064.1|1065.2|1064.2|1065.1|1064.1|0
1655218060000|2022-06-14 14:47:40|1065.2|1064.5|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|2
1655218070000|2022-06-14 14:47:50|1065|1064.1|1065.1|1064.1|1065.1|1064.4|1065|1064.1|4
1655218090000|2022-06-14 14:48:10|1065|1064.4|1064.9|1064.3|1065.1|1064.5|1064.8|1064.1|3
1655218100000|2022-06-14 14:48:20|1064.8|1064.2|1064.7|1063.7|1064.8|1064.2|1064.3|1063.6|12
1655218110000|2022-06-14 14:48:30|1064.6|1063.6|1064.8|1064.2|1064.8|1064.2|1064.6|1063.6|5
1655218120000|2022-06-14 14:48:40|1065|1064|1064.6|1063.6|1065|1064.1|1064.6|1063.6|3
1655218130000|2022-06-14 14:48:50|||||||||13
1655218140000|2022-06-14 14:49:00|1064.4|1063.8|1065.6|1064.6|1065.7|1065|1064.3|1063.6|4
1655218150000|2022-06-14 14:49:10|1065.5|1064.5|1065.6|1064.6|1065.6|1064.6|1065.5|1064.5|0
1655218160000|2022-06-14 14:49:20|1065.7|1065|1065.6|1065|1065.7|1065.1|1065.6|1065|5
1655218170000|2022-06-14 14:49:30|1065.5|1064.9|1065.3|1064.7|1065.5|1064.9|1065.1|1064.2|2
1655218180000|2022-06-14 14:49:40|1065.4|1064.4|1065.1|1064.1|1065.5|1064.7|1065.1|1064.1|2
1655218190000|2022-06-14 14:49:50|||||||||1
1655218200000|2022-06-14 14:50:00|1065|1064.4|1065.6|1064.6|1065.8|1065.2|1065|1064.4|7
1655218210000|2022-06-14 14:50:10|1065.5|1064.5|1065|1064|1065.5|1064.5|1065|1064|10
1655218220000|2022-06-14 14:50:20|1064.7|1064.1|1064.5|1063.5|1064.7|1064.1|1064.5|1063.5|4
1655218230000|2022-06-14 14:50:30|||||||||2
1655218240000|2022-06-14 14:50:40|1063.9|1063.3|1063.8|1062.8|1064.1|1063.3|1063.8|1062.8|5
1655218250000|2022-06-14 14:50:50|1063.6|1063|1063.2|1062.6|1063.6|1063|1063.2|1062.6|6
1655218260000|2022-06-14 14:51:00|1063.1|1062.5|1063.1|1062.5|1063.9|1063.1|1063.1|1062.5|19
1655218270000|2022-06-14 14:51:10|1063|1062.4|1063.1|1062.5|1063.1|1062.5|1063|1062.4|2
1655218280000|2022-06-14 14:51:20|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.6|1063|7
1655218290000|2022-06-14 14:51:30|1063.8|1063.2|1064.1|1063.1|1064.3|1063.7|1063.8|1063.1|16
1655218300000|2022-06-14 14:51:40|1064.2|1063.2|1064.2|1063.2|1064.4|1063.4|1064.2|1063.2|11
1655218310000|2022-06-14 14:51:50|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|4
1655218320000|2022-06-14 14:52:00|1064.2|1063.6|1063.4|1062.4|1064.4|1063.8|1063.4|1062.4|4
1655218330000|2022-06-14 14:52:10|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.2|1062.5|0
1655218340000|2022-06-14 14:52:20|1063.4|1062.8|1063.5|1062.5|1063.5|1062.8|1063.3|1062.5|1
1655218350000|2022-06-14 14:52:30|1063.2|1062.6|1063.4|1062.8|1063.6|1062.8|1063.2|1062.4|3
1655218360000|2022-06-14 14:52:40|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|3
1655218370000|2022-06-14 14:52:50|||||||||4
1655218380000|2022-06-14 14:53:00|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|0
1655218390000|2022-06-14 14:53:10|1063.7|1062.7|1063.6|1063|1063.7|1063|1063.5|1062.6|6
1655218400000|2022-06-14 14:53:20|1063.8|1063.2|1063.8|1063.2|1063.9|1063.2|1063.7|1062.9|4
1655218410000|2022-06-14 14:53:30|1063.9|1062.9|1063.9|1062.9|1063.9|1063.1|1063.7|1062.9|3
1655218420000|2022-06-14 14:53:40|1063.7|1063.1|1063.5|1062.5|1063.7|1063.1|1063.5|1062.5|4
1655218430000|2022-06-14 14:53:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|17
1655218440000|2022-06-14 14:54:00|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|4
1655218450000|2022-06-14 14:54:10|1063.2|1062.6|1062.9|1062.3|1063.2|1062.6|1062.9|1062.2|13
1655218460000|2022-06-14 14:54:20|1062.5|1061.9|1060.9|1060.3|1062.5|1061.9|1060.7|1060.1|62
1655218470000|2022-06-14 14:54:30|1060.7|1060.1|1061|1060|1061|1060.3|1060.6|1060|25
1655218480000|2022-06-14 14:54:40|1060.7|1060.1|1060.9|1060.3|1061.1|1060.4|1060.7|1060.1|23
1655218490000|2022-06-14 14:54:50|1060.8|1060.2|1060.9|1059.9|1060.9|1060.2|1060.7|1059.9|5
1655218500000|2022-06-14 14:55:00|1060.8|1059.8|1060.3|1059.7|1060.9|1060.2|1060.3|1059.7|4
1655218510000|2022-06-14 14:55:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|23
1655218520000|2022-06-14 14:55:20|1060.2|1059.4|1060.3|1059.7|1060.3|1059.7|1060.2|1059.4|12
1655218530000|2022-06-14 14:55:30|1060.6|1060|1061|1060.4|1061.1|1060.4|1060.6|1060|4
1655218540000|2022-06-14 14:55:40|1060.9|1060|1060.7|1060.1|1061|1060.1|1060.7|1059.9|3
1655218550000|2022-06-14 14:55:50|1060.5|1059.9|1060.3|1059.7|1060.5|1059.9|1060.3|1059.7|27
1655218560000|2022-06-14 14:56:00|1060.8|1060.2|1061.5|1060.9|1061.7|1061|1060.8|1060.1|8
1655218570000|2022-06-14 14:56:10|1061.4|1060.8|1061.3|1060.7|1061.8|1060.9|1061.3|1060.6|4
1655218580000|2022-06-14 14:56:20|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|9
1655218590000|2022-06-14 14:56:30|1061|1060.4|1061.5|1060.5|1061.5|1060.7|1060.8|1059.9|4
1655218600000|2022-06-14 14:56:40|1061.3|1060.7|1061.5|1060.5|1061.5|1060.7|1061.3|1060.5|2
1655218610000|2022-06-14 14:56:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|6
1655218630000|2022-06-14 14:57:10|1061|1060.4|1061|1060.4|1061.1|1060.5|1060.9|1060.3|21
1655218640000|2022-06-14 14:57:20|1060.9|1060.3|1060.7|1060.1|1061.1|1060.3|1060.7|1060|3
1655218650000|2022-06-14 14:57:30|1060.2|1059.6|1060.2|1059.6|1060.3|1059.7|1060|1059.4|8
1655218660000|2022-06-14 14:57:40|1060.1|1059.5|1060.2|1059.6|1060.3|1059.7|1060.1|1059.5|9
1655218670000|2022-06-14 14:57:50|1060.4|1059.8|1059.8|1059.2|1060.4|1059.8|1059.8|1059.2|79
1655218680000|2022-06-14 14:58:00|1059.6|1059|1059.4|1058.8|1059.8|1059.2|1059.3|1058.5|186
1655218690000|2022-06-14 14:58:10|1059.5|1058.9|1059.6|1058.6|1059.7|1058.9|1059.4|1058.6|5
1655218700000|2022-06-14 14:58:20|1059.4|1058.8|1059.4|1058.8|1059.7|1058.8|1059.4|1058.7|8
1655218710000|2022-06-14 14:58:30|1059.3|1058.7|1059|1058.4|1059.4|1058.8|1059|1058.4|61
1655218720000|2022-06-14 14:58:40|1059.1|1058.5|1059.9|1059.3|1059.9|1059.3|1059.1|1058.5|30
1655218730000|2022-06-14 14:58:50|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060.2|1059.6|11
1655218740000|2022-06-14 14:59:00|1060.5|1059.9|1061|1060.4|1061.2|1060.4|1060.5|1059.7|23
1655218750000|2022-06-14 14:59:10|1061.1|1060.1|1061.2|1060.2|1061.2|1060.2|1061.1|1060.1|1
1655218760000|2022-06-14 14:59:20|1061|1060.4|1061.7|1060.7|1061.7|1061|1061|1060.2|12
1655218770000|2022-06-14 14:59:30||1061.1||1061.1||1061.1||1061.1|14
1655218780000|2022-06-14 14:59:40|1061.4|1060.8|1061.2|1060.6|1061.5|1060.8|1061.2|1060.5|3
1655218790000|2022-06-14 14:59:50|1061.4|1060.4|1061.7|1061.1|1061.9|1061.1|1061.4|1060.4|13
1655218800000|2022-06-14 15:00:00|1061.9|1060.9|1062.1|1061.5|1062.1|1061.5|1061.8|1060.9|7
1655218810000|2022-06-14 15:00:10|||||||||1
1655218820000|2022-06-14 15:00:20|1062.4|1061.4|1062.6|1062|1062.6|1062|1062.3|1061.4|8
1655218830000|2022-06-14 15:00:30|||||||||3
1655218840000|2022-06-14 15:00:40|1062.5|1061.9|1062.2|1061.6|1062.5|1061.9|1062.2|1061.6|3
1655218850000|2022-06-14 15:00:50|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.1|1061.5|3
1655218860000|2022-06-14 15:01:00|1062.3|1061.7|1063.4|1062.8|1064.3|1063.4|1062.3|1061.7|12
1655218870000|2022-06-14 15:01:10|1063.5|1062.9|1063.3|1062.3|1063.5|1062.9|1063.2|1062.2|2
1655218880000|2022-06-14 15:01:20|1062.9|1062.1|1062.4|1061.8|1063.1|1062.1|1062.4|1061.8|3
1655218890000|2022-06-14 15:01:30|1062.5|1061.9|1062.6|1062|1062.8|1062.2|1062.5|1061.9|5
1655218900000|2022-06-14 15:01:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|3
1655218910000|2022-06-14 15:01:50|1062.8|1062.2|1063|1062.4|1063.3|1062.6|1062.8|1062.2|9
1655218920000|2022-06-14 15:02:00|1062.8|1062.2|1062.3|1061.7|1062.8|1062.2|1062.3|1061.7|4
1655218930000|2022-06-14 15:02:10|1062.5|1061.5|1062.3|1061.7|1062.5|1061.7|1062.2|1061.5|1
1655218940000|2022-06-14 15:02:20|1062|1061.4|1062.3|1061.7|1062.3|1061.7|1062|1061.4|7
1655218950000|2022-06-14 15:02:30|1062.4|1061.8|1063.3|1062.7|1063.4|1062.8|1062.4|1061.8|36
1655218960000|2022-06-14 15:02:40|1063.5|1062.9|1063.7|1063.1|1063.8|1063.1|1063.5|1062.8|66
1655218970000|2022-06-14 15:02:50|1063.8|1063.2|1064.1|1063.5|1064.3|1063.5|1063.8|1063|15
1655218980000|2022-06-14 15:03:00|1064|1063.4|1064.1|1063.1|1064.1|1063.4|1063.9|1063.1|4
1655218990000|2022-06-14 15:03:10|1064.2|1063.2|1064.1|1063.1|1064.2|1063.2|1064.1|1063.1|2
1655219000000|2022-06-14 15:03:20|||||||||2
1655219010000|2022-06-14 15:03:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|3
1655219020000|2022-06-14 15:03:40|1064.1|1063.1|1064|1063.4|1064.1|1063.5|1063.8|1063|10
1655219030000|2022-06-14 15:03:50|||||||||9
1655219040000|2022-06-14 15:04:00|1063.8|1063|1063|1062.4|1063.8|1063.2|1062.9|1062.3|29
1655219050000|2022-06-14 15:04:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1
1655219060000|2022-06-14 15:04:20|||||||||2
1655219070000|2022-06-14 15:04:30|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.3|1062.7|5
1655219080000|2022-06-14 15:04:40|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|2
1655219090000|2022-06-14 15:04:50|1063.5|1062.9|1063.2|1062.6|1063.5|1062.9|1063.2|1062.6|7
1655219100000|2022-06-14 15:05:00|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.2|1062.6|1
1655219110000|2022-06-14 15:05:10|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|11
1655219120000|2022-06-14 15:05:20|1064.1|1063.5|1064.4|1063.8|1064.4|1063.8|1064.1|1063.5|4
1655219130000|2022-06-14 15:05:30|1064.9|1064.3|1065.3|1064.7|1065.3|1064.7|1064.9|1064.1|9
1655219140000|2022-06-14 15:05:40|1065.2|1064.6|1065|1064.4|1065.3|1064.7|1065|1064.4|8
1655219150000|2022-06-14 15:05:50|1064.8|1064.2|1065.3|1064.3|1065.3|1064.6|1064.5|1063.7|35
1655219160000|2022-06-14 15:06:00|1065.2|1064.6|1064.8|1063.8|1065.3|1064.6|1064.8|1063.8|12
1655219170000|2022-06-14 15:06:10|1064.6|1063.6|1064.9|1064.3|1065|1064.4|1064.6|1063.6|24
1655219180000|2022-06-14 15:06:20|||||||||3
1655219190000|2022-06-14 15:06:30|1065.1|1064.1|1064.6|1063.6|1065.1|1064.1|1064.6|1063.6|5
1655219200000|2022-06-14 15:06:40|1064.4|1063.4|1064.3|1063.7|1064.9|1063.7|1064.3|1063.1|22
1655219210000|2022-06-14 15:06:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|5
1655219220000|2022-06-14 15:07:00|1064.1|1063.5|1064|1063.4|1064.1|1063.5|1063.9|1063.3|1
1655219240000|2022-06-14 15:07:20|1064.3|1063.7|1064|1063|1064.3|1063.7|1064|1063|6
1655219250000|2022-06-14 15:07:30|1063.6|1062.8|1063.2|1062.6|1063.8|1062.8|1063.2|1062.6|11
1655219260000|2022-06-14 15:07:40|||||||||3
1655219270000|2022-06-14 15:07:50|||||||||11
1655219280000|2022-06-14 15:08:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|5
1655219290000|2022-06-14 15:08:10|1063|1062.4|1063.4|1062.8|1063.6|1063|1063|1062.4|8
1655219300000|2022-06-14 15:08:20|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|13
1655219310000|2022-06-14 15:08:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|3
1655219320000|2022-06-14 15:08:40|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|3
1655219330000|2022-06-14 15:08:50|1063.4|1062.8|1063.6|1062.6|1063.6|1062.8|1063.4|1062.6|5
1655219340000|2022-06-14 15:09:00|1063.4|1062.8|1062.8|1062.2|1063.4|1062.8|1062.7|1062.1|15
1655219350000|2022-06-14 15:09:10|1063|1062|1063.3|1062.7|1063.3|1062.7|1062.8|1062|1
1655219360000|2022-06-14 15:09:20|1063.7|1063|1063.8|1063.2|1064|1063.2|1063.7|1063|13
1655219370000|2022-06-14 15:09:30|1064|1063|1063.8|1062.8|1064|1063|1063.8|1062.8|5
1655219380000|2022-06-14 15:09:40|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|1
1655219390000|2022-06-14 15:09:50|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.2|1062.6|10
1655219400000|2022-06-14 15:10:00|||||||||12
1655219410000|2022-06-14 15:10:10|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|5
1655219420000|2022-06-14 15:10:20|1063.7|1062.7|1063.7|1062.7|1063.7|1062.9|1063.5|1062.7|6
1655219430000|2022-06-14 15:10:30|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|1
1655219440000|2022-06-14 15:10:40|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063|1062.4|14
1655219450000|2022-06-14 15:10:50|1063.7|1063.1|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|4
1655219460000|2022-06-14 15:11:00|1063.9|1063.3|1065.3|1064.7|1065.3|1064.7|1063.8|1063|44
1655219470000|2022-06-14 15:11:10|1066|1065.4|1065.7|1065.1|1066.3|1065.4|1065.7|1065.1|33
1655219480000|2022-06-14 15:11:20|1065.5|1064.7|1065.5|1064.9|1065.7|1064.9|1065.5|1064.7|8
1655219490000|2022-06-14 15:11:30|1065.7|1065.1|1066.2|1065.2|1066.3|1065.6|1065.7|1065.1|6
1655219500000|2022-06-14 15:11:40|1066.3|1065.3|1066.2|1065.6|1066.3|1065.6|1066|1065.3|5
1655219510000|2022-06-14 15:11:50|1066.3|1065.7|1066|1065.4|1066.3|1065.7|1066|1065.4|5
1655219520000|2022-06-14 15:12:00|||||||||9
1655219530000|2022-06-14 15:12:10|1066.1|1065.5|1065.7|1065.1|1066.1|1065.5|1065.7|1065.1|10
1655219540000|2022-06-14 15:12:20|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|3
1655219550000|2022-06-14 15:12:30|||||||||1
1655219560000|2022-06-14 15:12:40|1065.2|1064.6|1064.9|1064.3|1065.2|1064.6|1064.9|1064.3|10
1655219570000|2022-06-14 15:12:50|||||||||103
1655219580000|2022-06-14 15:13:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|2
1655219590000|2022-06-14 15:13:10|||||||||2
1655219600000|2022-06-14 15:13:20|1065.2|1064.2|1065.5|1064.9|1065.5|1064.9|1065.2|1064.2|8
1655219610000|2022-06-14 15:13:30|1065.8|1065.2|1065.8|1065.2|1066.1|1065.2|1065.8|1065|5
1655219620000|2022-06-14 15:13:40|1065.7|1065.1|1066.3|1065.7|1066.3|1065.7|1065.7|1065.1|14
1655219630000|2022-06-14 15:13:50|1066.4|1065.8|1066.5|1065.9|1066.5|1065.9|1066.4|1065.8|23
1655219640000|2022-06-14 15:14:00|1066.1|1065.1|1065.8|1065.2|1066.2|1065.5|1065.7|1065.1|25
1655219650000|2022-06-14 15:14:10|1066.5|1064.8|1066.7|1066.1|1066.7|1066.1|1066.4|1064.8|31
1655219660000|2022-06-14 15:14:20|1067|1066.4|1067.9|1067.3|1068|1067.4|1066.9|1066.3|47
1655219670000|2022-06-14 15:14:30|1068|1067.4|1068.2|1067.2|1068.2|1067.4|1068|1067.2|4
1655219680000|2022-06-14 15:14:40|1068.3|1067.3|1068.7|1068.1|1069.2|1068.3|1068.3|1067.3|42
1655219690000|2022-06-14 15:14:50|1068.8|1068.2|1069.1|1068.1|1069.2|1068.4|1068.8|1068|4
1655219700000|2022-06-14 15:15:00|1068.9|1068.3|1067.8|1067.2|1069.1|1068.3|1067.7|1066.8|12
1655219710000|2022-06-14 15:15:10|1068|1067|1068.1|1067.5|1068.2|1067.6|1067.9|1067|5
1655219720000|2022-06-14 15:15:20|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|4
1655219730000|2022-06-14 15:15:30|1068|1067|1067.4|1066.8|1068|1067.2|1067.4|1066.8|3
1655219740000|2022-06-14 15:15:40|||||||||3
1655219750000|2022-06-14 15:15:50|1067.5|1066.9|1068|1067.4|1068.3|1067.7|1067.5|1066.9|13
1655219760000|2022-06-14 15:16:00|1067.9|1067.3|1068.3|1067.7|1068.4|1067.7|1067.9|1067.3|3
1655219770000|2022-06-14 15:16:10|1068.2|1067.6|1068.7|1067.7|1068.7|1067.7|1068|1067.2|10
1655219780000|2022-06-14 15:16:20|1068.9|1068.3|1068.8|1068.2|1069.2|1068.4|1068.8|1068.1|18
1655219790000|2022-06-14 15:16:30|1068.9|1068.3|1068.5|1067.9|1069.1|1068.3|1068.5|1067.7|4
1655219800000|2022-06-14 15:16:40|1068.7|1067.7|1068.9|1068.3|1069.1|1068.4|1068.6|1067.7|8
1655219810000|2022-06-14 15:16:50|1068.8|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068|7
1655219820000|2022-06-14 15:17:00|1069|1068|1068.5|1067.5|1069|1068|1068.5|1067.5|16
1655219830000|2022-06-14 15:17:10|1068.4|1066.9|1067.9|1067.3|1068.4|1067.3|1067.9|1066.9|1
1655219840000|2022-06-14 15:17:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|3
1655219850000|2022-06-14 15:17:30|1067.9|1067.3|1068.8|1068.2|1068.9|1068.3|1067.9|1067.3|12
1655219860000|2022-06-14 15:17:40|1068.9|1068.3|1069|1068.4|1069.1|1068.5|1068.9|1068.3|6
1655219870000|2022-06-14 15:17:50|1068.9|1068.3|1068.7|1067.7|1069|1068.3|1068.6|1067.6|6
1655219880000|2022-06-14 15:18:00|1068.6|1067.6|1068.3|1067.7|1068.6|1067.7|1068.3|1067.5|3
1655219890000|2022-06-14 15:18:10|1068.9|1068.3|1068.9|1067.9|1069.1|1068.3|1068.8|1067.9|3
1655219900000|2022-06-14 15:18:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|254
1655219910000|2022-06-14 15:18:30|1069.3|1068.7|1069.7|1069.1|1069.7|1069.1|1069.3|1068.7|14
1655219920000|2022-06-14 15:18:40|1069.6|1069|1069.4|1068.4|1069.6|1069|1069.2|1068.4|2
1655219930000|2022-06-14 15:18:50|1069.3|1068.7|1069.7|1069.1|1069.7|1069.1|1069.3|1068.7|5
1655219940000|2022-06-14 15:19:00|1069.6|1069|1069.5|1068.9|1069.7|1069.1|1069.5|1068.6|23
1655219950000|2022-06-14 15:19:10|1069.6|1069|1070.8|1069.8|1070.8|1070.1|1069.6|1069|38
1655219960000|2022-06-14 15:19:20|1070.9|1069.9|1071.1|1070.5|1071.5|1070.9|1070.9|1069.9|7
1655219970000|2022-06-14 15:19:30|1070.9|1070.3|1070.9|1069.9|1070.9|1070.3|1070.7|1069.9|4
1655219980000|2022-06-14 15:19:40|1070.7|1070.1|1070.4|1069.8|1070.7|1070.1|1070.4|1069.6|2
1655219990000|2022-06-14 15:19:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1
1655220000000|2022-06-14 15:20:00|1070.2|1069.6|1070|1069.4|1070.2|1069.6|1070|1069.4|3
1655220010000|2022-06-14 15:20:10|1070.1|1069.1|1070.1|1069.1|1070.1|1069.4|1069.8|1069.1|2
1655220020000|2022-06-14 15:20:20|1069.7|1068.9|1069.7|1068.7|1069.9|1069.2|1069.3|1068.7|16
1655220030000|2022-06-14 15:20:30|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|4
1655220040000|2022-06-14 15:20:40|1069.5|1068.9|1069.4|1068.8|1069.7|1068.9|1069|1068.2|14
1655220050000|2022-06-14 15:20:50|||||||||1
1655220060000|2022-06-14 15:21:00|1069.3|1068.7|1068.7|1068.1|1069.3|1068.7|1068.2|1067.4|17
1655220070000|2022-06-14 15:21:10|1068.8|1068.2|1068.6|1067.6|1068.9|1068.2|1068.2|1067.4|5
1655220080000|2022-06-14 15:21:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|3
1655220090000|2022-06-14 15:21:30|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|1
1655220100000|2022-06-14 15:21:40|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.5|1067.6|7
1655220110000|2022-06-14 15:21:50|||||||||2
1655220120000|2022-06-14 15:22:00|||||||||1
1655220130000|2022-06-14 15:22:10|||||||||3
1655220140000|2022-06-14 15:22:20|1068.8|1068.2|1069.8|1069.2|1070.2|1069.2|1068.7|1068.1|52
1655220150000|2022-06-14 15:22:30|||||||||10
1655220160000|2022-06-14 15:22:40|1070.5|1069.9|1070.9|1069.9|1070.9|1070.1|1070.5|1069.9|8
1655220170000|2022-06-14 15:22:50|1070.7|1070.1|1070.9|1069.9|1070.9|1070.2|1070.6|1069.8|11
1655220180000|2022-06-14 15:23:00|1070.7|1070.1|1070.8|1070.2|1070.8|1070.2|1070.7|1070.1|86
1655220190000|2022-06-14 15:23:10|1070.9|1070.3|1070.8|1070.2|1071.4|1070.4|1070.8|1070.2|27
1655220200000|2022-06-14 15:23:20|1070.6|1070|1070.4|1069.4|1070.6|1070|1069.9|1068.9|5
1655220210000|2022-06-14 15:23:30|1070.5|1069.5|1070.4|1069.8|1070.5|1069.8|1070.2|1069.5|5
1655220220000|2022-06-14 15:23:40|1070.7|1070.1|1070.2|1069.6|1071.2|1070.4|1070.2|1069.6|10
1655220230000|2022-06-14 15:23:50|1069.9|1069.2|1070.2|1069.6|1070.2|1069.6|1069.8|1069.2|16
1655220240000|2022-06-14 15:24:00|1070.5|1069.9|1070.6|1070|1070.9|1070.3|1070.5|1069.8|5
1655220250000|2022-06-14 15:24:10|1070.7|1070.1|1070.6|1070|1070.8|1070.1|1070.6|1069.7|6
1655220260000|2022-06-14 15:24:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|5
1655220270000|2022-06-14 15:24:30|1070.7|1069.7|1069.7|1068.7|1070.7|1069.7|1069.2|1068.4|103
1655220280000|2022-06-14 15:24:40|1069.5|1068.9|1069.6|1069|1070|1069.4|1069.5|1068.8|13
1655220290000|2022-06-14 15:24:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|6
1655220300000|2022-06-14 15:25:00|1070.1|1069.5|1070.7|1070.1|1070.7|1070.1|1070.1|1069.5|9
1655220310000|2022-06-14 15:25:10|1071|1070|1070.9|1070.3|1071.2|1070.5|1070.7|1070|6
1655220320000|2022-06-14 15:25:20|1070.8|1070.2|1071.2|1070.2|1071.2|1070.5|1070.8|1070.2|3
1655220330000|2022-06-14 15:25:30|1070.8|1070.4|1071.3|1070.7|1071.3|1070.7|1070.8|1070.4|19
1655220340000|2022-06-14 15:25:40|1071.2|1070.6|1071.1|1070.1|1071.4|1070.8|1071|1070.1|16
1655220350000|2022-06-14 15:25:50|1070.9|1070.3|1070.8|1070.2|1071.1|1070.5|1070.8|1070.2|8
1655220360000|2022-06-14 15:26:00|1070.7|1070.1|1070.8|1070.2|1071.2|1070.5|1070.7|1070.1|7
1655220370000|2022-06-14 15:26:10|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|4
1655220380000|2022-06-14 15:26:20|1071|1070.4|1071.1|1070.5|1071.2|1070.5|1070.8|1070.2|12
1655220390000|2022-06-14 15:26:30|1071|1070.4|1070.7|1070.1|1071.2|1070.5|1070.7|1070.1|22
1655220400000|2022-06-14 15:26:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.7|1070.1|2
1655220410000|2022-06-14 15:26:50|1070.6|1070|1070|1069.4|1070.6|1070|1070|1069.4|16
1655220420000|2022-06-14 15:27:00|1069.9|1069.3|1070.2|1069.6|1070.5|1069.6|1069.8|1069.2|8
1655220430000|2022-06-14 15:27:10|1070.3|1069.7|1071.2|1070.2|1071.2|1070.2|1070.3|1069.7|5
1655220440000|2022-06-14 15:27:20|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.7|1070.1|5
1655220450000|2022-06-14 15:27:30|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1071|1070.4|9
1655220460000|2022-06-14 15:27:40|1071.3|1070.7|1071.1|1070.5|1071.3|1070.7|1071|1070.4|10
1655220470000|2022-06-14 15:27:50|1071.2|1070.6|1071.1|1070.5|1071.2|1070.6|1071.1|1070.5|13
1655220480000|2022-06-14 15:28:00|||||||||3
1655220490000|2022-06-14 15:28:10|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|8
1655220500000|2022-06-14 15:28:20|1071.1|1070.5|1071.4|1070.8|1071.4|1070.8|1071.1|1070.3|9
1655220510000|2022-06-14 15:28:30|||||||||2
1655220520000|2022-06-14 15:28:40|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|0
1655220530000|2022-06-14 15:28:50|||||||||4
1655220540000|2022-06-14 15:29:00|1071.6|1071|1072|1071.4|1072|1071.4|1071.6|1071|12
1655220550000|2022-06-14 15:29:10|1071.9|1071.3|1071.7|1071.1|1071.9|1071.3|1071.7|1071.1|5
1655220560000|2022-06-14 15:29:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|3
1655220570000|2022-06-14 15:29:30|1071.7|1071.1|1071.5|1070.9|1071.7|1071.1|1071.5|1070.9|2
1655220580000|2022-06-14 15:29:40|1071.3|1070.7|1071.4|1070.4|1071.4|1070.7|1070.8|1070.2|4
1655220590000|2022-06-14 15:29:50|1071.2|1070.6|1071.9|1070.9|1072.2|1071.2|1071.2|1070.6|8
1655220600000|2022-06-14 15:30:00|1071.6|1071|1071.6|1071|1071.7|1071.1|1071.6|1071|3
1655220610000|2022-06-14 15:30:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|13
1655220620000|2022-06-14 15:30:20|1071.8|1071.2|1072|1071.4|1072.2|1071.4|1071.8|1071.1|4
1655220630000|2022-06-14 15:30:30|1072.2|1071.6|1073.3|1072.7|1073.3|1072.7|1072.2|1071.6|5
1655220640000|2022-06-14 15:30:40|1073.2|1072.6|1073.3|1072.7|1073.4|1072.8|1073.1|1072.5|12
1655220650000|2022-06-14 15:30:50|1072.8|1072.2|1072.4|1071.4|1072.8|1072.2|1072.2|1071.4|11
1655220660000|2022-06-14 15:31:00|1072.2|1071.6|1071.5|1070.9|1072.2|1071.6|1071.5|1070.7|5
1655220670000|2022-06-14 15:31:10|1071.4|1070.8|1070.8|1070.2|1071.5|1070.8|1070.8|1070.2|9
1655220680000|2022-06-14 15:31:20|1070.2|1069.6|1070.1|1069.5|1070.4|1069.6|1069.8|1069.2|5
1655220690000|2022-06-14 15:31:30|1070.2|1069.2|1069.8|1069.2|1070.2|1069.2|1069.8|1069.2|2
1655220700000|2022-06-14 15:31:40|1069.6|1069|1069.4|1068.4|1069.6|1069|1069.4|1068.4|0
1655220710000|2022-06-14 15:31:50|1069.2|1068.2|1068.2|1067.6|1069.2|1068.5|1068.2|1067.5|140
1655220720000|2022-06-14 15:32:00|1067.7|1067.1|1067.1|1066.5|1067.7|1067.1|1067.1|1066.4|29
1655220730000|2022-06-14 15:32:10|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|9
1655220740000|2022-06-14 15:32:20|||||||||1
1655220750000|2022-06-14 15:32:30|1067.1|1066.5|1067.1|1066.5|1067.3|1066.5|1066.9|1066.2|9
1655220760000|2022-06-14 15:32:40|1067.2|1066.6|1067.4|1066.4|1067.4|1066.6|1067.2|1066.4|21
1655220770000|2022-06-14 15:32:50|1067.1|1066.5|1067.2|1066.6|1067.2|1066.6|1067|1066.4|4
1655220780000|2022-06-14 15:33:00|1067.1|1066.5|1067.4|1066.4|1067.4|1066.6|1066.4|1065.7|15
1655220790000|2022-06-14 15:33:10|1067.1|1066.5|1067.5|1066.9|1067.6|1067|1067.1|1066.5|11
1655220800000|2022-06-14 15:33:20|1067.7|1067.1|1068.4|1067.8|1068.4|1067.8|1067.7|1067.1|13
1655220810000|2022-06-14 15:33:30|1068.8|1068.1|1068.7|1068.1|1068.9|1068.3|1068.5|1067.8|1
1655220830000|2022-06-14 15:33:50|1068.8|1068.2|1069.2|1068.6|1069.4|1068.7|1068.8|1068.2|12
1655220840000|2022-06-14 15:34:00|1069.1|1068.5|1068.5|1067.9|1069.1|1068.5|1068.5|1067.9|6
1655220850000|2022-06-14 15:34:10|1068.4|1067.8|1068.7|1068.1|1068.7|1068.1|1068.4|1067.7|4
1655220860000|2022-06-14 15:34:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|1
1655220870000|2022-06-14 15:34:30|||||||||4
1655220880000|2022-06-14 15:34:40|1068.7|1068.1|1069|1068|1069|1068.2|1068.7|1068|6
1655220890000|2022-06-14 15:34:50|1068.8|1068.2|1069.2|1068.6|1069.4|1068.8|1068.8|1068.2|6
1655220900000|2022-06-14 15:35:00|1069.4|1068.4|1069.2|1068.6|1069.5|1068.6|1069.2|1068.4|2
1655220910000|2022-06-14 15:35:10|1069.4|1068.4|1069.8|1069.2|1069.9|1069.2|1069.3|1068.4|4
1655220920000|2022-06-14 15:35:20|1069.9|1069.3|1069.6|1069|1069.9|1069.3|1069.5|1068.9|3
1655220930000|2022-06-14 15:35:30|1070.1|1069.5|1069.6|1069|1070.1|1069.5|1069.6|1069|2
1655220940000|2022-06-14 15:35:40|1069.8|1069.2|1069.3|1068.7|1069.8|1069.2|1069.3|1068.7|2
1655220950000|2022-06-14 15:35:50|||||||||3
1655220960000|2022-06-14 15:36:00|||||||||4
1655220970000|2022-06-14 15:36:10|1069.4|1068.8|1069.8|1068.8|1069.8|1069|1069.4|1068.8|4
1655220980000|2022-06-14 15:36:20|1069.4|1068.6|1068.9|1067.9|1069.4|1068.6|1068.9|1067.9|5
1655220990000|2022-06-14 15:36:30|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1067.7|4
1655221000000|2022-06-14 15:36:40|1069|1068.4|1068.7|1068.1|1069|1068.4|1068.7|1068|8
1655221010000|2022-06-14 15:36:50|1069|1068.4|1068.6|1067.6|1069.1|1068.5|1068.6|1067.6|9
1655221020000|2022-06-14 15:37:00|1068.3|1067.7|1067.9|1067.3|1068.4|1067.7|1067.9|1067.2|1
1655221030000|2022-06-14 15:37:10|1068|1067|1067.7|1067.1|1068|1067.3|1067.7|1067|2
1655221040000|2022-06-14 15:37:20|1067.8|1067.2|1068.2|1067.6|1068.3|1067.7|1067.7|1067.1|4
1655221050000|2022-06-14 15:37:30|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|3
1655221060000|2022-06-14 15:37:40|1068|1067.1|1067.9|1067.3|1068|1067.3|1067.7|1067.1|1
1655221070000|2022-06-14 15:37:50|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|8
1655221080000|2022-06-14 15:38:00|||||||||3
1655221090000|2022-06-14 15:38:10|||||||||2
1655221100000|2022-06-14 15:38:20|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|4
1655221110000|2022-06-14 15:38:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.7|1067.1|6
1655221120000|2022-06-14 15:38:40|||||||||1
1655221130000|2022-06-14 15:38:50|||||||||2
1655221140000|2022-06-14 15:39:00|1067.7|1067.1|1068.2|1067.6|1068.2|1067.6|1067.7|1067.1|3
1655221150000|2022-06-14 15:39:10|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|2
1655221160000|2022-06-14 15:39:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.7|1067.1|7
1655221170000|2022-06-14 15:39:30|||||||||6
1655221180000|2022-06-14 15:39:40|1068.3|1067.7|1068.3|1067.7|1068.6|1068|1068.3|1067.7|15
1655221190000|2022-06-14 15:39:50|||||||||4
1655221200000|2022-06-14 15:40:00|1068.6|1068|1068.3|1067.7|1068.6|1068|1068.3|1067.7|3
1655221210000|2022-06-14 15:40:10|1068.4|1067.8|1068.6|1068|1068.6|1068|1068.4|1067.8|3
1655221220000|2022-06-14 15:40:20|1068.7|1068.1|1068.3|1067.7|1068.7|1068.1|1068|1067.4|14
1655221230000|2022-06-14 15:40:30|1068.1|1067.5|1068.4|1067.8|1068.4|1067.8|1068.1|1067.5|5
1655221240000|2022-06-14 15:40:40|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|2
1655221250000|2022-06-14 15:40:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|5
1655221260000|2022-06-14 15:41:00|1069.3|1068.7|1069.5|1068.9|1069.7|1069.1|1069.3|1068.7|12
1655221280000|2022-06-14 15:41:20|1069.8|1068.8|1069.8|1068.8|1069.8|1068.9|1069.5|1068.8|3
1655221290000|2022-06-14 15:41:30|1069.6|1069|1069.4|1068.8|1069.8|1069.1|1069.3|1068.7|4
1655221300000|2022-06-14 15:41:40|1069.2|1068.6|1069.4|1068.4|1069.4|1068.6|1069.2|1068.4|5
1655221310000|2022-06-14 15:41:50|1069|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|24
1655221320000|2022-06-14 15:42:00|1069|1068.4|1068.8|1068.2|1069.1|1068.4|1068.8|1068.1|5
1655221330000|2022-06-14 15:42:10|1068.7|1068.1|1068.4|1067.4|1068.7|1068.1|1068.2|1067.4|3
1655221340000|2022-06-14 15:42:20|1068.6|1067.8|1068.4|1067.4|1068.6|1068|1068.4|1067.4|4
1655221350000|2022-06-14 15:42:30|||||||||3
1655221360000|2022-06-14 15:42:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|2
1655221370000|2022-06-14 15:42:50|1068.8|1068.2|1069.1|1068.5|1069.1|1068.5|1068.8|1068.2|8
1655221380000|2022-06-14 15:43:00|1069.2|1068.6|1068.2|1067.6|1069.2|1068.6|1068.2|1067.6|6
1655221390000|2022-06-14 15:43:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.3|1067.7|12
1655221400000|2022-06-14 15:43:20|||||||||4
1655221410000|2022-06-14 15:43:30|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|5
1655221420000|2022-06-14 15:43:40|1068.7|1068.1|1068.6|1068|1068.9|1068.1|1068.4|1067.8|2
1655221430000|2022-06-14 15:43:50|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|3
1655221440000|2022-06-14 15:44:00|1069.1|1068.5|1069.5|1068.9|1069.5|1068.9|1069.1|1068.4|5
1655221450000|2022-06-14 15:44:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1655221460000|2022-06-14 15:44:20|||||||||3
1655221480000|2022-06-14 15:44:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|2
1655221490000|2022-06-14 15:44:50|1069.9|1069.3|1069.6|1069|1069.9|1069.3|1069.6|1069|6
1655221500000|2022-06-14 15:45:00|||||||||6
1655221510000|2022-06-14 15:45:10|||||||||5
1655221520000|2022-06-14 15:45:20|||||||||2
1655221540000|2022-06-14 15:45:40|||||||||23
1655221550000|2022-06-14 15:45:50|||||||||3
1655221560000|2022-06-14 15:46:00|||||||||1
1655221570000|2022-06-14 15:46:10|1069.7|1069.1|1069.3|1068.7|1069.8|1069.2|1069.3|1068.7|13
1655221580000|2022-06-14 15:46:20|||||||||5
1655221590000|2022-06-14 15:46:30|1069.5|1068.9|1070.7|1070.1|1070.7|1070.1|1069.4|1068.8|10
1655221600000|2022-06-14 15:46:40|1070.6|1070|1070.5|1069.9|1070.6|1070|1070.5|1069.9|3
1655221610000|2022-06-14 15:46:50|1070.7|1070.1|1070.9|1069.9|1071|1070.2|1070.7|1069.9|6
1655221620000|2022-06-14 15:47:00|1070.5|1069.8|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|2
1655221630000|2022-06-14 15:47:10|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|0
1655221640000|2022-06-14 15:47:20|||||||||4
1655221650000|2022-06-14 15:47:30|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|3
1655221660000|2022-06-14 15:47:40|||||||||2
1655221670000|2022-06-14 15:47:50|||||||||2
1655221680000|2022-06-14 15:48:00|1070.2|1069.6|1070.3|1069.3|1070.3|1069.6|1069.9|1069.1|5
1655221700000|2022-06-14 15:48:20|1069.9||1069.9||1069.9||1069.9||2
1655221710000|2022-06-14 15:48:30|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|6
1655221720000|2022-06-14 15:48:40|||||||||1
1655221730000|2022-06-14 15:48:50|1069.6|1069|1069.2|1068.6|1069.6|1069|1068.8|1068.2|11
1655221740000|2022-06-14 15:49:00|1069|1068|1069.1|1068.5|1069.1|1068.5|1068.9|1068|54
1655221750000|2022-06-14 15:49:10|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1068.8|1068.2|9
1655221760000|2022-06-14 15:49:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|2
1655221770000|2022-06-14 15:49:30|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|3
1655221780000|2022-06-14 15:49:40|||||||||1
1655221790000|2022-06-14 15:49:50|1068.8|1067.9|1068.4|1067.8|1068.9|1067.9|1068.4|1067.8|2
1655221800000|2022-06-14 15:50:00|1069|1068.4|1069.4|1068.8|1069.4|1068.8|1069|1068.4|18
1655221810000|2022-06-14 15:50:10|1069.5|1068.9|1070.1|1069.5|1070.1|1069.5|1069.5|1068.8|1
1655221820000|2022-06-14 15:50:20|1070.3|1069.7|1070.3|1069.7|1070.4|1069.8|1070.3|1069.7|5
1655221830000|2022-06-14 15:50:30|1070.4|1069.8|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|2
1655221850000|2022-06-14 15:50:50|||||||||2
1655221860000|2022-06-14 15:51:00|1070.1|1069.1|1069.6|1068.6|1070.1|1069.2|1069.6|1068.6|6
1655221870000|2022-06-14 15:51:10|1069.4|1068.8|1069.4|1068.8|1069.8|1068.9|1069.4|1068.8|2
1655221880000|2022-06-14 15:51:20|1069.7|1068.7|1069.8|1068.8|1069.8|1068.8|1069.7|1068.7|0
1655221890000|2022-06-14 15:51:30|1069.4|1068.7|1069.3|1068.7|1069.6|1068.7|1069.3|1068.6|3
1655221900000|2022-06-14 15:51:40|1069.6|1069|1069.9|1069.3|1070|1069.4|1069.6|1069|5
1655221910000|2022-06-14 15:51:50||1068.9||1068.9||1068.9||1068.9|5
1655221920000|2022-06-14 15:52:00|1069.5|1068.4|1069.5|1068.5|1069.5|1068.6|1069.1|1068.1|6
1655221930000|2022-06-14 15:52:10|1069.4|1068.8|1069.9|1068.9|1069.9|1068.9|1069.4|1068.8|0
1655221940000|2022-06-14 15:52:20|1070|1069|1070|1069|1070|1069|1070|1069|1
1655221950000|2022-06-14 15:52:30|1070.1|1069.1|1070.2|1069.6|1070.2|1069.6|1070.1|1069.1|6
1655221960000|2022-06-14 15:52:40|1070.1|1069.5|1070.1|1069.1|1070.1|1069.5|1070|1069|2
1655221970000|2022-06-14 15:52:50|1069.8|1069.2|1069.5|1068.5|1069.8|1069.2|1069.5|1068.5|2
1655221980000|2022-06-14 15:53:00|1069.4|1068.8|1070.4|1069.8|1070.4|1069.8|1069.3|1068.7|16
1655221990000|2022-06-14 15:53:10|||||||||2
1655222010000|2022-06-14 15:53:30|1070.3|1069.7|1070.6|1070|1070.6|1070|1070.3|1069.7|7
1655222020000|2022-06-14 15:53:40|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|5
1655222030000|2022-06-14 15:53:50|1070.5|1069.9|1070.3|1069.7|1070.5|1069.9|1070.3|1069.7|3
1655222040000|2022-06-14 15:54:00|1070.4|1069.8|1070.4|1069.4|1070.5|1069.8|1070.4|1069.4|7
1655222050000|2022-06-14 15:54:10|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|2
1655222060000|2022-06-14 15:54:20|||||||||5
1655222070000|2022-06-14 15:54:30|1070.8|1070.2|1071|1070.4|1071.2|1070.5|1070.6|1070|12
1655222080000|2022-06-14 15:54:40|||||||||3
1655222090000|2022-06-14 15:54:50|||||||||2
1655222100000|2022-06-14 15:55:00|||||||||7
1655222110000|2022-06-14 15:55:10|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|2
1655222120000|2022-06-14 15:55:20|||||||||6
1655222130000|2022-06-14 15:55:30|||||||||3
1655222140000|2022-06-14 15:55:40|1070.5|1069.9|1070.8|1069.8|1070.8|1070.1|1070.5|1069.8|6
1655222150000|2022-06-14 15:55:50|1070.6|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1069.8|5
1655222160000|2022-06-14 15:56:00|||||||||5
1655222170000|2022-06-14 15:56:10|1070.9|1070.3|1071|1070.4|1071.1|1070.5|1070.9|1070.1|5
1655222180000|2022-06-14 15:56:20|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|1
1655222190000|2022-06-14 15:56:30|1071.1|1070.5|1071.3|1070.7|1071.3|1070.7|1071.1|1070.5|4
1655222200000|2022-06-14 15:56:40|1071.1|1070.1|1070.9|1069.9|1071.1|1070.3|1070.9|1069.9|12
1655222210000|2022-06-14 15:56:50|1070.5|1069.6|1070.2|1069.6|1070.5|1069.6|1070.2|1069.6|1
1655222220000|2022-06-14 15:57:00|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|8
1655222230000|2022-06-14 15:57:10|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.8|1069.2|0
1655222240000|2022-06-14 15:57:20|1070.2|1069.6|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|16
1655222250000|2022-06-14 15:57:30|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|7
1655222260000|2022-06-14 15:57:40|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.2|1069.6|2
1655222270000|2022-06-14 15:57:50|||||||||2
1655222280000|2022-06-14 15:58:00|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|6
1655222290000|2022-06-14 15:58:10|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|7
1655222300000|2022-06-14 15:58:20|1069.6|1068.6|1069.8|1069.2|1069.9|1069.3|1069.6|1068.6|36
1655222310000|2022-06-14 15:58:30|1069.5|1068.9|1070|1069.4|1070|1069.4|1069.5|1068.9|10
1655222320000|2022-06-14 15:58:40|1070.2|1069.6|1070.3|1069.7|1070.3|1069.7|1070.2|1069.6|9
1655222330000|2022-06-14 15:58:50|1070|1069.4|1069.3|1068.7|1070|1069.4|1069.3|1068.7|13
1655222340000|2022-06-14 15:59:00|1069.5|1068.5|1069|1068.4|1069.5|1068.6|1069|1068.4|3
1655222350000|2022-06-14 15:59:10|1068.9|1068.3|1068.9|1067.9|1068.9|1068.3|1068.5|1067.9|6
1655222360000|2022-06-14 15:59:20|1068.5|1068.3|1068.6|1067.6|1068.9|1068.3|1068.2|1067.4|9
1655222370000|2022-06-14 15:59:30|1068.3|1067.7|1068.9|1067.9|1068.9|1068.1|1068.3|1067.7|3
1655222380000|2022-06-14 15:59:40|1068.6|1067.6|1068.3|1067.7|1068.6|1067.8|1068.3|1067.6|3
1655222390000|2022-06-14 15:59:50|1068.2|1067.6|1067.9|1067.3|1068.2|1067.6|1067.9|1067.3|1
1655222400000|2022-06-14 16:00:00|1068.1|1067.1|1067.8|1067.2|1068.1|1067.2|1067.8|1067.1|2
1655222410000|2022-06-14 16:00:10|1067.7|1067.1|1067.8|1067.2|1068|1067.2|1067.6|1066.9|9
1655222420000|2022-06-14 16:00:20|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|4
1655222430000|2022-06-14 16:00:30|1068.3|1067.3|1067.9|1067.3|1068.3|1067.3|1067.9|1067.1|6
1655222440000|2022-06-14 16:00:40|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|10
1655222450000|2022-06-14 16:00:50|1067.8|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067|13
1655222460000|2022-06-14 16:01:00|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|7
1655222470000|2022-06-14 16:01:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|6
1655222480000|2022-06-14 16:01:20|1068|1067.4|1069.3|1068.7|1069.5|1068.8|1068|1067.4|11
1655222490000|2022-06-14 16:01:30|1069.5|1068.5|1069.2|1068.6|1069.5|1068.7|1069.2|1068.4|4
1655222500000|2022-06-14 16:01:40|||||||||3
1655222510000|2022-06-14 16:01:50|1069.1|1068.1|1068.5|1067.5|1069.1|1068.1|1068.4|1067.5|2
1655222520000|2022-06-14 16:02:00|1068.4|1067.8|1068.6|1068|1068.6|1068|1068.4|1067.5|9
1655222530000|2022-06-14 16:02:10|1068.8|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068|2
1655222540000|2022-06-14 16:02:20|1068.9|1068.3|1069.3|1068.7|1069.3|1068.7|1068.9|1068.3|5
1655222550000|2022-06-14 16:02:30|||||||||3
1655222560000|2022-06-14 16:02:40|1069.4|1068.8|1069.3|1068.7|1069.4|1068.8|1069.3|1068.7|4
1655222570000|2022-06-14 16:02:50|1069.4|1068.8|1069.7|1069.1|1070.1|1069.2|1069.4|1068.8|2
1655222580000|2022-06-14 16:03:00|1069.6|1069|1068.2|1067.6|1069.6|1069|1068.2|1067.6|6
1655222590000|2022-06-14 16:03:10|1068.3|1067.7|1068.6|1067.6|1068.6|1067.7|1068.3|1067.5|2
1655222600000|2022-06-14 16:03:20|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|0
1655222610000|2022-06-14 16:03:30|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|6
1655222630000|2022-06-14 16:03:50|1068.4|1067.4|1068.4|1067.4|1068.6|1068|1068.2|1067.4|3
1655222640000|2022-06-14 16:04:00|||||||||1
1655222650000|2022-06-14 16:04:10|||||||||3
1655222660000|2022-06-14 16:04:20|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1655222670000|2022-06-14 16:04:30|1068.5|1067.5|1068.7|1068.1|1068.7|1068.1|1068.3|1067.5|5
1655222680000|2022-06-14 16:04:40|1068.6|1068|1068.1|1067.1|1068.6|1068|1067.9|1067.1|11
1655222690000|2022-06-14 16:04:50|1067.9|1066.9|1067.8|1067.2|1068|1067.2|1067.8|1066.9|1
1655222700000|2022-06-14 16:05:00|1067.9|1066.9|1067.7|1067.1|1068.2|1067.2|1067.6|1066.9|8
1655222710000|2022-06-14 16:05:10|1068.2|1067.2|1066.8|1065.8|1068.2|1067.3|1066.7|1065.7|7
1655222720000|2022-06-14 16:05:20|1066.6|1066|1065.5|1064.9|1066.8|1066|1065.4|1064.8|116
1655222730000|2022-06-14 16:05:30|1065.4|1064.8|1065.4|1064.8|1065.9|1065.2|1065.2|1064.4|18
1655222740000|2022-06-14 16:05:40|1065.8|1064.6|1065.4|1064.8|1065.8|1064.8|1065.2|1064.5|5
1655222750000|2022-06-14 16:05:50|1065.5|1064.9|1065.7|1065.1|1065.7|1065.1|1065.5|1064.9|1
1655222760000|2022-06-14 16:06:00|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|3
1655222770000|2022-06-14 16:06:10|1065.8|1064.8|1066.4|1065.4|1066.8|1065.8|1065.8|1064.8|10
1655222780000|2022-06-14 16:06:20|1066.3|1065.7|1066.8|1066.2|1067.1|1066.3|1066.3|1065.7|3
1655222790000|2022-06-14 16:06:30|||||||||2
1655222800000|2022-06-14 16:06:40|1066.7|1066.1|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|1
1655222810000|2022-06-14 16:06:50|1066.7|1065.7|1066.6|1066|1066.7|1066|1066.6|1065.7|4
1655222820000|2022-06-14 16:07:00|||||||||2
1655222830000|2022-06-14 16:07:10|||||||||3
1655222840000|2022-06-14 16:07:20|1066.3|1065.7|1066.9|1066.3|1066.9|1066.3|1066.3|1065.7|6
1655222850000|2022-06-14 16:07:30|||||||||3
1655222860000|2022-06-14 16:07:40|1067.1|1066.1|1066.9|1066.3|1067.1|1066.3|1066.9|1066.1|1
1655222880000|2022-06-14 16:08:00|1067.1|1066.1|1066.5|1065.9|1067.1|1066.1|1066.5|1065.9|8
1655222890000|2022-06-14 16:08:10|1066.4|1065.8|1065.7|1065.1|1066.4|1065.8|1065.7|1064.9|6
1655222900000|2022-06-14 16:08:20|1065.6|1065|1065.4|1064.8|1065.8|1065|1065.3|1064.5|4
1655222910000|2022-06-14 16:08:30|||||||||5
1655222920000|2022-06-14 16:08:40|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|2
1655222930000|2022-06-14 16:08:50|1066|1065.4|1066.1|1065.5|1066.2|1065.5|1066|1065.2|1
1655222940000|2022-06-14 16:09:00|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|2
1655222950000|2022-06-14 16:09:10|||||||||2
1655222960000|2022-06-14 16:09:20|||||||||1
1655222970000|2022-06-14 16:09:30|1065.9|1064.9|1065.4|1064.8|1065.9|1064.9|1065.4|1064.8|5
1655222980000|2022-06-14 16:09:40|1065.3|1064.7|1065.2|1064.2|1065.4|1064.7|1064.9|1064.2|3
1655222990000|2022-06-14 16:09:50|1064.8|1064|1064.2|1063.6|1065|1064|1064.2|1063.4|5
1655223000000|2022-06-14 16:10:00|1064.1|1063.5|1064.5|1063.5|1064.5|1063.7|1064.1|1063.3|5
1655223010000|2022-06-14 16:10:10|1064.7|1064.1|1064.7|1064.1|1064.9|1064.1|1064.7|1063.9|7
1655223030000|2022-06-14 16:10:30|1064.6|1064|1064.4|1063.4|1064.6|1064|1064.2|1063.4|5
1655223040000|2022-06-14 16:10:40|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.6|2
1655223050000|2022-06-14 16:10:50|1064.5|1063.5|1064.2|1063.6|1064.5|1063.6|1064.2|1063.5|1
1655223060000|2022-06-14 16:11:00|1064|1063.4|1064.3|1063.3|1064.3|1063.5|1064|1063.2|4
1655223070000|2022-06-14 16:11:10|1064|1063.4|1064.2|1063.2|1064.3|1063.4|1064|1063.2|2
1655223080000|2022-06-14 16:11:20|1064.1|1063.1|1063.1|1062.5|1064.1|1063.1|1063.1|1062.5|7
1655223090000|2022-06-14 16:11:30|1063.9|1062.9|1063.6|1062.6|1063.9|1062.9|1063.4|1062.6|21
1655223100000|2022-06-14 16:11:40|1063.5|1062.5|1063.4|1062.4|1063.5|1062.7|1063.3|1062.4|11
1655223110000|2022-06-14 16:11:50|1063.3|1062.7|1063.3|1062.7|1063.5|1062.7|1063.2|1062.4|16
1655223120000|2022-06-14 16:12:00|1063.4|1062.8|1063.5|1062.9|1063.5|1062.9|1063.4|1062.8|3
1655223130000|2022-06-14 16:12:10|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|2
1655223140000|2022-06-14 16:12:20|||||||||8
1655223150000|2022-06-14 16:12:30|1063.8|1062.8|1063.6|1063|1063.8|1063|1063.6|1062.8|1
1655223160000|2022-06-14 16:12:40|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|2
1655223180000|2022-06-14 16:13:00|1063.5|1062.9|1063.5|1062.9|1063.6|1063|1063.5|1062.9|2
1655223190000|2022-06-14 16:13:10|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|3
1655223200000|2022-06-14 16:13:20|1064.3|1063.7|1064.5|1063.5|1064.5|1063.7|1064.3|1063.5|5
1655223210000|2022-06-14 16:13:30|1064.3|1063.7|1065|1064.4|1065|1064.4|1064.3|1063.5|9
1655223220000|2022-06-14 16:13:40|1064.8|1064.2|1064.8|1064.2|1065|1064.2|1064.8|1064|1
1655223230000|2022-06-14 16:13:50|||||||||2
1655223240000|2022-06-14 16:14:00|1064.9|1064.3|1064.5|1063.9|1064.9|1064.3|1064.5|1063.9|4
1655223250000|2022-06-14 16:14:10|1064.4|1063.8|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|2
1655223260000|2022-06-14 16:14:20|1064.4|1063.8|1064.8|1063.8|1064.9|1064.1|1064.4|1063.8|5
1655223270000|2022-06-14 16:14:30|1064.9|1064.3|1065.7|1064.7|1065.7|1064.8|1064.9|1064.2|4
1655223280000|2022-06-14 16:14:40|1065.6|1065|1065.1|1064.1|1065.6|1065|1064.8|1064.1|1
1655223290000|2022-06-14 16:14:50|1065|1064|1064.8|1064.2|1065|1064.2|1064.8|1064|0
1655223300000|2022-06-14 16:15:00|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|4
1655223310000|2022-06-14 16:15:10|1064.9|1064.3|1065.3|1064.3|1065.3|1064.3|1064.9|1064.2|3
1655223320000|2022-06-14 16:15:20|1065.1|1064.5|1065.2|1064.6|1065.4|1064.6|1065.1|1064.4|0
1655223330000|2022-06-14 16:15:30|1065.4|1064.4|1065.2|1064.6|1065.4|1064.6|1065.2|1064.4|1
1655223340000|2022-06-14 16:15:40|1065.4|1064.8|1065.2|1064.6|1065.6|1064.8|1065.1|1064.5|2
1655223350000|2022-06-14 16:15:50|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|14
1655223360000|2022-06-14 16:16:00|||||||||10
1655223370000|2022-06-14 16:16:10|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|4
1655223380000|2022-06-14 16:16:20|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|3
1655223390000|2022-06-14 16:16:30|||||||||1
1655223400000|2022-06-14 16:16:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|4
1655223410000|2022-06-14 16:16:50|1065.4|1064.4|1065|1064|1065.4|1064.4|1064.7|1063.9|4
1655223420000|2022-06-14 16:17:00|1064.8|1064.2|1064.1|1063.1|1064.8|1064.2|1064.1|1063.1|7
1655223430000|2022-06-14 16:17:10|1063.7|1063.2|1063.7|1063.1|1064.1|1063.3|1063.7|1063|523
1655223440000|2022-06-14 16:17:20|1063.6|1063|1063.9|1063.3|1064.2|1063.5|1063.6|1062.6|10
1655223450000|2022-06-14 16:17:30|1064.4|1063.8|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|9
1655223460000|2022-06-14 16:17:40|1064.4|1063.8|1064.2|1063.2|1064.5|1063.8|1064|1063.2|3
1655223470000|2022-06-14 16:17:50|1063.9|1063.3|1064.2|1063.2|1064.4|1063.6|1063.8|1063.2|2
1655223480000|2022-06-14 16:18:00|1063.9|1063.3|1063.8|1062.8|1063.9|1063.3|1063.7|1062.8|6
1655223490000|2022-06-14 16:18:10|1063.5|1062.9|1063.8|1062.8|1063.9|1063.1|1063.4|1062.7|1
1655223500000|2022-06-14 16:18:20|1063.7|1063.1|1063.8|1062.8|1063.9|1063.1|1063.7|1062.7|2
1655223510000|2022-06-14 16:18:30|1063.5|1062.5|1063.7|1062.7|1063.7|1062.8|1063.4|1062.5|3
1655223520000|2022-06-14 16:18:40|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1655223530000|2022-06-14 16:18:50|1063.7|1063.1|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|3
1655223540000|2022-06-14 16:19:00|1063.4|1062.8|1063.7|1063.1|1063.7|1063.1|1063.4|1062.8|4
1655223550000|2022-06-14 16:19:10|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|3
1655223560000|2022-06-14 16:19:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1
1655223570000|2022-06-14 16:19:30|1063.5|1062.9|1064.3|1063.7|1064.4|1063.7|1063.5|1062.9|10
1655223580000|2022-06-14 16:19:40|1064.4|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.4|1
1655223590000|2022-06-14 16:19:50|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1655223600000|2022-06-14 16:20:00|1064.3|1063.7|1064.4|1063.4|1064.4|1063.7|1064|1063.3|3
1655223610000|2022-06-14 16:20:10|1064.2|1063.6|1064.6|1063.6|1064.6|1063.7|1064.2|1063.5|1
1655223620000|2022-06-14 16:20:20|||||||||1
1655223630000|2022-06-14 16:20:30|1064.3|1063.7|1064.5|1063.5|1064.6|1063.7|1064.3|1063.5|3
1655223640000|2022-06-14 16:20:40|1064.9|1063.9|1064.7|1064.1|1064.9|1064.1|1064.7|1063.9|1
1655223650000|2022-06-14 16:20:50|||||||||1
1655223660000|2022-06-14 16:21:00|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|3
1655223670000|2022-06-14 16:21:10|1065.1|1064.1|1065.2|1064.6|1065.2|1064.6|1065.1|1064.1|6
1655223680000|2022-06-14 16:21:20|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|0
1655223690000|2022-06-14 16:21:30|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|2
1655223700000|2022-06-14 16:21:40|1065.3|1064.7|1065.6|1065|1065.6|1065|1065.3|1064.7|1
1655223710000|2022-06-14 16:21:50|1065.5|1064.9|1066.2|1065.6|1066.2|1065.6|1065.5|1064.9|5
1655223720000|2022-06-14 16:22:00|1065.9|1065.3|1066.2|1065.2|1066.2|1065.3|1065.9|1065.2|11
1655223730000|2022-06-14 16:22:10|1065.9|1065.3|1066.3|1065.3|1066.3|1065.5|1065.9|1065.2|6
1655223740000|2022-06-14 16:22:20|1065.9|1065.2|1065.9|1065.3|1066.2|1065.3|1065.9|1065.2|1
1655223750000|2022-06-14 16:22:30|||||||||2
1655223760000|2022-06-14 16:22:40|||||||||2
1655223770000|2022-06-14 16:22:50|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|8
1655223780000|2022-06-14 16:23:00|1065.7|1065.1|1065.6|1064.6|1065.7|1065.1|1065.4|1064.6|7
1655223790000|2022-06-14 16:23:10|1065.3|1064.7|1064.3|1063.7|1065.3|1064.7|1064.3|1063.5|10
1655223800000|2022-06-14 16:23:20|1064.5|1063.5|1064.4|1063.4|1064.5|1063.7|1064.3|1063.4|5
1655223810000|2022-06-14 16:23:30|1064.2|1063.6|1064.9|1064.3|1065.1|1064.3|1064.2|1063.6|3
1655223820000|2022-06-14 16:23:40|1065.1|1064.1|1064.7|1063.7|1065.1|1064.2|1064.5|1063.6|13
1655223830000|2022-06-14 16:23:50|1064.5|1063.9|1064.9|1064.3|1064.9|1064.3|1064.5|1063.9|5
1655223840000|2022-06-14 16:24:00|1064.8|1064.2|1064.7|1064.1|1065|1064.2|1064.7|1064|3
1655223850000|2022-06-14 16:24:10|1064.9|1064.3|1064.9|1064.3|1065.2|1064.6|1064.9|1064.1|4
1655223860000|2022-06-14 16:24:20|1065.2|1064.2|1065.1|1064.5|1065.2|1064.5|1065.1|1064.2|0
1655223870000|2022-06-14 16:24:30|1065.2|1064.6|1065.3|1064.7|1065.5|1064.7|1065.2|1064.5|6
1655223880000|2022-06-14 16:24:40|1065.5|1064.5|1064.9|1064.3|1065.5|1064.7|1064.9|1064.1|0
1655223890000|2022-06-14 16:24:50|1065|1064.4|1065.4|1064.8|1065.6|1064.8|1065|1064.4|2
1655223900000|2022-06-14 16:25:00|1065.7|1065.1|1065.6|1065|1065.7|1065.1|1065.6|1065|2
1655223910000|2022-06-14 16:25:10|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|6
1655223920000|2022-06-14 16:25:20|1065.6|1065|1065.7|1065.1|1066|1065.3|1065.6|1065|7
1655223930000|2022-06-14 16:25:30|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|3
1655223940000|2022-06-14 16:25:40|1065.6|1065|1065.9|1064.9|1065.9|1065|1065.6|1064.9|2
1655223950000|2022-06-14 16:25:50|1065.8|1064.8|1065.6|1064.6|1065.8|1064.8|1065.6|1064.6|1
1655223960000|2022-06-14 16:26:00|1065.4|1064.8|1065.7|1065.1|1065.8|1065.1|1065.3|1064.6|2
1655223970000|2022-06-14 16:26:10|1066.2|1065.2|1066.1|1065.1|1066.4|1065.8|1065.9|1065.1|3
1655223980000|2022-06-14 16:26:20|1066.2|1065.2|1066.3|1065.3|1066.3|1065.3|1066.2|1065.2|2
1655223990000|2022-06-14 16:26:30|1065.9|1065.4|1066.4|1065.4|1066.4|1065.4|1065.9|1065.4|2
1655224000000|2022-06-14 16:26:40|1066.1|1065.5|1065.6|1065|1066.1|1065.5|1065.6|1064.9|4
1655224010000|2022-06-14 16:26:50|1065.8|1064.8|1065.4|1064.8|1065.8|1064.8|1065.4|1064.8|0
1655224020000|2022-06-14 16:27:00|1065.5|1064.9|1066.1|1065.5|1066.1|1065.5|1065.5|1064.9|1
1655224030000|2022-06-14 16:27:10|1066.3|1065.7|1067.2|1066.6|1067.5|1066.9|1066.3|1065.7|15
1655224040000|2022-06-14 16:27:20|1067.1|1066.5|1066.7|1066.1|1067.4|1066.8|1066.7|1066.1|7
1655224050000|2022-06-14 16:27:30|1066.4|1065.7|1066.7|1065.7|1066.7|1066.1|1066.4|1065.5|9
1655224060000|2022-06-14 16:27:40|1066.5|1065.5|1066.3|1065.7|1066.5|1065.7|1066.3|1065.5|0
1655224070000|2022-06-14 16:27:50|1066.2|1065.6|1066.3|1065.7|1066.5|1065.7|1066.2|1065.5|0
1655224080000|2022-06-14 16:28:00|1066.5|1065.5|1066.7|1066.1|1066.8|1066.1|1066.1|1065.3|2
1655224090000|2022-06-14 16:28:10|1066.9|1065.9|1068.2|1067.6|1068.2|1067.6|1066.9|1065.9|7
1655224100000|2022-06-14 16:28:20|1068.4|1067.4|1068.9|1067.9|1068.9|1068.2|1068.4|1067.4|9
1655224110000|2022-06-14 16:28:30|1068.8|1068.2|1068.9|1068.3|1069.2|1068.3|1068.8|1067.9|13
1655224120000|2022-06-14 16:28:40|1069.2|1068.2|1068.4|1067.4|1069.2|1068.3|1068.4|1067.4|8
1655224130000|2022-06-14 16:28:50|1068.3|1067.3|1068.2|1067.6|1068.3|1067.7|1068|1067|36
1655224140000|2022-06-14 16:29:00|1068.3|1067.7|1069.4|1068.4|1069.4|1068.8|1068.3|1067.5|11
1655224150000|2022-06-14 16:29:10|1069.2|1068.6|1069|1068|1069.3|1068.6|1069|1068|3
1655224160000|2022-06-14 16:29:20|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1067.9|1
1655224170000|2022-06-14 16:29:30|1069.2|1068.2|1068.1|1067.5|1069.2|1068.2|1068.1|1067.5|4
1655224180000|2022-06-14 16:29:40|1068.3|1067.3|1068.3|1067.3|1068.7|1068|1067.9|1067.2|9
1655224190000|2022-06-14 16:29:50|1068.4|1067.4|1068.8|1068.2|1068.9|1068.2|1068.2|1067.4|9
1655224200000|2022-06-14 16:30:00|1068.2|1067.6|1067.7|1066.7|1068.5|1067.7|1067.6|1066.6|16
1655224210000|2022-06-14 16:30:10|1067.8|1066.8|1067.6|1066.6|1067.8|1067.1|1067.6|1066.6|4
1655224220000|2022-06-14 16:30:20|1067.4|1066.8|1067.5|1066.5|1067.6|1066.8|1067.3|1066.5|1
1655224230000|2022-06-14 16:30:30|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|3
1655224250000|2022-06-14 16:30:50|1067.1|1066.1|1067.1|1066.1|1067.1|1066.2|1066.8|1066.1|7
1655224260000|2022-06-14 16:31:00|1067|1066|1066.6|1065.6|1067|1066.1|1066.6|1065.6|4
1655224270000|2022-06-14 16:31:10|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|4
1655224280000|2022-06-14 16:31:20|||||||||1
1655224290000|2022-06-14 16:31:30|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|8
1655224300000|2022-06-14 16:31:40|1065.7|1065.1|1065.2|1064.6|1065.7|1065.1|1065.2|1064.6|55
1655224310000|2022-06-14 16:31:50|1065.3|1064.7|1065.2|1064.6|1065.5|1064.9|1065.1|1064.5|21
1655224320000|2022-06-14 16:32:00|1065.3|1064.3|1065.2|1064.6|1065.4|1064.7|1065.2|1064.2|19
1655224330000|2022-06-14 16:32:10|1065.1|1064.5|1064.7|1064.1|1065.1|1064.5|1064.7|1063.9|2
1655224340000|2022-06-14 16:32:20|1064.9|1063.9|1064.7|1064.1|1064.9|1064.2|1064.7|1063.8|3
1655224350000|2022-06-14 16:32:30|||||||||2
1655224360000|2022-06-14 16:32:40|||||||||2
1655224370000|2022-06-14 16:32:50|1064.9|1063.9|1065.1|1064.5|1065.4|1064.6|1064.8|1063.9|1
1655224380000|2022-06-14 16:33:00|||||||||2
1655224390000|2022-06-14 16:33:10|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|0
1655224400000|2022-06-14 16:33:20|||||||||1
1655224410000|2022-06-14 16:33:30|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|7
1655224420000|2022-06-14 16:33:40|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1655224430000|2022-06-14 16:33:50|1064.6|1064|1064.5|1063.5|1064.6|1064|1064.3|1063.5|4
1655224440000|2022-06-14 16:34:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|9
1655224460000|2022-06-14 16:34:20|1063.4|1062.8|1063.3|1062.7|1063.4|1062.8|1063.3|1062.7|6
1655224470000|2022-06-14 16:34:30|1063.2|1062.2|1062.4|1061.8|1063.3|1062.7|1062.4|1061.8|12
1655224480000|2022-06-14 16:34:40|1062.7|1061.7|1062.6|1062|1062.7|1062|1062.6|1061.7|6
1655224490000|2022-06-14 16:34:50|1062.8|1062.2|1062.9|1062.3|1063.2|1062.3|1062.8|1062.2|5
1655224500000|2022-06-14 16:35:00|1062.7|1061.9|1063.7|1062.7|1063.7|1062.7|1062.7|1061.9|11
1655224510000|2022-06-14 16:35:10|1063.3||1063.3||1063.3||1063.3||0
1655224520000|2022-06-14 16:35:20|1063.2|1062.6|1062.9|1061.9|1063.3|1062.6|1062.9|1061.9|14
1655224530000|2022-06-14 16:35:30|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|3
1655224540000|2022-06-14 16:35:40|1063.7|1062.7|1063.4|1062.4|1063.7|1062.7|1063.4|1062.4|15
1655224550000|2022-06-14 16:35:50|||||||||1
1655224560000|2022-06-14 16:36:00|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1062.7|1061.9|11
1655224570000|2022-06-14 16:36:10|||||||||3
1655224580000|2022-06-14 16:36:20|||||||||2
1655224590000|2022-06-14 16:36:30|1063.3|1062.7|1063.3|1062.7|1063.5|1062.7|1063.3|1062.4|3
1655224600000|2022-06-14 16:36:40|1063.4|1062.8|1063.8|1063.2|1063.9|1063.2|1063.4|1062.8|4
1655224610000|2022-06-14 16:36:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|15
1655224620000|2022-06-14 16:37:00|||||||||2
1655224630000|2022-06-14 16:37:10|1063.7|1062.7|1063.4|1062.8|1063.7|1062.8|1063.4|1062.7|2
1655224640000|2022-06-14 16:37:20|1063.6|1062.6|1063.8|1062.8|1063.8|1062.8|1063|1062.3|5
1655224650000|2022-06-14 16:37:30|1063.9|1062.4|1063.7|1063.1|1063.9|1063.1|1063.6|1062.4|3
1655224670000|2022-06-14 16:37:50|1063.9|1062.9|1063.8|1063.2|1064.1|1063.2|1063.7|1062.9|7
1655224680000|2022-06-14 16:38:00|1063.9|1063.3|1063.8|1063.2|1064.4|1063.4|1063.8|1063.2|5
1655224690000|2022-06-14 16:38:10|1063.7|1063.1|1064|1063|1064.1|1063.2|1063.6|1063|2
1655224700000|2022-06-14 16:38:20|1063.7|1063.1|1063.9|1062.9|1063.9|1063.1|1063.7|1062.9|0
1655224710000|2022-06-14 16:38:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1
1655224720000|2022-06-14 16:38:40|1063.9|1062.9|1063.7|1063.1|1063.9|1063.1|1063.7|1062.9|0
1655224730000|2022-06-14 16:38:50|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|2
1655224740000|2022-06-14 16:39:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|4
1655224760000|2022-06-14 16:39:20|||||||||1
1655224770000|2022-06-14 16:39:30|||||||||4
1655224780000|2022-06-14 16:39:40|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|9
1655224800000|2022-06-14 16:40:00|||||||||4
1655224810000|2022-06-14 16:40:10|||||||||4
1655224820000|2022-06-14 16:40:20|||||||||3
1655224830000|2022-06-14 16:40:30|||||||||2
1655224840000|2022-06-14 16:40:40|||||||||1
1655224850000|2022-06-14 16:40:50|||||||||1
1655224860000|2022-06-14 16:41:00|||||||||5
1655224870000|2022-06-14 16:41:10|1063.8|1063.2|1064.4|1063.4|1064.4|1063.7|1063.8|1063.2|10
1655224880000|2022-06-14 16:41:20|1064.1|1063.5|1063.9|1062.9|1064.1|1063.5|1063.8|1062.9|4
1655224890000|2022-06-14 16:41:30|1063.5||1063.5||1063.5||1063.5||2
1655224900000|2022-06-14 16:41:40|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1
1655224910000|2022-06-14 16:41:50|1063.7|1063.1|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|1
1655224920000|2022-06-14 16:42:00|1064.2|1063.6|1064.8|1064.2|1065.1|1064.5|1064.2|1063.6|9
1655224930000|2022-06-14 16:42:10|1064.5|1063.9|1064.7|1063.7|1064.7|1063.9|1064.4|1063.7|2
1655224940000|2022-06-14 16:42:20|1064.4|1063.8|1064.7|1063.7|1064.8|1063.8|1064.4|1063.7|0
1655224950000|2022-06-14 16:42:30|1064.4|1063.8|1064.7|1063.7|1064.7|1063.8|1064.4|1063.7|4
1655224970000|2022-06-14 16:42:50|1064.4|1063.8|1064.4|1063.8|1064.5|1063.9|1064.3|1063.7|1
1655224980000|2022-06-14 16:43:00|||||||||2
1655224990000|2022-06-14 16:43:10|||||||||1
1655225010000|2022-06-14 16:43:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|5
1655225020000|2022-06-14 16:43:40|||||||||2
1655225030000|2022-06-14 16:43:50|1064.9|1064.3|1064.6|1064|1064.9|1064.3|1064.6|1063.8|3
1655225040000|2022-06-14 16:44:00|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|4
1655225050000|2022-06-14 16:44:10|||||||||1
1655225060000|2022-06-14 16:44:20|||||||||2
1655225070000|2022-06-14 16:44:30|||||||||3
1655225080000|2022-06-14 16:44:40|1064.6|1064|1064.8|1063.8|1064.8|1064|1064.6|1063.8|1
1655225090000|2022-06-14 16:44:50|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.3|1063.7|3
1655225100000|2022-06-14 16:45:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|3
1655225110000|2022-06-14 16:45:10|1064.5|1063.5|1064.3|1063.3|1064.5|1063.7|1064|1063.3|3
1655225120000|2022-06-14 16:45:20|||||||||1
1655225130000|2022-06-14 16:45:30|1064|1063.4|1064.2|1063.2|1064.3|1063.4|1063.9|1063.2|7
1655225140000|2022-06-14 16:45:40|||||||||1
1655225150000|2022-06-14 16:45:50|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|4
1655225160000|2022-06-14 16:46:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1
1655225170000|2022-06-14 16:46:10|1064|1063.4|1064.1|1063.1|1064.1|1063.4|1063.9|1063.1|4
1655225180000|2022-06-14 16:46:20|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1
1655225190000|2022-06-14 16:46:30|1064.3|1063.7|1064.4|1063.8|1064.5|1063.9|1064.3|1063.7|9
1655225200000|2022-06-14 16:46:40|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|2
1655225210000|2022-06-14 16:46:50|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|3
1655225220000|2022-06-14 16:47:00|||||||||1
1655225230000|2022-06-14 16:47:10|||||||||1
1655225240000|2022-06-14 16:47:20|||||||||1
1655225250000|2022-06-14 16:47:30|||||||||3
1655225260000|2022-06-14 16:47:40|1065.1|1064.5|1065.2|1064.2|1065.2|1064.6|1065.1|1064.2|2
1655225270000|2022-06-14 16:47:50|1064.9|1064.3|1065.2|1064.2|1065.2|1064.3|1064.9|1064.2|0
1655225280000|2022-06-14 16:48:00|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|3
1655225290000|2022-06-14 16:48:10|||||||||1
1655225300000|2022-06-14 16:48:20|1065.2|1064.2|1064.8|1063.8|1065.2|1064.2|1064.7|1063.8|5
1655225310000|2022-06-14 16:48:30|1064.4||1064.4||1064.4||1064.4||3
1655225320000|2022-06-14 16:48:40|||||||||2
1655225330000|2022-06-14 16:48:50|1064.3|1063.7|1064.1|1063.5|1064.5|1063.7|1064.1|1063.5|3
1655225340000|2022-06-14 16:49:00|1064.4|1063.8|1064.6|1063.6|1064.6|1063.8|1064.4|1063.6|1
1655225350000|2022-06-14 16:49:10|1064.3|1063.7|1064.3|1063.7|1064.5|1063.7|1064.3|1063.5|0
1655225360000|2022-06-14 16:49:20|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1
1655225370000|2022-06-14 16:49:30|1064.4|1063.8|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|4
1655225380000|2022-06-14 16:49:40|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.5|1063.8|5
1655225390000|2022-06-14 16:49:50|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1
1655225400000|2022-06-14 16:50:00|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|2
1655225410000|2022-06-14 16:50:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1655225430000|2022-06-14 16:50:30|1064.8|1064.2|1065.2|1064.6|1065.3|1064.7|1064.8|1064.2|5
1655225440000|2022-06-14 16:50:40|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1
1655225460000|2022-06-14 16:51:00|1065.4|1064.8|1066.4|1065.4|1066.4|1065.4|1065.4|1064.8|41
1655225470000|2022-06-14 16:51:10|1066.1|1065.5|1065.8|1065.2|1066.1|1065.5|1065.8|1065.2|0
1655225480000|2022-06-14 16:51:20|||||||||1
1655225490000|2022-06-14 16:51:30|||||||||1
1655225500000|2022-06-14 16:51:40|||||||||1
1655225510000|2022-06-14 16:51:50|1065.7|1064.7|1065.4|1064.8|1065.7|1064.8|1065.4|1064.7|8
1655225520000|2022-06-14 16:52:00|1065.5|1064.9|1065.9|1065.3|1066|1065.4|1065.5|1064.9|9
1655225530000|2022-06-14 16:52:10|||||||||1
1655225540000|2022-06-14 16:52:20|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1655225550000|2022-06-14 16:52:30|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|2
1655225560000|2022-06-14 16:52:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|5
1655225570000|2022-06-14 16:52:50|1065.9|1065.3|1066|1065|1066|1065.3|1065.9|1065|38
1655225580000|2022-06-14 16:53:00|1065.9|1065.3|1066.3|1065.7|1066.3|1065.7|1065.9|1065.3|4
1655225590000|2022-06-14 16:53:10|1066.1|1065.5|1066.3|1065.7|1066.3|1065.7|1066.1|1065.5|1
1655225600000|2022-06-14 16:53:20|||||||||2
1655225610000|2022-06-14 16:53:30|||||||||2
1655225620000|2022-06-14 16:53:40|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1
1655225630000|2022-06-14 16:53:50|||||||||1
1655225640000|2022-06-14 16:54:00|||||||||2
1655225650000|2022-06-14 16:54:10|1066.6|1066|1066.8|1065.8|1066.8|1066|1066.6|1065.8|3
1655225660000|2022-06-14 16:54:20|||||||||3
1655225670000|2022-06-14 16:54:30|1066.5|1065.9|1066.1|1065.5|1066.5|1065.9|1066|1065.4|2
1655225680000|2022-06-14 16:54:40|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|1
1655225690000|2022-06-14 16:54:50|1066.3|1065.7|1066.5|1065.5|1066.5|1065.7|1066.3|1065.5|1
1655225700000|2022-06-14 16:55:00|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|4
1655225710000|2022-06-14 16:55:10|1066.3|1065.7|1065.8|1065.2|1066.5|1065.7|1065.8|1065.2|11
1655225720000|2022-06-14 16:55:20|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|4
1655225730000|2022-06-14 16:55:30|1065.5|1064.9|1065.7|1064.7|1065.7|1064.9|1065.4|1064.7|2
1655225740000|2022-06-14 16:55:40|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1655225750000|2022-06-14 16:55:50|1065.7|1064.7|1065.3|1064.7|1065.7|1064.7|1065.3|1064.7|1
1655225760000|2022-06-14 16:56:00|1065.7|1065.1|1065.9|1065.3|1065.9|1065.3|1065.7|1065.1|6
1655225770000|2022-06-14 16:56:10|1065.8|1065.2|1066|1065|1066|1065.2|1065.8|1065|2
1655225780000|2022-06-14 16:56:20|||||||||1
1655225790000|2022-06-14 16:56:30|||||||||3
1655225800000|2022-06-14 16:56:40|1065.8|1065.2|1066.2|1065.6|1066.2|1065.6|1065.8|1065|4
1655225810000|2022-06-14 16:56:50|1066.3|1065.7|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|5
1655225820000|2022-06-14 16:57:00|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|4
1655225830000|2022-06-14 16:57:10|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.5|1065.9|0
1655225840000|2022-06-14 16:57:20|||||||||2
1655225850000|2022-06-14 16:57:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|2
1655225860000|2022-06-14 16:57:40|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1067|1066.4|3
1655225880000|2022-06-14 16:58:00|1067.6|1066.6|1067.5|1066.9|1067.6|1066.9|1067.5|1066.6|5
1655225890000|2022-06-14 16:58:10|1067.8|1066.8|1067.5|1066.9|1067.8|1066.9|1067.5|1066.8|2
1655225900000|2022-06-14 16:58:20|1067.3|1066.7|1067.4|1066.8|1067.5|1066.8|1067.3|1066.5|0
1655225910000|2022-06-14 16:58:30|1067.8|1067.1|1067.8|1067.2|1067.9|1067.2|1067.4|1066.8|10
1655225920000|2022-06-14 16:58:40|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|2
1655225930000|2022-06-14 16:58:50|1067.8|1067.2|1067.5|1066.9|1067.8|1067.2|1067.5|1066.9|2
1655225940000|2022-06-14 16:59:00|1067.8|1066.8|1067.3|1066.7|1067.8|1067.2|1067.2|1066.6|57
1655225950000|2022-06-14 16:59:10|1067|1066.4|1066.9|1066.3|1067.3|1066.7|1066.9|1066.3|1
1655225960000|2022-06-14 16:59:20|||||||||1
1655225970000|2022-06-14 16:59:30|1067|1066.4|1066.9|1066.3|1067|1066.4|1066.8|1066.2|5
1655225980000|2022-06-14 16:59:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|2
1655225990000|2022-06-14 16:59:50|||||||||1
1655226000000|2022-06-14 17:00:00|||||||||1
1655226010000|2022-06-14 17:00:10|||||||||4
1655226020000|2022-06-14 17:00:20|1067.5|1066.9|1068.5|1067.9|1068.5|1067.9|1067.5|1066.9|20
1655226030000|2022-06-14 17:00:30|1068.7|1068.1|1068.3|1067.7|1068.7|1068.1|1068.3|1067.7|9
1655226040000|2022-06-14 17:00:40|||||||||1
1655226060000|2022-06-14 17:01:00|1068.4|1067.8|1069.1|1068.5|1069.1|1068.5|1068.4|1067.8|5
1655226070000|2022-06-14 17:01:10|1068.8|1068.2|1069|1068.4|1069.1|1068.5|1068.8|1068.2|5
1655226080000|2022-06-14 17:01:20|||||||||1
1655226090000|2022-06-14 17:01:30|1069.1|1068.5|1068.9|1067.9|1069.1|1068.5|1068.8|1067.9|6
1655226100000|2022-06-14 17:01:40|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.7|1068.1|4
1655226110000|2022-06-14 17:01:50|1068.7|1068.1|1069|1068.4|1069|1068.4|1068.7|1068.1|3
1655226120000|2022-06-14 17:02:00|1069.1|1068.1|1068.8|1068.2|1069.1|1068.3|1068.8|1068.1|2
1655226130000|2022-06-14 17:02:10|1068.9|1068.3|1069.1|1068.1|1069.1|1068.4|1068.9|1068.1|5
1655226140000|2022-06-14 17:02:20|1068.8|1068.2|1069.3|1068.3|1069.3|1068.3|1068.8|1068.1|7
1655226150000|2022-06-14 17:02:30|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|3
1655226160000|2022-06-14 17:02:40|||||||||5
1655226170000|2022-06-14 17:02:50|1069.1|1068.1|1069|1068|1069.1|1068.1|1069|1068|11
1655226180000|2022-06-14 17:03:00|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.6|1068|12
1655226190000|2022-06-14 17:03:10|1069|1068|1068.9|1068.3|1069.4|1068.6|1068.8|1068|4
1655226200000|2022-06-14 17:03:20|1069.2|1068.2|1069.1|1068.5|1069.3|1068.5|1069.1|1068.2|5
1655226210000|2022-06-14 17:03:30|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|11
1655226220000|2022-06-14 17:03:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655226240000|2022-06-14 17:04:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|6
1655226260000|2022-06-14 17:04:20|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|0
1655226270000|2022-06-14 17:04:30|1068.4|1067.8|1068.4|1067.4|1068.4|1067.8|1068.3|1067.4|7
1655226280000|2022-06-14 17:04:40|1068.1|1067.5|1068.3|1067.7|1068.3|1067.7|1068|1067.3|30
1655226290000|2022-06-14 17:04:50|1068.4|1067.8|1068.5|1067.9|1068.8|1068.2|1068.4|1067.8|10
1655226300000|2022-06-14 17:05:00|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|5
1655226310000|2022-06-14 17:05:10|1068.1|1067.1|1068.1|1067.1|1068.1|1067.3|1067.9|1067.1|1
1655226320000|2022-06-14 17:05:20|1067.9|1067.3|1067.9|1067.3|1068.1|1067.3|1067.9|1067.1|0
1655226330000|2022-06-14 17:05:30|1068.2|1067.2|1068.3|1067.3|1068.3|1067.3|1068.2|1067.2|2
1655226340000|2022-06-14 17:05:40|1068.2|1067.6|1068.3|1067.7|1068.3|1067.7|1068.2|1067.6|7
1655226350000|2022-06-14 17:05:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|2
1655226360000|2022-06-14 17:06:00|1068.6|1068|1068.6|1068|1069|1068.4|1068.6|1068|10
1655226370000|2022-06-14 17:06:10|||||||||1
1655226380000|2022-06-14 17:06:20|||||||||20
1655226390000|2022-06-14 17:06:30|1068.7|1068.1|1068.9|1068.3|1069|1068.4|1068.7|1067.9|5
1655226400000|2022-06-14 17:06:40|1068.7|1068.1|1068.3|1067.7|1068.7|1068.1|1068.3|1067.7|5
1655226420000|2022-06-14 17:07:00|1068.4|1067.8|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|4
1655226430000|2022-06-14 17:07:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1
1655226440000|2022-06-14 17:07:20|1068.2|1067.6|1067.9|1067.3|1068.2|1067.6|1067.8|1067.2|4
1655226450000|2022-06-14 17:07:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|2
1655226460000|2022-06-14 17:07:40|||||||||1
1655226470000|2022-06-14 17:07:50|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.6|1067|3
1655226480000|2022-06-14 17:08:00|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.5|1066.9|5
1655226490000|2022-06-14 17:08:10|1067.6|1067|1067.8|1066.8|1067.8|1067|1067.5|1066.8|2
1655226500000|2022-06-14 17:08:20|1067.5|1066.9|1067.8|1067.2|1067.8|1067.2|1067.5|1066.8|4
1655226510000|2022-06-14 17:08:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|6
1655226520000|2022-06-14 17:08:40|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.3|1066.7|7
1655226530000|2022-06-14 17:08:50|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|1
1655226540000|2022-06-14 17:09:00|||||||||1
1655226550000|2022-06-14 17:09:10|1067.7|1067.1|1067.7|1067.1|1067.8|1067.2|1067.7|1067.1|2
1655226560000|2022-06-14 17:09:20|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.6|1067|1
1655226570000|2022-06-14 17:09:30|||||||||3
1655226580000|2022-06-14 17:09:40|1067.8|1067.2|1067.7|1067.1|1068|1067.2|1067.7|1067|3
1655226590000|2022-06-14 17:09:50|1067.8|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067|1
1655226600000|2022-06-14 17:10:00|1067.6|1067|1067|1066.4|1067.6|1067|1067|1066.4|5
1655226610000|2022-06-14 17:10:10|1066.8|1066.2|1066.7|1066.1|1066.8|1066.2|1066.7|1066.1|2
1655226620000|2022-06-14 17:10:20|1066.8|1066.2|1067.3|1066.3|1067.3|1066.3|1066.8|1066.2|6
1655226630000|2022-06-14 17:10:30|1067.1|1066.5|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|1
1655226640000|2022-06-14 17:10:40|||||||||1
1655226650000|2022-06-14 17:10:50|1067.6|1067|1067.5|1066.9|1067.8|1067|1067.5|1066.7|1
1655226660000|2022-06-14 17:11:00|||||||||2
1655226670000|2022-06-14 17:11:10|||||||||1
1655226680000|2022-06-14 17:11:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655226690000|2022-06-14 17:11:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1
1655226700000|2022-06-14 17:11:40|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1
1655226710000|2022-06-14 17:11:50|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655226720000|2022-06-14 17:12:00|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1066.8|1066.2|6
1655226730000|2022-06-14 17:12:10|1067.1|1066.5|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|3
1655226740000|2022-06-14 17:12:20|1066.9|1066.3|1066.7|1066.1|1066.9|1066.3|1066.7|1066.1|27
1655226750000|2022-06-14 17:12:30|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|4
1655226760000|2022-06-14 17:12:40|||||||||2
1655226770000|2022-06-14 17:12:50|1067.1|1066.1|1066.9|1066.3|1067.1|1066.3|1066.9|1066.1|2
1655226780000|2022-06-14 17:13:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|2
1655226790000|2022-06-14 17:13:10|1066.9|1066.3|1067.2|1066.6|1067.2|1066.6|1066.9|1066.3|7
1655226810000|2022-06-14 17:13:30|||||||||1
1655226830000|2022-06-14 17:13:50|||||||||4
1655226840000|2022-06-14 17:14:00|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|5
1655226850000|2022-06-14 17:14:10|1067.5|1066.9|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|3
1655226860000|2022-06-14 17:14:20|||||||||2
1655226870000|2022-06-14 17:14:30|||||||||3
1655226880000|2022-06-14 17:14:40|||||||||1
1655226890000|2022-06-14 17:14:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|6
1655226900000|2022-06-14 17:15:00|1067.4|1066.8|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|2
1655226910000|2022-06-14 17:15:10|||||||||1
1655226930000|2022-06-14 17:15:30|||||||||1
1655226940000|2022-06-14 17:15:40|1067.4|1066.8|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|9
1655226960000|2022-06-14 17:16:00|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|8
1655226970000|2022-06-14 17:16:10|||||||||1
1655226980000|2022-06-14 17:16:20|||||||||5
1655226990000|2022-06-14 17:16:30|||||||||10
1655227000000|2022-06-14 17:16:40|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|2
1655227010000|2022-06-14 17:16:50|||||||||1
1655227020000|2022-06-14 17:17:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|3
1655227040000|2022-06-14 17:17:20|||||||||1
1655227050000|2022-06-14 17:17:30|||||||||1
1655227060000|2022-06-14 17:17:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655227080000|2022-06-14 17:18:00|||||||||5
1655227110000|2022-06-14 17:18:30|||||||||2
1655227120000|2022-06-14 17:18:40|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1066.8|1066.2|2
1655227130000|2022-06-14 17:18:50|1067|1066.4|1066.6|1066|1067|1066.4|1066.6|1066|7
1655227140000|2022-06-14 17:19:00|1066.5|1065.9|1066.8|1066.2|1066.8|1066.2|1066.5|1065.9|10
1655227160000|2022-06-14 17:19:20|||||||||1
1655227170000|2022-06-14 17:19:30|||||||||1
1655227200000|2022-06-14 17:20:00|1066.6|1066|1066.3|1065.7|1066.6|1066|1066.3|1065.7|6
1655227210000|2022-06-14 17:20:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|4
1655227220000|2022-06-14 17:20:20|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|0
1655227230000|2022-06-14 17:20:30|||||||||3
1655227240000|2022-06-14 17:20:40|1066.2|1065.6|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|4
1655227250000|2022-06-14 17:20:50|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1
1655227260000|2022-06-14 17:21:00|1066.5|1065.9|1066.5|1065.9|1066.6|1066|1066.5|1065.9|7
1655227280000|2022-06-14 17:21:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1655227290000|2022-06-14 17:21:30|||||||||2
1655227300000|2022-06-14 17:21:40|1066.8|1066.2|1067.1|1066.5|1067.1|1066.5|1066.8|1066.2|6
1655227320000|2022-06-14 17:22:00|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1
1655227340000|2022-06-14 17:22:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|3
1655227350000|2022-06-14 17:22:30|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|2
1655227360000|2022-06-14 17:22:40|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.4|1066.8|0
1655227370000|2022-06-14 17:22:50|1067.5|1066.9|1067.7|1067.1|1068.1|1067.5|1067.5|1066.9|8
1655227380000|2022-06-14 17:23:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|2
1655227390000|2022-06-14 17:23:10|||||||||1
1655227400000|2022-06-14 17:23:20|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.4|1066.7|8
1655227410000|2022-06-14 17:23:30|||||||||2
1655227430000|2022-06-14 17:23:50|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1
1655227440000|2022-06-14 17:24:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|1
1655227460000|2022-06-14 17:24:20|1067.3|1066.7|1067.3|1066.7|1067.4|1066.8|1067.2|1066.6|11
1655227470000|2022-06-14 17:24:30|||||||||3
1655227480000|2022-06-14 17:24:40|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.8|1066.2|14
1655227490000|2022-06-14 17:24:50|1067.2|1066.6|1066.6|1066|1067.2|1066.6|1066.6|1066|6
1655227500000|2022-06-14 17:25:00|||||||||5
1655227510000|2022-06-14 17:25:10|||||||||2
1655227520000|2022-06-14 17:25:20|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|8
1655227530000|2022-06-14 17:25:30|||||||||3
1655227540000|2022-06-14 17:25:40|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|4
1655227550000|2022-06-14 17:25:50|1066.7|1066.1|1066.6|1066|1066.8|1066.2|1066.6|1066|7
1655227560000|2022-06-14 17:26:00|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|1
1655227590000|2022-06-14 17:26:30|||||||||2
1655227620000|2022-06-14 17:27:00|||||||||1
1655227630000|2022-06-14 17:27:10|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|15
1655227650000|2022-06-14 17:27:30|1066.4|1065.8|1066.6|1066|1066.6|1066|1066.4|1065.4|14
1655227660000|2022-06-14 17:27:40|||||||||1
1655227670000|2022-06-14 17:27:50|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|28
1655227680000|2022-06-14 17:28:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1
1655227690000|2022-06-14 17:28:10|||||||||2
1655227700000|2022-06-14 17:28:20|||||||||2
1655227710000|2022-06-14 17:28:30|1067|1066|1066.7|1066.1|1067|1066.1|1066.7|1065.9|2
1655227720000|2022-06-14 17:28:40|1066.2|1065.6|1065.9|1065.3|1066.5|1065.7|1065.8|1065|7
1655227730000|2022-06-14 17:28:50|1065.8|1065.2|1066|1065|1066|1065.2|1065.8|1065|0
1655227740000|2022-06-14 17:29:00|1065.8|1065.2|1065.6|1065|1065.8|1065.2|1065.6|1065|3
1655227750000|2022-06-14 17:29:10|1065.3|1064.7|1064.7|1064.1|1065.4|1064.7|1064.7|1064.1|14
1655227760000|2022-06-14 17:29:20|1064.6|1064|1065.1|1064.5|1065.1|1064.5|1064.6|1064|16
1655227770000|2022-06-14 17:29:30|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|2
1655227800000|2022-06-14 17:30:00|1065.2|1064.6|1065.4|1064.4|1065.5|1064.7|1065.2|1064.4|18
1655227810000|2022-06-14 17:30:10|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|0
1655227820000|2022-06-14 17:30:20|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.3|1064.7|9
1655227840000|2022-06-14 17:30:40|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|2
1655227850000|2022-06-14 17:30:50|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|7
1655227860000|2022-06-14 17:31:00|1066.1|1065.5|1065.6|1065|1066.1|1065.5|1065.5|1064.9|23
1655227870000|2022-06-14 17:31:10|||||||||7
1655227880000|2022-06-14 17:31:20|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|12
1655227890000|2022-06-14 17:31:30|1065.4|1064.8|1065.7|1065.1|1065.7|1065.1|1065.3|1064.7|5
1655227900000|2022-06-14 17:31:40|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|2
1655227920000|2022-06-14 17:32:00|||||||||1
1655227930000|2022-06-14 17:32:10|||||||||2
1655227940000|2022-06-14 17:32:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1655227950000|2022-06-14 17:32:30|1065.7|1065.1|1065.6|1065|1065.7|1065.1|1065.6|1065|4
1655227960000|2022-06-14 17:32:40|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|9
1655227980000|2022-06-14 17:33:00|1065.2|1064.2|1064.9|1064.3|1065.2|1064.3|1064.9|1064.2|4
1655227990000|2022-06-14 17:33:10|||||||||2
1655228010000|2022-06-14 17:33:30|1065.3|1064.5|1065.1|1064.5|1065.3|1064.5|1065.1|1064.5|1
1655228020000|2022-06-14 17:33:40|1065.2|1064.2|1065.1|1064.5|1065.3|1064.5|1065.1|1064.2|11
1655228030000|2022-06-14 17:33:50|1065.3|1064.3|1065|1064.4|1065.3|1064.4|1065|1064.3|0
1655228040000|2022-06-14 17:34:00|1064.9|1064.3|1064.5|1063.9|1064.9|1064.3|1064.5|1063.9|7
1655228050000|2022-06-14 17:34:10|||||||||5
1655228060000|2022-06-14 17:34:20|1064.4|1063.8|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|3
1655228070000|2022-06-14 17:34:30|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|0
1655228080000|2022-06-14 17:34:40|1063.7|1063.1|1063.7|1063.1|1064|1063.4|1063.6|1063|19
1655228090000|2022-06-14 17:34:50|1063.6|1063|1064|1063|1064|1063.3|1063.6|1063|6
1655228100000|2022-06-14 17:35:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|4
1655228110000|2022-06-14 17:35:10|1064|1063.4|1064.3|1063.7|1064.3|1063.7|1064|1063.3|9
1655228120000|2022-06-14 17:35:20|||||||||1
1655228130000|2022-06-14 17:35:30|1064.2|1063.6|1064.1|1063.5|1064.3|1063.6|1064.1|1063.3|0
1655228140000|2022-06-14 17:35:40|1064.3|1063.3|1064.1|1063.5|1064.3|1063.5|1064.1|1063.3|12
1655228150000|2022-06-14 17:35:50|1064.4|1063.8|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|3
1655228160000|2022-06-14 17:36:00|1064.3|1063.7|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|3
1655228170000|2022-06-14 17:36:10|||||||||2
1655228180000|2022-06-14 17:36:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|3
1655228190000|2022-06-14 17:36:30|1064.3|1063.3|1064.1|1063.5|1064.3|1063.5|1064.1|1063.3|0
1655228200000|2022-06-14 17:36:40|1064.3|1063.3|1064.3|1063.7|1064.5|1063.8|1064.3|1063.3|11
1655228210000|2022-06-14 17:36:50|||||||||27
1655228220000|2022-06-14 17:37:00|1064.4|1063.4|1064.2|1063.6|1064.4|1063.6|1064.2|1063.4|2
1655228230000|2022-06-14 17:37:10|||||||||2
1655228240000|2022-06-14 17:37:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|2
1655228250000|2022-06-14 17:37:30|||||||||70
1655228260000|2022-06-14 17:37:40|||||||||47
1655228270000|2022-06-14 17:37:50|1063.8|1063.2|1063.8|1063.2|1064|1063.4|1063.8|1063.2|3
1655228280000|2022-06-14 17:38:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|32
1655228290000|2022-06-14 17:38:10|||||||||24
1655228310000|2022-06-14 17:38:30|||||||||7
1655228320000|2022-06-14 17:38:40|||||||||1
1655228330000|2022-06-14 17:38:50|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|7
1655228350000|2022-06-14 17:39:10|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|4
1655228380000|2022-06-14 17:39:40|||||||||8
1655228390000|2022-06-14 17:39:50|||||||||6
1655228400000|2022-06-14 17:40:00|1063.7|1063.1|1063.4|1062.8|1063.7|1063.1|1063.3|1062.7|11
1655228410000|2022-06-14 17:40:10|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|5
1655228430000|2022-06-14 17:40:30|1063.3|1062.7|1063.3|1062.7|1063.4|1062.7|1063.2|1062.4|2
1655228440000|2022-06-14 17:40:40|||||||||7
1655228450000|2022-06-14 17:40:50|1063.4|1062.8|1063.3|1062.7|1063.4|1062.8|1063.3|1062.7|7
1655228460000|2022-06-14 17:41:00|||||||||1
1655228470000|2022-06-14 17:41:10|1063.4|1062.8|1063.5|1062.9|1063.5|1062.9|1063.4|1062.8|1
1655228480000|2022-06-14 17:41:20|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|4
1655228490000|2022-06-14 17:41:30|1063.5|1062.9|1063.6|1063|1063.7|1063|1063.5|1062.7|15
1655228500000|2022-06-14 17:41:40|||||||||9
1655228520000|2022-06-14 17:42:00|||||||||5
1655228530000|2022-06-14 17:42:10|||||||||1
1655228540000|2022-06-14 17:42:20|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|14
1655228550000|2022-06-14 17:42:30|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.9|1063.3|7
1655228560000|2022-06-14 17:42:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|6
1655228570000|2022-06-14 17:42:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1655228580000|2022-06-14 17:43:00|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.3|1063.7|14
1655228590000|2022-06-14 17:43:10|||||||||1
1655228600000|2022-06-14 17:43:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|8
1655228620000|2022-06-14 17:43:40|||||||||2
1655228630000|2022-06-14 17:43:50|1064.2|1063.6|1064.8|1064.2|1064.8|1064.2|1064.2|1063.6|10
1655228640000|2022-06-14 17:44:00|||||||||6
1655228650000|2022-06-14 17:44:10|||||||||25
1655228660000|2022-06-14 17:44:20|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|5
1655228670000|2022-06-14 17:44:30|||||||||5
1655228680000|2022-06-14 17:44:40|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|3
1655228690000|2022-06-14 17:44:50|1064.9|1064.3|1065.1|1064.5|1065.2|1064.6|1064.9|1064.3|260
1655228700000|2022-06-14 17:45:00|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|9
1655228710000|2022-06-14 17:45:10|||||||||7
1655228730000|2022-06-14 17:45:30|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|4
1655228740000|2022-06-14 17:45:40|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|7
1655228750000|2022-06-14 17:45:50|||||||||2
1655228760000|2022-06-14 17:46:00|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|11
1655228770000|2022-06-14 17:46:10|||||||||6
1655228800000|2022-06-14 17:46:40|||||||||3
1655228810000|2022-06-14 17:46:50|1064.9|1064.3|1064.9|1064.3|1065.1|1064.3|1064.9|1064.1|3
1655228820000|2022-06-14 17:47:00|1065|1064.4|1064.9|1064.3|1065|1064.4|1064.9|1064.3|1
1655228830000|2022-06-14 17:47:10|||||||||14
1655228840000|2022-06-14 17:47:20|1065|1064.4|1064.8|1064.2|1065.1|1064.4|1064.8|1064.1|0
1655228850000|2022-06-14 17:47:30|1064.9|1064.3|1064.6|1064|1065.1|1064.3|1064.6|1064|2
1655228860000|2022-06-14 17:47:40|||||||||2
1655228870000|2022-06-14 17:47:50|||||||||1
1655228880000|2022-06-14 17:48:00|||||||||3
1655228890000|2022-06-14 17:48:10|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|15
1655228900000|2022-06-14 17:48:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1063.9|1063.3|20
1655228910000|2022-06-14 17:48:30|1064.3|1063.3|1064|1063.4|1064.3|1063.5|1064|1063.3|0
1655228920000|2022-06-14 17:48:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|8
1655228930000|2022-06-14 17:48:50|1064|1063.4|1064.1|1063.5|1064.1|1063.5|1064|1063.4|3
1655228940000|2022-06-14 17:49:00|||||||||8
1655228950000|2022-06-14 17:49:10|1064.3|1063.3|1064.3|1063.3|1064.3|1063.5|1064.1|1063.3|2
1655228960000|2022-06-14 17:49:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1
1655228970000|2022-06-14 17:49:30|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|10
1655228980000|2022-06-14 17:49:40|||||||||2
1655229000000|2022-06-14 17:50:00|1064.5|1063.9|1064.2|1063.6|1064.5|1063.9|1064.2|1063.6|10
1655229010000|2022-06-14 17:50:10|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|6
1655229020000|2022-06-14 17:50:20|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|2
1655229030000|2022-06-14 17:50:30|1064.1|1063.5|1064.1|1063.5|1064.3|1063.5|1064.1|1063.3|5
1655229040000|2022-06-14 17:50:40|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|3
1655229050000|2022-06-14 17:50:50|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1655229060000|2022-06-14 17:51:00|1064.2|1063.5|1064.5|1063.9|1064.5|1063.9|1064.2|1063.5|12
1655229070000|2022-06-14 17:51:10|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|4
1655229090000|2022-06-14 17:51:30|1064.5|1063.9|1064.6|1064|1064.6|1064|1064.5|1063.9|9
1655229100000|2022-06-14 17:51:40|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|2
1655229120000|2022-06-14 17:52:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|51
1655229130000|2022-06-14 17:52:10|1064.9|1064.3|1064.9|1064.3|1065.1|1064.3|1064.9|1064.1|8
1655229140000|2022-06-14 17:52:20|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|1
1655229150000|2022-06-14 17:52:30|1065.2|1064.6|1065.2|1064.2|1065.2|1064.6|1065.1|1064.2|30
1655229160000|2022-06-14 17:52:40|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|8
1655229170000|2022-06-14 17:52:50|||||||||1
1655229180000|2022-06-14 17:53:00|||||||||5
1655229190000|2022-06-14 17:53:10|||||||||2
1655229200000|2022-06-14 17:53:20|||||||||1
1655229210000|2022-06-14 17:53:30|||||||||1
1655229220000|2022-06-14 17:53:40|||||||||2
1655229230000|2022-06-14 17:53:50|||||||||13
1655229240000|2022-06-14 17:54:00|||||||||1
1655229250000|2022-06-14 17:54:10|||||||||4
1655229260000|2022-06-14 17:54:20|||||||||1
1655229280000|2022-06-14 17:54:40|||||||||8
1655229290000|2022-06-14 17:54:50|1065.6|1065|1065.1|1064.5|1065.6|1065|1065.1|1064.5|4
1655229300000|2022-06-14 17:55:00|1064.6|1064|1064.3|1063.7|1064.6|1064|1064.1|1063.5|12
1655229310000|2022-06-14 17:55:10|||||||||2
1655229320000|2022-06-14 17:55:20|1064.1|1063.1|1064.1|1063.1|1064.1|1063.3|1063.9|1063.1|1
1655229330000|2022-06-14 17:55:30|1063.9|1063.3|1063.8|1062.8|1063.9|1063.3|1063.6|1062.8|1
1655229340000|2022-06-14 17:55:40|1063.6|1063|1063.6|1063|1063.8|1063|1063.6|1062.8|8
1655229350000|2022-06-14 17:55:50|||||||||7
1655229360000|2022-06-14 17:56:00|1063.4|1062.8|1063.6|1063|1063.8|1063.2|1063.4|1062.8|3
1655229370000|2022-06-14 17:56:10|1063.8|1063.2|1063.9|1063.3|1063.9|1063.3|1063.8|1063.2|5
1655229390000|2022-06-14 17:56:30|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|2
1655229400000|2022-06-14 17:56:40|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|2
1655229410000|2022-06-14 17:56:50|1063.6|1062.6|1063.3|1062.7|1063.6|1062.8|1063.3|1062.6|0
1655229420000|2022-06-14 17:57:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|12
1655229430000|2022-06-14 17:57:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|3
1655229440000|2022-06-14 17:57:20|1063.4|1062.8|1063.3|1062.7|1063.6|1062.8|1063.3|1062.5|0
1655229460000|2022-06-14 17:57:40|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1
1655229470000|2022-06-14 17:57:50|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|21
1655229480000|2022-06-14 17:58:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|7
1655229490000|2022-06-14 17:58:10|||||||||2
1655229500000|2022-06-14 17:58:20|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|3
1655229520000|2022-06-14 17:58:40|||||||||2
1655229530000|2022-06-14 17:58:50|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|13
1655229540000|2022-06-14 17:59:00|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|3
1655229550000|2022-06-14 17:59:10|1064.5|1063.9|1064.7|1064.1|1064.7|1064.1|1064.5|1063.9|3
1655229560000|2022-06-14 17:59:20|1064.9|1064.3|1064.7|1064.1|1064.9|1064.3|1064.7|1064.1|4
1655229570000|2022-06-14 17:59:30|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|2
1655229580000|2022-06-14 17:59:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|10
1655229590000|2022-06-14 17:59:50|||||||||3
1655229600000|2022-06-14 18:00:00|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|7
1655229620000|2022-06-14 18:00:20|1064.3|1063.7|1064.5|1063.5|1064.5|1063.7|1064.2|1063.2|1
1655229630000|2022-06-14 18:00:30|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1655229640000|2022-06-14 18:00:40|1064.2|1063.6|1063.8|1063.2|1064.2|1063.6|1063.4|1062.7|16
1655229650000|2022-06-14 18:00:50|1063.9|1063.3|1064.2|1063.6|1064.2|1063.6|1063.9|1063.3|8
1655229660000|2022-06-14 18:01:00|1064.1|1063.5|1064.4|1063.8|1064.4|1063.8|1064.1|1063.5|10
1655229670000|2022-06-14 18:01:10|1064.2|1063.6|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|11
1655229680000|2022-06-14 18:01:20|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|3
1655229700000|2022-06-14 18:01:40|1064.3|1063.7|1064|1063.4|1064.4|1063.8|1064|1063.4|7
1655229710000|2022-06-14 18:01:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|250
1655229720000|2022-06-14 18:02:00|1064.3|1063.7|1064.5|1063.5|1064.5|1063.8|1064.2|1063.3|5
1655229730000|2022-06-14 18:02:10|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|6
1655229740000|2022-06-14 18:02:20|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.1|1063.5|23
1655229750000|2022-06-14 18:02:30|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|17
1655229760000|2022-06-14 18:02:40|1064.6|1063.6|1064.9|1064.3|1065.1|1064.3|1064.4|1063.6|9
1655229780000|2022-06-14 18:03:00|||||||||1
1655229790000|2022-06-14 18:03:10|1065.2|1064.2|1065.4|1064.8|1065.4|1064.8|1065.2|1064.2|8
1655229800000|2022-06-14 18:03:20|1065.6|1065|1066.2|1065.6|1066.3|1065.6|1065.6|1065|11
1655229810000|2022-06-14 18:03:30|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|3
1655229820000|2022-06-14 18:03:40|1065.8|1065.2|1064.8|1064.2|1065.8|1065.2|1064.8|1063.9|37
1655229830000|2022-06-14 18:03:50|1064.9|1064.3|1064.9|1064.3|1065.1|1064.3|1064.9|1064.1|4
1655229840000|2022-06-14 18:04:00|1064.8|1064.2|1063.8|1063.2|1064.8|1064.2|1063.5|1062.7|15
1655229850000|2022-06-14 18:04:10|||||||||7
1655229860000|2022-06-14 18:04:20|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|1
1655229870000|2022-06-14 18:04:30|1064.2|1063.2|1064.1|1063.5|1064.2|1063.5|1064|1063.2|8
1655229880000|2022-06-14 18:04:40|||||||||39
1655229890000|2022-06-14 18:04:50|1064|1063.4|1064|1063.4|1064.1|1063.5|1064|1063.4|6
1655229900000|2022-06-14 18:05:00|1064.1|1063.5|1064|1063.4|1064.2|1063.6|1064|1063.4|20
1655229910000|2022-06-14 18:05:10|||||||||10
1655229930000|2022-06-14 18:05:30|1064.1|1063.5|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|101
1655229940000|2022-06-14 18:05:40|1064|1063.4|1065.2|1064.6|1065.2|1064.6|1064|1063.4|32
1655229950000|2022-06-14 18:05:50|1065.3|1064.3|1065.5|1064.5|1065.5|1064.5|1065|1064.3|2
1655229960000|2022-06-14 18:06:00|1065.3|1064.7|1064.9|1064.3|1065.3|1064.7|1064.8|1064.2|3
1655229970000|2022-06-14 18:06:10|1064.5|1063.9|1064.2|1063.6|1064.6|1064|1064.1|1063.5|11
1655229980000|2022-06-14 18:06:20|1064.3|1063.7|1064.5|1063.5|1064.5|1063.7|1064.3|1063.5|6
1655229990000|2022-06-14 18:06:30|1064.3|1063.7|1064.3|1063.7|1064.5|1063.7|1064.3|1063.4|3
1655230000000|2022-06-14 18:06:40|1064.4|1063.8|1064.3|1063.7|1064.5|1063.8|1064.3|1063.5|8
1655230010000|2022-06-14 18:06:50|1064.4|1063.8|1064.4|1063.8|1064.5|1063.9|1064.3|1063.7|8
1655230020000|2022-06-14 18:07:00|1064.5|1063.9|1064.7|1064.1|1064.8|1064.2|1064.5|1063.8|3
1655230030000|2022-06-14 18:07:10|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.2|1063.3|9
1655230040000|2022-06-14 18:07:20|1064.4|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.6|2
1655230050000|2022-06-14 18:07:30|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1655230060000|2022-06-14 18:07:40|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|6
1655230070000|2022-06-14 18:07:50|1064.3|1063.7|1063.9|1063.3|1064.3|1063.7|1063.9|1063.3|8
1655230080000|2022-06-14 18:08:00|1064|1063.4|1064.3|1063.7|1064.3|1063.7|1063.9|1063.3|36
1655230090000|2022-06-14 18:08:10|1064|1063.4|1063.9|1063.3|1064.1|1063.4|1063.9|1063.1|11
1655230100000|2022-06-14 18:08:20|||||||||3
1655230110000|2022-06-14 18:08:30|1063.8|1063.2|1063.9|1063.3|1063.9|1063.3|1063.8|1063.2|1
1655230120000|2022-06-14 18:08:40|||||||||1
1655230130000|2022-06-14 18:08:50|1064|1063.4|1064.3|1063.7|1064.3|1063.7|1064|1063.4|14
1655230140000|2022-06-14 18:09:00|1064.2|1063.6|1064.2|1063.6|1064.3|1063.6|1064.2|1063.3|2
1655230150000|2022-06-14 18:09:10|1064.5|1063.9|1064|1063.4|1064.5|1063.9|1064|1063.4|5
1655230160000|2022-06-14 18:09:20|1064.3|1063.3|1064.4|1063.8|1064.4|1063.8|1064.3|1063.3|5
1655230170000|2022-06-14 18:09:30|||||||||3
1655230180000|2022-06-14 18:09:40|1064.3|1063.7|1064.3|1063.7|1064.4|1063.8|1064.2|1063.6|4
1655230190000|2022-06-14 18:09:50|1064.2|1063.6|1063.9|1063.3|1064.2|1063.6|1063.9|1063.3|10
1655230200000|2022-06-14 18:10:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|2
1655230210000|2022-06-14 18:10:10|1064.1|1063.5|1064.5|1063.9|1064.5|1063.9|1064.1|1063.5|8
1655230220000|2022-06-14 18:10:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1
1655230230000|2022-06-14 18:10:30|1065|1064.4|1065.4|1064.8|1065.5|1064.9|1065|1064.4|10
1655230240000|2022-06-14 18:10:40|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|14
1655230250000|2022-06-14 18:10:50|||||||||1
1655230260000|2022-06-14 18:11:00|1065.8|1064.8|1065.1|1064.5|1065.8|1064.8|1065.1|1064.5|9
1655230270000|2022-06-14 18:11:10|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|3
1655230280000|2022-06-14 18:11:20|||||||||9
1655230290000|2022-06-14 18:11:30|1065.2|1064.6|1065.4|1064.8|1065.6|1065|1065.2|1064.6|6
1655230300000|2022-06-14 18:11:40|1065.5|1064.9|1065.6|1065|1065.6|1065|1065.5|1064.9|3
1655230310000|2022-06-14 18:11:50|1065.5|1064.9|1066|1065.4|1066.2|1065.4|1065.5|1064.9|8
1655230320000|2022-06-14 18:12:00|1066.1|1065.5|1065.7|1065.1|1066.1|1065.5|1065.7|1065.1|4
1655230330000|2022-06-14 18:12:10|1065.6|1065|1064.9|1063.9|1065.6|1065|1064.8|1063.9|6
1655230340000|2022-06-14 18:12:20|1064.8|1064.2|1064.3|1063.3|1064.9|1064.2|1064.3|1063.3|7
1655230350000|2022-06-14 18:12:30|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1064.2|1063.3|0
1655230360000|2022-06-14 18:12:40|1064.4|1063.8|1064.3|1063.3|1064.4|1063.8|1064.1|1063.3|14
1655230370000|2022-06-14 18:12:50|1064.1|1063.5|1064.6|1063.6|1064.6|1063.8|1064.1|1063.3|8
1655230380000|2022-06-14 18:13:00|1064.4|1063.8|1064.4|1063.8|1064.6|1063.9|1064.4|1063.5|23
1655230390000|2022-06-14 18:13:10|||||||||16
1655230400000|2022-06-14 18:13:20|1064.3|1063.7|1064.3|1063.3|1064.6|1063.8|1064|1063.3|21
1655230410000|2022-06-14 18:13:30|1064.1|1063.5|1064.4|1063.8|1064.4|1063.8|1064|1063.3|41
1655230420000|2022-06-14 18:13:40|1064.5|1063.9|1064.1|1063.5|1064.5|1063.9|1064|1063.3|47
1655230430000|2022-06-14 18:13:50|1064|1063.4|1065.1|1064.5|1065.1|1064.5|1064|1063.3|67
1655230440000|2022-06-14 18:14:00|1064.9|1064.3|1062.1|1061.5|1064.9|1064.3|1062.1|1061.5|105
1655230450000|2022-06-14 18:14:10|1062.2|1061.6|1062.8|1062.2|1062.9|1062.3|1061.6|1061|114
1655230460000|2022-06-14 18:14:20|1063|1062.4|1062.2|1061.6|1063.1|1062.4|1062.1|1061.5|133
1655230470000|2022-06-14 18:14:30|1061.9|1061.3|1062.2|1061.6|1062.3|1061.7|1061.8|1061.1|139
1655230480000|2022-06-14 18:14:40|1062.3|1061.7|1062.5|1061.9|1062.6|1062|1062.3|1061.6|140
1655230490000|2022-06-14 18:14:50|1062.6|1062|1062.4|1061.8|1063.5|1062.9|1062.1|1061.5|813
1655230500000|2022-06-14 18:15:00|1062.9|1062.3|1062.6|1062|1062.9|1062.3|1062.5|1061.9|32
1655230510000|2022-06-14 18:15:10|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|8
1655230520000|2022-06-14 18:15:20|1062.7|1062.1|1062.3|1061.7|1062.7|1062.1|1062.3|1061.7|2
1655230530000|2022-06-14 18:15:30|1062.4|1061.8|1062.7|1062.1|1062.7|1062.1|1062.4|1061.8|9
1655230540000|2022-06-14 18:15:40|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.5|1061.9|5
1655230550000|2022-06-14 18:15:50|||||||||4
1655230560000|2022-06-14 18:16:00|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|8
1655230570000|2022-06-14 18:16:10|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|2
1655230580000|2022-06-14 18:16:20|1062.5|1061.9|1062.5|1061.9|1062.8|1062|1062.5|1061.8|13
1655230590000|2022-06-14 18:16:30|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|2
1655230600000|2022-06-14 18:16:40|1062.5|1061.9|1062.6|1062|1062.8|1062.2|1062.5|1061.9|15
1655230610000|2022-06-14 18:16:50|1062.7|1062.1|1062.6|1062|1062.8|1062.2|1062.6|1062|72
1655230620000|2022-06-14 18:17:00|||||||||2
1655230630000|2022-06-14 18:17:10|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|5
1655230640000|2022-06-14 18:17:20|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|10
1655230650000|2022-06-14 18:17:30|||||||||7
1655230660000|2022-06-14 18:17:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|4
1655230670000|2022-06-14 18:17:50|||||||||1
1655230680000|2022-06-14 18:18:00|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|9
1655230690000|2022-06-14 18:18:10|1062|1061.4|1061.6|1061|1062|1061.4|1061.5|1060.8|11
1655230700000|2022-06-14 18:18:20|1061.7|1061.1|1062.1|1061.5|1062.1|1061.5|1061.7|1061.1|2
1655230710000|2022-06-14 18:18:30|||||||||1
1655230720000|2022-06-14 18:18:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|2
1655230740000|2022-06-14 18:19:00|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.5|1061.9|18
1655230750000|2022-06-14 18:19:10|||||||||5
1655230760000|2022-06-14 18:19:20|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|6
1655230770000|2022-06-14 18:19:30|1062.8|1062.2|1062.3|1061.7|1062.8|1062.2|1062.1|1061.5|17
1655230780000|2022-06-14 18:19:40|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.4|1061.8|4
1655230790000|2022-06-14 18:19:50|1062.4|1061.8|1062.3|1061.3|1062.5|1061.9|1062.3|1061.3|15
1655251200000|2022-06-15 00:00:00|1065.8|1065.2|1064.4|1063.4|1066.9|1066|1064.4|1063.3|24
1655251210000|2022-06-15 00:00:10|1064.7|1063.2|1064|1063.4|1065.1|1063.9|1064|1062.8|15
1655251220000|2022-06-15 00:00:20|1064.3|1063.7|1064.7|1063.2|1065|1063.7|1064.3|1063.2|2
1655251230000|2022-06-15 00:00:30|1064.3|1063.3|1064.1|1063.5|1064.3|1063.5|1064.1|1063.3|0
1655251240000|2022-06-15 00:00:40|1064.3|1063.3|1064|1063|1064.3|1063.5|1063.9|1063|1
1655251250000|2022-06-15 00:00:50|1064.2|1062.7|1063.9|1062.9|1064.2|1062.9|1063.9|1062.7|0
1655251260000|2022-06-15 00:01:00|1063.7|1063.1|1063.6|1063|1064|1063.3|1063.6|1062.6|2
1655251270000|2022-06-15 00:01:10|1063.7|1063.1|1063.8|1062.3|1063.9|1063.1|1063.7|1062.3|5
1655251280000|2022-06-15 00:01:20|1063.9|1062.4|1063.9|1062.4|1063.9|1062.6|1063.6|1062.4|1
1655251290000|2022-06-15 00:01:30|1063.8|1062.3|1063.4|1062.4|1063.8|1062.4|1063.4|1062.3|0
1655251300000|2022-06-15 00:01:40|1063.5|1062|1063.5|1062|1063.5|1062.3|1063.3|1062|1
1655251320000|2022-06-15 00:02:00|1063.3|1062.3|1063.2|1062.2|1063.5|1062.3|1063.2|1062|2
1655251330000|2022-06-15 00:02:10|1063|1062|1063|1062|1063|1062|1063|1062|12
1655251340000|2022-06-15 00:02:20|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1655251350000|2022-06-15 00:02:30|1062.7|1062.1|1062.9|1061.9|1062.9|1062.1|1062.7|1061.9|1
1655251370000|2022-06-15 00:02:50|1062.7|1062.1|1062.5|1061.9|1062.9|1062.1|1062.5|1061.9|0
1655251380000|2022-06-15 00:03:00|1062.9|1062.1|1062.7|1062.1|1062.9|1062.1|1062.7|1062.1|1
1655251400000|2022-06-15 00:03:20|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1
1655251420000|2022-06-15 00:03:40|1063.1|1062.5|1063.2|1062.2|1063.2|1062.5|1063.1|1062.2|0
1655251430000|2022-06-15 00:03:50|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1655251470000|2022-06-15 00:04:30|1063.2|1062.2|1063.5|1062|1063.5|1062.2|1063.2|1062|0
1655251480000|2022-06-15 00:04:40|1063.2|1062.2|1063.3|1062.3|1063.5|1062.3|1063.2|1062|0
1655251500000|2022-06-15 00:05:00|1063|1062.4|1063.1|1062.1|1063.3|1062.4|1062.8|1062.1|3
1655251550000|2022-06-15 00:05:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1655251560000|2022-06-15 00:06:00|1063.1|1062.5|1063.1|1062.1|1063.4|1062.5|1063.1|1061.9|9
1655251570000|2022-06-15 00:06:10|1063.2|1062.5|1062.8|1062.2|1063.2|1062.5|1062.8|1062|1
1655251580000|2022-06-15 00:06:20|1062.7|1062.1|1061.9|1060.9|1062.7|1062.1|1061.8|1060.8|11
1655251590000|2022-06-15 00:06:30|1061.6|1061|1061.5|1060|1061.6|1061|1061.5|1060|1
1655251600000|2022-06-15 00:06:40|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.5|1060|0
1655251610000|2022-06-15 00:06:50|1061.5|1060|1060.8|1060.2|1061.6|1060.2|1060.8|1060|2
1655251620000|2022-06-15 00:07:00|1060.7|1060.1|1061|1060|1061.3|1060.2|1060.7|1059.8|2
1655251630000|2022-06-15 00:07:10|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1655251640000|2022-06-15 00:07:20|1060.6|1060|1060.7|1060.1|1060.8|1060.1|1060.6|1059.8|17
1655251650000|2022-06-15 00:07:30|1061.6|1060.6|1062|1060.5|1062|1060.6|1061.6|1060.5|1
1655251660000|2022-06-15 00:07:40|1062.1|1060.6|1061.9|1060.9|1062.1|1060.9|1061.9|1060.6|0
1655251670000|2022-06-15 00:07:50|1062.3|1060.8|1061.9|1060.9|1062.3|1060.9|1061.9|1060.8|1
1655251680000|2022-06-15 00:08:00|1062.3|1060.8|1061.7|1061.1|1062.3|1061.1|1061.7|1060.8|0
1655251690000|2022-06-15 00:08:10|1061.8|1060.3|1061.3|1060.3|1061.8|1060.3|1061.3|1060.1|3
1655251700000|2022-06-15 00:08:20|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655251710000|2022-06-15 00:08:30|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1655251740000|2022-06-15 00:09:00|1060.9|1060.3|1060.9|1059.9|1061|1060.3|1060.8|1059.9|0
1655251760000|2022-06-15 00:09:20|1060.6|1060|1061.4|1059.9|1061.4|1060.1|1060.6|1059.9|3
1655251770000|2022-06-15 00:09:30|1061.1|1060.1|1061.1|1060.1|1061.4|1060.1|1061.1|1059.9|0
1655251780000|2022-06-15 00:09:40|1060.9|1060.3|1061.4|1059.9|1061.4|1060.3|1060.9|1059.9|0
1655251790000|2022-06-15 00:09:50|||||||||1
1655251800000|2022-06-15 00:10:00|1060.9|1060.3|1061.2|1060.2|1061.3|1060.3|1060.9|1059.8|6
1655251810000|2022-06-15 00:10:10|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|2
1655251850000|2022-06-15 00:10:50|1060.7|1060.1|1060.9|1059.9|1060.9|1060.1|1060.7|1059.9|1
1655251860000|2022-06-15 00:11:00|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|0
1655251870000|2022-06-15 00:11:10|1060.8|1060.2|1061.1|1060.5|1061.1|1060.5|1060.8|1060.2|1
1655251910000|2022-06-15 00:11:50|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655251920000|2022-06-15 00:12:00|1061.1|1060.5|1060.9|1060.3|1061.1|1060.5|1060.9|1060.3|2
1655251930000|2022-06-15 00:12:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|3
1655251940000|2022-06-15 00:12:20|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655251950000|2022-06-15 00:12:30|||||||||1
1655251960000|2022-06-15 00:12:40|||||||||1
1655251970000|2022-06-15 00:12:50|1060|1059|1060|1059|1060|1059|1060|1059|8
1655251980000|2022-06-15 00:13:00|1059.8|1059.2|1059.9|1059.3|1060.1|1059.3|1059.7|1059.1|2
1655251990000|2022-06-15 00:13:10|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1655252010000|2022-06-15 00:13:30|1061|1059.5|1060.5|1059.5|1061|1059.5|1060.5|1059.5|2
1655252030000|2022-06-15 00:13:50|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1
1655252040000|2022-06-15 00:14:00|1060.5|1059.5|1060.8|1059.3|1060.8|1059.5|1060.5|1059.3|1
1655252060000|2022-06-15 00:14:20|1060.3|1058.8|1060.8|1059.3|1060.8|1059.3|1060.3|1058.8|5
1655252070000|2022-06-15 00:14:30|1060.6|1059.1|1060.2|1059.2|1060.6|1059.2|1060.2|1059.1|5
1655252080000|2022-06-15 00:14:40|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|3
1655252100000|2022-06-15 00:15:00|1059.7|1059.1|1060|1058.5|1060|1059.1|1059.3|1058.5|7
1655252110000|2022-06-15 00:15:10|1059.7|1058.7|1059.7|1058.7|1060|1058.8|1059.7|1058.5|0
1655252120000|2022-06-15 00:15:20|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|0
1655252150000|2022-06-15 00:15:50|1059.8|1058.8|1059.8|1058.8|1060|1058.8|1059.8|1058.5|0
1655252160000|2022-06-15 00:16:00|1060|1058.5|1060.4|1059.4|1060.6|1059.7|1059.4|1058.5|3
1655252180000|2022-06-15 00:16:20|1060.7|1059.2|1060.4|1059.4|1060.7|1059.4|1060.4|1059.2|0
1655252210000|2022-06-15 00:16:50|1060.6|1059.1|1060.1|1059.1|1060.6|1059.1|1060.1|1058.9|1
1655252220000|2022-06-15 00:17:00|1059.9|1059.3|1060|1059|1060.1|1059.3|1059.9|1059|0
1655252230000|2022-06-15 00:17:10|1059.8|1059.2|1060|1059|1060|1059.2|1059.8|1059|1
1655252270000|2022-06-15 00:17:50|1060.8|1059.3|1060.6|1059.1|1060.8|1059.3|1060.6|1059.1|1
1655252280000|2022-06-15 00:18:00|1060.5|1059|1060.5|1059|1060.6|1059.1|1060|1059|3
1655252290000|2022-06-15 00:18:10|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|0
1655252300000|2022-06-15 00:18:20|1060.4|1059.4|1060.1|1059.1|1060.4|1059.4|1060|1059.1|1
1655252340000|2022-06-15 00:19:00|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1655252350000|2022-06-15 00:19:10|1060.9|1059.4|1060.6|1059.6|1061|1059.6|1060.6|1059.4|3
1655252360000|2022-06-15 00:19:20|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1
1655252370000|2022-06-15 00:19:30|1061|1059.5|1060.8|1059.8|1061|1059.8|1060.8|1059.5|0
1655252380000|2022-06-15 00:19:40|1061|1059.5|1061.2|1060.2|1061.2|1060.2|1060.8|1059.5|6
1655252390000|2022-06-15 00:19:50|1060.9|1060.3|1061.3|1059.8|1061.3|1060.3|1060.9|1059.8|0
1655252400000|2022-06-15 00:20:00|1061|1060|1061.2|1060.2|1061.2|1060.2|1061|1060|1
1655252410000|2022-06-15 00:20:10|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|0
1655252430000|2022-06-15 00:20:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1
1655252450000|2022-06-15 00:20:50|1061.1|1060.1|1061|1059.5|1061.1|1060.1|1060.7|1059.5|1
1655252460000|2022-06-15 00:21:00|1060.8|1059.8|1061.1|1059.6|1061.1|1060|1060.4|1059.6|3
1655252480000|2022-06-15 00:21:20|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1655252510000|2022-06-15 00:21:50|||||||||1
1655252520000|2022-06-15 00:22:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1655252570000|2022-06-15 00:22:50|||||||||2
1655252580000|2022-06-15 00:23:00|1060.4|1059.8|1060.9|1059.9|1060.9|1059.9|1060.4|1059.8|1
1655252630000|2022-06-15 00:23:50|||||||||1
1655252640000|2022-06-15 00:24:00|1060.7|1060.1|1060.8|1059.8|1060.8|1060.1|1060.6|1059.8|1
1655252650000|2022-06-15 00:24:10|1060.6|1060|1060.8|1059.8|1060.8|1060|1060.6|1059.8|1
1655252660000|2022-06-15 00:24:20|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1655252670000|2022-06-15 00:24:30|||||||||1
1655252690000|2022-06-15 00:24:50|1060.8|1060.2|1061|1060|1061|1060.2|1060.8|1060|1
1655252700000|2022-06-15 00:25:00|1060.7|1060.1|1061.1|1060.5|1061.1|1060.5|1060.7|1060.1|1
1655252710000|2022-06-15 00:25:10|1061.2|1060.6|1061.7|1061.1|1061.9|1061.1|1061.2|1060.6|1
1655252720000|2022-06-15 00:25:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1655252750000|2022-06-15 00:25:50|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1
1655252760000|2022-06-15 00:26:00|1061.5|1061|1061.4|1060.8|1061.5|1061|1061.4|1060.8|0
1655252780000|2022-06-15 00:26:20|1060.6|1060|1059.1|1058.5|1060.7|1060|1059.1|1058.3|11
1655252790000|2022-06-15 00:26:30|1059.2|1058.2|1057.9|1056.4|1059.4|1058.2|1057.5|1056.4|10
1655252800000|2022-06-15 00:26:40|1058|1056.5|1058.4|1056.9|1058.6|1057.1|1057.9|1056.5|3
1655252810000|2022-06-15 00:26:50|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|0
1655252820000|2022-06-15 00:27:00|1058|1057.4|1058.3|1057.3|1058.5|1057.4|1058|1057|1
1655252850000|2022-06-15 00:27:30|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|0
1655252860000|2022-06-15 00:27:40|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|2
1655252880000|2022-06-15 00:28:00|1058.3|1057.7|1058.5|1057.5|1058.5|1057.7|1058.3|1057.5|2
1655252890000|2022-06-15 00:28:10|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|0
1655252900000|2022-06-15 00:28:20|1058.5|1057.5|1058.5|1057.5|1058.5|1057.7|1058.3|1057.5|5
1655252920000|2022-06-15 00:28:40|1058.4|1057.4|1057|1056|1058.4|1057.4|1056.9|1056|6
1655252930000|2022-06-15 00:28:50|1056.9|1055.9|1055.6|1054.6|1056.9|1056.1|1055|1053.9|10
1655252940000|2022-06-15 00:29:00|1055.3|1054.7|1055.4|1054.8|1056|1054.8|1055.2|1054.4|2
1655252950000|2022-06-15 00:29:10|1055.3|1054.7|1055.4|1054.8|1055.5|1054.9|1055.3|1054.7|2
1655252960000|2022-06-15 00:29:20|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|1
1655252990000|2022-06-15 00:29:50|1055.5|1054.9|1055.6|1055|1055.8|1055|1055.5|1054.8|4
1655253000000|2022-06-15 00:30:00|1055.5|1054.9|1054.2|1053.6|1055.6|1055|1054.2|1053.4|11
1655253020000|2022-06-15 00:30:20|1054.3|1053.7|1054.6|1053.6|1054.6|1053.8|1054.3|1053.6|5
1655253030000|2022-06-15 00:30:30|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.3|1053.7|13
1655253040000|2022-06-15 00:30:40|1054.6|1054|1054.5|1053.9|1054.6|1054|1054.5|1053.9|1
1655253060000|2022-06-15 00:31:00|1054.4|1053.8|1054.6|1054|1054.6|1054|1054.3|1053.7|7
1655253070000|2022-06-15 00:31:10|1054.5|1053.9|1054.3|1053.7|1054.5|1053.9|1054.3|1053.7|2
1655253090000|2022-06-15 00:31:30|1054.6|1053.6|1054.7|1053.7|1054.7|1053.7|1054.6|1053.6|3
1655253120000|2022-06-15 00:32:00|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1655253150000|2022-06-15 00:32:30|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1
1655253170000|2022-06-15 00:32:50|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1655253180000|2022-06-15 00:33:00|1054.7|1053.7|1055.1|1053.6|1055.1|1053.8|1054.4|1053.6|3
1655253210000|2022-06-15 00:33:30|1054.9|1053.9|1055.1|1053.6|1055.1|1053.9|1054.9|1053.6|0
1655253220000|2022-06-15 00:33:40|1055.4|1053.9|1055.3|1053.8|1055.4|1053.9|1055.2|1053.7|3
1655253240000|2022-06-15 00:34:00|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1655253250000|2022-06-15 00:34:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1655253290000|2022-06-15 00:34:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1655253300000|2022-06-15 00:35:00|1054.6|1053.6|1054.3|1053.7|1054.6|1053.9|1054.3|1053.6|3
1655253310000|2022-06-15 00:35:10|1054.8|1053.8|1054.5|1053.9|1054.9|1054|1054.5|1053.8|4
1655253320000|2022-06-15 00:35:20|1054.4|1053.8|1054.8|1053.8|1054.8|1053.8|1054.4|1053.8|2
1655253330000|2022-06-15 00:35:30|1054.9|1053.9|1054.4|1053.8|1054.9|1054.1|1054.4|1053.8|0
1655253360000|2022-06-15 00:36:00|1054.9|1053.9|1054.4|1053.8|1054.9|1054|1054.4|1053.8|4
1655253380000|2022-06-15 00:36:20|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|3
1655253410000|2022-06-15 00:36:50|1054.8|1054.2|1055.3|1053.8|1055.3|1054.3|1054.8|1053.8|1
1655253420000|2022-06-15 00:37:00|1054.8|1054.2|1055.1|1054.1|1055.3|1054.7|1054.6|1054|3
1655253450000|2022-06-15 00:37:30|1055.6|1054.6|1055.6|1054.1|1055.6|1054.6|1055.2|1054.1|3
1655253470000|2022-06-15 00:37:50|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1655253480000|2022-06-15 00:38:00|1055.2|1054.2|1054.7|1054.1|1055.2|1054.3|1054.7|1054.1|0
1655253490000|2022-06-15 00:38:10|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|3
1655253500000|2022-06-15 00:38:20|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|1055.5|1054|0
1655253510000|2022-06-15 00:38:30|1055.4|1054.4|1055.2|1054.6|1055.4|1054.6|1055.2|1054.3|0
1655253520000|2022-06-15 00:38:40|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1655253540000|2022-06-15 00:39:00|1055.2|1054.2|1055.1|1054.1|1055.2|1054.2|1054.8|1054.1|1
1655253590000|2022-06-15 00:39:50|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1655253600000|2022-06-15 00:40:00|1055|1054.4|1054.2|1053.6|1055.1|1054.4|1054.2|1053.6|10
1655253610000|2022-06-15 00:40:10|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1655253630000|2022-06-15 00:40:30|1054.8|1053.3|1054.5|1053.9|1054.8|1054|1054.5|1053.3|8
1655253640000|2022-06-15 00:40:40|1054.6|1054|1054.6|1054|1054.6|1054|1054.5|1053.9|2
1655253660000|2022-06-15 00:41:00|1054.5|1053.9|1054.5|1053.5|1054.6|1054|1054.5|1053.5|2
1655253670000|2022-06-15 00:41:10|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1655253680000|2022-06-15 00:41:20|1054.2|1053.6|1054.6|1053.6|1054.6|1053.7|1054.2|1053.6|1
1655253720000|2022-06-15 00:42:00|1054.2|1053.7|1054.3|1053.7|1054.3|1053.7|1054.2|1053.7|1
1655253730000|2022-06-15 00:42:10|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1655253740000|2022-06-15 00:42:20|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1655253750000|2022-06-15 00:42:30|1054.6|1053.6|1054.9|1053.9|1055.2|1053.9|1054.5|1053.5|32
1655253760000|2022-06-15 00:42:40|1054.8|1054.2|1055.3|1053.8|1055.3|1054.2|1054.8|1053.7|0
1655253770000|2022-06-15 00:42:50|1055|1054|1055.2|1053.7|1055.2|1054|1055|1053.7|0
1655253780000|2022-06-15 00:43:00|1055.3|1053.8|1054.6|1054|1055.3|1054|1054.6|1053.8|0
1655253830000|2022-06-15 00:43:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1
1655253930000|2022-06-15 00:45:30|1054.7|1053.7|1054.6|1054|1055.1|1054.2|1054.6|1053.7|6
1655253940000|2022-06-15 00:45:40|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.6|1054|0
1655253960000|2022-06-15 00:46:00|1054.4|1053.8|1054.8|1054.2|1055.1|1054.2|1054.4|1053.8|3
1655253970000|2022-06-15 00:46:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1655254020000|2022-06-15 00:47:00|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1655254030000|2022-06-15 00:47:10|1054.8||1054.8||1054.8||1054.8||2
1655254040000|2022-06-15 00:47:20|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1655254050000|2022-06-15 00:47:30|1054.7|1054.1|1054.7|1054.1|1054.9|1054.1|1054.7|1053.9|0
1655254060000|2022-06-15 00:47:40|1054.8|1054.2|1054.8|1054.2|1055.1|1054.3|1054.8|1054|0
1655254070000|2022-06-15 00:47:50|1055|1054|1054.9|1054.3|1055.1|1054.3|1054.8|1054|0
1655254080000|2022-06-15 00:48:00|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|0
1655254090000|2022-06-15 00:48:10|1054.5|1053.9|1054.4|1053.8|1054.5|1053.9|1054.4|1053.8|0
1655254110000|2022-06-15 00:48:30|1054.5|1053.9|1054.9|1053.9|1054.9|1053.9|1054.5|1053.9|1
1655254120000|2022-06-15 00:48:40|1054.8|1053.8|1054.8|1053.8|1054.9|1053.9|1054.8|1053.8|0
1655254130000|2022-06-15 00:48:50|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.8|1053.8|0
1655254140000|2022-06-15 00:49:00|1054.6|1054|1054.2|1053.6|1054.6|1054|1054.2|1053.6|12
1655254160000|2022-06-15 00:49:20|1054.4|1053.4|1054.3|1053.7|1054.4|1053.7|1054.1|1053.4|1
1655254200000|2022-06-15 00:50:00|1054.2|1053.6|1054.4|1053.4|1054.4|1053.6|1054.1|1053.4|2
1655254210000|2022-06-15 00:50:10|1054.5|1053.5|1054.3|1053.7|1054.5|1053.7|1054.3|1053.5|0
1655254230000|2022-06-15 00:50:30|1054.5|1053.9|1054.6|1053.6|1054.6|1053.9|1054.5|1053.6|1
1655254260000|2022-06-15 00:51:00|1054.4|1053.8|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|0
1655254290000|2022-06-15 00:51:30|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1655254300000|2022-06-15 00:51:40|1054.7||1054.7||1054.7||1054.7||2
1655254310000|2022-06-15 00:51:50|1054.9|1053.9|1055|1053.5|1055|1053.9|1054.8|1053.5|0
1655254320000|2022-06-15 00:52:00|1054.9|1053.4|1054.8|1053.8|1055.1|1053.9|1054.4|1053.4|1
1655254330000|2022-06-15 00:52:10|1054.6|1053.6|1054.2|1053.6|1054.6|1053.6|1054.2|1053.5|2
1655254340000|2022-06-15 00:52:20|1054.6|1053.4|1054.6|1053.6|1054.9|1053.6|1054.6|1053.4|0
1655254350000|2022-06-15 00:52:30|1054.5|1053.5|1054.5|1053.5|1054.8|1053.6|1054.5|1053.3|0
1655254360000|2022-06-15 00:52:40|1054.4|1053.4|1054.2|1053.6|1054.4|1053.6|1054.2|1053.4|0
1655254380000|2022-06-15 00:53:00|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1
1655254400000|2022-06-15 00:53:20|1054.2|1053.6|1054.1|1053.5|1054.2|1053.6|1054.1|1053.5|0
1655254410000|2022-06-15 00:53:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|18
1655254420000|2022-06-15 00:53:40|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|5
1655254440000|2022-06-15 00:54:00|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1655254450000|2022-06-15 00:54:10|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1
1655254500000|2022-06-15 00:55:00|1053.6|1053|1053.2|1052.6|1053.6|1053|1052.9|1052.3|4
1655254510000|2022-06-15 00:55:10|1053.3|1052.7|1053.1|1052.5|1053.3|1052.7|1053.1|1052.5|4
1655254520000|2022-06-15 00:55:20|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655254530000|2022-06-15 00:55:30|1053.3|1052.3|1052.1|1051.5|1053.3|1052.3|1052.1|1051.5|26
1655254540000|2022-06-15 00:55:40|||||||||4
1655254560000|2022-06-15 00:56:00|1052.7|1051.2|1052.9|1051.4|1053|1051.6|1052.6|1051.2|14
1655254570000|2022-06-15 00:56:10|1051.7|1051.1|1051.8|1051.2|1052.1|1051.4|1051.7|1051.1|6
1655254580000|2022-06-15 00:56:20|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1
1655254590000|2022-06-15 00:56:30|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|19
1655254600000|2022-06-15 00:56:40|1051.9|1050.4|1051.8|1050.3|1051.9|1050.4|1051.8|1050.3|5
1655254610000|2022-06-15 00:56:50|||||||||1
1655254620000|2022-06-15 00:57:00|1051.7|1050.2|1051.7|1050.2|1051.7|1050.6|1051.1|1050.1|3
1655254630000|2022-06-15 00:57:10|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|3
1655254660000|2022-06-15 00:57:40|1050.4|1049.8|1050.9|1049.9|1050.9|1049.9|1050.4|1049.8|12
1655254670000|2022-06-15 00:57:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1655254680000|2022-06-15 00:58:00|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|3
1655254690000|2022-06-15 00:58:10|1051.2|1050.6|1051.3|1050.7|1051.3|1050.7|1051.2|1050.6|0
1655254700000|2022-06-15 00:58:20|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1655254710000|2022-06-15 00:58:30|1051.7|1051.1|1051.9|1051.3|1051.9|1051.3|1051.7|1051.1|2
1655254720000|2022-06-15 00:58:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1
1655254740000|2022-06-15 00:59:00|||||||||1
1655254790000|2022-06-15 00:59:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|11
1655254800000|2022-06-15 01:00:00|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.4|1050.2|1
1655254810000|2022-06-15 01:00:10|1051.6|1050.6|1051.6|1051|1051.6|1051|1051.3|1050.5|0
1655254820000|2022-06-15 01:00:20|1051.9|1050.4|1051.2|1050.6|1051.9|1050.7|1051.2|1050.4|2
1655254830000|2022-06-15 01:00:30|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|2
1655254840000|2022-06-15 01:00:40|1051.1|1050.1|1050.9|1050.3|1051.1|1050.3|1050.8|1050.1|1
1655254850000|2022-06-15 01:00:50|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1051|1050.4|2
1655254860000|2022-06-15 01:01:00|1051.2|1050.2|1051.6|1050.6|1052.1|1051|1051.1|1050.2|6
1655254870000|2022-06-15 01:01:10|||||||||2
1655254890000|2022-06-15 01:01:30|1052|1050.5|1051.7|1050.7|1052|1050.8|1051.6|1050.5|0
1655254900000|2022-06-15 01:01:40|1051.6|1050.6|1051.3|1050.3|1052|1050.7|1051.3|1050.3|4
1655254910000|2022-06-15 01:01:50|1051.6|1050.1|1051.7|1050.2|1051.8|1050.5|1051.4|1050.1|0
1655254920000|2022-06-15 01:02:00|1051.4|1050.4|1051.7|1050.2|1051.7|1050.4|1051.4|1050.2|0
1655254930000|2022-06-15 01:02:10|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|3
1655255050000|2022-06-15 01:04:10|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1
1655255070000|2022-06-15 01:04:30|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1655255080000|2022-06-15 01:04:40|1051.9|1051.1|1052|1051|1052|1051.1|1051.9|1050.9|0
1655255090000|2022-06-15 01:04:50|1051.7|1051.1|1052|1051|1052|1051.1|1051.7|1050.9|0
1655255110000|2022-06-15 01:05:10|1051.8|1051.2|1052|1051|1052|1051.2|1051.7|1051|1
1655255120000|2022-06-15 01:05:20|1052.4|1050.9|1052.4|1050.9|1052.4|1051.1|1052.1|1050.8|0
1655255130000|2022-06-15 01:05:30|1052.1|1051.1|1052.1|1051.5|1052.4|1051.5|1052|1050.9|0
1655255150000|2022-06-15 01:05:50|1052.3|1051.3|1052.1|1051.1|1052.3|1051.5|1051.9|1051.1|1
1655255160000|2022-06-15 01:06:00|1051.9|1051.3|1051.8|1051.2|1052.2|1051.3|1051.8|1051|0
1655255170000|2022-06-15 01:06:10|1052|1051|1052.1|1051.1|1052.1|1051.1|1052|1051|0
1655255180000|2022-06-15 01:06:20|1052.4|1050.9|1052.1|1051.1|1052.4|1051.4|1052|1050.9|0
1655255200000|2022-06-15 01:06:40|1051.9|1051.3|1052.1|1051.1|1052.1|1051.3|1051.8|1051.1|0
1655255210000|2022-06-15 01:06:50|1052.3|1051.5|1052.3|1051.3|1052.3|1051.5|1052.1|1051.3|0
1655255220000|2022-06-15 01:07:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1655255240000|2022-06-15 01:07:20|1052.7|1051.2|1052.4|1051.4|1052.7|1051.4|1052.4|1051.2|1
1655255250000|2022-06-15 01:07:30|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|0
1655255260000|2022-06-15 01:07:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655255270000|2022-06-15 01:07:50|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|7
1655255280000|2022-06-15 01:08:00|1051.8|1050.3|1052.1|1050.6|1052.1|1050.7|1051.6|1050.3|17
1655255320000|2022-06-15 01:08:40|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|69
1655255330000|2022-06-15 01:08:50|1052.1|1050.6|1052.2|1051.6|1052.3|1051.6|1051.9|1050.6|0
1655255340000|2022-06-15 01:09:00|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|2
1655255370000|2022-06-15 01:09:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|4
1655255380000|2022-06-15 01:09:40|1053|1051.8|1053.4|1051.9|1053.4|1051.9|1053|1051.8|4
1655255390000|2022-06-15 01:09:50|1053.1|1052.1|1053.4|1051.9|1053.5|1052.4|1053|1051.9|1
1655255400000|2022-06-15 01:10:00|1053.9|1052.9|1053.7|1053.1|1053.9|1053.1|1053.7|1052.9|3
1655255420000|2022-06-15 01:10:20|1054|1053|1053.7|1053.1|1054|1053.1|1053.7|1053|18
1655255430000|2022-06-15 01:10:30|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053.1|1052.5|1
1655255440000|2022-06-15 01:10:40|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655255470000|2022-06-15 01:11:10|||||||||1
1655255490000|2022-06-15 01:11:30|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1655255500000|2022-06-15 01:11:40|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655255570000|2022-06-15 01:12:50|1053|1052|1053|1052|1053|1052.1|1052.7|1052|3
1655255620000|2022-06-15 01:13:40|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1
1655255640000|2022-06-15 01:14:00|1053.1|1052.1|1053|1052|1053.1|1052.1|1053|1052|0
1655255660000|2022-06-15 01:14:20|1053.4|1051.9|1053.4|1051.9|1053.4|1052|1053|1051.9|0
1655255670000|2022-06-15 01:14:30|1053|1052|1053.4|1051.9|1053.4|1052|1053|1051.9|0
1655255680000|2022-06-15 01:14:40|1053|1052|1053|1052|1053.4|1052.1|1053|1051.9|0
1655255690000|2022-06-15 01:14:50|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1655255710000|2022-06-15 01:15:10|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053.1|1051.9|0
1655255730000|2022-06-15 01:15:30|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053.1|1051.9|0
1655255760000|2022-06-15 01:16:00|1053.1|1052.1|1053.1|1052.1|1053.4|1052.1|1053.1|1051.8|0
1655255770000|2022-06-15 01:16:10|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1655255780000|2022-06-15 01:16:20|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053.1|1051.9|1
1655255840000|2022-06-15 01:17:20|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053|1051.8|0
1655255860000|2022-06-15 01:17:40|1053.1|1052.1|1053|1052|1053.1|1052.1|1053|1052|0
1655255870000|2022-06-15 01:17:50|1053.3|1051.8|1053|1052|1053.4|1052.1|1053|1051.8|0
1655255880000|2022-06-15 01:18:00|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1655255930000|2022-06-15 01:18:50|1053|1052|1053|1052|1053|1052|1053|1052|0
1655255970000|2022-06-15 01:19:30|1053.3|1051.8|1053.4|1051.9|1053.4|1051.9|1053.3|1051.8|0
1655256100000|2022-06-15 01:21:40|1053.5|1052|1053.6|1052.6|1053.8|1052.8|1053.5|1052|8
1655256110000|2022-06-15 01:21:50|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|0
1655256120000|2022-06-15 01:22:00|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|0
1655256130000|2022-06-15 01:22:10|1053.6|1053|1054|1052.5|1054|1053|1053.6|1052.5|1
1655256140000|2022-06-15 01:22:20|1053.8|1052.8|1053.8|1052.8|1054|1052.8|1053.8|1052.5|0
1655256150000|2022-06-15 01:22:30|1054|1052.5|1053.8|1052.8|1054.1|1052.8|1053.8|1052.5|8
1655256170000|2022-06-15 01:22:50|1053.4||1053.4||1053.4||1053.4||0
1655256190000|2022-06-15 01:23:10|1053.6|1052.6|1053.8|1052.8|1053.8|1052.8|1053.6|1052.6|0
1655256220000|2022-06-15 01:23:40|1053.5|1052.9|1053.3|1052.7|1053.5|1052.9|1053.3|1052.7|0
1655256240000|2022-06-15 01:24:00|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1655256310000|2022-06-15 01:25:10|1053.3|1052.7|1053.2|1052.2|1053.3|1052.7|1053.1|1052.2|0
1655256320000|2022-06-15 01:25:20|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1655256330000|2022-06-15 01:25:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655256340000|2022-06-15 01:25:40|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655256350000|2022-06-15 01:25:50|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1655256370000|2022-06-15 01:26:10||1052||1052||1052||1052|1
1655256380000|2022-06-15 01:26:20|1052.8|1052.2|1053|1052|1053|1052.2|1052.7|1051.9|0
1655256440000|2022-06-15 01:27:20|1052.7|1052.1|1053|1052|1053|1052.1|1052.7|1051.9|0
1655256450000|2022-06-15 01:27:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1655256460000|2022-06-15 01:27:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1655256480000|2022-06-15 01:28:00|1051.9|1051.3|1052.3|1050.8|1052.3|1051.3|1051.8|1050.5|8
1655256490000|2022-06-15 01:28:10|1052.2|1050.7|1052.1|1050.6|1052.2|1050.7|1052.1|1050.6|0
1655256510000|2022-06-15 01:28:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1655256540000|2022-06-15 01:29:00|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1655256550000|2022-06-15 01:29:10|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1655256560000|2022-06-15 01:29:20|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1655256590000|2022-06-15 01:29:50|1052|1051|1052.2|1050.7|1052.3|1051|1052|1050.7|0
1655256600000|2022-06-15 01:30:00|1052.3|1050.8|1051.9|1050.9|1052.3|1050.9|1051.8|1050.5|0
1655256610000|2022-06-15 01:30:10|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1655256620000|2022-06-15 01:30:20|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1655256630000|2022-06-15 01:30:30|1052.1|1050.6|1051.8|1050.8|1052.1|1050.9|1051.8|1050.5|3
1655256640000|2022-06-15 01:30:40|1051.7|1050.7|1051.5|1050|1051.7|1050.7|1051.4|1050|0
1655256650000|2022-06-15 01:30:50|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1
1655256680000|2022-06-15 01:31:20|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|1
1655256730000|2022-06-15 01:32:10|||||||||3
1655256750000|2022-06-15 01:32:30|1051.2|1050.2|1051.5|1050|1051.5|1050.2|1051.2|1050|1
1655256770000|2022-06-15 01:32:50|1051.3|1050.3|1051.5|1050|1051.5|1050.3|1051.3|1050|0
1655256790000|2022-06-15 01:33:10|||||||||1
1655256800000|2022-06-15 01:33:20|1051.1|1050.5|1051.3|1050.7|1051.3|1050.7|1051.1|1050.5|1
1655256820000|2022-06-15 01:33:40|1051.4|1050.8|1051.7|1050.7|1051.7|1050.8|1051.4|1050.7|1
1655256830000|2022-06-15 01:33:50|1051.4|1050.8|1051.3|1050.7|1051.9|1050.8|1051.3|1050.3|3
1655256840000|2022-06-15 01:34:00|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1655256850000|2022-06-15 01:34:10|1051|1050.4|1051.2|1050.2|1051.2|1050.4|1051|1050.2|0
1655256900000|2022-06-15 01:35:00|1051.1|1050.5|1051.1|1050.5|1051.3|1050.5|1051.1|1050.2|3
1655256910000|2022-06-15 01:35:10|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|1
1655256920000|2022-06-15 01:35:20|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|0
1655256930000|2022-06-15 01:35:30|1051.1|1050.5|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|0
1655256940000|2022-06-15 01:35:40|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|0
1655256960000|2022-06-15 01:36:00|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|0
1655256970000|2022-06-15 01:36:10|1051.5|1050.9|1051.6|1051|1051.6|1051|1051.5|1050.9|1
1655257010000|2022-06-15 01:36:50|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1655257020000|2022-06-15 01:37:00|1051.6|1051|1052|1050.5|1052|1051|1051.6|1050.5|0
1655257030000|2022-06-15 01:37:10|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1655257040000|2022-06-15 01:37:20|1052|1050.5|1052|1050.5|1052|1050.8|1051.8|1050.5|0
1655257050000|2022-06-15 01:37:30|1051.8|1050.8|1052|1050.5|1052|1050.8|1051.8|1050.5|0
1655257070000|2022-06-15 01:37:50|1051.8|1050.8|1052|1051|1052|1051|1051.8|1050.8|0
1655257080000|2022-06-15 01:38:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051|1052|1050.8|0
1655257090000|2022-06-15 01:38:10|1052|1051|1052|1051|1052.3|1051|1052|1050.8|0
1655257100000|2022-06-15 01:38:20|1052.3|1050.8|1052.3|1050.8|1052.3|1051|1052|1050.8|0
1655257110000|2022-06-15 01:38:30|1052|1051|1052|1051|1052.3|1051|1052|1050.8|0
1655257140000|2022-06-15 01:39:00|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1655257150000|2022-06-15 01:39:10|1052|1051|1052|1051|1052|1051|1052|1051|1
1655257180000|2022-06-15 01:39:40|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1655257190000|2022-06-15 01:39:50|1052|1051|1052|1051|1052|1051|1052|1051|0
1655257310000|2022-06-15 01:41:50|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|13
1655257320000|2022-06-15 01:42:00|1052.8|1052.2|1052.9|1052.3|1052.9|1052.3|1052.8|1052.2|7
1655257330000|2022-06-15 01:42:10|1053.2|1052.2|1053.1|1052.5|1053.3|1052.5|1053.1|1052.2|0
1655257340000|2022-06-15 01:42:20|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655257350000|2022-06-15 01:42:30|||||||||1
1655257360000|2022-06-15 01:42:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|2
1655257380000|2022-06-15 01:43:00|1053.8|1053.2|1053.9|1052.9|1053.9|1053.2|1053.8|1052.9|5
1655257390000|2022-06-15 01:43:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1655257400000|2022-06-15 01:43:20|1053.8|1052.8|1053.9|1052.9|1053.9|1053.1|1053.7|1052.8|4
1655257470000|2022-06-15 01:44:30|1053.8|1053.2|1053.9|1052.9|1053.9|1053.2|1053.8|1052.9|0
1655257510000|2022-06-15 01:45:10|1054|1053|1054|1053|1054|1053|1054|1053|2
1655257520000|2022-06-15 01:45:20|1053.9|1052.9|1054.3|1052.8|1054.3|1052.9|1053.9|1052.8|0
1655257530000|2022-06-15 01:45:30|1054.2|1052.7|1053.9|1052.9|1054.2|1052.9|1053.9|1052.7|0
1655257540000|2022-06-15 01:45:40|1053.6|1053|1053.7|1053.1|1053.7|1053.1|1053.6|1053|0
1655257570000|2022-06-15 01:46:10|1053.6|1053|1053.7|1053.1|1053.7|1053.1|1053.6|1053|1
1655257580000|2022-06-15 01:46:20|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|3
1655257590000|2022-06-15 01:46:30|1053|1052|1052.9|1051.9|1053|1052|1052.9|1051.9|1
1655257640000|2022-06-15 01:47:20|1052.8|1052.2|1053|1052|1053.3|1052.3|1052.8|1051.9|0
1655257650000|2022-06-15 01:47:30|1052.9|1052.3|1053.2|1052.2|1053.4|1052.3|1052.9|1051.9|2
1655257690000|2022-06-15 01:48:10|1053.4|1051.9|1053.4|1052.4|1053.4|1052.4|1053.4|1051.9|0
1655257700000|2022-06-15 01:48:20|1053.6|1052.1|1053.7|1052.7|1053.7|1052.7|1053.3|1052.1|0
1655257710000|2022-06-15 01:48:30|1053.3|1052.6|1053.2|1052.6|1053.7|1052.7|1053.2|1052.6|0
1655257730000|2022-06-15 01:48:50||1052.2||1052.2||1052.2||1052.2|1
1655257750000|2022-06-15 01:49:10|1053.1|1052.5|1053.2|1052.2|1053.3|1052.5|1053.1|1052.2|0
1655257760000|2022-06-15 01:49:20|1053.5|1052|1053.2|1052.2|1053.5|1052.3|1053.2|1052|0
1655257770000|2022-06-15 01:49:30|1053.4|1051.9|1053.2|1052.2|1053.4|1052.2|1053.2|1051.9|0
1655257780000|2022-06-15 01:49:40|1053.4|1051.9|1053.2|1052.2|1053.4|1052.2|1053.2|1051.9|0
1655257790000|2022-06-15 01:49:50|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1655257800000|2022-06-15 01:50:00|1053.2|1052.2|1053.4|1051.9|1053.4|1052.2|1053.2|1051.9|0
1655257820000|2022-06-15 01:50:20|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1655257840000|2022-06-15 01:50:40|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1655257860000|2022-06-15 01:51:00|1053.3|1051.8|1053.2|1052.2|1053.4|1052.2|1053.2|1051.8|0
1655257880000|2022-06-15 01:51:20|1053.4|1051.9|1053.4|1051.9|1053.4|1052.2|1053.2|1051.9|0
1655257920000|2022-06-15 01:52:00|1053.3|1051.8|1053.3|1051.8|1053.3|1052|1052.9|1051.7|0
1655258000000|2022-06-15 01:53:20|1053.2|1051.7|1052.9|1051.4|1053.2|1051.7|1052.6|1051.1|5
1655258010000|2022-06-15 01:53:30|1052.6|1051.6|1052.4|1051.4|1052.9|1051.6|1052.4|1051.1|0
1655258050000|2022-06-15 01:54:10|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1655258080000|2022-06-15 01:54:40|1052.8|1051.3|1052.7|1051.7|1052.8|1051.7|1052.7|1051.3|0
1655258100000|2022-06-15 01:55:00|1052.8|1051.8|1053|1052|1053.1|1052|1052.8|1051.5|0
1655258110000|2022-06-15 01:55:10|1053.4|1051.9|1053.3|1052.3|1053.4|1052.5|1053.1|1051.9|0
1655258130000|2022-06-15 01:55:30|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655258150000|2022-06-15 01:55:50|1053.3|1052.7|1054|1053|1054.4|1053|1053.3|1052.7|0
1655258160000|2022-06-15 01:56:00|1053.7|1052.2|1053.8|1052.3|1053.8|1052.3|1053.7|1052.2|2
1655258170000|2022-06-15 01:56:10|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1655258180000|2022-06-15 01:56:20|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1655258190000|2022-06-15 01:56:30|1053.9|1052.4|1053.8|1052.3|1053.9|1052.4|1053.8|1052.3|0
1655258230000|2022-06-15 01:57:10|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655258240000|2022-06-15 01:57:20|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655258250000|2022-06-15 01:57:30|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655258260000|2022-06-15 01:57:40|1053.8|1052.3|1053.9|1052.9|1053.9|1052.9|1053.8|1052.3|0
1655258270000|2022-06-15 01:57:50|1053.7|1053.1|1053.3|1052.7|1053.8|1053.2|1053.3|1052.7|1
1655258280000|2022-06-15 01:58:00|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1655258300000|2022-06-15 01:58:20|||||||||2
1655258340000|2022-06-15 01:59:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655258350000|2022-06-15 01:59:10|1053.3|1052.7|1053.7|1053.1|1054|1053.1|1053.3|1052.6|10
1655258360000|2022-06-15 01:59:20|1053.9|1052.9|1053.4|1052.4|1053.9|1052.9|1053.4|1052.3|0
1655258370000|2022-06-15 01:59:30|1053.8|1052.3|1053.7|1052.7|1053.8|1052.9|1053.5|1052.3|1
1655258380000|2022-06-15 01:59:40|1053.5|1052.9|1053.7|1052.2|1053.7|1052.9|1053.4|1052.2|1
1655258400000|2022-06-15 02:00:00|1053.8|1052.3|1053.6|1052.1|1053.8|1052.4|1053.4|1052.1|0
1655258430000|2022-06-15 02:00:30|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1655258440000|2022-06-15 02:00:40|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.6|1052.1|1
1655258460000|2022-06-15 02:01:00|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655258470000|2022-06-15 02:01:10|1053.4|1052.3|1052.9|1052.3|1053.8|1052.7|1052.9|1052.3|0
1655258490000|2022-06-15 02:01:30|1053.5|1052.5|1053.7|1052.7|1053.7|1052.7|1053.5|1052.5|1
1655258500000|2022-06-15 02:01:40|1053.9|1052.4|1053.4|1052.4|1053.9|1052.5|1053.4|1052.2|0
1655258510000|2022-06-15 02:01:50|1053.9|1052.3|1053.9|1052.4|1053.9|1052.4|1053.8|1052.3|0
1655258520000|2022-06-15 02:02:00|1053.6|1052.6|1053.4|1052.4|1053.6|1052.6|1053.4|1052.4|0
1655258530000|2022-06-15 02:02:10|1053.9|1052.5|1053.8|1052.3|1053.9|1052.5|1053.4|1052.3|0
1655258550000|2022-06-15 02:02:30|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053.4|1052.1|0
1655258620000|2022-06-15 02:03:40|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655258650000|2022-06-15 02:04:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655258670000|2022-06-15 02:04:30|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1655258690000|2022-06-15 02:04:50|1053.4|1052.4|1053.3|1052.7|1053.5|1052.7|1053.3|1052.4|0
1655258700000|2022-06-15 02:05:00|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|4
1655258710000|2022-06-15 02:05:10|1053.3|1052.7|1053.3|1052.3|1053.3|1052.7|1053.1|1052.3|1
1655258720000|2022-06-15 02:05:20|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.9|1052.3|0
1655258750000|2022-06-15 02:05:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1655258760000|2022-06-15 02:06:00|1053|1052.4|1053.1|1052.5|1053.1|1052.5|1053|1052.4|2
1655258770000|2022-06-15 02:06:10|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655258780000|2022-06-15 02:06:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|6
1655258800000|2022-06-15 02:06:40|||||||||1
1655258820000|2022-06-15 02:07:00|1052.8|1052.2|1053.1|1052.5|1053.1|1052.5|1052.8|1052.2|2
1655258850000|2022-06-15 02:07:30|1053.8|1052.8|1053.6|1052.6|1053.8|1052.8|1053.6|1052.6|1
1655258870000|2022-06-15 02:07:50|1053.3|1052.7|1053.4|1052.4|1053.4|1052.7|1053.3|1052.4|1
1655258880000|2022-06-15 02:08:00|1053.3|1052.3|1053.2|1052.6|1053.6|1052.6|1053|1052.1|1
1655258890000|2022-06-15 02:08:10|1053.4|1052.4|1053.4|1052.4|1053.4|1052.6|1053.2|1052.4|0
1655258900000|2022-06-15 02:08:20|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655258910000|2022-06-15 02:08:30|1053.4|1052.4|1053.2|1052.6|1053.4|1052.6|1053.2|1052.4|0
1655258940000|2022-06-15 02:09:00|1053.4|1052.4|1052.9|1052.3|1053.4|1052.6|1052.9|1052.3|0
1655258950000|2022-06-15 02:09:10|1053.8|1052.4|1053.9|1052.4|1053.9|1052.4|1053.8|1052.3|0
1655258960000|2022-06-15 02:09:20|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655258970000|2022-06-15 02:09:30|1053.5|1052.5|1053.4|1052.4|1053.5|1052.6|1053.2|1052.4|0
1655258980000|2022-06-15 02:09:40|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|0
1655258990000|2022-06-15 02:09:50|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|2
1655259090000|2022-06-15 02:11:30|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1655259100000|2022-06-15 02:11:40|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655259110000|2022-06-15 02:11:50|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1655259120000|2022-06-15 02:12:00|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1052|0
1655259140000|2022-06-15 02:12:20|1053.3|1052.3|1053.2|1052.2|1053.3|1052.3|1053.2|1052.2|0
1655259180000|2022-06-15 02:13:00|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|0
1655259200000|2022-06-15 02:13:20|||||||||1
1655259210000|2022-06-15 02:13:30|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|3
1655259230000|2022-06-15 02:13:50|1053.9|1052.6|1053.7|1052.7|1053.9|1052.7|1053.6|1052.6|0
1655259240000|2022-06-15 02:14:00|1053.6|1052.6|1053.8|1052.3|1053.8|1052.6|1053.6|1052.3|1
1655259250000|2022-06-15 02:14:10|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1655259300000|2022-06-15 02:15:00|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655259310000|2022-06-15 02:15:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655259320000|2022-06-15 02:15:20|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655259330000|2022-06-15 02:15:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655259350000|2022-06-15 02:15:50|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655259360000|2022-06-15 02:16:00|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655259370000|2022-06-15 02:16:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655259400000|2022-06-15 02:16:40|1053.6|1052.6|1053.8|1052.3|1053.8|1052.6|1053.6|1052.3|0
1655259410000|2022-06-15 02:16:50|1053.7|1052.7|1053.2|1052.2|1053.7|1052.8|1053.2|1052.2|0
1655259470000|2022-06-15 02:17:50|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|0
1655259500000|2022-06-15 02:18:20|1053.2|1052.4|1053.2|1052.2|1053.2|1052.4|1053|1052.2|1
1655259510000|2022-06-15 02:18:30|1053.7|1052.6|1053.7|1052.7|1053.7|1052.7|1053.7|1052.6|3
1655259520000|2022-06-15 02:18:40|1053.3||1053.3||1053.3||1053.3||0
1655259530000|2022-06-15 02:18:50|1053.7||1053.7||1053.7||1053.7||0
1655259540000|2022-06-15 02:19:00|1053.6|1053|1053.7|1052.7|1053.8|1053|1053.6|1052.7|0
1655259570000|2022-06-15 02:19:30|1053.2|1052.6|1053.4|1052.8|1053.7|1052.8|1053.2|1052.6|2
1655259580000|2022-06-15 02:19:40|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655259600000|2022-06-15 02:20:00|1053.2|1052.6|1053.4|1052.4|1053.4|1052.6|1053.2|1052.4|1
1655259610000|2022-06-15 02:20:10|||||||||1
1655259630000|2022-06-15 02:20:30|1053.6|1053|1053.4|1052.4|1053.6|1053|1053.1|1052.4|0
1655259640000|2022-06-15 02:20:40|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655259650000|2022-06-15 02:20:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655259660000|2022-06-15 02:21:00|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655259670000|2022-06-15 02:21:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|2
1655259700000|2022-06-15 02:21:40|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|0
1655259710000|2022-06-15 02:21:50|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1655259720000|2022-06-15 02:22:00|1053.3|1052.7|1053.7|1052.7|1053.9|1052.9|1053.3|1052.4|6
1655259800000|2022-06-15 02:23:20|1053.8|1052.3|1053.7|1052.7|1053.8|1052.7|1053.7|1052.3|0
1655259880000|2022-06-15 02:24:40|1053.5|1052.5|1053.2|1052.6|1053.5|1052.6|1053.2|1052.5|1
1655259890000|2022-06-15 02:24:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1655259900000|2022-06-15 02:25:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655259910000|2022-06-15 02:25:10|1053.3|1052.7|1053.4|1052.4|1053.4|1052.7|1053.3|1052.4|0
1655259920000|2022-06-15 02:25:20|1053.5|1052.5|1053.7|1052.7|1053.7|1052.7|1053.4|1052.4|0
1655259930000|2022-06-15 02:25:30|1053.9|1052.4|1053.7|1052.7|1053.9|1052.7|1053.4|1052.4|0
1655259970000|2022-06-15 02:26:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655259990000|2022-06-15 02:26:30|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1655260000000|2022-06-15 02:26:40|1053.3|1052.3|1053.4|1052.4|1053.4|1052.4|1053.3|1052.3|1
1655260010000|2022-06-15 02:26:50|1053.9||1053.9||1053.9||1053.9||0
1655260020000|2022-06-15 02:27:00|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655260030000|2022-06-15 02:27:10|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1655260050000|2022-06-15 02:27:30|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655260070000|2022-06-15 02:27:50|1053.6|1052.6|1053.3|1052.7|1053.6|1052.7|1053.1|1052.5|1
1655260080000|2022-06-15 02:28:00|1053.4|1052.8|1053.7|1052.7|1053.7|1052.8|1053.4|1052.7|0
1655260110000|2022-06-15 02:28:30|1053.2|1052.6|1053.4|1052.4|1053.4|1052.6|1053.2|1052.4|0
1655260120000|2022-06-15 02:28:40|1053.2|1052.6|1053.4|1052.4|1053.4|1052.6|1053.2|1052.4|3
1655260130000|2022-06-15 02:28:50|1053.5|1052|1053.4|1052.4|1053.6|1052.4|1053.3|1052|0
1655260160000|2022-06-15 02:29:20|1053.5|1052|1053.4|1052.4|1053.6|1052.4|1053.3|1052|0
1655260170000|2022-06-15 02:29:30|1053.6|1052.1|1053.4|1052.4|1053.6|1052.4|1053.3|1052|0
1655260180000|2022-06-15 02:29:40|1053.6|1052.1|1053.5|1052|1053.6|1052.1|1053.5|1052|0
1655260190000|2022-06-15 02:29:50|1053.3|1052.3|1053.4|1052.4|1053.4|1052.4|1053.3|1052.3|1
1655260200000|2022-06-15 02:30:00|1053.5|1052|1053.4|1052.4|1053.5|1052.4|1053.4|1052|0
1655260250000|2022-06-15 02:30:50|1053.2|1052.6|1053.5|1052.5|1053.8|1052.6|1053.2|1052.3|0
1655260260000|2022-06-15 02:31:00|1053.4|1052.4|1053.9|1052.4|1053.9|1052.7|1053.4|1052.4|0
1655260270000|2022-06-15 02:31:10|1053.8|1052.3|1053.3|1052.3|1053.8|1052.7|1053.3|1052.3|0
1655260340000|2022-06-15 02:32:20|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|0
1655260350000|2022-06-15 02:32:30|1053|1052.2|1053.1|1052.5|1053.2|1052.5|1052.9|1052.2|2
1655260390000|2022-06-15 02:33:10|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655260400000|2022-06-15 02:33:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655260470000|2022-06-15 02:34:30|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655260510000|2022-06-15 02:35:10|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655260530000|2022-06-15 02:35:30|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655260550000|2022-06-15 02:35:50|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655260590000|2022-06-15 02:36:30|1053.1|1052.5|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655260600000|2022-06-15 02:36:40|1053.3|1052.3|1053.3|1052.3|1053.3|1052.5|1053.1|1052.3|0
1655260610000|2022-06-15 02:36:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655260620000|2022-06-15 02:37:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1
1655260650000|2022-06-15 02:37:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1655260690000|2022-06-15 02:38:10|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655260770000|2022-06-15 02:39:30|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655260780000|2022-06-15 02:39:40|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655260800000|2022-06-15 02:40:00|||||||||1
1655260810000|2022-06-15 02:40:10|1053.3|1052.3|1053.3|1052.3|1053.3|1052.5|1053.1|1052.3|0
1655260820000|2022-06-15 02:40:20|1053.1|1052.5|1052.9|1052.3|1053.1|1052.5|1052.9|1052.3|1
1655260840000|2022-06-15 02:40:40|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|4
1655260940000|2022-06-15 02:42:20|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1
1655260960000|2022-06-15 02:42:40|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655261020000|2022-06-15 02:43:40|1052.7|1052.1|1052.6|1052|1052.7|1052.1|1052.6|1052|17
1655261030000|2022-06-15 02:43:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|2
1655261040000|2022-06-15 02:44:00|1053.3|1052.3|1053.1|1052.1|1053.3|1052.3|1052.8|1052|0
1655261050000|2022-06-15 02:44:10|1053.3|1052.3|1053.1|1052.5|1053.3|1052.5|1053.1|1052.3|0
1655261070000|2022-06-15 02:44:30|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655261080000|2022-06-15 02:44:40|||||||||1
1655261090000|2022-06-15 02:44:50|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1
1655261120000|2022-06-15 02:45:20|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655261160000|2022-06-15 02:46:00|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655261290000|2022-06-15 02:48:10|1053.2|1052.6|1053.4|1052.4|1053.4|1052.6|1053.2|1052.4|0
1655261370000|2022-06-15 02:49:30|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655261380000|2022-06-15 02:49:40|||||||||2
1655261420000|2022-06-15 02:50:20|1053.3|1052.7|1053.8|1052.8|1053.8|1053|1053.3|1052.7|0
1655261520000|2022-06-15 02:52:00|1053.4|1052.7|1053.4|1052.8|1053.7|1052.8|1053.4|1052.7|0
1655261660000|2022-06-15 02:54:20|1053.8|1052.9|1053.8|1052.8|1053.8|1052.9|1053.5|1052.8|1
1655261690000|2022-06-15 02:54:50|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1655261700000|2022-06-15 02:55:00|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|0
1655261740000|2022-06-15 02:55:40|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655261760000|2022-06-15 02:56:00|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053|1052.4|3
1655261830000|2022-06-15 02:57:10|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655261840000|2022-06-15 02:57:20|1053.1|1052.5|1053.3|1052.7|1053.3|1052.7|1053.1|1052.5|0
1655261850000|2022-06-15 02:57:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1655261860000|2022-06-15 02:57:40|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655261930000|2022-06-15 02:58:50|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|0
1655261940000|2022-06-15 02:59:00|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655261960000|2022-06-15 02:59:20|1053.1|1052.5|1053.3|1052.3|1053.3|1052.5|1053.1|1052.3|0
1655261970000|2022-06-15 02:59:30|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1655262140000|2022-06-15 03:02:20|1053.5|1052.5|1053.7|1053.1|1054|1053.2|1053.2|1052.4|0
1655262340000|2022-06-15 03:05:40|1054|1053.4|1054.5|1053.5|1054.5|1053.5|1054|1053.4|7
1655262360000|2022-06-15 03:06:00|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1655262370000|2022-06-15 03:06:10|1054.2|1053.6|1054.3|1053.7|1054.4|1053.7|1054.2|1053.3|0
1655262380000|2022-06-15 03:06:20|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1655262390000|2022-06-15 03:06:30|1054.9|1053.9|1054.2|1053.6|1054.9|1053.9|1054.2|1053.6|6
1655262410000|2022-06-15 03:06:50|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1655262420000|2022-06-15 03:07:00|||||||||2
1655262430000|2022-06-15 03:07:10|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1
1655262460000|2022-06-15 03:07:40|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1655262470000|2022-06-15 03:07:50|1054.3|1053.3|1054.1|1053.5|1054.3|1053.5|1054.1|1053.3|0
1655262480000|2022-06-15 03:08:00|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1655262520000|2022-06-15 03:08:40|1054.2|1053.2|1054.4|1053.4|1054.4|1053.4|1054.2|1053.2|1
1655262530000|2022-06-15 03:08:50|1054.1|1053.5|1054.5|1053.5|1054.5|1053.7|1054.1|1053.5|0
1655262570000|2022-06-15 03:09:30|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1655262580000|2022-06-15 03:09:40|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1655262640000|2022-06-15 03:10:40|1054.6|1053.7|1054.5|1053.5|1054.7|1053.8|1054.3|1053.5|0
1655262660000|2022-06-15 03:11:00|1054.3|1053.7|1054.5|1053.5|1054.5|1053.7|1054.3|1053.5|0
1655262670000|2022-06-15 03:11:10|1054.3|1053.7|1054.5|1053.5|1054.5|1053.7|1054.3|1053.5|0
1655262690000|2022-06-15 03:11:30|1054.3|1053.7|1054.5|1053.5|1054.5|1053.7|1054.3|1053.5|0
1655262700000|2022-06-15 03:11:40|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1655262710000|2022-06-15 03:11:50|1054.5|1053.5|1054.2|1053.6|1054.5|1053.6|1054.2|1053.5|0
1655262720000|2022-06-15 03:12:00|1054.5|1053.5|1054.5|1053.5|1054.5|1053.7|1054.3|1053.5|1
1655262740000|2022-06-15 03:12:20|1054.3|1053.7|1054.5|1053.5|1054.5|1053.7|1054.3|1053.5|0
1655262750000|2022-06-15 03:12:30|1054.2|1053.6|1054.2|1053.6|1054.5|1053.7|1054.2|1053.5|0
1655262830000|2022-06-15 03:13:50|||||||||1
1655262850000|2022-06-15 03:14:10|1054.4|1053.4|1054.5|1053.5|1054.5|1053.5|1054.4|1053.4|0
1655262860000|2022-06-15 03:14:20|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1655262900000|2022-06-15 03:15:00|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1655262920000|2022-06-15 03:15:20|1054.3|1053.7|1054.5|1053.5|1054.5|1053.7|1054.2|1053.5|0
1655262940000|2022-06-15 03:15:40|1054.3|1053.3|1054.3|1053.7|1054.5|1053.7|1054.3|1053.3|0
1655262950000|2022-06-15 03:15:50|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1
1655262960000|2022-06-15 03:16:00|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|2
1655263010000|2022-06-15 03:16:50|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|2
1655263020000|2022-06-15 03:17:00|1053.8|1053.2|1053.9|1053.3|1054.1|1053.3|1053.8|1053.1|0
1655263030000|2022-06-15 03:17:10|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1655263140000|2022-06-15 03:19:00|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1655263150000|2022-06-15 03:19:10|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|0
1655263170000|2022-06-15 03:19:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1655263190000|2022-06-15 03:19:50|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1655263250000|2022-06-15 03:20:50|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|0
1655263340000|2022-06-15 03:22:20|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|4
1655263350000|2022-06-15 03:22:30|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1655263360000|2022-06-15 03:22:40|1054|1053|1054|1053|1054|1053|1054|1053|0
1655263370000|2022-06-15 03:22:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1655263380000|2022-06-15 03:23:00|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|0
1655263440000|2022-06-15 03:24:00|1054.3|1053.3|1054|1053|1054.3|1053.4|1053.7|1052.9|2
1655263510000|2022-06-15 03:25:10|1053.6|1052.9|1053.4|1052.4|1053.6|1052.9|1053.1|1052.4|6
1655263630000|2022-06-15 03:27:10|1053.3|1052.3|1053.4|1052.4|1053.4|1052.4|1053.3|1052.3|0
1655263740000|2022-06-15 03:29:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|1
1655263800000|2022-06-15 03:30:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1655263810000|2022-06-15 03:30:10|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655263820000|2022-06-15 03:30:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|2
1655263870000|2022-06-15 03:31:10|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1655263900000|2022-06-15 03:31:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1
1655263920000|2022-06-15 03:32:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|0
1655263970000|2022-06-15 03:32:50|||||||||10
1655263980000|2022-06-15 03:33:00|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1655264080000|2022-06-15 03:34:40|||||||||3
1655264090000|2022-06-15 03:34:50|||||||||23
1655264160000|2022-06-15 03:36:00|||||||||2
1655264180000|2022-06-15 03:36:20|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|1
1655264230000|2022-06-15 03:37:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1655264250000|2022-06-15 03:37:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1655264290000|2022-06-15 03:38:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1655264310000|2022-06-15 03:38:30|1052.8|1052.2|1052.8|1052.2|1053|1052.2|1052.8|1052|3
1655264350000|2022-06-15 03:39:10|||||||||2
1655264400000|2022-06-15 03:40:00|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1655264410000|2022-06-15 03:40:10|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|1
1655264460000|2022-06-15 03:41:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.7|1051.9|2
1655264470000|2022-06-15 03:41:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1655264660000|2022-06-15 03:44:20|||||||||1
1655264680000|2022-06-15 03:44:40|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|1
1655264700000|2022-06-15 03:45:00|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|2
1655264810000|2022-06-15 03:46:50|1053.4|1052.8|1053.3|1052.7|1053.7|1053|1053.3|1052.6|17
1655264820000|2022-06-15 03:47:00|1053.2|1052.6|1053.5|1052.9|1053.5|1052.9|1053.2|1052.6|0
1655264940000|2022-06-15 03:49:00|||||||||2
1655265010000|2022-06-15 03:50:10|1053.1|1052.5|1053.5|1052.9|1053.5|1052.9|1053.1|1052.5|2
1655265020000|2022-06-15 03:50:20|1053.4|1052.4|1053|1052.4|1053.4|1052.5|1053|1052.4|1
1655265040000|2022-06-15 03:50:40|1053.2|1052.6|1052.8|1052.2|1053.2|1052.6|1052.8|1052.2|3
1655265050000|2022-06-15 03:50:50|1052.9|1052.3|1053.2|1052.6|1053.2|1052.6|1052.9|1052.3|1
1655265070000|2022-06-15 03:51:10|1053.1|1052.1|1053.1|1052.5|1053.2|1052.5|1053|1052.1|1
1655265130000|2022-06-15 03:52:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1655265240000|2022-06-15 03:54:00|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.7|1052.1|2
1655265250000|2022-06-15 03:54:10|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|1
1655265260000|2022-06-15 03:54:20|1053.1|1052.5|1053.4|1052.8|1053.7|1052.8|1053.1|1051.9|1
1655265360000|2022-06-15 03:56:00|1053.2|1051.9|1053.2|1052.2|1053.4|1052.2|1053.2|1051.9|3
1655265370000|2022-06-15 03:56:10|1053.4|1051.9|1053.2|1052.2|1053.4|1052.2|1053.2|1051.9|0
1655265380000|2022-06-15 03:56:20|1053.4|1051.9|1053.2|1052.2|1053.4|1052.2|1053.2|1051.9|0
1655265390000|2022-06-15 03:56:30|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1
1655265400000|2022-06-15 03:56:40|1053.2|1052.2|1053.4|1051.9|1053.4|1052.2|1053.2|1051.9|0
1655265440000|2022-06-15 03:57:20|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1655265450000|2022-06-15 03:57:30|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1655265460000|2022-06-15 03:57:40|1052.9||1052.9||1052.9||1052.9||0
1655265470000|2022-06-15 03:57:50|||||||||22
1655265520000|2022-06-15 03:58:40||1052.3||1051.9||1052.3||1051.9|0
1655265540000|2022-06-15 03:59:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|2
1655265560000|2022-06-15 03:59:20|1053.2||1053.2||1053.2||1053.2||0
1655265570000|2022-06-15 03:59:30|1052.9|1051.9|1052.8|1051.8|1052.9|1051.9|1052.7|1051.7|0
1655265580000|2022-06-15 03:59:40|1052.4|1051.9|1052.5|1051.9|1052.5|1051.9|1052.4|1051.9|0
1655265600000|2022-06-15 04:00:00|1052.8|1051.8|1052.4|1051.8|1052.8|1051.8|1052.4|1051.7|1
1655265640000|2022-06-15 04:00:40|1052.6|1051.6|1053|1052|1053|1052|1052.6|1051.6|1
1655265650000|2022-06-15 04:00:50|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1655265670000|2022-06-15 04:01:10|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|0
1655265680000|2022-06-15 04:01:20|1053.1|1051.6|1052.8|1051.8|1053.1|1051.8|1052.8|1051.6|0
1655265690000|2022-06-15 04:01:30|1053.1|1051.6|1052.7|1051.7|1053.2|1051.9|1052.7|1051.6|0
1655265700000|2022-06-15 04:01:40|1052.8|1051.8|1052.8|1051.8|1053.2|1051.8|1052.7|1051.6|0
1655265710000|2022-06-15 04:01:50|1053.2|1051.7|1052.7|1051.7|1053.2|1051.7|1052.7|1051.7|0
1655265780000|2022-06-15 04:03:00|1052.2|1051.6|1052.7|1051.7|1052.7|1051.7|1052.2|1051.6|4
1655265790000|2022-06-15 04:03:10|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|0
1655265810000|2022-06-15 04:03:30|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1655265830000|2022-06-15 04:03:50|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|1
1655265860000|2022-06-15 04:04:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655265910000|2022-06-15 04:05:10|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|0
1655265950000|2022-06-15 04:05:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1655265960000|2022-06-15 04:06:00|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1655265970000|2022-06-15 04:06:10|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|3
1655266000000|2022-06-15 04:06:40|1052.4|1051.4|1052.7|1051.7|1052.7|1051.8|1052.4|1051.4|7
1655266010000|2022-06-15 04:06:50|1052.5|1051.9|1052.1|1051.5|1052.5|1051.9|1052.1|1051.3|0
1655266020000|2022-06-15 04:07:00|1052.4|1051.8|1052.4|1051.4|1052.5|1051.8|1052.4|1051.4|0
1655266050000|2022-06-15 04:07:30|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655266080000|2022-06-15 04:08:00|||||||||1
1655266110000|2022-06-15 04:08:30|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1655266150000|2022-06-15 04:09:10|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1655266160000|2022-06-15 04:09:20|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1655266200000|2022-06-15 04:10:00|||||||||2
1655266260000|2022-06-15 04:11:00|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|2
1655266270000|2022-06-15 04:11:10|1052|1051|1051.7|1051.1|1052|1051.2|1051.6|1050.8|0
1655266280000|2022-06-15 04:11:20|1052|1051|1051.9|1051.3|1052|1051.3|1051.9|1051|0
1655266320000|2022-06-15 04:12:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1655266350000|2022-06-15 04:12:30|1052||1052||1052||1052||0
1655266370000|2022-06-15 04:12:50|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|0
1655266380000|2022-06-15 04:13:00|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1655266400000|2022-06-15 04:13:20|1051.6|1051|1052.2|1050.7|1052.2|1051|1051.6|1050.5|3
1655266410000|2022-06-15 04:13:30|1051.9|1050.9|1051.8|1050.8|1051.9|1050.9|1051.8|1050.8|0
1655266430000|2022-06-15 04:13:50|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|0
1655266440000|2022-06-15 04:14:00|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|0
1655266460000|2022-06-15 04:14:20|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1655266480000|2022-06-15 04:14:40|||||||||1
1655266490000|2022-06-15 04:14:50|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1655266530000|2022-06-15 04:15:30|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1655266560000|2022-06-15 04:16:00|1051.7||1051.7||1051.7||1051.7||2
1655266630000|2022-06-15 04:17:10|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1655266730000|2022-06-15 04:18:50|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1655266760000|2022-06-15 04:19:20|1051.9|1050.9|1052.2|1050.7|1052.2|1050.9|1051.8|1050.7|0
1655266840000|2022-06-15 04:20:40|1051.9|1050.9|1051.8|1050.8|1051.9|1050.9|1051.8|1050.8|0
1655266880000|2022-06-15 04:21:20|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1655266890000|2022-06-15 04:21:30|||||||||1
1655266910000|2022-06-15 04:21:50|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|0
1655266950000|2022-06-15 04:22:30|||||||||1
1655266970000|2022-06-15 04:22:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1
1655267010000|2022-06-15 04:23:30|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.2|1050.6|0
1655267040000|2022-06-15 04:24:00|1051.6|1050.6|1051.5|1050.9|1051.6|1050.9|1051.5|1050.6|0
1655267050000|2022-06-15 04:24:10|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1655267070000|2022-06-15 04:24:30|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1655267100000|2022-06-15 04:25:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|0
1655267110000|2022-06-15 04:25:10|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1655267120000|2022-06-15 04:25:20|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|0
1655267180000|2022-06-15 04:26:20|||||||||1
1655267270000|2022-06-15 04:27:50|1052|1050.9|1051.9|1050.9|1052|1050.9|1051.9|1050.9|1
1655267300000|2022-06-15 04:28:20|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1655267310000|2022-06-15 04:28:30|1051.8|1050.8|1051.8|1050.8|1052|1051.1|1051.7|1050.8|0
1655267320000|2022-06-15 04:28:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1655267330000|2022-06-15 04:28:50|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|0
1655267340000|2022-06-15 04:29:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.6|1051.6|1050.3|1
1655267360000|2022-06-15 04:29:20|1051.4|1050.4|1050.2|1049.2|1051.4|1050.4|1049.3|1048.4|23
1655267400000|2022-06-15 04:30:00|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1655267440000|2022-06-15 04:30:40|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|1
1655267450000|2022-06-15 04:30:50|1049.7|1048.7|1049.8|1048.8|1049.8|1048.8|1049.7|1048.7|0
1655267530000|2022-06-15 04:32:10|1050.5|1049|1050.2|1049.2|1050.5|1049.2|1050.2|1049|5
1655267540000|2022-06-15 04:32:20|1050|1049.4|1050.2|1049.2|1050.2|1049.4|1050|1049.2|0
1655267560000|2022-06-15 04:32:40|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1655267570000|2022-06-15 04:32:50|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1655267580000|2022-06-15 04:33:00|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|0
1655267630000|2022-06-15 04:33:50|1050|1049|1050.2|1049.2|1050.2|1049.2|1050|1049|0
1655267650000|2022-06-15 04:34:10|1049.9|1049.3|1050.2|1049.2|1050.2|1049.3|1049.7|1049.1|0
1655267660000|2022-06-15 04:34:20|1049.8|1049.1|1049.7|1049.1|1049.8|1049.1|1049.7|1049.1|1
1655267670000|2022-06-15 04:34:30|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|1
1655267690000|2022-06-15 04:34:50|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|0
1655267700000|2022-06-15 04:35:00|1049.1|1048.5|1049.5|1048.5|1049.5|1048.6|1049.1|1048.4|3
1655267720000|2022-06-15 04:35:20|||||||||1
1655267810000|2022-06-15 04:36:50|1049.4|1048.4|1049.2|1048.6|1049.4|1048.6|1049.2|1048.4|14
1655267820000|2022-06-15 04:37:00|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|4
1655267840000|2022-06-15 04:37:20|||||||||1
1655267880000|2022-06-15 04:38:00||1048.5||1048.5||1048.5||1048.5|3
1655267900000|2022-06-15 04:38:20|1049.8|1048.8|1049.7|1048.7|1049.8|1048.9|1049.4|1048.7|2
1655267950000|2022-06-15 04:39:10|1049.6|1048.6|1049.5|1048.9|1049.6|1048.9|1049.4|1048.6|0
1655267970000|2022-06-15 04:39:30|1049.4|1048.8|1049.7|1048.7|1049.7|1048.9|1049.4|1048.7|1
1655268010000|2022-06-15 04:40:10|||||||||1
1655268050000|2022-06-15 04:40:50|||||||||5
1655268080000|2022-06-15 04:41:20|1049.9|1048.4|1049.9|1048.4|1049.9|1048.4|1049.9|1048.4|0
1655268090000|2022-06-15 04:41:30|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|0
1655268110000|2022-06-15 04:41:50|1049.8|1048.3|1049.9|1048.4|1049.9|1048.4|1049.8|1048.3|0
1655268150000|2022-06-15 04:42:30|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1655268180000|2022-06-15 04:43:00|1050.1|1049.5|1050.3|1049.3|1050.3|1049.5|1050.1|1049.3|10
1655268190000|2022-06-15 04:43:10|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1655268230000|2022-06-15 04:43:50|1049.9|1049.3|1050.2|1049.2|1050.2|1049.3|1049.9|1049.2|1
1655268240000|2022-06-15 04:44:00|1050|1049|1050|1049|1050|1049|1050|1049|1
1655268250000|2022-06-15 04:44:10|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.6|1049|0
1655268270000|2022-06-15 04:44:30|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1655268280000|2022-06-15 04:44:40|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1655268290000|2022-06-15 04:44:50|1050||1049.6||1050||1049.6||0
1655268300000|2022-06-15 04:45:00|1049.8|1048.8|1050|1049|1050|1049|1049.8|1048.8|0
1655268310000|2022-06-15 04:45:10|1049.9|1049.3|1050.5|1049.5|1050.5|1049.5|1049.9|1049.3|0
1655268350000|2022-06-15 04:45:50|1050.4|1049.8|1050.7|1049.7|1050.8|1049.8|1050.4|1049.7|0
1655268360000|2022-06-15 04:46:00|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|0
1655268370000|2022-06-15 04:46:10|1050.5|1049|1050.5|1049|1050.5|1049.2|1050.2|1049|6
1655268400000|2022-06-15 04:46:40|1049.9|1049.3|1050.2|1049.2|1050.2|1049.3|1049.9|1049.2|0
1655268410000|2022-06-15 04:46:50|1050.1|1049.1|1050.4|1048.9|1050.4|1049.1|1049.9|1048.9|0
1655268440000|2022-06-15 04:47:20|1050.3|1048.8|1050.2|1048.7|1050.3|1048.8|1050.2|1048.7|0
1655268490000|2022-06-15 04:48:10|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1655268520000|2022-06-15 04:48:40|1050.3|1048.8|1050.2|1048.7|1050.3|1048.8|1050.2|1048.7|0
1655268670000|2022-06-15 04:51:10|1050.1|1048.6|1050.2|1048.7|1050.2|1048.7|1050.1|1048.6|0
1655268900000|2022-06-15 04:55:00|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1655268950000|2022-06-15 04:55:50|1050.1|1048.6|1050.2|1048.7|1050.2|1048.7|1050.1|1048.6|2
1655268960000|2022-06-15 04:56:00|||||||||1
1655268970000|2022-06-15 04:56:10|||||||||1
1655269110000|2022-06-15 04:58:30|||||||||1
1655269130000|2022-06-15 04:58:50|1049.9|1048.9|1049.7|1049.1|1050|1049.1|1049.7|1048.9|0
1655269140000|2022-06-15 04:59:00|1049.6|1049|1049.7|1048.7|1049.8|1049|1049.6|1048.7|4
1655269150000|2022-06-15 04:59:10|1049.8|1048.8|1049.7|1048.7|1049.8|1048.8|1049.7|1048.7|0
1655269200000|2022-06-15 05:00:00|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1655269240000|2022-06-15 05:00:40|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1
1655269260000|2022-06-15 05:01:00||1048.9||1048.9||1048.9||1048.9|2
1655269430000|2022-06-15 05:03:50|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|5
1655269440000|2022-06-15 05:04:00|1050.6|1049.1|1050.2|1049.2|1050.6|1049.2|1050.2|1049.1|1
1655269450000|2022-06-15 05:04:10|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1655269460000|2022-06-15 05:04:20|1049.9|1049.3|1050|1049|1050|1049.3|1049.9|1049|0
1655269510000|2022-06-15 05:05:10|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1655269530000|2022-06-15 05:05:30|1050|1049|1050|1049|1050|1049|1050|1049|0
1655269550000|2022-06-15 05:05:50|1049.8|1048.8|1049.2|1048.6|1049.8|1048.8|1049.2|1048.6|3
1655269560000|2022-06-15 05:06:00|1049.3|1048.3|1049.5|1048.5|1049.7|1048.8|1049.3|1048.3|10
1655269570000|2022-06-15 05:06:10|1049.4|1048.8|1049.8|1048.8|1049.8|1048.8|1049.4|1048.7|0
1655269580000|2022-06-15 05:06:20|1049.9|1048.4|1049.5|1048.5|1049.9|1048.5|1049.5|1048.4|3
1655269590000|2022-06-15 05:06:30|1049.4|1048.4|1049.5|1048.5|1049.5|1048.5|1049.4|1048.4|0
1655269600000|2022-06-15 05:06:40|1049.7|1048.7|1049.5|1048.5|1049.8|1048.8|1049.5|1048.5|3
1655269610000|2022-06-15 05:06:50|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|0
1655269620000|2022-06-15 05:07:00|1049.9|1048.4|1049.5|1048.5|1049.9|1048.8|1049.4|1048.4|1
1655269650000|2022-06-15 05:07:30|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1655269660000|2022-06-15 05:07:40|1049.6|1048.6|1050|1049|1050|1049|1049.6|1048.6|0
1655269670000|2022-06-15 05:07:50|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1655269690000|2022-06-15 05:08:10|1050.2|1048.7|1049.9|1048.9|1050.2|1049|1049.9|1048.7|0
1655269700000|2022-06-15 05:08:20|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|0
1655269740000|2022-06-15 05:09:00|1049.9|1048.9|1050.2|1048.7|1050.2|1049|1049.9|1048.7|0
1655269860000|2022-06-15 05:11:00|1049.9|1048.9|1049.8|1048.8|1049.9|1048.9|1049.8|1048.8|0
1655269900000|2022-06-15 05:11:40|1049.6|1049|1049.9|1049.3|1049.9|1049.3|1049.6|1049|1
1655269990000|2022-06-15 05:13:10|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1655270030000|2022-06-15 05:13:50|1049.9|1049.3|1049.8|1049.2|1049.9|1049.3|1049.8|1049.2|0
1655270040000|2022-06-15 05:14:00|1049.9|1049.3|1050.1|1049.1|1050.1|1049.3|1049.9|1049.1|3
1655270080000|2022-06-15 05:14:40|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1655270100000|2022-06-15 05:15:00|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|1
1655270140000|2022-06-15 05:15:40|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|0
1655270160000|2022-06-15 05:16:00|||||||||2
1655270220000|2022-06-15 05:17:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1655270240000|2022-06-15 05:17:20|1050.5|1049.5|1050.4|1049.4|1050.5|1049.5|1050.4|1049.4|0
1655270250000|2022-06-15 05:17:30|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|0
1655270260000|2022-06-15 05:17:40|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1655270330000|2022-06-15 05:18:50|1050.7|1049.7|1051.2|1049.7|1051.2|1049.7|1050.7|1049.7|0
1655270390000|2022-06-15 05:19:50|1050.9|1049.9|1051.3|1049.8|1051.4|1049.9|1050.9|1049.7|0
1655270400000|2022-06-15 05:20:00|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|0
1655270730000|2022-06-15 05:25:30|1050.9|1049.9|1050.7|1049.7|1050.9|1049.9|1050.7|1049.7|0
1655270760000|2022-06-15 05:26:00|1050.8|1049.8|1051.2|1049.7|1051.2|1049.8|1050.8|1049.7|0
1655270820000|2022-06-15 05:27:00|1050.7|1050.1|1051.2|1049.7|1051.2|1050.1|1050.7|1049.7|1
1655270840000|2022-06-15 05:27:20|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1655270850000|2022-06-15 05:27:30|1051.2|1049.7|1050.8|1049.8|1051.2|1049.8|1050.8|1049.6|0
1655270910000|2022-06-15 05:28:30|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.3|1049.7|0
1655270920000|2022-06-15 05:28:40|1050.6|1049.6|1051.2|1049.7|1051.2|1049.7|1050.6|1049.3|0
1655270940000|2022-06-15 05:29:00|1050.9|1049.9|1051.2|1049.7|1051.2|1049.9|1050.9|1049.7|0
1655270990000|2022-06-15 05:29:50|1050.9|1049.9|1051.2|1049.7|1051.2|1049.9|1050.9|1049.6|0
1655271000000|2022-06-15 05:30:00|1050.9|1049.9|1051.2|1049.7|1051.2|1050.2|1050.9|1049.6|3
1655271010000|2022-06-15 05:30:10|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1655271020000|2022-06-15 05:30:20|1051.2|1049.7|1051.2|1050.2|1051.2|1050.2|1051.2|1049.7|0
1655271060000|2022-06-15 05:31:00|1051.3|1049.7|1051.3|1049.8|1051.4|1049.9|1051.3|1049.7|72
1655271070000|2022-06-15 05:31:10|1051.2|1049.7|1051.2|1049.7|1051.2|1049.9|1050.9|1049.7|0
1655271110000|2022-06-15 05:31:50|1051.3|1049.8|1051.4|1049.9|1051.4|1049.9|1051.3|1049.8|0
1655271130000|2022-06-15 05:32:10|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1051|1050.4|0
1655271210000|2022-06-15 05:33:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1655271290000|2022-06-15 05:34:50|1051.4|1050.4|1051.4|1050.8|1051.4|1050.8|1051.4|1050.4|1
1655271300000|2022-06-15 05:35:00|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1655271310000|2022-06-15 05:35:10|1051.7|1050.7|1051.7|1050.7|1051.9|1050.7|1051.7|1050.4|0
1655271350000|2022-06-15 05:35:50|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1655271390000|2022-06-15 05:36:30|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1655271400000|2022-06-15 05:36:40|1052.1|1050.6|1052.1|1050.6|1052.1|1050.8|1051.7|1050.6|0
1655271410000|2022-06-15 05:36:50|1051.7|1050.7|1051.9|1050.4|1051.9|1050.7|1051.7|1050.4|0
1655271480000|2022-06-15 05:38:00|1052|1050.5|1052.2|1050.7|1052.2|1050.7|1052|1050.5|0
1655271490000|2022-06-15 05:38:10|1051.7||1052.2||1052.2||1051.7||0
1655271500000|2022-06-15 05:38:20|1051.7|1050.8|1052.1|1050.6|1052.1|1050.8|1051.7|1050.6|0
1655271510000|2022-06-15 05:38:30|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1655271530000|2022-06-15 05:38:50|1052.1|1050.6|1051.8|1050.8|1052.1|1050.8|1051.8|1050.6|0
1655271540000|2022-06-15 05:39:00|1051.7|1050.7|1051.9|1050.4|1051.9|1050.7|1051.2|1050.3|3
1655271580000|2022-06-15 05:39:40|1052.1|1050.6|1051.9|1050.4|1052.1|1050.8|1051.4|1050.4|1
1655271600000|2022-06-15 05:40:00|1052.1|1050.6|1052.1|1050.6|1052.1|1050.8|1051.8|1050.6|0
1655271610000|2022-06-15 05:40:10|1051.8|1050.8|1052.1|1050.6|1052.1|1050.8|1051.8|1050.6|0
1655271620000|2022-06-15 05:40:20|1051.8|1050.8|1052.2|1050.7|1052.2|1050.8|1051.8|1050.6|0
1655271640000|2022-06-15 05:40:40|1051.8|1050.8|1051.7|1050.7|1051.8|1050.8|1051.7|1050.7|0
1655271720000|2022-06-15 05:42:00|||||||||1
1655271760000|2022-06-15 05:42:40|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1655271790000|2022-06-15 05:43:10|||||||||1
1655271850000|2022-06-15 05:44:10|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1
1655271900000|2022-06-15 05:45:00|1051.5|1050.7|1051.2|1050.6|1051.7|1050.7|1051.2|1050.5|3
1655271920000|2022-06-15 05:45:20|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|1
1655271940000|2022-06-15 05:45:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1
1655271980000|2022-06-15 05:46:20|||||||||1
1655272010000|2022-06-15 05:46:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1655272020000|2022-06-15 05:47:00|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1655272030000|2022-06-15 05:47:10|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1655272070000|2022-06-15 05:47:50|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|2
1655272090000|2022-06-15 05:48:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1655272110000|2022-06-15 05:48:30|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|2
1655272120000|2022-06-15 05:48:40|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1655272130000|2022-06-15 05:48:50|||||||||1
1655272140000|2022-06-15 05:49:00|||||||||1
1655272200000|2022-06-15 05:50:00|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|2
1655272230000|2022-06-15 05:50:30|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1655272270000|2022-06-15 05:51:10|1051|1050|1051|1050|1051|1050|1051|1050|1
1655272330000|2022-06-15 05:52:10|1051.2|1050.4|1051.4|1050.4|1051.4|1050.4|1051.2|1050.2|1
1655272440000|2022-06-15 05:54:00||1050.8||1050.8||1050.8||1050.8|0
1655272470000|2022-06-15 05:54:30|1051.2|1050.6|1051.1|1050.5|1051.4|1050.6|1051.1|1050.3|1
1655272480000|2022-06-15 05:54:40|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|0
1655272490000|2022-06-15 05:54:50|1051.1|1050.5|1051.3|1050.3|1051.3|1050.5|1051.1|1050.3|0
1655272510000|2022-06-15 05:55:10|1051.1|1050.5|1051.3|1050.3|1051.3|1050.5|1051.1|1050.3|0
1655272530000|2022-06-15 05:55:30|1051.4|1050.4|1051.5|1050.9|1051.5|1050.9|1051.4|1050.4|0
1655272560000|2022-06-15 05:56:00|1051.7|1050.7|1051.8|1050.8|1051.8|1050.8|1051.7|1050.7|1
1655272590000|2022-06-15 05:56:30|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|0
1655272710000|2022-06-15 05:58:30|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|3
1655272720000|2022-06-15 05:58:40|1050.9|1050.3|1050.6|1050|1050.9|1050.3|1050.6|1050|2
1655272740000|2022-06-15 05:59:00|1050.5|1049.9|1050.3|1049.3|1050.5|1049.9|1050.1|1049.3|1
1655272750000|2022-06-15 05:59:10|1050|1049.4|1050.2|1049.2|1050.2|1049.4|1049.9|1049.2|1
1655272770000|2022-06-15 05:59:30|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1655272780000|2022-06-15 05:59:40|1051.1|1049.6|1050.5|1049.9|1051.1|1049.9|1050.4|1049.6|13
1655272800000|2022-06-15 06:00:00|1050.4|1049.8|1050.2|1049.2|1050.4|1049.8|1050.2|1049.2|0
1655272810000|2022-06-15 06:00:10|1050|1049|1049.9|1049.3|1050|1049.3|1049.9|1049|1
1655272840000|2022-06-15 06:00:40|1050|1049.4|1049.9|1049.3|1050|1049.4|1049.8|1049|1
1655272850000|2022-06-15 06:00:50|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1
1655272860000|2022-06-15 06:01:00|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1655272870000|2022-06-15 06:01:10|1050.4|1049.8|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|3
1655272920000|2022-06-15 06:02:00|1050.5|1049.9|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|1
1655272930000|2022-06-15 06:02:10|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|3
1655272950000|2022-06-15 06:02:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1655272960000|2022-06-15 06:02:40|1049.5|1048.9|1049.5|1048.5|1049.5|1048.9|1049.4|1048.4|1
1655272970000|2022-06-15 06:02:50|1049.9|1048.4|1049.5|1048.5|1049.9|1048.6|1049.5|1048.4|0
1655272980000|2022-06-15 06:03:00|||||||||67
1655273040000|2022-06-15 06:04:00|1049.4|1048.8|1049.1|1048.5|1049.4|1048.8|1049.1|1048.5|19
1655273100000|2022-06-15 06:05:00|1049.4|1048.4|1049.5|1048.5|1049.5|1048.5|1049.4|1048.4|5
1655273150000|2022-06-15 06:05:50|||||||||1
1655273210000|2022-06-15 06:06:50|||||||||1
1655273220000|2022-06-15 06:07:00|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|1
1655273240000|2022-06-15 06:07:20|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|2
1655273250000|2022-06-15 06:07:30|1049.5|1048.9|1049.5|1048.5|1049.5|1048.9|1049.4|1048.5|0
1655273280000|2022-06-15 06:08:00|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1655273300000|2022-06-15 06:08:20|||||||||2
1655273310000|2022-06-15 06:08:30|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|0
1655273330000|2022-06-15 06:08:50|||||||||1
1655273340000|2022-06-15 06:09:00|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|1
1655273400000|2022-06-15 06:10:00|1049.4|1048.8|1049.4|1048.8|1049.5|1048.8|1049.4|1048.5|1
1655273420000|2022-06-15 06:10:20|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1
1655273430000|2022-06-15 06:10:30|1049.4|1048.8|1049.5|1048.5|1049.5|1048.8|1049.4|1048.5|0
1655273510000|2022-06-15 06:11:50|||||||||1
1655273570000|2022-06-15 06:12:50|||||||||1
1655273630000|2022-06-15 06:13:50||1048.9||1048.9||1048.9||1048.9|0
1655273640000|2022-06-15 06:14:00|1049.4|1048.8|1049.5|1048.5|1049.5|1048.9|1049.4|1048.5|2
1655273710000|2022-06-15 06:15:10|1049.7|1048.7|1049.5|1048.5|1049.7|1048.7|1049.5|1048.5|3
1655273740000|2022-06-15 06:15:40|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|0
1655273750000|2022-06-15 06:15:50|||||||||1
1655273800000|2022-06-15 06:16:40|1049.4|1048.4|1049.5|1048.9|1049.5|1048.9|1049.4|1048.4|4
1655273810000|2022-06-15 06:16:50|1049.4|1048.8|1049.6|1048.6|1049.6|1048.8|1049.4|1048.6|0
1655273830000|2022-06-15 06:17:10|1049.5|1048.9|1049.6|1048.6|1049.6|1048.9|1049.5|1048.6|0
1655273840000|2022-06-15 06:17:20|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|0
1655273860000|2022-06-15 06:17:40|||||||||6
1655273870000|2022-06-15 06:17:50|1049.9|1049.3|1050.3|1049.3|1050.6|1049.6|1049.9|1049.3|5
1655273880000|2022-06-15 06:18:00|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1
1655273890000|2022-06-15 06:18:10|1050.2|1049.6|1050.1|1049.5|1050.2|1049.6|1050.1|1049.5|0
1655273950000|2022-06-15 06:19:10|1050.2|1049.6|1050.8|1049.8|1050.8|1049.8|1050.2|1049.6|0
1655273970000|2022-06-15 06:19:30|1050.7|1049.7|1050.2|1049.6|1050.8|1050|1050.2|1049.6|3
1655274000000|2022-06-15 06:20:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1655274010000|2022-06-15 06:20:10|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1655274030000|2022-06-15 06:20:30|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1
1655274060000|2022-06-15 06:21:00|1050.4|1049.7|1050.8|1049.8|1050.8|1049.8|1050.4|1049.7|0
1655274070000|2022-06-15 06:21:10|1050.4|1049.9|1050.5|1049.9|1050.5|1049.9|1050.4|1049.9|0
1655274080000|2022-06-15 06:21:20|||||||||1
1655274090000|2022-06-15 06:21:30|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|0
1655274110000|2022-06-15 06:21:50|1050.4|1049.6|1050.8|1049.8|1050.8|1049.8|1050.2|1049.6|1
1655274120000|2022-06-15 06:22:00|1050.5|1049.9|1050.6|1049.6|1050.8|1049.9|1050.4|1049.6|3
1655274130000|2022-06-15 06:22:10|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.4|1049.8|0
1655274140000|2022-06-15 06:22:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1655274190000|2022-06-15 06:23:10|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1655274210000|2022-06-15 06:23:30|1050.6|1050|1050.7|1050.1|1050.7|1050.1|1050.6|1050|1
1655274220000|2022-06-15 06:23:40|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1655274260000|2022-06-15 06:24:20|1051.1|1050.1|1050.9|1050.3|1051.1|1050.3|1050.9|1050.1|2
1655274270000|2022-06-15 06:24:30|1051.1|1050.1|1050.6|1050|1051.1|1050.1|1050.6|1050|0
1655274300000|2022-06-15 06:25:00|1050.4|1049.8|1050.4|1049.8|1050.7|1049.8|1050.4|1049.6|1
1655274310000|2022-06-15 06:25:10|1050.5|1049.9|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|0
1655274330000|2022-06-15 06:25:30|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1655274340000|2022-06-15 06:25:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1655274350000|2022-06-15 06:25:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1655274360000|2022-06-15 06:26:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1655274390000|2022-06-15 06:26:30|1050.7|1050.1|1050.8|1049.8|1051.2|1050.1|1050.7|1049.6|1
1655274400000|2022-06-15 06:26:40|1050.6|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|1
1655274410000|2022-06-15 06:26:50|1051|1050.4|1051.5|1050.5|1051.5|1050.7|1051|1050.2|5
1655274420000|2022-06-15 06:27:00|1051.3|1050.7|1051.4|1050.8|1051.4|1050.8|1051.3|1050.7|0
1655274430000|2022-06-15 06:27:10|1051.5|1050.9|1051.5|1050.5|1051.9|1050.9|1051.5|1050.2|3
1655274440000|2022-06-15 06:27:20|1051.6|1050.6|1051.6|1051|1051.7|1051|1051.6|1050.6|0
1655274450000|2022-06-15 06:27:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1655274510000|2022-06-15 06:28:30|1052.3|1051.3|1052.8|1051.8|1053|1052|1052.3|1051.3|7
1655274520000|2022-06-15 06:28:40|1052.6|1052|1052.5|1051.5|1052.6|1052|1052.5|1051.5|2
1655274530000|2022-06-15 06:28:50|1052.2|1051.6|1052.5|1051.5|1052.5|1051.6|1052.1|1051.3|1
1655274550000|2022-06-15 06:29:10|1052.2|1051.6|1052.3|1051.3|1052.5|1051.6|1052.1|1051.3|0
1655274570000|2022-06-15 06:29:30|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1655274600000|2022-06-15 06:30:00|1052.4|1051.4|1052.3|1051.3|1052.4|1051.4|1052.3|1051.3|0
1655274630000|2022-06-15 06:30:30|1052|1051.4|1052.3|1051.3|1052.3|1051.4|1052|1051.3|0
1655274640000|2022-06-15 06:30:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1655274670000|2022-06-15 06:31:10|1051.8|1050.8|1051.7|1050.7|1051.8|1050.8|1051.7|1050.7|1
1655274680000|2022-06-15 06:31:20|1051.5|1050.9|1051.7|1050.7|1052.2|1050.9|1051.5|1050.7|1
1655274700000|2022-06-15 06:31:40|1051.9|1050.4|1051.3|1050.3|1051.9|1050.4|1051.3|1050.3|0
1655274710000|2022-06-15 06:31:50|1051.2|1050.6|1051.2|1050.2|1051.2|1050.6|1051.2|1050.2|0
1655274720000|2022-06-15 06:32:00|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1655274730000|2022-06-15 06:32:10|1052.2||1051.7||1052.2||1051.7||2
1655274750000|2022-06-15 06:32:30|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1655274770000|2022-06-15 06:32:50|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1655274780000|2022-06-15 06:33:00|1051.8|1050.8|1051.6|1051|1051.8|1051.1|1051.6|1050.8|0
1655274810000|2022-06-15 06:33:30|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|0
1655274840000|2022-06-15 06:34:00|1051.7|1051.1|1051.9|1050.9|1051.9|1051.2|1051.7|1050.9|1
1655274850000|2022-06-15 06:34:10|1051.5|1050.8|1051.4|1050.8|1051.5|1050.8|1051.4|1050.8|0
1655274860000|2022-06-15 06:34:20|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1655274890000|2022-06-15 06:34:50|1051.2|1050.2|1051.1|1050.5|1051.2|1050.5|1051|1050.2|2
1655274900000|2022-06-15 06:35:00|1051|1050|1051.8|1050.8|1051.8|1050.8|1050.9|1050|1
1655274910000|2022-06-15 06:35:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1655274920000|2022-06-15 06:35:20|1051.7|1051.1|1052.5|1051|1052.5|1051.2|1051.7|1051|1
1655274930000|2022-06-15 06:35:30|1052.2|1051.2|1051.9|1051.3|1052.2|1051.3|1051.8|1051.2|2
1655274940000|2022-06-15 06:35:40|1052.1|1051.1|1052.2|1050.7|1052.2|1051.1|1052.1|1050.7|0
1655274960000|2022-06-15 06:36:00|1051.7|1051.1|1051.7|1050.7|1051.7|1051.1|1051.7|1050.7|1
1655275020000|2022-06-15 06:37:00|1051.3||1051.3||1051.3||1051.3||0
1655275030000|2022-06-15 06:37:10|1051|1050.4|1051.2|1050.2|1051.2|1050.4|1050.6|1050|3
1655275040000|2022-06-15 06:37:20|1051.1|1050.1|1050.6|1050|1051.1|1050.1|1050.6|1049.7|0
1655275050000|2022-06-15 06:37:30|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1655275060000|2022-06-15 06:37:40|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1655275070000|2022-06-15 06:37:50|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1655275140000|2022-06-15 06:39:00|1051.2|1050.2|1051.4|1049.9|1051.4|1050.2|1051.1|1049.7|1
1655275150000|2022-06-15 06:39:10|1051.3|1049.8|1051.4|1049.9|1051.4|1050.1|1051.1|1049.8|0
1655275170000|2022-06-15 06:39:30|1051.2|1050.2|1051|1050|1051.4|1050.2|1050.8|1049.9|0
1655275180000|2022-06-15 06:39:40|1050.6||1050.6||1050.6||1050.6||0
1655275200000|2022-06-15 06:40:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1655275260000|2022-06-15 06:41:00|1051.7|1050.4|1051.1|1050.5|1051.7|1050.6|1051|1050.4|2
1655275280000|2022-06-15 06:41:20|1051.7|1050.7|1051.7|1050.2|1051.7|1050.7|1051.7|1050.2|4
1655275290000|2022-06-15 06:41:30|1052.2|1050.7|1052.6|1051.6|1052.6|1051.6|1051.7|1050.7|23
1655275300000|2022-06-15 06:41:40|1052.8|1051.3|1052.5|1051.5|1052.8|1051.5|1052.5|1051.3|0
1655275310000|2022-06-15 06:41:50|1052.8|1051.3|1052.9|1051.9|1053|1052|1052.8|1051.3|10
1655275320000|2022-06-15 06:42:00|1053.5|1052.5|1053.5|1052.9|1053.5|1052.9|1053.3|1052.5|20
1655275330000|2022-06-15 06:42:10|1054|1053|1054|1053|1054|1053|1054|1053|10
1655275340000|2022-06-15 06:42:20|1054.4|1052.9|1054.5|1053.9|1054.7|1053.9|1054.1|1052.7|15
1655275350000|2022-06-15 06:42:30|1054.4|1053.8|1054.2|1053.2|1054.4|1053.8|1054.2|1053.2|0
1655275390000|2022-06-15 06:43:10|||||||||1
1655275400000|2022-06-15 06:43:20|1054|1053.4|1054.2|1053.2|1054.2|1053.5|1054|1053.2|0
1655275410000|2022-06-15 06:43:30|1054|1053.4|1054.1|1053.5|1054.1|1053.5|1054|1053.4|0
1655275420000|2022-06-15 06:43:40|1054.2|1053.6|1054|1053|1054.2|1053.6|1053.9|1053|1
1655275460000|2022-06-15 06:44:20|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1655275470000|2022-06-15 06:44:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1655275490000|2022-06-15 06:44:50|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|0
1655275500000|2022-06-15 06:45:00|1053.7|1052.7|1053.5|1052.5|1053.7|1052.9|1053.4|1052.5|0
1655275510000|2022-06-15 06:45:10|1053.3|1052.7|1054|1052.5|1054|1052.7|1053.1|1052.5|1
1655275520000|2022-06-15 06:45:20|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655275570000|2022-06-15 06:46:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655275610000|2022-06-15 06:46:50|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1655275660000|2022-06-15 06:47:40|1053.5|1052.9|1053.2|1052.2|1053.5|1052.9|1053.2|1052.2|0
1655275690000|2022-06-15 06:48:10|1053|1052.4|1053.5|1052.5|1053.5|1052.5|1053|1052.4|1
1655275780000|2022-06-15 06:49:40|1053.1|1052.2|1053.2|1052.2|1053.2|1052.2|1053.1|1052.2|1
1655275790000|2022-06-15 06:49:50|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.9|1052.3|1
1655275830000|2022-06-15 06:50:30|1052.8|1052.2|1052.3|1051.7|1052.8|1052.2|1052.1|1051.5|1
1655275840000|2022-06-15 06:50:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1655275850000|2022-06-15 06:50:50|1053.3|1051.8|1053.1|1052.5|1053.3|1052.5|1053|1051.8|1
1655275860000|2022-06-15 06:51:00|1053.3|1052.3|1053.2|1052.2|1053.3|1052.3|1053.2|1052.2|1
1655275870000|2022-06-15 06:51:10|1053|1052|1052.6|1052|1053|1052.2|1052.6|1051.7|6
1655275910000|2022-06-15 06:51:50|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|3
1655275920000|2022-06-15 06:52:00|1052.2|1051.6|1051.9|1051.3|1052.2|1051.6|1051.9|1051.3|1
1655275940000|2022-06-15 06:52:20|1052.3|1051.7|1052.5|1051.5|1052.6|1051.7|1052.3|1051.5|1
1655276010000|2022-06-15 06:53:30|1052.6|1051.1|1052.5|1051.5|1052.6|1051.5|1052.4|1051|0
1655276030000|2022-06-15 06:53:50|1052.7|1051.2|1052.6|1051.1|1052.7|1051.2|1052.6|1051.1|0
1655276040000|2022-06-15 06:54:00|1052.4|1051.4|1052.5|1051.5|1052.5|1051.5|1052.4|1051.4|0
1655276050000|2022-06-15 06:54:10|1052.6|1051.1|1052.4|1051.4|1052.6|1051.4|1052.4|1051.1|0
1655276060000|2022-06-15 06:54:20|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1655276070000|2022-06-15 06:54:30|1052.6|1051.1|1052.5|1051.5|1052.6|1051.5|1052.5|1051.1|0
1655276080000|2022-06-15 06:54:40|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|0
1655276090000|2022-06-15 06:54:50|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1655276100000|2022-06-15 06:55:00|1052.2|1051.6|1051.6|1051|1052.2|1051.6|1051.6|1051|1
1655276110000|2022-06-15 06:55:10|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1655276120000|2022-06-15 06:55:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1655276130000|2022-06-15 06:55:30|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|2
1655276170000|2022-06-15 06:56:10|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|0
1655276240000|2022-06-15 06:57:20|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|0
1655276260000|2022-06-15 06:57:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1655276280000|2022-06-15 06:58:00|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1655276290000|2022-06-15 06:58:10|1051.8|1051.2|1052.4|1051.8|1052.4|1051.8|1051.8|1051.2|1
1655276310000|2022-06-15 06:58:30|1052.6|1051.6|1052.1|1051.5|1052.6|1051.6|1052|1051.4|2
1655276320000|2022-06-15 06:58:40|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1655276340000|2022-06-15 06:59:00|1052.4|1050.9|1052.2|1051.2|1052.4|1051.2|1052.2|1050.9|0
1655276360000|2022-06-15 06:59:20|1052.4|1050.9|1052.1|1051.1|1052.4|1051.1|1052.1|1050.8|0
1655276370000|2022-06-15 06:59:30|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|2
1655276380000|2022-06-15 06:59:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655276390000|2022-06-15 06:59:50|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1
1655276400000|2022-06-15 07:00:00|1052|1051.4|1052.2|1051.2|1052.2|1051.4|1052|1051.2|2
1655276410000|2022-06-15 07:00:10|1052|1051.4|1051.9|1050.9|1052|1051.4|1051.8|1050.9|2
1655276420000|2022-06-15 07:00:20|1051.8|1050.8|1051.7|1050.7|1051.8|1050.8|1051.7|1050.7|0
1655276450000|2022-06-15 07:00:50|1051.6|1051|1051.8|1050.8|1051.8|1051|1051.6|1050.7|0
1655276460000|2022-06-15 07:01:00|1051.7|1050.7|1051.6|1051|1051.7|1051|1051.5|1050.7|0
1655276470000|2022-06-15 07:01:10|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1655276570000|2022-06-15 07:02:50|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1655276580000|2022-06-15 07:03:00|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1655276600000|2022-06-15 07:03:20|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1655276640000|2022-06-15 07:04:00|1051.8|1050.8|1051.8|1051.2|1051.8|1051.2|1051.6|1050.8|0
1655276650000|2022-06-15 07:04:10|1051.9|1051.3|1052.3|1051.7|1052.3|1051.7|1051.9|1051.3|1
1655276680000|2022-06-15 07:04:40|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|3
1655276690000|2022-06-15 07:04:50|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1655276700000|2022-06-15 07:05:00|1052.5|1051.5|1052.6|1051.6|1052.6|1051.8|1052.4|1051.5|0
1655276750000|2022-06-15 07:05:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1655276770000|2022-06-15 07:06:10|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1655276800000|2022-06-15 07:06:40|||||||||1
1655276820000|2022-06-15 07:07:00|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655276830000|2022-06-15 07:07:10|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|0
1655276870000|2022-06-15 07:07:50|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|0
1655276880000|2022-06-15 07:08:00|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655276890000|2022-06-15 07:08:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1655276900000|2022-06-15 07:08:20|1052.5|1051.5|1052.6|1051.6|1052.6|1051.6|1052.5|1051.5|1
1655276910000|2022-06-15 07:08:30|1052.4|1051.8|1052.3|1051.7|1052.4|1051.8|1052.3|1051.7|0
1655276940000|2022-06-15 07:09:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1655276970000|2022-06-15 07:09:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1655276990000|2022-06-15 07:09:50|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1
1655277040000|2022-06-15 07:10:40|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1655277050000|2022-06-15 07:10:50|1052.9|1052.3|1053|1052|1053|1052.3|1052.9|1052|11
1655277100000|2022-06-15 07:11:40|1052.7|1052.1|1052.7|1051.7|1053|1052.1|1052.6|1051.6|0
1655277110000|2022-06-15 07:11:50|1052.8|1051.8|1052.7|1051.7|1052.8|1051.8|1052.7|1051.7|0
1655277120000|2022-06-15 07:12:00|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|0
1655277140000|2022-06-15 07:12:20|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1655277150000|2022-06-15 07:12:30|1052.8|1051.8|1052.6|1052|1052.8|1052|1052.6|1051.8|0
1655277160000|2022-06-15 07:12:40|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1655277170000|2022-06-15 07:12:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1655277180000|2022-06-15 07:13:00|1052.6|1051.6|1052.7|1051.7|1052.7|1051.7|1052.6|1051.6|0
1655277200000|2022-06-15 07:13:20|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1
1655277230000|2022-06-15 07:13:50|1052.6|1051.6|1052.7|1051.7|1052.7|1051.7|1052.6|1051.6|0
1655277250000|2022-06-15 07:14:10|1052.9|1051.4|1052.8|1051.3|1052.9|1051.4|1052.8|1051.3|0
1655277320000|2022-06-15 07:15:20|1052.7|1051.2|1052.8|1051.3|1052.8|1051.3|1052.7|1051.2|1
1655277330000|2022-06-15 07:15:30|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1655277360000|2022-06-15 07:16:00|1052.8|1051.3|1052.7|1051.7|1052.8|1051.7|1052.7|1051.3|0
1655277410000|2022-06-15 07:16:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1
1655277430000|2022-06-15 07:17:10|1052.6|1051.6|1052.7|1051.7|1052.7|1051.7|1052.6|1051.6|0
1655277440000|2022-06-15 07:17:20|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1655277480000|2022-06-15 07:18:00|1052.7|1051.2|1052.8|1051.3|1052.8|1051.3|1052.7|1051.2|0
1655277490000|2022-06-15 07:18:10|1052.7|1051.2|1052.6|1051.1|1052.7|1051.2|1052.6|1051.1|0
1655277530000|2022-06-15 07:18:50|1052.2|1051.6|1052.6|1051.1|1052.6|1051.6|1052.2|1051.1|2
1655277540000|2022-06-15 07:19:00|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1655277570000|2022-06-15 07:19:30|1052.2|1051.6|1052|1051|1052.2|1051.6|1052|1051|0
1655277580000|2022-06-15 07:19:40|1051.6||1051.6||1051.6||1051.6||0
1655277590000|2022-06-15 07:19:50|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1
1655277600000|2022-06-15 07:20:00|1051.5|1050.5|1051.4|1050.8|1051.5|1050.8|1051.4|1050.5|1
1655277610000|2022-06-15 07:20:10|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|0
1655277620000|2022-06-15 07:20:20|1051.4|1050.8|1051.5|1050.5|1051.6|1050.8|1051.4|1050.5|0
1655277660000|2022-06-15 07:21:00|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1655277670000|2022-06-15 07:21:10|1051.3|1050.7|1051.6|1050.6|1051.6|1050.8|1051.3|1050.6|0
1655277680000|2022-06-15 07:21:20|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|0
1655277690000|2022-06-15 07:21:30|1051.3|1050.7|1051.5|1050.5|1051.5|1050.8|1051.3|1050.5|0
1655277720000|2022-06-15 07:22:00|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1
1655277730000|2022-06-15 07:22:10|1051.6|1050.6|1051.7|1050.7|1051.7|1050.7|1051.6|1050.6|1
1655277750000|2022-06-15 07:22:30|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1655277760000|2022-06-15 07:22:40|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1655277820000|2022-06-15 07:23:40|1051.8|1050.8|1051.7|1050.7|1051.8|1050.8|1051.7|1050.7|1
1655277870000|2022-06-15 07:24:30|1051.8|1050.8|1051.6|1051|1051.8|1051|1051.6|1050.8|0
1655277880000|2022-06-15 07:24:40|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1655277900000|2022-06-15 07:25:00|1051.8|1050.8|1051.9|1051.3|1051.9|1051.3|1051.8|1050.8|1
1655277920000|2022-06-15 07:25:20|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1655277950000|2022-06-15 07:25:50|1052|1051|1052|1051|1052|1051|1052|1051|0
1655278020000|2022-06-15 07:27:00|1052.2|1051.2|1052.1|1051.1|1052.3|1051.2|1052.1|1050.8|2
1655278030000|2022-06-15 07:27:10|1052.4|1050.9|1052|1051|1052.4|1051|1052|1050.8|0
1655278110000|2022-06-15 07:28:30|1051.6||1051.6||1051.6||1051.6||0
1655278130000|2022-06-15 07:28:50|1052.2|1050.7|1052.2|1051.6|1052.2|1051.6|1052.2|1050.7|5
1655278140000|2022-06-15 07:29:00|1052.3|1051.7|1053|1052|1053|1052|1052.3|1051.7|1
1655278160000|2022-06-15 07:29:20|1053.1|1052.1|1053.1|1052.1|1053.4|1052.3|1053.1|1051.7|2
1655278170000|2022-06-15 07:29:30|1053|1052|1053|1052|1053|1052|1053|1052|0
1655278200000|2022-06-15 07:30:00|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|0
1655278250000|2022-06-15 07:30:50|1053|1052|1053|1052|1053|1052|1053|1052|0
1655278310000|2022-06-15 07:31:50|1052.7|1052.1|1052.8|1051.8|1052.8|1052.1|1052.7|1051.8|0
1655278320000|2022-06-15 07:32:00|1052.7|1051.7|1052.6|1051.6|1052.7|1051.7|1052.6|1051.6|0
1655278330000|2022-06-15 07:32:10|1052.5|1051.5|1052.2|1051.2|1052.5|1051.5|1052.1|1051.2|0
1655278410000|2022-06-15 07:33:30|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1655278420000|2022-06-15 07:33:40|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1655278440000|2022-06-15 07:34:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1655278480000|2022-06-15 07:34:40|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|1
1655278490000|2022-06-15 07:34:50|1052.1|1051.5|1052.2|1051.2|1052.2|1051.5|1052.1|1051.2|0
1655278500000|2022-06-15 07:35:00|1052.1|1051.5|1052.3|1051.7|1052.3|1051.7|1052.1|1051.5|0
1655278520000|2022-06-15 07:35:20|1052.1|1051.5|1052|1051.4|1052.2|1051.5|1051.9|1051.2|2
1655278530000|2022-06-15 07:35:30|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|2
1655278540000|2022-06-15 07:35:40|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1655278560000|2022-06-15 07:36:00|||||||||1
1655278580000|2022-06-15 07:36:20|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1655278600000|2022-06-15 07:36:40|1051.5|1050.5|1051.9|1051.3|1051.9|1051.3|1051.5|1050.5|1
1655278620000|2022-06-15 07:37:00|1052|1051.4|1051.6|1051|1052|1051.4|1051.6|1051|2
1655278630000|2022-06-15 07:37:10|1051.9|1050.9|1052.3|1050.8|1052.3|1051.2|1051.9|1050.8|0
1655278640000|2022-06-15 07:37:20|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1655278650000|2022-06-15 07:37:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1
1655278660000|2022-06-15 07:37:40|1052.2|1051.2|1052.3|1050.8|1052.3|1051.2|1052.2|1050.8|4
1655278670000|2022-06-15 07:37:50|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1655278680000|2022-06-15 07:38:00|1052.6|1051.6|1052.8|1051.3|1052.8|1051.6|1052.6|1051.3|0
1655278690000|2022-06-15 07:38:10|1052.9|1051.4|1052.7|1051.7|1052.9|1051.7|1052.6|1051.1|2
1655278700000|2022-06-15 07:38:20|1052.9|1051.4|1052.8|1051.3|1052.9|1051.7|1052.5|1051.3|0
1655278710000|2022-06-15 07:38:30|1052.9|1051.9|1053|1051.5|1053.1|1051.9|1052.9|1051.5|0
1655278720000|2022-06-15 07:38:40|1052.8|1051.8|1053|1051.5|1053|1051.8|1052.8|1051.5|0
1655278730000|2022-06-15 07:38:50|1052.5|1051.9|1052.9|1051.4|1052.9|1051.9|1052.5|1051.1|0
1655278740000|2022-06-15 07:39:00|1052.6|1052|1053.5|1052.5|1053.7|1052.5|1052.6|1052|7
1655278770000|2022-06-15 07:39:30|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1655278800000|2022-06-15 07:40:00||1052.7||1052.7||1052.7||1052.7|0
1655278810000|2022-06-15 07:40:10|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1655278820000|2022-06-15 07:40:20|1053.6|1052.6|1053.7|1052.7|1053.7|1052.7|1053.6|1052.6|0
1655278860000|2022-06-15 07:41:00|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1655278890000|2022-06-15 07:41:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1655278920000|2022-06-15 07:42:00|1053.7|1052.7|1053.9|1052.4|1054|1052.7|1053.7|1052.4|0
1655278950000|2022-06-15 07:42:30|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655278970000|2022-06-15 07:42:50|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1655279030000|2022-06-15 07:43:50|1053.5|1052.5|1053.1|1051.6|1053.5|1052.5|1053|1051.6|11
1655279040000|2022-06-15 07:44:00|1052.9|1051.4|1052.7|1051.7|1052.9|1051.7|1052.7|1051.4|0
1655279060000|2022-06-15 07:44:20|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1655279070000|2022-06-15 07:44:30|1052.3|1051.7|1052.3|1051.7|1052.5|1051.7|1052.3|1051.5|0
1655279080000|2022-06-15 07:44:40|1053.7|1052.2|1053.6|1052.1|1053.7|1052.2|1053.3|1051.8|2
1655279090000|2022-06-15 07:44:50|1053.4|1052.4|1053.6|1052.1|1053.6|1052.4|1053.4|1052.1|0
1655279110000|2022-06-15 07:45:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1655279160000|2022-06-15 07:46:00|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1655279190000|2022-06-15 07:46:30|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1
1655279200000|2022-06-15 07:46:40|1052.9|1051.4|1053.2|1051.7|1053.2|1051.7|1052.8|1051.3|0
1655279210000|2022-06-15 07:46:50|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1655279220000|2022-06-15 07:47:00|1053.2|1051.7|1053.1|1051.6|1053.2|1051.7|1053.1|1051.6|0
1655279230000|2022-06-15 07:47:10|1053|1052|1053|1052|1053.2|1052|1053|1051.7|0
1655279260000|2022-06-15 07:47:40|1052.6|1051.9|1052.6|1051.6|1052.6|1051.9|1052.5|1051.6|1
1655279280000|2022-06-15 07:48:00|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1655279300000|2022-06-15 07:48:20|1052.8|1051.3|1052.5|1051.5|1052.8|1051.6|1052.5|1051.3|0
1655279320000|2022-06-15 07:48:40|1052.7|1051.2|1052.9|1051.4|1052.9|1051.4|1052.7|1051.2|0
1655279330000|2022-06-15 07:48:50|1052.8|1051.3|1052.9|1051.4|1052.9|1051.4|1052.8|1051.3|0
1655279340000|2022-06-15 07:49:00|1052.7|1051.7|1052.5|1051.5|1052.7|1051.7|1052.5|1051.5|0
1655279390000|2022-06-15 07:49:50|1052|1051|1052|1051|1052|1051|1052|1051|2
1655279460000|2022-06-15 07:51:00|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1655279500000|2022-06-15 07:51:40|1052|1051|1052|1051|1052|1051|1052|1051|1
1655279510000|2022-06-15 07:51:50|1052.7|1051.7|1053.1|1052.1|1053.5|1052.7|1052.7|1051.6|8
1655279520000|2022-06-15 07:52:00|1052.8|1052.2|1052.9|1051.4|1053|1052.2|1052.3|1051.4|2
1655279540000|2022-06-15 07:52:20|1052.8|1051.3|1052.7|1051.2|1052.8|1051.3|1052.7|1051.2|0
1655279550000|2022-06-15 07:52:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.7|1051.2|0
1655279560000|2022-06-15 07:52:40|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1655279570000|2022-06-15 07:52:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1655279600000|2022-06-15 07:53:20|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1655279610000|2022-06-15 07:53:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1655279630000|2022-06-15 07:53:50|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1655279640000|2022-06-15 07:54:00|1052.8|1051.3|1052.7|1051.2|1052.8|1051.3|1052.7|1051.2|0
1655279660000|2022-06-15 07:54:20|1052.4|1050.9|1052.5|1051.5|1052.5|1051.5|1052.1|1050.8|2
1655279670000|2022-06-15 07:54:30|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|0
1655279750000|2022-06-15 07:55:50|1052.4|1051.4|1052.6|1052|1052.7|1052|1052.4|1051.4|0
1655279760000|2022-06-15 07:56:00|1053.4|1052.4|1053.7|1052.2|1053.8|1052.5|1053.4|1052.2|4
1655279770000|2022-06-15 07:56:10|1053.9|1052.4|1053.6|1053|1053.9|1053|1053.6|1052.4|0
1655279780000|2022-06-15 07:56:20|1053.8|1053.2|1054.4|1052.9|1054.4|1053.5|1053.8|1052.9|1
1655279790000|2022-06-15 07:56:30|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1655279810000|2022-06-15 07:56:50|1053.8|1052.8|1054.2|1053.2|1054.3|1053.2|1053.8|1052.8|1
1655279830000|2022-06-15 07:57:10|1054.4|1052.9|1054.2|1053.2|1054.4|1053.2|1053.6|1052.9|0
1655279840000|2022-06-15 07:57:20|1054.4|1052.9|1054.1|1053.1|1054.4|1053.1|1054.1|1052.8|0
1655279860000|2022-06-15 07:57:40|1053.9|1053.3|1054.1|1053.5|1054.1|1053.5|1053.9|1053.3|0
1655279900000|2022-06-15 07:58:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|4
1655279910000|2022-06-15 07:58:30|1053.7|1052.7|1053.1|1052.5|1053.7|1052.7|1053.1|1051.8|3
1655279930000|2022-06-15 07:58:50|1054|1053|1054|1053|1054|1053|1054|1053|4
1655280020000|2022-06-15 08:00:20|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|0
1655280030000|2022-06-15 08:00:30|1054|1053|1054|1053|1054|1053|1054|1053|0
1655280040000|2022-06-15 08:00:40|1053.7|1052.7|1053.5|1052.5|1053.7|1052.7|1053.5|1052.5|1
1655280050000|2022-06-15 08:00:50|1053.4|1052.4|1053.2|1052.2|1053.4|1052.4|1053.2|1052.2|0
1655280060000|2022-06-15 08:01:00|1053.5|1052|1053.2|1052.2|1053.7|1052.3|1053.2|1052|0
1655280090000|2022-06-15 08:01:30|1053.1|1052.1|1053.1|1052.5|1053.3|1052.5|1053.1|1052.1|0
1655280100000|2022-06-15 08:01:40|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655280110000|2022-06-15 08:01:50|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1655280130000|2022-06-15 08:02:10|1053|1051.7|1053|1052|1053|1052|1053|1051.7|0
1655280140000|2022-06-15 08:02:20|1052.8|1052.2|1053.1|1052.1|1053.1|1052.3|1052.8|1052.1|0
1655280150000|2022-06-15 08:02:30|1052.9|1052.3|1053.1|1052.1|1053.1|1052.3|1052.9|1052.1|0
1655280160000|2022-06-15 08:02:40|1053|1052|1053|1052|1053|1052|1053|1052|0
1655280170000|2022-06-15 08:02:50|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|0
1655280240000|2022-06-15 08:04:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|0
1655280300000|2022-06-15 08:05:00|1053.1|1052.5|1053.1|1052.5|1053.3|1052.5|1053.1|1052.2|1
1655280330000|2022-06-15 08:05:30|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655280360000|2022-06-15 08:06:00|1053.1|1052.5|1053.1|1052.5|1053.2|1052.5|1053.1|1052.2|1
1655280410000|2022-06-15 08:06:50|||||||||1
1655280450000|2022-06-15 08:07:30|1053.2|1052.6|1053.6|1052.6|1053.6|1052.8|1053.2|1052.6|1
1655280460000|2022-06-15 08:07:40|1053.7|1052.7|1053.4|1052.8|1053.7|1052.8|1053.4|1052.7|0
1655280480000|2022-06-15 08:08:00|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1655280490000|2022-06-15 08:08:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1655280500000|2022-06-15 08:08:20|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1655280510000|2022-06-15 08:08:30|1053.4|1052.8|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|0
1655280520000|2022-06-15 08:08:40|1053.6|1052.1|1053.2|1052.2|1053.7|1052.5|1053.2|1052.1|4
1655280540000|2022-06-15 08:09:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1655280570000|2022-06-15 08:09:30|1053.2|1052.2|1053.3|1052.3|1053.3|1052.3|1053.2|1052.2|0
1655280580000|2022-06-15 08:09:40|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655280610000|2022-06-15 08:10:10|1052.9|1052.3|1053.1|1052.1|1053.1|1052.3|1052.9|1052.1|0
1655280680000|2022-06-15 08:11:20|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|0
1655280690000|2022-06-15 08:11:30|1053.1|1052.5|1053.2|1052.6|1053.3|1052.6|1053.1|1052.3|0
1655280710000|2022-06-15 08:11:50|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|1
1655280720000|2022-06-15 08:12:00|1053.1|1052.5|1053.3|1052.7|1053.3|1052.7|1053.1|1052.3|0
1655280730000|2022-06-15 08:12:10|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655280780000|2022-06-15 08:13:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1655280840000|2022-06-15 08:14:00|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1655280850000|2022-06-15 08:14:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1655280860000|2022-06-15 08:14:20|1053.5|1052.9|1054|1053|1054|1053|1053.5|1052.8|1
1655280870000|2022-06-15 08:14:30|1053.8|1053.2|1054|1053|1054|1053.4|1053.8|1053|3
1655280880000|2022-06-15 08:14:40|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|0
1655280890000|2022-06-15 08:14:50|1054|1053|1054.1|1053.1|1054.1|1053.3|1053.9|1053|0
1655280910000|2022-06-15 08:15:10|1053.9|1053.5|1054|1053|1054|1053.5|1053.6|1052.9|4
1655280930000|2022-06-15 08:15:30|1053.8|1052.8|1054.1|1052.6|1054.1|1052.8|1053.8|1052.6|1
1655280940000|2022-06-15 08:15:40|1053.7|1053.1|1054.1|1052.6|1054.1|1053.1|1053.7|1052.6|0
1655280950000|2022-06-15 08:15:50|1054|1053|1054|1053|1054|1053|1054|1053|0
1655280960000|2022-06-15 08:16:00|1053.9|1052.9|1053.9|1052.9|1054|1053|1053.9|1052.9|0
1655280970000|2022-06-15 08:16:10|1054|1053|1054|1053|1054|1053|1054|1053|0
1655280980000|2022-06-15 08:16:20|1053.7|1052.5|1053.1|1052.5|1053.7|1052.7|1053.1|1052.5|0
1655280990000|2022-06-15 08:16:30|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1655281000000|2022-06-15 08:16:40|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053.5|1052.2|0
1655281020000|2022-06-15 08:17:00|1053.6|1052.6|1053.6|1052.6|1053.8|1052.8|1053.6|1052.3|0
1655281030000|2022-06-15 08:17:10|1053.7|1052.7|1053.6|1052.6|1053.8|1052.8|1053.6|1052.6|0
1655281040000|2022-06-15 08:17:20||1053||1053||1053||1053|0
1655281050000|2022-06-15 08:17:30|1053.8|1053.2|1054.1|1053.1|1054.1|1053.2|1053.8|1053.1|0
1655281060000|2022-06-15 08:17:40|1054.2|1053.2|1054|1053|1054.2|1053.5|1053.9|1052.6|5
1655281080000|2022-06-15 08:18:00|1054.1|1052.6|1054.1|1052.6|1054.2|1053|1053.8|1052.6|0
1655281090000|2022-06-15 08:18:10|1054.2|1052.7|1054.1|1053.1|1054.2|1053.1|1054.1|1052.7|0
1655281100000|2022-06-15 08:18:20|1053.8|1053.2|1053.8|1052.8|1054|1053.2|1053.6|1052.8|0
1655281140000|2022-06-15 08:19:00|1053.6|1053|1053.8|1052.8|1053.8|1053|1053.6|1052.8|0
1655281150000|2022-06-15 08:19:10|1053.6|1053|1053.8|1052.8|1053.8|1053|1053.6|1052.8|0
1655281160000|2022-06-15 08:19:20|1053.6|1053|1053.8|1052.8|1053.8|1053|1053.6|1052.8|1
1655281190000|2022-06-15 08:19:50|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1655281210000|2022-06-15 08:20:10|1053.2|1052.6|1053.2|1052.2|1053.2|1052.6|1053.2|1052.2|0
1655281220000|2022-06-15 08:20:20|1053|1052|1053|1052|1053|1052|1053|1052|0
1655281260000|2022-06-15 08:21:00|1052.8|1051.8|1052.7|1051.2|1052.8|1051.8|1052.7|1051.2|2
1655281270000|2022-06-15 08:21:10|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1655281280000|2022-06-15 08:21:20|1052.9|1051.4|1052.8|1051.3|1052.9|1051.4|1052.8|1051.3|0
1655281290000|2022-06-15 08:21:30|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|0
1655281310000|2022-06-15 08:21:50|1052.5|1051|1052.6|1051.1|1052.6|1051.1|1052.5|1051|0
1655281330000|2022-06-15 08:22:10|1052.2|1051.2|1052.3|1050.8|1052.3|1051.5|1052|1050.8|2
1655281380000|2022-06-15 08:23:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1655281410000|2022-06-15 08:23:30|1052|1051.4|1052.3|1051.3|1052.3|1051.4|1052|1051.3|0
1655281420000|2022-06-15 08:23:40|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1655281440000|2022-06-15 08:24:00|1052.4|1050.9|1052.1|1051.5|1052.4|1051.5|1052.1|1050.9|0
1655281450000|2022-06-15 08:24:10|1052.3|1051.7|1052.1|1051.5|1052.3|1051.7|1052.1|1051.5|0
1655281460000|2022-06-15 08:24:20|1052.3|1051.3|1052|1051|1052.3|1051.3|1052|1051|1
1655281470000|2022-06-15 08:24:30|1051.8|1051.2|1052.7|1051.2|1052.8|1051.7|1051.8|1051.2|1
1655281480000|2022-06-15 08:24:40|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1655281510000|2022-06-15 08:25:10|1052.3|1051.7|1052.6|1052|1052.6|1052|1052.3|1051.7|0
1655281520000|2022-06-15 08:25:20|1052.9|1051.9|1053|1052|1053|1052|1052.9|1051.9|0
1655281550000|2022-06-15 08:25:50|1053.2|1051.7|1053.2|1052.2|1053.2|1052.2|1053.2|1051.7|0
1655281560000|2022-06-15 08:26:00|1053.5|1052.5|1053.7|1052.7|1053.7|1052.7|1053.5|1052.5|0
1655281570000|2022-06-15 08:26:10|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1054|1052.5|1
1655281580000|2022-06-15 08:26:20|1054.1|1053.1|1054.2|1053.2|1054.2|1053.2|1054.1|1053.1|0
1655281590000|2022-06-15 08:26:30|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|19
1655281600000|2022-06-15 08:26:40|1054.6|1054|1054.5|1053.5|1054.6|1054|1054.4|1053.5|7
1655281610000|2022-06-15 08:26:50|1054.7|1053.2|1055|1054|1055.3|1054.1|1054.7|1053.2|11
1655281620000|2022-06-15 08:27:00|1054.6|1053.8|1055.1|1054.1|1055.2|1054.1|1054.6|1053.7|1
1655281630000|2022-06-15 08:27:10|1055.2|1054.2|1055.4|1054.8|1055.6|1054.8|1055.2|1054.2|0
1655281680000|2022-06-15 08:28:00|1055.3|1054.3|1055.5|1054.5|1055.5|1054.5|1055.2|1054.2|2
1655281690000|2022-06-15 08:28:10|1055.6|1054.6|1055.7|1054.7|1055.8|1054.7|1055.5|1054.3|2
1655281710000|2022-06-15 08:28:30|1055.5|1054.9|1055.6|1054.6|1055.6|1054.9|1055.5|1054.6|1
1655281720000|2022-06-15 08:28:40|||||||||1
1655281740000|2022-06-15 08:29:00|1055.8|1054.3|1055.7|1054.7|1055.9|1054.7|1055.7|1054.3|1
1655281750000|2022-06-15 08:29:10|||||||||2
1655281770000|2022-06-15 08:29:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1655281790000|2022-06-15 08:29:50|1055.7|1054.6|1055.7|1054.7|1055.7|1054.7|1055.7|1054.6|1
1655281800000|2022-06-15 08:30:00|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1655281830000|2022-06-15 08:30:30|1055.3|1054.7|1055.2|1054.2|1055.3|1054.7|1055.2|1054.2|1
1655281850000|2022-06-15 08:30:50|1055.3|1054.3|1055|1054|1055.3|1054.4|1055|1054|0
1655281860000|2022-06-15 08:31:00|1055.7|1054.7|1055.2|1054.2|1055.7|1055|1055.2|1054|9
1655281890000|2022-06-15 08:31:30|1055|1054|1055|1054|1055|1054|1055|1054|0
1655281900000|2022-06-15 08:31:40|1055.2|1054.2|1055.3|1053.8|1055.4|1054.2|1055.2|1053.8|1
1655281910000|2022-06-15 08:31:50|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1655281920000|2022-06-15 08:32:00|1055|1054|1055|1054|1055|1054|1055|1054|0
1655282010000|2022-06-15 08:33:30|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|0
1655282020000|2022-06-15 08:33:40|1055|1054|1055|1054|1055|1054|1055|1054|0
1655282060000|2022-06-15 08:34:20|1055.1|1054.1|1055|1054|1055.1|1054.1|1055|1054|0
1655282070000|2022-06-15 08:34:30|1055.1|1054.1|1054.7|1054.1|1055.1|1054.1|1054.7|1054|0
1655282080000|2022-06-15 08:34:40|1054.6|1054|1054.5|1053.9|1054.6|1054|1054.5|1053.9|0
1655282090000|2022-06-15 08:34:50|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|2
1655282100000|2022-06-15 08:35:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1655282110000|2022-06-15 08:35:10|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1
1655282180000|2022-06-15 08:36:20|1054.6|1054|1054.7|1054.1|1054.7|1054.1|1054.6|1054|0
1655282190000|2022-06-15 08:36:30|1054.8|1054.2|1055.2|1054.2|1055.6|1054.6|1054.8|1054.2|3
1655282200000|2022-06-15 08:36:40|1055|1054.4|1055.3|1054.7|1055.3|1054.7|1055|1054.4|1
1655282210000|2022-06-15 08:36:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1
1655282220000|2022-06-15 08:37:00|1055.5|1054.9|1055.1|1054.1|1055.7|1054.9|1055.1|1054.1|1
1655282230000|2022-06-15 08:37:10|1055|1054|1055|1054|1055|1054|1055|1054|0
1655282250000|2022-06-15 08:37:30|1054.9|1054.3|1055.6|1054.6|1055.6|1054.9|1054.9|1054.2|2
1655282280000|2022-06-15 08:38:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1655282290000|2022-06-15 08:38:10|1055.4|1054.8|1055.2|1054.2|1055.4|1054.8|1055.2|1054.2|1
1655282300000|2022-06-15 08:38:20|1055.3|1054.7|1055.6|1054.6|1055.6|1054.7|1055.3|1054.6|1
1655282310000|2022-06-15 08:38:30|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1655282350000|2022-06-15 08:39:10|1055.6|1055|1055.6|1055|1055.8|1055.2|1055.6|1055|1
1655282360000|2022-06-15 08:39:20|||||||||1
1655282400000|2022-06-15 08:40:00|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|2
1655282410000|2022-06-15 08:40:10|1055.5|1054.9|1055.8|1055.2|1055.8|1055.2|1055.5|1054.9|0
1655282420000|2022-06-15 08:40:20|1056.1|1055.5|1056.2|1055.6|1056.3|1055.6|1056|1054.8|5
1655282430000|2022-06-15 08:40:30|1056.3|1055.7|1056.6|1055.6|1056.6|1056|1055.9|1055.1|21
1655282440000|2022-06-15 08:40:40|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1
1655282460000|2022-06-15 08:41:00|1056.5|1055.9|1056.1|1055.1|1056.7|1055.9|1055.7|1054.7|1
1655282470000|2022-06-15 08:41:10|1056|1055.4|1056.2|1055.2|1056.2|1055.4|1055.9|1055.1|3
1655282480000|2022-06-15 08:41:20|1056.1|1055.5|1056.4|1054.9|1056.4|1055.6|1056|1054.8|3
1655282490000|2022-06-15 08:41:30|1056.3|1054.8|1056.5|1055.5|1056.5|1055.5|1056.2|1054.8|1
1655282510000|2022-06-15 08:41:50|1056.4|1055.8|1056.4|1054.9|1057|1056.4|1056.4|1054.9|8
1655282530000|2022-06-15 08:42:10|1056.2|1055.2|1056.4|1054.9|1056.4|1055.2|1056.2|1054.9|0
1655282540000|2022-06-15 08:42:20|1056|1055|1056|1055|1056|1055|1056|1055|0
1655282550000|2022-06-15 08:42:30|1056.2|1054.7|1056.4|1054.9|1056.4|1054.9|1056.2|1054.7|0
1655282560000|2022-06-15 08:42:40|1056.3|1054.8|1056|1055|1056.3|1055|1056|1054.8|0
1655282570000|2022-06-15 08:42:50|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|0
1655282610000|2022-06-15 08:43:30|1056.1|1054.6|1056.2|1054.7|1056.2|1054.7|1056.1|1054.6|0
1655282620000|2022-06-15 08:43:40|1056|1055|1056|1055|1056|1055|1056|1055|0
1655282650000|2022-06-15 08:44:10|1056.2|1055.2|1056.3|1055.3|1056.3|1055.3|1056.2|1055.2|0
1655282660000|2022-06-15 08:44:20|1056.2|1055.2|1055.9|1055.3|1056.2|1055.3|1055.9|1055.2|0
1655282670000|2022-06-15 08:44:30|1056|1055.4|1056.9|1055.4|1056.9|1055.9|1056|1055.3|5
1655282680000|2022-06-15 08:44:40|1056.7|1055.7|1057|1056|1057|1056|1056.7|1055.7|0
1655282690000|2022-06-15 08:44:50|1056.8|1056.2|1056.5|1055.5|1057|1056.4|1056.5|1055.5|4
1655282700000|2022-06-15 08:45:00|1057|1055.3|1062|1060.5|1062.3|1060.8|1056.8|1055.3|126
1655282710000|2022-06-15 08:45:10|1062.2|1060.7|1062|1061.4|1062.2|1061.4|1060.7|1059.2|69
1655282720000|2022-06-15 08:45:20|1061.1|1059.6|1059.9|1059.3|1061.1|1060.2|1059.9|1058.7|49
1655282730000|2022-06-15 08:45:30|1060|1059.4|1060.4|1059.4|1060.5|1059.8|1059.6|1058.7|15
1655282740000|2022-06-15 08:45:40|1060.5|1059.5|1060.6|1059.6|1061|1060.3|1060.3|1059.2|8
1655282750000|2022-06-15 08:45:50|1060.5|1059.5|1061|1060.4|1061.3|1060.4|1060.4|1059.3|4
1655282760000|2022-06-15 08:46:00|1061.1|1060.5|1061.1|1059.6|1061.5|1060.5|1061.1|1059.6|0
1655282770000|2022-06-15 08:46:10|1061.2|1059.7|1061.2|1060.2|1061.2|1060.2|1061.1|1059.7|0
1655282780000|2022-06-15 08:46:20|1061.6|1060.1|1062|1060.5|1062.2|1061.5|1061.1|1060|7
1655282790000|2022-06-15 08:46:30|1061.7|1060.7|1062.1|1061.1|1062.2|1061.4|1061.7|1060.5|0
1655282800000|2022-06-15 08:46:40|1062|1061.4|1061.8|1060.8|1062.4|1061.4|1061.8|1060.5|0
1655282810000|2022-06-15 08:46:50|1061.7|1060.7|1062.4|1061.8|1062.5|1061.8|1061.7|1060.5|4
1655282820000|2022-06-15 08:47:00|1062.3|1061.4|1062.1|1060.6|1062.3|1061.4|1061.8|1060.3|2
1655282830000|2022-06-15 08:47:10|1062.2|1061.2|1062.4|1061.8|1062.4|1061.8|1062.1|1060.8|1
1655282840000|2022-06-15 08:47:20|1062.1|1061.5|1062.6|1062|1062.6|1062|1062.1|1061.5|2
1655282850000|2022-06-15 08:47:30|1062.8|1062.2|1063.2|1062.2|1063.5|1062.5|1062.8|1062|25
1655282860000|2022-06-15 08:47:40|1063.1|1062.5|1063.6|1062.6|1063.8|1062.8|1063.1|1062.2|6
1655282870000|2022-06-15 08:47:50|1063.5|1062.5|1062.6|1062|1063.5|1062.5|1062.6|1061.3|3
1655282880000|2022-06-15 08:48:00|1062.8|1061.8|1062.5|1061.5|1062.8|1061.8|1061.6|1060.3|1
1655282890000|2022-06-15 08:48:10|1062.7|1061.2|1062.5|1061.5|1062.7|1061.5|1061.7|1060.2|30
1655282900000|2022-06-15 08:48:20|1062.7|1061.2|1062.8|1061.3|1062.8|1061.7|1062.1|1061.2|14
1655282910000|2022-06-15 08:48:30|1062.6|1061.6|1062.2|1060.7|1062.8|1061.6|1061.7|1060.5|3
1655282920000|2022-06-15 08:48:40|1062.5|1061.2|1061.2|1060.2|1062.5|1061.2|1061.2|1060.2|4
1655282930000|2022-06-15 08:48:50|1061|1060.4|1061|1060|1061.1|1060.4|1061|1060|0
1655282940000|2022-06-15 08:49:00|1061.2|1059.7|1061.2|1059.7|1061.2|1060|1061|1059.7|0
1655282950000|2022-06-15 08:49:10|1060.8|1059.8|1061.1|1060.5|1061.2|1060.5|1060.6|1059.8|2
1655282960000|2022-06-15 08:49:20|1059.8|1059.2|1059.8|1059.2|1059.9|1059.3|1059.6|1059|35
1655282970000|2022-06-15 08:49:30|1059.7|1059.1|1059.6|1059|1059.7|1059.1|1059.4|1058.7|65
1655282980000|2022-06-15 08:49:40|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|45
1655282990000|2022-06-15 08:49:50|1060|1059.4|1060.1|1059.5|1060.1|1059.5|1060|1059.4|1
1655283000000|2022-06-15 08:50:00|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|0
1655283010000|2022-06-15 08:50:10|1060.1|1059.5|1060.3|1059.7|1060.3|1059.7|1060.1|1059.5|1
1655283020000|2022-06-15 08:50:20|1061.2|1060.2|1061.1|1060.5|1061.3|1060.7|1061.1|1060.2|5
1655283040000|2022-06-15 08:50:40|1061.3|1060.7|1061.4|1060.8|1061.7|1060.8|1061.3|1060.6|1
1655283060000|2022-06-15 08:51:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1655283070000|2022-06-15 08:51:10|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|0
1655283090000|2022-06-15 08:51:30|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1655283100000|2022-06-15 08:51:40|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1655283110000|2022-06-15 08:51:50|1061.7|1060.7|1061.4|1060.8|1061.7|1060.8|1061.4|1060.7|1
1655283120000|2022-06-15 08:52:00|1061.6|1060.6|1060.7|1059.2|1061.6|1060.6|1060.7|1059.2|4
1655283130000|2022-06-15 08:52:10|1060.8|1059.3|1061.7|1060.2|1061.7|1060.2|1060.6|1059.3|1
1655283140000|2022-06-15 08:52:20|1061.6|1060.1|1062|1061.4|1062.1|1061.4|1061.6|1060.1|9
1655283150000|2022-06-15 08:52:30|1062.5|1061.5|1062.4|1061.4|1062.6|1061.5|1062.4|1061|4
1655283160000|2022-06-15 08:52:40|1062.2|1061.2|1062|1060.5|1062.2|1061.2|1061.4|1060.5|1
1655283170000|2022-06-15 08:52:50|1062.1|1060.6|1062|1061.4|1062.3|1061.5|1061.6|1060.5|3
1655283180000|2022-06-15 08:53:00|1062.5|1061|1061.5|1060|1062.5|1061|1061.4|1060|3
1655283200000|2022-06-15 08:53:20|1061.6|1060.5|1061.3|1060.7|1061.6|1060.9|1061.3|1060.1|1
1655283210000|2022-06-15 08:53:30|1061.5|1060.9|1062.1|1060.6|1062.3|1061.5|1061.4|1060.5|22
1655283220000|2022-06-15 08:53:40|1062|1060.5|1061.2|1060.6|1062|1060.7|1061.1|1060|1
1655283230000|2022-06-15 08:53:50|1061.4|1060.8|1061.4|1060.4|1061.4|1060.8|1061.3|1060.4|1
1655283270000|2022-06-15 08:54:30|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1655283290000|2022-06-15 08:54:50|1061.4|1060.8|1062.3|1061.3|1062.3|1061.6|1061.4|1060.7|2
1655283300000|2022-06-15 08:55:00|1062.2|1061.2|1061|1060|1062.2|1061.6|1061|1059.7|3
1655283310000|2022-06-15 08:55:10|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1
1655283350000|2022-06-15 08:55:50|1061|1060|1061|1060|1061.1|1060.3|1060.9|1060|0
1655283360000|2022-06-15 08:56:00|1060.8|1059.8|1060|1059|1061.1|1059.9|1060|1059|2
1655283370000|2022-06-15 08:56:10|1060.4|1058.9|1060.1|1059.1|1060.5|1059.2|1060.1|1058.9|1
1655283380000|2022-06-15 08:56:20|1060.2|1059.6|1060.4|1059.4|1060.4|1059.6|1060.2|1059.4|0
1655283390000|2022-06-15 08:56:30|1060.3|1059.8|1061.5|1060.5|1061.5|1060.5|1060.3|1059.7|2
1655283400000|2022-06-15 08:56:40|1061.4|1060.8|1061.2|1060.6|1061.4|1060.8|1061.2|1060.6|0
1655283410000|2022-06-15 08:56:50|1061.4|1060.8|1061.6|1060.6|1061.6|1060.8|1061.4|1060.6|0
1655283420000|2022-06-15 08:57:00|1061.5|1060.5|1061.1|1060.5|1061.5|1060.6|1061.1|1060.5|1
1655283430000|2022-06-15 08:57:10|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1655283440000|2022-06-15 08:57:20|1060.9|1060.3|1061.4|1059.9|1061.4|1060.3|1060.7|1059.4|4
1655283480000|2022-06-15 08:58:00|1061.2|1060.2|1061.5|1060|1061.5|1060.2|1061.2|1060|0
1655283490000|2022-06-15 08:58:10|1061.1|1060.1|1061.4|1059.9|1061.5|1060.1|1061.1|1059.9|0
1655283510000|2022-06-15 08:58:30|1060.7|1059.7|1060.9|1059.9|1061|1060.1|1060.2|1059.6|7
1655283530000|2022-06-15 08:58:50|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655283540000|2022-06-15 08:59:00||1059.2||1059.2||1059.2||1059.2|1
1655283560000|2022-06-15 08:59:20|1060.4|1059.8|1060.8|1060.2|1060.8|1060.2|1060.4|1059.2|2
1655283570000|2022-06-15 08:59:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1
1655283580000|2022-06-15 08:59:40|1060.8|1060.2|1060.9|1059.9|1061|1060.2|1060.7|1059.5|2
1655283590000|2022-06-15 08:59:50|1061|1059.5|1060.9|1059.9|1061|1059.9|1060.5|1059.5|1
1655283600000|2022-06-15 09:00:00|1061|1060|1060.9|1059.9|1061|1060.1|1060.7|1059.9|0
1655283610000|2022-06-15 09:00:10|1060.7|1060.1|1060.9|1059.4|1061.1|1060.1|1060.4|1059.2|6
1655283620000|2022-06-15 09:00:20|1060.5|1059.5|1060.2|1059.2|1060.6|1059.5|1060.2|1059|0
1655283630000|2022-06-15 09:00:30|1060.1|1059.1|1060.4|1059.4|1060.5|1059.6|1060|1059|2
1655283640000|2022-06-15 09:00:40|1060.5|1059|1060.4|1059.4|1060.6|1059.4|1060|1059|0
1655283650000|2022-06-15 09:00:50|1059.4|1058.8|1059.1|1057.6|1059.8|1058.8|1059|1057.5|20
1655283660000|2022-06-15 09:01:00|1059|1057.5|1059.1|1058.1|1059.2|1058.1|1059|1057.5|2
1655283670000|2022-06-15 09:01:10|1058.9|1058.3|1058.4|1057.4|1058.9|1058.3|1058.4|1057.4|1
1655283680000|2022-06-15 09:01:20|1058.3|1057.7|1058.5|1057.5|1058.5|1057.8|1057.7|1057.1|7
1655283700000|2022-06-15 09:01:40|1058.7|1057.2|1058.6|1057.6|1058.7|1057.6|1058.6|1057.2|0
1655283710000|2022-06-15 09:01:50|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1
1655283720000|2022-06-15 09:02:00|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|0
1655283730000|2022-06-15 09:02:10|1058.7|1057.7|1058.1|1057.1|1058.7|1057.7|1057.7|1056.2|5
1655283740000|2022-06-15 09:02:20|1058|1057|1058.2|1056.7|1058.2|1057|1058|1056.7|5
1655283750000|2022-06-15 09:02:30|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|0
1655283760000|2022-06-15 09:02:40|1057.9|1056.9|1057.7|1057.1|1057.9|1057.1|1057.7|1056.9|0
1655283770000|2022-06-15 09:02:50|1057.9|1056.9|1057.7|1056.7|1057.9|1057.1|1057.7|1056.7|1
1655283780000|2022-06-15 09:03:00|1057.2|1056.6|1057.2|1056.2|1057.5|1056.6|1057.2|1056|1
1655283800000|2022-06-15 09:03:20|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|0
1655283820000|2022-06-15 09:03:40|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|0
1655283830000|2022-06-15 09:03:50|||||||||1
1655283850000|2022-06-15 09:04:10|1057.3|1056.7|1058|1057|1058.2|1057.2|1057.3|1056|2
1655283860000|2022-06-15 09:04:20|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|0
1655283870000|2022-06-15 09:04:30|1058.5|1057|1058|1057|1058.5|1057|1058|1056.8|0
1655283880000|2022-06-15 09:04:40|1058.3|1056.8|1058.5|1057.5|1058.5|1057.6|1058.2|1056.8|0
1655283900000|2022-06-15 09:05:00|1058.4|1057.8|1058.4|1057.8|1059|1058.3|1058.4|1057.6|2
1655283930000|2022-06-15 09:05:30|1058.5|1057.5|1058.1|1057.1|1058.5|1057.5|1058.1|1057.1|0
1655283940000|2022-06-15 09:05:40|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|0
1655283950000|2022-06-15 09:05:50|1058.3|1057.3|1058.5|1057.5|1058.5|1057.5|1058.3|1057|2
1655283960000|2022-06-15 09:06:00|1059|1058|1059|1058|1059|1058|1059|1058|1
1655283970000|2022-06-15 09:06:10|1059.1|1058.1|1059|1058|1059.1|1058.1|1058.7|1057.7|1
1655283980000|2022-06-15 09:06:20|1058.9|1057.9|1059|1058|1059|1058|1058.9|1057.9|0
1655284000000|2022-06-15 09:06:40|1058.7|1058.1|1059|1058|1059|1058.1|1058.7|1058|2
1655284060000|2022-06-15 09:07:40|1058.8|1058.2|1059.6|1059|1059.6|1059|1058.8|1058.2|3
1655284070000|2022-06-15 09:07:50|1059.9|1058.9|1059.9|1059.3|1059.9|1059.3|1059.9|1058.9|0
1655284080000|2022-06-15 09:08:00|1060.1|1059.1|1060.2|1059.6|1060.2|1059.6|1060.1|1059.1|1
1655284100000|2022-06-15 09:08:20|1060.4|1059.8|1059.7|1059.1|1060.4|1059.8|1059.7|1059.1|9
1655284110000|2022-06-15 09:08:30|1059.4|1058.4|1059.8|1059.2|1059.9|1059.2|1059.2|1058.2|4
1655284120000|2022-06-15 09:08:40|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1
1655284130000|2022-06-15 09:08:50|1059.6|1058.6|1059.1|1058.1|1059.6|1058.6|1059.1|1058|0
1655284140000|2022-06-15 09:09:00|1058.9|1058.3|1058.9|1058.3|1059.1|1058.3|1058.9|1058.1|0
1655284150000|2022-06-15 09:09:10|1059.5|1058.9|1060.8|1059.3|1060.8|1059.3|1059.5|1058.9|21
1655284160000|2022-06-15 09:09:20|1060.5|1059.5|1060.6|1059.6|1060.6|1059.6|1060.5|1059.5|0
1655284200000|2022-06-15 09:10:00|1061|1059.5|1060.3|1058.8|1061|1059.7|1060.3|1058.8|1
1655284210000|2022-06-15 09:10:10|1060.4|1058.9|1059.6|1058.1|1060.4|1059.3|1059.6|1058.1|14
1655284220000|2022-06-15 09:10:20|1059.3|1057.8|1059.4|1057.9|1059.4|1058.3|1058.9|1057.8|4
1655284230000|2022-06-15 09:10:30|1059.2|1058.2|1058.9|1058.3|1059.2|1058.3|1058.9|1058.1|0
1655284240000|2022-06-15 09:10:40|1058.8|1058.2|1059.5|1058|1059.6|1058.2|1058.8|1057.7|17
1655284260000|2022-06-15 09:11:00|1058.8|1058.2|1059.5|1058.5|1059.5|1058.5|1058.8|1058|0
1655284270000|2022-06-15 09:11:10|1060.1|1058.6|1060|1058.5|1060.1|1058.9|1059.7|1058.5|1
1655284280000|2022-06-15 09:11:20|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|0
1655284300000|2022-06-15 09:11:40|1059.4|1058.8|1058.8|1057.3|1059.5|1058.8|1058.8|1057.3|2
1655284310000|2022-06-15 09:11:50|1058.7|1057.7|1059.1|1057.6|1059.2|1058.3|1058.7|1057.6|0
1655284320000|2022-06-15 09:12:00|1059|1057.5|1059.1|1057.6|1059.1|1058|1059|1057.5|20
1655284330000|2022-06-15 09:12:10|1058.9|1057.4|1059|1058|1059.1|1058.1|1058.4|1057.4|6
1655284350000|2022-06-15 09:12:30|1059.1|1058.1|1059.2|1058.2|1059.2|1058.2|1058.8|1058|4
1655284360000|2022-06-15 09:12:40|1059|1058|1059.5|1058.5|1059.5|1058.5|1058.9|1058|0
1655284380000|2022-06-15 09:13:00|1059.3|1058.7|1059.7|1058.7|1059.7|1058.7|1059.2|1058.3|1
1655284390000|2022-06-15 09:13:10|1059.6|1058.6|1060.2|1058.7|1060.2|1059|1059.4|1058.6|0
1655284400000|2022-06-15 09:13:20|1060.1|1058.6|1060|1058.5|1060.1|1058.6|1060|1058.5|0
1655284420000|2022-06-15 09:13:40|1059.9|1058.4|1059.6|1058.6|1059.9|1058.6|1059.6|1058.4|0
1655284430000|2022-06-15 09:13:50|1059.7|1058.7|1059.7|1058.7|1059.9|1058.7|1059.7|1058.4|1
1655284440000|2022-06-15 09:14:00|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|0
1655284450000|2022-06-15 09:14:10|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|0
1655284460000|2022-06-15 09:14:20|1058.8|1058.2|1058.5|1057.5|1058.8|1058.2|1058.4|1057.4|16
1655284470000|2022-06-15 09:14:30|1058.7|1057.7|1059.1|1057.6|1059.2|1057.7|1058.3|1057.2|1
1655284480000|2022-06-15 09:14:40|1059|1057.5|1058.2|1057.2|1059.1|1057.7|1058.2|1057.2|9
1655284500000|2022-06-15 09:15:00|1059.5|1058|1059.2|1058.2|1059.5|1058.2|1058.7|1057.8|10
1655284510000|2022-06-15 09:15:10|1059.1|1058.5|1059.4|1057.9|1059.4|1058.5|1059.1|1057.8|1
1655284520000|2022-06-15 09:15:20|1059.3|1057.8|1058|1056.5|1059.3|1057.8|1057.7|1056.5|2
1655284530000|2022-06-15 09:15:30|1058.1|1056.6|1057.5|1056.5|1058.1|1056.7|1057.2|1056.4|0
1655284540000|2022-06-15 09:15:40|1057.8|1056.3|1058|1056.5|1058.3|1056.8|1057.8|1056.3|0
1655284550000|2022-06-15 09:15:50|1058.1|1056.6|1058.2|1057.2|1058.2|1057.2|1058.1|1056.6|0
1655284560000|2022-06-15 09:16:00||1057.6||1057.6||1057.6||1057.6|0
1655284580000|2022-06-15 09:16:20|1058.8|1057.8|1058.8|1057.8|1058.8|1058.1|1058.7|1057.8|1
1655284590000|2022-06-15 09:16:30|1058.7|1057.7|1059.1|1057.6|1059.1|1057.7|1058.7|1057.5|0
1655284610000|2022-06-15 09:16:50|1059|1058|1059|1058|1059|1058|1059|1058|0
1655284620000|2022-06-15 09:17:00|1058.8|1058.2|1058.5|1057.5|1058.8|1058.2|1058.5|1057.5|0
1655284650000|2022-06-15 09:17:30|1058.2|1057.2|1058|1057.4|1058.5|1057.6|1058|1057.2|19
1655284660000|2022-06-15 09:17:40|1057.8|1057.2|1058|1057|1058.1|1057.5|1057.8|1057|3
1655284670000|2022-06-15 09:17:50|1057.8|1057.2|1058.1|1057.5|1058.1|1057.5|1057.8|1057.2|2
1655284680000|2022-06-15 09:18:00|1058.2|1057.2|1058.3|1057.3|1058.4|1057.8|1058.2|1057.2|3
1655284690000|2022-06-15 09:18:10|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1
1655284710000|2022-06-15 09:18:30|1058.1|1057.1|1058|1057|1058.1|1057.1|1058|1057|0
1655284720000|2022-06-15 09:18:40|1057.6|1056.6|1058|1057|1058|1057.1|1057.4|1056.6|3
1655284730000|2022-06-15 09:18:50|1057.8|1057.2|1058.1|1057.1|1058.1|1057.2|1057.8|1057.1|0
1655284740000|2022-06-15 09:19:00|1058.4|1057.8|1058.2|1057.6|1058.6|1057.8|1058.2|1057.3|0
1655284770000|2022-06-15 09:19:30|1058.4|1057.8|1058.8|1058.2|1058.8|1058.2|1058.4|1057.8|3
1655284780000|2022-06-15 09:19:40|1058.9|1058.3|1058.8|1058.2|1058.9|1058.3|1058.8|1058.2|0
1655284790000|2022-06-15 09:19:50|1059|1058|1059.1|1058.1|1059.1|1058.1|1059|1058|0
1655284800000|2022-06-15 09:20:00|1059.2|1058.6|1059.7|1058.7|1059.7|1058.8|1059.2|1058.5|0
1655284810000|2022-06-15 09:20:10|1059.6|1059|1059.9|1058.9|1059.9|1059|1059.6|1058.9|0
1655284820000|2022-06-15 09:20:20|1060|1059.3|1059.7|1058.7|1060|1059.3|1059.7|1058.7|0
1655284850000|2022-06-15 09:20:50|1059.9|1058.9|1059.8|1058.8|1059.9|1059.1|1059.7|1058.8|0
1655284860000|2022-06-15 09:21:00|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|0
1655284880000|2022-06-15 09:21:20|1059.5|1058.9|1059|1058|1059.6|1058.9|1059|1058|3
1655284890000|2022-06-15 09:21:30|1059.2|1058.2|1058.8|1058.2|1059.2|1058.2|1058.8|1058.2|0
1655284900000|2022-06-15 09:21:40|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|0
1655284910000|2022-06-15 09:21:50|1059.6|1058.1|1059.5|1058.5|1059.6|1058.5|1059.5|1058.1|1
1655284920000|2022-06-15 09:22:00|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1655284930000|2022-06-15 09:22:10|1059.7|1059|1059.7|1059.1|1059.9|1059.3|1059.7|1059|2
1655284940000|2022-06-15 09:22:20|1059.9|1058.9|1060|1059|1060|1059|1059.9|1058.9|0
1655284960000|2022-06-15 09:22:40|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.8|1059.2|0
1655284980000|2022-06-15 09:23:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1
1655284990000|2022-06-15 09:23:10|1060.2|1059.6|1060.3|1059.7|1060.3|1059.7|1060.2|1059.6|0
1655285010000|2022-06-15 09:23:30|||||||||2
1655285020000|2022-06-15 09:23:40||1058.8||1058.8||1058.8||1058.8|1
1655285050000|2022-06-15 09:24:10|1060.2|1059.2|1060.2|1059.2|1060.5|1059.4|1060.2|1058.9|0
1655285070000|2022-06-15 09:24:30|1060.4|1058.9|1060.2|1059.2|1060.5|1059.2|1060.1|1058.9|0
1655285080000|2022-06-15 09:24:40|1060.1|1059.5|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|0
1655285100000|2022-06-15 09:25:00|1060.3|1059.3|1060.2|1059.2|1060.3|1059.3|1060.2|1059.2|0
1655285110000|2022-06-15 09:25:10|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1655285120000|2022-06-15 09:25:20|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1655285190000|2022-06-15 09:26:30|1060.1|1059.1|1059.9|1059.3|1060.1|1059.3|1059.9|1059.1|2
1655285220000|2022-06-15 09:27:00|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1655285230000|2022-06-15 09:27:10|1060.1|1059.5|1060|1059.4|1060.1|1059.5|1060|1059.4|0
1655285270000|2022-06-15 09:27:50|1060.1|1059.1|1060.1|1059.1|1060.1|1059.2|1059.8|1059.1|2
1655285300000|2022-06-15 09:28:20|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|6
1655285310000|2022-06-15 09:28:30|1060.4|1059.8|1060.3|1059.7|1060.4|1059.8|1060.3|1059.7|1
1655285320000|2022-06-15 09:28:40|1060.2|1059.6|1060.2|1059.2|1060.2|1059.6|1060.1|1059.1|7
1655285340000|2022-06-15 09:29:00|1060.4|1059.6|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|3
1655285360000|2022-06-15 09:29:20|1060.1|1059.2|1060.1|1059.1|1060.1|1059.2|1060.1|1059.1|3
1655285380000|2022-06-15 09:29:40|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1655285390000|2022-06-15 09:29:50|1060.2|1059.2|1060.2|1059.2|1060.2|1059.6|1059.8|1059.2|5
1655285400000|2022-06-15 09:30:00|1060.1|1059.1|1060.2|1059.2|1060.2|1059.2|1060.1|1059.1|0
1655285410000|2022-06-15 09:30:10|1060.1|1059.1|1059.8|1058.8|1060.1|1059.3|1059.7|1058.8|2
1655285420000|2022-06-15 09:30:20|1059.5|1058.5|1059.2|1058.6|1059.5|1058.6|1059.2|1058.5|2
1655285440000|2022-06-15 09:30:40|1059.3|1058.3|1059.2|1058.2|1059.3|1058.3|1059.2|1058.2|1
1655285450000|2022-06-15 09:30:50|1059.5|1058|1059.5|1058.5|1059.5|1058.5|1059.3|1058|0
1655285460000|2022-06-15 09:31:00|||||||||2
1655285480000|2022-06-15 09:31:20|||||||||1
1655285500000|2022-06-15 09:31:40|1059.9|1058.4|1059.9|1058.4|1060.1|1058.6|1059.9|1058.4|2
1655285520000|2022-06-15 09:32:00|1060|1058.5|1060.1|1058.6|1060.4|1059.1|1059.7|1058.4|2
1655285530000|2022-06-15 09:32:10|1060.3|1058.8|1060.2|1059.2|1060.3|1059.2|1060.1|1058.6|0
1655285570000|2022-06-15 09:32:50||1059.6||1059.6||1059.6||1059.6|0
1655285590000|2022-06-15 09:33:10|||||||||1
1655285600000|2022-06-15 09:33:20|1060|1059|1060|1059|1060|1059|1060|1059|1
1655285610000|2022-06-15 09:33:30|1060.2|1059.2|1060.2|1059.2|1060.5|1059.2|1060|1058.8|0
1655285630000|2022-06-15 09:33:50|1060.3|1058.8|1060.2|1059.2|1060.4|1059.2|1060|1058.8|0
1655285650000|2022-06-15 09:34:10||1059.6||1059.6||1059.6||1059.6|0
1655285680000|2022-06-15 09:34:40|1060.1|1059.5|1059.9|1059.3|1060.2|1059.6|1059.9|1059.3|1
1655285690000|2022-06-15 09:34:50|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|0
1655285700000|2022-06-15 09:35:00|1059.5|1058.9|1060.2|1059.2|1060.3|1059.2|1059.3|1058.7|5
1655285710000|2022-06-15 09:35:10|1060.3|1058.8|1060.2|1059.2|1060.3|1059.2|1060.2|1058.8|3
1655285770000|2022-06-15 09:36:10|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1655285780000|2022-06-15 09:36:20|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|0
1655285850000|2022-06-15 09:37:30|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1
1655285860000|2022-06-15 09:37:40|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|0
1655285870000|2022-06-15 09:37:50|||||||||1
1655285880000|2022-06-15 09:38:00|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1655285890000|2022-06-15 09:38:10|1059.7||1059.7||1059.7||1059.7||0
1655285910000|2022-06-15 09:38:30|1059.8|1058.8|1059.9|1058.4|1059.9|1058.8|1059.8|1058.4|2
1655285930000|2022-06-15 09:38:50|1059.5|1058.9|1059.9|1058.4|1059.9|1058.9|1059.5|1058.4|0
1655285970000|2022-06-15 09:39:30|1059.7|1058.7|1060.3|1058.8|1060.3|1059|1059.7|1058.7|2
1655285980000|2022-06-15 09:39:40|1060|1059|1060.1|1058.6|1060.1|1059|1060|1058.5|0
1655285990000|2022-06-15 09:39:50|1060|1058.5|1059.7|1058.7|1060.2|1059|1059.7|1058.5|0
1655286000000|2022-06-15 09:40:00|1060|1058.5|1060|1058.5|1060.3|1059|1060|1058.5|1
1655286020000|2022-06-15 09:40:20|1060.3|1059|1060|1059|1060.3|1059|1060|1058.8|0
1655286030000|2022-06-15 09:40:30|1059.8|1058.8|1060|1058.5|1060|1058.8|1059.8|1058.5|0
1655286040000|2022-06-15 09:40:40|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|0
1655286050000|2022-06-15 09:40:50|1059.6|1058.6|1059.5|1058.5|1059.9|1058.6|1059.5|1058|0
1655286060000|2022-06-15 09:41:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.5|1059.5|1058.1|0
1655286070000|2022-06-15 09:41:10|1059.6|1058.1|1059.9|1058.4|1060|1058.6|1059.3|1058|0
1655286080000|2022-06-15 09:41:20|1060|1059|1059|1058|1060|1059|1058.9|1057.8|10
1655286090000|2022-06-15 09:41:30|1059.5|1058.4|1059.5|1058.5|1059.8|1059|1059.1|1057.9|5
1655286100000|2022-06-15 09:41:40|1059.4|1058.4|1059.5|1058.5|1059.8|1058.5|1059.1|1057.7|6
1655286120000|2022-06-15 09:42:00|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|0
1655286130000|2022-06-15 09:42:10|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1655286140000|2022-06-15 09:42:20|1059.4|1058.4|1060|1059|1060|1059|1059.4|1058.4|0
1655286210000|2022-06-15 09:43:30|1059.9|1058.9|1059.8|1058.8|1060|1059.1|1059.7|1058.8|3
1655286220000|2022-06-15 09:43:40|1060|1059|1060.1|1059.1|1060.1|1059.4|1059.9|1058.5|1
1655286230000|2022-06-15 09:43:50|1059.9|1059.3|1059.7|1058.7|1060|1059.3|1059.7|1058.5|0
1655286240000|2022-06-15 09:44:00|1060|1058.5|1060|1058.5|1060.1|1058.7|1059.7|1058.5|0
1655286250000|2022-06-15 09:44:10|1060.1|1058.6|1060|1058.5|1060.1|1058.6|1060|1058.5|0
1655286260000|2022-06-15 09:44:20|1059.7|1058.7|1060|1058.5|1060|1058.7|1059.7|1058.4|0
1655286270000|2022-06-15 09:44:30|1059.9|1058.4|1059.6|1058.6|1059.9|1058.6|1059.6|1058.4|0
1655286290000|2022-06-15 09:44:50|1059.5|1058|1059.2|1058.2|1059.5|1058.3|1059.2|1058|1
1655286310000|2022-06-15 09:45:10|1059.8|1058.3|1059.5|1058.5|1060.1|1058.9|1059.5|1058.3|2
1655286320000|2022-06-15 09:45:20|1059.8|1058.3|1059.5|1058|1059.9|1058.6|1059.2|1058|2
1655286330000|2022-06-15 09:45:30||1058.5||1058.5||1058.5||1058.5|0
1655286340000|2022-06-15 09:45:40|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|0
1655286360000|2022-06-15 09:46:00|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1655286380000|2022-06-15 09:46:20|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1655286480000|2022-06-15 09:48:00|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1
1655286510000|2022-06-15 09:48:30|1059|1058|1059|1058|1059.1|1058.1|1059|1058|3
1655286520000|2022-06-15 09:48:40|1058.7|1058.1|1058.4|1057.8|1058.7|1058.1|1058.4|1057.8|2
1655286530000|2022-06-15 09:48:50|1058.5|1057.5|1058.5|1057.5|1058.7|1057.5|1058.2|1057|1
1655286560000|2022-06-15 09:49:20|1058.2|1057|1058.5|1057.5|1058.6|1057.5|1058.2|1057|2
1655286580000|2022-06-15 09:49:40|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|0
1655286610000|2022-06-15 09:50:10|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|0
1655286630000|2022-06-15 09:50:30|1058.4|1057.4|1058.6|1057.1|1058.6|1057.6|1058.2|1057.1|2
1655286640000|2022-06-15 09:50:40|1058.5|1057.5|1058.6|1057.1|1058.6|1057.5|1058.5|1057.1|0
1655286650000|2022-06-15 09:50:50|1058.2|1057.2|1058.6|1057.1|1058.6|1057.2|1058.2|1057.1|0
1655286710000|2022-06-15 09:51:50|1058.1|1057.5|1058.6|1057.1|1058.6|1057.5|1058.1|1057.1|1
1655286720000|2022-06-15 09:52:00|1058.3|1057.3|1058.6|1057.1|1058.6|1057.3|1058.3|1057.1|0
1655286730000|2022-06-15 09:52:10|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|0
1655286740000|2022-06-15 09:52:20|1058.1|1057.5|1058.3|1057.3|1058.3|1057.5|1058.1|1057.3|0
1655286750000|2022-06-15 09:52:30|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|0
1655286760000|2022-06-15 09:52:40|1058|1057.4|1058.2|1057.2|1058.2|1057.4|1058|1057.2|2
1655286780000|2022-06-15 09:53:00|1058.4|1057.6|1058.5|1057.9|1058.5|1057.9|1058.4|1057.6|1
1655286800000|2022-06-15 09:53:20||1057.5||1057.5||1057.5||1057.5|2
1655286840000|2022-06-15 09:54:00|1058.8|1057.3|1058.5|1057.5|1058.8|1057.5|1058.5|1057.3|1
1655286850000|2022-06-15 09:54:10|1058.8|1057.3|1058.9|1057.4|1058.9|1057.4|1058.8|1057.3|0
1655286890000|2022-06-15 09:54:50|1058.7|1057.7|1059|1057.5|1059|1057.7|1058.7|1057.5|0
1655286900000|2022-06-15 09:55:00|1058.7|1057.7|1058.6|1057.6|1058.9|1057.7|1058.6|1057.4|0
1655286910000|2022-06-15 09:55:10|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|2
1655286950000|2022-06-15 09:55:50|1058.5|1057.5|1058.7|1057.7|1058.8|1057.7|1058.5|1057.3|0
1655286960000|2022-06-15 09:56:00|1058.8|1057.3|1058.7|1057.7|1058.8|1057.7|1058.7|1057.3|0
1655287010000|2022-06-15 09:56:50|1059|1057.5|1059.4|1057.9|1059.4|1058.3|1058.8|1057.5|1
1655287020000|2022-06-15 09:57:00|1059.3|1057.8|1059.2|1058.2|1059.5|1058.2|1059|1057.8|0
1655287030000|2022-06-15 09:57:10|1059.5|1058|1059.2|1058.2|1059.5|1058.2|1059.2|1057.9|0
1655287040000|2022-06-15 09:57:20|1059.1|1058.5|1059.9|1058.4|1059.9|1058.6|1059.1|1058.1|1
1655287050000|2022-06-15 09:57:30|1059.5|1058.5|1059.8|1058.3|1059.8|1058.5|1059.5|1058.3|0
1655287070000|2022-06-15 09:57:50|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|0
1655287090000|2022-06-15 09:58:10|1060|1058.5|1059.7|1058.7|1060|1058.7|1059.7|1058.5|0
1655287110000|2022-06-15 09:58:30|1060|1058.5|1059.7|1058.7|1060|1058.7|1059.7|1058.5|0
1655287140000|2022-06-15 09:59:00|1060|1058.5|1059.8|1058.3|1060|1058.7|1059.7|1058.3|0
1655287150000|2022-06-15 09:59:10|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1655287160000|2022-06-15 09:59:20|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|0
1655287170000|2022-06-15 09:59:30|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|0
1655287190000|2022-06-15 09:59:50|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|1
1655287200000|2022-06-15 10:00:00|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|0
1655287220000|2022-06-15 10:00:20|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|0
1655287230000|2022-06-15 10:00:30|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|0
1655287240000|2022-06-15 10:00:40|1060|1059|1060.4|1058.9|1060.4|1059.1|1060|1058.9|0
1655287250000|2022-06-15 10:00:50|1060.1|1059.1|1060.3|1058.8|1060.3|1059.1|1060.1|1058.8|0
1655287270000|2022-06-15 10:01:10|1060|1059|1059.9|1058.9|1060|1059|1059.9|1058.9|0
1655287300000|2022-06-15 10:01:40|1060.3|1058.8|1060.1|1059.5|1060.3|1059.5|1060.1|1058.8|1
1655287310000|2022-06-15 10:01:50|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1
1655287340000|2022-06-15 10:02:20|1059.9|1058.4|1059.4|1058.4|1060|1058.6|1059.2|1058.4|7
1655287350000|2022-06-15 10:02:30|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1655287360000|2022-06-15 10:02:40|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|0
1655287380000|2022-06-15 10:03:00|1059.9|1058.4|1060|1058.5|1060|1058.9|1059.8|1058.4|3
1655287390000|2022-06-15 10:03:10|1059.7|1058.7|1059.5|1058.9|1059.7|1058.9|1059.5|1058.7|0
1655287410000|2022-06-15 10:03:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1655287420000|2022-06-15 10:03:40|1059.3|1058.7|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|0
1655287440000|2022-06-15 10:04:00|1058.5|1057.5|1058.5|1057.5|1058.6|1057.6|1058.5|1057.5|1
1655287450000|2022-06-15 10:04:10|1058.6|1057.6|1059|1057.5|1059|1057.7|1058.5|1057.1|0
1655287460000|2022-06-15 10:04:20|1058.8|1057.3|1058.5|1057.5|1059|1057.7|1058.5|1057.3|0
1655287470000|2022-06-15 10:04:30|1058.8|1057.3|1058.9|1057.4|1058.9|1057.4|1058.8|1057.3|0
1655287480000|2022-06-15 10:04:40|1058.8|1057.3|1058.9|1057.4|1059|1057.7|1058.7|1057.3|0
1655287500000|2022-06-15 10:05:00|1058.7|1057.7|1058.9|1057.4|1059|1057.7|1058.7|1057.4|0
1655287520000|2022-06-15 10:05:20|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|0
1655287550000|2022-06-15 10:05:50|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|1
1655287560000|2022-06-15 10:06:00|1058.7|1057.7|1058.5|1057.9|1058.7|1057.9|1058.5|1057.7|0
1655287570000|2022-06-15 10:06:10|1057.8|1057.2|1057.5|1056.9|1057.8|1057.2|1057.5|1056.9|8
1655287580000|2022-06-15 10:06:20|1058|1057|1057.7|1057.1|1058|1057.2|1057.7|1057|0
1655287650000|2022-06-15 10:07:30|1057.8|1057.2|1058|1057|1058|1057.2|1057.8|1057|0
1655287660000|2022-06-15 10:07:40|1056.9|1056.3|1057.7|1056.7|1057.7|1056.7|1056.9|1056.3|4
1655287670000|2022-06-15 10:07:50|1058|1057|1056.4|1055.8|1058|1057|1056.4|1055.8|9
1655287680000|2022-06-15 10:08:00|||||||||6
1655287690000|2022-06-15 10:08:10|1056|1055.4|1056.4|1055.8|1056.4|1055.8|1055.8|1055.2|30
1655287700000|2022-06-15 10:08:20|1056.2|1055.2|1056.3|1055.3|1056.3|1055.3|1056.2|1055.2|3
1655287710000|2022-06-15 10:08:30|||||||||8
1655287730000|2022-06-15 10:08:50|1056.4|1055.4|1056.5|1055.5|1056.5|1055.5|1056.4|1055.4|0
1655287740000|2022-06-15 10:09:00|1056.7|1055.2|1056.3|1055.3|1056.7|1055.3|1056.3|1055.2|0
1655287750000|2022-06-15 10:09:10|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1655287760000|2022-06-15 10:09:20|1055.9|1055.3|1056.1|1055.1|1056.1|1055.3|1055.9|1055.1|0
1655287770000|2022-06-15 10:09:30|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1655287780000|2022-06-15 10:09:40|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1655287790000|2022-06-15 10:09:50|1056.2|1055.2|1056.2|1055.2|1056.5|1055.2|1056.2|1055|1
1655287800000|2022-06-15 10:10:00|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1655287810000|2022-06-15 10:10:10|1056.2|1055.2|1056.2|1055.2|1056.5|1055.2|1056.2|1055|0
1655287830000|2022-06-15 10:10:30|1056.7|1055.5|1056.5|1055.5|1056.7|1055.5|1056.5|1055.5|2
1655287850000|2022-06-15 10:10:50|1056.2|1055.6|1056.5|1055.5|1056.6|1055.6|1056.2|1055|1
1655287860000|2022-06-15 10:11:00|1056.2|1055.2|1056.5|1055.5|1056.6|1055.5|1056.2|1055|0
1655287870000|2022-06-15 10:11:10|1056.6|1055.1|1056|1055.4|1056.6|1055.4|1056|1055|0
1655287890000|2022-06-15 10:11:30|1055.9|1055.3|1056.1|1055.5|1056.2|1055.5|1055.9|1055.2|1
1655287900000|2022-06-15 10:11:40|1056.2|1055.6|1056.5|1055.5|1056.8|1055.8|1056.2|1055.5|3
1655287910000|2022-06-15 10:11:50|1056.8|1055.3|1056.5|1055.5|1056.8|1055.5|1056.5|1055.3|0
1655287920000|2022-06-15 10:12:00||1055||1055||1055||1055|0
1655287940000|2022-06-15 10:12:20|1056.4|1055.4|1056.3|1055.7|1056.4|1055.7|1056.3|1055.4|61
1655287950000|2022-06-15 10:12:30|1056.6|1055.6|1056.6|1055.6|1056.9|1055.7|1056.6|1055.4|0
1655287960000|2022-06-15 10:12:40|1056.4|1055.8|1056.6|1055.6|1056.6|1055.8|1056.4|1055.6|0
1655287980000|2022-06-15 10:13:00|1056.9|1055.4|1056.5|1055|1056.9|1055.5|1056.2|1055|1
1655287990000|2022-06-15 10:13:10|1056.4|1055.4|1056.5|1055|1056.5|1055.4|1056.4|1055|0
1655288000000|2022-06-15 10:13:20|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1655288010000|2022-06-15 10:13:30|1056.5|1055|1056.3|1055.3|1056.5|1055.3|1056.2|1055|4
1655288020000|2022-06-15 10:13:40|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|0
1655288040000|2022-06-15 10:14:00|1056.6|1055.1|1056.5|1055|1056.6|1055.1|1056.5|1055|0
1655288050000|2022-06-15 10:14:10|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1655288060000|2022-06-15 10:14:20|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1655288080000|2022-06-15 10:14:40|1056.2|1055.2|1056.1|1055.1|1056.2|1055.2|1056.1|1055.1|0
1655288100000|2022-06-15 10:15:00|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1
1655288130000|2022-06-15 10:15:30|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|0
1655288140000|2022-06-15 10:15:40|1056|1055.4|1056.2|1055.6|1056.2|1055.6|1056|1055.4|0
1655288160000|2022-06-15 10:16:00|1055.9|1054.9|1055.9|1054.9|1056.1|1054.9|1055.9|1054.6|3
1655288190000|2022-06-15 10:16:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|2
1655288200000|2022-06-15 10:16:40|1055.5|1054.9|1054.6|1054|1055.6|1054.9|1054.2|1053.6|13
1655288220000|2022-06-15 10:17:00|1054.9|1054.3|1054.7|1054.1|1055.1|1054.5|1054.7|1054.1|5
1655288230000|2022-06-15 10:17:10|1055.1|1054.5|1054.8|1054.2|1055.1|1054.5|1054.7|1053.9|2
1655288240000|2022-06-15 10:17:20|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|0
1655288260000|2022-06-15 10:17:40|1054.5|1053.5|1054.3|1053.7|1054.5|1053.7|1054.3|1053.5|3
1655288270000|2022-06-15 10:17:50|1054.5|1053.5|1054.6|1053.6|1054.6|1053.8|1054.4|1053.5|0
1655288280000|2022-06-15 10:18:00|1054.5|1053.5|1054.4|1053.8|1054.6|1053.8|1054.4|1053.5|1
1655288290000|2022-06-15 10:18:10|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|0
1655288300000|2022-06-15 10:18:20|1054.6|1053.6|1054.6|1054|1054.7|1054.1|1054.4|1053.6|4
1655288320000|2022-06-15 10:18:40|1054.7|1054.1|1054.9|1054.3|1054.9|1054.3|1054.7|1054.1|2
1655288330000|2022-06-15 10:18:50|||||||||1
1655288340000|2022-06-15 10:19:00|1054.8|1054.2|1055.7|1054.7|1056.1|1055.4|1054.8|1054.2|20
1655288350000|2022-06-15 10:19:10|1056.2|1055.6|1055.4|1054.8|1056.3|1055.6|1055.4|1054.6|10
1655288360000|2022-06-15 10:19:20|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|2
1655288370000|2022-06-15 10:19:30|1055.5|1054.9|1055.6|1055|1055.7|1055|1055.5|1054.7|0
1655288380000|2022-06-15 10:19:40|1056|1055.2|1055.7|1055.1|1056|1055.2|1055.7|1055|1
1655288390000|2022-06-15 10:19:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1655288400000|2022-06-15 10:20:00|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|6
1655288450000|2022-06-15 10:20:50|1056.5|1055.2|1056.2|1055.2|1056.5|1055.2|1056.2|1055.2|8
1655288460000|2022-06-15 10:21:00|1056.5|1055|1056.5|1055|1056.5|1055.2|1056.2|1055|0
1655288490000|2022-06-15 10:21:30|1056.6|1055.1|1056.4|1055.4|1056.6|1055.4|1056.4|1055.1|0
1655288500000|2022-06-15 10:21:40|1056.2|1055.6|1056.6|1055.1|1056.6|1055.6|1056.2|1055.1|1
1655288520000|2022-06-15 10:22:00|1056.3|1055.3|1055.5|1054.9|1056.3|1055.4|1055.5|1054.9|0
1655288580000|2022-06-15 10:23:00|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|2
1655288620000|2022-06-15 10:23:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1655288630000|2022-06-15 10:23:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|3
1655288640000|2022-06-15 10:24:00|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1655288650000|2022-06-15 10:24:10|1055.8|1054.8|1055.8|1054.3|1055.8|1054.8|1055.8|1054.3|0
1655288660000|2022-06-15 10:24:20|1055.6|1054.6|1056|1054.5|1056.1|1055|1055.6|1054.5|0
1655288670000|2022-06-15 10:24:30|1056.4|1055.8|1056.5|1055.5|1056.7|1055.8|1056.4|1055.5|6
1655288690000|2022-06-15 10:24:50|1056.3|1055.3|1056.7|1056.1|1056.8|1056.2|1056.2|1055.2|4
1655288700000|2022-06-15 10:25:00|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.6|1056|1
1655288710000|2022-06-15 10:25:10|1057.1|1056|1057|1056|1057.1|1056|1057|1056|1
1655288740000|2022-06-15 10:25:40|1057.2|1055.7|1057|1056|1057.2|1056|1057|1055.7|0
1655288800000|2022-06-15 10:26:40|1057.2|1055.7|1057|1056|1057.2|1056|1056.7|1055.7|0
1655288810000|2022-06-15 10:26:50|1057.1|1055.6|1057.1|1055.6|1057.1|1055.6|1057.1|1055.6|0
1655288820000|2022-06-15 10:27:00|1057|1056|1057.2|1055.7|1057.2|1056|1056.9|1055.6|0
1655288830000|2022-06-15 10:27:10|1057|1055.5|1056.9|1055.9|1057|1055.9|1056.7|1055.5|0
1655288870000|2022-06-15 10:27:50|||||||||1
1655288880000|2022-06-15 10:28:00|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1655288900000|2022-06-15 10:28:20|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1655288910000|2022-06-15 10:28:30|||||||||1
1655288920000|2022-06-15 10:28:40|1056.9|1056.3|1057.4|1056.8|1057.4|1056.8|1056.9|1056.3|2
1655288930000|2022-06-15 10:28:50|1057.6|1056.6|1057.4|1056.8|1057.6|1056.9|1057.4|1056.6|4
1655288940000|2022-06-15 10:29:00|1057.5|1056.5|1057|1056|1057.5|1056.5|1056.7|1056|5
1655288970000|2022-06-15 10:29:30|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1655288980000|2022-06-15 10:29:40|1056.8|1055.7|1056.7|1055.7|1056.8|1055.8|1056.7|1055.7|1
1655289000000|2022-06-15 10:30:00|1056.8|1055.8|1057|1056|1057|1056|1056.8|1055.8|0
1655289030000|2022-06-15 10:30:30|1056.8|1056.2|1056.8|1055.8|1056.8|1056.2|1056.7|1055.8|1
1655289040000|2022-06-15 10:30:40|1056.7|1055.7|1056.3|1055.7|1056.7|1055.8|1056.3|1055.7|1
1655289050000|2022-06-15 10:30:50|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|6
1655289060000|2022-06-15 10:31:00|1056.7|1056.1|1057.1|1056.1|1057.1|1056.2|1056.7|1056.1|1
1655289110000|2022-06-15 10:31:50|||||||||1
1655289120000|2022-06-15 10:32:00|||||||||1
1655289130000|2022-06-15 10:32:10|1057|1056|1057|1056|1057|1056|1057|1056|5
1655289140000|2022-06-15 10:32:20|1056.6|1056.1|1056.7|1056.1|1056.7|1056.1|1056.6|1056.1|1
1655289170000|2022-06-15 10:32:50|1056.8|1055.8|1056.9|1055.9|1056.9|1055.9|1056.7|1055.7|0
1655289180000|2022-06-15 10:33:00|1057|1056|1056.8|1056.2|1057|1056.2|1056.8|1056|0
1655289190000|2022-06-15 10:33:10|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1655289220000|2022-06-15 10:33:40|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1655289230000|2022-06-15 10:33:50|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1
1655289240000|2022-06-15 10:34:00|||||||||1
1655289260000|2022-06-15 10:34:20|1058.1|1056.6|1058.4|1057.8|1058.4|1057.8|1057.9|1056.6|9
1655289290000|2022-06-15 10:34:50|1058.7|1058.1|1059|1058.4|1059|1058.4|1058.7|1058.1|5
1655289300000|2022-06-15 10:35:00|1059.4|1058.8|1059.7|1059.1|1060.2|1059.5|1059.4|1058.8|23
1655289310000|2022-06-15 10:35:10|1059.8|1059.2|1059.5|1058.5|1059.8|1059.2|1059.5|1058.5|24
1655289320000|2022-06-15 10:35:20|1059.8|1058.3|1059.9|1058.9|1060.3|1059|1059.8|1058.3|1
1655289330000|2022-06-15 10:35:30|1060|1059|1060|1059|1060|1059|1060|1059|0
1655289340000|2022-06-15 10:35:40|1060.4|1058.9|1060.1|1059.1|1060.4|1059.1|1060.1|1058.9|0
1655289360000|2022-06-15 10:36:00|1060.2|1059.2|1060.2|1059.2|1060.3|1059.5|1060.1|1059.2|4
1655289370000|2022-06-15 10:36:10|1060.4|1058.9|1060|1059|1060.4|1059|1060|1058.9|1
1655289390000|2022-06-15 10:36:30|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1655289400000|2022-06-15 10:36:40|1060.1|1059.1|1059.7|1058.2|1060.1|1059.1|1059.5|1058.2|4
1655289420000|2022-06-15 10:37:00|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|0
1655289430000|2022-06-15 10:37:10|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1
1655289440000|2022-06-15 10:37:20|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|0
1655289450000|2022-06-15 10:37:30|1059.1|1058.5|1059.3|1058.7|1059.3|1058.7|1059|1058.4|5
1655289470000|2022-06-15 10:37:50|1059.4|1058.8|1059.5|1058.5|1059.7|1058.8|1058.8|1058.2|5
1655289480000|2022-06-15 10:38:00|1059.4|1058.4|1059.3|1058.3|1059.5|1058.4|1059.3|1058|6
1655289490000|2022-06-15 10:38:10|1059.4|1058.4|1059.5|1058.5|1059.5|1058.5|1059.4|1058.4|0
1655289510000|2022-06-15 10:38:30|1058.6|1058|1058.5|1057.5|1058.7|1058|1058.5|1057.1|12
1655289520000|2022-06-15 10:38:40|1058.7|1057.2|1058.5|1057.5|1058.7|1057.5|1058.5|1057.2|1
1655289550000|2022-06-15 10:39:10|1058.7|1057.2|1058.5|1057.5|1058.7|1057.5|1058.5|1057.2|1
1655289570000|2022-06-15 10:39:30|1058.7|1057.2|1058.3|1057.3|1058.7|1057.3|1058.3|1057.2|1
1655289580000|2022-06-15 10:39:40|1058.1|1057.5|1058.7|1057.2|1058.7|1057.5|1058.1|1057.2|0
1655289600000|2022-06-15 10:40:00|1058.4|1057.4|1058.6|1057.6|1058.6|1057.6|1058.3|1057.3|3
1655289650000|2022-06-15 10:40:50|||||||||1
1655289660000|2022-06-15 10:41:00|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1655289670000|2022-06-15 10:41:10|1058|1057.4|1057.2|1056.6|1058|1057.4|1057.2|1056.6|15
1655289680000|2022-06-15 10:41:20|1057.4|1056.4|1057.2|1056.6|1057.4|1056.6|1057.2|1056.4|4
1655289690000|2022-06-15 10:41:30|1057.3|1056.7|1057.1|1056.5|1057.4|1056.7|1057.1|1056.4|4
1655289700000|2022-06-15 10:41:40|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1655289740000|2022-06-15 10:42:20|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1
1655289750000|2022-06-15 10:42:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1655289760000|2022-06-15 10:42:40|1056.7|1056.1|1057.5|1056|1057.5|1056.1|1056.6|1055.8|3
1655289770000|2022-06-15 10:42:50|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|0
1655289780000|2022-06-15 10:43:00|1057.1|1056.5|1057.7|1056.2|1057.7|1056.5|1056.9|1055.9|3
1655289790000|2022-06-15 10:43:10|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1655289830000|2022-06-15 10:43:50|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|0
1655289840000|2022-06-15 10:44:00|1057.6|1056.1|1057.5|1056.5|1057.6|1056.5|1057.5|1056.1|0
1655289870000|2022-06-15 10:44:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1655289880000|2022-06-15 10:44:40|1057.7|1056.7|1058|1056.5|1058|1056.7|1057.7|1056.5|0
1655289900000|2022-06-15 10:45:00|1057.7|1056.7|1057.5|1056.5|1057.7|1056.7|1057.5|1056.5|0
1655289910000|2022-06-15 10:45:10|1058||1058||1058||1058||0
1655289920000|2022-06-15 10:45:20|1057.9|1056.4|1058|1056.5|1058|1056.5|1057.9|1056.4|0
1655289930000|2022-06-15 10:45:30|1057.5|1056.8|1057.8|1056.8|1057.8|1056.8|1057.5|1056.8|2
1655289940000|2022-06-15 10:45:40|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|0
1655289950000|2022-06-15 10:45:50|1058|1056.5|1057.9|1056.4|1058|1056.5|1057.9|1056.4|1
1655289960000|2022-06-15 10:46:00|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|0
1655289980000|2022-06-15 10:46:20|1057.7|1056.7|1058.2|1056.7|1058.2|1056.7|1057.7|1056.7|1
1655289990000|2022-06-15 10:46:30|1058|1056.5|1058|1056.5|1058|1056.7|1057.7|1056.5|0
1655290000000|2022-06-15 10:46:40|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|0
1655290010000|2022-06-15 10:46:50|1058|1056.5|1058.1|1056.6|1058.1|1056.6|1058|1056.5|0
1655290020000|2022-06-15 10:47:00|1058|1056.5|1058|1056.5|1058.2|1056.7|1057.7|1056.5|1
1655290030000|2022-06-15 10:47:10|1058.2|1056.7|1058.1|1056.6|1058.2|1056.7|1058.1|1056.6|0
1655290040000|2022-06-15 10:47:20|1058|1056.5|1057.7|1056.7|1058.1|1056.7|1057.7|1056.5|0
1655290080000|2022-06-15 10:48:00|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|1
1655290100000|2022-06-15 10:48:20|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|0
1655290130000|2022-06-15 10:48:50|1058.1|1056.6|1058|1056.5|1058.1|1056.6|1058|1056.5|1
1655290150000|2022-06-15 10:49:10|1058.2|1056.7|1058.2|1056.7|1058.2|1056.7|1058.2|1056.7|1
1655290180000|2022-06-15 10:49:40|1058|1057|1058|1057|1058|1057|1058|1057|0
1655290190000|2022-06-15 10:49:50|||||||||1
1655290250000|2022-06-15 10:50:50|||||||||1
1655290260000|2022-06-15 10:51:00|1057.9|1057.3|1059|1058|1059|1058|1057.9|1057.3|10
1655290310000|2022-06-15 10:51:50|1058.7|1058.1|1059|1057.5|1059|1058.1|1058.6|1057.4|2
1655290320000|2022-06-15 10:52:00|1058.7|1057.7|1059.2|1057.7|1059.2|1057.7|1058.7|1057.5|0
1655290330000|2022-06-15 10:52:10|1059|1058|1059.2|1058.2|1059.5|1058.2|1059|1057.8|0
1655290370000|2022-06-15 10:52:50|||||||||2
1655290380000|2022-06-15 10:53:00|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1
1655290400000|2022-06-15 10:53:20|1059|1058.4|1059|1058.4|1059.1|1058.5|1059|1058.4|2
1655290410000|2022-06-15 10:53:30|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|0
1655290430000|2022-06-15 10:53:50|1058.8|1058.2|1058.6|1058|1058.8|1058.2|1058.6|1058|1
1655290440000|2022-06-15 10:54:00|1058.5|1057.9|1059|1058|1059|1058|1058.5|1057.9|2
1655290460000|2022-06-15 10:54:20|1058.9|1058.3|1059|1058|1059|1058.3|1058.8|1058|1
1655290480000|2022-06-15 10:54:40|1059.1|1058.1|1059|1058|1059.1|1058.3|1058.8|1058|1
1655290500000|2022-06-15 10:55:00|||||||||1
1655290510000|2022-06-15 10:55:10|1059.4|1057.9|1059.2|1058.6|1059.4|1058.6|1059.2|1057.9|1
1655290520000|2022-06-15 10:55:20|1059.3|1058.7|1059|1058.4|1059.4|1058.7|1059|1058.4|2
1655290560000|2022-06-15 10:56:00|1059.2|1058.2|1059|1058.4|1059.2|1058.5|1059|1058.2|0
1655290570000|2022-06-15 10:56:10|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1
1655290620000|2022-06-15 10:57:00|1059|1058.4|1058.9|1058.3|1059|1058.4|1058.9|1058.3|0
1655290630000|2022-06-15 10:57:10|1059.4|1057.4|1059.4|1057.9|1059.4|1057.9|1059.4|1057.4|5
1655290640000|2022-06-15 10:57:20|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|0
1655290660000|2022-06-15 10:57:40|1059.4|1057.9|1059.5|1058|1059.5|1058|1059.4|1057.9|0
1655290680000|2022-06-15 10:58:00|1059.2|1058.2|1059.1|1058.1|1059.2|1058.2|1059.1|1058.1|0
1655290690000|2022-06-15 10:58:10|1059.3|1057.8|1059.1|1058.1|1059.3|1058.1|1059.1|1057.8|0
1655290700000|2022-06-15 10:58:20|1059.4|1057.9|1059.3|1058.3|1059.4|1058.3|1059.3|1057.9|0
1655290710000|2022-06-15 10:58:30|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|0
1655290770000|2022-06-15 10:59:30|1059.2|1058.2|1059.5|1058|1059.5|1058.2|1059.2|1058|0
1655290790000|2022-06-15 10:59:50|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1655290800000|2022-06-15 11:00:00|1059.1|1058.5|1059.2|1058.6|1059.2|1058.6|1059.1|1058.5|20
1655290810000|2022-06-15 11:00:10|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|2
1655290820000|2022-06-15 11:00:20||1058.3||1058.3||1058.3||1058.3|2
1655290830000|2022-06-15 11:00:30|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1655290860000|2022-06-15 11:01:00|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|2
1655290870000|2022-06-15 11:01:10|1059.1|1058.1|1059.1|1058.1|1059.5|1058.1|1059.1|1057.9|0
1655290900000|2022-06-15 11:01:40|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|0
1655290910000|2022-06-15 11:01:50|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|0
1655290920000|2022-06-15 11:02:00|1059.4|1057.9|1059.4|1057.9|1059.5|1058|1059.4|1057.9|1
1655290930000|2022-06-15 11:02:10|1059.5|1058|1059.2|1058.2|1059.5|1058.3|1059.2|1058|0
1655290950000|2022-06-15 11:02:30|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|0
1655290970000|2022-06-15 11:02:50|||||||||1
1655290980000|2022-06-15 11:03:00|1059.6|1058.1|1059.3|1058.3|1059.6|1058.3|1059.1|1057.9|2
1655290990000|2022-06-15 11:03:10||1058.7||1058.7||1058.7||1058.7|0
1655291000000|2022-06-15 11:03:20|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1655291010000|2022-06-15 11:03:30|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|0
1655291030000|2022-06-15 11:03:50|||||||||1
1655291040000|2022-06-15 11:04:00|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1
1655291060000|2022-06-15 11:04:20|1059.3|1058.7|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|1
1655291080000|2022-06-15 11:04:40|1059.1|1058.5|1059|1058|1059.1|1058.5|1058.8|1058|2
1655291090000|2022-06-15 11:04:50|1058|1057.4|1057.9|1057.3|1058.1|1057.5|1057.9|1057.3|9
1655291100000|2022-06-15 11:05:00|1057.8|1057.2|1057.9|1057.3|1057.9|1057.3|1057.8|1057.2|7
1655291110000|2022-06-15 11:05:10|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|0
1655291120000|2022-06-15 11:05:20|1058.3|1057.7|1057.7|1056.7|1058.3|1057.7|1057.7|1056.7|1
1655291130000|2022-06-15 11:05:30|||||||||1
1655291140000|2022-06-15 11:05:40|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|0
1655291150000|2022-06-15 11:05:50|1058.1|1056.6|1057.4|1056.8|1058.1|1056.8|1057.4|1056.6|1
1655291160000|2022-06-15 11:06:00|1057.6|1056.6|1057.6|1057|1057.6|1057|1057.6|1056.6|0
1655291180000|2022-06-15 11:06:20|1057.7|1057.1|1057.6|1057|1057.7|1057.1|1057.6|1057|0
1655291190000|2022-06-15 11:06:30|1057.9|1057.3|1058.5|1057|1058.5|1057.6|1057.9|1056.8|2
1655291200000|2022-06-15 11:06:40|1058.4|1056.9|1058.2|1057.2|1058.5|1057.2|1058.2|1056.9|0
1655291210000|2022-06-15 11:06:50|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|0
1655291250000|2022-06-15 11:07:30|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|0
1655291260000|2022-06-15 11:07:40|||||||||2
1655291270000|2022-06-15 11:07:50|1058|1057|1057.6|1057|1058|1057|1057.6|1056.7|0
1655291290000|2022-06-15 11:08:10|1057.7|1057.1|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|0
1655291310000|2022-06-15 11:08:30|1057.8|1057.2|1057.9|1057.3|1057.9|1057.3|1057.8|1057.2|1
1655291330000|2022-06-15 11:08:50|1057.8|1057.2|1057.9|1056.9|1058|1057.2|1057.8|1056.9|1
1655291340000|2022-06-15 11:09:00|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|0
1655291360000|2022-06-15 11:09:20|1057.8|1056.8|1058.1|1057.1|1058.4|1057.1|1057.8|1056.8|1
1655291380000|2022-06-15 11:09:40|1058.5|1057|1058.4|1056.9|1058.5|1057|1058.4|1056.9|0
1655291400000|2022-06-15 11:10:00|1058.1|1057.1|1058.4|1057.4|1058.4|1057.6|1058|1056.8|0
1655291410000|2022-06-15 11:10:10|1058.9|1057.6|1058.5|1057.5|1058.9|1057.6|1058.5|1057.5|0
1655291440000|2022-06-15 11:10:40|1058.4|1057.4|1058.1|1057.5|1058.4|1057.5|1058.1|1057.4|0
1655291450000|2022-06-15 11:10:50|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1
1655291460000|2022-06-15 11:11:00|1058.2|1057.6|1058.4|1056.9|1058.4|1057.6|1057.8|1056.9|3
1655291470000|2022-06-15 11:11:10|1058.3|1057.3|1058.1|1057.1|1058.3|1057.3|1058.1|1057.1|0
1655291480000|2022-06-15 11:11:20|1057.6|1057|1058|1057|1058|1057|1057.6|1057|5
1655291490000|2022-06-15 11:11:30|1058.1|1057.1|1057.5|1056.9|1058.1|1057.1|1057.5|1056.9|0
1655291500000|2022-06-15 11:11:40|1057.4|1056.8|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|1
1655291520000|2022-06-15 11:12:00|1057.7|1056.9|1057.9|1056.9|1057.9|1056.9|1057.7|1056.9|4
1655291530000|2022-06-15 11:12:10|1058|1057|1058|1057|1058|1057|1058|1057|0
1655291550000|2022-06-15 11:12:30|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|0
1655291560000|2022-06-15 11:12:40|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|0
1655291570000|2022-06-15 11:12:50|1058.1|1057.1|1058.6|1057.1|1058.6|1057.2|1058.1|1057.1|1
1655291580000|2022-06-15 11:13:00|1058.3|1057.3|1058.2|1057.2|1058.6|1057.4|1058.1|1056.9|2
1655291590000|2022-06-15 11:13:10|1058.6|1057.1|1058.9|1057.4|1058.9|1057.4|1058.2|1057|0
1655291600000|2022-06-15 11:13:20|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|0
1655291610000|2022-06-15 11:13:30|1058.9|1057.4|1058.6|1057.6|1058.9|1057.6|1058.6|1057.4|0
1655291630000|2022-06-15 11:13:50|1058.9|1057.4|1058.7|1057.7|1058.9|1057.7|1058.7|1057.4|0
1655291640000|2022-06-15 11:14:00|1059|1057.5|1059|1057.5|1059|1057.5|1058.9|1057.4|0
1655291650000|2022-06-15 11:14:10|1058.7|1057.7|1058.6|1057.6|1058.7|1057.8|1058.4|1057.6|0
1655291660000|2022-06-15 11:14:20|1058.7|1057.7|1058.6|1057.6|1058.7|1057.7|1058.6|1057.6|0
1655291680000|2022-06-15 11:14:40|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|0
1655291690000|2022-06-15 11:14:50|1058.5|1057.9|1058.5|1057.5|1058.5|1057.9|1058.3|1057.5|1
1655291700000|2022-06-15 11:15:00|1058.6|1057.6|1058.7|1057.7|1058.7|1057.7|1058.6|1057.6|1
1655291710000|2022-06-15 11:15:10|1058.6|1058|1058.7|1058.1|1058.7|1058.1|1058.6|1058|0
1655291750000|2022-06-15 11:15:50|1059|1058|1059|1058|1059|1058|1059|1058|3
1655291760000|2022-06-15 11:16:00|1058.7|1058.1|1058.7|1058.1|1059|1058.1|1058.7|1058|0
1655291770000|2022-06-15 11:16:10|1059.6|1059|1059.9|1058.9|1060.1|1059.5|1059.6|1058.9|11
1655291780000|2022-06-15 11:16:20|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1655291790000|2022-06-15 11:16:30|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|0
1655291810000|2022-06-15 11:16:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1655291820000|2022-06-15 11:17:00|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|0
1655291850000|2022-06-15 11:17:30|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1655291860000|2022-06-15 11:17:40|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1058.9|10
1655291870000|2022-06-15 11:17:50|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1655291890000|2022-06-15 11:18:10|1059.6|1058.6|1060.1|1059.1|1060.1|1059.1|1059.6|1058.6|78
1655291900000|2022-06-15 11:18:20|1060|1059|1060.1|1059.1|1060.1|1059.1|1060|1059|0
1655291910000|2022-06-15 11:18:30|1060.4|1058.9|1060.1|1059.1|1060.4|1059.1|1060.1|1058.9|0
1655291920000|2022-06-15 11:18:40|||||||||4
1655291930000|2022-06-15 11:18:50|1060.4|1058.9|1060|1059|1060.4|1059|1060|1058.9|0
1655291940000|2022-06-15 11:19:00|1060.1|1059.1|1060.3|1058.8|1060.3|1059.4|1060|1058.8|0
1655291950000|2022-06-15 11:19:10|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1655291980000|2022-06-15 11:19:40|1060|1059.4|1060.3|1058.8|1060.4|1059.4|1060|1058.8|0
1655291990000|2022-06-15 11:19:50|1060.1|1059.1|1059.9|1058.9|1060.1|1059.3|1059.6|1058.3|2
1655292000000|2022-06-15 11:20:00|1060.1|1058.6|1060.1|1059.1|1060.1|1059.1|1059.7|1058.6|1
1655292020000|2022-06-15 11:20:20|1060.4|1058.9|1060.1|1059.1|1060.4|1059.1|1060|1058.9|0
1655292030000|2022-06-15 11:20:30|1059.8|1059.2|1059.6|1059|1060|1059.2|1059.6|1058.9|0
1655292040000|2022-06-15 11:20:40|1059.7|1058.7|1059.9|1059.3|1060|1059.3|1059.7|1058.5|0
1655292060000|2022-06-15 11:21:00|1059.7|1059.1|1059.9|1058.9|1059.9|1059.1|1059.7|1058.9|1
1655292070000|2022-06-15 11:21:10|1059.8|1059.2|1059.8|1059.2|1060|1059.3|1059.7|1059|0
1655292080000|2022-06-15 11:21:20|1059.9|1059.3|1060|1059.4|1060|1059.4|1059.9|1059.3|1
1655292100000|2022-06-15 11:21:40|1060.1|1059.1|1059.9|1059.3|1060.1|1059.4|1059.9|1059.1|32
1655292110000|2022-06-15 11:21:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1655292120000|2022-06-15 11:22:00|||||||||5
1655292140000|2022-06-15 11:22:20||1059||1059||1059||1059|3
1655292150000|2022-06-15 11:22:30|1059.8|1059.2|1060|1059.4|1060.1|1059.4|1059.8|1059|1
1655292160000|2022-06-15 11:22:40|1059.9|1059.3|1060|1059.4|1060|1059.4|1059.9|1059.3|9
1655292170000|2022-06-15 11:22:50|||||||||1
1655292180000|2022-06-15 11:23:00|1059.7|1059.1|1059.9|1059.3|1059.9|1059.3|1059.7|1059.1|6
1655292190000|2022-06-15 11:23:10|1060|1059|1059.7|1059.1|1060|1059.1|1059.7|1059|0
1655292220000|2022-06-15 11:23:40|1059.5|1058.5|1059.2|1058.6|1059.5|1058.7|1059.2|1058.5|11
1655292230000|2022-06-15 11:23:50|1059.5|1058.5|1059.6|1058.6|1059.6|1058.6|1059.5|1058.5|0
1655292250000|2022-06-15 11:24:10|1059.5|1058.5|1059.6|1058.6|1059.9|1058.6|1059.5|1058.4|1
1655292270000|2022-06-15 11:24:30|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|0
1655292280000|2022-06-15 11:24:40|1059.6|1058.6|1059.5|1058.5|1059.6|1058.6|1059.5|1058.5|0
1655292290000|2022-06-15 11:24:50|1059.6|1058.6|1059.9|1058.4|1060|1058.8|1059.6|1058.4|0
1655292310000|2022-06-15 11:25:10|1059.6|1058.6|1059.5|1058.5|1059.6|1058.6|1059.5|1058.5|0
1655292320000|2022-06-15 11:25:20|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|1059.5|1058.5|0
1655292330000|2022-06-15 11:25:30|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1655292340000|2022-06-15 11:25:40|1059.6|1058.6|1059.6|1059|1059.8|1059|1059.6|1058.6|1
1655292350000|2022-06-15 11:25:50|1059.8|1058.8|1059.6|1059|1059.8|1059|1059.6|1058.6|0
1655292360000|2022-06-15 11:26:00|1059.7|1059.1|1059.6|1058.6|1059.9|1059.1|1059.6|1058.4|0
1655292380000|2022-06-15 11:26:20|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|0
1655292390000|2022-06-15 11:26:30|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|0
1655292400000|2022-06-15 11:26:40|1059.8|1058.8|1059.9|1058.9|1059.9|1058.9|1059.8|1058.8|0
1655292410000|2022-06-15 11:26:50|1060|1058.5|1059.9|1058.4|1060|1058.5|1059.9|1058.4|0
1655292440000|2022-06-15 11:27:20|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|0
1655292450000|2022-06-15 11:27:30|1059.9|1058.4|1059.7|1059.1|1059.9|1059.1|1059.5|1058.4|1
1655292460000|2022-06-15 11:27:40|1059.8|1059.2|1060|1058.5|1060|1059.2|1059.7|1058.5|0
1655292470000|2022-06-15 11:27:50|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1655292480000|2022-06-15 11:28:00|1060|1059|1060.1|1059.5|1060.1|1059.5|1059.8|1059|1
1655292490000|2022-06-15 11:28:10|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|2
1655292500000|2022-06-15 11:28:20|1060.1|1059.5|1059.8|1059.2|1060.1|1059.5|1059.8|1059.2|2
1655292510000|2022-06-15 11:28:30|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1655292520000|2022-06-15 11:28:40|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1655292540000|2022-06-15 11:29:00|1060.1|1059.5|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|1
1655292570000|2022-06-15 11:29:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|2
1655292600000|2022-06-15 11:30:00|1060.9|1059.9|1060.4|1059.8|1060.9|1059.9|1060.4|1059.8|5
1655292610000|2022-06-15 11:30:10|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1
1655292630000|2022-06-15 11:30:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1655292640000|2022-06-15 11:30:40|1060.6|1059.6|1060.4|1059.8|1060.6|1059.8|1060.4|1059.6|0
1655292660000|2022-06-15 11:31:00|1060.3|1059.7|1060.4|1059.8|1060.4|1059.8|1060.3|1059.7|0
1655292670000|2022-06-15 11:31:10|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1
1655292690000|2022-06-15 11:31:30|1060.4|1059.8|1060.5|1059.5|1061|1060.1|1060.2|1059.5|4
1655292700000|2022-06-15 11:31:40|1060.8|1059.3|1060.8|1059.8|1060.9|1060.1|1060.6|1059.3|0
1655292710000|2022-06-15 11:31:50|1060.6|1060|1060.9|1059.9|1061|1060|1060.6|1059.8|0
1655292720000|2022-06-15 11:32:00|1060.7|1060.1|1062.1|1061.1|1062.3|1061.5|1060.7|1060.1|3
1655292730000|2022-06-15 11:32:10|1062|1061.4|1062.3|1061.3|1062.3|1061.5|1062|1061.3|0
1655292750000|2022-06-15 11:32:30|1062.1|1061.1|1062.3|1061.3|1062.3|1061.6|1062.1|1061.1|0
1655292780000|2022-06-15 11:33:00|1062.2|1061.6|1062.2|1061.6|1062.4|1061.7|1062.1|1061.4|0
1655292790000|2022-06-15 11:33:10|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1
1655292820000|2022-06-15 11:33:40|1061.8|1060.8|1061.7|1061.1|1061.8|1061.1|1061.7|1060.8|0
1655292830000|2022-06-15 11:33:50|1061.8|1060.8|1061.7|1061.1|1061.9|1061.1|1061.7|1060.8|0
1655292870000|2022-06-15 11:34:30|1061.9|1060.9|1061.8|1061.2|1061.9|1061.2|1061.8|1060.9|0
1655292890000|2022-06-15 11:34:50|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1
1655292900000|2022-06-15 11:35:00|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1655292920000|2022-06-15 11:35:20|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1655292930000|2022-06-15 11:35:30|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|0
1655292940000|2022-06-15 11:35:40|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1655292960000|2022-06-15 11:36:00|1061.7|1061.1|1062.2|1061.6|1062.2|1061.6|1061.7|1061.1|0
1655293010000|2022-06-15 11:36:50|1061.9|1061.3|1061.6|1061|1061.9|1061.3|1061.6|1061|0
1655293020000|2022-06-15 11:37:00|1061.4|1060.8|1061.1|1059.6|1061.7|1060.8|1060.9|1059.6|29
1655293030000|2022-06-15 11:37:10|1060.6|1060|1060.9|1059.9|1061.1|1060|1060.6|1059.6|4
1655293040000|2022-06-15 11:37:20|1061|1059.5|1061.3|1060.3|1061.5|1060.4|1060.6|1059.3|3
1655293050000|2022-06-15 11:37:30|1061.7|1060.7|1060.3|1059.7|1061.8|1060.7|1060.3|1059.7|14
1655293060000|2022-06-15 11:37:40|1060.2|1059.6|1060.3|1059.3|1060.3|1059.6|1060.2|1059.3|5
1655293070000|2022-06-15 11:37:50|1060.2|1059.6|1059.9|1059.3|1060.2|1059.6|1059.8|1059.2|1
1655293080000|2022-06-15 11:38:00|1060.2|1059.2|1060.3|1059.3|1060.4|1059.3|1060.1|1058.9|4
1655293090000|2022-06-15 11:38:10|1060.6|1059.1|1060.8|1059.3|1060.8|1059.6|1060.1|1059.1|6
1655293100000|2022-06-15 11:38:20|1060.9|1059.4|1059.8|1058.8|1060.9|1059.5|1059.8|1058.8|14
1655293110000|2022-06-15 11:38:30|1059.5|1058.9|1060|1059|1060.4|1059|1059.3|1058.4|4
1655293120000|2022-06-15 11:38:40|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|0
1655293130000|2022-06-15 11:38:50|1060.3|1058.8|1060.4|1058.9|1060.4|1058.9|1060.3|1058.8|0
1655293140000|2022-06-15 11:39:00|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|3
1655293150000|2022-06-15 11:39:10|1059.9|1058.9|1059.7|1058.2|1060|1058.9|1059.3|1058.2|4
1655293160000|2022-06-15 11:39:20|1059.4|1058.4|1059.7|1058.2|1059.7|1058.4|1059.4|1058|1
1655293170000|2022-06-15 11:39:30|1059.4|1057.9|1059.6|1058.1|1059.6|1058.1|1059.4|1057.9|0
1655293180000|2022-06-15 11:39:40|1059.7|1058.2|1059.6|1058.1|1059.7|1058.2|1059.5|1058|0
1655293200000|2022-06-15 11:40:00|1059.7|1058.2|1059.9|1058.4|1060.1|1059|1059.6|1058.2|7
1655293210000|2022-06-15 11:40:10|1060|1058.5|1059.9|1059.3|1060|1059.3|1059.3|1058.5|1
1655293220000|2022-06-15 11:40:20|1060.6|1060|1061.3|1060.3|1061.5|1060.4|1060.6|1059.9|20
1655293230000|2022-06-15 11:40:30|1061.2|1060.2|1060.8|1059.8|1061.4|1060.2|1060.8|1059.8|0
1655293240000|2022-06-15 11:40:40|1060.7|1059.7|1060.5|1059.5|1060.7|1059.7|1060.5|1059.5|0
1655293260000|2022-06-15 11:41:00|1060.9|1059.4|1061.1|1059.6|1061.1|1059.6|1060.9|1059.4|0
1655293270000|2022-06-15 11:41:10|1060.9|1059.9|1061.4|1059.9|1061.4|1059.9|1060.9|1059.9|1
1655293280000|2022-06-15 11:41:20|1061.5|1060|1060.9|1059.4|1061.5|1060|1060.9|1059.4|15
1655293290000|2022-06-15 11:41:30|1060.6|1059.6|1060.5|1059.5|1060.6|1059.6|1060.5|1059.5|0
1655293300000|2022-06-15 11:41:40|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|0
1655293310000|2022-06-15 11:41:50|1060.6|1059.1|1060.7|1059.2|1060.7|1059.5|1060.5|1059.1|0
1655293320000|2022-06-15 11:42:00|1060.4|1059.4|1060.5|1059.5|1060.5|1059.5|1060.3|1059.3|0
1655293340000|2022-06-15 11:42:20|1061.1|1059.6|1061.4|1059.9|1061.4|1059.9|1061|1059.5|0
1655293350000|2022-06-15 11:42:30|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655293370000|2022-06-15 11:42:50|1061.5|1060|1061.4|1059.9|1061.5|1060|1061.4|1059.9|1
1655293380000|2022-06-15 11:43:00|1060.8|1060.2|1060.4|1059.4|1060.8|1060.2|1060.3|1059.2|1
1655293430000|2022-06-15 11:43:50|1060.3|1059.3|1059.8|1058.8|1060.3|1059.4|1059.8|1058.8|1
1655293460000|2022-06-15 11:44:20|1060.1|1058.6|1060.2|1058.7|1060.2|1058.7|1060.1|1058.6|0
1655293480000|2022-06-15 11:44:40|1060|1059|1060|1059|1060|1059|1060|1059|0
1655293510000|2022-06-15 11:45:10|1059.8|1059.2|1059.9|1058.9|1059.9|1059.2|1059.8|1058.9|0
1655293540000|2022-06-15 11:45:40|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1655293550000|2022-06-15 11:45:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1655293570000|2022-06-15 11:46:10|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1655293590000|2022-06-15 11:46:30|1060.1|1059.5|1060|1059.4|1060.1|1059.5|1060|1059.4|0
1655293610000|2022-06-15 11:46:50||1059||1059||1059||1059|0
1655293620000|2022-06-15 11:47:00|1059.8|1059.2|1060.1|1059.1|1060.1|1059.2|1059.8|1059|1
1655293630000|2022-06-15 11:47:10|1060.2|1059.2|1060.5|1059.5|1060.5|1059.5|1060.1|1059.2|0
1655293640000|2022-06-15 11:47:20|1060.2|1059.6|1060.4|1059.4|1060.4|1059.6|1060.2|1059.4|0
1655293650000|2022-06-15 11:47:30|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|0
1655293670000|2022-06-15 11:47:50|1060.6|1059.6|1060.5|1059.9|1060.6|1060|1060.5|1059.6|1
1655293680000|2022-06-15 11:48:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1
1655293690000|2022-06-15 11:48:10|1060.6|1059.6|1060.4|1059.4|1060.6|1059.6|1060.4|1059.4|2
1655293700000|2022-06-15 11:48:20|1059.9|1059.3|1060.4|1059.4|1060.6|1059.4|1059.9|1059.1|1
1655293740000|2022-06-15 11:49:00|||||||||1
1655293770000|2022-06-15 11:49:30|1059.8|1059.2|1060.4|1059.4|1060.4|1059.4|1059.8|1059.1|1
1655293780000|2022-06-15 11:49:40|1060.2|1059.2|1060.3|1059.3|1060.3|1059.3|1060.2|1059.2|6
1655293840000|2022-06-15 11:50:40|1060.4|1059.4|1060.2|1059.6|1060.4|1059.6|1060.1|1059.4|0
1655293860000|2022-06-15 11:51:00|1060.4|1059.4|1060.8|1059.8|1060.9|1059.8|1060.4|1059.3|3
1655293870000|2022-06-15 11:51:10|1060.4|1059.7|1060.7|1059.7|1060.7|1059.7|1060.4|1059.7|0
1655293900000|2022-06-15 11:51:40|1060.4|1059.8|1060.7|1059.7|1060.8|1060|1060.4|1059.7|1
1655293910000|2022-06-15 11:51:50|1060.8|1059.8|1061.5|1060.5|1061.5|1060.5|1060.4|1059.7|10
1655293920000|2022-06-15 11:52:00|1061.3|1060|1060.9|1059.9|1061.3|1060.3|1060.7|1059.9|0
1655293930000|2022-06-15 11:52:10|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|0
1655293960000|2022-06-15 11:52:40|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1655293980000|2022-06-15 11:53:00|1060.7|1060.1|1060.9|1059.9|1060.9|1060.1|1060.7|1059.9|1
1655294000000|2022-06-15 11:53:20|1060.7|1060.1|1060.3|1059.7|1060.7|1060.1|1060.3|1059.7|0
1655294040000|2022-06-15 11:54:00|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|0
1655294050000|2022-06-15 11:54:10|1060.7|1059.7|1060.8|1059.8|1060.8|1059.8|1060.3|1059.7|0
1655294070000|2022-06-15 11:54:30|1060.4|1059.6|1060.7|1059.7|1060.7|1059.7|1060.4|1059.6|0
1655294080000|2022-06-15 11:54:40|1060.8|1059.8|1060.7|1059.7|1060.8|1059.9|1060.3|1059.7|0
1655294100000|2022-06-15 11:55:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1655294110000|2022-06-15 11:55:10|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655294120000|2022-06-15 11:55:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1655294130000|2022-06-15 11:55:30|1060.5|1059.9|1060.6|1060|1060.6|1060|1060.5|1059.9|0
1655294140000|2022-06-15 11:55:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655294160000|2022-06-15 11:56:00|1061.8|1061.2|1061.7|1061.1|1062.1|1061.5|1061.7|1060.9|11
1655294180000|2022-06-15 11:56:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1655294190000|2022-06-15 11:56:30|1061.4|1060.8|1061.6|1061|1061.7|1061|1061.4|1060.7|2
1655294200000|2022-06-15 11:56:40|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1655294220000|2022-06-15 11:57:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|6
1655294240000|2022-06-15 11:57:20|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655294250000|2022-06-15 11:57:30|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|1
1655294260000|2022-06-15 11:57:40|1061.7|1061.1|1061.4|1060.8|1061.7|1061.1|1061.4|1060.1|2
1655294280000|2022-06-15 11:58:00|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060|0
1655294300000|2022-06-15 11:58:20|1061.6|1060.1|1061.5|1060|1061.6|1060.1|1061.5|1060|0
1655294320000|2022-06-15 11:58:40|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|205
1655294330000|2022-06-15 11:58:50|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655294340000|2022-06-15 11:59:00|1061.5|1060|1061.5|1060|1061.5|1060.3|1060.7|1059.9|0
1655294350000|2022-06-15 11:59:10|1061.4|1059.9|1060.7|1060.1|1061.4|1060.3|1060.7|1059.9|0
1655294360000|2022-06-15 11:59:20|1060.4|1059.8|1060.7|1059.7|1060.7|1059.8|1060.4|1059.7|0
1655294370000|2022-06-15 11:59:30|1060.9|1059.4|1060.7|1059.7|1060.9|1059.7|1060.7|1059.4|0
1655294400000|2022-06-15 12:00:00|1060.6|1059.6|1061.1|1060.1|1061.1|1060.1|1060.6|1059.6|0
1655294410000|2022-06-15 12:00:10|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|7
1655294420000|2022-06-15 12:00:20|1060.8|1059.5|1060.9|1059.4|1061|1059.8|1060.7|1059.4|0
1655294440000|2022-06-15 12:00:40|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|0
1655294450000|2022-06-15 12:00:50|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|0
1655294460000|2022-06-15 12:01:00|1060.8|1059.8|1060.7|1060.1|1060.8|1060.1|1060.7|1059.8|0
1655294500000|2022-06-15 12:01:40|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1655294520000|2022-06-15 12:02:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655294540000|2022-06-15 12:02:20|1061.1|1060.6|1061.8|1060.3|1061.8|1060.6|1061.1|1060.3|8
1655294550000|2022-06-15 12:02:30|1061.9|1060.4|1062|1061|1062.1|1061|1061.7|1060.4|0
1655294560000|2022-06-15 12:02:40|1061.8|1061.2|1061.5|1060.9|1061.8|1061.2|1061.5|1060.8|2
1655294570000|2022-06-15 12:02:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1655294580000|2022-06-15 12:03:00|1061.4|1060.8|1062|1061|1062|1061|1061.4|1060.8|7
1655294590000|2022-06-15 12:03:10|1062.1|1061.1|1062|1061.4|1062.1|1061.4|1062|1061.1|3
1655294600000|2022-06-15 12:03:20|1062.3|1061.3|1062.3|1061.3|1062.7|1061.7|1062.3|1061.1|6
1655294610000|2022-06-15 12:03:30|1062.2|1061.2|1062.2|1061.2|1062.3|1061.3|1062.2|1061.2|0
1655294620000|2022-06-15 12:03:40|1062.5|1061|1061.6|1060.6|1062.5|1061|1061.3|1060.1|7
1655294640000|2022-06-15 12:04:00|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1655294650000|2022-06-15 12:04:10|1061.9|1060.4|1062.1|1060.6|1062.1|1060.7|1061.7|1060.4|0
1655294660000|2022-06-15 12:04:20|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1655294670000|2022-06-15 12:04:30|1061.8|1060.8|1061.7|1060.7|1061.8|1060.8|1061.7|1060.7|0
1655294680000|2022-06-15 12:04:40|1061.8|1060.8|1061.1|1060.5|1061.8|1060.9|1061|1060.4|1
1655294690000|2022-06-15 12:04:50||1060.1||1060.1||1060.1||1060.1|0
1655294700000|2022-06-15 12:05:00|1061.3|1059.8|1061.3|1060.3|1061.4|1060.3|1061.2|1059.8|0
1655294710000|2022-06-15 12:05:10|||||||||1
1655294720000|2022-06-15 12:05:20|1061.1|1060.1|1060.9|1059.9|1061.3|1060.1|1060.9|1059.7|1
1655294730000|2022-06-15 12:05:30|1060.5||1060.5||1060.5||1060.5||0
1655294740000|2022-06-15 12:05:40|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|4
1655294750000|2022-06-15 12:05:50|1060.6|1060|1060.8|1059.8|1060.8|1060|1060.6|1059.8|0
1655294760000|2022-06-15 12:06:00|1060.7|1059.7|1061.2|1060.2|1061.4|1060.2|1060.5|1059.7|1
1655294770000|2022-06-15 12:06:10|1061.3|1060.3|1061.2|1060.2|1061.4|1060.3|1061.2|1059.9|0
1655294810000|2022-06-15 12:06:50|1061|1060.4|1061.2|1060.2|1061.2|1060.4|1061|1060.2|0
1655294830000|2022-06-15 12:07:10|1061.4|1059.9|1060.8|1059.8|1061.4|1060|1060.8|1059.8|3
1655294860000|2022-06-15 12:07:40|1060.4||1060.4||1060.4||1060.4||5
1655294900000|2022-06-15 12:08:20|1060.6|1059.6|1061|1060|1061|1060|1060.6|1059.6|3
1655294920000|2022-06-15 12:08:40|1061.2|1059.7|1061|1060|1061.2|1060|1060.8|1059.7|0
1655294930000|2022-06-15 12:08:50|1061.1|1060.1|1060.7|1059.7|1061.1|1060.1|1060.5|1059.6|0
1655294940000|2022-06-15 12:09:00|1060.8|1059.8|1060.7|1059.7|1060.8|1059.8|1060.7|1059.7|0
1655294950000|2022-06-15 12:09:10||1060.1||1060.1||1060.1||1060.1|0
1655294960000|2022-06-15 12:09:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1655294970000|2022-06-15 12:09:30|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|4
1655294980000|2022-06-15 12:09:40|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|0
1655294990000|2022-06-15 12:09:50|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1655295000000|2022-06-15 12:10:00|1061.4|1059.9|1061.2|1060.2|1061.4|1060.2|1061.2|1059.9|1
1655295020000|2022-06-15 12:10:20|||||||||1
1655295030000|2022-06-15 12:10:30|1061.1|1060.5|1061|1060.4|1061.4|1060.8|1061|1060.4|0
1655295070000|2022-06-15 12:11:10|||||||||1
1655295080000|2022-06-15 12:11:20|1061.2|1060.2|1061|1060.4|1061.2|1060.4|1061|1060.2|1
1655295090000|2022-06-15 12:11:30|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|0
1655295110000|2022-06-15 12:11:50|1060.8|1060.2|1060.7|1060.1|1060.8|1060.2|1060.7|1060.1|4
1655295130000|2022-06-15 12:12:10|||||||||1
1655295140000|2022-06-15 12:12:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1655295150000|2022-06-15 12:12:30|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655295160000|2022-06-15 12:12:40|1060.9|1059.9|1060.7|1060.1|1060.9|1060.1|1060.7|1059.9|1
1655295170000|2022-06-15 12:12:50|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|108
1655295180000|2022-06-15 12:13:00|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655295190000|2022-06-15 12:13:10|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1655295200000|2022-06-15 12:13:20|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655295210000|2022-06-15 12:13:30|1060.9||1060.9||1060.9||1060.9||7
1655295220000|2022-06-15 12:13:40|1060.8|1060.2|1060.9|1060.3|1060.9|1060.3|1060.8|1060.2|0
1655295230000|2022-06-15 12:13:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1655295250000|2022-06-15 12:14:10|1060.9|1060.3|1061.3|1060.3|1061.3|1060.3|1060.9|1060.3|1
1655295260000|2022-06-15 12:14:20|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1655295270000|2022-06-15 12:14:30|1061.3|1060.3|1061.2|1060.6|1061.5|1060.6|1061.1|1060.3|1
1655295280000|2022-06-15 12:14:40|||||||||2
1655295290000|2022-06-15 12:14:50|1061.1|1060.5|1061.1|1060.5|1061.2|1060.6|1061|1060|2
1655295300000|2022-06-15 12:15:00|1061.2|1060.6|1061.5|1060.9|1061.7|1060.9|1061.2|1060.6|3
1655295310000|2022-06-15 12:15:10|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1655295330000|2022-06-15 12:15:30|1061.5|1060.9|1061.7|1060.7|1061.8|1060.9|1061.5|1060.7|1
1655295340000|2022-06-15 12:15:40|1061.8|1060.8|1061.5|1060.9|1061.8|1060.9|1061.5|1060.7|1
1655295350000|2022-06-15 12:15:50|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|3
1655295360000|2022-06-15 12:16:00|1062.2|1061.2|1063.8|1063.2|1064.2|1063.5|1062.2|1061.2|7
1655295370000|2022-06-15 12:16:10|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|2
1655295380000|2022-06-15 12:16:20|1064.2||1064.2||1064.2||1064.2||10
1655295390000|2022-06-15 12:16:30|1064.5|1063.5|1064.6|1063.6|1064.6|1063.6|1064.5|1063.5|3
1655295400000|2022-06-15 12:16:40|1064.3|1063.7|1064|1063.4|1064.3|1063.7|1063.9|1063.3|2
1655295410000|2022-06-15 12:16:50|1065.7|1064.7|1065.9|1064.9|1065.9|1064.9|1065.7|1064.7|73
1655295420000|2022-06-15 12:17:00|1066|1065.4|1066.3|1065.3|1066.4|1065.4|1065.9|1065|21
1655295430000|2022-06-15 12:17:10|1066.2|1065.2|1065.5|1064.9|1066.2|1065.3|1065.5|1064.9|6
1655295440000|2022-06-15 12:17:20|1065.8|1064.8|1065.7|1064.7|1065.9|1064.9|1065.7|1064.7|12
1655295450000|2022-06-15 12:17:30|1065.6|1064.6|1065.6|1064.6|1065.7|1064.9|1065.5|1064.6|0
1655295460000|2022-06-15 12:17:40|1065.4|1064.8|1066|1065|1066.1|1065.2|1065.4|1064.8|1
1655295470000|2022-06-15 12:17:50|1065.7|1065.1|1066|1065|1066|1065.1|1065.7|1065|2
1655295480000|2022-06-15 12:18:00|1065.7|1065.1|1066|1065|1066|1065.1|1065.7|1065|0
1655295490000|2022-06-15 12:18:10|1065.7|1065.1|1066|1065|1066|1065.1|1065.7|1065|3
1655295500000|2022-06-15 12:18:20|1066.1|1065.5|1066|1065|1066.1|1065.5|1066|1065|25
1655295510000|2022-06-15 12:18:30|1066.1|1065.1|1066|1065|1066.1|1065.1|1066|1065|1
1655295520000|2022-06-15 12:18:40|1066.1|1065.1|1065.7|1065.1|1066.1|1065.2|1065.7|1065|71
1655295530000|2022-06-15 12:18:50|1065.6|1065|1065.7|1064.7|1065.7|1065|1065.6|1064.7|4
1655295550000|2022-06-15 12:19:10|1065.5|1064.9|1065.2|1064.6|1065.5|1064.9|1065.2|1064.5|1
1655295610000|2022-06-15 12:20:10|||||||||5
1655295620000|2022-06-15 12:20:20|1065.1|1064.5|1064.9|1063.9|1065.1|1064.5|1064.7|1063.9|6
1655295630000|2022-06-15 12:20:30|1064.8|1063.8|1064.6|1063.6|1064.8|1063.9|1064.5|1063.5|1
1655295640000|2022-06-15 12:20:40|1064.8|1063.3|1064.1|1062.6|1064.8|1063.3|1064.1|1062.6|0
1655295660000|2022-06-15 12:21:00|1063.8|1062.8|1063.7|1063.1|1063.8|1063.1|1063.7|1062.8|2
1655295690000|2022-06-15 12:21:30|1063.9|1062.9|1063.7|1062.2|1063.9|1062.9|1063.6|1062.1|1
1655295700000|2022-06-15 12:21:40|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|0
1655295710000|2022-06-15 12:21:50|1063.5|1062|1063.1|1062.1|1063.5|1062.1|1063.1|1061.9|0
1655295730000|2022-06-15 12:22:10|1062.9|1062.3|1063.1|1062.1|1063.1|1062.3|1062.9|1062.1|2
1655295780000|2022-06-15 12:23:00|1063|1062.4|1063.5|1062.9|1063.5|1062.9|1063|1062.4|3
1655295790000|2022-06-15 12:23:10|1063.7|1062.7|1063.6|1062.6|1063.7|1062.7|1063.6|1062.6|0
1655295820000|2022-06-15 12:23:40|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|0
1655295830000|2022-06-15 12:23:50|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|0
1655295840000|2022-06-15 12:24:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|3
1655295870000|2022-06-15 12:24:30|||||||||1
1655295880000|2022-06-15 12:24:40||1063||1063||1063||1063|0
1655295890000|2022-06-15 12:24:50|1063.8|1062.8|1063.7|1062.7|1063.8|1062.9|1063.5|1062.7|0
1655295900000|2022-06-15 12:25:00|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|0
1655295910000|2022-06-15 12:25:10|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1
1655295950000|2022-06-15 12:25:50|1063.6|1062.6|1063.1|1062.5|1063.6|1062.7|1063.1|1062.5|0
1655295960000|2022-06-15 12:26:00|1063|1062.4|1062.6|1061.6|1063|1062.4|1062.5|1061.6|2
1655295970000|2022-06-15 12:26:10|1062.4|1061.8|1062.8|1061.8|1062.8|1062|1062.4|1061.8|3
1655295990000|2022-06-15 12:26:30|1062.6|1062|1062.8|1061.8|1062.8|1062|1062.6|1061.8|0
1655296030000|2022-06-15 12:27:10|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|2
1655296040000|2022-06-15 12:27:20|1062.4|1061.4|1061.6|1060.6|1062.4|1061.4|1061.6|1060.3|5
1655296050000|2022-06-15 12:27:30|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.3|1060.7|1
1655296060000|2022-06-15 12:27:40|1061.4|1060.4|1061.3|1060.3|1061.4|1060.4|1061|1060.3|3
1655296070000|2022-06-15 12:27:50|1061.1|1060.5|1061.3|1060.7|1061.3|1060.7|1061.1|1060.5|0
1655296080000|2022-06-15 12:28:00|1061.6|1060.6|1061.1|1060.5|1061.8|1060.8|1061.1|1060.3|6
1655296110000|2022-06-15 12:28:30|1060.8|1060.2|1060.5|1059.9|1061.3|1060.3|1060.5|1059.9|1
1655296120000|2022-06-15 12:28:40|1060.4|1059.8|1060.5|1059|1060.6|1059.9|1060.3|1058.9|16
1655296130000|2022-06-15 12:28:50|1060.3|1059.3|1060.2|1059.2|1060.7|1059.4|1060|1059.1|0
1655296140000|2022-06-15 12:29:00|1060.3|1059.3|1060.8|1059.3|1060.8|1059.6|1060.1|1059.2|5
1655296150000|2022-06-15 12:29:10|1060.7|1059.2|1060.3|1059.7|1060.8|1059.8|1060.2|1059.1|0
1655296160000|2022-06-15 12:29:20|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|2
1655296170000|2022-06-15 12:29:30|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1
1655296180000|2022-06-15 12:29:40|1060.2|1059.6|1059.9|1059.3|1060.2|1059.6|1059.9|1059.3|1
1655296190000|2022-06-15 12:29:50|1059.3|1058.3|1059.4|1058.4|1059.7|1058.4|1059.3|1058.2|1
1655296200000|2022-06-15 12:30:00|1059.2|1058.2|1059|1058.4|1059.2|1058.4|1059|1058.2|0
1655296210000|2022-06-15 12:30:10|1059.2|1058.2|1059|1058.4|1059.2|1058.4|1059|1058.2|0
1655296220000|2022-06-15 12:30:20|1058.6|1058|1058.2|1057.6|1059.1|1058.1|1058.2|1057.3|3
1655296230000|2022-06-15 12:30:30|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|1
1655296240000|2022-06-15 12:30:40|1058.1|1057.5|1058.2|1057.2|1058.2|1057.5|1058|1057.2|2
1655296250000|2022-06-15 12:30:50|1058|1057.4|1058.1|1057.1|1058.5|1057.4|1058|1056.9|3
1655296260000|2022-06-15 12:31:00|1057.7|1057|1058.1|1057.1|1058.1|1057.1|1057.7|1057|0
1655296270000|2022-06-15 12:31:10|1058.7|1057.7|1059.2|1057.7|1059.2|1057.7|1058.7|1057.6|5
1655296280000|2022-06-15 12:31:20|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|10
1655296290000|2022-06-15 12:31:30|1058.5|1057.5|1057.7|1057.1|1058.6|1057.6|1057.7|1057|10
1655296300000|2022-06-15 12:31:40|1058.1||1058.1||1058.1||1058.1||0
1655296310000|2022-06-15 12:31:50|1057.8|1057.2|1058.1|1057.1|1058.4|1057.3|1057.8|1056.7|0
1655296320000|2022-06-15 12:32:00|1058|1057|1057.7|1056.7|1058.3|1057.2|1057.6|1056.7|13
1655296330000|2022-06-15 12:32:10|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|0
1655296360000|2022-06-15 12:32:40|1057.6|1057|1057.8|1056.8|1057.8|1057|1057.6|1056.8|0
1655296380000|2022-06-15 12:33:00|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|3
1655296390000|2022-06-15 12:33:10|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1
1655296420000|2022-06-15 12:33:40|1058.7|1058.1|1059.5|1058.5|1059.5|1058.5|1058.7|1058.1|3
1655296430000|2022-06-15 12:33:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1655296440000|2022-06-15 12:34:00|1058.7|1058.4|1059.1|1058.1|1059.3|1058.4|1058.7|1057.7|4
1655296450000|2022-06-15 12:34:10|1059|1058|1058.4|1057.8|1059.2|1058.1|1058.4|1057.7|1
1655296460000|2022-06-15 12:34:20|1058.2|1057.6|1058.5|1057.5|1058.5|1057.6|1058.2|1057.5|2
1655296480000|2022-06-15 12:34:40|1058.1|1057.6|1058.1|1057.5|1058.2|1057.6|1058.1|1057.5|0
1655296490000|2022-06-15 12:34:50|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|2
1655296500000|2022-06-15 12:35:00|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1
1655296530000|2022-06-15 12:35:30|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|0
1655296540000|2022-06-15 12:35:40|1058.6|1057.6|1058.4|1057.8|1058.6|1057.8|1058.4|1057.6|1
1655296560000|2022-06-15 12:36:00|1059.1|1058.1|1059.4|1058.8|1059.5|1058.9|1058.9|1058.1|3
1655296570000|2022-06-15 12:36:10|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1
1655296600000|2022-06-15 12:36:40|1059.4|1057.9|1059.2|1057.7|1059.4|1058.4|1059|1057.7|2
1655296610000|2022-06-15 12:36:50|1058.9|1057.9|1058.8|1057.3|1058.9|1057.9|1058.8|1057.3|0
1655296620000|2022-06-15 12:37:00|1059.2|1057.7|1058.4|1057.4|1059.2|1058.1|1058.2|1057.2|0
1655296630000|2022-06-15 12:37:10|1058.7|1057.2|1058.5|1057.9|1058.7|1057.9|1058.5|1057.2|0
1655296680000|2022-06-15 12:38:00|1058.8|1057.8|1059|1058.4|1059.2|1058.4|1058.8|1057.8|0
1655296690000|2022-06-15 12:38:10|1058.8|1058.2|1058.7|1058.1|1059.4|1058.2|1058.7|1057.9|1
1655296730000|2022-06-15 12:38:50|1058.8|1057.8|1058.8|1057.8|1058.8|1057.8|1058.8|1057.8|0
1655296770000|2022-06-15 12:39:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1655296780000|2022-06-15 12:39:40|1058.8|1057.8|1058.6|1058|1058.8|1058|1058.6|1057.8|0
1655296790000|2022-06-15 12:39:50|1058.8|1057.8|1059.1|1058.1|1059.1|1058.1|1058.6|1057.8|0
1655296800000|2022-06-15 12:40:00|1059.3|1057.8|1058.8|1058.2|1059.3|1058.4|1058.8|1057.8|1
1655296810000|2022-06-15 12:40:10|1059|1058.4|1059.2|1057.7|1059.5|1058.5|1058.9|1057.7|9
1655296820000|2022-06-15 12:40:20|1058.9|1057.9|1058.8|1057.8|1058.9|1057.9|1058.8|1057.8|5
1655296850000|2022-06-15 12:40:50|||||||||1
1655296860000|2022-06-15 12:41:00|1058.6|1058|1058.6|1058|1058.8|1058|1058.6|1057.8|1
1655296910000|2022-06-15 12:41:50|1058.7|1058.1|1058.3|1057.7|1058.7|1058.1|1058.3|1057.7|8
1655296920000|2022-06-15 12:42:00|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058|1057.2|1
1655296930000|2022-06-15 12:42:10|1057.9|1057.3|1058|1057.4|1058.6|1057.6|1057.9|1057.3|1
1655296940000|2022-06-15 12:42:20|1057.9|1057.3|1057.9|1057.3|1058.6|1057.7|1057.9|1057.1|5
1655296950000|2022-06-15 12:42:30|1058|1057.4|1057.9|1056.9|1058.1|1057.4|1057.9|1056.9|0
1655296960000|2022-06-15 12:42:40|1057.8|1056.8|1057.8|1057.2|1057.8|1057.2|1057.7|1056.8|0
1655296970000|2022-06-15 12:42:50|1057.7|1057.1|1058.3|1057.3|1058.7|1057.6|1057.6|1057|6
1655296980000|2022-06-15 12:43:00|1058|1057.4|1058.7|1057.2|1058.7|1057.4|1058|1057.2|0
1655296990000|2022-06-15 12:43:10|||||||||1
1655297010000|2022-06-15 12:43:30|1058.6|1057.6|1058.2|1057.6|1058.6|1057.6|1058.2|1057.6|0
1655297020000|2022-06-15 12:43:40|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|0
1655297030000|2022-06-15 12:43:50|1058.2|1057.6|1057.9|1057.3|1058.7|1057.6|1057.9|1057.2|1
1655297040000|2022-06-15 12:44:00|1057.8|1057.2|1057.8|1056.8|1058.3|1057.2|1057.8|1056.6|2
1655297060000|2022-06-15 12:44:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1655297070000|2022-06-15 12:44:30|||||||||3
1655297080000|2022-06-15 12:44:40|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1
1655297090000|2022-06-15 12:44:50|1057.7|1056.7|1057.9|1056.9|1058|1056.9|1057.4|1056.5|11
1655299800000|2022-06-15 13:30:00|1058.8|1057.3|1056.2|1055.6|1058.8|1057.3|1056.2|1055.6|152
1655299810000|2022-06-15 13:30:10|1056.3|1055.7|1057.7|1057.1|1057.8|1057.1|1056.2|1055.5|177
1655299820000|2022-06-15 13:30:20|1057.8|1057.2|1057|1055.5|1057.9|1057.2|1056.4|1055.5|22
1655299830000|2022-06-15 13:30:30|1056.7|1055.7|1056.9|1055.9|1057|1056.1|1056.3|1055.4|10
1655299840000|2022-06-15 13:30:40|1056.6|1056|1055.3|1054.3|1057|1056.2|1054.8|1054.2|61
1655299850000|2022-06-15 13:30:50|1055.2|1054.6|1055.1|1053.6|1055.2|1054.6|1053.9|1053.1|32
1655299860000|2022-06-15 13:31:00|1055.2|1053.7|1055.5|1054.9|1056.1|1055.2|1055|1053.7|8
1655299870000|2022-06-15 13:31:10|1055.8|1054.8|1057.1|1056.1|1057.9|1056.6|1055.8|1054.8|270
1655299880000|2022-06-15 13:31:20|1056.9|1056.3|1057.7|1057.1|1057.7|1057.1|1056.9|1056.3|19
1655299890000|2022-06-15 13:31:30|1057.9|1056.9|1057.8|1056.8|1058|1057.2|1057.6|1056.5|220
1655299900000|2022-06-15 13:31:40|1058|1056.5|1056.9|1055.9|1058|1057.1|1056.6|1055.5|39
1655299910000|2022-06-15 13:31:50|1056.8|1055.8|1057|1056|1057|1056.2|1056.6|1055.8|1
1655299920000|2022-06-15 13:32:00|1057.9|1056.4|1058|1057.4|1059.4|1058.6|1057.9|1056.4|28
1655299930000|2022-06-15 13:32:10|1057.9|1057.3|1056.6|1055.6|1057.9|1057.3|1056.1|1055.3|13
1655299940000|2022-06-15 13:32:20|1056.4|1055.8|1057.2|1056.2|1057.5|1056.6|1056.4|1055.6|15
1655299950000|2022-06-15 13:32:30|1057.1|1056.1|1056.2|1055.6|1057.1|1056.2|1056.2|1055.5|9
1655299960000|2022-06-15 13:32:40|1056.4|1055.8|1057|1056.4|1057.1|1056.4|1056.4|1055.8|28
1655299970000|2022-06-15 13:32:50|1057.5|1056.9|1058.5|1057.9|1058.9|1057.9|1057.5|1056.9|46
1655299980000|2022-06-15 13:33:00|1058.9|1058.3|1058.8|1058.2|1059.5|1058.9|1058.7|1057.9|23
1655299990000|2022-06-15 13:33:10|1059|1058|1059.5|1058.5|1059.6|1058.8|1058.7|1058|29
1655300000000|2022-06-15 13:33:20|1059.2|1058.6|1059.7|1059.1|1059.7|1059.1|1059.2|1058.6|15
1655300010000|2022-06-15 13:33:30|1060.3|1059.3|1059.5|1058.5|1060.3|1059.4|1059.3|1058.5|33
1655300020000|2022-06-15 13:33:40|1059.3|1058.7|1060.3|1059.7|1060.3|1059.7|1059.3|1058.5|56
1655300030000|2022-06-15 13:33:50|1060.4|1059.8|1060.6|1060|1060.8|1060.2|1060.3|1059.6|40
1655300040000|2022-06-15 13:34:00|1060.7|1060.1|1062.6|1062|1062.7|1062.1|1060.6|1059.7|40
1655300050000|2022-06-15 13:34:10|1062.9|1061.9|1062.1|1061.5|1062.9|1061.9|1061.9|1061|35
1655300060000|2022-06-15 13:34:20|1062.2|1061.6|1061.8|1061.2|1062.2|1061.6|1061.8|1061.2|7
1655300070000|2022-06-15 13:34:30|1061.9|1060.9|1061.1|1060.5|1062|1061.2|1061.1|1060.5|13
1655300080000|2022-06-15 13:34:40|1061.2|1060.6|1059.9|1059.3|1061.2|1060.6|1059.9|1059.3|87
1655300090000|2022-06-15 13:34:50|1059.8|1059.2|1059.7|1059.1|1060.5|1059.9|1059.4|1058.6|155
1655300100000|2022-06-15 13:35:00|1060|1059|1060|1059.4|1060.5|1059.9|1059.8|1058.9|22
1655300110000|2022-06-15 13:35:10|1060.2|1059.6|1060|1059.4|1060.5|1059.9|1060|1059.4|6
1655300120000|2022-06-15 13:35:20|1060.5|1059.5|1060.8|1059.8|1060.9|1060.2|1060.3|1059.5|8
1655300130000|2022-06-15 13:35:30|1060.9|1060.2|1059.9|1058.9|1060.9|1060.2|1059.8|1058.5|5
1655300140000|2022-06-15 13:35:40|1059.8|1058.8|1059.9|1058.9|1060.1|1059|1059.8|1058.6|3
1655300150000|2022-06-15 13:35:50|1059.6|1059|1058.6|1057.6|1059.6|1059|1058.3|1057.6|4
1655300160000|2022-06-15 13:36:00|1058.5|1057.9|1058.8|1058.2|1058.9|1058.2|1058.5|1057.8|1
1655300170000|2022-06-15 13:36:10|1058.7|1058.1|1057.6|1056.6|1059|1058.2|1057.4|1056.6|20
1655300180000|2022-06-15 13:36:20|1057.5|1056.9|1056.8|1056.2|1058.2|1057.4|1056.8|1056.2|31
1655300190000|2022-06-15 13:36:30|1056.9|1056.3|1056.7|1056.1|1056.9|1056.3|1056.3|1055.5|6
1655300200000|2022-06-15 13:36:40|1057|1056|1055.7|1054.7|1057|1056.1|1055.6|1054.7|10
1655300210000|2022-06-15 13:36:50|1055.8|1054.8|1056.7|1056.1|1056.9|1056.1|1055.7|1054.8|18
1655300220000|2022-06-15 13:37:00|1056.8|1056.2|1057.3|1056.7|1057.4|1056.8|1056.8|1056.2|16
1655300230000|2022-06-15 13:37:10|1057.4|1056.8|1057.5|1056.9|1057.7|1057.1|1057.4|1056.5|9
1655300240000|2022-06-15 13:37:20|1057.4|1056.8|1057.3|1056.7|1057.7|1057.1|1057.3|1056.6|8
1655300250000|2022-06-15 13:37:30|1057|1056.4|1056.4|1055.4|1057|1056.4|1056.4|1055.4|12
1655300260000|2022-06-15 13:37:40|1056|1055|1055.6|1054.6|1056|1055.2|1055.3|1054.5|6
1655300270000|2022-06-15 13:37:50|1055.4|1054.8|1055.9|1055.3|1056.3|1055.7|1055.4|1054.6|21
1655300280000|2022-06-15 13:38:00|1056|1055.4|1057.3|1056.7|1057.3|1056.7|1056|1055.4|8
1655300290000|2022-06-15 13:38:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1655300300000|2022-06-15 13:38:20|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056.2|11
1655300310000|2022-06-15 13:38:30|1056|1055.4|1055.9|1055.3|1056|1055.4|1055.8|1055|3
1655300320000|2022-06-15 13:38:40|1056.1|1055.1|1055.8|1055.2|1056.1|1055.2|1055.8|1055|2
1655300330000|2022-06-15 13:38:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|5
1655300340000|2022-06-15 13:39:00|1056|1055.4|1057|1056.4|1057|1056.4|1056|1055.4|6
1655300350000|2022-06-15 13:39:10|1057.2|1056.6|1057.3|1056.7|1057.4|1056.8|1057.2|1056.6|6
1655300360000|2022-06-15 13:39:20|1057.5|1056.5|1057.8|1056.8|1057.9|1057.3|1057.2|1056.4|7
1655300370000|2022-06-15 13:39:30|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1
1655300380000|2022-06-15 13:39:40|1057.8|1057.2|1057.7|1057.1|1058.3|1057.7|1057.7|1057.1|11
1655300390000|2022-06-15 13:39:50|1057.2|1056.6|1057.6|1057|1057.6|1057|1057.2|1056.4|4
1655300400000|2022-06-15 13:40:00|1058.3|1057.7|1058.2|1057.6|1058.3|1057.7|1057.5|1056.8|28
1655300410000|2022-06-15 13:40:10|1058.1|1057.5|1057.8|1057.2|1058.1|1057.5|1057.8|1057.2|19
1655300420000|2022-06-15 13:40:20|1057.9|1057.3|1057|1056.4|1057.9|1057.3|1057|1056.2|7
1655300430000|2022-06-15 13:40:30|1057.3|1056.3|1057.5|1056.9|1057.5|1056.9|1057.2|1056.3|0
1655300440000|2022-06-15 13:40:40|1057.2|1056.2|1056.3|1055.7|1057.2|1056.2|1056.1|1055.5|14
1655300450000|2022-06-15 13:40:50|1056.2|1055.6|1056.2|1055.6|1056.3|1055.6|1056.1|1055.2|12
1655300460000|2022-06-15 13:41:00|1056.3|1055.3|1056.3|1055.7|1056.4|1055.8|1055.6|1054.8|18
1655300470000|2022-06-15 13:41:10|1056.2|1055.6|1057.2|1056.6|1057.2|1056.6|1056.2|1055.6|11
1655300480000|2022-06-15 13:41:20|1057.3|1055.8|1057.3|1056.3|1057.3|1056.3|1056.7|1055.8|31
1655300490000|2022-06-15 13:41:30|1057.1|1056.5|1057.5|1056.9|1057.9|1057.3|1057.1|1056.5|8
1655300500000|2022-06-15 13:41:40|1057.8|1056.8|1057.9|1056.9|1057.9|1056.9|1057.5|1056.8|0
1655300510000|2022-06-15 13:41:50|1057.5|1056.7|1057.4|1056.8|1057.8|1057.1|1057.2|1056.2|17
1655300520000|2022-06-15 13:42:00|1057.6|1057|1058.3|1057.7|1058.6|1058|1057.6|1056.9|261
1655300530000|2022-06-15 13:42:10|1058.6|1058|1059.2|1058.6|1059.2|1058.6|1058.6|1058|24
1655300540000|2022-06-15 13:42:20|1059.3|1058.7|1060.7|1060.1|1060.7|1060.1|1059.3|1058.7|37
1655300550000|2022-06-15 13:42:30|1060.8|1060.2|1060.3|1059.7|1061.2|1060.4|1060.3|1059.7|13
1655300560000|2022-06-15 13:42:40|1060.4|1059.8|1060.9|1060.3|1060.9|1060.3|1060.4|1059.8|14
1655300570000|2022-06-15 13:42:50|1061|1060.4|1060.8|1060.2|1061.4|1060.6|1060.8|1060.2|5
1655300580000|2022-06-15 13:43:00|1060.7|1060.1|1061.1|1060.5|1061.1|1060.5|1060.7|1060.1|2
1655300590000|2022-06-15 13:43:10|1061.3|1060.7|1061|1060.4|1061.3|1060.7|1060.8|1060.1|11
1655300600000|2022-06-15 13:43:20|1061.3|1060.3|1060.9|1060.3|1061.4|1060.7|1060.9|1060.3|3
1655300610000|2022-06-15 13:43:30|1061|1060.4|1060.5|1059.5|1061|1060.4|1060.2|1059.4|10
1655300620000|2022-06-15 13:43:40|1060.2|1059.6|1060.8|1060.2|1060.9|1060.3|1060.2|1059.6|33
1655300630000|2022-06-15 13:43:50|1060.7|1060.1|1060.8|1060.2|1061|1060.2|1060.7|1060|2
1655300640000|2022-06-15 13:44:00|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|2
1655300650000|2022-06-15 13:44:10|1060.7|1060.1|1058.1|1057.1|1060.7|1060.1|1057.3|1056.7|53
1655300660000|2022-06-15 13:44:20|1057.8|1057.2|1056.5|1055.5|1057.8|1057.2|1056.4|1055.5|10
1655300670000|2022-06-15 13:44:30|1056.3|1055.7|1056.3|1055.7|1057.3|1056.7|1056.2|1055.6|25
1655300680000|2022-06-15 13:44:40|1056.7|1056.1|1056.8|1056.2|1057.1|1056.2|1056.7|1056.1|20
1655300690000|2022-06-15 13:44:50|1056.4|1055.8|1056.7|1056.1|1056.8|1056.1|1056.4|1055.7|13
1655300700000|2022-06-15 13:45:00|1056.4|1055.8|1056.5|1055.9|1056.8|1056|1056.2|1055.6|17
1655300710000|2022-06-15 13:45:10|1056.7|1055.7|1057.1|1056.5|1057.3|1056.5|1056.5|1055.7|11
1655300720000|2022-06-15 13:45:20|1057.3|1056.7|1059.7|1058.7|1059.7|1058.9|1057.3|1056.7|417
1655300730000|2022-06-15 13:45:30|1059.9|1058.9|1059|1058.4|1059.9|1059.3|1059|1058.4|23
1655300740000|2022-06-15 13:45:40|1059.1|1058.5|1059.3|1058.7|1059.3|1058.7|1059.1|1058.5|4
1655300750000|2022-06-15 13:45:50|1059.4|1058.3|1059.9|1059.3|1060.1|1059.5|1059.2|1058.3|34
1655300760000|2022-06-15 13:46:00|1059.8|1059.2|1060.2|1059.6|1060.3|1059.7|1059.6|1059|72
1655300770000|2022-06-15 13:46:10|1060|1059.4|1059.2|1058.2|1060.4|1059.8|1059.2|1058.2|19
1655300780000|2022-06-15 13:46:20|1059.3|1058.6|1059.8|1058.8|1060.2|1059.5|1059.3|1058.6|20
1655300790000|2022-06-15 13:46:30|1059.6|1059|1060|1059.4|1060.4|1059.8|1059.6|1059|12
1655300800000|2022-06-15 13:46:40|1060.1|1059.5|1059.4|1058.8|1060.3|1059.5|1059.2|1058.4|2
1655300810000|2022-06-15 13:46:50|1058.8|1058.4|1058.7|1057.7|1058.9|1058.4|1058.6|1057.4|3
1655300820000|2022-06-15 13:47:00|1058.5|1057.9|1058.3|1057.3|1058.9|1057.9|1058.1|1057.3|14
1655300830000|2022-06-15 13:47:10|1058.1|1057.5|1058.2|1057.6|1058.6|1057.8|1058.1|1057.1|6
1655300840000|2022-06-15 13:47:20|1057.8|1057.2|1058|1057.4|1058.1|1057.4|1057.8|1057.1|5
1655300850000|2022-06-15 13:47:30|1058.8|1057.8|1059.5|1058.5|1059.5|1058.5|1058.7|1057.8|4
1655300860000|2022-06-15 13:47:40|1059.4|1058.4|1058.9|1058.3|1059.4|1058.4|1058.9|1058|6
1655300870000|2022-06-15 13:47:50|1058.8|1058.2|1058.9|1057.9|1058.9|1058.3|1058.8|1057.9|4
1655300880000|2022-06-15 13:48:00|1058.7|1057.7|1057.2|1056.6|1058.7|1057.7|1057.2|1056.6|17
1655300890000|2022-06-15 13:48:10|1057.4|1056.4|1057.2|1056.6|1057.4|1056.8|1057.1|1056.4|9
1655300900000|2022-06-15 13:48:20|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057|1056.4|8
1655300910000|2022-06-15 13:48:30|1057.1|1056.5|1056.4|1055.4|1057.1|1056.5|1056.1|1055.4|12
1655300920000|2022-06-15 13:48:40|1056.2|1055.6|1056.7|1055.7|1056.7|1055.8|1056.2|1055.4|1
1655300930000|2022-06-15 13:48:50|1056.5|1055.9|1056.2|1055.6|1056.9|1055.9|1056.2|1055.6|8
1655300940000|2022-06-15 13:49:00|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.8|1055.2|16
1655300950000|2022-06-15 13:49:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1655300960000|2022-06-15 13:49:20|1056|1055.4|1056|1055.4|1056.3|1055.5|1056|1055.3|6
1655300970000|2022-06-15 13:49:30|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|5
1655300980000|2022-06-15 13:49:40|1056|1055.4|1056.6|1055.6|1056.7|1055.9|1056|1055.3|7
1655300990000|2022-06-15 13:49:50|1056.3|1055.7|1056.6|1055.6|1056.6|1055.7|1056.3|1055.6|1
1655301000000|2022-06-15 13:50:00|1056.3|1055.7|1057|1056.4|1057|1056.4|1056.1|1055.4|6
1655301010000|2022-06-15 13:50:10|1057.1|1056.5|1057.3|1056.7|1057.9|1057.1|1057.1|1056.5|24
1655301020000|2022-06-15 13:50:20|1057.6|1056.6|1057.3|1056.3|1057.6|1056.8|1057.1|1056.3|2
1655301030000|2022-06-15 13:50:30|1057.4|1056.4|1056.8|1055.8|1057.4|1056.6|1056.8|1055.8|5
1655301040000|2022-06-15 13:50:40|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1655301050000|2022-06-15 13:50:50|1057|1056.4|1056|1055.4|1057.2|1056.6|1056|1055.4|15
1655301060000|2022-06-15 13:51:00|1056.2|1055.2|1055.9|1055.3|1056.2|1055.4|1055.8|1055.1|3
1655301070000|2022-06-15 13:51:10|1056.2|1055.2|1056.8|1056.2|1056.9|1056.2|1056|1055.1|7
1655301080000|2022-06-15 13:51:20|1056.9|1056.3|1057.2|1056.6|1057.6|1057|1056.9|1056.3|10
1655301090000|2022-06-15 13:51:30|1057.4|1056.8|1058.5|1057.9|1058.5|1057.9|1057.4|1056.8|17
1655301100000|2022-06-15 13:51:40|1058.7|1058.1|1058.2|1057.6|1058.8|1058.2|1058.1|1057.3|12
1655301110000|2022-06-15 13:51:50|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|0
1655301120000|2022-06-15 13:52:00|1058.2|1057.6|1058.6|1058|1058.6|1058|1058.2|1057.6|9
1655301130000|2022-06-15 13:52:10|1058.5|1057.9|1058.2|1057.6|1058.5|1057.9|1058.2|1057.6|2
1655301140000|2022-06-15 13:52:20|1058.4|1057.4|1058.8|1058.2|1058.8|1058.2|1058.2|1057.4|4
1655301150000|2022-06-15 13:52:30|1058.4|1057.8|1059.1|1058.5|1059.7|1058.9|1058.4|1057.4|26
1655301160000|2022-06-15 13:52:40|1059|1058.4|1059.3|1058.7|1059.5|1058.9|1059|1058.4|10
1655301170000|2022-06-15 13:52:50|1059.6|1058.6|1059.7|1058.7|1059.7|1058.9|1059.3|1058.6|22
1655301180000|2022-06-15 13:53:00|1059.5|1058.9|1060.5|1059.9|1060.5|1059.9|1059.5|1058.7|2
1655301190000|2022-06-15 13:53:10|1060.3|1059.7|1060.7|1059.7|1060.7|1059.9|1060.2|1059.6|8
1655301200000|2022-06-15 13:53:20|1060.5|1059.9|1061.2|1060.6|1061.4|1060.8|1060.5|1059.9|49
1655301210000|2022-06-15 13:53:30|1061.4|1060.4|1061|1060|1061.4|1060.6|1060.8|1059.8|11
1655301220000|2022-06-15 13:53:40|1060.8|1059.8|1060.5|1059.9|1060.8|1059.9|1060.5|1059.7|25
1655301230000|2022-06-15 13:53:50|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1
1655301240000|2022-06-15 13:54:00|1060.5|1059.9|1060.3|1059.7|1060.7|1059.9|1060.3|1059.7|9
1655301250000|2022-06-15 13:54:10|1060.1|1059.1|1060.2|1059.2|1060.3|1059.5|1060|1059.1|2
1655301260000|2022-06-15 13:54:20|1060.7|1059.7|1060.3|1059.7|1060.7|1059.8|1060.3|1059.5|8
1655301270000|2022-06-15 13:54:30|1060.4|1059.8|1060.5|1059.5|1061.1|1060.3|1060.4|1059.5|18
1655301280000|2022-06-15 13:54:40|1060.3|1059.7|1060.2|1059.2|1060.4|1059.7|1060.1|1059.2|2
1655301290000|2022-06-15 13:54:50|1059.9|1059.3|1060.2|1059.2|1060.2|1059.5|1059.6|1058.7|2
1655301300000|2022-06-15 13:55:00|1060|1059.4|1059.8|1059.2|1060.2|1059.4|1059.8|1058.9|1
1655301310000|2022-06-15 13:55:10|1059.9|1058.9|1059.2|1058.6|1059.9|1059.1|1059.1|1058.3|2
1655301320000|2022-06-15 13:55:20|1059.3|1058.7|1059.8|1058.8|1059.8|1058.9|1059.3|1058.7|9
1655301330000|2022-06-15 13:55:30|1059.6|1059|1059.2|1058.6|1059.7|1059.1|1059.2|1058.4|6
1655301340000|2022-06-15 13:55:40|1059.1|1058.5|1059.8|1059.2|1060.2|1059.3|1059.1|1058.5|22
1655301350000|2022-06-15 13:55:50|1060.1|1059.1|1059.2|1058.6|1060.1|1059.2|1059.2|1058.6|10
1655301360000|2022-06-15 13:56:00|1059.4|1058.4|1059.7|1059.1|1059.8|1059.1|1059.2|1058.3|4
1655301370000|2022-06-15 13:56:10|1059.9|1059.3|1059.8|1059.2|1060.1|1059.4|1059.8|1058.9|9
1655301380000|2022-06-15 13:56:20|1060|1059.4|1059.5|1058.5|1060|1059.4|1059.3|1058.5|7
1655301390000|2022-06-15 13:56:30|1059.6|1058.6|1059.8|1059.2|1060|1059.2|1059.6|1058.6|2
1655301400000|2022-06-15 13:56:40|1059.9|1059.3|1060.2|1059.2|1060.2|1059.4|1059.9|1059.2|0
1655301410000|2022-06-15 13:56:50|1060.1|1059.5|1060.2|1059.2|1060.2|1059.5|1059.9|1059.2|9
1655301420000|2022-06-15 13:57:00|1060|1059.4|1060.8|1059.8|1061|1060|1060|1059.4|10
1655301430000|2022-06-15 13:57:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|11
1655301440000|2022-06-15 13:57:20|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|0
1655301450000|2022-06-15 13:57:30|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655301460000|2022-06-15 13:57:40|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.7|1060.1|5
1655301470000|2022-06-15 13:57:50|1061.5|1060.5|1061.1|1060.5|1061.7|1060.7|1061.1|1060.5|4
1655301480000|2022-06-15 13:58:00|1061.2|1060.6|1061.8|1060.8|1061.8|1061|1061.1|1060.4|14
1655301490000|2022-06-15 13:58:10|1061.6|1061|1061.2|1060.6|1062|1061.3|1061.2|1060.6|25
1655301500000|2022-06-15 13:58:20|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|15
1655301510000|2022-06-15 13:58:30|1061.1|1060.5|1061.3|1060.7|1061.3|1060.7|1061|1060.4|13
1655301520000|2022-06-15 13:58:40|1061.6|1061|1062|1061.4|1062|1061.4|1061.3|1060.4|41
1655301530000|2022-06-15 13:58:50|1062.2|1061.6|1062.5|1061.9|1062.5|1061.9|1062.2|1061.6|3
1655301540000|2022-06-15 13:59:00|1062.6|1062|1062|1061.4|1062.7|1062.1|1062|1061.4|7
1655301550000|2022-06-15 13:59:10|1062.2|1061.2|1062.4|1061.4|1062.4|1061.6|1062.1|1061.2|9
1655301560000|2022-06-15 13:59:20|1062.2|1061.6|1062.2|1061.6|1062.4|1061.6|1062.2|1061.4|6
1655301570000|2022-06-15 13:59:30|1062.3|1061.7|1062.7|1062.1|1063|1062.2|1062.3|1061.7|25
1655301580000|2022-06-15 13:59:40|1062.8|1062.2|1063.2|1062.6|1063.3|1062.7|1062.8|1062.2|23
1655301590000|2022-06-15 13:59:50|1063.3|1062.7|1063.8|1063.2|1064.1|1063.2|1063.2|1062.6|27
1655301600000|2022-06-15 14:00:00|1064|1063.4|1064.1|1063.5|1064.4|1063.8|1064|1063.4|21
1655301610000|2022-06-15 14:00:10|1064.2|1063.6|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|8
1655301620000|2022-06-15 14:00:20|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064|1063.4|19
1655301630000|2022-06-15 14:00:30|1064.4|1063.8|1063.9|1063.3|1064.4|1063.8|1063.9|1063.3|12
1655301640000|2022-06-15 14:00:40|1063.6|1062.6|1062.6|1062|1063.7|1062.7|1062.6|1061.8|17
1655301650000|2022-06-15 14:00:50|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|3
1655301660000|2022-06-15 14:01:00|1062.7|1062.1|1063.3|1062.7|1063.5|1062.9|1062.6|1061.8|15
1655301670000|2022-06-15 14:01:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|3
1655301680000|2022-06-15 14:01:20|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|4
1655301690000|2022-06-15 14:01:30|1063.5|1062.9|1063.3|1062.7|1063.5|1062.9|1063.3|1062.7|6
1655301700000|2022-06-15 14:01:40|1063.6|1063|1063.3|1062.7|1063.6|1063|1063.3|1062.7|1
1655301710000|2022-06-15 14:01:50|1063.1|1062.5|1063.2|1062.6|1063.3|1062.7|1062.8|1062.2|12
1655301720000|2022-06-15 14:02:00|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|9
1655301730000|2022-06-15 14:02:10|1063.1|1062.5|1063.5|1062.9|1063.5|1062.9|1063.1|1062.4|10
1655301740000|2022-06-15 14:02:20|1063.6|1063|1064.5|1063.9|1064.5|1063.9|1063.6|1063|22
1655301750000|2022-06-15 14:02:30|1065.1|1064.5|1064.3|1063.7|1065.1|1064.5|1064.3|1063.7|43
1655301760000|2022-06-15 14:02:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1063.9|1063.2|6
1655301770000|2022-06-15 14:02:50|1064.6|1063.7|1064.2|1063.6|1064.6|1063.7|1064.2|1063.6|3
1655301780000|2022-06-15 14:03:00|1064.5|1063.5|1065.2|1064.6|1065.2|1064.6|1064.2|1063.5|9
1655301790000|2022-06-15 14:03:10|1064.9|1064.3|1064.6|1064|1064.9|1064.3|1064.6|1064|7
1655301800000|2022-06-15 14:03:20|1064.7|1064.1|1065.1|1064.5|1065.3|1064.5|1064.7|1064.1|8
1655301810000|2022-06-15 14:03:30|1065|1064.4|1065|1064.4|1065.3|1064.4|1064.7|1064.1|7
1655301820000|2022-06-15 14:03:40|1065.1|1064.5|1065.5|1064.9|1065.5|1064.9|1065.1|1064.5|10
1655301830000|2022-06-15 14:03:50|1065.9|1065.3|1065.6|1065|1065.9|1065.3|1065.6|1064.9|4
1655301840000|2022-06-15 14:04:00|1065.5|1064.9|1065.1|1064.5|1065.7|1064.9|1065.1|1064.3|13
1655301850000|2022-06-15 14:04:10|1065.2|1064.6|1064.7|1064.1|1065.2|1064.6|1064.6|1064|15
1655301860000|2022-06-15 14:04:20|1065|1064.4|1065.1|1064.5|1065.2|1064.5|1065|1064.2|3
1655301870000|2022-06-15 14:04:30|1065.2|1064.6|1065.3|1064.3|1065.4|1064.6|1065.2|1064.2|9
1655301880000|2022-06-15 14:04:40|1065.2|1064.6|1065|1064.4|1065.3|1064.6|1065|1064.3|0
1655301890000|2022-06-15 14:04:50|1064.8|1064|1064.7|1064.1|1065.1|1064.2|1064.5|1063.9|38
1655301900000|2022-06-15 14:05:00|1064.8|1064.2|1065.4|1064.8|1065.6|1064.9|1064.8|1064.2|14
1655301910000|2022-06-15 14:05:10|1065.5|1064.9|1065.4|1064.4|1065.6|1064.9|1065.3|1064.3|32
1655301920000|2022-06-15 14:05:20|1065.2|1064.6|1064.7|1064.1|1065.4|1064.6|1064.7|1064|10
1655301930000|2022-06-15 14:05:30|1064.6|1064|1064.1|1063.5|1064.7|1064|1064|1063.4|5
1655301940000|2022-06-15 14:05:40|1064.3|1063.7|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|38
1655301950000|2022-06-15 14:05:50|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|11
1655301960000|2022-06-15 14:06:00|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|5
1655301970000|2022-06-15 14:06:10|1065.7|1065.1|1065.9|1064.9|1065.9|1065.2|1065.7|1064.9|32
1655301980000|2022-06-15 14:06:20|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|0
1655301990000|2022-06-15 14:06:30|1066.3|1065.7|1067.4|1066.8|1067.4|1066.8|1066.3|1065.7|35
1655302000000|2022-06-15 14:06:40|1067.2|1066.6|1066.5|1065.9|1067.2|1066.6|1066.5|1065.9|18
1655302010000|2022-06-15 14:06:50|1067|1066.4|1067.5|1066.9|1067.6|1066.9|1067|1066.4|18
1655302020000|2022-06-15 14:07:00|1067.4|1066.8|1067.3|1066.7|1068.3|1067.6|1067.3|1066.7|32
1655302030000|2022-06-15 14:07:10|1067.4|1066.8|1067.6|1067|1068.1|1067.2|1067.4|1066.8|10
1655302040000|2022-06-15 14:07:20|1067.7|1067.1|1068.1|1067.5|1068.4|1067.8|1067.7|1067.1|4
1655302050000|2022-06-15 14:07:30|1068.2|1067.6|1070|1069.4|1070.2|1069.5|1068.2|1067.6|52
1655302060000|2022-06-15 14:07:40|1070.3|1069.7|1070.4|1069.4|1070.6|1070|1070|1069.3|5
1655302070000|2022-06-15 14:07:50|1070.6|1069.6|1069.7|1068.7|1070.6|1069.6|1069.7|1068.7|25
1655302080000|2022-06-15 14:08:00|1069.5|1068.9|1070.2|1069.2|1070.8|1069.7|1069.5|1068.9|29
1655302090000|2022-06-15 14:08:10|1070.1|1069.5|1069.2|1068.2|1070.1|1069.5|1069.1|1068.2|8
1655302100000|2022-06-15 14:08:20|1069.1|1068.1|1068.7|1068.1|1069.1|1068.2|1068.5|1067.6|18
1655302110000|2022-06-15 14:08:30|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|2
1655302120000|2022-06-15 14:08:40|1068.7|1068.1|1069.6|1068.6|1069.6|1068.6|1068.2|1067.3|25
1655302130000|2022-06-15 14:08:50|1069.7|1068.7|1069.1|1068.5|1069.7|1068.7|1069.1|1068.5|3
1655302140000|2022-06-15 14:09:00|1069.2|1068.6|1068.7|1067.7|1069.4|1068.6|1068.6|1067.7|10
1655302150000|2022-06-15 14:09:10|1068.6|1068.1|1068.4|1067.8|1068.7|1068.1|1068.2|1067.6|3
1655302160000|2022-06-15 14:09:20|1068.5|1067.9|1068.2|1067.2|1068.5|1067.9|1068.1|1067.1|24
1655302170000|2022-06-15 14:09:30|1067.7|1067.1|1067.9|1067.3|1067.9|1067.3|1067.7|1067.1|1
1655302180000|2022-06-15 14:09:40|1068|1067.4|1068.5|1067.9|1068.7|1067.9|1068|1067.4|6
1655302190000|2022-06-15 14:09:50|1068.4|1067.8|1067.3|1066.7|1068.4|1067.8|1067.1|1066.5|15
1655302200000|2022-06-15 14:10:00|1067.5|1066.9|1068|1067.4|1068.2|1067.5|1067.3|1066.7|29
1655302210000|2022-06-15 14:10:10|1068.1|1067.5|1067.7|1067.1|1068.1|1067.5|1067.7|1067.1|3
1655302220000|2022-06-15 14:10:20|1067.8|1067.2|1067.7|1067.1|1067.8|1067.2|1067.7|1067.1|1
1655302230000|2022-06-15 14:10:30|1067.8|1067.2|1068.3|1067.3|1068.3|1067.7|1067.8|1067.2|5
1655302240000|2022-06-15 14:10:40|1068|1067.4|1068.2|1067.2|1068.2|1067.5|1067.9|1067.2|5
1655302250000|2022-06-15 14:10:50|1068|1067.4|1068.1|1067.5|1068.3|1067.5|1068|1067.3|3
1655302260000|2022-06-15 14:11:00|1068.2|1067.6|1069.9|1068.9|1069.9|1069|1068.2|1067.6|16
1655302270000|2022-06-15 14:11:10|1069.8|1068.8|1069.8|1069.2|1069.9|1069.3|1069.6|1068.8|14
1655302280000|2022-06-15 14:11:20|1069.9|1069.3|1070.2|1069.2|1070.4|1069.7|1069.8|1069.1|21
1655302290000|2022-06-15 14:11:30|1069.9|1069.3|1069.8|1069.2|1070.2|1069.3|1069.8|1069.1|1
1655302300000|2022-06-15 14:11:40|1069.9|1068.9|1069|1068.4|1069.9|1069|1069|1068.4|16
1655302310000|2022-06-15 14:11:50|1068.9|1068.3|1068.5|1067.9|1068.9|1068.3|1068.3|1067.7|8
1655302320000|2022-06-15 14:12:00|1069|1068.4|1068.6|1068|1069.3|1068.7|1068.6|1067.9|11
1655302330000|2022-06-15 14:12:10|1068.5|1067.9|1068.6|1067.6|1068.7|1067.9|1068.2|1067.4|3
1655302340000|2022-06-15 14:12:20|1068.5|1067.9|1069.2|1068.2|1069.5|1068.6|1068.5|1067.9|6
1655302350000|2022-06-15 14:12:30|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|2
1655302360000|2022-06-15 14:12:40|1069.4|1068.3|1069.1|1068.5|1069.4|1068.5|1068.8|1068.2|5
1655302370000|2022-06-15 14:12:50|1068.9|1068.1|1069.1|1068.5|1069.2|1068.5|1068.9|1068.1|9
1655302380000|2022-06-15 14:13:00|1069.2|1068.6|1068.6|1068|1069.4|1068.8|1068.6|1067.8|4
1655302390000|2022-06-15 14:13:10|1068.8|1067.8|1068.6|1068|1068.8|1068|1068.6|1067.8|1
1655302410000|2022-06-15 14:13:30|1069|1068.3|1068.7|1067.7|1069.3|1068.3|1068.6|1067.7|5
1655302420000|2022-06-15 14:13:40|1068.5|1067.9|1068.3|1067.7|1068.6|1068|1068.3|1067.7|4
1655302430000|2022-06-15 14:13:50|1068.1|1067.5|1068.4|1067.4|1068.4|1067.6|1068.1|1067.4|23
1655302440000|2022-06-15 14:14:00|1068.1|1067.5|1068|1067.4|1068.3|1067.5|1068|1067.3|1
1655302450000|2022-06-15 14:14:10|1068.4|1067.3|1068.2|1067.6|1068.4|1067.6|1068.1|1067.3|18
1655302460000|2022-06-15 14:14:20|1068|1067.4|1068.3|1067.7|1068.3|1067.7|1068|1067.4|17
1655302470000|2022-06-15 14:14:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1
1655302480000|2022-06-15 14:14:40|1068.3|1067.7|1068.3|1067.7|1068.7|1068.1|1068.3|1067.6|17
1655302490000|2022-06-15 14:14:50|1068.1|1067.5|1067.3|1066.7|1068.1|1067.5|1067.3|1066.6|8
1655302500000|2022-06-15 14:15:00|1067.2|1066.6|1067|1066.4|1067.4|1066.8|1066.6|1066|13
1655302510000|2022-06-15 14:15:10|1067.2|1066.6|1067.2|1066.6|1067.4|1066.6|1067.1|1066.4|7
1655302520000|2022-06-15 14:15:20|1067.4|1066.4|1066.7|1065.7|1067.4|1066.4|1066.6|1065.6|17
1655302530000|2022-06-15 14:15:30|1066.3|1065.6|1065.8|1064.8|1066.3|1065.7|1065.6|1064.8|6
1655302540000|2022-06-15 14:15:40|1065.9|1065.3|1065.7|1064.7|1066.1|1065.5|1065.2|1064.4|7
1655302550000|2022-06-15 14:15:50|1065.5|1064.9|1064.3|1063.7|1065.7|1064.9|1064.1|1063.5|25
1655302560000|2022-06-15 14:16:00|1064.2|1063.6|1064.7|1064.1|1064.7|1064.1|1063.7|1063.1|59
1655302570000|2022-06-15 14:16:10|1065|1064.4|1065.6|1064.6|1065.6|1064.6|1064.9|1064.3|4
1655302580000|2022-06-15 14:16:20|1065.5|1064.9|1065.2|1064.2|1065.5|1064.9|1064.8|1064.2|7
1655302590000|2022-06-15 14:16:30|1064.9|1064.3|1064.7|1064.1|1065.2|1064.4|1064.7|1064.1|32
1655302600000|2022-06-15 14:16:40|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|11
1655302610000|2022-06-15 14:16:50|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|7
1655302620000|2022-06-15 14:17:00|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.6|1065|9
1655302630000|2022-06-15 14:17:10|1065.5|1064.9|1065.2|1064.2|1065.5|1064.9|1064.6|1063.7|14
1655302640000|2022-06-15 14:17:20|1064.9|1064.3|1063.8|1063.2|1065.3|1064.4|1063.8|1063.2|14
1655302650000|2022-06-15 14:17:30|1063.6|1063|1064.3|1063.3|1064.3|1063.3|1063.1|1062.5|43
1655302660000|2022-06-15 14:17:40|1064.2|1063.6|1065.2|1064.2|1065.5|1064.7|1064.2|1063.6|12
1655302670000|2022-06-15 14:17:50|1065|1064.4|1064.6|1064|1065|1064.4|1064.6|1063.8|9
1655302680000|2022-06-15 14:18:00|1065|1063.9|1064.8|1064.2|1065.1|1064.4|1064.7|1063.9|55
1655302700000|2022-06-15 14:18:20|1065.1|1064.1|1064.1|1063.1|1065.2|1064.3|1063.8|1063.1|13
1655302710000|2022-06-15 14:18:30|1064.2|1063.2|1064.7|1063.7|1064.7|1063.9|1064|1063.2|0
1655302720000|2022-06-15 14:18:40|1064.6|1063.6|1065.1|1064.5|1065.2|1064.5|1064.4|1063.6|1
1655302730000|2022-06-15 14:18:50|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|10
1655302740000|2022-06-15 14:19:00|1065.2|1064.6|1065.3|1064.7|1065.6|1064.9|1065.2|1064.4|9
1655302750000|2022-06-15 14:19:10|1065.4|1064.8|1065.7|1065.1|1065.7|1065.1|1065.4|1064.8|2
1655302760000|2022-06-15 14:19:20|1065.8|1065.2|1065.6|1064.6|1065.9|1065.3|1065.4|1064.6|6
1655302770000|2022-06-15 14:19:30|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.4|1064.8|2
1655302780000|2022-06-15 14:19:40|1065.7|1065.1|1065.5|1064.9|1065.9|1065.1|1065.5|1064.8|8
1655302790000|2022-06-15 14:19:50|1065.6|1065|1065.4|1064.8|1065.9|1065.2|1065.4|1064.8|844
1655302800000|2022-06-15 14:20:00|1065.3|1064.7|1066|1065.4|1066|1065.4|1065.3|1064.7|254
1655302810000|2022-06-15 14:20:10|||||||||2
1655302820000|2022-06-15 14:20:20|||||||||6
1655302830000|2022-06-15 14:20:30|1066.2|1065.6|1067.1|1066.1|1067.1|1066.4|1066.2|1065.6|7
1655302840000|2022-06-15 14:20:40|1066.9|1066.3|1066.5|1065.9|1067|1066.4|1066.1|1065.5|8
1655302850000|2022-06-15 14:20:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|11
1655302860000|2022-06-15 14:21:00|1065.5|1064.9|1065.5|1064.9|1066.4|1065.4|1065.5|1064.9|23
1655302870000|2022-06-15 14:21:10|1065.6|1065|1066|1065.4|1066.5|1065.7|1065.6|1065|15
1655302880000|2022-06-15 14:21:20|1066.1|1065.5|1066.5|1065.9|1066.5|1065.9|1066.1|1065.1|4
1655302890000|2022-06-15 14:21:30|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.5|1065.9|36
1655302900000|2022-06-15 14:21:40|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|0
1655302910000|2022-06-15 14:21:50|1066.4|1065.8|1066.5|1065.9|1066.5|1065.9|1066.3|1065.7|6
1655302920000|2022-06-15 14:22:00|1066.6|1066|1067.5|1066.9|1067.7|1067.1|1066.6|1066|12
1655302930000|2022-06-15 14:22:10|1067.7|1067.1|1068|1067.4|1068.6|1067.9|1067.7|1067.1|93
1655302940000|2022-06-15 14:22:20|1068.1|1067.1|1068.1|1067.1|1068.2|1067.4|1067.9|1067.1|1
1655302950000|2022-06-15 14:22:30|1068|1067.4|1067.8|1067.2|1068.5|1067.9|1067.8|1067.1|2
1655302960000|2022-06-15 14:22:40|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.7|1067.1|4
1655302970000|2022-06-15 14:22:50|1068|1067|1067.6|1067|1068|1067|1067.6|1067|3
1655302980000|2022-06-15 14:23:00|1067.8|1067.2|1065.9|1065.3|1067.9|1067.2|1065.5|1064.8|78
1655302990000|2022-06-15 14:23:10|1066.1|1065.1|1067.2|1066.2|1067.2|1066.3|1065.7|1065.1|37
1655303000000|2022-06-15 14:23:20|1066.9|1066.3|1067.2|1066.6|1067.2|1066.6|1066.8|1066|34
1655303010000|2022-06-15 14:23:30|1067.1|1066.1|1067.1|1066.1|1067.1|1066.4|1067|1066.1|5
1655303020000|2022-06-15 14:23:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|6
1655303030000|2022-06-15 14:23:50|1066.7|1066.1|1066.9|1066.3|1066.9|1066.3|1066.7|1066.1|2
1655303040000|2022-06-15 14:24:00|1066.8|1066.2|1066.4|1065.8|1066.9|1066.2|1066.3|1065.7|4
1655303050000|2022-06-15 14:24:10|1066.6|1065.6|1066.5|1065.5|1066.6|1065.9|1066.4|1065.5|7
1655303060000|2022-06-15 14:24:20|1066.3|1065.7|1066|1065|1066.3|1065.7|1065.8|1065|4
1655303070000|2022-06-15 14:24:30|1065.4|1064.8|1066.1|1065.1|1066.2|1065.1|1064.9|1064.1|9
1655303080000|2022-06-15 14:24:40|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|3
1655303090000|2022-06-15 14:24:50|1066|1065.4|1066.1|1065.1|1066.1|1065.4|1066|1065.1|1
1655303100000|2022-06-15 14:25:00|1065.9|1065.3|1066|1065.4|1066|1065.4|1065.9|1065.3|9
1655303110000|2022-06-15 14:25:10|1066.2|1065.2|1066.1|1065.1|1066.2|1065.3|1065.5|1064.3|16
1655303120000|2022-06-15 14:25:20|1065.9|1065.3|1066.3|1065.7|1066.3|1065.7|1065.9|1065.3|7
1655303130000|2022-06-15 14:25:30|1066.4|1065.8|1066.4|1065.8|1066.7|1065.9|1066.4|1065.5|4
1655303140000|2022-06-15 14:25:40|1066.1|1065.1|1065.9|1065.3|1066.1|1065.3|1065.9|1064.9|6
1655303150000|2022-06-15 14:25:50|1066.1|1065.1|1065.6|1065|1066.1|1065.1|1065.6|1065|2
1655303160000|2022-06-15 14:26:00|1065.7|1065.1|1066.5|1065.9|1066.7|1065.9|1065.7|1065.1|6
1655303170000|2022-06-15 14:26:10|1066.6|1066|1066.9|1065.9|1066.9|1066.2|1066.4|1065.6|13
1655303180000|2022-06-15 14:26:20|1066.7|1066.1|1066.8|1066.2|1067|1066.2|1066.4|1065.8|6
1655303190000|2022-06-15 14:26:30|1067|1066.4|1067.4|1066.4|1067.5|1066.7|1067|1066.4|13
1655303200000|2022-06-15 14:26:40|1067|1066.3|1067.4|1066.4|1067.4|1066.5|1067|1066.3|11
1655303210000|2022-06-15 14:26:50|1067.1|1066.5|1067.5|1066.5|1067.5|1066.7|1067.1|1066.4|27
1655303220000|2022-06-15 14:27:00|1067.3|1066.7|1067.5|1066.9|1067.5|1066.9|1067.3|1066.4|4
1655303230000|2022-06-15 14:27:10|1067.7|1066.7|1067.5|1066.9|1067.7|1066.9|1067.4|1066.6|1
1655303240000|2022-06-15 14:27:20|1067.4|1066.8|1067.1|1066.5|1067.4|1066.8|1067.1|1066.4|2
1655303250000|2022-06-15 14:27:30|1067.2|1066.1|1067.2|1066.2|1067.2|1066.2|1067.2|1066.1|3
1655303260000|2022-06-15 14:27:40|1067.1|1066.1|1067|1066.4|1067.1|1066.4|1066.9|1066.1|0
1655303270000|2022-06-15 14:27:50|1066.9|1066.3|1067.9|1067.3|1068|1067.3|1066.9|1066.3|18
1655303280000|2022-06-15 14:28:00|1068.1|1067.1|1069|1068|1069|1068.1|1068.1|1067.1|46
1655303290000|2022-06-15 14:28:10|1068.7|1068.1|1068.9|1068.3|1068.9|1068.3|1068.6|1068|289
1655303300000|2022-06-15 14:28:20|1068.8|1068.2|1068.5|1067.5|1068.8|1068.2|1068.5|1067.5|21
1655303310000|2022-06-15 14:28:30|1068.2|1067.6|1068.2|1067.6|1068.6|1067.8|1068.2|1067.4|9
1655303320000|2022-06-15 14:28:40|1068|1067|1067.4|1066.8|1068|1067.1|1067.4|1066.5|4
1655303330000|2022-06-15 14:28:50|1067.6|1066.6|1067.4|1066.8|1067.6|1066.8|1067.1|1066.2|13
1655303340000|2022-06-15 14:29:00|1067.7|1066.7|1067.6|1067|1067.7|1067|1067.4|1066.7|2
1655303350000|2022-06-15 14:29:10|1067.5|1066.5|1067.4|1066.8|1067.7|1066.8|1066.9|1066.2|6
1655303360000|2022-06-15 14:29:20|1067.3|1066.7|1067.1|1066.1|1067.3|1066.7|1067.1|1066.1|9
1655303370000|2022-06-15 14:29:30|1067|1066|1066.7|1066.1|1067.3|1066.2|1066.7|1065.8|3
1655303380000|2022-06-15 14:29:40|1066.6|1065.6|1066.9|1065.9|1067.2|1066.2|1066.6|1065.6|5
1655303390000|2022-06-15 14:29:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|3
1655303400000|2022-06-15 14:30:00|1066.9|1065.9|1065.9|1065.3|1066.9|1065.9|1065.9|1065.3|7
1655303420000|2022-06-15 14:30:20|1066|1065.4|1066.8|1066.2|1066.9|1066.2|1066|1065.4|7
1655303430000|2022-06-15 14:30:30|1066.9|1065.9|1067.6|1067|1067.8|1067|1066.9|1065.6|3
1655303440000|2022-06-15 14:30:40|1067.7|1067.1|1068.7|1068.1|1068.7|1068.1|1067.7|1067.1|6
1655303450000|2022-06-15 14:30:50|1068.8|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068|76
1655303460000|2022-06-15 14:31:00|1068.9|1068.3|1069|1068.4|1069|1068.4|1068.7|1068|19
1655303470000|2022-06-15 14:31:10|1069.3|1068.7|1069.6|1069|1069.6|1069|1069.3|1068.1|5
1655303480000|2022-06-15 14:31:20|1069.8|1069.2|1068.9|1067.9|1069.9|1069.2|1068.8|1067.9|19
1655303490000|2022-06-15 14:31:30|1068.7|1068.1|1068.4|1067.4|1068.7|1068.1|1068.3|1067.4|3
1655303500000|2022-06-15 14:31:40|1068.2|1067.6|1066.8|1066.2|1068.4|1067.6|1066.7|1066.1|31
1655303510000|2022-06-15 14:31:50|1066.7|1066.1|1066.9|1066.3|1067.1|1066.3|1066.6|1065.6|7
1655303520000|2022-06-15 14:32:00|1067.2|1066.6|1067.7|1067.1|1067.8|1067.2|1067.2|1066.5|5
1655303530000|2022-06-15 14:32:10|1067.9|1066.9|1066.9|1066.3|1067.9|1066.9|1066.9|1066.2|54
1655303540000|2022-06-15 14:32:20|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|2
1655303550000|2022-06-15 14:32:30|1067.3|1066.7|1067.3|1066.3|1067.4|1066.7|1067.3|1066.3|0
1655303560000|2022-06-15 14:32:40|1067|1066.4|1068.4|1067.4|1068.6|1067.8|1066.9|1066.3|2
1655303570000|2022-06-15 14:32:50|1068.2|1067.6|1067.9|1066.9|1068.6|1067.7|1067.9|1066.9|3
1655303580000|2022-06-15 14:33:00|1068.1|1067.3|1068.4|1067.8|1068.5|1067.8|1068.1|1067.3|1
1655303590000|2022-06-15 14:33:10|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|4
1655303600000|2022-06-15 14:33:20|1067.9|1067.3|1067.6|1067|1068|1067.3|1067.6|1067|5
1655303610000|2022-06-15 14:33:30|1067.7|1066.7|1067.2|1066.2|1067.7|1066.7|1067.2|1066.2|4
1655303620000|2022-06-15 14:33:40|1067.1|1066.1|1066.6|1065.6|1067.1|1066.1|1066.6|1065.6|4
1655303630000|2022-06-15 14:33:50|1066.5|1065.5|1066.8|1065.8|1066.8|1066.1|1066.4|1065.5|0
1655303640000|2022-06-15 14:34:00|1066.7|1065.7|1066|1065.4|1066.7|1065.8|1065.8|1065|10
1655303650000|2022-06-15 14:34:10|1066.1|1065.5|1065.9|1064.9|1066.5|1065.5|1065.7|1064.9|4
1655303660000|2022-06-15 14:34:20|1065.7|1065.1|1065.9|1064.9|1066|1065.4|1065.7|1064.9|1
1655303670000|2022-06-15 14:34:30|1065.7|1065.1|1066.4|1065.4|1066.5|1065.7|1065.7|1065.1|4
1655303680000|2022-06-15 14:34:40|1066.2|1065.6|1066.8|1066.2|1067.1|1066.3|1066.2|1065.6|14
1655303690000|2022-06-15 14:34:50|1066.9|1066.3|1067.1|1066.5|1067.2|1066.5|1066.9|1066.2|0
1655303700000|2022-06-15 14:35:00|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.3|1065.7|10
1655303710000|2022-06-15 14:35:10|1066.7|1066.1|1066.3|1065.7|1066.7|1066.1|1066.3|1065.7|15
1655303720000|2022-06-15 14:35:20|1066|1065|1065.4|1064.4|1066|1065|1064.9|1064.3|10
1655303730000|2022-06-15 14:35:30|1065.2|1064.6|1065.7|1064.7|1065.7|1064.7|1065.1|1064.5|23
1655303740000|2022-06-15 14:35:40|1065.5|1064.9|1065.4|1064.4|1066.4|1065.2|1065.4|1064.4|10
1655303750000|2022-06-15 14:35:50|1065.7|1064.7|1065.6|1065|1065.7|1065|1065.4|1064.7|0
1655303760000|2022-06-15 14:36:00|1065.7|1065.1|1066.3|1065.7|1066.3|1065.7|1065.7|1065.1|6
1655303770000|2022-06-15 14:36:10|1066.5|1065.5|1065.7|1064.7|1066.5|1065.5|1065.6|1064.7|9
1655303780000|2022-06-15 14:36:20|1066.2|1065.2|1066.1|1065.5|1066.2|1065.5|1066.1|1065.2|4
1655303790000|2022-06-15 14:36:30|1066.4|1065.8|1066.8|1066.2|1066.9|1066.2|1066.4|1065.8|4
1655303800000|2022-06-15 14:36:40|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|11
1655303810000|2022-06-15 14:36:50|1066|1065|1065.7|1064.7|1066|1065|1065.4|1064.3|26
1655303820000|2022-06-15 14:37:00|1066|1065|1065.7|1065.1|1066.3|1065.3|1065.7|1064.8|2
1655303830000|2022-06-15 14:37:10|1065.6|1065|1065|1064.4|1065.6|1065|1065|1064.4|5
1655303840000|2022-06-15 14:37:20|1065.2|1064.6|1064.9|1063.9|1065.4|1064.6|1064.7|1063.9|9
1655303850000|2022-06-15 14:37:30|1065.2|1063.7|1065.4|1064.8|1065.9|1065.1|1065.2|1063.7|11
1655303860000|2022-06-15 14:37:40|1065.6|1064.6|1065.2|1064.6|1065.6|1064.6|1065.1|1064.3|14
1655303870000|2022-06-15 14:37:50|1065.4|1064.4|1064.9|1063.9|1065.4|1064.6|1064.9|1063.9|4
1655303880000|2022-06-15 14:38:00|1065.3|1064.3|1065.6|1065|1065.7|1065|1065.2|1064.3|3
1655303890000|2022-06-15 14:38:10|1065.5|1064.9|1065.2|1064.6|1065.5|1064.9|1065.1|1064|6
1655303900000|2022-06-15 14:38:20|1065.4|1064.4|1064.8|1064.2|1065.4|1064.4|1064.8|1064.2|4
1655303910000|2022-06-15 14:38:30|1064.7|1064.1|1064.4|1063.4|1064.7|1064.1|1063.9|1062.9|6
1655303920000|2022-06-15 14:38:40|1064.3|1062.8|1063.7|1063.1|1064.3|1063.1|1063.7|1062.8|30
1655303930000|2022-06-15 14:38:50|1064.1|1063.5|1063.9|1063.3|1064.2|1063.6|1063.9|1063.3|8
1655303940000|2022-06-15 14:39:00|1064.1|1063.1|1064.7|1064.1|1064.7|1064.1|1063.9|1063|6
1655303950000|2022-06-15 14:39:10|1064.4|1063.8|1064.1|1063.5|1064.4|1063.8|1064.1|1063.3|46
1655303960000|2022-06-15 14:39:20|||||||||1
1655303980000|2022-06-15 14:39:40|1064.3|1063.3|1064.8|1064.2|1064.8|1064.2|1064.3|1063.3|6
1655303990000|2022-06-15 14:39:50|1064.9|1064.3|1065|1064|1065|1064.3|1064.8|1063.9|7
1655304000000|2022-06-15 14:40:00|1065.2|1064.2|1065.3|1064.7|1065.4|1064.8|1065.2|1064.2|5
1655304010000|2022-06-15 14:40:10|||||||||1
1655304020000|2022-06-15 14:40:20|1065.4|1064.8|1065.1|1064.5|1065.4|1064.8|1064.8|1064.1|12
1655304030000|2022-06-15 14:40:30|1065.3|1064.3|1065.4|1064.4|1065.4|1064.6|1065.2|1064.3|9
1655304040000|2022-06-15 14:40:40|||||||||1
1655304050000|2022-06-15 14:40:50|1065.2|1064.6|1064.9|1063.9|1065.2|1064.6|1064.9|1063.9|15
1655304060000|2022-06-15 14:41:00|1064.7|1064.1|1064.6|1064|1065|1064.4|1064.6|1063.9|3
1655304070000|2022-06-15 14:41:10|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1063.9|6
1655304080000|2022-06-15 14:41:20|1065.1|1064.5|1064.3|1063.7|1065.3|1064.5|1064.3|1063.7|5
1655304090000|2022-06-15 14:41:30|1064.1|1063.5|1064.1|1063.5|1064.3|1063.6|1064.1|1063.2|1
1655304100000|2022-06-15 14:41:40|1064.2|1063.6|1064.3|1063.3|1064.4|1063.6|1064.1|1063.3|1
1655304110000|2022-06-15 14:41:50|1064|1063.4|1064.1|1063.5|1064.1|1063.5|1063.9|1063.3|6
1655304120000|2022-06-15 14:42:00|1064|1063.4|1063.9|1063.3|1064|1063.4|1063.9|1063.3|3
1655304130000|2022-06-15 14:42:10|||||||||1
1655304140000|2022-06-15 14:42:20|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|2
1655304150000|2022-06-15 14:42:30|1064.2|1063.6|1064.7|1063.7|1064.7|1063.7|1064.2|1063.6|4
1655304160000|2022-06-15 14:42:40|1064.4|1063.8|1064.2|1063.2|1064.4|1063.8|1063.8|1063.2|31
1655304170000|2022-06-15 14:42:50|1064.7|1063.7|1064.2|1063.6|1064.7|1063.8|1064.2|1063.6|4
1655304180000|2022-06-15 14:43:00|1064.4|1063.4|1064.1|1063.5|1064.6|1063.7|1064.1|1063.4|4
1655304190000|2022-06-15 14:43:10|1064|1063.4|1063.7|1063.1|1064.2|1063.4|1063.7|1063.1|7
1655304200000|2022-06-15 14:43:20|1063.6|1063|1063.1|1062.1|1063.7|1063|1063.1|1062.1|32
1655304210000|2022-06-15 14:43:30|1063.2|1062.2|1063.3|1062.7|1063.5|1062.7|1062.9|1062.1|5
1655304220000|2022-06-15 14:43:40|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.1|1062.5|1
1655304230000|2022-06-15 14:43:50|1063.4|1062.8|1063.4|1062.4|1063.4|1062.8|1063.2|1062.4|2
1655304240000|2022-06-15 14:44:00|1063.2|1062.6|1062.6|1062|1063.2|1062.6|1062.6|1062|7
1655304250000|2022-06-15 14:44:10|1062.7|1062.1|1063.1|1062.1|1063.1|1062.3|1062.7|1062.1|7
1655304260000|2022-06-15 14:44:20|1063|1062|1063|1062|1063|1062|1063|1062|0
1655304270000|2022-06-15 14:44:30|1063.1|1062.1|1062.7|1062.1|1063.1|1062.2|1062.7|1062|10
1655304280000|2022-06-15 14:44:40|1062.9|1061.9|1062.5|1061.5|1062.9|1061.9|1062.2|1061.4|5
1655304290000|2022-06-15 14:44:50|1062.7|1061.7|1062.5|1061.9|1062.8|1062|1062.5|1061.7|5
1655304300000|2022-06-15 14:45:00|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|0
1655304310000|2022-06-15 14:45:10|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1655304320000|2022-06-15 14:45:20|1063|1062.2|1063.4|1062.4|1063.7|1062.7|1062.8|1062.2|6
1655304330000|2022-06-15 14:45:30|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.8|1062.2|15
1655304340000|2022-06-15 14:45:40|1062.7|1062.1|1061.8|1061.2|1062.7|1062.1|1061.8|1061.2|4
1655304350000|2022-06-15 14:45:50|1061.7|1061.1|1061.6|1061|1061.8|1061.2|1061.6|1061|0
1655304360000|2022-06-15 14:46:00|1061.7|1060.7|1061.2|1060.2|1061.7|1060.7|1060.9|1059.9|15
1655304370000|2022-06-15 14:46:10|1060.9|1060.3|1061.6|1060.6|1061.6|1060.6|1060.8|1060.2|6
1655304380000|2022-06-15 14:46:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|2
1655304390000|2022-06-15 14:46:30|1061.6|1061|1061.3|1060.7|1061.6|1061|1061.2|1060.4|8
1655304400000|2022-06-15 14:46:40|1061.5|1060.5|1061.8|1061.2|1061.8|1061.2|1061.2|1060.4|8
1655304410000|2022-06-15 14:46:50|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|0
1655304420000|2022-06-15 14:47:00|1061.9|1061.3|1062.1|1061.5|1062.3|1061.5|1061.8|1061.2|5
1655304430000|2022-06-15 14:47:10|||||||||13
1655304440000|2022-06-15 14:47:20|1062.2|1061.6|1062.5|1061.5|1062.5|1061.7|1062.2|1061.5|18
1655304450000|2022-06-15 14:47:30|1061.6|1061|1062.2|1061.2|1062.2|1061.2|1061.6|1060.9|3
1655304460000|2022-06-15 14:47:40|1061.9|1061.3|1061.9|1061.3|1062.2|1061.3|1061.9|1061.2|0
1655304470000|2022-06-15 14:47:50|1061.8|1061.2|1062.2|1061.2|1062.2|1061.3|1061.8|1061.2|1
1655304480000|2022-06-15 14:48:00|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|3
1655304490000|2022-06-15 14:48:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|3
1655304500000|2022-06-15 14:48:20|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|4
1655304510000|2022-06-15 14:48:30|1061.6|1061|1061.9|1061.3|1061.9|1061.3|1061.6|1061|11
1655304520000|2022-06-15 14:48:40|1062|1061.4|1062.1|1061.5|1062.2|1061.5|1061.8|1061.2|11
1655304530000|2022-06-15 14:48:50|1061.9|1060.9|1061.8|1061.2|1061.9|1061.2|1061.8|1060.9|6
1655304540000|2022-06-15 14:49:00|1061.7|1061.1|1061.6|1061|1061.9|1061.3|1061.3|1060.7|9
1655304550000|2022-06-15 14:49:10|1061.3|1060.7|1060.5|1059.9|1061.4|1060.8|1060.5|1059.9|10
1655304570000|2022-06-15 14:49:30|1060.8|1059.8|1061.1|1060.5|1061.1|1060.5|1060.6|1059.8|9
1655304580000|2022-06-15 14:49:40|1061.3|1060.7|1061.2|1060.6|1061.4|1060.8|1061.1|1060.5|12
1655304590000|2022-06-15 14:49:50|1061.1|1060.5|1061.5|1060.5|1061.5|1060.7|1061.1|1060.4|10
1655304600000|2022-06-15 14:50:00|1061.3|1060.7|1062.2|1061.6|1062.2|1061.6|1061.3|1060.5|4
1655304610000|2022-06-15 14:50:10|1062.1|1061.5|1062.2|1061.6|1062.4|1061.6|1062.1|1061.4|0
1655304620000|2022-06-15 14:50:20|1062.4|1061.4|1062.7|1061.7|1062.7|1061.8|1062.4|1061.4|16
1655304630000|2022-06-15 14:50:30|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|0
1655304640000|2022-06-15 14:50:40|1062.4|1061.3|1061.8|1061.2|1062.4|1061.4|1061.8|1061.2|6
1655304660000|2022-06-15 14:51:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|3
1655304670000|2022-06-15 14:51:10|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.4|1061.8|0
1655304680000|2022-06-15 14:51:20|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|2
1655304690000|2022-06-15 14:51:30|1063|1062.4|1063.1|1062.5|1063.2|1062.6|1063|1062.4|19
1655304700000|2022-06-15 14:51:40|1063|1062.4|1062.3|1061.7|1063|1062.4|1062.3|1061.7|8
1655304720000|2022-06-15 14:52:00|1062.4|1061.8|1062.6|1062|1062.7|1062.1|1062.4|1061.8|1
1655304730000|2022-06-15 14:52:10|1062.8|1061.8|1062.8|1062.2|1062.9|1062.2|1062.8|1061.8|2
1655304740000|2022-06-15 14:52:20|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|3
1655304750000|2022-06-15 14:52:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|26
1655304760000|2022-06-15 14:52:40|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.4|1062.8|2
1655304770000|2022-06-15 14:52:50|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|2
1655304780000|2022-06-15 14:53:00|1064.2|1063.6|1064.2|1063.2|1064.4|1063.8|1063.8|1063.2|10
1655304790000|2022-06-15 14:53:10|1064.1|1063.5|1063.8|1063.2|1064.3|1063.5|1063.8|1063.2|1
1655304810000|2022-06-15 14:53:30|1064.2|1063.3|1064.3|1063.3|1064.3|1063.3|1064.2|1063.3|9
1655304820000|2022-06-15 14:53:40|1064.1|1063.5|1064.6|1064|1065.2|1064.3|1064.1|1063.5|7
1655304830000|2022-06-15 14:53:50|||||||||11
1655304840000|2022-06-15 14:54:00|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|3
1655304850000|2022-06-15 14:54:10|1064.4|1063.4|1064.4|1063.4|1064.5|1063.5|1064.4|1063.4|4
1655304860000|2022-06-15 14:54:20|1064.2|1063.6|1064.3|1063.3|1064.4|1063.6|1064.2|1063.3|1
1655304870000|2022-06-15 14:54:30|1064.1|1063.5|1063.8|1063.2|1064.3|1063.5|1063.8|1063.2|0
1655304880000|2022-06-15 14:54:40|1063.7|1063.1|1064.4|1063.4|1064.4|1063.7|1063.7|1063.1|3
1655304890000|2022-06-15 14:54:50|1064.2|1063.6|1064.2|1063.2|1064.2|1063.6|1063.8|1063.2|1
1655304900000|2022-06-15 14:55:00|1063.9|1063.3|1063.3|1062.7|1064.2|1063.4|1063.3|1062.7|6
1655304910000|2022-06-15 14:55:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|2
1655304920000|2022-06-15 14:55:20|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.1|1062.5|5
1655304930000|2022-06-15 14:55:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1655304940000|2022-06-15 14:55:40|1063.5|1062.5|1063.2|1062.2|1063.5|1062.6|1062.9|1061.9|2
1655304950000|2022-06-15 14:55:50|1063|1062.4|1062.9|1062.3|1063.2|1062.6|1062.9|1062.2|10
1655304960000|2022-06-15 14:56:00|1063|1062.4|1064.1|1063.5|1064.3|1063.6|1063|1062.4|6
1655304970000|2022-06-15 14:56:10|1064.2|1063.6|1063.6|1063|1064.2|1063.6|1063.6|1063|3
1655304980000|2022-06-15 14:56:20|1063.5|1062.9|1064.1|1063.5|1064.2|1063.5|1063.4|1062.6|3
1655304990000|2022-06-15 14:56:30|1064|1063.4|1064|1063|1064|1063.4|1064|1063|2
1655305000000|2022-06-15 14:56:40|1063.7|1063.1|1064.3|1063.7|1064.3|1063.7|1063.6|1063|3
1655305010000|2022-06-15 14:56:50|1064.6|1063.6|1064.4|1063.8|1064.6|1063.8|1064.4|1063.6|1
1655305020000|2022-06-15 14:57:00|1064.5|1063.9|1064.3|1063.7|1064.6|1064|1064.3|1063.6|2
1655305030000|2022-06-15 14:57:10|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|6
1655305040000|2022-06-15 14:57:20|1064.2|1063.6|1064.4|1063.8|1064.6|1063.8|1064.2|1063.6|1
1655305060000|2022-06-15 14:57:40|1064.5|1063.9|1064.7|1064.1|1064.7|1064.1|1064.5|1063.9|2
1655305070000|2022-06-15 14:57:50|1064.8|1064.2|1065.2|1064.6|1065.5|1064.6|1064.7|1064.1|7
1655305080000|2022-06-15 14:58:00|1065.4|1064.4|1065.4|1064.8|1065.4|1064.8|1065.2|1064.4|0
1655305090000|2022-06-15 14:58:10|1065.3|1064.7|1065.4|1064.8|1065.6|1065|1065.3|1064.7|6
1655305100000|2022-06-15 14:58:20|1065.7|1065.1|1065.1|1064.5|1065.7|1065.1|1064.9|1064.3|15
1655305110000|2022-06-15 14:58:30|1065.3|1064.7|1064.9|1064.3|1065.5|1064.7|1064.9|1064.3|18
1655305120000|2022-06-15 14:58:40|1065.4|1064.4|1065.2|1064.6|1065.4|1064.6|1065.2|1064.4|6
1655305130000|2022-06-15 14:58:50|1065.3|1064.7|1065.7|1064.7|1065.7|1064.7|1065.1|1064.4|2
1655305140000|2022-06-15 14:59:00|1065.2|1064.6|1065.4|1064.8|1065.7|1064.8|1065.2|1064.5|0
1655305150000|2022-06-15 14:59:10|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|3
1655305160000|2022-06-15 14:59:20|1065.4|1064.4|1064.6|1064|1065.7|1065|1064.6|1064|2
1655305170000|2022-06-15 14:59:30|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|5
1655305180000|2022-06-15 14:59:40|1064.1|1063.5|1063.9|1063.3|1064.1|1063.5|1063.7|1063.1|2
1655305190000|2022-06-15 14:59:50|1064.2|1063.2|1064.3|1063.3|1064.3|1063.6|1064.2|1063.2|0
1655305200000|2022-06-15 15:00:00|1063.9|1063.5|1064.9|1063.9|1064.9|1063.9|1063.9|1063.2|5
1655305210000|2022-06-15 15:00:10|1064.5|1063.8|1064.9|1063.9|1065.1|1064.3|1064.4|1063.8|18
1655305220000|2022-06-15 15:00:20|1064.7|1064.1|1064.9|1064.3|1064.9|1064.3|1064.6|1064|8
1655305230000|2022-06-15 15:00:30|1065.2|1064.6|1065.7|1064.7|1065.7|1064.7|1065.2|1064.6|11
1655305240000|2022-06-15 15:00:40|1065.4|1064.8|1065.3|1064.3|1065.4|1064.8|1065.2|1064.3|3
1655305250000|2022-06-15 15:00:50|1065.4|1064.4|1065|1064|1065.4|1064.4|1064.9|1064|0
1655305260000|2022-06-15 15:01:00|1065.4|1064.8|1065.5|1064.5|1065.7|1064.9|1065.4|1064.5|3
1655305270000|2022-06-15 15:01:10|1065.3|1064.7|1066.2|1065.6|1066.2|1065.6|1065.3|1064.7|15
1655305280000|2022-06-15 15:01:20|1066.3|1065.7|1065.8|1065.2|1066.3|1065.7|1065.8|1065.2|5
1655305290000|2022-06-15 15:01:30|||||||||1
1655305310000|2022-06-15 15:01:50|1066|1065.4|1066.6|1066|1066.6|1066|1066|1065.4|6
1655305320000|2022-06-15 15:02:00|1066.5|1065.9|1066.4|1065.4|1066.5|1065.9|1066|1065.4|12
1655305330000|2022-06-15 15:02:10|1066.1|1065.5|1066.4|1065.4|1066.4|1065.5|1066.1|1065.2|23
1655305340000|2022-06-15 15:02:20|1066.1|1065.5|1067.1|1066.5|1067.1|1066.5|1066.1|1065.5|12
1655305350000|2022-06-15 15:02:30|||||||||3
1655305370000|2022-06-15 15:02:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|1
1655305380000|2022-06-15 15:03:00|1067.3|1066.3|1067.2|1066.6|1067.5|1066.8|1067.1|1066.3|4
1655305390000|2022-06-15 15:03:10|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|1
1655305400000|2022-06-15 15:03:20|1066.8|1066.2|1067.2|1066.2|1067.2|1066.2|1066.8|1066.2|4
1655305410000|2022-06-15 15:03:30|1067|1066.4|1067.1|1066.5|1067.2|1066.6|1067|1066.4|0
1655305420000|2022-06-15 15:03:40|1067.2|1066.6|1067.5|1066.5|1067.5|1066.8|1066.9|1066|17
1655305430000|2022-06-15 15:03:50|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|1
1655305440000|2022-06-15 15:04:00|1067.5|1066.9|1067.7|1067.1|1068.1|1067.5|1067.5|1066.9|29
1655305450000|2022-06-15 15:04:10|1067.8|1067.2|1067.6|1067|1068|1067.2|1067.6|1066.8|1055
1655305460000|2022-06-15 15:04:20|1067.9|1066.9|1067.8|1067.2|1067.9|1067.2|1067.8|1066.9|43
1655305470000|2022-06-15 15:04:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|11
1655305480000|2022-06-15 15:04:40|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|17
1655305490000|2022-06-15 15:04:50|1067.6|1067|1067.7|1067.1|1068|1067.2|1067.6|1066.9|34
1655305500000|2022-06-15 15:05:00|1067.9|1066.9|1067.9|1066.9|1067.9|1067.1|1067.6|1066.8|0
1655305510000|2022-06-15 15:05:10|1067.8|1066.8|1067.7|1067.1|1067.8|1067.1|1067.6|1066.8|0
1655305520000|2022-06-15 15:05:20|1067.8|1067.2|1068|1067|1068|1067.2|1067.7|1066.9|2
1655305540000|2022-06-15 15:05:40|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1068|1067.4|0
1655305560000|2022-06-15 15:06:00|1068.1|1067.5|1068.1|1067.5|1068.3|1067.6|1068.1|1067.3|1
1655305580000|2022-06-15 15:06:20|1068.6|1068|1068.9|1068.3|1069.1|1068.3|1068.6|1068|13
1655305590000|2022-06-15 15:06:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|2
1655305600000|2022-06-15 15:06:40|||||||||1
1655305610000|2022-06-15 15:06:50|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.4|4
1655305620000|2022-06-15 15:07:00|1069.1|1068.5|1068.1|1067.5|1069.1|1068.5|1068.1|1067.5|22
1655305630000|2022-06-15 15:07:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.4|16
1655305640000|2022-06-15 15:07:20|1068.5|1067.9|1068.2|1067.2|1068.5|1067.9|1068|1067.2|9
1655305650000|2022-06-15 15:07:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655305660000|2022-06-15 15:07:40|||||||||1
1655305670000|2022-06-15 15:07:50|1068|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.2|2
1655305680000|2022-06-15 15:08:00|1068.1|1067.5|1067.3|1066.7|1068.4|1067.6|1067.2|1066.6|17
1655305690000|2022-06-15 15:08:10|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.7|1065.9|31
1655305700000|2022-06-15 15:08:20|1067.5|1066.5|1067.2|1066.6|1067.5|1066.6|1067.2|1066.4|9
1655305710000|2022-06-15 15:08:30|1067|1066.4|1066.3|1065.7|1067|1066.4|1066.3|1065.7|0
1655305720000|2022-06-15 15:08:40|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|2
1655305730000|2022-06-15 15:08:50|1066.3|1065.7|1066.4|1065.8|1066.5|1065.9|1066.2|1065.6|3
1655305740000|2022-06-15 15:09:00|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|3
1655305750000|2022-06-15 15:09:10|1066.7|1065.8|1066.5|1065.9|1067|1066.1|1066.5|1065.8|4
1655305760000|2022-06-15 15:09:20|1066.8|1065.8|1067.2|1066.6|1067.5|1066.6|1066.8|1065.8|2
1655305770000|2022-06-15 15:09:30|1067.4|1066.4|1066.8|1066.2|1067.4|1066.4|1066.8|1066|30
1655305780000|2022-06-15 15:09:40|1067|1066|1067|1066|1067|1066.3|1066.6|1065.9|28
1655305790000|2022-06-15 15:09:50|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|20
1655305800000|2022-06-15 15:10:00|1066.9|1066.3|1067.7|1067.1|1067.9|1067.1|1066.8|1066.2|11
1655305830000|2022-06-15 15:10:30|1067.5|1066.9|1067.4|1066.8|1067.7|1067|1067.4|1066.7|12
1655305840000|2022-06-15 15:10:40|1067.8|1067.2|1068.1|1067.1|1068.1|1067.3|1067.8|1067.1|3
1655305850000|2022-06-15 15:10:50|1068|1067|1068.1|1067.1|1068.1|1067.4|1067.8|1067|0
1655305860000|2022-06-15 15:11:00|1067.9|1067.3|1067.8|1067.2|1067.9|1067.3|1067.8|1067.2|0
1655305870000|2022-06-15 15:11:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|2
1655305880000|2022-06-15 15:11:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|13
1655305890000|2022-06-15 15:11:30|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.1|1066.5|0
1655305910000|2022-06-15 15:11:50|1067.1|1066.5|1067.2|1066.6|1067.3|1066.7|1067.1|1066.5|0
1655305920000|2022-06-15 15:12:00|1067.3|1066.7|1068.4|1067.8|1068.4|1067.8|1067.3|1066.7|4
1655305930000|2022-06-15 15:12:10|1068.6|1068|1069|1068|1069|1068.1|1068.6|1068|2
1655305940000|2022-06-15 15:12:20|1068.9|1068.3|1068.1|1067.5|1069.1|1068.3|1068.1|1067.5|13
1655305950000|2022-06-15 15:12:30|1068.2|1067.2|1068|1067.4|1068.2|1067.4|1067.8|1067|5
1655305960000|2022-06-15 15:12:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1
1655305970000|2022-06-15 15:12:50|1067.9|1067.1|1067.5|1066.5|1067.9|1067.3|1067.3|1066.5|3
1655305980000|2022-06-15 15:13:00|1067.9|1066.9|1067.7|1067.1|1067.9|1067.1|1067.6|1066.9|1
1655305990000|2022-06-15 15:13:10|1067.8|1067.2|1068.3|1067.3|1068.3|1067.5|1067.8|1067|9
1655306000000|2022-06-15 15:13:20|1068.1|1067.5|1068.9|1068.3|1069.1|1068.3|1068.1|1067.5|9
1655306020000|2022-06-15 15:13:40|1068.8|1068.2|1069|1068.4|1069.1|1068.5|1068.8|1068.2|5
1655306030000|2022-06-15 15:13:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655306040000|2022-06-15 15:14:00|1069|1068.4|1067.8|1067.2|1069|1068.4|1067.8|1067.2|11
1655306050000|2022-06-15 15:14:10|1068.4|1067.4|1068.4|1067.4|1068.6|1068|1068.2|1067.4|4
1655306060000|2022-06-15 15:14:20|1068.2|1067.6|1068.4|1067.4|1068.6|1067.8|1068.2|1067.4|12
1655306070000|2022-06-15 15:14:30|1068.5|1067.5|1068.6|1068|1068.6|1068|1068.3|1067.5|0
1655306080000|2022-06-15 15:14:40|1068.5|1067.9|1068.2|1067.6|1068.6|1067.9|1068.2|1067.5|4
1655306090000|2022-06-15 15:14:50|1068.1|1067.5|1068|1067.4|1068.7|1067.8|1068|1067.3|4
1655306100000|2022-06-15 15:15:00|1068.3|1067.3|1068.1|1067.5|1068.3|1067.5|1067.9|1067.2|2
1655306110000|2022-06-15 15:15:10|1068.2|1067.2|1068.2|1067.2|1068.2|1067.3|1067.9|1067.2|0
1655306120000|2022-06-15 15:15:20|1067.9|1067.3|1068.1|1067.5|1068.1|1067.5|1067.9|1067.3|8
1655306130000|2022-06-15 15:15:30|1068|1067.4|1067.6|1067|1068|1067.4|1067.6|1067|21
1655306140000|2022-06-15 15:15:40|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|5
1655306150000|2022-06-15 15:15:50|1068.1|1067.5|1067.9|1067.3|1068.1|1067.5|1067.9|1067.3|3
1655306160000|2022-06-15 15:16:00|1067.7|1067.1|1067.7|1066.7|1067.7|1067.1|1066.9|1066.3|5
1655306170000|2022-06-15 15:16:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655306180000|2022-06-15 15:16:20|1067.3|1066.4|1067.7|1066.7|1067.7|1066.7|1067.3|1066.4|12
1655306190000|2022-06-15 15:16:30|1067.4|1066.8|1067.3|1066.3|1067.6|1066.8|1067|1066.3|5
1655306200000|2022-06-15 15:16:40|||||||||1
1655306210000|2022-06-15 15:16:50|1067.2|1066.6|1067.4|1066.8|1067.6|1066.8|1067|1066.3|20
1655306220000|2022-06-15 15:17:00|1067.6|1066.6|1067.7|1067.1|1067.7|1067.1|1067.4|1066.6|0
1655306230000|2022-06-15 15:17:10|1067.8|1067.2|1068.2|1067.6|1068.2|1067.6|1067.8|1067.2|1
1655306240000|2022-06-15 15:17:20|1068.3|1067.7|1068.9|1067.9|1068.9|1068.1|1068.3|1067.7|0
1655306250000|2022-06-15 15:17:30|1068.5||1068.5||1068.5||1068.5||11
1655306260000|2022-06-15 15:17:40|1068.6|1068|1069.2|1068.2|1069.4|1068.4|1068.6|1068|5
1655306270000|2022-06-15 15:17:50|1069|1068.4|1069.1|1068.5|1069.6|1068.7|1069|1068.4|1
1655306280000|2022-06-15 15:18:00|1069|1068.4|1068.5|1067.5|1069.2|1068.4|1068.5|1067.5|13
1655306290000|2022-06-15 15:18:10|1068.9|1067.9|1068.8|1068.2|1068.9|1068.2|1068.7|1067.9|1
1655306300000|2022-06-15 15:18:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1655306310000|2022-06-15 15:18:30|1069.1|1068.1|1068.2|1067.6|1069.1|1068.1|1068.2|1067.4|0
1655306320000|2022-06-15 15:18:40|1067.9|1067.3|1067.6|1067|1067.9|1067.3|1067.6|1067|1
1655306330000|2022-06-15 15:18:50|1067.9|1067.3|1068|1067|1068.1|1067.3|1067.9|1067|17
1655306340000|2022-06-15 15:19:00|1067.9|1066.9|1067.8|1067.2|1067.9|1067.2|1067.7|1066.9|0
1655306350000|2022-06-15 15:19:10|1067.7|1067.1|1067.9|1067.3|1067.9|1067.3|1067.7|1067.1|0
1655306360000|2022-06-15 15:19:20|1068|1067.4|1067.8|1067.2|1068.2|1067.6|1067.8|1067.2|2
1655306370000|2022-06-15 15:19:30|1067.7|1067.1|1067.7|1067.1|1067.8|1067.2|1067.7|1067.1|0
1655306380000|2022-06-15 15:19:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1655306400000|2022-06-15 15:20:00|1067.9|1067.3|1068.2|1067.2|1068.3|1067.7|1067.9|1067.1|10
1655306410000|2022-06-15 15:20:10|1067.8|1067|1067.9|1066.9|1067.9|1067.1|1067.6|1066.9|1
1655306420000|2022-06-15 15:20:20|1067.7|1067.1|1068.1|1067.5|1068.2|1067.5|1067.7|1067.1|1
1655306430000|2022-06-15 15:20:30|1068.4|1067.4|1068.6|1068|1068.8|1068|1068.4|1067.4|5
1655306440000|2022-06-15 15:20:40|1068.8|1067.8|1068.4|1067.4|1068.8|1067.8|1068.4|1067.4|0
1655306450000|2022-06-15 15:20:50|1068.2|1067.6|1067.5|1066.9|1068.2|1067.6|1067.5|1066.9|8
1655306460000|2022-06-15 15:21:00|1067.6|1067|1067.9|1066.9|1068.2|1067.5|1067.6|1066.9|3
1655306470000|2022-06-15 15:21:10|1067.8|1067.2|1068.4|1067.4|1068.4|1067.6|1067.8|1067.2|0
1655306480000|2022-06-15 15:21:20|1068.3|1067.7|1068.1|1067.5|1068.5|1067.8|1068.1|1067.4|2
1655306490000|2022-06-15 15:21:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|7
1655306500000|2022-06-15 15:21:40|1068.3|1067.7|1068.4|1067.4|1068.5|1067.7|1068.2|1067.4|0
1655306510000|2022-06-15 15:21:50|1068.2|1067.6|1067.7|1066.7|1068.2|1067.6|1067.7|1066.7|1
1655306520000|2022-06-15 15:22:00|1067.6|1067|1066.9|1066.3|1067.7|1067|1066.9|1066.3|3
1655306530000|2022-06-15 15:22:10|1066.8|1066.2|1066.4|1065.4|1066.8|1066.2|1066.4|1065.4|0
1655306540000|2022-06-15 15:22:20|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|4
1655306550000|2022-06-15 15:22:30|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|2
1655306560000|2022-06-15 15:22:40|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066|1065.4|1
1655306570000|2022-06-15 15:22:50|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|7
1655306580000|2022-06-15 15:23:00|1065.8|1065.2|1066.2|1065.6|1066.3|1065.7|1065.8|1065.2|4
1655306590000|2022-06-15 15:23:10|1066.4|1065.8|1066.1|1065.5|1066.4|1065.8|1066.1|1065.3|1
1655306600000|2022-06-15 15:23:20|1066|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.2|1
1655306610000|2022-06-15 15:23:30|1066.1|1065.5|1066.2|1065.6|1066.3|1065.6|1066.1|1065.3|5
1655306620000|2022-06-15 15:23:40|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|2
1655306630000|2022-06-15 15:23:50|1066.6|1065.5|1066.1|1065.5|1066.6|1065.5|1066.1|1065.5|6
1655306640000|2022-06-15 15:24:00|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|5
1655306650000|2022-06-15 15:24:10|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|2
1655306670000|2022-06-15 15:24:30|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|2
1655306690000|2022-06-15 15:24:50|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|9
1655306700000|2022-06-15 15:25:00|1065.9|1065.3|1065.9|1065.3|1066|1065.4|1065.8|1065.2|3
1655306720000|2022-06-15 15:25:20|1066.1|1065.5|1066.7|1065.7|1066.7|1066|1066.1|1065.5|2
1655306730000|2022-06-15 15:25:30|1066.6|1066|1066.6|1066|1066.8|1066.1|1066.5|1065.7|0
1655306740000|2022-06-15 15:25:40|||||||||7
1655306750000|2022-06-15 15:25:50|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|2
1655306760000|2022-06-15 15:26:00|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|0
1655306780000|2022-06-15 15:26:20|1066.1|1065.5|1066.1|1065.5|1066.5|1065.7|1065.8|1065.2|29
1655306790000|2022-06-15 15:26:30|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1065.8|1065.2|6
1655306800000|2022-06-15 15:26:40|1066.2|1065.2|1066.8|1066.2|1066.8|1066.2|1066.2|1065.2|6
1655306810000|2022-06-15 15:26:50|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|4
1655306820000|2022-06-15 15:27:00|1066.8|1065.8|1066.7|1066.1|1066.8|1066.1|1066.6|1065.8|6
1655306830000|2022-06-15 15:27:10|1066.8|1066.2|1066.8|1066.2|1066.9|1066.2|1066.8|1065.9|2
1655306850000|2022-06-15 15:27:30|||||||||2
1655306860000|2022-06-15 15:27:40|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|0
1655306870000|2022-06-15 15:27:50|1066.8|1066.2|1067.2|1066.6|1067.4|1066.6|1066.8|1066.2|2
1655306880000|2022-06-15 15:28:00|1067.4|1066.4|1067.6|1067|1067.6|1067|1067.3|1066.4|2
1655306890000|2022-06-15 15:28:10|||||||||6
1655306900000|2022-06-15 15:28:20|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|4
1655306910000|2022-06-15 15:28:30|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.5|1065.9|4
1655306920000|2022-06-15 15:28:40|1066.8|1065.8|1067.1|1066.1|1067.1|1066.1|1066.6|1065.8|4
1655306930000|2022-06-15 15:28:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|2
1655306940000|2022-06-15 15:29:00|1067|1066.4|1067.3|1066.7|1067.4|1066.8|1067|1066.4|3
1655306950000|2022-06-15 15:29:10|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|2
1655306960000|2022-06-15 15:29:20|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|1
1655306970000|2022-06-15 15:29:30|1067.5|1066.9|1067.3|1066.7|1067.6|1067|1067.3|1066.7|1
1655306980000|2022-06-15 15:29:40|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|1
1655306990000|2022-06-15 15:29:50|1067.7|1066.5|1066.6|1066|1067.7|1066.5|1066.6|1065.9|49
1655307000000|2022-06-15 15:30:00|1066.7|1065.7|1066.3|1065.7|1066.7|1065.7|1066.3|1065.5|1
1655307030000|2022-06-15 15:30:30|1066.2|1065.6|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|0
1655307040000|2022-06-15 15:30:40|1066.8|1065.8|1066.9|1066.3|1067|1066.3|1066.7|1065.8|5
1655307050000|2022-06-15 15:30:50|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|1
1655307060000|2022-06-15 15:31:00|1066.5|1065.9|1066.4|1065.8|1066.5|1065.9|1066.4|1065.8|3
1655307070000|2022-06-15 15:31:10|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|0
1655307080000|2022-06-15 15:31:20|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|2
1655307110000|2022-06-15 15:31:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|10
1655307140000|2022-06-15 15:32:20|1066.8|1065.8|1065.3|1064.7|1066.8|1065.8|1065.3|1064.7|13
1655307150000|2022-06-15 15:32:30|1065.5|1064.5|1065.1|1064.5|1065.5|1064.7|1065.1|1064.5|47
1655307160000|2022-06-15 15:32:40|1065|1064.4|1064.5|1063.9|1065|1064.4|1064.5|1063.9|24
1655307170000|2022-06-15 15:32:50|1064.6|1064|1064.9|1064.3|1064.9|1064.3|1064.6|1064|32
1655307180000|2022-06-15 15:33:00|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1064.9|1064.3|2
1655307190000|2022-06-15 15:33:10|1065.3|1064.7|1065.5|1064.5|1065.5|1064.8|1065.3|1064.5|3
1655307200000|2022-06-15 15:33:20|1065.1||1065.1||1065.1||1065.1||1
1655307210000|2022-06-15 15:33:30|1065|1064.4|1065.4|1064.4|1065.4|1064.4|1065|1064.3|2
1655307220000|2022-06-15 15:33:40|1065.3|1064.7|1065.4|1064.4|1065.4|1064.7|1065|1064.4|308
1655307230000|2022-06-15 15:33:50|1065.1|1064.5|1064.8|1064.2|1065.7|1065|1064.8|1064.2|14
1655307240000|2022-06-15 15:34:00|1065|1064|1064.5|1063.9|1065|1064|1064.5|1063.9|1
1655307250000|2022-06-15 15:34:10|||||||||4
1655307260000|2022-06-15 15:34:20|||||||||1
1655307270000|2022-06-15 15:34:30|||||||||14
1655307290000|2022-06-15 15:34:50|||||||||2
1655307300000|2022-06-15 15:35:00|||||||||2
1655307310000|2022-06-15 15:35:10|1064.4|1063.8|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|9
1655307320000|2022-06-15 15:35:20|1064.5|1063.9|1064.6|1064|1064.8|1064|1064.5|1063.8|310
1655307330000|2022-06-15 15:35:30|1064.5|1063.9|1064.8|1063.8|1064.8|1064|1064.5|1063.8|2
1655307340000|2022-06-15 15:35:40|1064.6|1064|1064.8|1063.8|1064.8|1064|1064.5|1063.8|1
1655307350000|2022-06-15 15:35:50|1064.7|1064.1|1064.9|1063.9|1065|1064.2|1064.7|1063.9|1
1655307360000|2022-06-15 15:36:00|1064.6|1064|1064.6|1064|1064.6|1064|1064.4|1063.8|1
1655307370000|2022-06-15 15:36:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1655307380000|2022-06-15 15:36:20|1064.9|1063.9|1064.7|1064.1|1064.9|1064.1|1064.7|1063.9|2
1655307400000|2022-06-15 15:36:40|1064.9|1063.9|1065.3|1064.7|1065.9|1065.1|1064.9|1063.9|4
1655307410000|2022-06-15 15:36:50|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|4
1655307420000|2022-06-15 15:37:00|1065.3|1064.7|1065.6|1065|1065.9|1065.1|1065.3|1064.7|5
1655307460000|2022-06-15 15:37:40|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.7|1065.1|2
1655307470000|2022-06-15 15:37:50|1066|1065.4|1066|1065|1066|1065.4|1066|1065|5
1655307480000|2022-06-15 15:38:00|1065.8|1065.2|1065.8|1065.2|1066|1065.2|1065.7|1065|0
1655307510000|2022-06-15 15:38:30|1065.9|1065.3|1066|1065.4|1066|1065.4|1065.9|1065.3|2
1655307530000|2022-06-15 15:38:50|1066.1|1065.1|1065.6|1065|1066.1|1065.2|1065.6|1065|22
1655307560000|2022-06-15 15:39:20|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1
1655307570000|2022-06-15 15:39:30|1065.6|1065|1065.3|1064.3|1065.6|1065|1065.1|1064.3|18
1655307580000|2022-06-15 15:39:40|1064.8|1064.2|1065.1|1064.5|1065.2|1064.5|1064.8|1064.2|12
1655307590000|2022-06-15 15:39:50|||||||||10
1655307620000|2022-06-15 15:40:20|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|2
1655307630000|2022-06-15 15:40:30|1065.3|1064.7|1064.9|1064.3|1065.3|1064.7|1064.9|1064.3|3
1655307640000|2022-06-15 15:40:40|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|202
1655307650000|2022-06-15 15:40:50|1065.5|1064.9|1065.1|1064.5|1065.5|1064.9|1065.1|1064.5|2
1655307660000|2022-06-15 15:41:00|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|2
1655307670000|2022-06-15 15:41:10|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655307700000|2022-06-15 15:41:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1655307710000|2022-06-15 15:41:50|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655307720000|2022-06-15 15:42:00|1065|1064.4|1065.3|1064.3|1065.3|1064.4|1064.8|1064.2|4
1655307730000|2022-06-15 15:42:10|1065.2|1064.2|1065.1|1064.5|1065.3|1064.5|1065.1|1064.2|0
1655307740000|2022-06-15 15:42:20|||||||||1
1655307750000|2022-06-15 15:42:30|1064.9|1064.3|1064.8|1064.2|1065.1|1064.5|1064.8|1064.2|2
1655307760000|2022-06-15 15:42:40|1064.9|1064.3|1065.7|1064.7|1065.8|1065|1064.9|1064.3|5
1655307770000|2022-06-15 15:42:50|1065.5|1064.9|1065.8|1065.2|1065.8|1065.2|1065.5|1064.9|0
1655307800000|2022-06-15 15:43:20|1065.2|1064.6|1065.2|1064.2|1065.4|1064.6|1065.2|1064.2|4
1655307810000|2022-06-15 15:43:30|1065.1|1064.1|1065.2|1064.2|1065.2|1064.2|1065.1|1064.1|0
1655307840000|2022-06-15 15:44:00|1065.3|1064.3|1065.2|1064.2|1065.3|1064.3|1065.2|1064.2|0
1655307850000|2022-06-15 15:44:10|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|0
1655307860000|2022-06-15 15:44:20|1065.4|1064.4|1065|1064.4|1065.4|1064.6|1065|1064.4|3
1655307870000|2022-06-15 15:44:30|1065.1|1064.5|1065.3|1064.3|1065.3|1064.5|1065|1064.3|2
1655307880000|2022-06-15 15:44:40|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655307890000|2022-06-15 15:44:50|1065.5||1065.5||1065.5||1065.5||1
1655307900000|2022-06-15 15:45:00|1065.3|1064.3|1064.8|1064.2|1065.3|1064.4|1064.8|1064.1|4
1655307920000|2022-06-15 15:45:20|1065.2||1065.2||1065.2||1065.2||1
1655307960000|2022-06-15 15:46:00|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|0
1655307970000|2022-06-15 15:46:10|1065.2|1064.2|1065.4|1064.4|1065.5|1064.6|1065.2|1064.2|0
1655307980000|2022-06-15 15:46:20|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|0
1655308000000|2022-06-15 15:46:40|1065.2|1064.6|1065.6|1065|1065.6|1065|1065.2|1064.6|2
1655308020000|2022-06-15 15:47:00|1065.7|1065.1|1065.8|1065.2|1065.8|1065.2|1065.6|1065|6
1655308030000|2022-06-15 15:47:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1
1655308040000|2022-06-15 15:47:20|1066.1|1065.5|1065.8|1065.2|1066.1|1065.5|1065.8|1065.2|2
1655308050000|2022-06-15 15:47:30|||||||||1
1655308070000|2022-06-15 15:47:50|1065.7|1065.1|1065.6|1065|1065.7|1065.1|1065.6|1065|2
1655308090000|2022-06-15 15:48:10|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|1
1655308100000|2022-06-15 15:48:20|1065.1|1064.5|1063.8|1063.2|1065.1|1064.5|1063.8|1062.9|6
1655308110000|2022-06-15 15:48:30|1063.9|1062.9|1063.7|1063.1|1064|1063.1|1063.7|1062.9|1
1655308120000|2022-06-15 15:48:40|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|3
1655308130000|2022-06-15 15:48:50|1063.6|1063|1063.7|1063.1|1063.7|1063.1|1063.6|1063|8
1655308140000|2022-06-15 15:49:00|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|2
1655308150000|2022-06-15 15:49:10|1063.6|1063|1063.5|1062.5|1063.6|1063|1063.2|1062.5|6
1655308160000|2022-06-15 15:49:20|1063.3|1062.7|1063.7|1063.1|1063.7|1063.1|1063.3|1062.7|0
1655308180000|2022-06-15 15:49:40|1063.5|1062.9|1063.5|1062.9|1063.8|1063.1|1063.5|1062.8|6
1655308190000|2022-06-15 15:49:50|1063.8|1062.8|1063.8|1062.8|1063.8|1062.9|1063.5|1062.8|1
1655308200000|2022-06-15 15:50:00|1063.5|1062.9|1063.6|1063|1063.8|1063|1063.4|1062.8|6
1655308210000|2022-06-15 15:50:10|1063.7|1063.1|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|0
1655308240000|2022-06-15 15:50:40|||||||||2
1655308250000|2022-06-15 15:50:50|1064.1|1063.5|1064.3|1063.7|1064.3|1063.7|1064.1|1063.5|3
1655308270000|2022-06-15 15:51:10|1064.6|1064|1064.7|1064.1|1064.8|1064.2|1064.6|1064|0
1655308280000|2022-06-15 15:51:20|1064.6|1064|1064.3|1063.7|1064.6|1064|1064.3|1063.7|3
1655308290000|2022-06-15 15:51:30|1064.4|1063.8|1064.7|1063.7|1064.7|1063.8|1064.4|1063.7|0
1655308300000|2022-06-15 15:51:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1655308310000|2022-06-15 15:51:50|1064.7|1063.7|1064.4|1063.8|1064.7|1063.8|1064.3|1063.7|0
1655308320000|2022-06-15 15:52:00|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|1
1655308330000|2022-06-15 15:52:10|1064.7|1063.7|1064.9|1064.3|1064.9|1064.3|1064.6|1063.7|0
1655308340000|2022-06-15 15:52:20|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|1
1655308350000|2022-06-15 15:52:30|||||||||5
1655308360000|2022-06-15 15:52:40|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|2
1655308370000|2022-06-15 15:52:50|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.4|2
1655308380000|2022-06-15 15:53:00|1064.1|1063.5|1064.1|1063.5|1064.3|1063.6|1064|1063.3|4
1655308400000|2022-06-15 15:53:20|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1
1655308410000|2022-06-15 15:53:30|1064|1063.4|1064.3|1063.3|1064.3|1063.4|1064|1063.3|0
1655308420000|2022-06-15 15:53:40|1064.2|1063.2|1063.6|1063|1064.2|1063.3|1063.6|1063|1
1655308430000|2022-06-15 15:53:50|1063.7|1062.7|1064.2|1063.6|1064.2|1063.6|1063.4|1062.7|7
1655308440000|2022-06-15 15:54:00|||||||||2
1655308450000|2022-06-15 15:54:10|1064.4|1063.8|1064.4|1063.8|1064.6|1063.8|1064.3|1063.5|0
1655308460000|2022-06-15 15:54:20|1064.6|1063.6|1064.4|1063.8|1064.6|1063.8|1064.4|1063.5|0
1655308470000|2022-06-15 15:54:30|1064.5|1063.5|1064.2|1063.6|1064.5|1063.7|1064.2|1063.5|0
1655308480000|2022-06-15 15:54:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655308490000|2022-06-15 15:54:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.1|1063.5|1
1655308510000|2022-06-15 15:55:10|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|4
1655308520000|2022-06-15 15:55:20|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|4
1655308550000|2022-06-15 15:55:50|1064.2|1063.6|1064.4|1063.8|1064.6|1063.8|1064.2|1063.5|6
1655308560000|2022-06-15 15:56:00|1064.5|1063.5|1063.9|1063.3|1064.5|1063.6|1063.9|1063.3|7
1655308590000|2022-06-15 15:56:30|1064.1|1063.5|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|3
1655308600000|2022-06-15 15:56:40|||||||||1
1655308610000|2022-06-15 15:56:50|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|26
1655308620000|2022-06-15 15:57:00|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|23
1655308630000|2022-06-15 15:57:10|1063.3|1062.7|1063.1|1062.5|1063.4|1062.7|1063.1|1062.4|1
1655308640000|2022-06-15 15:57:20|||||||||1
1655308660000|2022-06-15 15:57:40|||||||||41
1655308670000|2022-06-15 15:57:50|1062.7|1062.1|1062.5|1061.5|1062.7|1062.1|1062.2|1061.4|6
1655308680000|2022-06-15 15:58:00|1062.3|1061.7|1062.6|1062|1062.6|1062|1062.3|1061.5|10
1655308690000|2022-06-15 15:58:10|||||||||1
1655308700000|2022-06-15 15:58:20|1062.3|1061.7|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|5
1655308710000|2022-06-15 15:58:30|1062.1|1061.5|1061.9|1061.3|1062.3|1061.5|1061.8|1061|23
1655308720000|2022-06-15 15:58:40|1061.8|1061.2|1061.6|1061|1062|1061.2|1061.6|1061|2
1655308730000|2022-06-15 15:58:50|||||||||14
1655308740000|2022-06-15 15:59:00|||||||||3
1655308750000|2022-06-15 15:59:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|3
1655308760000|2022-06-15 15:59:20|1062.1|1061.5|1061.9|1061.3|1062.2|1061.6|1061.8|1061.2|26
1655308770000|2022-06-15 15:59:30|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|1
1655308780000|2022-06-15 15:59:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|2
1655308790000|2022-06-15 15:59:50|1062.3|1061.3|1062|1061|1062.3|1061.7|1061.9|1061|6
1655308800000|2022-06-15 16:00:00|1061.8|1061.2|1061.8|1061.2|1062|1061.2|1061.7|1060.9|6
1655308810000|2022-06-15 16:00:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1
1655308820000|2022-06-15 16:00:20|1062.3|1061.7|1062.7|1062.1|1062.7|1062.1|1062.3|1061.5|2
1655308830000|2022-06-15 16:00:30|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|9
1655308840000|2022-06-15 16:00:40|1062.4|1061.4|1062.6|1062|1062.7|1062|1062.2|1061.4|7
1655308850000|2022-06-15 16:00:50|1062.9|1061.9|1062.8|1062.2|1062.9|1062.2|1062.8|1061.9|0
1655308860000|2022-06-15 16:01:00|1063.1|1062.5|1063.2|1062.6|1063.4|1062.6|1062.9|1062.3|8
1655308870000|2022-06-15 16:01:10|1063.3|1062.7|1063.1|1062.5|1063.3|1062.7|1062.9|1062.3|2
1655308880000|2022-06-15 16:01:20|||||||||1
1655308890000|2022-06-15 16:01:30|1063.4|1062.8|1063.4|1062.8|1063.7|1062.8|1063.4|1062.7|0
1655308900000|2022-06-15 16:01:40|1063.5|1062.9|1063.4|1062.8|1063.6|1063|1063.4|1062.8|3
1655308910000|2022-06-15 16:01:50|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|3
1655308930000|2022-06-15 16:02:10|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.8|2
1655308940000|2022-06-15 16:02:20|||||||||2
1655308950000|2022-06-15 16:02:30|||||||||3
1655308960000|2022-06-15 16:02:40|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.1|1062.4|5
1655308980000|2022-06-15 16:03:00|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.9|1062.1|2
1655309000000|2022-06-15 16:03:20|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1655309010000|2022-06-15 16:03:30|||||||||1
1655309020000|2022-06-15 16:03:40|||||||||1
1655309030000|2022-06-15 16:03:50|1063.3|1062.7|1062.9|1062.3|1063.5|1062.8|1062.9|1062.2|1
1655309040000|2022-06-15 16:04:00|1062.7|1061.9|1062.7|1062.1|1062.7|1062.1|1062.7|1061.9|1
1655309050000|2022-06-15 16:04:10|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|1
1655309060000|2022-06-15 16:04:20|1062.3|1061.7|1062.2|1061.6|1062.5|1061.9|1062.2|1061.6|3
1655309070000|2022-06-15 16:04:30|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|2
1655309090000|2022-06-15 16:04:50|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.7|1061.1|5
1655309100000|2022-06-15 16:05:00|1061.9|1061.3|1061.1|1060.5|1061.9|1061.3|1061.1|1060.5|30
1655309110000|2022-06-15 16:05:10|1060.9|1060.3|1060.4|1059.8|1061.1|1060.5|1060.4|1059.8|36
1655309120000|2022-06-15 16:05:20|1060.5|1059.5|1060.3|1059.7|1060.5|1059.7|1060.3|1059.5|7
1655309130000|2022-06-15 16:05:30|||||||||1
1655309150000|2022-06-15 16:05:50|1060.4|1059.8|1060.6|1060|1060.6|1060|1060.4|1059.8|1
1655309160000|2022-06-15 16:06:00|1060.8|1059.8|1060.6|1060|1060.8|1060|1060.6|1059.8|2
1655309170000|2022-06-15 16:06:10|1060.3|1059.7|1060.5|1059.5|1060.5|1059.8|1060.3|1059.5|12
1655309180000|2022-06-15 16:06:20|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|0
1655309190000|2022-06-15 16:06:30|1060.1|1059.5|1059.9|1059.3|1060.1|1059.5|1059.9|1059.3|1
1655309200000|2022-06-15 16:06:40|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|4
1655309210000|2022-06-15 16:06:50|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|3
1655309220000|2022-06-15 16:07:00|||||||||1
1655309240000|2022-06-15 16:07:20|1060.6|1060|1060.9|1060.3|1061.1|1060.3|1060.6|1060|1
1655309250000|2022-06-15 16:07:30|1060.8|1060.2|1060.7|1060.1|1060.9|1060.2|1060.7|1059.9|3
1655309260000|2022-06-15 16:07:40|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|1
1655309280000|2022-06-15 16:08:00|1060.9|1060.3|1060.2|1059.6|1060.9|1060.3|1060.1|1059.5|7
1655309290000|2022-06-15 16:08:10|1060.3|1059.7|1060.1|1059.5|1060.3|1059.7|1060.1|1059.5|7
1655309300000|2022-06-15 16:08:20|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1
1655309310000|2022-06-15 16:08:30|1060.1|1059.5|1059.6|1059|1060.1|1059.5|1059.6|1059|7
1655309320000|2022-06-15 16:08:40|||||||||4
1655309330000|2022-06-15 16:08:50|||||||||12
1655309340000|2022-06-15 16:09:00|||||||||2
1655309350000|2022-06-15 16:09:10|1059.5|1058.9|1059.1|1058.5|1059.5|1058.9|1059.1|1058.5|19
1655309360000|2022-06-15 16:09:20|||||||||4
1655309370000|2022-06-15 16:09:30|||||||||5
1655309380000|2022-06-15 16:09:40|1059.6|1059|1059.7|1059.1|1059.7|1059.1|1059.6|1059|14
1655309390000|2022-06-15 16:09:50|1059.6|1059|1059.7|1059.1|1059.7|1059.1|1059.6|1059|1
1655309400000|2022-06-15 16:10:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1655309410000|2022-06-15 16:10:10|1059.7|1059.1|1060.2|1059.6|1060.2|1059.6|1059.7|1059.1|4
1655309420000|2022-06-15 16:10:20|1060.3|1059.7|1059.8|1059.2|1060.6|1059.9|1059.8|1059.2|46
1655309440000|2022-06-15 16:10:40|1060.1|1059.5|1060.3|1059.7|1060.3|1059.7|1060|1059.3|6
1655309450000|2022-06-15 16:10:50|1060.5|1059.9|1060.6|1059.6|1060.6|1059.9|1060.5|1059.6|3
1655309460000|2022-06-15 16:11:00|1060.5|1059.9|1060.6|1060|1060.7|1060.1|1060.5|1059.9|7
1655309470000|2022-06-15 16:11:10|1060.5|1059.9|1060.6|1059.6|1060.6|1059.9|1060.5|1059.6|0
1655309480000|2022-06-15 16:11:20|1060.5|1059.5|1060.6|1059.6|1060.6|1059.6|1060.5|1059.5|0
1655309490000|2022-06-15 16:11:30|1060.3|1059.7|1060.6|1059.6|1060.6|1059.9|1060.2|1059.5|1
1655309500000|2022-06-15 16:11:40|1060.4|1059.8|1060.6|1059.6|1060.6|1059.8|1060.4|1059.6|1
1655309510000|2022-06-15 16:11:50|1060.3|1059.7|1061.4|1060.4|1061.4|1060.4|1060.3|1059.7|9
1655309520000|2022-06-15 16:12:00|1061.2|1060.6|1061.3|1060.7|1061.5|1060.9|1061.2|1060.6|1
1655309530000|2022-06-15 16:12:10|1061.2|1060.6|1061.5|1060.9|1061.5|1060.9|1061.2|1060.6|0
1655309540000|2022-06-15 16:12:20|1061.3|1060.7|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|2
1655309550000|2022-06-15 16:12:30|1061.2|1060.6|1061.5|1060.5|1061.5|1060.6|1061.2|1060.4|3
1655309560000|2022-06-15 16:12:40|1061.3|1060.7|1061.8|1061.2|1061.8|1061.2|1061.3|1060.7|0
1655309570000|2022-06-15 16:12:50|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1061.8|1061|8
1655309580000|2022-06-15 16:13:00|1061.8|1060.8|1061.6|1061|1061.9|1061|1061.6|1060.8|3
1655309600000|2022-06-15 16:13:20|1061.7|1061.1|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|2
1655309610000|2022-06-15 16:13:30|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|1
1655309620000|2022-06-15 16:13:40|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|4
1655309640000|2022-06-15 16:14:00|1061.8|1061.2|1062.1|1061.5|1062.1|1061.5|1061.8|1061.2|3
1655309650000|2022-06-15 16:14:10|1062.2|1061.6|1062.2|1061.6|1062.5|1061.6|1062.2|1061.5|1
1655309660000|2022-06-15 16:14:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|7
1655309680000|2022-06-15 16:14:40|1061.8|1061|1062|1061.4|1062.1|1061.5|1061.8|1061|0
1655309690000|2022-06-15 16:14:50|1062.1|1061.5|1062.3|1061.3|1062.3|1061.5|1062|1061.3|0
1655309700000|2022-06-15 16:15:00|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655309730000|2022-06-15 16:15:30|1062.8|1061.8|1062.6|1062|1062.8|1062|1062.6|1061.8|3
1655309740000|2022-06-15 16:15:40|1062.5|1061.9|1062.5|1061.9|1062.6|1062|1062.5|1061.6|1
1655309750000|2022-06-15 16:15:50|1062.6|1061.6|1062.5|1061.9|1062.6|1062|1062.5|1061.6|1
1655309760000|2022-06-15 16:16:00|1062.1|1061.5|1062.6|1062|1062.8|1062|1062.1|1061.5|4
1655309770000|2022-06-15 16:16:10|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1
1655309780000|2022-06-15 16:16:20|1062.4|1061.5|1062.7|1062.1|1062.7|1062.1|1062.2|1061.4|1
1655309790000|2022-06-15 16:16:30|1062.9|1061.9|1063.3|1062.7|1063.7|1063.1|1062.8|1061.9|5
1655309800000|2022-06-15 16:16:40|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|13
1655309810000|2022-06-15 16:16:50|1063.4|1062.4|1063|1062.4|1063.4|1062.4|1062.8|1062.1|0
1655309820000|2022-06-15 16:17:00|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062|1
1655309850000|2022-06-15 16:17:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1655309860000|2022-06-15 16:17:40|||||||||1
1655309870000|2022-06-15 16:17:50|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062|2
1655309880000|2022-06-15 16:18:00|1063|1062|1062.1|1061.5|1063|1062.1|1062|1061.4|2
1655309890000|2022-06-15 16:18:10|1062|1061.4|1061.7|1060.7|1062.1|1061.5|1061.5|1060.7|6
1655309900000|2022-06-15 16:18:20|1061.5|1060.9|1061.6|1060.6|1061.6|1060.9|1061.5|1060.6|1
1655309910000|2022-06-15 16:18:30|1061.7|1060.7|1061.6|1061|1061.7|1061|1061.5|1060.7|0
1655309920000|2022-06-15 16:18:40|1061.7|1060.7|1061.1|1060.5|1061.7|1060.9|1061.1|1060.5|26
1655309930000|2022-06-15 16:18:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|3
1655309940000|2022-06-15 16:19:00|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|7
1655309950000|2022-06-15 16:19:10|||||||||1
1655309970000|2022-06-15 16:19:30|1060.3|1059.7|1060.1|1059.5|1060.3|1059.7|1060.1|1059.5|2
1655309980000|2022-06-15 16:19:40|1060.2|1059.6|1060.3|1059.3|1060.3|1059.6|1060.2|1059.3|0
1655309990000|2022-06-15 16:19:50|1060.1|1059.5|1060.1|1059.1|1060.3|1059.5|1060|1059.1|0
1655310000000|2022-06-15 16:20:00|1060.2|1059.2|1059.7|1059.1|1060.2|1059.2|1059.7|1058.9|0
1655310010000|2022-06-15 16:20:10|1060.2|1058.7|1059.9|1058.9|1060.2|1059.2|1059.8|1058.7|1
1655310020000|2022-06-15 16:20:20|1059.7|1059.1|1059.8|1059.2|1059.9|1059.2|1059.7|1058.9|0
1655310030000|2022-06-15 16:20:30|1059.7|1059.1|1059.7|1059.1|1059.9|1059.1|1059.7|1058.9|1
1655310040000|2022-06-15 16:20:40|1059.9|1058.9|1059.8|1059.2|1059.9|1059.2|1059.8|1058.9|1
1655310050000|2022-06-15 16:20:50|1060|1059|1060|1059|1060|1059|1060|1059|0
1655310060000|2022-06-15 16:21:00|||||||||2
1655310080000|2022-06-15 16:21:20|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|0
1655310090000|2022-06-15 16:21:30|1059.7|1059.1|1061|1060.4|1061.1|1060.5|1059.7|1058.9|26
1655310100000|2022-06-15 16:21:40|1061.1|1060.5|1061|1060|1061.5|1060.7|1061|1060|4
1655310110000|2022-06-15 16:21:50|1060.7|1060.1|1060.6|1060|1060.9|1060.1|1060.6|1059.9|0
1655310120000|2022-06-15 16:22:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060|1059.4|28
1655310130000|2022-06-15 16:22:10|1061.2|1060.4|1061|1060.4|1061.2|1060.4|1061|1060.4|0
1655310140000|2022-06-15 16:22:20|1061.2|1060.2|1061|1060.4|1061.3|1060.6|1061|1060.2|13
1655310170000|2022-06-15 16:22:50|1061.3|1060.3|1061.2|1060.6|1061.3|1060.6|1061|1060.3|0
1655310180000|2022-06-15 16:23:00|1061.3|1060.3|1061.2|1060.2|1061.3|1060.4|1061|1060.2|1
1655310190000|2022-06-15 16:23:10|1061.3|1060.3|1061.2|1060.2|1061.3|1060.3|1061.2|1060.2|0
1655310200000|2022-06-15 16:23:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|27
1655310220000|2022-06-15 16:23:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1655310230000|2022-06-15 16:23:50|1060.9|1060.3|1061|1060.4|1061.2|1060.6|1060.8|1060.2|2
1655310240000|2022-06-15 16:24:00|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|0
1655310250000|2022-06-15 16:24:10|1061.5|1060.5|1061.5|1060.9|1061.6|1060.9|1061.5|1060.5|116
1655310260000|2022-06-15 16:24:20|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|3
1655310270000|2022-06-15 16:24:30|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|3
1655310280000|2022-06-15 16:24:40|1060.9|1060.3|1060.7|1060.1|1060.9|1060.3|1060.7|1060.1|0
1655310300000|2022-06-15 16:25:00|1061|1060.4|1061.8|1060.8|1061.8|1060.9|1061|1060.4|3
1655310310000|2022-06-15 16:25:10|1061.5|1060.9|1061.3|1060.3|1061.6|1061|1061.3|1060.3|2
1655310320000|2022-06-15 16:25:20|1061|1060.4|1061.2|1060.2|1061.2|1060.4|1061|1060.2|0
1655310330000|2022-06-15 16:25:30|1061.3|1060.3|1061.2|1060.6|1061.3|1060.6|1061.1|1060.2|0
1655310360000|2022-06-15 16:26:00|1061.3|1060.3|1061.1|1060.5|1061.3|1060.5|1061|1060.2|3
1655310380000|2022-06-15 16:26:20|1061.2|1060.6|1061.5|1060.5|1061.5|1060.8|1061.2|1060.4|1
1655310390000|2022-06-15 16:26:30|1061.4|1060.4|1060.8|1060.2|1061.4|1060.6|1060.8|1060.1|5
1655310400000|2022-06-15 16:26:40|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.3|1059.7|2
1655310420000|2022-06-15 16:27:00|||||||||1
1655310430000|2022-06-15 16:27:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.5|1059.9|1
1655310440000|2022-06-15 16:27:20|1060.7|1060.1|1060.5|1059.9|1060.7|1060.1|1060.5|1059.9|0
1655310450000|2022-06-15 16:27:30|1060.4|1059.8|1060.3|1059.7|1060.4|1059.8|1060.3|1059.7|1
1655310470000|2022-06-15 16:27:50|1060.4|1059.8|1061.1|1060.5|1061.2|1060.6|1060.4|1059.8|21
1655310480000|2022-06-15 16:28:00|1061|1060.4|1061|1060.4|1061|1060.4|1060.8|1060.2|1
1655310500000|2022-06-15 16:28:20|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|0
1655310510000|2022-06-15 16:28:30|1061.5|1060.5|1061.4|1060.4|1061.7|1061.1|1061.4|1060.4|2
1655310520000|2022-06-15 16:28:40|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061|1060.4|1
1655310530000|2022-06-15 16:28:50|1061.5||1061.5||1061.5||1061.5||1
1655310540000|2022-06-15 16:29:00|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1655310550000|2022-06-15 16:29:10|1061.3|1060.3|1062|1061|1062|1061.2|1061.3|1060.3|3
1655310560000|2022-06-15 16:29:20|1062.1|1061.1|1061.9|1061.3|1062.1|1061.4|1061.8|1061|0
1655310590000|2022-06-15 16:29:50|1061.8|1061.2|1061.4|1060.8|1061.9|1061.3|1061.4|1060.7|1
1655310600000|2022-06-15 16:30:00|1061.8|1061|1061.5|1060.9|1061.8|1061|1061.2|1060.6|2
1655310610000|2022-06-15 16:30:10|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.8|0
1655310630000|2022-06-15 16:30:30|1061.7|1061.1|1061.9|1061.3|1061.9|1061.3|1061.7|1061.1|7
1655310640000|2022-06-15 16:30:40|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|3
1655310660000|2022-06-15 16:31:00|1061.7|1061.1|1061.9|1061.3|1062|1061.3|1061.7|1061|1
1655310690000|2022-06-15 16:31:30|1062|1061|1062.4|1061.8|1062.5|1061.8|1062|1061|1
1655310700000|2022-06-15 16:31:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|0
1655310710000|2022-06-15 16:31:50|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|1
1655310720000|2022-06-15 16:32:00|||||||||1
1655310740000|2022-06-15 16:32:20|||||||||2
1655310760000|2022-06-15 16:32:40|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1655310790000|2022-06-15 16:33:10|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|2
1655310810000|2022-06-15 16:33:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|2
1655310820000|2022-06-15 16:33:40|1062.2|1061.6|1061.8|1061.2|1062.3|1061.6|1061.8|1061.2|8
1655310830000|2022-06-15 16:33:50|1061.7|1061.1|1061.4|1060.8|1061.8|1061.2|1061.3|1060.7|1
1655310860000|2022-06-15 16:34:20|1061.6|1061|1061.8|1060.8|1061.8|1061|1061.6|1060.8|6
1655310870000|2022-06-15 16:34:30|1061.7|1060.7|1061.7|1060.7|1061.8|1060.9|1061.5|1060.7|1
1655310880000|2022-06-15 16:34:40|||||||||1
1655310890000|2022-06-15 16:34:50|1061.5|1060.9|1061.5|1060.9|1061.7|1060.9|1061.5|1060.7|2
1655310900000|2022-06-15 16:35:00|1061.7|1060.7|1061.5|1060.9|1061.8|1060.9|1061.5|1060.7|1
1655310910000|2022-06-15 16:35:10|1061.6|1061|1061.5|1060.9|1061.7|1061|1061.5|1060.7|9
1655310920000|2022-06-15 16:35:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1655310930000|2022-06-15 16:35:30|1061.7|1061.1|1061.4|1060.8|1061.7|1061.1|1061.4|1060.8|6
1655310940000|2022-06-15 16:35:40|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|2
1655310950000|2022-06-15 16:35:50|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|2
1655310960000|2022-06-15 16:36:00|1062|1061.4|1062.1|1061.5|1062.2|1061.5|1062|1061.2|1
1655310970000|2022-06-15 16:36:10|1061.8|1061.2|1062|1061.4|1062|1061.4|1061.8|1061.2|3
1655310980000|2022-06-15 16:36:20|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1655310990000|2022-06-15 16:36:30|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|0
1655311000000|2022-06-15 16:36:40|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1655311010000|2022-06-15 16:36:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|2
1655311030000|2022-06-15 16:37:10|1061.7|1061.1|1062.1|1061.5|1062.1|1061.5|1061.7|1060.9|6
1655311040000|2022-06-15 16:37:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|3
1655311050000|2022-06-15 16:37:30|1062.1|1061.5|1062.6|1062|1062.6|1062|1062.1|1061.5|1
1655311060000|2022-06-15 16:37:40|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1061.9|0
1655311070000|2022-06-15 16:37:50|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.6|1062|2
1655311100000|2022-06-15 16:38:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|6
1655311110000|2022-06-15 16:38:30|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.4|3
1655311120000|2022-06-15 16:38:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|6
1655311130000|2022-06-15 16:38:50|1062.7|1062.1|1062.7|1062.1|1063.2|1062.4|1062.7|1061.9|3
1655311140000|2022-06-15 16:39:00|1062.9|1061.9|1062.6|1062|1062.9|1062|1062.6|1061.9|0
1655311160000|2022-06-15 16:39:20|1062.8|1061.8|1062.3|1061.7|1062.8|1062|1062.3|1061.7|1
1655311170000|2022-06-15 16:39:30|1062.5|1061.5|1062.3|1061.7|1062.5|1061.7|1062.3|1061.5|0
1655311180000|2022-06-15 16:39:40|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1
1655311190000|2022-06-15 16:39:50|1062.3|1061.7|1062.3|1061.7|1062.5|1061.7|1062.3|1061.5|0
1655311220000|2022-06-15 16:40:20|1062.4|1061.8|1062.7|1062.1|1062.7|1062.1|1062.4|1061.8|7
1655311240000|2022-06-15 16:40:40|1062.6|1062|1062.7|1061.7|1062.8|1062|1062.4|1061.7|1
1655311250000|2022-06-15 16:40:50|1062.5|1061.9|1063|1062.4|1063|1062.4|1062.5|1061.7|0
1655311260000|2022-06-15 16:41:00|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|2
1655311290000|2022-06-15 16:41:30|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|0
1655311300000|2022-06-15 16:41:40|||||||||1
1655311310000|2022-06-15 16:41:50|1063.3|1062.7|1063.3|1062.7|1063.5|1062.9|1063.2|1062.6|2
1655311320000|2022-06-15 16:42:00|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|1
1655311330000|2022-06-15 16:42:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1
1655311350000|2022-06-15 16:42:30|1063.3|1062.7|1063.2|1062.6|1063.4|1062.7|1063.2|1062.4|3
1655311370000|2022-06-15 16:42:50|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|1
1655311390000|2022-06-15 16:43:10|1063.1|1062.5|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|5
1655311400000|2022-06-15 16:43:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1
1655311410000|2022-06-15 16:43:30|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|11
1655311420000|2022-06-15 16:43:40|||||||||1
1655311430000|2022-06-15 16:43:50|1062.6|1061.6|1062.2|1061.6|1062.6|1061.7|1062.2|1061.6|6
1655311440000|2022-06-15 16:44:00|1062.1|1061.5|1062.3|1061.3|1062.3|1061.5|1062|1061.2|2
1655311460000|2022-06-15 16:44:20|1062.1|1061.5|1062.4|1061.4|1062.4|1061.6|1062.1|1061.4|1
1655311470000|2022-06-15 16:44:30|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1655311480000|2022-06-15 16:44:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1655311490000|2022-06-15 16:44:50|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|1
1655311500000|2022-06-15 16:45:00|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.4|1060.8|7
1655311510000|2022-06-15 16:45:10|1061.8|1061.2|1061.8|1060.8|1061.8|1061.2|1061.5|1060.7|4
1655311520000|2022-06-15 16:45:20|1061.6|1061|1061.8|1060.8|1061.8|1061|1061.6|1060.8|0
1655311530000|2022-06-15 16:45:30|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|0
1655311560000|2022-06-15 16:46:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1
1655311590000|2022-06-15 16:46:30|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1061|1060.4|6
1655311600000|2022-06-15 16:46:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|2
1655311610000|2022-06-15 16:46:50|1060.9|1059.9|1060.6|1060|1061|1060.1|1060.6|1059.9|5
1655311620000|2022-06-15 16:47:00|1060.5|1059.6|1060.7|1059.7|1060.7|1060|1060.5|1059.6|2
1655311630000|2022-06-15 16:47:10|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|1
1655311640000|2022-06-15 16:47:20|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655311650000|2022-06-15 16:47:30|1061|1060.4|1060.7|1060.1|1061.1|1060.5|1060.7|1059.9|3
1655311660000|2022-06-15 16:47:40|1060.6|1060|1060.8|1059.8|1060.8|1060|1060.6|1059.8|0
1655311670000|2022-06-15 16:47:50|1060.6|1060|1060.8|1059.8|1060.8|1060|1060.6|1059.8|0
1655311680000|2022-06-15 16:48:00|||||||||2
1655311720000|2022-06-15 16:48:40|1060.6|1060|1060.9|1059.9|1060.9|1060|1060.6|1059.8|0
1655311730000|2022-06-15 16:48:50|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1
1655311740000|2022-06-15 16:49:00|1060.6|1060|1060.7|1060.1|1061|1060.3|1060.5|1059.9|1
1655311750000|2022-06-15 16:49:10|1061.4|1060.8|1061.3|1060.7|1061.4|1060.8|1061.3|1060.7|2
1655311760000|2022-06-15 16:49:20|1061.2|1060.6|1061.3|1060.7|1061.4|1060.8|1061.2|1060.6|0
1655311790000|2022-06-15 16:49:50|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1655311800000|2022-06-15 16:50:00|1062|1061|1062|1061|1062|1061|1062|1061|0
1655311810000|2022-06-15 16:50:10||1061.4||1061.4||1061.4||1061.4|0
1655311820000|2022-06-15 16:50:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1
1655311830000|2022-06-15 16:50:30|1061.7|1061.1|1061.9|1061.3|1062|1061.4|1061.7|1061|2
1655311840000|2022-06-15 16:50:40|1062.2|1061.6|1061.8|1061.2|1062.2|1061.6|1061.8|1061.2|3
1655311850000|2022-06-15 16:50:50|||||||||1
1655311860000|2022-06-15 16:51:00|1062|1061.4|1062.1|1061.1|1062.1|1061.4|1062|1061.1|4
1655311870000|2022-06-15 16:51:10|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|0
1655311880000|2022-06-15 16:51:20|1061.5|1060.9|1061.2|1060.6|1061.5|1060.9|1061.2|1060.6|2
1655311890000|2022-06-15 16:51:30|1061.1|1060.5|1061|1060.4|1061.3|1060.5|1060.8|1060.2|9
1655311900000|2022-06-15 16:51:40|1061.2|1060.2|1061.2|1060.2|1061.3|1060.3|1061.2|1060.2|0
1655311910000|2022-06-15 16:51:50|1061.3|1060.3|1061.1|1060.1|1061.3|1060.5|1061|1060.1|1
1655311920000|2022-06-15 16:52:00|1061|1060.4|1061.2|1060.6|1061.2|1060.6|1061|1060.4|0
1655311930000|2022-06-15 16:52:10|||||||||1
1655311940000|2022-06-15 16:52:20|1060.9|1060.2|1060.9|1059.9|1060.9|1060.2|1060.9|1059.9|1
1655311970000|2022-06-15 16:52:50|1060.6|1060|1060.9|1059.9|1060.9|1060.1|1060.5|1059.7|0
1655312000000|2022-06-15 16:53:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1655312010000|2022-06-15 16:53:30|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|0
1655312030000|2022-06-15 16:53:50|||||||||2
1655312060000|2022-06-15 16:54:20|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|3
1655312070000|2022-06-15 16:54:30|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|2
1655312090000|2022-06-15 16:54:50|1061.9|1060.9|1061.8|1060.8|1061.9|1060.9|1061.8|1060.8|1
1655312100000|2022-06-15 16:55:00|1061.5|1060.9|1061.5|1060.9|1061.6|1060.9|1061.5|1060.6|1
1655312110000|2022-06-15 16:55:10|1061.6|1061|1061.2|1060.6|1061.6|1061|1061.2|1060.6|3
1655312120000|2022-06-15 16:55:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|1
1655312150000|2022-06-15 16:55:50|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|1
1655312160000|2022-06-15 16:56:00|||||||||1
1655312170000|2022-06-15 16:56:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655312180000|2022-06-15 16:56:20|1061.3|1060.3|1061|1060|1061.3|1060.3|1061|1060|1
1655312190000|2022-06-15 16:56:30|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1655312200000|2022-06-15 16:56:40|1061|1060.4|1061|1060|1061.3|1060.5|1060.8|1060|1
1655312210000|2022-06-15 16:56:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1655312220000|2022-06-15 16:57:00|1061|1060|1060.9|1060.3|1061|1060.3|1060.9|1060|0
1655312240000|2022-06-15 16:57:20|1061|1060.4|1061.1|1060.5|1061.1|1060.5|1061|1060.4|3
1655312270000|2022-06-15 16:57:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|2
1655312280000|2022-06-15 16:58:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|3
1655312290000|2022-06-15 16:58:10|1060.8|1059.8|1060.7|1060.1|1060.8|1060.1|1060.6|1059.7|2
1655312300000|2022-06-15 16:58:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|2
1655312320000|2022-06-15 16:58:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|4
1655312350000|2022-06-15 16:59:10|||||||||15
1655312360000|2022-06-15 16:59:20|1061|1060.4|1060.3|1059.7|1061|1060.4|1060.3|1059.7|29
1655312370000|2022-06-15 16:59:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|2
1655312380000|2022-06-15 16:59:40|1060.2|1059.6|1060.5|1059.5|1060.5|1059.6|1060.2|1059.5|6
1655312390000|2022-06-15 16:59:50|1060.4|1059.8|1060.9|1059.9|1060.9|1059.9|1060.4|1059.5|28
1655312400000|2022-06-15 17:00:00|1060.7|1060.1|1060.8|1059.8|1060.8|1060.1|1060.4|1059.6|4
1655312410000|2022-06-15 17:00:10|1060.6|1060|1061.4|1060.8|1061.4|1060.8|1060.6|1059.8|7
1655312420000|2022-06-15 17:00:20|1061.2|1060.6|1061.6|1061|1061.6|1061|1061.1|1060.5|4
1655312430000|2022-06-15 17:00:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1655312440000|2022-06-15 17:00:40|1061.3|1060.7|1061.5|1060.9|1061.9|1061.1|1061.3|1060.7|5
1655312460000|2022-06-15 17:01:00|1061.6|1061|1061.3|1060.7|1061.6|1061|1061.3|1060.7|6
1655312470000|2022-06-15 17:01:10|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|7
1655312480000|2022-06-15 17:01:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1655312490000|2022-06-15 17:01:30|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.7|1061.1|4
1655312510000|2022-06-15 17:01:50|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|0
1655312520000|2022-06-15 17:02:00|1061.2|1060.6|1061.3|1060.7|1061.5|1060.9|1061.2|1060.6|7
1655312530000|2022-06-15 17:02:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1655312560000|2022-06-15 17:02:40|1061.1|1060.5|1061.1|1060.5|1061.2|1060.5|1061|1060.2|7
1655312570000|2022-06-15 17:02:50|1061.2|1060.6|1061.5|1060.9|1061.5|1060.9|1061.2|1060.6|4
1655312580000|2022-06-15 17:03:00|||||||||3
1655312600000|2022-06-15 17:03:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1655312610000|2022-06-15 17:03:30|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.4|1060.4|2
1655312620000|2022-06-15 17:03:40|1061.2|1060.6|1061.5|1060.5|1061.5|1060.7|1061.2|1060.5|0
1655312630000|2022-06-15 17:03:50|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|2
1655312640000|2022-06-15 17:04:00|1061.1|1060.5|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|4
1655312650000|2022-06-15 17:04:10|||||||||1
1655312670000|2022-06-15 17:04:30|1061|1060.4|1060.7|1060.1|1061|1060.4|1060.7|1059.9|1
1655312680000|2022-06-15 17:04:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1655312690000|2022-06-15 17:04:50|||||||||1
1655312700000|2022-06-15 17:05:00|||||||||3
1655312710000|2022-06-15 17:05:10|||||||||1
1655312740000|2022-06-15 17:05:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1
1655312750000|2022-06-15 17:05:50|1060.9|1060.3|1061.4|1060.8|1061.4|1060.8|1060.9|1060.3|8
1655312760000|2022-06-15 17:06:00|1061.3|1060.7|1061.3|1060.7|1061.4|1060.8|1061.1|1060.5|7
1655312780000|2022-06-15 17:06:20|1061.5|1060.9|1061.8|1060.8|1061.8|1061|1061.5|1060.8|5
1655312790000|2022-06-15 17:06:30|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1
1655312800000|2022-06-15 17:06:40|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|2
1655312810000|2022-06-15 17:06:50|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|6
1655312820000|2022-06-15 17:07:00|||||||||1
1655312840000|2022-06-15 17:07:20|1061.5|1060.5|1061.5|1060.5|1061.5|1060.7|1061.3|1060.5|1
1655312850000|2022-06-15 17:07:30|1061.3|1060.7|1061.3|1060.3|1061.3|1060.7|1061.1|1060.3|0
1655312860000|2022-06-15 17:07:40|1061.1|1060.5|1061.4|1060.8|1061.4|1060.8|1061.1|1060.5|2
1655312890000|2022-06-15 17:08:10|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|3
1655312900000|2022-06-15 17:08:20|1061.5|1060.5|1061.4|1060.8|1061.5|1060.8|1061.4|1060.5|3
1655312910000|2022-06-15 17:08:30|1061.6|1061|1062|1061.4|1062|1061.4|1061.6|1061|1
1655312920000|2022-06-15 17:08:40|||||||||1
1655312930000|2022-06-15 17:08:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1655312950000|2022-06-15 17:09:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|143
1655312960000|2022-06-15 17:09:20|1061.9|1061.3|1061.9|1061.3|1062|1061.3|1061.9|1061|1
1655312970000|2022-06-15 17:09:30|||||||||2
1655312990000|2022-06-15 17:09:50|||||||||2
1655313000000|2022-06-15 17:10:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1655313010000|2022-06-15 17:10:10|||||||||1
1655313020000|2022-06-15 17:10:20|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|3
1655313030000|2022-06-15 17:10:30|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|4
1655313050000|2022-06-15 17:10:50|1061.7|1061.1|1061.9|1061.3|1061.9|1061.3|1061.7|1061.1|4
1655313060000|2022-06-15 17:11:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1
1655313070000|2022-06-15 17:11:10|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|9
1655313090000|2022-06-15 17:11:30|1061.3|1060.7|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|2
1655313110000|2022-06-15 17:11:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|1
1655313120000|2022-06-15 17:12:00|||||||||1
1655313130000|2022-06-15 17:12:10|1061.1|1060.5|1061.5|1060.9|1061.5|1060.9|1061.1|1060.5|7
1655313140000|2022-06-15 17:12:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1
1655313150000|2022-06-15 17:12:30|1061.5|1060.9|1061.1|1060.5|1061.5|1060.9|1061.1|1060.5|2
1655313180000|2022-06-15 17:13:00|||||||||2
1655313210000|2022-06-15 17:13:30|||||||||2
1655313220000|2022-06-15 17:13:40|||||||||1
1655313230000|2022-06-15 17:13:50|||||||||9
1655313240000|2022-06-15 17:14:00|1060.9|1060.3|1060.9|1060.3|1061|1060.4|1060.9|1060.3|0
1655313290000|2022-06-15 17:14:50|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|4
1655313300000|2022-06-15 17:15:00|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|2
1655313310000|2022-06-15 17:15:10|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1655313330000|2022-06-15 17:15:30|1061.4|1060.8|1061.7|1061.1|1061.8|1061.1|1061.4|1060.8|2
1655313340000|2022-06-15 17:15:40|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|4
1655313350000|2022-06-15 17:15:50|||||||||5
1655313360000|2022-06-15 17:16:00|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|2
1655313400000|2022-06-15 17:16:40|||||||||1
1655313420000|2022-06-15 17:17:00|1061.7|1061.1|1061.3|1060.7|1061.7|1061.1|1061.3|1060.7|3
1655313430000|2022-06-15 17:17:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|2
1655313440000|2022-06-15 17:17:20|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|1
1655313450000|2022-06-15 17:17:30|1061.1|1060.5|1061.4|1060.8|1061.4|1060.8|1061.1|1060.5|2
1655313460000|2022-06-15 17:17:40|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1655313470000|2022-06-15 17:17:50|||||||||5
1655313480000|2022-06-15 17:18:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|2
1655313490000|2022-06-15 17:18:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|18
1655313510000|2022-06-15 17:18:30|||||||||2
1655313530000|2022-06-15 17:18:50|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|2
1655313540000|2022-06-15 17:19:00|1061|1060.4|1061.1|1060.5|1061.1|1060.5|1060.9|1060.3|6
1655313560000|2022-06-15 17:19:20|||||||||2
1655313580000|2022-06-15 17:19:40|1061.7|1060.7|1061.6|1061|1061.7|1061|1061.6|1060.7|2
1655313600000|2022-06-15 17:20:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|2
1655313620000|2022-06-15 17:20:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1
1655313630000|2022-06-15 17:20:30|1061.5|1060.9|1061.2|1060.6|1061.5|1060.9|1061.2|1060.6|4
1655313640000|2022-06-15 17:20:40|1061.4|1060.8|1061.2|1060.6|1061.5|1060.8|1061.2|1060.5|3
1655313660000|2022-06-15 17:21:00|1061.4|1060.8|1061.6|1061|1061.7|1061.1|1061.4|1060.8|210
1655313670000|2022-06-15 17:21:10|||||||||12
1655313680000|2022-06-15 17:21:20|||||||||2
1655313700000|2022-06-15 17:21:40|||||||||3
1655313720000|2022-06-15 17:22:00|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|4
1655313730000|2022-06-15 17:22:10|1062.3|1061.3|1062.2|1061.6|1062.3|1061.6|1062.2|1061.2|8
1655313760000|2022-06-15 17:22:40|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1061.9|1061.3|6
1655313770000|2022-06-15 17:22:50|1062.2|1061.2|1061.9|1061.3|1062.2|1061.3|1061.9|1061.2|2
1655313780000|2022-06-15 17:23:00|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1655313790000|2022-06-15 17:23:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|2
1655313860000|2022-06-15 17:24:20|1062.1|1061.5|1061.9|1061.3|1062.1|1061.5|1061.9|1061.3|3
1655313870000|2022-06-15 17:24:30|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655313880000|2022-06-15 17:24:40|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|5
1655313900000|2022-06-15 17:25:00|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1655313920000|2022-06-15 17:25:20|||||||||1
1655313930000|2022-06-15 17:25:30|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|8
1655313960000|2022-06-15 17:26:00|1062.3|1061.7|1062.3|1061.7|1062.6|1061.8|1062.2|1061.6|2
1655313990000|2022-06-15 17:26:30|||||||||1
1655314020000|2022-06-15 17:27:00|1062.2|1061.6|1062.7|1062.1|1062.7|1062.1|1062.2|1061.6|3
1655314030000|2022-06-15 17:27:10|1062.5|1061.9|1061.9|1061.3|1062.5|1061.9|1061.9|1061.3|7
1655314040000|2022-06-15 17:27:20|||||||||2
1655314050000|2022-06-15 17:27:30|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.7|1061.1|4
1655314070000|2022-06-15 17:27:50|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|5
1655314080000|2022-06-15 17:28:00|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|1
1655314090000|2022-06-15 17:28:10|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|1
1655314100000|2022-06-15 17:28:20|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|1
1655314120000|2022-06-15 17:28:40|1061|1060.4|1060.9|1060.3|1061.3|1060.5|1060.8|1060.2|3
1655314130000|2022-06-15 17:28:50|||||||||1
1655314140000|2022-06-15 17:29:00|1061.2|1060.2|1061.2|1060.6|1061.2|1060.6|1061.1|1060.2|0
1655314150000|2022-06-15 17:29:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|4
1655314160000|2022-06-15 17:29:20|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1655314180000|2022-06-15 17:29:40|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|0
1655314200000|2022-06-15 17:30:00|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|0
1655314210000|2022-06-15 17:30:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655314220000|2022-06-15 17:30:20|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1655314240000|2022-06-15 17:30:40|1061.3|1060.7|1061.4|1060.8|1061.5|1060.9|1061.3|1060.7|0
1655314260000|2022-06-15 17:31:00|1061.3|1060.7|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|0
1655314290000|2022-06-15 17:31:30|1061.5|1060.9|1061.8|1061.2|1061.8|1061.2|1061.5|1060.9|3
1655314320000|2022-06-15 17:32:00|1061.9|1061.3|1061.5|1060.9|1061.9|1061.3|1061.5|1060.9|3
1655314360000|2022-06-15 17:32:40|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|5
1655314390000|2022-06-15 17:33:10|||||||||2
1655314440000|2022-06-15 17:34:00|1061.8|1061.2|1061.9|1061.3|1062.1|1061.3|1061.8|1061.1|2
1655314460000|2022-06-15 17:34:20|1061.8|1061.2|1061.4|1060.8|1061.8|1061.2|1061.4|1060.8|1
1655314470000|2022-06-15 17:34:30|1061.5|1060.9|1061.8|1061.2|1061.8|1061.2|1061.5|1060.9|6
1655314490000|2022-06-15 17:34:50|1061.9|1061.3|1061.9|1061.3|1062|1061.4|1061.8|1061.2|2
1655314500000|2022-06-15 17:35:00|||||||||2
1655314510000|2022-06-15 17:35:10|1062|1061.4|1062.5|1061.9|1062.5|1061.9|1062|1061.4|9
1655314520000|2022-06-15 17:35:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1
1655314530000|2022-06-15 17:35:30|1062.2|1061.6|1061.9|1061.3|1062.2|1061.6|1061.9|1061.3|3
1655314540000|2022-06-15 17:35:40|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|0
1655314560000|2022-06-15 17:36:00|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|1
1655314570000|2022-06-15 17:36:10|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1655314580000|2022-06-15 17:36:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|3
1655314590000|2022-06-15 17:36:30|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|2
1655314620000|2022-06-15 17:37:00|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.6|1061|6
1655314630000|2022-06-15 17:37:10|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|0
1655314640000|2022-06-15 17:37:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|2
1655314650000|2022-06-15 17:37:30|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|3
1655314660000|2022-06-15 17:37:40|||||||||1
1655314700000|2022-06-15 17:38:20|1061.3|1060.3|1060.7|1060.1|1061.3|1060.3|1060.6|1060|10
1655314710000|2022-06-15 17:38:30|1060.6|1060|1061|1060.4|1061.2|1060.6|1060.6|1060|7
1655314730000|2022-06-15 17:38:50|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|0
1655314740000|2022-06-15 17:39:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655314750000|2022-06-15 17:39:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1
1655314800000|2022-06-15 17:40:00|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1655314810000|2022-06-15 17:40:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|2
1655314820000|2022-06-15 17:40:20|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|2
1655314830000|2022-06-15 17:40:30|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|67
1655314840000|2022-06-15 17:40:40|1061.6|1061|1061.8|1061.2|1062|1061.3|1061.6|1061|4
1655314860000|2022-06-15 17:41:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1655314880000|2022-06-15 17:41:20|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|1
1655314900000|2022-06-15 17:41:40|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|1
1655314930000|2022-06-15 17:42:10|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|0
1655314950000|2022-06-15 17:42:30|||||||||1
1655314960000|2022-06-15 17:42:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|8
1655314980000|2022-06-15 17:43:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|4
1655314990000|2022-06-15 17:43:10|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1655315000000|2022-06-15 17:43:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|2
1655315020000|2022-06-15 17:43:40|||||||||25
1655315030000|2022-06-15 17:43:50|1061.3|1060.7|1060.7|1060.1|1061.3|1060.7|1060.4|1059.8|18
1655315040000|2022-06-15 17:44:00|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.8|1060.2|9
1655315060000|2022-06-15 17:44:20|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|1
1655315090000|2022-06-15 17:44:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1
1655315100000|2022-06-15 17:45:00|||||||||1
1655315130000|2022-06-15 17:45:30|1060.6|1060|1060.9|1060.3|1060.9|1060.3|1060.6|1060|28
1655315140000|2022-06-15 17:45:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|5
1655315150000|2022-06-15 17:45:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|2
1655315170000|2022-06-15 17:46:10|1060.8|1060.2|1060.7|1060.1|1060.8|1060.2|1060.7|1060.1|2
1655315180000|2022-06-15 17:46:20|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|3
1655315190000|2022-06-15 17:46:30|1060.5|1059.9|1060.4|1059.8|1060.5|1059.9|1060.2|1059.6|6
1655315200000|2022-06-15 17:46:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1
1655315210000|2022-06-15 17:46:50|1060.8|1059.8|1060.8|1060.2|1060.8|1060.2|1060.7|1059.8|0
1655315220000|2022-06-15 17:47:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.6|1060|0
1655315230000|2022-06-15 17:47:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1655315240000|2022-06-15 17:47:20|1060.5|1059.9|1060.4|1059.8|1060.6|1059.9|1060.4|1059.6|1
1655315280000|2022-06-15 17:48:00|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|0
1655315290000|2022-06-15 17:48:10|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|0
1655315320000|2022-06-15 17:48:40|1060.1|1059.5|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|1
1655315340000|2022-06-15 17:49:00|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|4
1655315370000|2022-06-15 17:49:30|||||||||9
1655315390000|2022-06-15 17:49:50|1060.5|1059.5|1060.4|1059.8|1060.5|1059.8|1060.4|1059.5|9
1655315400000|2022-06-15 17:50:00|1060.3|1059.7|1060.4|1059.8|1060.4|1059.8|1060.3|1059.7|2
1655315410000|2022-06-15 17:50:10|||||||||1
1655315450000|2022-06-15 17:50:50|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1
1655315460000|2022-06-15 17:51:00|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|4
1655315470000|2022-06-15 17:51:10|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|3
1655315510000|2022-06-15 17:51:50|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655315520000|2022-06-15 17:52:00|1061|1060|1060.9|1060.3|1061|1060.3|1060.7|1060|5
1655315530000|2022-06-15 17:52:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1655315540000|2022-06-15 17:52:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|3
1655315550000|2022-06-15 17:52:30|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|0
1655315560000|2022-06-15 17:52:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1655315570000|2022-06-15 17:52:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|1
1655315580000|2022-06-15 17:53:00|1060.9|1060.3|1060.9|1060.3|1061.2|1060.6|1060.9|1060.3|0
1655315610000|2022-06-15 17:53:30|||||||||2
1655315640000|2022-06-15 17:54:00|||||||||1
1655315650000|2022-06-15 17:54:10|||||||||1
1655315700000|2022-06-15 17:55:00|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|4
1655315720000|2022-06-15 17:55:20|||||||||2
1655315730000|2022-06-15 17:55:30|||||||||2
1655315740000|2022-06-15 17:55:40|1060.5|1059.9|1061.1|1060.5|1061.1|1060.5|1060.5|1059.9|10
1655315750000|2022-06-15 17:55:50|1061|1060.4|1061.1|1060.5|1061.1|1060.5|1060.9|1060.3|105
1655315760000|2022-06-15 17:56:00|||||||||7
1655315770000|2022-06-15 17:56:10|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.4|1059.8|8
1655315780000|2022-06-15 17:56:20|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|3
1655315790000|2022-06-15 17:56:30|1061|1060.4|1060.9|1059.9|1061|1060.4|1060.5|1059.9|2
1655315800000|2022-06-15 17:56:40|1060.7|1060.1|1060.6|1060|1060.9|1060.1|1060.6|1059.9|0
1655315810000|2022-06-15 17:56:50|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|0
1655315820000|2022-06-15 17:57:00|1060.6|1060|1061.1|1060.5|1061.1|1060.5|1060.6|1060|1
1655315830000|2022-06-15 17:57:10|1060.9|1060.3|1060.6|1060|1060.9|1060.3|1060.6|1060|41
1655315840000|2022-06-15 17:57:20|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|0
1655315860000|2022-06-15 17:57:40|1060.9|1059.9|1060.8|1060.2|1060.9|1060.2|1060.4|1059.8|5
1655315870000|2022-06-15 17:57:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|2
1655315880000|2022-06-15 17:58:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060|1
1655315900000|2022-06-15 17:58:20|1060.9|1060.3|1060.2|1059.6|1060.9|1060.3|1060.2|1059.6|12
1655315910000|2022-06-15 17:58:30|1060.1|1059.5|1060.1|1059.5|1060.2|1059.6|1060.1|1059.5|7
1655315920000|2022-06-15 17:58:40|1060|1059.4|1060.3|1059.7|1060.3|1059.7|1060|1059.4|6
1655315930000|2022-06-15 17:58:50|1060.5|1059.9|1060.4|1059.8|1060.5|1059.9|1060.4|1059.8|0
1655315940000|2022-06-15 17:59:00|||||||||4
1655315960000|2022-06-15 17:59:20|||||||||2
1655315970000|2022-06-15 17:59:30|||||||||5
1655315990000|2022-06-15 17:59:50|1060.6|1060|1060.5|1059.9|1060.9|1060.3|1060.5|1059.9|7
1655316000000|2022-06-15 18:00:00|1060.4|1059.8|1060.4|1059.8|1060.6|1060|1060.4|1059.8|3
1655316010000|2022-06-15 18:00:10|||||||||1
1655316030000|2022-06-15 18:00:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|7
1655316040000|2022-06-15 18:00:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|4
1655316050000|2022-06-15 18:00:50|1060.4|1059.8|1060.9|1060.3|1060.9|1060.3|1060.4|1059.8|9
1655316060000|2022-06-15 18:01:00|||||||||1
1655316070000|2022-06-15 18:01:10|1061|1060.4|1061.1|1060.5|1061.1|1060.5|1061|1060.4|3
1655316080000|2022-06-15 18:01:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|20
1655316090000|2022-06-15 18:01:30|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|0
1655316100000|2022-06-15 18:01:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|6
1655316110000|2022-06-15 18:01:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|14
1655316120000|2022-06-15 18:02:00|1060.5|1059.9|1060.4|1059.8|1060.5|1059.9|1060.4|1059.8|6
1655316140000|2022-06-15 18:02:20|1060.7|1060.1|1060.8|1059.8|1060.8|1060.1|1060.7|1059.8|1
1655316150000|2022-06-15 18:02:30|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.6|1060|151
1655316160000|2022-06-15 18:02:40|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|3
1655316170000|2022-06-15 18:02:50|1060.6|1060|1061.1|1060.1|1061.1|1060.2|1060.5|1059.9|12
1655316180000|2022-06-15 18:03:00|1060.9|1060.3|1061.1|1060.1|1061.1|1060.3|1060.9|1060.1|3
1655316190000|2022-06-15 18:03:10|1060.9|1060.3|1061.1|1060.1|1061.1|1060.3|1060.9|1060.1|0
1655316200000|2022-06-15 18:03:20|1060.9|1060.3|1060.9|1060.3|1061.1|1060.3|1060.9|1060.1|0
1655316220000|2022-06-15 18:03:40|1060.8|1060.2|1060.5|1059.9|1060.8|1060.2|1060.5|1059.9|7
1655316230000|2022-06-15 18:03:50|1060.4|1059.8|1060|1059.4|1060.5|1059.9|1060|1059.4|66
1655316240000|2022-06-15 18:04:00|1060.1|1059.5|1060.2|1059.6|1060.3|1059.7|1060.1|1059.5|7
1655316250000|2022-06-15 18:04:10|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|3
1655316270000|2022-06-15 18:04:30|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|2
1655316280000|2022-06-15 18:04:40|1060.1|1059.5|1060.3|1059.7|1060.3|1059.7|1060|1059.4|17
1655316290000|2022-06-15 18:04:50|1060.2|1059.6|1060|1059.4|1060.2|1059.6|1060|1059.4|8
1655316300000|2022-06-15 18:05:00|1060.1|1059.5|1060.4|1059.8|1060.4|1059.8|1060.1|1059.5|5
1655316310000|2022-06-15 18:05:10|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|6
1655316320000|2022-06-15 18:05:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1655316330000|2022-06-15 18:05:30|1060.6|1060|1060.7|1060.1|1060.7|1060.1|1060.6|1060|5
1655316350000|2022-06-15 18:05:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|2
1655316360000|2022-06-15 18:06:00|||||||||6
1655316370000|2022-06-15 18:06:10|1060.5|1059.9|1061.1|1060.1|1061.1|1060.2|1060.5|1059.9|11
1655316380000|2022-06-15 18:06:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.6|1060|3
1655316390000|2022-06-15 18:06:30|1061.1|1060.1|1060.9|1060.3|1061.1|1060.3|1060.9|1060.1|5
1655316400000|2022-06-15 18:06:40|1061.1|1060.1|1061.4|1060.8|1061.7|1060.9|1060.9|1060.1|2
1655316410000|2022-06-15 18:06:50|||||||||3
1655316420000|2022-06-15 18:07:00|||||||||9
1655316430000|2022-06-15 18:07:10|1061.9|1061.3|1061.9|1061.3|1062.1|1061.3|1061.8|1061|1
1655316440000|2022-06-15 18:07:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|3
1655316450000|2022-06-15 18:07:30|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|6
1655316460000|2022-06-15 18:07:40|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|10
1655316480000|2022-06-15 18:08:00|1062.2|1061.6|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|7
1655316490000|2022-06-15 18:08:10|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.1|1061.5|8
1655316500000|2022-06-15 18:08:20|||||||||1
1655316510000|2022-06-15 18:08:30|||||||||6
1655316530000|2022-06-15 18:08:50|1062.5|1061.9|1063.1|1062.5|1063.1|1062.5|1062.5|1061.9|6
1655316540000|2022-06-15 18:09:00|||||||||8
1655316550000|2022-06-15 18:09:10|1063.2|1062.6|1064.1|1063.5|1064.5|1063.9|1063.2|1062.6|26
1655316560000|2022-06-15 18:09:20|||||||||4
1655316570000|2022-06-15 18:09:30|1064.2|1063.6|1064.9|1064.3|1064.9|1064.3|1064.2|1063.6|8
1655316580000|2022-06-15 18:09:40|1065.1|1064.1|1064.8|1064.2|1065.1|1064.3|1064.7|1064.1|8
1655316590000|2022-06-15 18:09:50|1064.7|1064.1|1065|1064.4|1065.2|1064.4|1064.7|1064.1|16
1655316600000|2022-06-15 18:10:00|1065.2|1064.2|1064.9|1064.3|1065.2|1064.4|1064.7|1064.1|2
1655316610000|2022-06-15 18:10:10|1064.8|1064.2|1064.4|1063.8|1064.8|1064.2|1064.4|1063.8|34
1655316620000|2022-06-15 18:10:20|1064.3|1063.7|1064.1|1063.5|1064.3|1063.7|1063.9|1063.3|8
1655316630000|2022-06-15 18:10:30|||||||||2
1655316640000|2022-06-15 18:10:40|1063.9|1063.3|1063.7|1063.1|1064.2|1063.4|1063.7|1063.1|7
1655316650000|2022-06-15 18:10:50|1064|1063.4|1064.1|1063.5|1064.1|1063.5|1064|1063.4|23
1655316660000|2022-06-15 18:11:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|9
1655316670000|2022-06-15 18:11:10|1064.1|1063.5|1063.4|1062.8|1064.1|1063.5|1063.4|1062.8|12
1655316680000|2022-06-15 18:11:20|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|14
1655316690000|2022-06-15 18:11:30|||||||||11
1655316700000|2022-06-15 18:11:40|1063.8|1063|1063.5|1062.9|1063.8|1063|1063.4|1062.8|8
1655316710000|2022-06-15 18:11:50|1063.7|1062.7|1063.9|1063.3|1064.1|1063.3|1063.7|1062.7|10
1655316720000|2022-06-15 18:12:00|1064.1|1063.1|1063.8|1063.2|1064.1|1063.2|1063.8|1062.9|9
1655316730000|2022-06-15 18:12:10|||||||||2
1655316740000|2022-06-15 18:12:20|||||||||2
1655316750000|2022-06-15 18:12:30|1063.9|1062.9|1063.1|1062.5|1063.9|1063|1063.1|1062.5|13
1655316760000|2022-06-15 18:12:40|1063.2|1062.6|1062.9|1062.3|1063.2|1062.6|1062.8|1062.2|4
1655316770000|2022-06-15 18:12:50|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.5|1061.8|3
1655316780000|2022-06-15 18:13:00|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|2
1655316790000|2022-06-15 18:13:10|1062.4|1061.8|1062.3|1061.7|1062.6|1061.8|1062.3|1061.6|6
1655316810000|2022-06-15 18:13:30|1062|1061.4|1062.4|1061.8|1062.4|1061.8|1062|1061.4|36
1655316820000|2022-06-15 18:13:40|||||||||100
1655316830000|2022-06-15 18:13:50|1062.5|1061.9|1062.5|1061.9|1063.4|1062.8|1062.4|1061.8|38
1655316840000|2022-06-15 18:14:00|1062.1|1061.5|1061.9|1061.3|1062.4|1061.8|1061.5|1060.9|57
1655316850000|2022-06-15 18:14:10|1062|1061.4|1061.9|1061.3|1062.2|1061.6|1061.7|1061.1|58
1655316860000|2022-06-15 18:14:20|1062.2|1061.6|1061.8|1061.2|1062.5|1061.9|1061.8|1061.2|67
1655316870000|2022-06-15 18:14:30|1061.7|1061.1|1060.9|1060.3|1061.7|1061.1|1060.4|1059.5|102
1655316880000|2022-06-15 18:14:40|1060.8|1060.2|1060.5|1059.9|1060.8|1060.2|1060.4|1059.8|92
1655316890000|2022-06-15 18:14:50|1060.4|1059.8|1060.9|1060.3|1060.9|1060.3|1060.4|1059.8|71
1655316900000|2022-06-15 18:15:00|1061|1060.4|1060.1|1059.5|1061|1060.4|1060|1059.4|196
1655316910000|2022-06-15 18:15:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|28
1655316920000|2022-06-15 18:15:20|1060.3|1059.7|1060.4|1059.8|1060.5|1059.9|1060.1|1059.5|64
1655316930000|2022-06-15 18:15:30|1060.1|1059.5|1060|1059.4|1060.3|1059.7|1060|1059.4|13
1655316940000|2022-06-15 18:15:40|||||||||45
1655316950000|2022-06-15 18:15:50|||||||||25
1655316960000|2022-06-15 18:16:00|1060.5|1059.9|1061.3|1060.3|1061.3|1060.5|1060.5|1059.9|50
1655316970000|2022-06-15 18:16:10|1061.2|1060.2|1060.6|1060|1061.3|1060.4|1060.6|1059.8|45
1655316990000|2022-06-15 18:16:30|||||||||1
1655317000000|2022-06-15 18:16:40|1060.5|1059.9|1060.5|1059.9|1060.6|1060|1060.5|1059.9|13
1655317010000|2022-06-15 18:16:50|1060.6|1060|1061.2|1060.6|1061.3|1060.7|1060.6|1060|10
1655317020000|2022-06-15 18:17:00|1061.4|1060.8|1061.9|1061.3|1061.9|1061.3|1061.4|1060.8|11
1655317030000|2022-06-15 18:17:10|1061.8|1061.2|1061.4|1060.8|1061.8|1061.2|1061.3|1060.7|26
1655317040000|2022-06-15 18:17:20|1061.6|1061|1061.6|1061|1061.8|1061|1061.6|1060.7|20
1655317050000|2022-06-15 18:17:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1655317060000|2022-06-15 18:17:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.5|1060.9|5
1655317070000|2022-06-15 18:17:50|||||||||3
1655317080000|2022-06-15 18:18:00|||||||||1
1655317090000|2022-06-15 18:18:10|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|4
1655317100000|2022-06-15 18:18:20|1061.6|1061|1061.6|1061|1061.7|1061.1|1061.6|1061|6
1655317110000|2022-06-15 18:18:30|1061.5|1060.9|1061.6|1061|1061.7|1061.1|1061.5|1060.9|29
1655317130000|2022-06-15 18:18:50|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|4
1655317140000|2022-06-15 18:19:00|1061.4|1060.8|1061.5|1060.9|1061.6|1061|1061.4|1060.8|4
1655317150000|2022-06-15 18:19:10|1061.6|1061|1061.6|1061|1061.6|1061|1061.5|1060.9|3
1655317170000|2022-06-15 18:19:30|1061.5|1060.9|1061.4|1060.8|1061.5|1060.9|1061.4|1060.8|18
1655317180000|2022-06-15 18:19:40|1061.2|1060.6|1060.6|1060|1061.2|1060.6|1060.6|1060|15
1655317190000|2022-06-15 18:19:50|1060.9|1060.3|1060.9|1060.3|1061.2|1060.4|1060.8|1060.2|119
1655337600000|2022-06-16 00:00:00|1062.4|1060.9|1063.1|1062.1|1063.5|1062.1|1061.6|1060.8|30
1655337610000|2022-06-16 00:00:10|1062.9|1062.3|1063.8|1062.8|1064.2|1063.6|1062.3|1061.3|17
1655337620000|2022-06-16 00:00:20|1063.5|1062.9|1063.4|1062.4|1063.5|1062.9|1063.1|1062.2|12
1655337630000|2022-06-16 00:00:30|1063.2|1062.6|1064|1063.4|1065|1063.9|1063.2|1062.2|23
1655337640000|2022-06-16 00:00:40|1063.8|1063.2|1063.7|1062.7|1064|1063.2|1063.6|1062.5|3
1655337650000|2022-06-16 00:00:50|1063.6|1063|1064|1063.4|1064.1|1063.5|1063.6|1062.8|2
1655337660000|2022-06-16 00:01:00|1065.5|1064|1064.7|1063.2|1065.5|1064.1|1064.1|1063.2|13
1655337670000|2022-06-16 00:01:10|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|2
1655337680000|2022-06-16 00:01:20|1064.4|1063.8|1064.7|1063.2|1064.7|1064|1064.4|1063.2|3
1655337690000|2022-06-16 00:01:30|1064.6|1063.6|1064.7|1063.2|1064.7|1063.6|1064.5|1063.2|0
1655337700000|2022-06-16 00:01:40|1064.2|1062.8|1064.3|1062.8|1064.3|1062.8|1064.2|1062.8|0
1655337710000|2022-06-16 00:01:50|1064.4|1062.9|1064.2|1062.7|1064.4|1062.9|1064.2|1062.7|0
1655337720000|2022-06-16 00:02:00|1064.4|1062.9|1063.4|1062.8|1064.4|1062.9|1063.1|1062.5|6
1655337740000|2022-06-16 00:02:20|1063.5|1062.9|1064.1|1063.1|1064.1|1063.1|1063.5|1062.4|4
1655337750000|2022-06-16 00:02:30|1064.2|1063.2|1063.8|1062.8|1064.2|1063.2|1063.4|1062.2|2
1655337760000|2022-06-16 00:02:40|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1062.8|0
1655337770000|2022-06-16 00:02:50|1063.7|1063.1|1063.8|1063.2|1063.8|1063.2|1063.7|1062.8|1
1655337780000|2022-06-16 00:03:00|1064.4|1063.8|1064.3|1063.3|1064.6|1063.8|1064.1|1063.1|4
1655337790000|2022-06-16 00:03:10|1064.1|1063.5|1064.4|1063.4|1064.4|1063.5|1064.1|1063.3|0
1655337800000|2022-06-16 00:03:20|1064.3|1063.3|1065.1|1064.1|1065.1|1064.2|1064.3|1063.3|8
1655337810000|2022-06-16 00:03:30|1065.3|1064.7|1065.4|1064.4|1065.8|1064.8|1065.3|1064.4|10
1655337820000|2022-06-16 00:03:40|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1655337830000|2022-06-16 00:03:50|1065.8|1064.3|1065.6|1064.6|1065.8|1064.8|1065.4|1064.3|0
1655337840000|2022-06-16 00:04:00|1065.4|1064.4|1065.8|1064.3|1065.8|1064.5|1065.4|1064.2|0
1655337850000|2022-06-16 00:04:10|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1655337860000|2022-06-16 00:04:20|1065.2|1064.4|1065.7|1064.2|1065.8|1064.5|1065.2|1064.2|2
1655337870000|2022-06-16 00:04:30|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|1
1655337900000|2022-06-16 00:05:00|1065.2|1064.6|1065.8|1064.8|1065.8|1064.8|1065.1|1064.5|6
1655337910000|2022-06-16 00:05:10|1066|1064.5|1065.5|1064.9|1066|1064.9|1065.4|1064.5|0
1655337930000|2022-06-16 00:05:30|1065.6|1065|1065.8|1064.8|1065.8|1065|1065.6|1064.8|0
1655337940000|2022-06-16 00:05:40|||||||||1
1655337970000|2022-06-16 00:06:10|1065.9|1065.2|1065.9|1065.3|1065.9|1065.3|1065.9|1065.2|19
1655337980000|2022-06-16 00:06:20|1066.1|1065.5|1066.6|1065.1|1066.7|1065.5|1066.1|1065.1|1
1655337990000|2022-06-16 00:06:30|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1655338000000|2022-06-16 00:06:40|1066.2|1065.6|1066.6|1065.1|1066.6|1065.6|1066.2|1065.1|2
1655338010000|2022-06-16 00:06:50|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|0
1655338020000|2022-06-16 00:07:00|1066.1|1065.5|1066.4|1065.4|1066.4|1065.6|1066.1|1065.3|2
1655338030000|2022-06-16 00:07:10|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|0
1655338040000|2022-06-16 00:07:20|1066.4|1065.4|1066.9|1065.9|1067|1066|1066.4|1065.4|3
1655338050000|2022-06-16 00:07:30|1066.8|1065.8|1067.2|1065.7|1067.2|1065.9|1066.6|1065.6|0
1655338060000|2022-06-16 00:07:40|1067.1|1065.6|1066.6|1066|1067.1|1066.2|1066.6|1065.6|2
1655338080000|2022-06-16 00:08:00|1067.5|1066.9|1068.2|1067.2|1068.8|1067.8|1067.5|1066.7|9
1655338090000|2022-06-16 00:08:10|1068.5|1067|1068.3|1067.3|1068.5|1067.3|1068.2|1067|0
1655338100000|2022-06-16 00:08:20|1068.4|1067.4|1068.1|1067.5|1068.4|1067.5|1068|1067|0
1655338110000|2022-06-16 00:08:30|1067.6|1067|1068.7|1067.7|1068.7|1067.7|1067.5|1066.6|19
1655338120000|2022-06-16 00:08:40|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655338130000|2022-06-16 00:08:50|1068.7|1067.7|1068.6|1067.6|1068.7|1067.9|1068.5|1067.6|0
1655338140000|2022-06-16 00:09:00|1068.4|1067.8|1068.6|1068|1068.7|1068|1068.4|1067.7|3
1655338150000|2022-06-16 00:09:10|1068.9|1067.9|1068.9|1067.9|1069|1068|1068.9|1067.9|2
1655338170000|2022-06-16 00:09:30|||||||||1
1655338180000|2022-06-16 00:09:40|1069|1068|1068.2|1067.2|1069|1068|1068.2|1067.2|11
1655338190000|2022-06-16 00:09:50|1068.5|1067.5|1068.8|1067.3|1068.9|1067.5|1068.5|1067.3|5
1655338200000|2022-06-16 00:10:00|1068.9|1067.4|1068.8|1068.2|1069|1068.2|1068.7|1067.4|5
1655338210000|2022-06-16 00:10:10|1069.3|1068.3|1070.2|1068.7|1070.2|1068.7|1069.1|1068.3|2
1655338220000|2022-06-16 00:10:20|1070.1|1068.6|1069.9|1068.9|1070.1|1069.1|1069.9|1068.6|9
1655338250000|2022-06-16 00:10:50|1069.8|1068.8|1069.7|1068.7|1069.8|1068.8|1069.7|1068.7|1
1655338260000|2022-06-16 00:11:00|1069.5|1068.9|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|1
1655338290000|2022-06-16 00:11:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1
1655338310000|2022-06-16 00:11:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|3
1655338320000|2022-06-16 00:12:00|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655338330000|2022-06-16 00:12:10|1069.1|1068.1|1068.9|1067.9|1069.1|1068.1|1068.9|1067.9|2
1655338340000|2022-06-16 00:12:20|1068.6|1067.6|1068.4|1067.4|1068.7|1067.7|1068.4|1067.4|2
1655338370000|2022-06-16 00:12:50|1068.6|1067.8|1069.2|1067.7|1069.2|1067.9|1068.6|1067.6|0
1655338380000|2022-06-16 00:13:00|1068.9|1067.4|1068.8|1067.3|1068.9|1067.4|1068.7|1067.2|1
1655338390000|2022-06-16 00:13:10|1069.1|1067.6|1068.9|1067.9|1069.1|1067.9|1068.7|1067.6|0
1655338400000|2022-06-16 00:13:20|1069.1|1068.1|1069.3|1068.7|1069.3|1068.7|1069|1068.1|5
1655338410000|2022-06-16 00:13:30|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|2
1655338420000|2022-06-16 00:13:40|1069|1068.2|1069.2|1068.2|1069.2|1068.4|1069|1068.2|9
1655338430000|2022-06-16 00:13:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|2
1655338440000|2022-06-16 00:14:00|1069.4|1068.8|1069.8|1068.8|1070|1069.4|1069.4|1068.8|6
1655338450000|2022-06-16 00:14:10|1070.2|1068.7|1070.7|1069.2|1070.7|1069.2|1070.2|1068.7|0
1655338460000|2022-06-16 00:14:20|1070.6|1069.1|1070.7|1069.2|1070.7|1069.2|1070.6|1069.1|0
1655338470000|2022-06-16 00:14:30|1070.2||1070.2||1070.2||1070.2||0
1655338490000|2022-06-16 00:14:50|1070.6|1069.1|1070.5|1069|1070.6|1069.1|1070.5|1069|0
1655338500000|2022-06-16 00:15:00|1070.2|1069.2|1070.2|1069.2|1070.3|1069.3|1070.2|1069.2|0
1655338520000|2022-06-16 00:15:20|1070.3|1069.3|1070.1|1069.1|1070.3|1069.3|1070.1|1069.1|0
1655338530000|2022-06-16 00:15:30|1069.8|1069.2|1069.4|1068.4|1069.8|1069.2|1069.4|1068.4|4
1655338540000|2022-06-16 00:15:40|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1655338550000|2022-06-16 00:15:50|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1655338590000|2022-06-16 00:16:30||1068.8||1068.8||1068.8||1068.8|0
1655338610000|2022-06-16 00:16:50|||||||||1
1655338680000|2022-06-16 00:18:00|1069.3|1068.7|1069.2|1067.7|1069.4|1068.7|1068.9|1067.7|9
1655338700000|2022-06-16 00:18:20|1068.9|1067.9|1069.3|1067.8|1069.4|1068.1|1068.9|1067.8|0
1655338710000|2022-06-16 00:18:30|1068.9|1068.3|1069.3|1068.7|1069.3|1068.7|1068.9|1068.3|25
1655338720000|2022-06-16 00:18:40|||||||||6
1655338740000|2022-06-16 00:19:00|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655338750000|2022-06-16 00:19:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1655338790000|2022-06-16 00:19:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1655338800000|2022-06-16 00:20:00|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1655338810000|2022-06-16 00:20:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1655338850000|2022-06-16 00:20:50|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|6
1655338860000|2022-06-16 00:21:00|1069.7|1069.1|1069.6|1069|1069.7|1069.1|1069.6|1069|0
1655338870000|2022-06-16 00:21:10|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1655338900000|2022-06-16 00:21:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1655338920000|2022-06-16 00:22:00|1069.5|1068.9|1069.6|1069|1069.6|1069|1069.5|1068.9|2
1655338930000|2022-06-16 00:22:10|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1655338950000|2022-06-16 00:22:30|||||||||1
1655338960000|2022-06-16 00:22:40|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|9
1655338970000|2022-06-16 00:22:50|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655338980000|2022-06-16 00:23:00|1069.4|1068.4|1069.4|1068.8|1069.6|1068.8|1069.4|1068.4|9
1655339000000|2022-06-16 00:23:20|1069.6|1068.6|1069.4|1068.8|1069.6|1068.8|1069.4|1068.6|2
1655339010000|2022-06-16 00:23:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1655339050000|2022-06-16 00:24:10|1069.4|1068.8|1069.5|1068.9|1069.5|1068.9|1069.4|1068.8|0
1655339070000|2022-06-16 00:24:30|1069.4|1068.8|1069.3|1068.7|1069.5|1068.8|1069.3|1068.5|0
1655339080000|2022-06-16 00:24:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655339110000|2022-06-16 00:25:10|1069.5|1068.5|1069.3|1068.3|1069.5|1068.5|1069.3|1068.3|17
1655339120000|2022-06-16 00:25:20|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1655339130000|2022-06-16 00:25:30|1069.5|1068.8|1069.5|1068.5|1069.5|1068.8|1069.5|1068.5|0
1655339140000|2022-06-16 00:25:40|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1655339150000|2022-06-16 00:25:50|1069.4|1068.4|1069.3|1068.3|1069.4|1068.4|1069.3|1068.3|0
1655339160000|2022-06-16 00:26:00|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.3|1068.3|0
1655339180000|2022-06-16 00:26:20|1069.2|1068.8|1069.3|1068.3|1069.3|1068.8|1069.2|1068.3|9
1655339190000|2022-06-16 00:26:30|1069.2|1068.6|1069.3|1068.3|1069.5|1068.9|1069.2|1068.3|1
1655339210000|2022-06-16 00:26:50|||||||||7
1655339220000|2022-06-16 00:27:00|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1655339230000|2022-06-16 00:27:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655339250000|2022-06-16 00:27:30|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|1
1655339280000|2022-06-16 00:28:00|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|2
1655339370000|2022-06-16 00:29:30|1068.7|1068.1|1069|1068|1069|1068.3|1068.7|1068|0
1655339380000|2022-06-16 00:29:40|1068.7|1067.7|1068.4|1067.8|1069|1067.9|1068.4|1067.5|0
1655339390000|2022-06-16 00:29:50|1068.3|1067.7|1068.6|1067.6|1068.6|1067.7|1068.3|1067.6|0
1655339400000|2022-06-16 00:30:00|1068.4|1067.8|1068.5|1067.5|1068.5|1067.8|1068.4|1067.5|0
1655339410000|2022-06-16 00:30:10|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1655339420000|2022-06-16 00:30:20|1068.1|1067.5|1068.2|1067.2|1068.2|1067.5|1068.1|1067.2|2
1655339430000|2022-06-16 00:30:30|1068.1|1067.5|1068.7|1067.7|1068.7|1067.7|1068.1|1067.5|1
1655339440000|2022-06-16 00:30:40|1068.6|1067.6|1068.7|1067.7|1068.7|1067.7|1068.6|1067.6|0
1655339470000|2022-06-16 00:31:10|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1655339500000|2022-06-16 00:31:40|1068.2|1067.3|1068.3|1067.3|1068.3|1067.3|1068.2|1067.3|0
1655339530000|2022-06-16 00:32:10|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|0
1655339540000|2022-06-16 00:32:20|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1655339550000|2022-06-16 00:32:30|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|15
1655339560000|2022-06-16 00:32:40|1068.2|1067.2|1068.5|1067|1068.6|1067.2|1068.2|1067|0
1655339570000|2022-06-16 00:32:50|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|0
1655339600000|2022-06-16 00:33:20|||||||||2
1655339630000|2022-06-16 00:33:50|1068.2|1067.2|1068.3|1067.7|1068.3|1067.7|1068.1|1067.2|3
1655339650000|2022-06-16 00:34:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655339690000|2022-06-16 00:34:50|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1
1655339700000|2022-06-16 00:35:00|1069.1|1068.1|1069.2|1068.2|1069.2|1068.2|1069.1|1068.1|2
1655339710000|2022-06-16 00:35:10|1069.1|1068.1|1068.9|1068.3|1069.2|1068.4|1068.9|1068.1|0
1655339720000|2022-06-16 00:35:20|1069|1068.4|1068.9|1067.9|1069|1068.4|1068.8|1067.8|1
1655339730000|2022-06-16 00:35:30|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1655339790000|2022-06-16 00:36:30||1068.2||1068.2||1068.2||1068.2|0
1655339810000|2022-06-16 00:36:50|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1655339820000|2022-06-16 00:37:00|1069.5|1068.9|1069.4|1068.8|1069.7|1069|1069.3|1068.6|2
1655339840000|2022-06-16 00:37:20|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1
1655339850000|2022-06-16 00:37:30|1069.4|1068.8|1069.6|1068.6|1069.6|1068.8|1069.4|1068.6|0
1655339860000|2022-06-16 00:37:40|||||||||1
1655339880000|2022-06-16 00:38:00|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1655339910000|2022-06-16 00:38:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1655339920000|2022-06-16 00:38:40|1069.1|1068.5|1069.2|1068.6|1069.3|1068.7|1069|1068.4|6
1655339940000|2022-06-16 00:39:00|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|2
1655339970000|2022-06-16 00:39:30|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|5
1655339990000|2022-06-16 00:39:50|1069.4|1068.8|1069.6|1068.6|1069.6|1068.8|1069.4|1068.6|0
1655340000000|2022-06-16 00:40:00|1069.4|1068.8|1069.6|1068.6|1069.6|1068.8|1069.4|1068.6|0
1655340010000|2022-06-16 00:40:10|1069.3|1069|1069.3|1068.7|1069.3|1069|1069.3|1068.7|0
1655340030000|2022-06-16 00:40:30|||||||||2
1655340040000|2022-06-16 00:40:40||1068.3||1068.3||1068.3||1068.3|1
1655340100000|2022-06-16 00:41:40||1068.7||1068.7||1068.7||1068.7|0
1655340110000|2022-06-16 00:41:50|||||||||1
1655340140000|2022-06-16 00:42:20|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1
1655340230000|2022-06-16 00:43:50|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|1
1655340240000|2022-06-16 00:44:00|1069.8|1069.2|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|25
1655340250000|2022-06-16 00:44:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1655340270000|2022-06-16 00:44:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1655340310000|2022-06-16 00:45:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|6
1655340320000|2022-06-16 00:45:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|2
1655340330000|2022-06-16 00:45:30|1070|1069.4|1070.3|1069.7|1070.3|1069.7|1070|1069.4|1
1655340340000|2022-06-16 00:45:40|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|0
1655340350000|2022-06-16 00:45:50|1070.8|1069.7|1070.6|1070|1070.8|1070|1070.6|1069.3|0
1655340360000|2022-06-16 00:46:00|1070.8|1069.8|1070.8|1069.8|1070.8|1070|1070.6|1069.8|0
1655340410000|2022-06-16 00:46:50|1071.1|1070.5|1071.3|1070.3|1071.3|1070.5|1071.1|1070.2|12
1655340420000|2022-06-16 00:47:00|1071.1|1070.1|1071.3|1070.3|1071.3|1070.3|1071.1|1070.1|0
1655340430000|2022-06-16 00:47:10|1071.2|1070.2|1071.4|1069.9|1071.4|1070.3|1071.2|1069.9|0
1655340440000|2022-06-16 00:47:20|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1
1655340460000|2022-06-16 00:47:40|1071.2|1070.2|1070.7|1070.1|1071.2|1070.2|1070.7|1070.1|0
1655340470000|2022-06-16 00:47:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1655340480000|2022-06-16 00:48:00|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1655340510000|2022-06-16 00:48:30|1070.6|1070|1070.8|1069.8|1070.8|1070|1070.6|1069.8|0
1655340600000|2022-06-16 00:50:00|||||||||3
1655340620000|2022-06-16 00:50:20|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|4
1655340640000|2022-06-16 00:50:40|1071.1|1070.1|1070.8|1069.8|1071.2|1070.4|1070.8|1069.8|0
1655340660000|2022-06-16 00:51:00|1071|1070.2|1071|1070.4|1071|1070.4|1070.8|1070|0
1655340670000|2022-06-16 00:51:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1655340680000|2022-06-16 00:51:20|1070.6|1069.8|1070.6|1070|1070.6|1070|1070.6|1069.8|0
1655340690000|2022-06-16 00:51:30|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1655340710000|2022-06-16 00:51:50||1070.2||1070.2||1070.2||1070.2|0
1655340720000|2022-06-16 00:52:00|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655340760000|2022-06-16 00:52:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1655340780000|2022-06-16 00:53:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1
1655340820000|2022-06-16 00:53:40|1070.6|1070|1070.6|1070|1070.8|1070|1070.6|1069.8|2
1655340830000|2022-06-16 00:53:50|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655340850000|2022-06-16 00:54:10|1070.7|1069.7|1070.4|1069.8|1070.7|1069.8|1070.3|1069.7|1
1655340960000|2022-06-16 00:56:00|||||||||1
1655340970000|2022-06-16 00:56:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|20
1655341010000|2022-06-16 00:56:50|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655341060000|2022-06-16 00:57:40|1070.6||1070.6||1070.6||1070.6||1
1655341070000|2022-06-16 00:57:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655341080000|2022-06-16 00:58:00|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|0
1655341110000|2022-06-16 00:58:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1
1655341130000|2022-06-16 00:58:50|1070.4|1069.4|1070.1|1069.5|1070.4|1069.6|1070.1|1069.4|3
1655341200000|2022-06-16 01:00:00|1070.3|1069.7|1070.5|1069.9|1070.5|1069.9|1070.3|1069.5|0
1655341210000|2022-06-16 01:00:10|1070.4|1069.8|1070.6|1069.6|1070.7|1069.8|1070.4|1069.6|3
1655341220000|2022-06-16 01:00:20|||||||||1
1655341230000|2022-06-16 01:00:30|1070.7|1069.7|1070.6|1069.6|1070.7|1069.9|1070.5|1069.6|0
1655341240000|2022-06-16 01:00:40|1070.4|1069.8|1070.6|1069.6|1070.6|1069.8|1070.4|1069.6|0
1655341250000|2022-06-16 01:00:50|1070.4|1069.8|1070.1|1069.5|1070.6|1069.8|1070.1|1069.3|3
1655341260000|2022-06-16 01:01:00|1070|1069.4|1070.1|1069.5|1070.1|1069.5|1070|1069.4|28
1655341270000|2022-06-16 01:01:10|1070.4|1069.4|1070.1|1069.5|1070.4|1069.5|1070.1|1069.4|0
1655341280000|2022-06-16 01:01:20|1070.4|1069.4|1070.1|1069.5|1070.4|1069.5|1070.1|1069.4|0
1655341290000|2022-06-16 01:01:30|1070.2|1069.6|1071.1|1070.5|1071.1|1070.5|1070.2|1069.6|21
1655341300000|2022-06-16 01:01:40|1071.4|1070.8|1071.6|1070.6|1071.6|1070.8|1071.4|1070.6|21
1655341310000|2022-06-16 01:01:50|1071.4|1070.8|1071.6|1070.6|1071.6|1070.8|1070.9|1070.3|2
1655341320000|2022-06-16 01:02:00|1072.5|1071.5|1072.5|1071.5|1072.6|1071.8|1072.3|1071.5|26
1655341330000|2022-06-16 01:02:10|1072.3|1071.7|1071.8|1070.8|1072.6|1071.7|1071.8|1070.8|6
1655341350000|2022-06-16 01:02:30|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|1
1655341380000|2022-06-16 01:03:00|1071.8|1070.8|1071.8|1070.8|1072.1|1071.1|1071.8|1070.8|6
1655341390000|2022-06-16 01:03:10|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|0
1655341410000|2022-06-16 01:03:30|1071.7|1070.7|1071.8|1070.8|1071.8|1070.8|1071.7|1070.7|2
1655341420000|2022-06-16 01:03:40|1071.6|1071|1071.7|1070.7|1071.7|1071|1071.5|1070.7|0
1655341430000|2022-06-16 01:03:50|1071.5|1070.9|1071.7|1071.1|1071.7|1071.1|1071.5|1070.7|0
1655341440000|2022-06-16 01:04:00|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1655341490000|2022-06-16 01:04:50|1071.6|1070.6|1071.5|1070.9|1071.6|1070.9|1071.5|1070.6|3
1655341500000|2022-06-16 01:05:00|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655341520000|2022-06-16 01:05:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655341530000|2022-06-16 01:05:30|1072|1071.4|1071.8|1070.8|1072|1071.4|1071.8|1070.8|1
1655341550000|2022-06-16 01:05:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|8
1655341560000|2022-06-16 01:06:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655341580000|2022-06-16 01:06:20|1071.6|1070.8|1071.8|1071.2|1071.8|1071.2|1071.6|1070.8|0
1655341620000|2022-06-16 01:07:00|1072|1070.8|1072|1071|1072|1071.2|1072|1070.8|1
1655341630000|2022-06-16 01:07:10|1072.3|1071.3|1072.2|1071.6|1072.3|1071.6|1072.2|1071.3|1
1655341640000|2022-06-16 01:07:20|1072.4|1071.8|1072.5|1071.5|1072.5|1071.8|1072.4|1071.5|2
1655341650000|2022-06-16 01:07:30|1072.3|1071.7|1072.5|1071.5|1072.5|1071.7|1072.3|1071.3|0
1655341670000|2022-06-16 01:07:50|1072.4|1071.8|1072.4|1071.8|1072.5|1071.8|1072.4|1071.5|0
1655341680000|2022-06-16 01:08:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1655341690000|2022-06-16 01:08:10|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|0
1655341730000|2022-06-16 01:08:50|1072.6|1071.6|1072.1|1071.5|1072.6|1071.6|1072.1|1071.4|0
1655341740000|2022-06-16 01:09:00|1072.5|1071.4|1072.2|1071.2|1072.5|1071.5|1072.1|1071.2|1
1655341750000|2022-06-16 01:09:10|1072|1071|1071.9|1071.3|1072|1071.3|1071.9|1071|1
1655341760000|2022-06-16 01:09:20|1072|1071|1072|1071|1072|1071|1072|1071|1
1655341780000|2022-06-16 01:09:40|1071.8|1071.2|1072.1|1071.1|1072.1|1071.3|1071.8|1071.1|1
1655341800000|2022-06-16 01:10:00|1072|1071|1071.6|1070.6|1072|1071|1071.6|1070.6|18
1655341810000|2022-06-16 01:10:10|1071.8|1070.8|1071.6|1071|1071.9|1071.2|1071.5|1070.8|1
1655341820000|2022-06-16 01:10:20|1071.3|1070.7|1071.3|1070.3|1071.3|1070.7|1071.3|1070.3|0
1655341840000|2022-06-16 01:10:40|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1655341850000|2022-06-16 01:10:50|1071.3|1070.7|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|0
1655341860000|2022-06-16 01:11:00|1071.2|1070.6|1071.3|1070.3|1071.3|1070.6|1071.2|1070.3|5
1655341910000|2022-06-16 01:11:50|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1655341920000|2022-06-16 01:12:00|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|2
1655341930000|2022-06-16 01:12:10|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1655341940000|2022-06-16 01:12:20|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|17
1655341950000|2022-06-16 01:12:30|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071|1070.4|0
1655341970000|2022-06-16 01:12:50|1071.5||1071.5||1071.5||1071.5||2
1655341980000|2022-06-16 01:13:00|1071.7|1070.7|1071.3|1070.3|1071.7|1070.7|1071.3|1070.3|0
1655342040000|2022-06-16 01:14:00|||||||||1
1655342060000|2022-06-16 01:14:20|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1655342080000|2022-06-16 01:14:40|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1655342090000|2022-06-16 01:14:50||1070.7||1070.7||1070.7||1070.7|0
1655342110000|2022-06-16 01:15:10|1071|1070.3|1071|1070.4|1071|1070.4|1071|1070.3|2
1655342130000|2022-06-16 01:15:30|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|1
1655342140000|2022-06-16 01:15:40|1071.2|1070.2|1071.2|1070.6|1071.2|1070.6|1071.1|1070.1|4
1655342160000|2022-06-16 01:16:00|1071|1070.2|1071.1|1070.1|1071.1|1070.4|1071|1070.1|0
1655342170000|2022-06-16 01:16:10|1071.2|1070.2|1071|1070.4|1071.2|1070.4|1071|1070.2|1
1655342210000|2022-06-16 01:16:50|1071.1|1070.5|1071.1|1070.1|1071.1|1070.5|1071.1|1070.1|0
1655342220000|2022-06-16 01:17:00|1071.2|1070.2|1071.1|1070.1|1071.2|1070.2|1071.1|1070.1|2
1655342250000|2022-06-16 01:17:30|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655342260000|2022-06-16 01:17:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1655342280000|2022-06-16 01:18:00|||||||||1
1655342330000|2022-06-16 01:18:50|1071.1|1070.5|1071.3|1070.3|1071.3|1070.6|1071.1|1070.2|1
1655342350000|2022-06-16 01:19:10|1071.1|1070.5|1071.2|1070.2|1071.3|1070.5|1071.1|1070.2|0
1655342370000|2022-06-16 01:19:30|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655342390000|2022-06-16 01:19:50|1071.3|1070.7|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|1
1655342400000|2022-06-16 01:20:00|1071.4|1070.8|1071.8|1070.8|1071.8|1070.8|1071.4|1070.8|0
1655342410000|2022-06-16 01:20:10|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1655342420000|2022-06-16 01:20:20|1071.4|1070.8|1071.4|1070.8|1071.6|1070.8|1071.4|1070.6|0
1655342430000|2022-06-16 01:20:30|1071.3|1070.7|1071.4|1070.4|1071.4|1070.7|1071.2|1070.3|1
1655342440000|2022-06-16 01:20:40|1071.3|1070.7|1071.4|1070.4|1071.5|1070.7|1071.3|1070.4|0
1655342460000|2022-06-16 01:21:00|1071.2|1070.6|1071.4|1070.4|1071.4|1070.6|1071.2|1070.4|0
1655342480000|2022-06-16 01:21:20|1071.3|1070.7|1071.7|1070.7|1071.7|1070.7|1071.3|1070.7|0
1655342510000|2022-06-16 01:21:50|1071.5|1070.9|1071.6|1070.6|1071.8|1071|1071.5|1070.6|0
1655342520000|2022-06-16 01:22:00|1071.4|1070.8|1071.6|1070.6|1071.6|1070.8|1071.4|1070.6|0
1655342530000|2022-06-16 01:22:10|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1655342540000|2022-06-16 01:22:20|1071.6|1070.8|1071.6|1070.6|1071.6|1070.8|1071.6|1070.6|0
1655342560000|2022-06-16 01:22:40|1071.4|1070.8|1071.4|1070.4|1071.6|1070.8|1071.4|1070.4|0
1655342600000|2022-06-16 01:23:20|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|0
1655342620000|2022-06-16 01:23:40|1071.5|1070.9|1071.4|1070.4|1071.5|1070.9|1071.4|1070.4|2
1655342630000|2022-06-16 01:23:50|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1655342760000|2022-06-16 01:26:00|1071.4|1070.8|1071.5|1070.9|1071.5|1070.9|1071.4|1070.8|8
1655342770000|2022-06-16 01:26:10|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.6|1
1655342800000|2022-06-16 01:26:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1655342850000|2022-06-16 01:27:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1
1655342860000|2022-06-16 01:27:40|1072.2|1071.6|1072.3|1071.7|1072.3|1071.7|1072.2|1071.6|5
1655342870000|2022-06-16 01:27:50|1072.1|1071.3|1072.1|1071.5|1072.1|1071.5|1072.1|1071.3|0
1655342900000|2022-06-16 01:28:20|1072.3|1071.3|1072|1071.4|1072.3|1071.4|1072|1071.2|0
1655342910000|2022-06-16 01:28:30|1072.2|1071.2|1072|1071.4|1072.2|1071.4|1072|1071.2|0
1655342920000|2022-06-16 01:28:40|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1655342940000|2022-06-16 01:29:00|||||||||1
1655342950000|2022-06-16 01:29:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1655342970000|2022-06-16 01:29:30|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1655342990000|2022-06-16 01:29:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1655343040000|2022-06-16 01:30:40|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|23
1655343050000|2022-06-16 01:30:50|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655343060000|2022-06-16 01:31:00|1072.2|1071.2|1072|1071.4|1072.3|1071.5|1072|1071.2|7
1655343070000|2022-06-16 01:31:10|1072.2|1071.2|1072.2|1071.6|1072.2|1071.6|1072|1071.2|167
1655343080000|2022-06-16 01:31:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655343130000|2022-06-16 01:32:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|3
1655343140000|2022-06-16 01:32:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1655343150000|2022-06-16 01:32:30|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1655343160000|2022-06-16 01:32:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071|0
1655343200000|2022-06-16 01:33:20|1071.4|1070.4|1071.3|1070.7|1071.4|1070.7|1071.3|1070.4|3
1655343210000|2022-06-16 01:33:30|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1655343250000|2022-06-16 01:34:10|1071.2|1070.6|1071.4|1070.4|1071.4|1070.6|1071.2|1070.4|0
1655343260000|2022-06-16 01:34:20|1071.2|1070.6|1071.2|1070.6|1071.4|1070.6|1071.2|1070.4|0
1655343270000|2022-06-16 01:34:30|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1655343280000|2022-06-16 01:34:40|1071.2|1070.6|1071.4|1070.4|1071.4|1070.6|1071.2|1070.4|0
1655343290000|2022-06-16 01:34:50|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1655343300000|2022-06-16 01:35:00|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1655343340000|2022-06-16 01:35:40|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1655343360000|2022-06-16 01:36:00|1071.5|1070.9|1071.7|1071.1|1071.8|1071.1|1071.5|1070.7|2
1655343370000|2022-06-16 01:36:10|1071.6|1070.7|1072|1071|1072|1071.1|1071.6|1070.7|0
1655343390000|2022-06-16 01:36:30|1071.8|1071.2|1071.9|1070.9|1071.9|1071.2|1071.7|1070.9|3
1655343400000|2022-06-16 01:36:40|1072|1071|1072|1071|1072|1071.2|1071.8|1071|0
1655343410000|2022-06-16 01:36:50|1071.8|1071.2|1071.6|1070.6|1071.8|1071.2|1071.5|1070.6|0
1655343420000|2022-06-16 01:37:00|1071.7|1071.1|1072.1|1071.1|1072.1|1071.3|1071.7|1071.1|3
1655343430000|2022-06-16 01:37:10|1072|1071|1072|1071|1072|1071|1072|1071|0
1655343440000|2022-06-16 01:37:20|1071.9|1071.3|1072|1071|1072|1071.3|1071.9|1071|1
1655343460000|2022-06-16 01:37:40|1072.3|1071.3|1072.2|1071.2|1072.3|1071.3|1072.2|1071.2|4
1655343500000|2022-06-16 01:38:20|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1655343510000|2022-06-16 01:38:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655343520000|2022-06-16 01:38:40|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|4
1655343530000|2022-06-16 01:38:50|1072.1|1071.1|1072.2|1071.2|1072.2|1071.3|1071.9|1071.1|19
1655343540000|2022-06-16 01:39:00|1072|1071.4|1072|1071.4|1072.3|1071.5|1072|1071.3|1
1655343550000|2022-06-16 01:39:10|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1655343570000|2022-06-16 01:39:30|1072|1071.4|1072.1|1071.5|1072.3|1071.5|1072|1071.3|0
1655343590000|2022-06-16 01:39:50|1072.3|1071.3|1072.1|1071.5|1072.3|1071.5|1072.1|1071.2|0
1655343600000|2022-06-16 01:40:00|1072.3|1071.3|1072.1|1071.5|1072.3|1071.5|1072.1|1071.3|0
1655343610000|2022-06-16 01:40:10|1072.3|1071.3|1072.1|1071.5|1072.3|1071.5|1072.1|1071.3|0
1655343620000|2022-06-16 01:40:20|1072.3|1071.3|1071.9|1071.3|1072.3|1071.5|1071.9|1071.3|1
1655343630000|2022-06-16 01:40:30|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1655343640000|2022-06-16 01:40:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1655343690000|2022-06-16 01:41:30|1072|1071.4|1072.3|1071.3|1072.3|1071.4|1071.8|1071.2|1
1655343700000|2022-06-16 01:41:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1655343710000|2022-06-16 01:41:50|1072|1071.4|1071.6|1071|1072|1071.4|1071.6|1071|0
1655343730000|2022-06-16 01:42:10|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655343740000|2022-06-16 01:42:20|1071.6|1071|1072|1071|1072.1|1071.1|1071.6|1071|4
1655343750000|2022-06-16 01:42:30|1071.8|1071.2|1071.9|1071.3|1072.1|1071.3|1071.8|1071.1|0
1655343760000|2022-06-16 01:42:40|1072|1071|1072|1071|1072|1071|1072|1071|0
1655343770000|2022-06-16 01:42:50|1072.1|1071.1|1071.9|1071.3|1072.1|1071.3|1071.9|1071.1|0
1655343780000|2022-06-16 01:43:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1
1655343790000|2022-06-16 01:43:10|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1655343800000|2022-06-16 01:43:20|1072.1|1071.1|1071.9|1071.3|1072.1|1071.3|1071.9|1071|0
1655343810000|2022-06-16 01:43:30|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1655343820000|2022-06-16 01:43:40|1072|1071|1072.1|1071.5|1072.1|1071.5|1072|1071|6
1655343860000|2022-06-16 01:44:20|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1655343880000|2022-06-16 01:44:40|1072.2|1071.6|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|0
1655343900000|2022-06-16 01:45:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1
1655343960000|2022-06-16 01:46:00|1072.5|1071.5|1072.2|1071.6|1072.5|1071.6|1072.2|1071.5|0
1655343970000|2022-06-16 01:46:10|1072.3|1071.7|1072.3|1071.3|1072.4|1071.8|1072.1|1071.3|0
1655343990000|2022-06-16 01:46:30|1072.4|1071.7|1072.4|1071.8|1072.4|1071.8|1072.4|1071.7|1
1655344040000|2022-06-16 01:47:20|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1655344060000|2022-06-16 01:47:40|1072.5|1071.5|1072.1|1071.5|1072.5|1071.5|1072.1|1071.5|1
1655344070000|2022-06-16 01:47:50|1072.2|1071.2|1072.1|1071.1|1072.2|1071.2|1072.1|1071.1|2
1655344080000|2022-06-16 01:48:00|1072.2|1071.2|1072.1|1071.1|1072.2|1071.2|1072.1|1071.1|2
1655344090000|2022-06-16 01:48:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1
1655344110000|2022-06-16 01:48:30|1072|1071.4|1072|1071.4|1072.2|1071.4|1072|1071.2|0
1655344120000|2022-06-16 01:48:40|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1655344130000|2022-06-16 01:48:50|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1655344150000|2022-06-16 01:49:10|1072.2|1071.6|1072.3|1071.7|1072.3|1071.7|1072.2|1071.6|0
1655344160000|2022-06-16 01:49:20|1072.8|1071.8|1072.8|1071.8|1072.8|1072|1072.6|1071.8|1
1655344180000|2022-06-16 01:49:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1655344200000|2022-06-16 01:50:00|1072.8|1071.8|1072.6|1072|1072.8|1072|1072.6|1071.8|0
1655344220000|2022-06-16 01:50:20|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1655344250000|2022-06-16 01:50:50|1072|1071.4|1072.3|1071.3|1072.3|1071.4|1072|1071.3|10
1655344260000|2022-06-16 01:51:00|1072.5|1071|1072.3|1071.3|1072.5|1071.3|1072.3|1071|0
1655344270000|2022-06-16 01:51:10|1072.6|1071.1|1072.5|1071|1072.6|1071.1|1072.5|1071|0
1655344280000|2022-06-16 01:51:20|1072.6|1071.1|1072.3|1071.3|1072.6|1071.3|1072.3|1071.1|0
1655344290000|2022-06-16 01:51:30|1072.5|1071|1072.2|1071.2|1072.5|1071.2|1072.2|1071|0
1655344300000|2022-06-16 01:51:40|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1655344320000|2022-06-16 01:52:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1655344360000|2022-06-16 01:52:40|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1655344370000|2022-06-16 01:52:50|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1655344380000|2022-06-16 01:53:00|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1655344400000|2022-06-16 01:53:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655344410000|2022-06-16 01:53:30|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|14
1655344440000|2022-06-16 01:54:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1
1655344460000|2022-06-16 01:54:20|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1
1655344470000|2022-06-16 01:54:30|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|5
1655344500000|2022-06-16 01:55:00|1071.3|1070.7|1071.5|1070.5|1071.8|1070.7|1071.3|1070.3|0
1655344610000|2022-06-16 01:56:50|1071.1||1071.1||1071.1||1071.1||0
1655344620000|2022-06-16 01:57:00|1071.5||1071.5||1071.5||1071.5||1
1655344660000|2022-06-16 01:57:40|1071.4|1070.8|1071.7|1070.7|1071.7|1070.8|1071.4|1070.7|0
1655344690000|2022-06-16 01:58:10|1071.3|1070.5|1071.7|1070.2|1071.7|1070.5|1071.3|1070.2|0
1655344710000|2022-06-16 01:58:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1655344720000|2022-06-16 01:58:40|1071.7|1070.7|1071.8|1070.8|1071.8|1071|1071.5|1070.7|0
1655344730000|2022-06-16 01:58:50|1071.5|1070.9|1071.7|1070.7|1071.8|1070.9|1071.5|1070.7|0
1655344740000|2022-06-16 01:59:00|1071.6|1071|1071.8|1070.8|1071.8|1071|1071.6|1070.8|0
1655344750000|2022-06-16 01:59:10|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1655344800000|2022-06-16 02:00:00|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|0
1655344810000|2022-06-16 02:00:10|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655344840000|2022-06-16 02:00:40|1071.7|1071.1|1071.6|1071|1071.7|1071.1|1071.6|1071|0
1655344880000|2022-06-16 02:01:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655344900000|2022-06-16 02:01:40|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1655344910000|2022-06-16 02:01:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655345050000|2022-06-16 02:04:10|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655345060000|2022-06-16 02:04:20|||||||||2
1655345070000|2022-06-16 02:04:30|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|1
1655345080000|2022-06-16 02:04:40|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1655345090000|2022-06-16 02:04:50|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655345100000|2022-06-16 02:05:00|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1655345110000|2022-06-16 02:05:10|1072.3|1071.3|1072.2|1071.2|1072.3|1071.5|1072.1|1071.2|0
1655345120000|2022-06-16 02:05:20|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1655345140000|2022-06-16 02:05:40|1071.9|1071.3|1072.1|1071.1|1072.2|1071.3|1071.9|1071.1|0
1655345150000|2022-06-16 02:05:50|1072.2|1071.2|1072.1|1071.1|1072.2|1071.2|1072.1|1071.1|0
1655345160000|2022-06-16 02:06:00|1072.2|1071.2|1072.1|1071.1|1072.2|1071.2|1072.1|1071.1|0
1655345170000|2022-06-16 02:06:10|1071.9|1071.3|1071.4|1070.8|1071.9|1071.3|1071.4|1070.6|3
1655345190000|2022-06-16 02:06:30|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|0
1655345210000|2022-06-16 02:06:50|1071.7|1071.1|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|0
1655345230000|2022-06-16 02:07:10|1071.9|1071.3|1071.9|1071.3|1072|1071.4|1071.9|1071.3|2
1655345280000|2022-06-16 02:08:00|1071.6|1071|1071.6|1070.6|1071.6|1071|1071.6|1070.6|3
1655345290000|2022-06-16 02:08:10|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1655345300000|2022-06-16 02:08:20|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|2
1655345310000|2022-06-16 02:08:30|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|5
1655345320000|2022-06-16 02:08:40|1071.1|1070.5|1071.4|1070.8|1071.6|1070.8|1071.1|1070.5|1
1655345330000|2022-06-16 02:08:50|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.1|1070.5|0
1655345340000|2022-06-16 02:09:00|1071.1||1071.1||1071.1||1071.1||1
1655345360000|2022-06-16 02:09:20|1071|1070.4|1070.5|1069.9|1071|1070.4|1070.5|1069.9|4
1655345370000|2022-06-16 02:09:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.5|1069.9|0
1655345400000|2022-06-16 02:10:00|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655345420000|2022-06-16 02:10:20|1070.6|1070|1070.6|1070|1070.8|1070.2|1070.6|1070|0
1655345450000|2022-06-16 02:10:50|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655345500000|2022-06-16 02:11:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1655345510000|2022-06-16 02:11:50|||||||||1
1655345520000|2022-06-16 02:12:00|1070.7|1069.7|1070.4|1069.8|1070.7|1069.9|1070.4|1069.6|1
1655345650000|2022-06-16 02:14:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655345690000|2022-06-16 02:14:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655345720000|2022-06-16 02:15:20|1070.5|1069.9|1070.7|1069.7|1070.7|1069.9|1070.5|1069.7|2
1655345730000|2022-06-16 02:15:30|1070.6|1069.6|1070.6|1070|1070.7|1070|1070.4|1069.6|0
1655345740000|2022-06-16 02:15:40|1070.8|1069.8|1070.8|1069.8|1070.8|1069.9|1070.4|1069.8|0
1655345750000|2022-06-16 02:15:50|1070.4|1069.7|1070.6|1069.6|1070.7|1069.7|1070.4|1069.6|0
1655345760000|2022-06-16 02:16:00|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1655345770000|2022-06-16 02:16:10|1070.5|1069.9|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|0
1655345790000|2022-06-16 02:16:30|1070.6|1069.6|1070.7|1069.7|1070.7|1069.7|1070.6|1069.6|0
1655345800000|2022-06-16 02:16:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655345810000|2022-06-16 02:16:50|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.6|1069.6|0
1655345820000|2022-06-16 02:17:00|1070.6|1069.6|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|0
1655345830000|2022-06-16 02:17:10|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655345850000|2022-06-16 02:17:30|1070.7|1069.7|1070.6|1069.6|1070.7|1069.7|1070.6|1069.6|0
1655345870000|2022-06-16 02:17:50|1070.7|1069.7|1070.6|1069.6|1070.7|1069.7|1070.6|1069.6|0
1655345890000|2022-06-16 02:18:10|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655345940000|2022-06-16 02:19:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655345970000|2022-06-16 02:19:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1655345990000|2022-06-16 02:19:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1
1655346030000|2022-06-16 02:20:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655346050000|2022-06-16 02:20:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655346060000|2022-06-16 02:21:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655346070000|2022-06-16 02:21:10|1070.7|1069.7|1070.4|1069.8|1070.7|1069.8|1070.4|1069.6|0
1655346090000|2022-06-16 02:21:30|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|0
1655346120000|2022-06-16 02:22:00|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655346140000|2022-06-16 02:22:20|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655346180000|2022-06-16 02:23:00|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|0
1655346190000|2022-06-16 02:23:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655346220000|2022-06-16 02:23:40|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1
1655346230000|2022-06-16 02:23:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655346240000|2022-06-16 02:24:00|1070|1069.4|1070.1|1069.5|1070.1|1069.5|1070|1069.4|1
1655346260000|2022-06-16 02:24:20|||||||||1
1655346270000|2022-06-16 02:24:30|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1655346290000|2022-06-16 02:24:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|3
1655346300000|2022-06-16 02:25:00|||||||||1
1655346340000|2022-06-16 02:25:40|||||||||2
1655346360000|2022-06-16 02:26:00|||||||||1
1655346380000|2022-06-16 02:26:20|||||||||2
1655346400000|2022-06-16 02:26:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1655346480000|2022-06-16 02:28:00|1070.1|1069.5|1070.1|1069.5|1070.2|1069.6|1070.1|1069.5|3
1655346530000|2022-06-16 02:28:50|||||||||1
1655346540000|2022-06-16 02:29:00|||||||||2
1655346550000|2022-06-16 02:29:10|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1655346570000|2022-06-16 02:29:30|1070.2|1069.2|1070.3|1069.3|1070.3|1069.3|1070.2|1069.2|1
1655346600000|2022-06-16 02:30:00|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655346610000|2022-06-16 02:30:10|1070.3|1069.7|1070.4|1069.8|1070.6|1069.8|1070.3|1069.5|1
1655346650000|2022-06-16 02:30:50|||||||||1
1655346660000|2022-06-16 02:31:00|||||||||1
1655346720000|2022-06-16 02:32:00|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655346730000|2022-06-16 02:32:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1
1655346760000|2022-06-16 02:32:40|||||||||6
1655346770000|2022-06-16 02:32:50|1069.6|1069|1069.3|1068.7|1069.6|1069|1069.2|1068.6|0
1655346780000|2022-06-16 02:33:00|1069.4|1068.8|1069.4|1068.8|1069.6|1068.8|1069.4|1068.6|2
1655346790000|2022-06-16 02:33:10|1069.6|1068.6|1069.4|1068.8|1069.6|1068.8|1069.4|1068.6|0
1655346840000|2022-06-16 02:34:00|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655346850000|2022-06-16 02:34:10|1069.5|1068.1|1069.4|1068.4|1069.5|1068.4|1069.2|1068|0
1655346860000|2022-06-16 02:34:20|1069.1|1068.5|1069.4|1068.8|1069.4|1068.8|1069.1|1068.5|2
1655346960000|2022-06-16 02:36:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1655346980000|2022-06-16 02:36:20|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1655346990000|2022-06-16 02:36:30|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|0
1655347000000|2022-06-16 02:36:40|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1655347040000|2022-06-16 02:37:20|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|10
1655347050000|2022-06-16 02:37:30|1069.5|1068|1069.4|1068.4|1069.6|1068.4|1069.4|1068|0
1655347090000|2022-06-16 02:38:10|1069.1|1068.5|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|0
1655347100000|2022-06-16 02:38:20|1069.4|1068.4|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|0
1655347110000|2022-06-16 02:38:30|1069.4|1068.4|1069.4|1068.4|1069.4|1068.5|1069.1|1068.4|2
1655347120000|2022-06-16 02:38:40|1069.1|1068.5|1069.4|1068.4|1069.4|1068.5|1069.1|1068.4|0
1655347250000|2022-06-16 02:40:50|1069.1|1068.5|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|0
1655347260000|2022-06-16 02:41:00|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1655347290000|2022-06-16 02:41:30|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1655347370000|2022-06-16 02:42:50|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1655347380000|2022-06-16 02:43:00|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655347390000|2022-06-16 02:43:10|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1655347450000|2022-06-16 02:44:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655347480000|2022-06-16 02:44:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1655347500000|2022-06-16 02:45:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655347510000|2022-06-16 02:45:10|1069.8|1069.2|1070.1|1069.5|1070.1|1069.5|1069.8|1069.2|1
1655347520000|2022-06-16 02:45:20|1070.5||1070.5||1070.5||1070.5||0
1655347530000|2022-06-16 02:45:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655347540000|2022-06-16 02:45:40|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1655347580000|2022-06-16 02:46:20|1070.2|1069.6|1070.6|1069.6|1070.6|1069.6|1070.2|1069.6|2
1655347590000|2022-06-16 02:46:30|1070.5|1069.5|1070.4|1069.8|1070.5|1069.8|1070.1|1069.4|0
1655347600000|2022-06-16 02:46:40|1070.6|1069.6|1070.6|1070|1070.8|1070|1070.6|1069.6|0
1655347610000|2022-06-16 02:46:50|1070.5|1069.9|1070.7|1069.7|1070.7|1069.9|1070.5|1069.6|0
1655347690000|2022-06-16 02:48:10|1070.5|1069.9|1070.7|1069.7|1070.9|1069.9|1070.5|1069.7|0
1655347750000|2022-06-16 02:49:10|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655347760000|2022-06-16 02:49:20|1070.7|1069.7|1070.7|1069.7|1070.7|1069.8|1070.4|1069.6|0
1655347770000|2022-06-16 02:49:30|1070.4|1069.8|1070.7|1069.7|1070.7|1069.8|1070.4|1069.7|0
1655347780000|2022-06-16 02:49:40|1070.8|1070.2|1070.9|1070.3|1071|1070.4|1070.6|1070|13
1655347810000|2022-06-16 02:50:10|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1655347820000|2022-06-16 02:50:20|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|0
1655347930000|2022-06-16 02:52:10|1070.8|1070.2|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|0
1655347980000|2022-06-16 02:53:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|4
1655348020000|2022-06-16 02:53:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655348050000|2022-06-16 02:54:10|1070.8|1069.3|1070.6|1069.6|1070.8|1069.6|1070.6|1069.3|0
1655348060000|2022-06-16 02:54:20|1070.4|1069.8|1070.5|1069.5|1070.6|1069.8|1070.2|1069.5|0
1655348070000|2022-06-16 02:54:30|1070.6|1069.6|1070.2|1069.6|1070.6|1069.6|1070.2|1069.6|0
1655348080000|2022-06-16 02:54:40|1070.6||1070.6||1070.6||1070.6||0
1655348100000|2022-06-16 02:55:00|1070.3|1069.7|1070.5|1069.5|1070.5|1069.7|1070.3|1069.5|0
1655348110000|2022-06-16 02:55:10|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655348160000|2022-06-16 02:56:00|1070.2||1070.2||1070.2||1070.2||0
1655348170000|2022-06-16 02:56:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655348180000|2022-06-16 02:56:20|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655348190000|2022-06-16 02:56:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655348230000|2022-06-16 02:57:10|1070.3|1069.7|1070|1069.4|1070.3|1069.7|1070|1069.4|1
1655348240000|2022-06-16 02:57:20|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1655348340000|2022-06-16 02:59:00|1070|1069.4|1070.2|1069.2|1070.2|1069.5|1070|1069.2|0
1655348350000|2022-06-16 02:59:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1655348440000|2022-06-16 03:00:40|1070.2|1069.6|1070.3|1069.3|1070.3|1069.6|1070.2|1069.3|0
1655348480000|2022-06-16 03:01:20|1070|1069.4|1069.7|1069.1|1070|1069.4|1069.7|1069.1|1
1655348540000|2022-06-16 03:02:20|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1655348550000|2022-06-16 03:02:30|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655348560000|2022-06-16 03:02:40|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1655348580000|2022-06-16 03:03:00|1069.5|1068.9|1069.8|1068.8|1069.8|1068.9|1069.5|1068.7|0
1655348620000|2022-06-16 03:03:40|1069.6|1069|1069.8|1068.8|1069.9|1069|1069.6|1068.8|0
1655348670000|2022-06-16 03:04:30|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1655348700000|2022-06-16 03:05:00|1069.8|1068.8|1070.1|1068.6|1070.1|1068.8|1069.8|1068.6|0
1655348710000|2022-06-16 03:05:10|1069.8|1068.8|1069.8|1068.8|1070.1|1068.8|1069.8|1068.6|0
1655348730000|2022-06-16 03:05:30|1069.9|1068.9|1069.8|1068.8|1070.1|1068.9|1069.8|1068.6|0
1655348750000|2022-06-16 03:05:50|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1655348760000|2022-06-16 03:06:00|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1655348770000|2022-06-16 03:06:10|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1655348790000|2022-06-16 03:06:30|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1655348800000|2022-06-16 03:06:40|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1655348820000|2022-06-16 03:07:00|1069.5|1068.9|1069.7|1068.7|1069.7|1068.9|1069.5|1068.6|0
1655348850000|2022-06-16 03:07:30|1069.6|1068.6|1069.7|1068.7|1069.7|1068.8|1069.4|1068.6|0
1655348860000|2022-06-16 03:07:40|1069.5|1068.9|1069.9|1068.4|1069.9|1068.9|1069.4|1068.4|0
1655348870000|2022-06-16 03:07:50|1069.6|1068.6|1069.8|1068.3|1069.9|1068.6|1069.6|1068.3|0
1655348880000|2022-06-16 03:08:00|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1655348890000|2022-06-16 03:08:10|1069.7|1068.7|1069.5|1068.5|1069.7|1068.7|1069.5|1068.5|0
1655348940000|2022-06-16 03:09:00|1069.8|1068.3|1069.7|1068.7|1069.9|1068.7|1069.7|1068.3|2
1655349010000|2022-06-16 03:10:10|1069.5|1068.9|1069.7|1068.7|1069.7|1068.9|1069.5|1068.7|0
1655349050000|2022-06-16 03:10:50|1069.8|1068.8|1069.6|1069|1069.8|1069|1069.6|1068.8|1
1655349060000|2022-06-16 03:11:00|1069.9|1069.3|1070.1|1069.1|1070.1|1069.3|1069.9|1069.1|1
1655349070000|2022-06-16 03:11:10|1069.9|1069.3|1070|1069|1070|1069.3|1069.9|1069|0
1655349080000|2022-06-16 03:11:20|1069.9|1069.3|1070|1069|1070.1|1069.3|1069.9|1069|0
1655349100000|2022-06-16 03:11:40|1069.9|1068.9|1069.6|1069|1069.9|1069|1069.6|1068.9|3
1655349110000|2022-06-16 03:11:50|1069.8|1068.8|1069.1|1068.5|1069.8|1069|1069.1|1068.5|2
1655349120000|2022-06-16 03:12:00|1069.5|1068.4|1069|1068.4|1069.5|1068.4|1069|1068.4|3
1655349140000|2022-06-16 03:12:20|||||||||1
1655349180000|2022-06-16 03:13:00|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1655349200000|2022-06-16 03:13:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655349250000|2022-06-16 03:14:10|1069.2|1068.2|1069.8|1068.8|1069.8|1068.8|1069|1068.2|4
1655349260000|2022-06-16 03:14:20|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|0
1655349320000|2022-06-16 03:15:20|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1655349330000|2022-06-16 03:15:30|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1655349340000|2022-06-16 03:15:40|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1655349350000|2022-06-16 03:15:50|1069.5|1068.5|1069.2|1068.6|1069.5|1068.6|1069.2|1068.5|0
1655349360000|2022-06-16 03:16:00|1069.1|1068.5|1069.5|1068.5|1069.6|1068.8|1069.1|1068.4|0
1655349370000|2022-06-16 03:16:10|1069.1|1068.4|1069.5|1068.5|1069.5|1068.5|1069.1|1068.4|0
1655349390000|2022-06-16 03:16:30|1069.2|1068.6|1069.1|1068.5|1069.5|1068.6|1069.1|1068.5|0
1655349400000|2022-06-16 03:16:40|1069.3|1068.3|1069.5|1068.5|1069.5|1068.8|1069.1|1068.3|0
1655349410000|2022-06-16 03:16:50|1069.1|1068.4|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|0
1655349420000|2022-06-16 03:17:00|1069.3|1068.7|1069.4|1068.4|1069.6|1068.7|1069.2|1068.4|0
1655349430000|2022-06-16 03:17:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1655349540000|2022-06-16 03:19:00|1069.1||1069.1||1069.1||1069.1||0
1655349600000|2022-06-16 03:20:00|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|0
1655349620000|2022-06-16 03:20:20|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|0
1655349630000|2022-06-16 03:20:30|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|0
1655349640000|2022-06-16 03:20:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655349650000|2022-06-16 03:20:50|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.4|0
1655349660000|2022-06-16 03:21:00|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655349670000|2022-06-16 03:21:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1655349680000|2022-06-16 03:21:20|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655349690000|2022-06-16 03:21:30|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|0
1655349710000|2022-06-16 03:21:50|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|0
1655349770000|2022-06-16 03:22:50|1069.3|1068.3|1069.1|1068.5|1069.3|1068.5|1069|1068.2|1
1655349780000|2022-06-16 03:23:00|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.2|1068.2|0
1655349800000|2022-06-16 03:23:20|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655349830000|2022-06-16 03:23:50|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1655349840000|2022-06-16 03:24:00|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1655349850000|2022-06-16 03:24:10|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.7|1068.1|0
1655349880000|2022-06-16 03:24:40|1069.1|1068.5|1069.1|1068.1|1069.2|1068.5|1068.9|1068.1|0
1655349890000|2022-06-16 03:24:50|1068.9|1068.3|1069|1068.4|1069.1|1068.4|1068.9|1068.1|0
1655349900000|2022-06-16 03:25:00|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1068.1|0
1655349910000|2022-06-16 03:25:10|1069|1068.4|1069.1|1068.1|1069.2|1068.4|1069|1068.1|0
1655349950000|2022-06-16 03:25:50|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1
1655350010000|2022-06-16 03:26:50|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1655350100000|2022-06-16 03:28:20|||||||||1
1655350170000|2022-06-16 03:29:30|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|0
1655350190000|2022-06-16 03:29:50|1068.6|1068|1068.4|1067.8|1068.7|1068|1068.4|1067.7|1
1655350200000|2022-06-16 03:30:00|1068.3|1067.7|1068.5|1067.5|1068.5|1067.7|1068.3|1067.5|0
1655350210000|2022-06-16 03:30:10|1068.1|1067.7|1068.5|1067.5|1068.5|1067.7|1068.1|1067.5|0
1655350230000|2022-06-16 03:30:30|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1655350280000|2022-06-16 03:31:20|1068.5|1067.5|1068.6|1068|1068.6|1068|1068.5|1067.5|4
1655350290000|2022-06-16 03:31:30|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1655350310000|2022-06-16 03:31:50|1068.4|1067.8|1068.6|1067.6|1068.6|1067.8|1068.4|1067.6|2
1655350510000|2022-06-16 03:35:10|||||||||1
1655350520000|2022-06-16 03:35:20|1068.5|1067.5|1068.6|1067.6|1068.6|1067.6|1068.5|1067.5|1
1655350530000|2022-06-16 03:35:30|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655350540000|2022-06-16 03:35:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1655350550000|2022-06-16 03:35:50|1068.1|1067.5|1068.5|1067.5|1068.5|1067.5|1068.1|1067.4|1
1655350560000|2022-06-16 03:36:00|1068.1||1068.1||1068.1||1068.1||0
1655350570000|2022-06-16 03:36:10|1068.5||1068.5||1068.5||1068.5||0
1655350650000|2022-06-16 03:37:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655350660000|2022-06-16 03:37:40|1068.5|1067.5|1068.8|1067.3|1068.8|1067.5|1068.5|1067.3|0
1655350670000|2022-06-16 03:37:50|1068.5|1067.5|1068.5|1067.9|1068.5|1067.9|1068.5|1067.5|0
1655350680000|2022-06-16 03:38:00|1068.6|1067.5|1068.6|1067.6|1068.6|1067.6|1068.6|1067.5|0
1655350700000|2022-06-16 03:38:20|1068.4|1067.8|1068.6|1067.6|1068.8|1067.8|1068.3|1067.2|0
1655350710000|2022-06-16 03:38:30|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655350730000|2022-06-16 03:38:50|1068.3|1067.7|1068.5|1067.5|1068.8|1067.7|1068.3|1067.3|0
1655350740000|2022-06-16 03:39:00|1068.6|1067.6|1068.5|1067.5|1068.6|1067.6|1068.5|1067.5|0
1655350790000|2022-06-16 03:39:50|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|0
1655350860000|2022-06-16 03:41:00|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|0
1655350870000|2022-06-16 03:41:10|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1655350890000|2022-06-16 03:41:30|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|0
1655351020000|2022-06-16 03:43:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1655351040000|2022-06-16 03:44:00|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1655351070000|2022-06-16 03:44:30|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1655351080000|2022-06-16 03:44:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1655351420000|2022-06-16 03:50:20|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|2
1655351440000|2022-06-16 03:50:40|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1655351490000|2022-06-16 03:51:30|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1655351770000|2022-06-16 03:56:10|||||||||1
1655351790000|2022-06-16 03:56:30|1068|1067|1068|1067|1068|1067|1068|1067|0
1655351820000|2022-06-16 03:57:00|1067.7|1067.1|1067.8|1066.8|1067.8|1067.1|1067.6|1066.8|0
1655351830000|2022-06-16 03:57:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655351870000|2022-06-16 03:57:50|1067.6|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|0
1655351880000|2022-06-16 03:58:00|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655351900000|2022-06-16 03:58:20|1067.8|1066.8|1068|1067|1068|1067|1067.8|1066.8|0
1655351930000|2022-06-16 03:58:50|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.6|1066.6|0
1655351940000|2022-06-16 03:59:00|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655351970000|2022-06-16 03:59:30|1067.8|1066.8|1067.9|1066.9|1068.1|1066.9|1067.8|1066.6|0
1655352000000|2022-06-16 04:00:00|1068.1|1066.6|1067.7|1066.7|1068.1|1066.8|1067.7|1066.6|0
1655352150000|2022-06-16 04:02:30|1067.5|1066.9|1067.9|1066.9|1068.1|1066.9|1067.5|1066.6|0
1655352180000|2022-06-16 04:03:00|1067.8|1066.8|1067.7|1066.7|1067.8|1066.8|1067.4|1066.6|0
1655352570000|2022-06-16 04:09:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655352760000|2022-06-16 04:12:40|1067.3|1066.7|1067.4|1066.8|1067.5|1066.9|1067.3|1066.7|3
1655352820000|2022-06-16 04:13:40|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1
1655352860000|2022-06-16 04:14:20|1067.7|1066.7|1067.5|1066.9|1067.7|1066.9|1067.5|1066.7|1
1655352890000|2022-06-16 04:14:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|1
1655352900000|2022-06-16 04:15:00|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1655352920000|2022-06-16 04:15:20|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.6|1066.6|0
1655352930000|2022-06-16 04:15:30|1067.5|1066.9|1067.4|1066.8|1067.6|1066.9|1067.4|1066.6|0
1655352940000|2022-06-16 04:15:40|1067.5|1066.9|1067.7|1066.7|1067.7|1066.9|1067.5|1066.7|0
1655352960000|2022-06-16 04:16:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655352990000|2022-06-16 04:16:30|||||||||1
1655353020000|2022-06-16 04:17:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655353140000|2022-06-16 04:19:00|1067.6|1066.6|1067.4|1066.8|1067.6|1066.8|1067.4|1066.6|1
1655353170000|2022-06-16 04:19:30|1067.6|1066.6|1067.4|1066.8|1067.6|1066.8|1067.4|1066.6|0
1655353180000|2022-06-16 04:19:40|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655353620000|2022-06-16 04:27:00|1067.4|1066.8|1068.5|1067.5|1068.5|1067.5|1067.4|1066.8|1
1655353630000|2022-06-16 04:27:10|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1655353640000|2022-06-16 04:27:20|1068|1067.2|1068.2|1067.2|1068.2|1067.2|1068|1067.2|0
1655353650000|2022-06-16 04:27:30|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1655353700000|2022-06-16 04:28:20|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1068|1067.4|1
1655353740000|2022-06-16 04:29:00|1067.9|1067.3|1067.6|1067|1067.9|1067.3|1067.6|1067|0
1655353750000|2022-06-16 04:29:10|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1
1655353810000|2022-06-16 04:30:10|1067.5|1066.7|1067.9|1066.9|1067.9|1066.9|1067.5|1066.7|1
1655353880000|2022-06-16 04:31:20|1067.7|1067.1|1068.1|1067.1|1068.2|1067.6|1067.7|1067.1|0
1655353890000|2022-06-16 04:31:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655353900000|2022-06-16 04:31:40|1068|1067|1067.9|1066.9|1068|1067|1067.9|1066.9|0
1655354490000|2022-06-16 04:41:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1655354520000|2022-06-16 04:42:00|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|2
1655354530000|2022-06-16 04:42:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1
1655354590000|2022-06-16 04:43:10|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|0
1655354630000|2022-06-16 04:43:50|1068.4|1067.8|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|0
1655354640000|2022-06-16 04:44:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1655354660000|2022-06-16 04:44:20|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1655354670000|2022-06-16 04:44:30|1068.2|1067.6|1068.4|1067.4|1068.4|1067.6|1068.2|1067.4|0
1655354690000|2022-06-16 04:44:50|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1068|1067.4|0
1655354700000|2022-06-16 04:45:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1
1655354710000|2022-06-16 04:45:10|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|0
1655354720000|2022-06-16 04:45:20|1068.1|1067.1|1068.1|1067.1|1068.1|1067.3|1067.9|1067.1|0
1655354730000|2022-06-16 04:45:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1655354830000|2022-06-16 04:47:10|||||||||1
1655354900000|2022-06-16 04:48:20|||||||||1
1655354990000|2022-06-16 04:49:50|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655355000000|2022-06-16 04:50:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655355050000|2022-06-16 04:50:50|||||||||2
1655355060000|2022-06-16 04:51:00|1067.9|1066.9|1068.4|1066.9|1068.4|1067.1|1067.9|1066.9|0
1655355070000|2022-06-16 04:51:10|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655355100000|2022-06-16 04:51:40|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1655355130000|2022-06-16 04:52:10|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655355360000|2022-06-16 04:56:00|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655355370000|2022-06-16 04:56:10|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|1
1655355500000|2022-06-16 04:58:20|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655355530000|2022-06-16 04:58:50|1068.3|1067.3|1068.1|1067.1|1068.3|1067.3|1068.1|1067.1|0
1655355550000|2022-06-16 04:59:10|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655355600000|2022-06-16 05:00:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1655355610000|2022-06-16 05:00:10|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655355690000|2022-06-16 05:01:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1655355760000|2022-06-16 05:02:40|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1655355840000|2022-06-16 05:04:00|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655355850000|2022-06-16 05:04:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1
1655355860000|2022-06-16 05:04:20|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|1
1655355870000|2022-06-16 05:04:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655355910000|2022-06-16 05:05:10|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1655356000000|2022-06-16 05:06:40|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655356030000|2022-06-16 05:07:10|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|1
1655356100000|2022-06-16 05:08:20|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1655356110000|2022-06-16 05:08:30|1067.7|1067.1|1067.8|1066.8|1067.8|1067.1|1067.7|1066.8|0
1655356120000|2022-06-16 05:08:40|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655356200000|2022-06-16 05:10:00|1067.6|1067|1067.7|1066.7|1067.8|1067|1067.6|1066.7|4
1655356220000|2022-06-16 05:10:20||1067.1||1067.1||1067.1||1067.1|2
1655356250000|2022-06-16 05:10:50|1067.6|1066.6|1067.7|1066.7|1067.7|1066.7|1067.6|1066.6|1
1655356260000|2022-06-16 05:11:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655356320000|2022-06-16 05:12:00|||||||||1
1655356440000|2022-06-16 05:14:00|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|2
1655356460000|2022-06-16 05:14:20|1067.7|1067.1|1067.6|1066.6|1067.8|1067.1|1067.6|1066.6|0
1655356490000|2022-06-16 05:14:50|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655356510000|2022-06-16 05:15:10|1067.3||1067.3||1067.3||1067.3||0
1655356530000|2022-06-16 05:15:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1
1655356540000|2022-06-16 05:15:40|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655356560000|2022-06-16 05:16:00||1066.7||1066.7||1066.7||1066.7|0
1655356670000|2022-06-16 05:17:50|1067.6|1067|1067.7|1066.7|1067.7|1067.1|1067.6|1066.7|0
1655356680000|2022-06-16 05:18:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1655356690000|2022-06-16 05:18:10|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655356740000|2022-06-16 05:19:00|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1655356750000|2022-06-16 05:19:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655356780000|2022-06-16 05:19:40|1067.3||1067.3||1067.3||1067.3||0
1655356990000|2022-06-16 05:23:10|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655357150000|2022-06-16 05:25:50|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655357210000|2022-06-16 05:26:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1
1655357220000|2022-06-16 05:27:00|1067.3|1066.7|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|1
1655357230000|2022-06-16 05:27:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|0
1655357280000|2022-06-16 05:28:00|1067.5|1066.9|1067.6|1066.6|1067.7|1067.1|1067.5|1066.5|12
1655357300000|2022-06-16 05:28:20|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|0
1655357310000|2022-06-16 05:28:30|1067.3|1066.7|1067.3|1066.7|1067.4|1066.8|1067.2|1066.6|6
1655357340000|2022-06-16 05:29:00|1067.2|1066.6|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|0
1655357400000|2022-06-16 05:30:00|1066.9|1066.3|1066.7|1066.1|1066.9|1066.3|1066.7|1066.1|4
1655357410000|2022-06-16 05:30:10|1066.8|1066.2|1067|1066|1067.1|1066.3|1066.8|1066|0
1655357420000|2022-06-16 05:30:20|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1655357450000|2022-06-16 05:30:50|1066.9|1065.9|1067.1|1066.1|1067.1|1066.1|1066.9|1065.9|0
1655357460000|2022-06-16 05:31:00|1066.7|1065.8|1066.8|1065.8|1066.8|1065.8|1066.7|1065.8|1
1655357530000|2022-06-16 05:32:10|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|0
1655357540000|2022-06-16 05:32:20|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1655357560000|2022-06-16 05:32:40|1066.1|1065.1|1066.1|1065.1|1066.1|1065.2|1065.8|1065.1|3
1655357570000|2022-06-16 05:32:50|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|0
1655357590000|2022-06-16 05:33:10|1065.8|1065.2|1066.1|1065.1|1066.1|1065.2|1065.8|1065.1|0
1655357600000|2022-06-16 05:33:20|||||||||72
1655357610000|2022-06-16 05:33:30|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1655357620000|2022-06-16 05:33:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1655357640000|2022-06-16 05:34:00|1065.9|1064.9|1065.8|1065.2|1065.9|1065.2|1065.8|1064.9|0
1655357700000|2022-06-16 05:35:00|1065.9|1064.9|1065.8|1065.2|1065.9|1065.2|1065.8|1064.9|1
1655357710000|2022-06-16 05:35:10|1065.9|1064.9|1065.6|1065|1065.9|1065.2|1065.6|1064.9|0
1655357720000|2022-06-16 05:35:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1
1655357730000|2022-06-16 05:35:30|1065.8|1064.8|1065.7|1065.1|1065.8|1065.1|1065.7|1064.8|0
1655357740000|2022-06-16 05:35:40|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1655357750000|2022-06-16 05:35:50|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1655357800000|2022-06-16 05:36:40|1065.7|1064.7|1065.8|1064.8|1065.8|1064.8|1065.7|1064.7|0
1655357810000|2022-06-16 05:36:50|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1655357820000|2022-06-16 05:37:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1655357860000|2022-06-16 05:37:40|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1655357870000|2022-06-16 05:37:50|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1
1655357960000|2022-06-16 05:39:20|||||||||1
1655358000000|2022-06-16 05:40:00|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|4
1655358030000|2022-06-16 05:40:30|1064.9|1064.3|1065.2|1064.2|1065.2|1064.4|1064.9|1064.2|4
1655358040000|2022-06-16 05:40:40||1064.6||1064.2||1064.6||1064.2|0
1655358050000|2022-06-16 05:40:50||1064.6||1064.6||1064.6||1064.6|0
1655358060000|2022-06-16 05:41:00|1065.1|1064.5|1065.2|1064.2|1065.3|1064.6|1064.9|1064.1|0
1655358080000|2022-06-16 05:41:20|1065|1064.4|1064.9|1064.3|1065|1064.4|1064.9|1064.3|0
1655358090000|2022-06-16 05:41:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1655358100000|2022-06-16 05:41:40|1064.7|1064.1|1064.9|1064.3|1064.9|1064.3|1064.7|1064.1|2
1655358120000|2022-06-16 05:42:00|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065|1064|0
1655358130000|2022-06-16 05:42:10|1064.9|1064.3|1065.1|1064.1|1065.1|1064.3|1064.9|1064.1|0
1655358140000|2022-06-16 05:42:20|1064.9|1064.3|1065.1|1064.1|1065.2|1064.4|1064.9|1064.1|0
1655358150000|2022-06-16 05:42:30|1064.9|1064.3|1065.1|1064.1|1065.1|1064.3|1064.9|1064.1|0
1655358160000|2022-06-16 05:42:40|1064.9|1064.3|1064.9|1064.3|1065.1|1064.3|1064.9|1064.1|0
1655358170000|2022-06-16 05:42:50|1065.1|1064.1|1065.1|1064.1|1065.1|1064.3|1064.9|1064.1|0
1655358220000|2022-06-16 05:43:40|1064.9|1064.3|1065.1|1064.1|1065.1|1064.3|1064.9|1064.1|0
1655358230000|2022-06-16 05:43:50|1064.9|1064.3|1064.9|1064.3|1065.1|1064.3|1064.9|1064.1|0
1655358270000|2022-06-16 05:44:30|1065.1|1064.1|1065.1|1064.1|1065.1|1064.3|1064.9|1064.1|0
1655358280000|2022-06-16 05:44:40|||||||||1
1655358290000|2022-06-16 05:44:50|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|0
1655358330000|2022-06-16 05:45:30|1064.7|1064.1|1064.9|1064.3|1065.1|1064.3|1064.6|1064|2
1655358340000|2022-06-16 05:45:40|||||||||2
1655358350000|2022-06-16 05:45:50|1065.1|1064.1|1065.1|1064.1|1065.1|1064.3|1064.9|1064.1|0
1655358380000|2022-06-16 05:46:20|1064.9|1064.3|1065.1|1064.1|1065.1|1064.3|1064.8|1064|0
1655358410000|2022-06-16 05:46:50|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1655358420000|2022-06-16 05:47:00|||||||||3
1655358430000|2022-06-16 05:47:10|1064.3|1063.7|1063.9|1063.3|1064.3|1063.7|1063.9|1063.3|10
1655358470000|2022-06-16 05:47:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1
1655358480000|2022-06-16 05:48:00|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|2
1655358580000|2022-06-16 05:49:40|1063.6|1063|1063.7|1063.1|1064.3|1063.6|1063.6|1063|4
1655358620000|2022-06-16 05:50:20|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|0
1655358630000|2022-06-16 05:50:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1
1655358640000|2022-06-16 05:50:40|1063.5|1062.9|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|0
1655358650000|2022-06-16 05:50:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655358660000|2022-06-16 05:51:00|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|0
1655358670000|2022-06-16 05:51:10|1063.6|1062.6|1063.7|1062.7|1063.7|1062.9|1063.4|1062.6|1
1655358680000|2022-06-16 05:51:20|1063.5|1062.9|1063.4|1062.8|1063.6|1062.9|1063.4|1062.6|0
1655358690000|2022-06-16 05:51:30|1063.6|1062.6|1063.6|1062.6|1063.6|1062.8|1063.3|1062.6|1
1655358700000|2022-06-16 05:51:40|1063.4|1062.8|1063.6|1062.6|1063.6|1062.8|1063.4|1062.6|0
1655358730000|2022-06-16 05:52:10|1063.4|1062.8|1063.6|1062.6|1063.6|1062.8|1063.4|1062.6|0
1655358740000|2022-06-16 05:52:20|1063.4|1062.8|1063.4|1062.8|1063.6|1062.8|1063.4|1062.6|0
1655358750000|2022-06-16 05:52:30|1063.6|1062.6|1063.4|1062.8|1063.6|1062.8|1063.4|1062.6|0
1655358790000|2022-06-16 05:53:10|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|0
1655358900000|2022-06-16 05:55:00|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|0
1655358930000|2022-06-16 05:55:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655358970000|2022-06-16 05:56:10|1063.6|1062.6|1063.4|1062.8|1063.6|1062.8|1063.4|1062.6|2
1655358980000|2022-06-16 05:56:20|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1
1655358990000|2022-06-16 05:56:30|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|3
1655359020000|2022-06-16 05:57:00|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1655359030000|2022-06-16 05:57:10|1063.3|1062.7|1062.5|1061.9|1063.3|1062.7|1062.5|1061.9|12
1655359040000|2022-06-16 05:57:20|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|2
1655359050000|2022-06-16 05:57:30|1063.1|1062.1|1063.2|1061.7|1063.2|1062.2|1062.8|1061.7|0
1655359060000|2022-06-16 05:57:40|1063.1|1061.6|1063.2|1061.7|1063.2|1062|1062.8|1061.6|0
1655359090000|2022-06-16 05:58:10|1063|1062|1063|1062|1063|1062|1063|1062|0
1655359110000|2022-06-16 05:58:30|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|0
1655359120000|2022-06-16 05:58:40|1062.9|1061.9|1062.8|1061.8|1062.9|1062.1|1062.7|1061.8|0
1655359150000|2022-06-16 05:59:10|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1
1655359160000|2022-06-16 05:59:20|1063|1062|1063|1062|1063|1062|1063|1062|0
1655359170000|2022-06-16 05:59:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1655359180000|2022-06-16 05:59:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1655359190000|2022-06-16 05:59:50||1062||1062||1062||1062|0
1655359210000|2022-06-16 06:00:10|1062.8|1062.2|1063|1062|1063.1|1062.3|1062.8|1062|0
1655359220000|2022-06-16 06:00:20|1063.1|1062.1|1062.9|1062.3|1063.1|1062.3|1062.9|1062.1|0
1655359230000|2022-06-16 06:00:30|1063.1|1062.1|1062.5|1061.9|1063.1|1062.2|1062.5|1061.8|0
1655359240000|2022-06-16 06:00:40|1062.7|1062.1|1063|1062|1063.1|1062.1|1062.7|1061.9|2
1655359250000|2022-06-16 06:00:50|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|9
1655359260000|2022-06-16 06:01:00|1063.5|1062.5|1063.7|1062.7|1063.7|1062.7|1063.5|1062.5|2
1655359280000|2022-06-16 06:01:20|1063.8|1062.8|1064|1063|1064|1063|1063.8|1062.8|0
1655359290000|2022-06-16 06:01:30|1063.8|1063.2|1064|1063|1064|1063.2|1063.8|1063|0
1655359310000|2022-06-16 06:01:50|||||||||1
1655359320000|2022-06-16 06:02:00|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|0
1655359370000|2022-06-16 06:02:50|||||||||1
1655359410000|2022-06-16 06:03:30||1062.7||1062.7||1062.7||1062.7|1
1655359430000|2022-06-16 06:03:50|1063.9|1063.3|1064.2|1063.6|1064.2|1063.6|1063.9|1063.3|3
1655359440000|2022-06-16 06:04:00|1064.3|1063.3|1063.9|1063.3|1064.3|1063.3|1063.9|1063.1|0
1655359460000|2022-06-16 06:04:20|1063.8|1063.2|1063.9|1063.3|1063.9|1063.3|1063.8|1063.2|0
1655359480000|2022-06-16 06:04:40|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|0
1655359510000|2022-06-16 06:05:10|1064|1063|1064|1063|1064|1063|1064|1063|0
1655359520000|2022-06-16 06:05:20|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1655359530000|2022-06-16 06:05:30|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|2
1655359540000|2022-06-16 06:05:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1655359580000|2022-06-16 06:06:20|1064.6||1064.6||1064.6||1064.6||0
1655359590000|2022-06-16 06:06:30|1064.5|1063.5|1065|1064|1065|1064|1064.4|1063.5|2
1655359620000|2022-06-16 06:07:00|1064.7|1064.1|1064.8|1063.8|1064.8|1064.1|1064.7|1063.8|0
1655359670000|2022-06-16 06:07:50|1064.7|1064.1|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|0
1655359690000|2022-06-16 06:08:10|1064.7|1064.1|1064.5|1063.9|1064.7|1064.1|1064.5|1063.9|0
1655359730000|2022-06-16 06:08:50|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|2
1655359740000|2022-06-16 06:09:00|1064.4|1063.4|1065|1064|1065|1064|1064.4|1063.4|3
1655359760000|2022-06-16 06:09:20|1064.5|1063.9|1064.7|1063.7|1064.7|1063.9|1064.5|1063.7|2
1655359770000|2022-06-16 06:09:30|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1655359780000|2022-06-16 06:09:40|1064.7|1064.1|1064.7|1063.7|1064.8|1064.1|1064.7|1063.7|2
1655359790000|2022-06-16 06:09:50|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1655359800000|2022-06-16 06:10:00|1064.7|1064.1|1064.5|1063.9|1064.7|1064.1|1064.5|1063.9|0
1655359810000|2022-06-16 06:10:10|1064.6|1064|1064.5|1063.9|1064.6|1064|1064.5|1063.9|0
1655359830000|2022-06-16 06:10:30|||||||||1
1655359840000|2022-06-16 06:10:40|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|0
1655359850000|2022-06-16 06:10:50|1064.5|1063.5|1064.3|1063.7|1064.5|1063.7|1064.3|1063.5|0
1655359860000|2022-06-16 06:11:00|1064.2|1063.6|1064.6|1063.6|1064.6|1063.8|1064.2|1063.6|2
1655359870000|2022-06-16 06:11:10|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|0
1655359900000|2022-06-16 06:11:40||1064.1||1064.1||1064.1||1064.1|0
1655359910000|2022-06-16 06:11:50|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1
1655359920000|2022-06-16 06:12:00|1065.2|1063.7|1064.8|1063.8|1065.2|1063.9|1064.8|1063.7|0
1655359950000|2022-06-16 06:12:30|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1655359960000|2022-06-16 06:12:40|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1655359970000|2022-06-16 06:12:50|1065.1|1063.6|1064.8|1063.8|1065.1|1063.8|1064.8|1063.6|1
1655359980000|2022-06-16 06:13:00|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1655359990000|2022-06-16 06:13:10|1064.9|1063.9|1064.9|1063.9|1065.2|1063.9|1064.9|1063.6|0
1655360010000|2022-06-16 06:13:30|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1655360030000|2022-06-16 06:13:50|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1655360090000|2022-06-16 06:14:50|1064.4|1063.8|1064.6|1063.6|1064.6|1063.8|1064.1|1063.5|1
1655360100000|2022-06-16 06:15:00|1064.4|1063.8|1064.7|1063.7|1064.7|1063.8|1064.4|1063.7|0
1655360110000|2022-06-16 06:15:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1655360130000|2022-06-16 06:15:30|1065.1|1063.6|1065.2|1063.7|1065.2|1063.9|1064.9|1063.6|0
1655360140000|2022-06-16 06:15:40|1064.9|1063.9|1065|1064|1065.2|1064|1064.9|1063.7|0
1655360150000|2022-06-16 06:15:50|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|7
1655360180000|2022-06-16 06:16:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1655360200000|2022-06-16 06:16:40|1065.5|1064.5|1065.2|1064.6|1065.5|1064.7|1065.2|1064.5|0
1655360220000|2022-06-16 06:17:00|1065.3|1064.3|1065|1064.4|1065.3|1064.4|1065|1064.3|0
1655360240000|2022-06-16 06:17:20|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|0
1655360250000|2022-06-16 06:17:30|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1655360260000|2022-06-16 06:17:40|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|0
1655360280000|2022-06-16 06:18:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.8|1064.4|1063.6|0
1655360290000|2022-06-16 06:18:10|1064.4|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.6|0
1655360300000|2022-06-16 06:18:20|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1655360310000|2022-06-16 06:18:30|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1
1655360340000|2022-06-16 06:19:00|1064.7|1063.7|1064.6|1063.6|1064.7|1063.7|1064.6|1063.6|0
1655360400000|2022-06-16 06:20:00|1064.7|1063.7|1065|1064|1065|1064|1064.6|1063.6|0
1655360410000|2022-06-16 06:20:10|1064.8|1064.2|1065.2|1064.2|1065.2|1064.2|1064.8|1064|0
1655360420000|2022-06-16 06:20:20|1065|1064.4|1065.1|1064.1|1065.2|1064.4|1065|1064.1|2
1655360430000|2022-06-16 06:20:30|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|0
1655360450000|2022-06-16 06:20:50|1067|1066|1067.1|1066.1|1067.1|1066.1|1067|1066|33
1655360460000|2022-06-16 06:21:00|1067.2|1066.5|1066.9|1066.3|1067.2|1066.5|1066.9|1066.2|0
1655360490000|2022-06-16 06:21:30|1067|1066.4|1067.3|1066.3|1067.5|1066.7|1067|1066.3|1
1655360520000|2022-06-16 06:22:00|1067.2|1066.6|1067.2|1066.6|1067.4|1066.6|1067.1|1066.3|1
1655360570000|2022-06-16 06:22:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655360660000|2022-06-16 06:24:20|1067.5|1066.9|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|4
1655360680000|2022-06-16 06:24:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1655360690000|2022-06-16 06:24:50|1067.1|1066.5|1067.4|1066.4|1067.4|1066.5|1067.1|1066.4|1
1655360700000|2022-06-16 06:25:00|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|3
1655360710000|2022-06-16 06:25:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655360720000|2022-06-16 06:25:20|1067.3|1066.7|1067.5|1066.9|1067.5|1066.9|1067.3|1066.7|0
1655360730000|2022-06-16 06:25:30|1067.4|1066.8|1067.5|1066.9|1067.7|1066.9|1067.3|1066.7|2
1655360740000|2022-06-16 06:25:40|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655360750000|2022-06-16 06:25:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655360760000|2022-06-16 06:26:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655360770000|2022-06-16 06:26:10|1067.5|1066.9|1067.5|1066.9|1067.6|1067|1067.4|1066.8|3
1655360780000|2022-06-16 06:26:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655360790000|2022-06-16 06:26:30|1067.2|1066.4|1067.2|1066.6|1067.2|1066.6|1067.2|1066.4|5
1655360800000|2022-06-16 06:26:40|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|0
1655360810000|2022-06-16 06:26:50|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1655360820000|2022-06-16 06:27:00|1067.3|1066.3|1066.9|1065.9|1067.3|1066.6|1066.9|1065.9|1
1655360830000|2022-06-16 06:27:10|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1655360840000|2022-06-16 06:27:20|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|0
1655360850000|2022-06-16 06:27:30|1067|1066|1067.1|1066.1|1067.1|1066.1|1066.7|1065.9|0
1655360860000|2022-06-16 06:27:40|1067|1066|1066.9|1065.9|1067|1066.1|1066.4|1065.8|0
1655360870000|2022-06-16 06:27:50|1067|1066|1067|1066|1067|1066|1067|1066|0
1655360880000|2022-06-16 06:28:00|1066.8|1066.2|1066.7|1066.1|1066.8|1066.2|1066.7|1066.1|0
1655360920000|2022-06-16 06:28:40|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.5|1065.9|1
1655360930000|2022-06-16 06:28:50|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|1
1655360960000|2022-06-16 06:29:20|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1
1655360990000|2022-06-16 06:29:50|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.6|1066|1
1655361000000|2022-06-16 06:30:00|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|1
1655361010000|2022-06-16 06:30:10|1066.2|1065.6|1066.2|1065.2|1066.2|1065.6|1066.2|1065.2|1
1655361020000|2022-06-16 06:30:20||1065.6||1065.6||1065.6||1065.6|0
1655361040000|2022-06-16 06:30:40|1066.3|1065.3|1065.9|1065.3|1066.3|1065.6|1065.9|1065.3|0
1655361060000|2022-06-16 06:31:00|1065.7|1064.9|1065.2|1064.6|1065.7|1065.1|1065.2|1064.6|4
1655361070000|2022-06-16 06:31:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1655361080000|2022-06-16 06:31:20|1065.5|1064.9|1065.4|1064.4|1065.5|1064.9|1065.4|1064.4|2
1655361090000|2022-06-16 06:31:30|1065.2|1064.6|1065.6|1064.6|1065.7|1065|1065.2|1064.6|1
1655361100000|2022-06-16 06:31:40|1065.4|1064.8|1065.4|1064.8|1065.6|1064.8|1065.4|1064.6|0
1655361110000|2022-06-16 06:31:50|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.5|1064.9|1
1655361120000|2022-06-16 06:32:00|1065.7|1064.7|1066.1|1065.1|1066.1|1065.1|1065.3|1064.7|8
1655361130000|2022-06-16 06:32:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1
1655361160000|2022-06-16 06:32:40|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1
1655361180000|2022-06-16 06:33:00|1066.4|1065.4|1066.4|1065.8|1066.4|1065.8|1066.4|1065.4|0
1655361210000|2022-06-16 06:33:30|1066.2|1065.6|1066.8|1066.2|1066.9|1066.2|1066.2|1065.5|8
1655361240000|2022-06-16 06:34:00|1067|1066|1066.6|1066|1067|1066|1066.6|1066|2
1655361250000|2022-06-16 06:34:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655361270000|2022-06-16 06:34:30|1066.5|1065.9|1066.8|1066.2|1066.8|1066.2|1066.5|1065.5|4
1655361290000|2022-06-16 06:34:50|1066.9|1066.3|1067.2|1066.6|1067.2|1066.6|1066.9|1066.3|0
1655361300000|2022-06-16 06:35:00|1067.3|1066.2|1067.6|1066.6|1067.6|1066.6|1067.1|1066.2|0
1655361340000|2022-06-16 06:35:40|1067.4|1066.4|1067.1|1066.1|1067.4|1066.4|1067.1|1066.1|0
1655361350000|2022-06-16 06:35:50|1067|1066.4|1067.2|1066.2|1067.2|1066.4|1067|1066.2|0
1655361360000|2022-06-16 06:36:00|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1655361380000|2022-06-16 06:36:20|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1655361420000|2022-06-16 06:37:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655361440000|2022-06-16 06:37:20|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1
1655361480000|2022-06-16 06:38:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655361540000|2022-06-16 06:39:00|1066.7|1065.7|1066.7|1066.1|1067|1066.2|1066.7|1065.5|4
1655361600000|2022-06-16 06:40:00|1066.4|1065.8|1066.7|1066.1|1066.7|1066.1|1066.2|1065.6|15
1655361630000|2022-06-16 06:40:30|1067|1066.4|1066.9|1066.3|1067|1066.4|1066.9|1066.3|1
1655361640000|2022-06-16 06:40:40|1067.1|1066.1|1067.1|1066.5|1067.2|1066.5|1067|1066.1|0
1655361660000|2022-06-16 06:41:00||1066.1||1066.1||1066.1||1066.1|0
1655361680000|2022-06-16 06:41:20|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655361720000|2022-06-16 06:42:00|||||||||2
1655361730000|2022-06-16 06:42:10|1067|1066.4|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|1
1655361770000|2022-06-16 06:42:50|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1655361780000|2022-06-16 06:43:00|1067.2|1066.2|1067.1|1066.1|1067.2|1066.3|1066.9|1066.1|0
1655361790000|2022-06-16 06:43:10|1066.9|1066.5|1067.1|1066.1|1067.2|1066.5|1066.9|1066.1|0
1655361800000|2022-06-16 06:43:20|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1655361820000|2022-06-16 06:43:40|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|0
1655361850000|2022-06-16 06:44:10|1066.4|1065.8|1066.8|1066.2|1067|1066.2|1066.4|1065.5|6
1655361870000|2022-06-16 06:44:30|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1655361880000|2022-06-16 06:44:40|1067|1066.4|1067.3|1066.7|1067.3|1066.7|1066.9|1066.3|0
1655361900000|2022-06-16 06:45:00|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1655361930000|2022-06-16 06:45:30|1067|1066.4|1067.1|1066.1|1067.2|1066.4|1067|1066.1|0
1655361960000|2022-06-16 06:46:00|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1066.9|1066.3|1
1655361970000|2022-06-16 06:46:10|1067.1|1066.5|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|1
1655362000000|2022-06-16 06:46:40|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655362010000|2022-06-16 06:46:50|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.3|1066.3|0
1655362020000|2022-06-16 06:47:00|1067.3|1066.3|1067|1066.4|1067.3|1066.4|1067|1066.3|0
1655362050000|2022-06-16 06:47:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655362080000|2022-06-16 06:48:00|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.6|1066|4
1655362110000|2022-06-16 06:48:30|1066.6|1066|1067|1066.4|1067|1066.4|1066.6|1066|2
1655362160000|2022-06-16 06:49:20|1067.1|1066.5|1067.1|1066.5|1067.3|1066.7|1067.1|1066.5|1
1655362170000|2022-06-16 06:49:30|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655362180000|2022-06-16 06:49:40|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|0
1655362190000|2022-06-16 06:49:50|1067.2|1066.6|1067.1|1066.5|1067.3|1066.7|1067.1|1066.3|0
1655362200000|2022-06-16 06:50:00|1067.4|1066.1|1067.4|1066.4|1067.5|1066.7|1067.2|1066.1|1
1655362210000|2022-06-16 06:50:10|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|0
1655362230000|2022-06-16 06:50:30|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|0
1655362280000|2022-06-16 06:51:20|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|0
1655362290000|2022-06-16 06:51:30|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|2
1655362300000|2022-06-16 06:51:40|1067.1|1066.1|1067.3|1066.7|1067.5|1066.7|1067|1066.1|0
1655362310000|2022-06-16 06:51:50|1067.5|1066.5|1067.1|1066.5|1067.5|1066.5|1067.1|1066.5|0
1655362320000|2022-06-16 06:52:00|1067|1066.4|1067.3|1066.7|1067.3|1066.7|1066.8|1066.2|1
1655362330000|2022-06-16 06:52:10||1066.3||1066.3||1066.3||1066.3|0
1655362340000|2022-06-16 06:52:20||1066.7||1066.7||1066.7||1066.7|0
1655362350000|2022-06-16 06:52:30|1067.4|1066.4|1067.3|1066.7|1067.4|1066.7|1067.3|1066.4|0
1655362360000|2022-06-16 06:52:40|1067.5|1066.5|1067.2|1066.6|1067.5|1066.6|1067.2|1066.4|0
1655362370000|2022-06-16 06:52:50|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1655362390000|2022-06-16 06:53:10|1067.2|1066.6|1067.1|1066.5|1067.4|1066.7|1067.1|1066.4|0
1655362410000|2022-06-16 06:53:30|1067.4|1066.4|1067.5|1066.5|1067.5|1066.6|1067.2|1066.4|0
1655362420000|2022-06-16 06:53:40|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1655362430000|2022-06-16 06:53:50|1067.6|1067|1067.7|1066.7|1067.8|1067|1067.6|1066.7|5
1655362440000|2022-06-16 06:54:00|1067.5|1066.5|1067.5|1066.5|1067.5|1066.9|1067.4|1066.5|0
1655362450000|2022-06-16 06:54:10||1066.9||1066.9||1066.9||1066.9|0
1655362460000|2022-06-16 06:54:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655362470000|2022-06-16 06:54:30|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.5|1066.9|0
1655362480000|2022-06-16 06:54:40|||||||||4
1655362490000|2022-06-16 06:54:50|1067.7|1067.1|1067.4|1066.8|1067.7|1067.1|1067.4|1066.8|0
1655362500000|2022-06-16 06:55:00|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655362560000|2022-06-16 06:56:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067|1066.1|1
1655362570000|2022-06-16 06:56:10|1067.3|1066.3|1067.2|1066.6|1067.3|1066.6|1067.2|1066.3|1
1655362590000|2022-06-16 06:56:30|1067.3|1066.7|1067.5|1066.9|1067.5|1066.9|1067.3|1066.7|0
1655362600000|2022-06-16 06:56:40|1067.7|1067.1|1067.6|1066.6|1067.7|1067.1|1067.5|1066.6|0
1655362610000|2022-06-16 06:56:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1655362620000|2022-06-16 06:57:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1655362650000|2022-06-16 06:57:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655362670000|2022-06-16 06:57:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1655362680000|2022-06-16 06:58:00|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655362690000|2022-06-16 06:58:10|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655362730000|2022-06-16 06:58:50|1067.8|1066.3|1067.5|1066.5|1067.8|1066.5|1067.5|1066.3|0
1655362740000|2022-06-16 06:59:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1655362750000|2022-06-16 06:59:10|1067.3|1066.7|1067.3|1066.7|1067.5|1066.7|1067.3|1066.5|0
1655362770000|2022-06-16 06:59:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655362780000|2022-06-16 06:59:40|1067.3|1066.7|1069.3|1068.3|1069.3|1068.7|1067.3|1066.7|3
1655362800000|2022-06-16 07:00:00|1069.2|1068.6|1069.6|1069|1069.7|1069|1069.2|1068.6|0
1655362810000|2022-06-16 07:00:10|1069.7|1069.1|1069.7|1068.7|1069.7|1069.1|1069.6|1068.7|0
1655362820000|2022-06-16 07:00:20|1069.6|1069|1069.7|1068.7|1069.7|1069|1069.6|1068.7|0
1655362830000|2022-06-16 07:00:30|1069.6|1069|1069.7|1068.7|1069.7|1069|1069.6|1068.7|0
1655362840000|2022-06-16 07:00:40|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655362860000|2022-06-16 07:01:00|1069.7|1069.1|1070.9|1070.3|1071.1|1070.3|1069.7|1069.1|5
1655362870000|2022-06-16 07:01:10|1071|1070.4|1071|1070|1071.1|1070.4|1070.9|1070|7
1655362880000|2022-06-16 07:01:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1655362890000|2022-06-16 07:01:30|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655362900000|2022-06-16 07:01:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|1
1655362920000|2022-06-16 07:02:00|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|4
1655362930000|2022-06-16 07:02:10|1070.7|1069.7|1070.4|1069.8|1070.7|1069.8|1070.4|1069.6|1
1655362940000|2022-06-16 07:02:20|1070.6|1069.6|1070.4|1069.8|1070.7|1069.8|1070.4|1069.6|0
1655362960000|2022-06-16 07:02:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655362970000|2022-06-16 07:02:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655363000000|2022-06-16 07:03:20|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655363020000|2022-06-16 07:03:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655363040000|2022-06-16 07:04:00|1070.6|1069.6|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|0
1655363050000|2022-06-16 07:04:10|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|4
1655363060000|2022-06-16 07:04:20|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1655363080000|2022-06-16 07:04:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|3
1655363090000|2022-06-16 07:04:50|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1655363110000|2022-06-16 07:05:10|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1655363130000|2022-06-16 07:05:30|1070.5|1069.5|1070.5|1069|1070.7|1069.5|1070.5|1069|0
1655363140000|2022-06-16 07:05:40|1070.3|1069.3|1070.4|1069.4|1070.4|1069.4|1070.3|1069.3|0
1655363150000|2022-06-16 07:05:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1655363160000|2022-06-16 07:06:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1655363200000|2022-06-16 07:06:40|1070.1|1069.1|1069.6|1069|1070.1|1069.3|1069.6|1069|0
1655363210000|2022-06-16 07:06:50||1068.6||1068.6||1068.6||1068.6|0
1655363220000|2022-06-16 07:07:00|1069.7|1069|1069.7|1068.7|1069.7|1069|1069.6|1068.7|0
1655363240000|2022-06-16 07:07:20|1069.6|1069|1069.6|1068.6|1069.6|1069|1069.6|1068.6|0
1655363250000|2022-06-16 07:07:30|1069.8|1069|1069.7|1068.7|1069.8|1069|1069.7|1068.7|0
1655363260000|2022-06-16 07:07:40|1069.5|1068.9|1069.6|1069|1069.7|1069|1069.5|1068.6|0
1655363270000|2022-06-16 07:07:50|1069.7|1068.7|1069.6|1068.6|1069.7|1068.7|1069.6|1068.6|0
1655363280000|2022-06-16 07:08:00|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1655363290000|2022-06-16 07:08:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655363360000|2022-06-16 07:09:20|1069.7|1068.7|1070.7|1070.1|1071.2|1070.6|1069.6|1068.7|17
1655363370000|2022-06-16 07:09:30|1070.9|1069.9|1071|1070|1071|1070|1070.9|1069.9|1
1655363380000|2022-06-16 07:09:40|1072.3|1071.7|1072.4|1071.4|1072.4|1071.8|1072.2|1071.4|18
1655363400000|2022-06-16 07:10:00|||||||||1
1655363410000|2022-06-16 07:10:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1655363480000|2022-06-16 07:11:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|2
1655363490000|2022-06-16 07:11:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1655363500000|2022-06-16 07:11:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1655363510000|2022-06-16 07:11:50|||||||||1
1655363520000|2022-06-16 07:12:00|1072.1|1071.5|1071.9|1071.3|1072.2|1071.5|1071.8|1071.2|1
1655363530000|2022-06-16 07:12:10|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1070.7|2
1655363540000|2022-06-16 07:12:20|1071.7|1071.1|1071.9|1071.3|1071.9|1071.3|1071.7|1071.1|0
1655363560000|2022-06-16 07:12:40||1070.9||1070.9||1070.9||1070.9|0
1655363580000|2022-06-16 07:13:00|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1655363590000|2022-06-16 07:13:10|1071.9|1070.9|1071.8|1071.2|1071.9|1071.2|1071.8|1070.9|0
1655363600000|2022-06-16 07:13:20|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|0
1655363610000|2022-06-16 07:13:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1655363620000|2022-06-16 07:13:40|1072.2|1071.6|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|1
1655363640000|2022-06-16 07:14:00|1072.5||1072.5||1072.5||1072.5||0
1655363650000|2022-06-16 07:14:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1655363680000|2022-06-16 07:14:40|1071.8|1071.2|1071.6|1070.6|1071.8|1071.2|1071.6|1070.6|2
1655363690000|2022-06-16 07:14:50|1071.5|1070.5|1071.3|1070.7|1071.5|1070.7|1071.2|1070.4|0
1655363700000|2022-06-16 07:15:00|1071.2|1070.6|1071.3|1070.7|1071.3|1070.7|1071.2|1070.6|0
1655363710000|2022-06-16 07:15:10|1070.9|1070.3|1071.2|1070.6|1071.2|1070.6|1070.9|1070.2|0
1655363760000|2022-06-16 07:16:00|1071.4|1070.4|1070.8|1070.2|1071.4|1070.4|1070.8|1069.9|0
1655363770000|2022-06-16 07:16:10|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1
1655363790000|2022-06-16 07:16:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1655363820000|2022-06-16 07:17:00|1070.6|1070|1070.7|1070.1|1070.7|1070.1|1070.6|1070|3
1655363830000|2022-06-16 07:17:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|2
1655363850000|2022-06-16 07:17:30|1070.9|1070.3|1071.1|1070.1|1071.1|1070.3|1070.7|1070|1
1655363860000|2022-06-16 07:17:40|1071|1070|1070.8|1070.2|1071|1070.2|1070.8|1070|0
1655363870000|2022-06-16 07:17:50|1070.9|1070.3|1071|1070.4|1071|1070.4|1070.9|1070.3|1
1655363880000|2022-06-16 07:18:00|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1
1655363900000|2022-06-16 07:18:20|1071|1070.4|1071|1070.4|1071|1070.4|1070.9|1070.3|0
1655363910000|2022-06-16 07:18:30|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655363930000|2022-06-16 07:18:50||1069.9||1069.9||1069.9||1069.9|0
1655363940000|2022-06-16 07:19:00|1070.8|1070.2|1071.1|1070.1|1071.4|1070.2|1070.8|1069.9|3
1655363950000|2022-06-16 07:19:10|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1655363970000|2022-06-16 07:19:30|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1655363980000|2022-06-16 07:19:40|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1
1655363990000|2022-06-16 07:19:50|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1
1655364000000|2022-06-16 07:20:00|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1655364010000|2022-06-16 07:20:10|1070.7|1070.1|1070.9|1069.9|1070.9|1070.1|1070.7|1069.9|0
1655364020000|2022-06-16 07:20:20|1070.7|1070.1|1070.9|1069.9|1070.9|1070.1|1070.7|1069.9|0
1655364030000|2022-06-16 07:20:30|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1655364040000|2022-06-16 07:20:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1655364050000|2022-06-16 07:20:50|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1655364070000|2022-06-16 07:21:10|1070.2|1069.6|1069.9|1069.3|1070.4|1069.6|1069.9|1069.3|3
1655364080000|2022-06-16 07:21:20|1069.6|1068.6|1069.8|1068.8|1069.8|1068.8|1069.4|1068.6|4
1655364090000|2022-06-16 07:21:30|1069.5|1068.9|1069.7|1069.1|1069.7|1069.1|1069.5|1068.9|1
1655364100000|2022-06-16 07:21:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1655364110000|2022-06-16 07:21:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1655364130000|2022-06-16 07:22:10|||||||||5
1655364140000|2022-06-16 07:22:20|||||||||5
1655364180000|2022-06-16 07:23:00|1070.3|1069|1070.1|1069.1|1070.5|1069.1|1070.1|1068.9|0
1655364190000|2022-06-16 07:23:10|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1655364200000|2022-06-16 07:23:20|1070.1|1069.1|1070.1|1069.1|1070.4|1069.1|1070.1|1068.9|0
1655364230000|2022-06-16 07:23:50|1070.3|1069.3|1070.2|1069.6|1070.3|1069.7|1070.2|1069.3|0
1655364240000|2022-06-16 07:24:00|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|0
1655364250000|2022-06-16 07:24:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655364280000|2022-06-16 07:24:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1655364290000|2022-06-16 07:24:50|1070.3|1069.7|1070.3|1069.3|1070.4|1069.7|1070.3|1069.3|0
1655364300000|2022-06-16 07:25:00|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655364310000|2022-06-16 07:25:10|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1655364320000|2022-06-16 07:25:20|1070.4||1070.4||1070.4||1070.4||1
1655364340000|2022-06-16 07:25:40|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|4
1655364350000|2022-06-16 07:25:50|||||||||1
1655364360000|2022-06-16 07:26:00|1070.3|1069.7|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|0
1655364380000|2022-06-16 07:26:20|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655364400000|2022-06-16 07:26:40|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655364420000|2022-06-16 07:27:00|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1655364440000|2022-06-16 07:27:20|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655364450000|2022-06-16 07:27:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|2
1655364460000|2022-06-16 07:27:40|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|0
1655364470000|2022-06-16 07:27:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1655364480000|2022-06-16 07:28:00|1070.5|1069.5|1070.4|1069.4|1070.5|1069.7|1070.3|1069.4|0
1655364490000|2022-06-16 07:28:10|1070.2|1069.6|1070.3|1069.3|1070.4|1069.6|1070.2|1069.3|1
1655364500000|2022-06-16 07:28:20|1070.1|1069.1|1070.3|1069.3|1070.3|1069.3|1070.1|1069.1|0
1655364510000|2022-06-16 07:28:30|1070|1069.4|1069.6|1069|1070|1069.4|1069.6|1069|3
1655364520000|2022-06-16 07:28:40|1069.2|1068.6|1069|1068.4|1069.3|1068.6|1069|1068.1|1
1655364530000|2022-06-16 07:28:50|1068.9|1068.3|1068.8|1068.2|1068.9|1068.3|1068.8|1068.2|4
1655364540000|2022-06-16 07:29:00|1068.9|1068.3|1068.8|1068.2|1069.1|1068.3|1068.8|1068.1|1
1655364550000|2022-06-16 07:29:10|1068.4|1067.8|1068.3|1067.7|1068.6|1067.8|1068.3|1067.6|0
1655364580000|2022-06-16 07:29:40|1068.4|1067.8|1068.3|1067.7|1068.4|1067.8|1068.3|1067.7|1
1655364590000|2022-06-16 07:29:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1655364600000|2022-06-16 07:30:00|1069|1068|1068.7|1068.1|1069|1068.3|1068.6|1067.8|1
1655364610000|2022-06-16 07:30:10|1068.9|1067.9|1069.3|1068.7|1069.3|1068.7|1068.8|1067.9|2
1655364680000|2022-06-16 07:31:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|5
1655364690000|2022-06-16 07:31:30|1070|1069|1069.8|1068.8|1070|1069|1069.8|1068.8|1
1655364710000|2022-06-16 07:31:50|1069.4||1069.8||1069.8||1069.4||0
1655364730000|2022-06-16 07:32:10|1069.9|1068.9|1069.3|1068.7|1069.9|1068.9|1069.3|1068.7|0
1655364790000|2022-06-16 07:33:10|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1069|1068.4|6
1655364800000|2022-06-16 07:33:20|1069.2|1068.6|1069.4|1068.8|1069.4|1068.8|1069.2|1068.6|1
1655364810000|2022-06-16 07:33:30|||||||||9
1655364840000|2022-06-16 07:34:00|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|5
1655364850000|2022-06-16 07:34:10|||||||||2
1655364870000|2022-06-16 07:34:30|1069.5|1068.5|1069.3|1068.7|1069.5|1068.7|1069.3|1068.5|4
1655364890000|2022-06-16 07:34:50|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655364960000|2022-06-16 07:36:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1655364970000|2022-06-16 07:36:10|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|0
1655364980000|2022-06-16 07:36:20|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655365010000|2022-06-16 07:36:50|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|0
1655365020000|2022-06-16 07:37:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|1
1655365030000|2022-06-16 07:37:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655365040000|2022-06-16 07:37:20|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|0
1655365050000|2022-06-16 07:37:30|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1655365110000|2022-06-16 07:38:30|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1655365220000|2022-06-16 07:40:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|4
1655365260000|2022-06-16 07:41:00|1068.8|1068.2|1068.3|1067.7|1068.8|1068.2|1068.3|1067.7|0
1655365270000|2022-06-16 07:41:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.4|1067.8|0
1655365280000|2022-06-16 07:41:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|2
1655365290000|2022-06-16 07:41:30|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1068|0
1655365300000|2022-06-16 07:41:40|1069.3|1068.7|1069.2|1068.6|1069.4|1068.7|1069.2|1068.4|1
1655365310000|2022-06-16 07:41:50|1069.4|1068.4|1069.2|1068.6|1069.4|1068.6|1069.2|1068.4|0
1655365330000|2022-06-16 07:42:10|1069.5|1068.5|1069.3|1068.7|1069.6|1068.8|1069.3|1068.5|0
1655365340000|2022-06-16 07:42:20|1069.4|1068.8|1069.6|1068.6|1069.6|1068.8|1069.4|1068.6|0
1655365360000|2022-06-16 07:42:40|1069|1068|1068.9|1068.3|1069|1068.3|1068.4|1067.8|1
1655365370000|2022-06-16 07:42:50|1068.8|1068.2|1069.3|1068.3|1069.3|1068.3|1068.8|1068.2|0
1655365380000|2022-06-16 07:43:00|||||||||1
1655365410000|2022-06-16 07:43:30|1068.8|1067.8|1068.4|1067.8|1068.8|1067.8|1068.4|1067.8|8
1655365420000|2022-06-16 07:43:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1655365440000|2022-06-16 07:44:00|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1
1655365450000|2022-06-16 07:44:10|1068.8|1067.8|1068.8|1067.8|1068.8|1067.9|1068.5|1067.8|1
1655365460000|2022-06-16 07:44:20|1068.4||1068.4||1068.4||1068.4||1
1655365480000|2022-06-16 07:44:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1655365500000|2022-06-16 07:45:00|||||||||3
1655365510000|2022-06-16 07:45:10|1068.5|1067.5|1068.8|1067.8|1068.8|1068.1|1068.3|1067.5|1
1655365520000|2022-06-16 07:45:20|1068.7|1067.7|1068.2|1067.6|1068.7|1067.7|1068.2|1067.6|2
1655365530000|2022-06-16 07:45:30|1068|1067|1067.9|1066.9|1068|1067.1|1067.7|1066.9|0
1655365540000|2022-06-16 07:45:40|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1655365590000|2022-06-16 07:46:30|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655365600000|2022-06-16 07:46:40|1067.5|1066.9|1067.9|1067.3|1068.4|1067.4|1067.5|1066.9|2
1655365610000|2022-06-16 07:46:50|1068.2|1067.2|1067.9|1067.3|1068.2|1067.3|1067.9|1067.2|0
1655365630000|2022-06-16 07:47:10|1068.2|1067.2|1068|1067.4|1068.2|1067.4|1068|1067.2|0
1655365650000|2022-06-16 07:47:30|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1655365660000|2022-06-16 07:47:40|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.1|1067.1|0
1655365670000|2022-06-16 07:47:50|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655365680000|2022-06-16 07:48:00|1068.2|1067.2|1067.9|1067.3|1068.2|1067.3|1067.9|1067.2|0
1655365690000|2022-06-16 07:48:10|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1655365700000|2022-06-16 07:48:20|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655365710000|2022-06-16 07:48:30|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1655365720000|2022-06-16 07:48:40|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1655365740000|2022-06-16 07:49:00|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1655365750000|2022-06-16 07:49:10|1068|1067|1067.4|1066.8|1068|1067.1|1067.4|1066.7|2
1655365770000|2022-06-16 07:49:30|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655365790000|2022-06-16 07:49:50|1067.4|1066.4|1067.7|1066.7|1067.7|1067|1067.1|1066.3|6
1655365800000|2022-06-16 07:50:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655365810000|2022-06-16 07:50:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1655365840000|2022-06-16 07:50:40|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655365860000|2022-06-16 07:51:00|1067.7|1066.7|1067.8|1066.8|1067.9|1067.1|1067.5|1066.7|1
1655365870000|2022-06-16 07:51:10|1067.3|1066.7|1067.7|1067.1|1067.7|1067.1|1067.3|1066.7|1
1655365890000|2022-06-16 07:51:30|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|0
1655365920000|2022-06-16 07:52:00|1067.6|1067|1067.6|1067|1067.9|1067|1067.6|1066.9|0
1655365930000|2022-06-16 07:52:10|1067.3|1066.7|1067.3|1066.3|1067.3|1066.7|1067.1|1066.3|1
1655365940000|2022-06-16 07:52:20|1067.2|1066.2|1066.8|1066.2|1067.2|1066.2|1066.8|1066.2|0
1655366010000|2022-06-16 07:53:30|1066.9|1066.3|1067.3|1066.7|1067.3|1066.7|1066.9|1066.3|2
1655366020000|2022-06-16 07:53:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1655366030000|2022-06-16 07:53:50|1067.3|1066.7|1067.5|1066.9|1067.5|1066.9|1067.3|1066.7|3
1655366040000|2022-06-16 07:54:00|1067.1|1066.5|1066.8|1066.2|1067.1|1066.5|1066.3|1065.7|15
1655366060000|2022-06-16 07:54:20|||||||||1
1655366090000|2022-06-16 07:54:50|||||||||1
1655366100000|2022-06-16 07:55:00|1067|1066.4|1066.6|1066|1067|1066.4|1066.6|1066|1
1655366110000|2022-06-16 07:55:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655366150000|2022-06-16 07:55:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1655366160000|2022-06-16 07:56:00|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|0
1655366170000|2022-06-16 07:56:10|||||||||1
1655366210000|2022-06-16 07:56:50|1067.4|1066.6|1067.2|1066.6|1067.4|1066.6|1067.2|1066.6|1
1655366220000|2022-06-16 07:57:00|1067.1|1066.5|1067.2|1066.2|1067.2|1066.5|1067.1|1066.2|0
1655366230000|2022-06-16 07:57:10|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|0
1655366240000|2022-06-16 07:57:20|1066.7|1066.1|1067.1|1066.5|1067.4|1066.6|1066.7|1066.1|2
1655366250000|2022-06-16 07:57:30|1067.3|1066.3|1066.8|1066.2|1067.3|1066.3|1066.8|1066.2|0
1655366270000|2022-06-16 07:57:50|1067.6|1067|1067.5|1066.5|1067.7|1067|1067.4|1066.5|1
1655366280000|2022-06-16 07:58:00|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1655366290000|2022-06-16 07:58:10|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1655366340000|2022-06-16 07:59:00|||||||||1
1655366360000|2022-06-16 07:59:20|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655366370000|2022-06-16 07:59:30|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.8|1066.2|1
1655366400000|2022-06-16 08:00:00|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|6
1655366420000|2022-06-16 08:00:20|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1655366470000|2022-06-16 08:01:10|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1655366480000|2022-06-16 08:01:20|||||||||2
1655366490000|2022-06-16 08:01:30|1067.5|1066.9|1067.8|1067.2|1067.9|1067.3|1067.5|1066.9|1
1655366540000|2022-06-16 08:02:20|1067.7|1067.1|1067.7|1067.1|1068.1|1067.3|1067.7|1066.5|4
1655366550000|2022-06-16 08:02:30|||||||||2
1655366580000|2022-06-16 08:03:00|1067.3|1066.7|1067.2|1066.2|1067.4|1066.7|1066.9|1066.2|3
1655366590000|2022-06-16 08:03:10|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1655366610000|2022-06-16 08:03:30|1067.1|1066.5|1067.4|1066.4|1067.4|1066.5|1067.1|1066.3|0
1655366620000|2022-06-16 08:03:40|||||||||5
1655366650000|2022-06-16 08:04:10|1067.8|1066.3|1067.9|1066.9|1067.9|1066.9|1067.8|1066.3|5
1655366660000|2022-06-16 08:04:20|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|0
1655366710000|2022-06-16 08:05:10|||||||||1
1655366720000|2022-06-16 08:05:20|1067.6|1066.6|1067.3|1066.3|1067.6|1066.6|1067.3|1066.3|1
1655366730000|2022-06-16 08:05:30|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|0
1655366750000|2022-06-16 08:05:50|1066.3|1065.7|1065.8|1065.2|1066.3|1065.7|1065.8|1065.2|5
1655366760000|2022-06-16 08:06:00|1066.1|1065.1|1065.8|1065.2|1066.1|1065.3|1065.8|1065.1|1
1655366810000|2022-06-16 08:06:50|||||||||2
1655366830000|2022-06-16 08:07:10|1066.4|1064.9|1066.2|1065.2|1066.4|1065.2|1066.2|1064.9|1
1655366840000|2022-06-16 08:07:20|1066.1|1065.5|1065.8|1065.2|1066.3|1065.5|1065.8|1065.2|3
1655366850000|2022-06-16 08:07:30|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|2
1655366860000|2022-06-16 08:07:40|1065.9|1064.9|1066|1065|1066|1065|1065.9|1064.9|0
1655366880000|2022-06-16 08:08:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1655366890000|2022-06-16 08:08:10|1065.6|1064.6|1065.5|1064.5|1065.6|1064.8|1065.4|1064.5|0
1655366900000|2022-06-16 08:08:20|1065.3|1064.7|1065.4|1064.4|1065.4|1064.7|1065.2|1064.4|0
1655366910000|2022-06-16 08:08:30|1065.5|1064.5|1065.5|1064.5|1065.5|1064.7|1065.3|1064.5|0
1655366920000|2022-06-16 08:08:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1
1655366940000|2022-06-16 08:09:00|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655366950000|2022-06-16 08:09:10|1065|1064|1064.6|1064|1065|1064.2|1064.6|1064|2
1655366960000|2022-06-16 08:09:20|1064.8|1063.8|1064.5|1063.9|1064.8|1063.9|1064.5|1063.8|1
1655366990000|2022-06-16 08:09:50|1064.8|1063.8|1064|1063|1064.8|1063.8|1063.9|1063|26
1655367010000|2022-06-16 08:10:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1655367040000|2022-06-16 08:10:40||1062.8||1062.8||1062.8||1062.8|1
1655367050000|2022-06-16 08:10:50|1063.7|1062.7|1063.4|1062.8|1063.7|1062.8|1063.4|1062.7|0
1655367060000|2022-06-16 08:11:00|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|2
1655367080000|2022-06-16 08:11:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655367090000|2022-06-16 08:11:30|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|0
1655367120000|2022-06-16 08:12:00|1063.7|1062.9|1063.8|1063.2|1063.8|1063.2|1063.5|1062.9|10
1655367180000|2022-06-16 08:13:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1655367210000|2022-06-16 08:13:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|0
1655367230000|2022-06-16 08:13:50|1063.9|1062.9|1063.8|1063.2|1063.9|1063.2|1063.8|1062.9|1
1655367240000|2022-06-16 08:14:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.3|1063.5|1
1655367260000|2022-06-16 08:14:20|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|1
1655367270000|2022-06-16 08:14:30|1065.2|1064.2|1065|1064|1065.3|1064.2|1065|1063.8|0
1655367290000|2022-06-16 08:14:50|1065.3|1063.8|1065.2|1064.2|1065.3|1064.2|1065.2|1063.8|5
1655367300000|2022-06-16 08:15:00|1065.3|1063.8|1065.2|1064.2|1065.3|1064.2|1065.2|1063.8|0
1655367330000|2022-06-16 08:15:30|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1655367340000|2022-06-16 08:15:40|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1
1655367370000|2022-06-16 08:16:10|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.7|1064.1|4
1655367380000|2022-06-16 08:16:20|1065|1064|1064.8|1064.2|1065|1064.2|1064.8|1064|1
1655367420000|2022-06-16 08:17:00|||||||||1
1655367450000|2022-06-16 08:17:30|1065|1064|1064.8|1064.2|1065|1064.2|1064.8|1064|0
1655367460000|2022-06-16 08:17:40|1065|1064|1065|1064|1065|1064|1065|1064|0
1655367470000|2022-06-16 08:17:50|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1655367540000|2022-06-16 08:19:00|1064.7|1063.7|1064.4|1063.8|1064.7|1064.1|1064.3|1063.7|1
1655367550000|2022-06-16 08:19:10|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|1
1655367560000|2022-06-16 08:19:20|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.4|1063.8|0
1655367570000|2022-06-16 08:19:30|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|2
1655367590000|2022-06-16 08:19:50|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|1
1655367610000|2022-06-16 08:20:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1655367720000|2022-06-16 08:22:00|1065.2|1064.2|1065.2|1064.6|1065.2|1064.6|1065.2|1064.2|3
1655367730000|2022-06-16 08:22:10||1064.2||1064.6||1064.6||1064.2|0
1655367740000|2022-06-16 08:22:20||1064.2||1064.6||1064.6||1064.2|0
1655367750000|2022-06-16 08:22:30|1065.4|1064.4|1065.2|1064.6|1065.4|1064.6|1065.2|1064.4|0
1655367760000|2022-06-16 08:22:40|1065.4|1064.4|1065|1064.4|1065.4|1064.4|1065|1064.4|0
1655367780000|2022-06-16 08:23:00|1065.2|1064.6|1065.3|1064.7|1065.4|1064.7|1065.2|1064.4|0
1655367790000|2022-06-16 08:23:10|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065|1064.2|0
1655367800000|2022-06-16 08:23:20|1065.7|1064.2|1065.3|1064.7|1065.7|1064.7|1065.2|1064.2|0
1655367810000|2022-06-16 08:23:30|1065.5|1064.5|1065.5|1064.5|1065.5|1064.7|1065.3|1064.5|0
1655367820000|2022-06-16 08:23:40|1065.3|1064.7|1065.7|1064.7|1065.7|1064.7|1065.1|1064.2|0
1655367830000|2022-06-16 08:23:50|1065.5|1064.9|1065.6|1065|1065.8|1065.1|1065.5|1064.5|1
1655367840000|2022-06-16 08:24:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1655367860000|2022-06-16 08:24:20|||||||||13
1655367890000|2022-06-16 08:24:50|1066|1065|1065.5|1064.9|1066|1065|1065.2|1064.2|4
1655367930000|2022-06-16 08:25:30|1065.4|1064.8|1065.3|1064.3|1065.4|1064.8|1065.3|1064.3|1
1655367940000|2022-06-16 08:25:40|1065.6|1064.6|1065.5|1064.5|1065.6|1064.6|1065.5|1064.5|0
1655367960000|2022-06-16 08:26:00|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|10
1655367970000|2022-06-16 08:26:10|1065.2|1064.2|1065.5|1064.5|1065.5|1064.5|1065.2|1064.2|1
1655367980000|2022-06-16 08:26:20|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1655368020000|2022-06-16 08:27:00|1065.8||1065.8||1065.8||1065.8||0
1655368030000|2022-06-16 08:27:10|1065.9|1064.9|1066|1065|1066|1065|1065.9|1064.9|0
1655368100000|2022-06-16 08:28:20|1065.9|1064.9|1066|1065|1066|1065|1065.9|1064.9|0
1655368170000|2022-06-16 08:29:30|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|0
1655368180000|2022-06-16 08:29:40|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.6|1064.6|1
1655368190000|2022-06-16 08:29:50|1066|1065|1065.9|1064.9|1066|1065|1065.9|1064.9|0
1655368200000|2022-06-16 08:30:00|1065.4|1064.4|1065.4|1064.4|1065.8|1064.8|1065.2|1064.4|0
1655368220000|2022-06-16 08:30:20|1065.2|1064.6|1064.9|1064.3|1065.4|1064.6|1064.9|1064.2|0
1655368230000|2022-06-16 08:30:30|1064.8|1064.2|1065.2|1064.2|1065.2|1064.2|1064.8|1064.2|0
1655368260000|2022-06-16 08:31:00|1064.9|1064.3|1064.7|1064.1|1065.2|1064.3|1064.6|1064|0
1655368270000|2022-06-16 08:31:10|1065.3|1064.3|1064.9|1063.9|1065.3|1064.3|1064.7|1063.9|1
1655368280000|2022-06-16 08:31:20|1065|1064|1065|1064|1065|1064|1065|1064|1
1655368330000|2022-06-16 08:32:10|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1655368340000|2022-06-16 08:32:20|1065.3|1063.8|1065|1064|1065.3|1064|1065|1063.8|0
1655368360000|2022-06-16 08:32:40|1065.3|1063.8|1065|1064|1065.3|1064|1065|1063.8|0
1655368380000|2022-06-16 08:33:00|1064.6||1064.6||1064.6||1064.6||5
1655368440000|2022-06-16 08:34:00|1064.5|1063.9|1063.9|1063.3|1064.5|1063.9|1063.9|1063.3|4
1655368450000|2022-06-16 08:34:10|||||||||2
1655368460000|2022-06-16 08:34:20|||||||||4
1655368470000|2022-06-16 08:34:30|1063.5|1062.9|1063.4|1062.4|1063.5|1062.9|1063.3|1062.4|18
1655368480000|2022-06-16 08:34:40|1063.6|1063|1063.9|1062.9|1063.9|1063|1063.6|1062.9|0
1655368560000|2022-06-16 08:36:00|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1655368570000|2022-06-16 08:36:10|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1655368620000|2022-06-16 08:37:00|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1655368630000|2022-06-16 08:37:10|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|0
1655368650000|2022-06-16 08:37:30|1063.3|1062.3|1063.1|1062.1|1063.4|1062.3|1063.1|1061.9|0
1655368660000|2022-06-16 08:37:40|1063|1062|1063|1062|1063|1062|1063|1062|0
1655368670000|2022-06-16 08:37:50|1062.9|1062.3|1063.4|1062.8|1063.4|1062.8|1062.9|1062.3|2
1655368680000|2022-06-16 08:38:00|1063.6|1063|1063.4|1062.4|1063.6|1063|1063.4|1062.4|1
1655368700000|2022-06-16 08:38:20|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1
1655368720000|2022-06-16 08:38:40|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|0
1655368730000|2022-06-16 08:38:50|1064|1063.4|1064.4|1063.4|1064.4|1063.6|1063.9|1063.2|2
1655368750000|2022-06-16 08:39:10|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1655368770000|2022-06-16 08:39:30|1064.4|1063.4|1064.2|1063.6|1064.4|1063.6|1064.2|1063.4|0
1655368780000|2022-06-16 08:39:40|1064.4|1063.4|1064.2|1063.2|1064.4|1063.6|1064.2|1063.2|0
1655368800000|2022-06-16 08:40:00|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|0
1655368830000|2022-06-16 08:40:30|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1
1655368860000|2022-06-16 08:41:00|1064.3|1063.3|1064.4|1063.4|1064.4|1063.4|1064.3|1063.3|0
1655368900000|2022-06-16 08:41:40|1064.2|1063.6|1064.3|1063.3|1064.3|1063.6|1064.2|1063.3|0
1655368910000|2022-06-16 08:41:50|1063.9||1063.9||1063.9||1063.9||0
1655368920000|2022-06-16 08:42:00|1064|1063|1063.4|1062.8|1064|1063.1|1063.4|1062.8|4
1655368930000|2022-06-16 08:42:10|1063.5|1062.9|1063.3|1062.7|1063.5|1062.9|1063.3|1062.7|1
1655368960000|2022-06-16 08:42:40|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655368990000|2022-06-16 08:43:10|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1
1655369040000|2022-06-16 08:44:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655369070000|2022-06-16 08:44:30|1063.3|1062.7|1063.8|1062.8|1063.8|1062.8|1063.3|1062.7|2
1655369080000|2022-06-16 08:44:40|1064.2|1063.2|1064.3|1063.3|1064.3|1063.4|1063.9|1063.2|2
1655369100000|2022-06-16 08:45:00|1064.7|1063.7|1065.2|1064.6|1065.3|1064.6|1064.2|1063.3|8
1655369120000|2022-06-16 08:45:20|||||||||1
1655369130000|2022-06-16 08:45:30|1065.1|1064.5|1064.7|1064.1|1065.1|1064.5|1064.7|1064|0
1655369140000|2022-06-16 08:45:40|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|2
1655369150000|2022-06-16 08:45:50|1064.8|1063.8|1064.6|1064|1064.8|1064|1064.6|1063.8|2
1655369160000|2022-06-16 08:46:00|1064.7|1064.1|1065.9|1064.9|1065.9|1064.9|1064.7|1064.1|3
1655369170000|2022-06-16 08:46:10|1065.7|1065.1|1066.2|1065.6|1066.2|1065.6|1065.7|1065.1|4
1655369190000|2022-06-16 08:46:30|1066.5|1065.5|1066|1065|1066.5|1065.6|1065.7|1065|3
1655369210000|2022-06-16 08:46:50|1066.1|1065.1|1065.9|1064.9|1066.4|1065.3|1065.7|1064.7|2
1655369240000|2022-06-16 08:47:20|1065.8|1065.2|1066.5|1065.5|1066.5|1065.5|1065.8|1065.2|2
1655369250000|2022-06-16 08:47:30|1066.8|1065.8|1067|1065.5|1067.1|1065.9|1066.5|1065.3|1
1655369260000|2022-06-16 08:47:40|1067.1|1065.6|1067|1065.5|1067.1|1065.6|1067|1065.5|1
1655369270000|2022-06-16 08:47:50|1066.5|1065.3|1066.8|1065.3|1066.8|1065.3|1066.5|1065.3|0
1655369280000|2022-06-16 08:48:00|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1655369290000|2022-06-16 08:48:10|1066.8|1065.8|1066.5|1065.5|1066.8|1065.8|1066.5|1065.5|1
1655369300000|2022-06-16 08:48:20|1067|1066|1067.2|1065.7|1067.2|1066.3|1066.8|1065.6|4
1655369310000|2022-06-16 08:48:30|1067.1|1065.6|1067.2|1065.7|1067.2|1065.7|1067.1|1065.6|0
1655369320000|2022-06-16 08:48:40|1067.1|1065.6|1067.2|1065.7|1067.4|1066.3|1066.8|1065.6|5
1655369330000|2022-06-16 08:48:50|1067|1066|1066.9|1065.9|1067|1066|1066.9|1065.9|0
1655369340000|2022-06-16 08:49:00|1067.1|1065.6|1067|1066|1067.2|1066|1067|1065.6|0
1655369350000|2022-06-16 08:49:10||1065.5||1065.5||1065.5||1065.5|0
1655369370000|2022-06-16 08:49:30|1066.8|1065.8|1067.3|1066.3|1067.3|1066.3|1066.8|1065.5|1
1655369380000|2022-06-16 08:49:40|1067.5|1066|1067.5|1066.5|1067.5|1066.5|1067.5|1066|0
1655369390000|2022-06-16 08:49:50|1067.7|1066.2|1067|1066|1067.7|1066.2|1066.8|1065.6|2
1655369410000|2022-06-16 08:50:10|1066.7|1066.1|1066.9|1065.9|1066.9|1066.1|1066.7|1065.9|0
1655369430000|2022-06-16 08:50:30|1067|1066|1067|1066|1067|1066|1067|1066|0
1655369450000|2022-06-16 08:50:50|1066.5|1065.9|1066.5|1065.5|1066.5|1065.9|1066.4|1065.4|0
1655369460000|2022-06-16 08:51:00|1066.6|1065.6|1067|1066|1067|1066|1066.6|1065.6|1
1655369470000|2022-06-16 08:51:10|1066.9|1066.3|1068.3|1067.3|1068.3|1067.3|1066.8|1065.8|10
1655369480000|2022-06-16 08:51:20|1068.4|1067.4|1068.4|1067.4|1068.6|1067.4|1068.4|1067.1|2
1655369490000|2022-06-16 08:51:30|1068.2|1067.2|1069|1067.5|1069.2|1068|1068|1066.8|4
1655369500000|2022-06-16 08:51:40|1069.4|1068.8|1069.7|1068.2|1070|1068.8|1069.4|1068|6
1655369510000|2022-06-16 08:51:50|1070|1068.5|1070.5|1069|1070.6|1069.1|1069.5|1068.4|12
1655369520000|2022-06-16 08:52:00|1070.3|1069.3|1070|1068.5|1070.3|1069.3|1069.9|1068.5|1
1655369530000|2022-06-16 08:52:10|1070.7|1069.7|1070.5|1069|1071|1069.7|1070|1068.8|6
1655369540000|2022-06-16 08:52:20|1070.4|1068.9|1070.2|1068.7|1070.4|1068.9|1070.1|1068.6|6
1655369550000|2022-06-16 08:52:30|1070|1069|1070.4|1068.9|1070.5|1069|1070|1068.9|2
1655369580000|2022-06-16 08:53:00|||||||||2
1655369590000|2022-06-16 08:53:10|1070|1068.5|1069.1|1068.1|1070|1068.7|1069.1|1068.1|2
1655369600000|2022-06-16 08:53:20|1069.2|1068.2|1068.5|1067.5|1069.2|1068.6|1068.5|1067.3|5
1655369620000|2022-06-16 08:53:40|1068.4|1067.4|1067.7|1067.1|1068.4|1067.4|1067.7|1067.1|1
1655369650000|2022-06-16 08:54:10|1067.8|1067.2|1068.5|1067.5|1068.5|1067.5|1067.8|1067.1|2
1655369670000|2022-06-16 08:54:30|1068.4|1067.8|1068.9|1067.9|1069.1|1067.9|1068.4|1067.5|2
1655369680000|2022-06-16 08:54:40|1069.2|1067.7|1069.8|1068.3|1069.8|1068.3|1069.1|1067.6|3
1655369700000|2022-06-16 08:55:00|||||||||3
1655369720000|2022-06-16 08:55:20|1069.6|1068.1|1069.4|1067.9|1069.6|1068.1|1069.4|1067.9|0
1655369730000|2022-06-16 08:55:30|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1655369750000|2022-06-16 08:55:50|1069.7|1068.7|1069.6|1069|1069.8|1069|1069.6|1068.7|1
1655369760000|2022-06-16 08:56:00|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1655369770000|2022-06-16 08:56:10|1069.9|1068.9|1069.6|1068.1|1069.9|1068.9|1069.6|1068.1|0
1655369780000|2022-06-16 08:56:20|1069.7|1068.2|1069.8|1068.3|1069.8|1068.3|1069.7|1068.2|0
1655369790000|2022-06-16 08:56:30|1068.9|1068.1|1069.5|1068.5|1069.8|1068.7|1068.9|1068|1
1655369800000|2022-06-16 08:56:40|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1655369820000|2022-06-16 08:57:00|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1655369830000|2022-06-16 08:57:10|1068.9|1067.4|1068.4|1067.4|1068.9|1067.4|1068.4|1067.4|0
1655369850000|2022-06-16 08:57:30|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1655369860000|2022-06-16 08:57:40|1068.1|1067.5|1069.4|1067.9|1069.4|1067.9|1068.1|1067.4|1
1655369880000|2022-06-16 08:58:00|1068.6|1067.1|1068|1067|1068.6|1067.1|1068|1067|9
1655369890000|2022-06-16 08:58:10|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1655369900000|2022-06-16 08:58:20|1068.9|1067.4|1069.3|1067.8|1069.3|1067.8|1068.9|1067.4|2
1655369940000|2022-06-16 08:59:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|2
1655369950000|2022-06-16 08:59:10|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1655369970000|2022-06-16 08:59:30|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1655369990000|2022-06-16 08:59:50|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1655370000000|2022-06-16 09:00:00|1068|1067|1067.9|1066.9|1068.1|1067|1067.9|1066.6|0
1655370010000|2022-06-16 09:00:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1655370030000|2022-06-16 09:00:30|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1655370040000|2022-06-16 09:00:40|1067.8|1066.8|1068|1066.5|1068|1066.8|1067.8|1066.5|2
1655370080000|2022-06-16 09:01:20|1067.7|1066.7|1066.7|1065.2|1067.7|1066.7|1066.7|1065.2|0
1655370090000|2022-06-16 09:01:30|1066.5|1065.5|1066.8|1065.8|1066.8|1065.8|1066.5|1065.5|0
1655370110000|2022-06-16 09:01:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1655370120000|2022-06-16 09:02:00|1066.8|1065.8|1066.7|1065.2|1066.8|1065.8|1066.7|1065.2|0
1655370130000|2022-06-16 09:02:10|1066.5|1065.5|1067.4|1066.4|1067.4|1066.4|1066.5|1065.5|1
1655370140000|2022-06-16 09:02:20|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1655370150000|2022-06-16 09:02:30|1067.5|1066|1066.8|1065.8|1067.5|1066.1|1066.8|1065.8|0
1655370160000|2022-06-16 09:02:40|1067|1065.5|1066.8|1065.8|1067|1065.8|1066.5|1065.2|0
1655370170000|2022-06-16 09:02:50|1066.9|1065.4|1066.8|1065.8|1066.9|1065.8|1066.6|1065.4|0
1655370180000|2022-06-16 09:03:00|1067.1|1065.6|1067.5|1066|1067.5|1066|1067.1|1065.6|1
1655370190000|2022-06-16 09:03:10|1067.6|1066.1|1067.4|1066.4|1067.6|1066.4|1067.4|1066.1|0
1655370200000|2022-06-16 09:03:20|1067.3|1066.7|1068.2|1067.2|1068.2|1067.2|1067.3|1066.7|9
1655370210000|2022-06-16 09:03:30|1068.3|1067.3|1068.6|1067.1|1068.6|1067.3|1068.3|1067|0
1655370220000|2022-06-16 09:03:40|1068.4|1066.9|1067.9|1066.9|1068.4|1066.9|1067.9|1066.9|1
1655370250000|2022-06-16 09:04:10|1068.4|1067.1|1068.6|1067.1|1068.6|1067.1|1068.4|1067.1|7
1655370300000|2022-06-16 09:05:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1655370320000|2022-06-16 09:05:20|1068.3|1067.3|1067.9|1067.3|1068.3|1067.3|1067.9|1067.2|2
1655370350000|2022-06-16 09:05:50|1067.2|1066.6|1067.2|1066.2|1067.2|1066.6|1067.2|1066.2|12
1655370360000|2022-06-16 09:06:00|1067|1066|1067.5|1066.5|1067.5|1066.5|1067|1065.8|1
1655370450000|2022-06-16 09:07:30|1067.3|1065.8|1067.3|1066.3|1067.3|1066.3|1067.3|1065.8|1
1655370470000|2022-06-16 09:07:50|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|12
1655370480000|2022-06-16 09:08:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1655370500000|2022-06-16 09:08:20|1067.5|1066.9|1068.4|1066.9|1069|1067.8|1067.5|1066.9|3
1655370510000|2022-06-16 09:08:30|1068.5|1067|1068.2|1067.6|1068.5|1067.6|1068|1066.9|2
1655370520000|2022-06-16 09:08:40|1068.3|1067.3|1067|1066|1068.3|1067.3|1066.9|1066|3
1655370540000|2022-06-16 09:09:00|1066.8|1065.5|1066.4|1065.8|1066.8|1065.8|1066.4|1065.5|0
1655370580000|2022-06-16 09:09:40|1066|1065|1065.8|1064.8|1066|1065|1065.8|1064.8|1
1655370600000|2022-06-16 09:10:00|1065.5|1064.9|1065.4|1064.8|1065.7|1064.9|1065.4|1064.6|2
1655370620000|2022-06-16 09:10:20|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1655370630000|2022-06-16 09:10:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|109
1655370650000|2022-06-16 09:10:50|||||||||15
1655370660000|2022-06-16 09:11:00|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1655370670000|2022-06-16 09:11:10|1065.4|1064.8|1065.6|1064.6|1065.6|1064.9|1065.4|1064.6|0
1655370690000|2022-06-16 09:11:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1655370700000|2022-06-16 09:11:40|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1655370720000|2022-06-16 09:12:00|1065.3|1064.7|1064.8|1064.2|1065.3|1064.7|1064.8|1064.2|1
1655370730000|2022-06-16 09:12:10|1064.6|1064|1064.8|1063.8|1064.8|1064|1064.6|1063.8|0
1655370740000|2022-06-16 09:12:20|||||||||2
1655370750000|2022-06-16 09:12:30|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.3|1063.7|0
1655370780000|2022-06-16 09:13:00|1064.2|1063.3|1064.2|1063.2|1064.4|1063.4|1064.2|1063.2|1
1655370790000|2022-06-16 09:13:10|1064.1|1063.1|1064.3|1063.3|1064.3|1063.3|1064.1|1063.1|0
1655370800000|2022-06-16 09:13:20|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|2
1655370810000|2022-06-16 09:13:30|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|2
1655370820000|2022-06-16 09:13:40|1064.5|1063.5|1063.9|1062.9|1064.5|1063.5|1063.9|1062.9|0
1655370840000|2022-06-16 09:14:00|1063.7|1063.1|1063.8|1062.8|1063.9|1063.1|1063.7|1062.8|0
1655370850000|2022-06-16 09:14:10|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|0
1655370870000|2022-06-16 09:14:30|1063.3|1062.7|1065|1064|1065|1064|1063.3|1062.7|2
1655370880000|2022-06-16 09:14:40|1064.4|1063.8|1064.8|1063.3|1064.8|1063.8|1064.3|1063.3|1
1655370890000|2022-06-16 09:14:50|1065|1063.5|1065|1064|1065|1064|1065|1063.5|0
1655370900000|2022-06-16 09:15:00|1065.2|1063.7|1064.3|1063.3|1065.2|1064|1064.3|1063.3|1
1655370910000|2022-06-16 09:15:10|1064.5|1063|1064.3|1063.3|1064.5|1063.6|1064.2|1063|0
1655370920000|2022-06-16 09:15:20|1064.1|1063.5|1065.1|1063.6|1065.1|1063.9|1064.1|1063.5|0
1655370950000|2022-06-16 09:15:50|1064.9|1063.9|1064.6|1063.6|1064.9|1064.1|1064.6|1063.6|2
1655370960000|2022-06-16 09:16:00|1064.3|1063.7|1064.3|1063.3|1064.5|1063.7|1064.2|1063|0
1655370990000|2022-06-16 09:16:30|1063.5|1062.5|1063.7|1063.1|1063.7|1063.1|1063.5|1062.5|9
1655371000000|2022-06-16 09:16:40|1064.2|1063.2|1064|1063|1064.4|1063.2|1064|1062.8|3
1655371010000|2022-06-16 09:16:50|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1655371020000|2022-06-16 09:17:00|1063.5|1062.9|1063.8|1062.8|1063.8|1062.9|1063.5|1062.7|1
1655371050000|2022-06-16 09:17:30|1064.2|1063.2|1064.3|1063.3|1064.5|1063.5|1064.2|1063.2|2
1655371060000|2022-06-16 09:17:40|1063.8|1063.2|1064.5|1063.5|1064.5|1063.5|1063.8|1063.2|0
1655371070000|2022-06-16 09:17:50|1064|1063|1063.1|1062.1|1064|1063|1063|1062|10
1655371080000|2022-06-16 09:18:00|1063|1062|1063|1062.4|1063|1062.4|1062.9|1062|8
1655371110000|2022-06-16 09:18:30|1063.2|1062.2|1062.2|1061.6|1063.2|1062.3|1062.2|1061.6|17
1655371120000|2022-06-16 09:18:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1
1655371140000|2022-06-16 09:19:00|1061.9|1061.3|1061.9|1061.3|1062.1|1061.5|1061.9|1061.3|13
1655371150000|2022-06-16 09:19:10|1062.1|1061.5|1063.2|1062.2|1063.2|1062.2|1062.1|1061.5|4
1655371160000|2022-06-16 09:19:20|1063.1|1062.1|1063|1062|1063.1|1062.1|1063|1062|0
1655371190000|2022-06-16 09:19:50|1062.9|1061.9|1062.7|1061.7|1062.9|1061.9|1062.5|1061.5|0
1655371200000|2022-06-16 09:20:00|1062.3|1061.6|1062.2|1061.6|1062.3|1061.6|1062.2|1061.6|0
1655371280000|2022-06-16 09:21:20|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.8|1061.8|2
1655371300000|2022-06-16 09:21:40|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|0
1655371310000|2022-06-16 09:21:50|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1
1655371320000|2022-06-16 09:22:00|1062.8|1062.2|1062.5|1061.5|1063.1|1062.5|1062.5|1061.5|24
1655371340000|2022-06-16 09:22:20|1062.4|1061.4|1062.5|1061.5|1062.5|1061.5|1062.4|1061.4|0
1655371370000|2022-06-16 09:22:50|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1
1655371380000|2022-06-16 09:23:00|1062.2|1061.6|1062|1061.4|1062.4|1061.6|1061.8|1061.2|4
1655371390000|2022-06-16 09:23:10|1062.2|1061.6|1062.7|1061.7|1062.8|1061.8|1062.2|1061.6|0
1655371400000|2022-06-16 09:23:20|1062.5|1061.5|1062.4|1061.4|1062.5|1061.5|1062.4|1061.4|0
1655371410000|2022-06-16 09:23:30|1062.5|1061|1062.5|1061|1062.5|1061.4|1062.3|1061|0
1655371420000|2022-06-16 09:23:40|1062.3|1061.3|1062|1061|1062.3|1061.3|1062|1061|1
1655371430000|2022-06-16 09:23:50|1061.8|1061.2|1061|1060.4|1062|1061.2|1060.4|1059.8|17
1655371440000|2022-06-16 09:24:00|1061.1|1060.5|1060.7|1059.7|1061.5|1060.5|1060.2|1059.6|29
1655371450000|2022-06-16 09:24:10|1060.9|1059.4|1061.3|1059.8|1061.3|1060.2|1060.3|1059.3|4
1655371460000|2022-06-16 09:24:20|1061|1060|1060.9|1059.9|1061.3|1060.4|1060.6|1059.8|21
1655371470000|2022-06-16 09:24:30|1060.2|1059.6|1059.9|1059.3|1060.2|1059.6|1059.9|1059.3|2
1655371480000|2022-06-16 09:24:40|1060.1|1059.5|1061.2|1060.6|1061.2|1060.6|1060.1|1059.5|2
1655371490000|2022-06-16 09:24:50|1061.3|1060.7|1062.2|1061.2|1062.3|1061.3|1061.3|1060.7|1
1655371500000|2022-06-16 09:25:00|1062.4|1061.4|1062.2|1061.6|1062.5|1061.6|1062|1060.9|0
1655371510000|2022-06-16 09:25:10|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|0
1655371530000|2022-06-16 09:25:30|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.1|1061.1|0
1655371540000|2022-06-16 09:25:40|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1
1655371560000|2022-06-16 09:26:00|1062.1|1061.1|1061.9|1061.3|1062.1|1061.3|1061.9|1061.1|0
1655371570000|2022-06-16 09:26:10|1062.2|1061.2|1062.8|1061.3|1062.8|1061.5|1062.2|1061|0
1655371590000|2022-06-16 09:26:30|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|0
1655371600000|2022-06-16 09:26:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1655371610000|2022-06-16 09:26:50|1062.4|1061.4|1062.3|1061.3|1062.4|1061.4|1062.3|1061.3|0
1655371620000|2022-06-16 09:27:00|1061.9||1061.9||1061.9||1061.9||0
1655371630000|2022-06-16 09:27:10|1062.3||1062.3||1062.3||1062.3||0
1655371640000|2022-06-16 09:27:20|||||||||1
1655371650000|2022-06-16 09:27:30|1061.9|1060.9|1061.1|1060.1|1061.9|1060.9|1060.9|1060.1|8
1655371660000|2022-06-16 09:27:40|1061|1060|1061.8|1060.8|1061.8|1060.8|1061|1060|1
1655371670000|2022-06-16 09:27:50|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1655371680000|2022-06-16 09:28:00|1061.4|1060.8|1061.5|1060.5|1061.5|1060.9|1061.4|1060.5|1
1655371690000|2022-06-16 09:28:10|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1655371700000|2022-06-16 09:28:20|1061.4|1060.8|1061.4|1060.4|1061.4|1060.8|1061.3|1060.4|0
1655371710000|2022-06-16 09:28:30|1061.1|1060.1|1060.9|1060.3|1061.1|1060.3|1060.9|1060.1|0
1655371720000|2022-06-16 09:28:40|1060.6|1060|1060.3|1059.7|1060.6|1060|1060.3|1059.7|1
1655371730000|2022-06-16 09:28:50|1060.5|1059.5|1060.6|1059.6|1060.6|1059.8|1060.3|1059.5|3
1655371740000|2022-06-16 09:29:00|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1655371750000|2022-06-16 09:29:10|1060.4|1059.5|1060.2|1059.6|1060.5|1059.6|1060.2|1059.4|0
1655371770000|2022-06-16 09:29:30|1060.3|1059.7|1060.2|1059.6|1060.5|1059.7|1060.2|1059.4|0
1655371780000|2022-06-16 09:29:40|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|0
1655371810000|2022-06-16 09:30:10|1060.1|1059.5|1060.2|1059.6|1060.2|1059.6|1060.1|1059.5|0
1655371820000|2022-06-16 09:30:20|1059.9|1059.3|1060.5|1059.9|1060.5|1059.9|1059.9|1059.3|6
1655371830000|2022-06-16 09:30:30|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.5|1059.9|2
1655371850000|2022-06-16 09:30:50|||||||||1
1655371860000|2022-06-16 09:31:00|1060.6|1060|1061.5|1060.5|1061.5|1060.5|1060.6|1059.9|6
1655371890000|2022-06-16 09:31:30|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|2
1655371900000|2022-06-16 09:31:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1655371920000|2022-06-16 09:32:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1655371940000|2022-06-16 09:32:20|1060.6|1060|1061.2|1060.6|1061.2|1060.6|1060.6|1060|6
1655371950000|2022-06-16 09:32:30|||||||||1
1655371960000|2022-06-16 09:32:40|1061.9|1060.9|1061.4|1060.8|1061.9|1060.9|1061.4|1060.8|3
1655371970000|2022-06-16 09:32:50|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1655371980000|2022-06-16 09:33:00|1061.5|1060.5|1061.2|1060.6|1061.5|1060.6|1061.2|1060.5|0
1655372000000|2022-06-16 09:33:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1
1655372010000|2022-06-16 09:33:30|1061.2|1060.2|1061.5|1060.5|1061.5|1060.5|1061.2|1060.2|5
1655372020000|2022-06-16 09:33:40|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655372070000|2022-06-16 09:34:30|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1655372080000|2022-06-16 09:34:40|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1
1655372150000|2022-06-16 09:35:50|1061.5|1060.9|1061.4|1060.8|1061.8|1060.9|1061.4|1060.8|6
1655372230000|2022-06-16 09:37:10||1060.4||1060.4||1060.4||1060.4|1
1655372240000|2022-06-16 09:37:20|1061.1|1060.5|1061.3|1060.3|1061.3|1060.5|1061.1|1060.3|0
1655372250000|2022-06-16 09:37:30|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1655372260000|2022-06-16 09:37:40|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1655372270000|2022-06-16 09:37:50|1060.9|1060.2|1061|1060.4|1061.3|1060.4|1060.9|1060.2|0
1655372280000|2022-06-16 09:38:00|1060.9|1060.3|1061.4|1060.8|1061.4|1060.8|1060.9|1060.3|0
1655372290000|2022-06-16 09:38:10|1061.5|1060.5|1061.3|1060.3|1061.5|1060.7|1061.1|1060.3|0
1655372380000|2022-06-16 09:39:40|1060.9|1060.2|1061.2|1060.2|1061.2|1060.2|1060.9|1060.2|0
1655372400000|2022-06-16 09:40:00|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1655372410000|2022-06-16 09:40:10|1060.8|1059.8|1060.7|1060.1|1060.9|1060.1|1060.6|1059.8|2
1655372430000|2022-06-16 09:40:30|1060.9|1059.9|1060.7|1060.1|1060.9|1060.1|1060.7|1059.9|0
1655372440000|2022-06-16 09:40:40|1060.9|1060.3|1061.5|1060.5|1061.5|1060.5|1060.9|1060.3|3
1655372470000|2022-06-16 09:41:10|1061.6|1060.6|1062.4|1061.4|1062.4|1061.4|1061.6|1060.6|0
1655372480000|2022-06-16 09:41:20|1062.3|1061.3|1061.9|1060.9|1062.3|1061.3|1061.9|1060.9|1
1655372490000|2022-06-16 09:41:30|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1
1655372500000|2022-06-16 09:41:40|1061.3|1060.7|1061.2|1060.6|1061.5|1060.7|1061.2|1060|0
1655372510000|2022-06-16 09:41:50|1061.3|1060.7|1062|1060.5|1062|1060.8|1061.3|1060.5|1
1655372520000|2022-06-16 09:42:00|1061.7|1060.7|1061.5|1060.5|1061.7|1060.7|1061.5|1060.5|0
1655372530000|2022-06-16 09:42:10|1061.3|1060.7|1062.8|1061.8|1062.8|1061.8|1061.3|1060.7|9
1655372540000|2022-06-16 09:42:20|1062.2|1061.6|1062.7|1062.1|1062.7|1062.1|1062.2|1061.5|4
1655372550000|2022-06-16 09:42:30|1062.8|1062.2|1063.3|1062.3|1063.3|1062.3|1062.8|1062.2|2
1655372560000|2022-06-16 09:42:40|1063.5|1062|1063|1062|1063.5|1062.3|1062.9|1062|0
1655372570000|2022-06-16 09:42:50|1062.8|1062.2|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|0
1655372630000|2022-06-16 09:43:50|1062.8|1061.8|1062.9|1061.9|1063.4|1062.6|1062.6|1061.8|4
1655372640000|2022-06-16 09:44:00|1062.7|1062.1|1063.3|1062.3|1063.3|1062.5|1062.7|1061.9|2
1655372660000|2022-06-16 09:44:20|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1655372690000|2022-06-16 09:44:50|1063.9|1062.9|1063.9|1062.9|1064.1|1062.9|1063.9|1062.6|0
1655372730000|2022-06-16 09:45:30|1064.1|1062.6|1063.7|1063.1|1064.1|1063.1|1063.7|1062.6|0
1655372740000|2022-06-16 09:45:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1655372750000|2022-06-16 09:45:50|1063.8|1062.8|1064|1063|1064.1|1063|1063.8|1062.5|0
1655372780000|2022-06-16 09:46:20|1064.1|1063.1|1064.3|1063.3|1064.3|1063.3|1064.1|1063.1|0
1655372790000|2022-06-16 09:46:30|1064.1|1063.5|1064.4|1063.8|1064.4|1063.8|1064.1|1063.5|0
1655372830000|2022-06-16 09:47:10|1063.9|1063.3|1064.3|1063.3|1064.4|1063.4|1063.9|1063.3|2
1655372880000|2022-06-16 09:48:00|1064|1063|1064|1063|1064|1063|1064|1063|0
1655372900000|2022-06-16 09:48:20|1063.8|1063.2|1063.6|1063|1064.3|1063.5|1063.6|1063|2
1655372910000|2022-06-16 09:48:30||1062.6||1062.6||1062.6||1062.6|0
1655372920000|2022-06-16 09:48:40|1063.4|1062.4|1063|1062|1063.4|1062.4|1063|1062|0
1655372930000|2022-06-16 09:48:50|1062.2|1061.6|1062.8|1061.8|1062.8|1062|1062.2|1061.6|3
1655372940000|2022-06-16 09:49:00|1062.4|1062|1062.6|1062|1062.8|1062|1062.4|1062|0
1655372950000|2022-06-16 09:49:10|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1655372980000|2022-06-16 09:49:40|1062.9|1062.3|1063|1062|1063|1062.3|1062.7|1061.9|2
1655372990000|2022-06-16 09:49:50|1062.9|1061.9|1063|1062|1063|1062|1062.9|1061.9|2
1655373000000|2022-06-16 09:50:00|1063.6|1062.1|1063.9|1062.4|1063.9|1062.4|1063.6|1062.1|0
1655373010000|2022-06-16 09:50:10|1063.3|1062.7|1063.4|1062.4|1063.4|1062.7|1063.3|1062.4|0
1655373030000|2022-06-16 09:50:30|1063.5|1062.5|1063|1062|1063.5|1062.7|1063|1061.9|0
1655373040000|2022-06-16 09:50:40|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|0
1655373090000|2022-06-16 09:51:30|1062.6|1062|1063.3|1062.3|1063.3|1062.3|1062.6|1061.8|1
1655373130000|2022-06-16 09:52:10|1063.4|1062.4|1063.2|1062.6|1063.4|1062.6|1063.2|1062.4|0
1655373200000|2022-06-16 09:53:20|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|0
1655373230000|2022-06-16 09:53:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1655373240000|2022-06-16 09:54:00|1063.3|1062.7|1063.8|1062.8|1063.8|1062.8|1063.3|1062.6|1
1655373250000|2022-06-16 09:54:10|1063.6|1063|1063.8|1062.8|1063.8|1063|1063.6|1062.8|0
1655373260000|2022-06-16 09:54:20|1064|1063|1064|1063|1064.1|1063.1|1064|1063|0
1655373280000|2022-06-16 09:54:40|1064.1|1063.1|1064.3|1063.3|1064.3|1063.3|1064.1|1063.1|0
1655373290000|2022-06-16 09:54:50|1064.1|1063.5|1064|1063|1064.3|1063.5|1063.6|1062.6|0
1655373300000|2022-06-16 09:55:00|1063.9|1062.9|1064|1062.5|1064|1063.1|1063.7|1062.5|0
1655373310000|2022-06-16 09:55:10|1063.8|1062.8|1063.8|1062.8|1063.8|1063|1063.6|1062.8|0
1655373340000|2022-06-16 09:55:40|1063.4|1062.6|1063.1|1062.1|1063.6|1062.6|1062.7|1062|5
1655373350000|2022-06-16 09:55:50|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1655373360000|2022-06-16 09:56:00|1063.2|1062.2|1062.9|1062.3|1063.2|1062.3|1062.9|1062.2|0
1655373380000|2022-06-16 09:56:20|1063.1|1062.1|1062.9|1062.3|1063.1|1062.3|1062.9|1062.1|0
1655373390000|2022-06-16 09:56:30|1063.4|1061.9|1063.2|1062.2|1063.4|1062.2|1063.2|1061.9|0
1655373400000|2022-06-16 09:56:40|1063.8|1062.8|1064|1063|1064.1|1063|1063.8|1062.6|0
1655373410000|2022-06-16 09:56:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655373420000|2022-06-16 09:57:00|1063.8||1063.8||1063.8||1063.8||0
1655373440000|2022-06-16 09:57:20|1064.1|1062.6|1063.6|1063|1064.1|1063|1063.6|1062.5|0
1655373450000|2022-06-16 09:57:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1655373460000|2022-06-16 09:57:40|1063.7|1062.7|1063.8|1062.8|1063.8|1062.8|1063.7|1062.7|0
1655373480000|2022-06-16 09:58:00|1063.5|1062.3|1063.3|1062.7|1063.5|1062.7|1063.3|1062.3|0
1655373490000|2022-06-16 09:58:10|1063.2|1062.6|1063.2|1062.6|1063.4|1062.6|1063.1|1062.4|0
1655373500000|2022-06-16 09:58:20|1063.4|1062.4|1063.1|1062.5|1063.4|1062.5|1063.1|1062.4|0
1655373510000|2022-06-16 09:58:30|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|2
1655373530000|2022-06-16 09:58:50|1064|1063|1064|1063|1064|1063.2|1063.8|1063|0
1655373600000|2022-06-16 10:00:00|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|0
1655373620000|2022-06-16 10:00:20|1063.6|1062.6|1063.4|1062.4|1063.6|1062.6|1063.4|1062.4|0
1655373630000|2022-06-16 10:00:30|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|0
1655373640000|2022-06-16 10:00:40|1063.3|1062.3|1063.1|1062.5|1063.3|1062.5|1063.1|1062.3|0
1655373650000|2022-06-16 10:00:50|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|0
1655373700000|2022-06-16 10:01:40|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1655373720000|2022-06-16 10:02:00|1062.9|1061.9|1062.9|1061.9|1062.9|1062.1|1062.7|1061.9|0
1655373740000|2022-06-16 10:02:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1655373750000|2022-06-16 10:02:30|1062.6|1062|1062.9|1062.3|1062.9|1062.3|1062.6|1061.8|4
1655373760000|2022-06-16 10:02:40|1063.1|1062.5|1063.9|1063.3|1064|1063.3|1063.1|1062.5|3
1655373770000|2022-06-16 10:02:50|1064.1|1063.1|1063.9|1063.3|1064.1|1063.3|1063.8|1063|0
1655373780000|2022-06-16 10:03:00|1064|1063|1063.8|1063.2|1064|1063.2|1063.8|1063|0
1655373790000|2022-06-16 10:03:10|1064|1063|1063.9|1063.3|1064|1063.3|1063.8|1063|0
1655373820000|2022-06-16 10:03:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655373840000|2022-06-16 10:04:00|1064.8|1063.8|1064.7|1064.1|1064.8|1064.2|1064.7|1063.8|3
1655373850000|2022-06-16 10:04:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1655373860000|2022-06-16 10:04:20|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1
1655373870000|2022-06-16 10:04:30|||||||||1
1655373900000|2022-06-16 10:05:00|||||||||2
1655373910000|2022-06-16 10:05:10|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1655374020000|2022-06-16 10:07:00|1064.7|1064.1|1065.1|1064.5|1065.1|1064.5|1064.7|1064.1|5
1655374030000|2022-06-16 10:07:10|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|0
1655374040000|2022-06-16 10:07:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1655374050000|2022-06-16 10:07:30|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655374070000|2022-06-16 10:07:50|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|12
1655374080000|2022-06-16 10:08:00|1065.6|1065|1065.8|1065.2|1066|1065.2|1065.6|1064.8|1
1655374090000|2022-06-16 10:08:10||1064.8||1064.8||1064.8||1064.8|1
1655374110000|2022-06-16 10:08:30|1065.4|1064.7|1065.3|1064.7|1065.4|1064.7|1065.3|1064.7|0
1655374120000|2022-06-16 10:08:40|1065.1|1064.5|1064.9|1064.3|1065.2|1064.6|1064.9|1064.3|1
1655374130000|2022-06-16 10:08:50|1064.7|1064.1|1064.4|1063.8|1064.7|1064.1|1064.4|1063.8|1
1655374140000|2022-06-16 10:09:00|1064.3|1063.3|1064.2|1063.6|1064.3|1063.6|1064.2|1063.2|1
1655374150000|2022-06-16 10:09:10|1064.5|1063.5|1064.7|1064.1|1064.7|1064.1|1064.5|1063.5|0
1655374190000|2022-06-16 10:09:50|1064.6|1063.6|1064.5|1063.5|1064.6|1063.6|1064.5|1063.5|3
1655374210000|2022-06-16 10:10:10|1064.4|1063.4|1064.2|1063.6|1064.5|1063.6|1064.2|1063.4|0
1655374220000|2022-06-16 10:10:20|1064.1|1063.5|1064.3|1063.7|1064.3|1063.7|1064.1|1063.5|1
1655374230000|2022-06-16 10:10:30|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1655374240000|2022-06-16 10:10:40|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1655374250000|2022-06-16 10:10:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1655374270000|2022-06-16 10:11:10|1063.8|1063.2|1063.6|1062.6|1063.9|1063.2|1063.6|1062.6|9
1655374290000|2022-06-16 10:11:30|1063.5|1062.9|1064.3|1063.3|1064.3|1063.3|1063.5|1062.9|1
1655374370000|2022-06-16 10:12:50|1064.1|1063.1|1064|1063|1064.3|1063.1|1064|1062.8|0
1655374410000|2022-06-16 10:13:30|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1655374420000|2022-06-16 10:13:40|1064.2|1063.2|1064.2|1063.2|1064.3|1063.3|1064.2|1063.2|0
1655374430000|2022-06-16 10:13:50|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1655374450000|2022-06-16 10:14:10|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1655374470000|2022-06-16 10:14:30|1064.3|1063.7|1064.5|1063.5|1064.5|1063.7|1064.3|1063.5|0
1655374520000|2022-06-16 10:15:20|||||||||1
1655374580000|2022-06-16 10:16:20|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1655374590000|2022-06-16 10:16:30|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655374610000|2022-06-16 10:16:50|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1655374620000|2022-06-16 10:17:00|1063.9|1062.9|1063.4|1062.8|1063.9|1062.9|1063.4|1062.6|1
1655374630000|2022-06-16 10:17:10|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|0
1655374640000|2022-06-16 10:17:20|1063.2|1062.6|1063.1|1062.5|1063.4|1062.6|1063.1|1062.4|0
1655374650000|2022-06-16 10:17:30|1062.9|1062.1|1063.1|1062.5|1063.1|1062.5|1062.9|1062.1|1
1655374680000|2022-06-16 10:18:00|1063.3|1062.3|1063|1062.4|1063.3|1062.4|1063|1062.2|0
1655374690000|2022-06-16 10:18:10|1063.3|1061.8|1063.2|1062.2|1063.3|1062.4|1063|1061.8|0
1655374700000|2022-06-16 10:18:20|1062.8||1062.8||1062.8||1062.8||0
1655374710000|2022-06-16 10:18:30|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1655374740000|2022-06-16 10:19:00|1063|1062|1063|1062|1063|1062|1063|1062|0
1655374770000|2022-06-16 10:19:30|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|0
1655374780000|2022-06-16 10:19:40|1063.6|1062.6|1063.2|1062.6|1063.6|1062.8|1063.2|1062.6|0
1655374800000|2022-06-16 10:20:00|1063.5|1062.9|1063.6|1062.6|1063.6|1062.9|1063.5|1062.6|2
1655374850000|2022-06-16 10:20:50|1063.4|1062.8|1063.3|1062.7|1063.4|1062.8|1063.3|1062.7|0
1655374960000|2022-06-16 10:22:40|1063.2|1062.6|1064.1|1063.1|1064.1|1063.1|1063.2|1062.6|3
1655374970000|2022-06-16 10:22:50|1064.3|1063.3|1064.5|1063.5|1064.5|1063.7|1064.1|1063.3|0
1655374980000|2022-06-16 10:23:00|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1655374990000|2022-06-16 10:23:10|1064.5|1063.5|1064.3|1063.7|1064.5|1063.7|1064.3|1063.5|0
1655375010000|2022-06-16 10:23:30|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655375030000|2022-06-16 10:23:50|1063.9|1063.3|1063.8|1062.8|1063.9|1063.3|1063.5|1062.6|0
1655375040000|2022-06-16 10:24:00|1063.9|1062.9|1064.1|1063.1|1064.1|1063.4|1063.9|1062.9|0
1655375050000|2022-06-16 10:24:10|1064.4|1062.9|1064|1063.4|1064.4|1063.5|1064|1062.9|0
1655375060000|2022-06-16 10:24:20|1064.2|1063.2|1064.2|1063.6|1064.2|1063.6|1064|1063.2|0
1655375070000|2022-06-16 10:24:30|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1655375080000|2022-06-16 10:24:40|1064.2|1063.6|1064.2|1063.6|1064.4|1063.6|1064.2|1063.4|0
1655375090000|2022-06-16 10:24:50|||||||||1
1655375120000|2022-06-16 10:25:20|1064.3|1063.3|1063.9|1062.9|1064.3|1063.3|1063.7|1062.9|1
1655375130000|2022-06-16 10:25:30|1063.7|1063.1|1064|1063.4|1064|1063.4|1063.7|1063|2
1655375140000|2022-06-16 10:25:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655375160000|2022-06-16 10:26:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1655375180000|2022-06-16 10:26:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655375200000|2022-06-16 10:26:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1655375260000|2022-06-16 10:27:40|1064.3|1063.7|1064.1|1063.5|1064.3|1063.7|1064.1|1063.5|4
1655375270000|2022-06-16 10:27:50|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1655375280000|2022-06-16 10:28:00|1064.9|1063.9|1065.3|1064.3|1065.3|1064.4|1064.8|1063.9|4
1655375290000|2022-06-16 10:28:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|2
1655375300000|2022-06-16 10:28:20|1064|1063.4|1064.4|1062.9|1064.4|1063.5|1064|1062.9|1
1655375310000|2022-06-16 10:28:30|1064.2|1063.2|1064.4|1063.4|1064.5|1063.4|1064.2|1063|0
1655375330000|2022-06-16 10:28:50|1064.2|1063.6|1064.4|1063.4|1064.4|1063.6|1064.2|1063.4|0
1655375340000|2022-06-16 10:29:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1655375350000|2022-06-16 10:29:10||1063.9||1063.9||1063.9||1063.9|0
1655375390000|2022-06-16 10:29:50|1064.6|1063.6|1064.5|1063.5|1064.6|1063.6|1064.5|1063.5|0
1655375440000|2022-06-16 10:30:40|1064.3|1063.7|1064.5|1063.5|1064.5|1063.7|1064.3|1063.3|0
1655375450000|2022-06-16 10:30:50|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1655375460000|2022-06-16 10:31:00|1064|1063|1063.8|1062.8|1064|1063|1063.8|1062.8|0
1655375470000|2022-06-16 10:31:10|1063.5|1062.9|1063.8|1062.8|1063.8|1062.9|1063.5|1062.6|2
1655375480000|2022-06-16 10:31:20|1064|1062.5|1063.3|1062.7|1064|1062.7|1063.3|1062.5|1
1655375500000|2022-06-16 10:31:40|1063.2|1062.6|1063.1|1062.1|1063.2|1062.6|1063.1|1062.1|5
1655375510000|2022-06-16 10:31:50|1062.8|1062.2|1062.6|1061.6|1063|1062.3|1062.5|1061.6|0
1655375530000|2022-06-16 10:32:10|1062.4|1061.8|1062.8|1061.8|1062.8|1061.8|1062.3|1061.7|1
1655375540000|2022-06-16 10:32:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1655375550000|2022-06-16 10:32:30|1062.8|1062.2|1063.1|1062.1|1063.1|1062.2|1062.8|1062.1|1
1655375560000|2022-06-16 10:32:40|1063.3|1062.3|1063|1062.4|1063.3|1062.5|1063|1062.1|0
1655375570000|2022-06-16 10:32:50|1063.1|1062.5|1064|1063.4|1064|1063.4|1063.1|1062.5|8
1655375580000|2022-06-16 10:33:00|1064.5|1063.9|1065.2|1064.2|1065.2|1064.2|1064.5|1063.9|18
1655375590000|2022-06-16 10:33:10|1064.9|1064.3|1064.3|1063.3|1064.9|1064.3|1064.3|1063.3|5
1655375600000|2022-06-16 10:33:20|1064|1063|1063.8|1062.8|1064|1063|1063.8|1062.8|5
1655375670000|2022-06-16 10:34:30|1063.5|1062.5|1063.3|1062.3|1063.5|1062.5|1063.3|1062.3|3
1655375680000|2022-06-16 10:34:40|1063.1|1062.5|1063.3|1062.3|1063.3|1062.5|1063.1|1062.3|0
1655375690000|2022-06-16 10:34:50|1063|1062|1063|1062|1063|1062|1063|1062|4
1655375700000|2022-06-16 10:35:00|1063.3|1061.8|1063.3|1061.8|1063.3|1062|1063|1061.8|0
1655375720000|2022-06-16 10:35:20|1063|1062|1062.9|1061.9|1063|1062.1|1062.7|1061.9|4
1655375740000|2022-06-16 10:35:40|1062.7|1062.1|1062.9|1061.9|1063|1062.1|1062.7|1061.9|0
1655375750000|2022-06-16 10:35:50|1062.7|1062.1|1062.9|1061.9|1063|1062.1|1062.6|1061.9|0
1655375760000|2022-06-16 10:36:00|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1655375770000|2022-06-16 10:36:10|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|1
1655375780000|2022-06-16 10:36:20|1063.1|1062.1|1063|1062.4|1063.1|1062.4|1063|1062|0
1655375790000|2022-06-16 10:36:30|1062.9|1062.3|1063|1062|1063|1062.4|1062.9|1061.9|1
1655375800000|2022-06-16 10:36:40|1063.2|1061.7|1063.3|1061.8|1063.4|1062.2|1063|1061.7|1
1655375820000|2022-06-16 10:37:00|1063.2|1062.2|1063|1062|1063.4|1062.5|1062.9|1061.9|0
1655375830000|2022-06-16 10:37:10|1062.9|1062.3|1063.4|1061.9|1063.4|1062.4|1062.9|1061.9|0
1655375840000|2022-06-16 10:37:20|1063|1062|1063.2|1062.2|1063.2|1062.3|1062.9|1062|0
1655375850000|2022-06-16 10:37:30|1063.7|1062.6|1063.5|1062.5|1063.7|1062.6|1063.5|1062.2|0
1655375870000|2022-06-16 10:37:50|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|0
1655375890000|2022-06-16 10:38:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1655375900000|2022-06-16 10:38:20|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|0
1655375910000|2022-06-16 10:38:30|1063|1062.4|1062.6|1062|1063|1062.4|1062.6|1062|1
1655375920000|2022-06-16 10:38:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1
1655375930000|2022-06-16 10:38:50|||||||||2
1655375950000|2022-06-16 10:39:10|1063.3|1061.8|1063.2|1062.2|1063.3|1062.2|1063.2|1061.8|1
1655375970000|2022-06-16 10:39:30|1063.4|1061.9|1063|1062|1063.4|1062|1063|1061.9|0
1655376000000|2022-06-16 10:40:00|1063.3|1061.8|1062.8|1061.8|1063.3|1062|1062.5|1061.7|0
1655376030000|2022-06-16 10:40:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1655376070000|2022-06-16 10:41:10|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1655376080000|2022-06-16 10:41:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1655376120000|2022-06-16 10:42:00|1062.9|1061.9|1062.9|1061.9|1062.9|1062.1|1062.7|1061.9|2
1655376130000|2022-06-16 10:42:10|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|0
1655376180000|2022-06-16 10:43:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1655376200000|2022-06-16 10:43:20|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1655376230000|2022-06-16 10:43:50|1062.1|1061.5|1062.5|1061.5|1062.5|1061.5|1062.1|1061.4|5
1655376270000|2022-06-16 10:44:30|1062.7|1061.9|1062.9|1062.3|1062.9|1062.3|1062.6|1061.7|1
1655376280000|2022-06-16 10:44:40|1062.8|1062.2|1062.8|1062.2|1063|1062.2|1062.8|1061.9|0
1655376310000|2022-06-16 10:45:10|1063|1062|1063|1062|1063|1062|1063|1062|0
1655376320000|2022-06-16 10:45:20|1062.9|1061.9|1062.5|1061.5|1062.9|1061.9|1062.5|1061.5|0
1655376350000|2022-06-16 10:45:50|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1
1655376360000|2022-06-16 10:46:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1655376370000|2022-06-16 10:46:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655376380000|2022-06-16 10:46:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1
1655376400000|2022-06-16 10:46:40|1062.4|1061.4|1062.2|1061.6|1062.4|1061.6|1062.2|1061.4|0
1655376420000|2022-06-16 10:47:00|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|0
1655376430000|2022-06-16 10:47:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655376450000|2022-06-16 10:47:30|1062.4|1061.8|1062.4|1061.4|1062.4|1061.8|1062.4|1061.4|1
1655376480000|2022-06-16 10:48:00|1062|1061.7|1062.4|1061.8|1062.7|1061.8|1062|1061.7|3
1655376500000|2022-06-16 10:48:20|1062.3|1061.7|1062.3|1061.3|1062.3|1061.7|1062|1061.3|4
1655376510000|2022-06-16 10:48:30|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655376520000|2022-06-16 10:48:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1655376610000|2022-06-16 10:50:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655376620000|2022-06-16 10:50:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1655376630000|2022-06-16 10:50:30|1062.1|1061.5|1062.1|1061.5|1062.3|1061.6|1062.1|1061.3|0
1655376660000|2022-06-16 10:51:00|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1655376670000|2022-06-16 10:51:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1655376690000|2022-06-16 10:51:30|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1655376700000|2022-06-16 10:51:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|2
1655376720000|2022-06-16 10:52:00|1062.3|1061.3|1062.3|1061.3|1062.3|1061.5|1062.1|1061.3|4
1655376740000|2022-06-16 10:52:20|1062.2|1061.6|1062.5|1061.5|1062.6|1061.6|1062.2|1061.5|2
1655376750000|2022-06-16 10:52:30|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1655376770000|2022-06-16 10:52:50|1062.4|1061.4|1062.5|1061.5|1062.5|1061.5|1062.4|1061.4|0
1655376780000|2022-06-16 10:53:00|1062.6|1061.6|1062.7|1061.2|1062.7|1061.6|1062.4|1061.2|0
1655376790000|2022-06-16 10:53:10|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|0
1655376800000|2022-06-16 10:53:20|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|0
1655376810000|2022-06-16 10:53:30|1062.4|1061.4|1062.8|1061.8|1062.8|1061.8|1062.4|1061.4|0
1655376820000|2022-06-16 10:53:40|||||||||6
1655376840000|2022-06-16 10:54:00|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|0
1655376850000|2022-06-16 10:54:10|1062.5|1061.5|1062.5|1061.9|1062.5|1061.9|1062.5|1061.5|0
1655376860000|2022-06-16 10:54:20|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|0
1655376880000|2022-06-16 10:54:40|1062.9|1061.4|1062.9|1061.9|1062.9|1061.9|1062.9|1061.4|0
1655376890000|2022-06-16 10:54:50|1062.7|1062.1|1062.9|1061.9|1062.9|1062.1|1062.7|1061.9|0
1655376910000|2022-06-16 10:55:10||1062.3||1061.9||1062.3||1061.9|0
1655376960000|2022-06-16 10:56:00|1062.7|1062.1|1063|1062.4|1063|1062.4|1062.7|1062.1|0
1655376970000|2022-06-16 10:56:10|1063.6|1062.1|1063.3|1062.3|1063.6|1062.3|1063.3|1062.1|2
1655376980000|2022-06-16 10:56:20|1063.6|1062.1|1063.3|1062.3|1063.6|1062.3|1063.3|1062.1|1
1655376990000|2022-06-16 10:56:30|1063.6|1062.1|1063.3|1062.3|1063.6|1062.3|1063.2|1061.8|2
1655377000000|2022-06-16 10:56:40|1063.6|1062.1|1063.3|1062.3|1063.6|1062.3|1063.3|1062.1|0
1655377030000|2022-06-16 10:57:10|1063.5|1062|1063.4|1061.9|1063.5|1062.3|1063.3|1061.9|0
1655377040000|2022-06-16 10:57:20|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|0
1655377050000|2022-06-16 10:57:30|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|0
1655377070000|2022-06-16 10:57:50|1063.4|1062.4|1063.3|1062.3|1063.7|1062.5|1063.1|1062.1|0
1655377080000|2022-06-16 10:58:00|1063.4|1062.4|1063.8|1062.3|1064|1062.8|1063.3|1062.1|2
1655377100000|2022-06-16 10:58:20|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1655377120000|2022-06-16 10:58:40|1063.8|1062.8|1064|1062.5|1064|1062.9|1063.6|1062.4|3
1655377130000|2022-06-16 10:58:50|||||||||1
1655377150000|2022-06-16 10:59:10|1063.5|1062.3|1063.5|1062.5|1063.8|1062.8|1063.4|1062.3|2
1655377160000|2022-06-16 10:59:20|1063.4|1062.4|1063.3|1062.3|1063.7|1062.4|1063.3|1062.2|0
1655377170000|2022-06-16 10:59:30|1063.6|1062.1|1063.4|1062.4|1063.6|1062.4|1063.4|1062.1|1
1655377180000|2022-06-16 10:59:40|1063.8|1062.3|1063.5|1062.5|1063.8|1062.5|1063.5|1062.2|4
1655377190000|2022-06-16 10:59:50|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1655377200000|2022-06-16 11:00:00|1063.5|1062.5|1063.5|1062.5|1063.8|1062.5|1063.5|1062.3|0
1655377220000|2022-06-16 11:00:20|1063.8|1062.3|1063.5|1062.5|1063.8|1062.5|1063.5|1062.3|0
1655377240000|2022-06-16 11:00:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1655377250000|2022-06-16 11:00:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1655377260000|2022-06-16 11:01:00|1064||1064||1064||1064||1
1655377280000|2022-06-16 11:01:20|||||||||1
1655377290000|2022-06-16 11:01:30|1063.9|1062.4|1063.6|1062.6|1063.9|1062.6|1063.6|1062.4|0
1655377300000|2022-06-16 11:01:40|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1655377320000|2022-06-16 11:02:00|1063.9|1062.4|1063.8|1062.3|1063.9|1062.7|1063.3|1062.1|0
1655377340000|2022-06-16 11:02:20|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|0
1655377350000|2022-06-16 11:02:30|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1655377390000|2022-06-16 11:03:10|1063.8|1062.3|1062.9|1061.4|1063.8|1062.3|1062.9|1061.4|3
1655377410000|2022-06-16 11:03:30|1062.6|1061.6|1062.1|1061.5|1062.6|1061.6|1062.1|1061.3|2
1655377420000|2022-06-16 11:03:40|1061.8|1060.8|1061.8|1060.8|1061.8|1061|1061.6|1060.8|0
1655377430000|2022-06-16 11:03:50|1061.5|1060.9|1061.1|1060.1|1061.5|1060.9|1061.1|1059.8|2
1655377440000|2022-06-16 11:04:00|1061.4|1059.9|1062.1|1060.6|1062.1|1060.6|1061.4|1059.9|5
1655377460000|2022-06-16 11:04:20|1062.2|1060.7|1062.5|1061|1062.7|1061.4|1062.2|1060.7|1
1655377480000|2022-06-16 11:04:40|1062.3|1061.3|1062.5|1061.5|1062.5|1061.5|1062.3|1061.3|0
1655377490000|2022-06-16 11:04:50|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1655377500000|2022-06-16 11:05:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1655377510000|2022-06-16 11:05:10|1062.1|1061.5|1062.6|1061.6|1062.6|1061.6|1062.1|1061.5|5
1655377520000|2022-06-16 11:05:20|1062.5|1061.9|1062.8|1061.8|1062.8|1061.9|1062.5|1061.7|0
1655377560000|2022-06-16 11:06:00|1063|1061.5|1062.9|1061.4|1063|1061.5|1062.9|1061.4|0
1655377570000|2022-06-16 11:06:10|1062.7|1061.7|1062.9|1061.9|1062.9|1061.9|1062.7|1061.7|2
1655377580000|2022-06-16 11:06:20|1061.7|1061.4|1062.8|1061.3|1062.8|1061.5|1061.7|1061.1|15
1655377590000|2022-06-16 11:06:30|1061.7|1060.7|1061.6|1060.6|1061.7|1060.9|1061.5|1060.6|1
1655377600000|2022-06-16 11:06:40|1061.9|1060.4|1062.1|1060.6|1062.1|1060.6|1061.9|1060.4|0
1655377610000|2022-06-16 11:06:50|1061.6|1061|1061.2|1060.2|1061.6|1061|1061.2|1060.2|0
1655377620000|2022-06-16 11:07:00|1061|1060.4|1061.2|1060.2|1061.3|1060.5|1061|1059.8|1
1655377630000|2022-06-16 11:07:10|1061|1060.4|1061.2|1060.2|1061.2|1060.4|1061|1060.2|0
1655377670000|2022-06-16 11:07:50|1061|1060.4|1060.9|1059.9|1061|1060.4|1060.9|1059.9|0
1655377720000|2022-06-16 11:08:40|1060.6|1060|1060.3|1059.7|1060.6|1060|1060.3|1059.7|6
1655377730000|2022-06-16 11:08:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|4
1655377740000|2022-06-16 11:09:00|1059.6|1058.8|1059.9|1058.9|1059.9|1059|1059.6|1058.8|1
1655377750000|2022-06-16 11:09:10|1060|1059|1059.9|1058.9|1060.3|1059.3|1059.9|1058.8|6
1655377760000|2022-06-16 11:09:20|1060.2|1058.7|1060|1059|1060.2|1059|1059.9|1058.7|1
1655377790000|2022-06-16 11:09:50|1059.7|1059.1|1059.8|1058.8|1059.8|1059.1|1059.7|1058.8|0
1655377800000|2022-06-16 11:10:00|1060.1|1058.6|1059.3|1058.7|1060.2|1058.7|1058.9|1058.3|9
1655377810000|2022-06-16 11:10:10|1059.2|1058.6|1059|1058|1059.2|1058.6|1058.7|1057.9|3
1655377820000|2022-06-16 11:10:20|1058.8|1058.2|1058.8|1057.8|1058.8|1058.2|1058.4|1057.6|7
1655377830000|2022-06-16 11:10:30|1058.6|1058|1059|1058|1059|1058|1058.6|1057.8|0
1655377840000|2022-06-16 11:10:40|1058.1|1057.5|1058.5|1057.9|1058.5|1057.9|1058.1|1057.5|4
1655377850000|2022-06-16 11:10:50|1058.4|1057.5|1058.5|1057.9|1058.5|1057.9|1058.4|1057.5|0
1655377860000|2022-06-16 11:11:00|1058.8|1057.8|1059.3|1058.3|1059.3|1058.3|1058.6|1057.8|2
1655377880000|2022-06-16 11:11:20|||||||||1
1655377900000|2022-06-16 11:11:40|1059.2|1058.2|1059|1058.4|1059.3|1058.4|1059|1058.2|1
1655377910000|2022-06-16 11:11:50|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|0
1655377920000|2022-06-16 11:12:00|1059|1057.9|1058.9|1058.3|1059|1058.3|1058.9|1057.9|1
1655377930000|2022-06-16 11:12:10|1059.2|1058.2|1059.1|1058.5|1059.2|1058.5|1059|1058.2|3
1655377950000|2022-06-16 11:12:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1655377960000|2022-06-16 11:12:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1655377970000|2022-06-16 11:12:50|1059.5|1058.9|1059.9|1058.9|1059.9|1058.9|1059.5|1058.9|2
1655377980000|2022-06-16 11:13:00|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.8|1059.2|0
1655378000000|2022-06-16 11:13:20|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|0
1655378010000|2022-06-16 11:13:30|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1655378040000|2022-06-16 11:14:00|1060.2|1059.6|1060.5|1059.5|1060.5|1059.6|1060.2|1059.4|0
1655378050000|2022-06-16 11:14:10|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|4
1655378100000|2022-06-16 11:15:00|1060.4|1059.6|1060|1059.4|1060.4|1059.6|1059.9|1059.3|0
1655378110000|2022-06-16 11:15:10|1060.3|1059.3|1060|1059.4|1060.3|1059.4|1060|1059.3|1
1655378120000|2022-06-16 11:15:20|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1
1655378130000|2022-06-16 11:15:30|1059.8|1059.2|1059.9|1058.9|1059.9|1059.2|1059.8|1058.8|2
1655378150000|2022-06-16 11:15:50|1060|1059|1060|1059|1060|1059|1060|1059|0
1655378160000|2022-06-16 11:16:00|1060.3|1058.8|1060|1059|1060.3|1059|1059.9|1058.8|0
1655378170000|2022-06-16 11:16:10|1060.4|1058.9|1060|1059|1060.4|1059|1060|1058.9|0
1655378190000|2022-06-16 11:16:30|1060.1|1059.1|1060.1|1059.5|1060.4|1059.5|1060|1059.1|4
1655378200000|2022-06-16 11:16:40|1060|1059.4|1060.2|1059.2|1060.2|1059.4|1059.9|1059.2|0
1655378210000|2022-06-16 11:16:50|1060.3|1059.3|1060.2|1059.2|1060.3|1059.3|1060.2|1059.2|0
1655378220000|2022-06-16 11:17:00|1060|1059|1060|1059|1060|1059|1060|1059|1
1655378250000|2022-06-16 11:17:30|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|0
1655378260000|2022-06-16 11:17:40|1060|1059|1059.7|1058.2|1060|1059|1059.5|1058.2|21
1655378270000|2022-06-16 11:17:50|1059.6|1058.1|1059.6|1058.1|1059.6|1058.3|1059.3|1058.1|0
1655378280000|2022-06-16 11:18:00|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|0
1655378290000|2022-06-16 11:18:10|1059.2|1058.2|1059.3|1058.3|1059.3|1058.3|1059.2|1058.2|0
1655378300000|2022-06-16 11:18:20|1058.9||1058.9||1058.9||1058.9||0
1655378310000|2022-06-16 11:18:30|1058.8|1058.2|1058.9|1057.9|1059.3|1058.3|1058.8|1057.9|2
1655378320000|2022-06-16 11:18:40|1059|1058|1059.5|1058|1059.5|1058.3|1059|1058|1
1655378330000|2022-06-16 11:18:50|1059.4|1057.9|1059.3|1057.8|1059.4|1057.9|1059.3|1057.8|0
1655378340000|2022-06-16 11:19:00|1059.4|1057.9|1059.3|1058.3|1059.6|1058.3|1059.3|1057.9|1
1655378350000|2022-06-16 11:19:10|1059|1058|1058.9|1057.9|1059|1058|1058.9|1057.9|1
1655378360000|2022-06-16 11:19:20|1059|1058|1059|1058|1059|1058|1059|1058|0
1655378370000|2022-06-16 11:19:30|1058.8|1058.2|1059.3|1057.8|1059.5|1058.2|1058.8|1057.8|1
1655378380000|2022-06-16 11:19:40|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|0
1655378390000|2022-06-16 11:19:50|1059.2|1058.2|1059.2|1058.2|1059.3|1058.3|1059.2|1058.2|0
1655378400000|2022-06-16 11:20:00|1059.3|1058.3|1059|1058.4|1059.3|1058.4|1059|1058.2|0
1655378410000|2022-06-16 11:20:10|1059.6|1058.1|1059|1058.4|1059.6|1058.4|1059|1058.1|2
1655378430000|2022-06-16 11:20:30|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1
1655378440000|2022-06-16 11:20:40|1059.3|1058.3|1059.2|1058.2|1059.3|1058.3|1059.2|1058.2|0
1655378450000|2022-06-16 11:20:50|1059.3|1058.3|1059.7|1058.7|1059.7|1058.7|1059.2|1058.2|4
1655378480000|2022-06-16 11:21:20|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1
1655378490000|2022-06-16 11:21:30|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1655378500000|2022-06-16 11:21:40|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|0
1655378510000|2022-06-16 11:21:50|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1655378520000|2022-06-16 11:22:00|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|0
1655378540000|2022-06-16 11:22:20|1059.7|1059.1|1059.7|1059.1|1059.9|1059.1|1059.7|1058.9|0
1655378550000|2022-06-16 11:22:30|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|0
1655378580000|2022-06-16 11:23:00|1059.8|1058.8|1059.9|1058.9|1059.9|1058.9|1059.8|1058.8|0
1655378620000|2022-06-16 11:23:40|1059.8|1058.8|1059.6|1059|1059.8|1059|1059.6|1058.8|0
1655378640000|2022-06-16 11:24:00|1059.7|1058.7|1059.4|1058.4|1059.7|1058.7|1059.4|1058.4|0
1655378660000|2022-06-16 11:24:20|1059.2|1058.6|1059.4|1058.4|1059.4|1058.6|1059.2|1058.4|0
1655378690000|2022-06-16 11:24:50|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1655378700000|2022-06-16 11:25:00|1059.4|1058.4|1059|1058.4|1059.4|1058.6|1059|1058.4|1
1655378720000|2022-06-16 11:25:20||1058||1058||1058||1058|1
1655378780000|2022-06-16 11:26:20|1059.7|1058.7|1059.5|1058.5|1059.7|1058.7|1059.5|1058.5|2
1655378800000|2022-06-16 11:26:40|1059.8|1058.3|1059.6|1059|1059.8|1059|1059.6|1058.3|5
1655378820000|2022-06-16 11:27:00|1059.8|1058.8|1059.7|1058.7|1059.8|1058.8|1059.7|1058.7|0
1655378850000|2022-06-16 11:27:30|1059.6|1058.6|1059.4|1058.8|1059.6|1058.8|1059.2|1058.4|0
1655378860000|2022-06-16 11:27:40|1059.5|1058.9|1059.8|1058.8|1060|1059.2|1059.5|1058.8|1
1655378870000|2022-06-16 11:27:50|1059.7|1058.7|1060.3|1059.3|1060.3|1059.5|1059.5|1058.7|2
1655378880000|2022-06-16 11:28:00|1060.2|1059.2|1060|1059.4|1060.2|1059.4|1060|1059.2|1
1655378890000|2022-06-16 11:28:10|1060.2|1059.2|1060.2|1059.2|1060.2|1059.4|1060|1059.2|2
1655378910000|2022-06-16 11:28:30|1060.4|1058.9|1060|1059|1060.4|1059.1|1060|1058.9|1
1655378920000|2022-06-16 11:28:40|1060.1|1059.1|1060.2|1059.2|1060.2|1059.4|1060|1059.1|1
1655378940000|2022-06-16 11:29:00|1060.3|1059.3|1060.2|1059.2|1060.3|1059.3|1060.2|1059.2|0
1655378950000|2022-06-16 11:29:10|1060.3|1059.3|1060.3|1059.3|1060.3|1059.5|1060.1|1059.3|0
1655378960000|2022-06-16 11:29:20|1060.1|1059.5|1061|1060|1061|1060.4|1060.1|1059.5|0
1655378970000|2022-06-16 11:29:30|1060.9|1060.3|1061.2|1060.6|1061.3|1060.7|1060.9|1060.3|8
1655378980000|2022-06-16 11:29:40|1061.4|1060.4|1061.5|1060.5|1061.5|1060.5|1061.4|1060.4|1
1655378990000|2022-06-16 11:29:50|1061.4|1060.8|1061.7|1061.1|1061.7|1061.1|1061.4|1060.7|0
1655379000000|2022-06-16 11:30:00|1061.5|1060.9|1061.4|1060.4|1061.5|1060.9|1061.4|1060.4|1
1655379010000|2022-06-16 11:30:10|1061.7|1060.2|1061.4|1060.4|1061.7|1060.4|1061.4|1060.2|0
1655379020000|2022-06-16 11:30:20|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1655379030000|2022-06-16 11:30:30|1062.2|1061.6|1062.2|1061.2|1062.4|1061.6|1062|1061.1|60
1655379040000|2022-06-16 11:30:40|1062.1|1061.1|1061.9|1060.9|1062.1|1061.1|1061.9|1060.9|0
1655379060000|2022-06-16 11:31:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|0
1655379080000|2022-06-16 11:31:20|1061.7|1060.7|1061.7|1060.7|1061.8|1060.8|1061.7|1060.7|0
1655379100000|2022-06-16 11:31:40|1061.4|1060.8|1061.4|1060.4|1061.4|1060.8|1061.3|1060.4|1
1655379110000|2022-06-16 11:31:50|1061.3|1060.7|1061.3|1060.7|1061.4|1060.7|1061.2|1060.4|0
1655379130000|2022-06-16 11:32:10|1061.4|1060.8|1061.4|1060.4|1061.4|1060.8|1061.4|1060.4|0
1655379160000|2022-06-16 11:32:40|1061.7|1060.7|1062.1|1061.1|1062.2|1061.1|1061.7|1060.7|0
1655379170000|2022-06-16 11:32:50|1062.3|1060.8|1062.1|1061.1|1062.3|1061.1|1062.1|1060.8|0
1655379190000|2022-06-16 11:33:10|1062.3|1061.3|1062.8|1062.2|1062.8|1062.2|1062.3|1061.3|2
1655379200000|2022-06-16 11:33:20|1063.2|1061.7|1062.8|1061.8|1063.2|1062.2|1062.8|1061.7|2
1655379210000|2022-06-16 11:33:30|1063.1|1061.6|1063.3|1062.3|1063.4|1062.4|1062.9|1061.6|0
1655379230000|2022-06-16 11:33:50|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.3|1062.3|0
1655379240000|2022-06-16 11:34:00|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|1
1655379250000|2022-06-16 11:34:10|1063.3|1062.7|1063.3|1062.3|1063.4|1062.7|1063.3|1062.3|2
1655379260000|2022-06-16 11:34:20|1063.4|1062.4|1063.8|1062.3|1063.8|1062.9|1063.3|1062.3|15
1655379270000|2022-06-16 11:34:30|1063.7|1062.7|1063.6|1062.6|1064|1062.9|1063.5|1062.3|4
1655379280000|2022-06-16 11:34:40|1064|1062.5|1063.4|1062.4|1064|1062.7|1063.3|1062.3|4
1655379290000|2022-06-16 11:34:50|1063.2|1062.6|1063.7|1062.7|1063.7|1062.7|1063.2|1062.5|1
1655379300000|2022-06-16 11:35:00|1063.8|1062.8|1063.1|1062.5|1064|1062.8|1063.1|1062.2|3
1655379310000|2022-06-16 11:35:10|1063.6|1063|1063.6|1062.6|1063.9|1063|1063.6|1062.6|59
1655379320000|2022-06-16 11:35:20|1063.5|1062.9|1062.7|1062.1|1063.6|1063|1062.7|1062.1|14
1655379330000|2022-06-16 11:35:30|1062.9|1061.9|1063|1062|1063|1062.1|1062.7|1061.9|1
1655379340000|2022-06-16 11:35:40|1062.9|1061.9|1063.3|1062.7|1063.8|1063|1062.7|1061.9|7
1655379360000|2022-06-16 11:36:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1655379370000|2022-06-16 11:36:10|1063.7|1062.7|1063.3|1062.3|1063.7|1062.7|1063.1|1061.9|3
1655379380000|2022-06-16 11:36:20|1063|1062.4|1063|1062|1063|1062.4|1063|1062|1
1655379400000|2022-06-16 11:36:40|1062.5|1061.9|1062.2|1061.6|1062.6|1061.9|1062.2|1061.4|0
1655379410000|2022-06-16 11:36:50|1062.3|1061.7|1062.5|1061.5|1062.5|1061.7|1062.3|1061.5|0
1655379420000|2022-06-16 11:37:00|1062.4|1061.4|1062.3|1061.7|1062.4|1061.7|1062.2|1061.4|1
1655379430000|2022-06-16 11:37:10|1062.2|1061.6|1062.5|1061.5|1062.5|1061.7|1062.2|1061.5|0
1655379440000|2022-06-16 11:37:20|1062.3|1061.7|1063|1062|1063|1062|1061.5|1060.9|6
1655379450000|2022-06-16 11:37:30|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.8|1061.8|0
1655379460000|2022-06-16 11:37:40|1062.5|1061.9|1062.5|1061.9|1062.7|1061.9|1062.5|1061.7|1
1655379470000|2022-06-16 11:37:50|1062.6|1061.6|1063.1|1062.5|1063.3|1062.5|1062.1|1061.4|1
1655379490000|2022-06-16 11:38:10|1063.2|1062.6|1063.9|1062.9|1063.9|1062.9|1063.2|1062.6|0
1655379500000|2022-06-16 11:38:20|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|2
1655379520000|2022-06-16 11:38:40|1063.6|1063|1063.8|1062.3|1063.8|1063|1063.5|1062.3|0
1655379530000|2022-06-16 11:38:50|1063.5|1062.5|1063.7|1063.1|1064|1063.1|1063.5|1062.3|0
1655379540000|2022-06-16 11:39:00|1063.9|1063.3|1064.1|1063.5|1064.1|1063.5|1063.6|1063|0
1655379550000|2022-06-16 11:39:10|1064.5|1063.4|1064.3|1063.7|1064.5|1063.7|1064.3|1063.4|1
1655379560000|2022-06-16 11:39:20|1064.7|1064.2|1064.8|1064.2|1064.8|1064.2|1064.7|1064.2|0
1655379580000|2022-06-16 11:39:40|1064.7|1064.1|1065.9|1064.9|1066.4|1065.7|1064.7|1064.1|14
1655379590000|2022-06-16 11:39:50|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1655379600000|2022-06-16 11:40:00|1065.4|1064.4|1065.3|1064.7|1065.5|1064.7|1065.3|1064.4|1
1655379610000|2022-06-16 11:40:10|1065.4|1064.8|1066|1064.5|1066|1064.9|1065.3|1064.5|1
1655379620000|2022-06-16 11:40:20|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1655379650000|2022-06-16 11:40:50|1065.6|1065|1065.6|1064.6|1065.6|1065|1065.5|1064.5|0
1655379660000|2022-06-16 11:41:00|1065.2|1064.5|1065.5|1064.5|1065.5|1064.5|1065.2|1064.5|0
1655379670000|2022-06-16 11:41:10|1065.6|1064.9|1065.5|1064.5|1065.7|1065|1065.5|1064.5|0
1655379680000|2022-06-16 11:41:20|1065.2|1064.9|1065.1|1064.5|1065.2|1064.9|1065.1|1064.5|6
1655379700000|2022-06-16 11:41:40|1065.2|1064.6|1065.6|1065|1065.6|1065|1065.2|1064.6|2
1655379710000|2022-06-16 11:41:50|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|2
1655379750000|2022-06-16 11:42:30|1065.1|1064.5|1065.4|1064.4|1065.4|1064.5|1065.1|1064.2|9
1655379760000|2022-06-16 11:42:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.1|1064.2|0
1655379790000|2022-06-16 11:43:10|||||||||1
1655379850000|2022-06-16 11:44:10|1065.1|1064.5|1065.7|1064.7|1065.7|1064.7|1065.1|1064.5|7
1655379860000|2022-06-16 11:44:20|1065.5|1064.9|1065.5|1064.9|1065.6|1065|1065.5|1064.9|0
1655379880000|2022-06-16 11:44:40|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.5|1064.9|0
1655379890000|2022-06-16 11:44:50|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|4
1655379900000|2022-06-16 11:45:00|1065.3|1064.7|1065.2|1064.6|1065.7|1064.8|1065.2|1064.2|12
1655379910000|2022-06-16 11:45:10|1065.3|1064.7|1065.4|1064.4|1065.4|1064.7|1065.2|1064.4|0
1655379920000|2022-06-16 11:45:20|1065.3|1064.7|1065.4|1064.8|1065.5|1064.9|1065.3|1064.7|0
1655379930000|2022-06-16 11:45:30|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|1
1655379940000|2022-06-16 11:45:40|1065.3|1064.7|1065.9|1064.9|1065.9|1064.9|1065.3|1064.7|1
1655379950000|2022-06-16 11:45:50|1065.7|1065.1|1066.9|1066.3|1066.9|1066.3|1065.7|1065.1|14
1655379960000|2022-06-16 11:46:00|1066.8|1065.9|1067.1|1066.1|1067.1|1066.4|1066.8|1065.8|39
1655379970000|2022-06-16 11:46:10|1066.9|1066.3|1067|1066.4|1067|1066.4|1066.9|1066.3|0
1655379980000|2022-06-16 11:46:20|1066.9|1066.3|1067.2|1066.6|1067.2|1066.6|1066.8|1066.2|7
1655379990000|2022-06-16 11:46:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|4
1655380000000|2022-06-16 11:46:40|1067|1066.4|1067.2|1066.2|1067.2|1066.4|1067|1066.2|2
1655380020000|2022-06-16 11:47:00|1067|1066.4|1066.7|1066.1|1067|1066.4|1066.7|1066.1|1
1655380030000|2022-06-16 11:47:10|1066.8|1066.2|1067.2|1066.6|1067.2|1066.6|1066.8|1066.2|2
1655380040000|2022-06-16 11:47:20|1067.3|1066.3|1067|1066.4|1067.3|1066.4|1067|1066.3|2
1655380050000|2022-06-16 11:47:30|1067.1|1066.5|1067.1|1066.5|1067.2|1066.6|1067|1066.4|8
1655380130000|2022-06-16 11:48:50|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1655380170000|2022-06-16 11:49:30|||||||||4
1655380180000|2022-06-16 11:49:40|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|2
1655380320000|2022-06-16 11:52:00|1067|1066.4|1066.4|1065.4|1067|1066.4|1066.2|1065.4|1
1655380330000|2022-06-16 11:52:10|1066.2|1065.6|1066.2|1065.6|1066.4|1065.6|1066.2|1065.4|0
1655380340000|2022-06-16 11:52:20|1066.1|1065.2|1065.7|1064.7|1066.1|1065.2|1065.5|1064.7|0
1655380370000|2022-06-16 11:52:50|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1655380380000|2022-06-16 11:53:00|1065.1|1064.5|1065.1|1064.5|1065.4|1064.6|1065.1|1064.4|2
1655380390000|2022-06-16 11:53:10|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|7
1655380400000|2022-06-16 11:53:20|1065.1|1064.5|1065.3|1064.3|1065.3|1064.5|1065.1|1064.3|0
1655380430000|2022-06-16 11:53:50|1065.1|1064.5|1065|1064|1065.1|1064.5|1065|1064|0
1655380440000|2022-06-16 11:54:00|1064.7|1064.1|1065|1064|1065|1064.1|1064.7|1064|0
1655380450000|2022-06-16 11:54:10|1064.8|1064.2|1065.8|1064.8|1065.8|1064.8|1064.7|1064.1|5
1655380460000|2022-06-16 11:54:20|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|3
1655380480000|2022-06-16 11:54:40|1065.5|1064.9|1065.4|1064.4|1065.5|1064.9|1065.4|1064.4|1
1655380490000|2022-06-16 11:54:50|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|0
1655380500000|2022-06-16 11:55:00|1065.2|1064.2|1064.9|1064.3|1065.2|1064.3|1064.9|1064|0
1655380510000|2022-06-16 11:55:10|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1655380530000|2022-06-16 11:55:30|1065.2|1064.2|1065.2|1064.2|1065.3|1064.5|1064.8|1063.8|12
1655380560000|2022-06-16 11:56:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1655380570000|2022-06-16 11:56:10|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|1
1655380580000|2022-06-16 11:56:20|1065|1064.4|1065.1|1064.5|1065.2|1064.6|1065|1064.4|1
1655380600000|2022-06-16 11:56:40|1065.3|1064.3|1065|1064|1065.3|1064.3|1064.9|1064|1
1655380610000|2022-06-16 11:56:50|1065.1|1064.4|1064.9|1064.3|1065.1|1064.4|1064.9|1064|1
1655380620000|2022-06-16 11:57:00|1065|1064.4|1065|1064.4|1065.1|1064.4|1064.9|1064.1|0
1655380630000|2022-06-16 11:57:10|1065.3|1064|1064.9|1063.9|1065.3|1064|1064.8|1063.7|0
1655380640000|2022-06-16 11:57:20|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1655380700000|2022-06-16 11:58:20|1064.9|1063.3|1064.8|1063.8|1064.9|1063.8|1064.8|1063.3|0
1655380710000|2022-06-16 11:58:30|1064.7|1063.7|1064.7|1063.7|1064.8|1063.8|1064.7|1063.7|0
1655380720000|2022-06-16 11:58:40|1064.8|1063.8|1064.7|1064.1|1064.8|1064.1|1064.6|1063.8|0
1655380730000|2022-06-16 11:58:50|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|5
1655380740000|2022-06-16 11:59:00|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1655380750000|2022-06-16 11:59:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|2
1655380770000|2022-06-16 11:59:30|1064.6|1064|1064.6|1064|1064.6|1064|1064.5|1063.9|0
1655380790000|2022-06-16 11:59:50|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1
1655380800000|2022-06-16 12:00:00|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1
1655380810000|2022-06-16 12:00:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1
1655380820000|2022-06-16 12:00:20|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1
1655380840000|2022-06-16 12:00:40|1065|1064.4|1064.9|1064.3|1065.2|1064.6|1064.8|1064.2|10
1655380850000|2022-06-16 12:00:50|1065.1|1064.5|1065.2|1064.2|1065.3|1064.5|1065|1064.2|0
1655380860000|2022-06-16 12:01:00|1065|1064.4|1065.2|1064.2|1065.2|1064.4|1065|1064.2|0
1655380870000|2022-06-16 12:01:10|1065|1064.4|1065|1064|1065|1064.4|1065|1064|0
1655380880000|2022-06-16 12:01:20|1064.9|1064.3|1064.7|1064.1|1065.1|1064.3|1064.7|1064|0
1655380910000|2022-06-16 12:01:50|1064.4|1063.8|1064.5|1063.9|1064.5|1063.9|1064.4|1063.8|1
1655380930000|2022-06-16 12:02:10|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1655380950000|2022-06-16 12:02:30|1064.8|1063.8|1064.6|1064|1064.8|1064|1064.6|1063.8|2
1655380990000|2022-06-16 12:03:10|1064.5|1063.9|1064.5|1063.9|1064.6|1063.9|1064.5|1063.6|1
1655381010000|2022-06-16 12:03:30|1064|1063.4|1064|1063.4|1064.1|1063.5|1064|1063.4|1
1655381020000|2022-06-16 12:03:40|1063.8|1063.2|1063.9|1062.9|1064|1063.2|1063.7|1062.9|0
1655381030000|2022-06-16 12:03:50|1064|1063|1064.2|1063.2|1064.2|1063.4|1064|1063|0
1655381050000|2022-06-16 12:04:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|1
1655381060000|2022-06-16 12:04:20|1064.2|1063.2|1064|1063.4|1064.2|1063.4|1064|1063.2|1
1655381070000|2022-06-16 12:04:30|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655381090000|2022-06-16 12:04:50|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1
1655381100000|2022-06-16 12:05:00|||||||||3
1655381110000|2022-06-16 12:05:10|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|4
1655381130000|2022-06-16 12:05:30|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1
1655381140000|2022-06-16 12:05:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655381160000|2022-06-16 12:06:00|1064|1063.4|1064.1|1063.5|1064.2|1063.5|1063.9|1063.2|4
1655381200000|2022-06-16 12:06:40|||||||||1
1655381240000|2022-06-16 12:07:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1
1655381250000|2022-06-16 12:07:30|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1655381260000|2022-06-16 12:07:40|1063.9|1063|1064.2|1063.2|1064.2|1063.4|1063.9|1063|0
1655381270000|2022-06-16 12:07:50|1064|1063.4|1064.1|1063.5|1064.1|1063.5|1064|1063.4|0
1655381280000|2022-06-16 12:08:00|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1655381290000|2022-06-16 12:08:10|1064.1|1063.5|1064|1063.4|1064.3|1063.5|1064|1063.3|0
1655381300000|2022-06-16 12:08:20|1064.2|1063.2|1064|1063.4|1064.2|1063.4|1064|1063.2|0
1655381310000|2022-06-16 12:08:30|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1655381320000|2022-06-16 12:08:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655381400000|2022-06-16 12:10:00|||||||||4
1655381410000|2022-06-16 12:10:10|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|0
1655381470000|2022-06-16 12:11:10|1063.6|1063|1063.8|1062.8|1063.8|1063|1063.6|1062.8|1
1655381480000|2022-06-16 12:11:20|1063.6|1063|1064|1063.4|1064|1063.4|1063.6|1062.8|2
1655381500000|2022-06-16 12:11:40|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1655381510000|2022-06-16 12:11:50|1064.3|1063.3|1064|1063.4|1064.3|1063.4|1064|1063.3|0
1655381520000|2022-06-16 12:12:00|1064.2|1063.2|1064.1|1063.5|1064.2|1063.5|1064|1063.2|0
1655381530000|2022-06-16 12:12:10|1064.3|1063.3|1064.1|1063.5|1064.3|1063.6|1064.1|1063.3|1
1655381540000|2022-06-16 12:12:20|1064.7|1063.7|1064.5|1063.9|1064.7|1063.9|1064.5|1063.7|2
1655381550000|2022-06-16 12:12:30|1064.6|1064|1064.6|1064|1064.6|1064|1064.3|1063.7|2
1655381580000|2022-06-16 12:13:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1
1655381590000|2022-06-16 12:13:10|1064.4|1063.8|1064.7|1063.7|1064.7|1063.8|1064.4|1063.6|0
1655381600000|2022-06-16 12:13:20|1065.1|1064.5|1065|1064.4|1065.3|1064.6|1065|1064.2|2
1655381610000|2022-06-16 12:13:30|1065.2|1064.2|1065.3|1064.7|1065.3|1064.7|1065.2|1064.2|0
1655381630000|2022-06-16 12:13:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|14
1655381640000|2022-06-16 12:14:00|1066.1|1065.5|1067|1066.4|1067|1066.4|1066|1065.4|3
1655381650000|2022-06-16 12:14:10|1067.2|1066.2|1067|1066.4|1067.2|1066.4|1067|1066.2|0
1655381660000|2022-06-16 12:14:20|1066.8|1066.2|1067.3|1066.7|1067.4|1066.7|1066.8|1066.2|4
1655381670000|2022-06-16 12:14:30|1067.4|1066.8|1067.3|1066.3|1067.5|1066.8|1067.3|1066.3|0
1655381680000|2022-06-16 12:14:40|1067.5|1066.9|1067.6|1067|1067.7|1067.1|1067.5|1066.9|2
1655381700000|2022-06-16 12:15:00|1067.7|1067.1|1068|1067.4|1068.3|1067.7|1067.7|1066.9|5
1655381710000|2022-06-16 12:15:10|1068.1|1067.1|1067.7|1067.1|1068.1|1067.1|1067.7|1067.1|4
1655381730000|2022-06-16 12:15:30|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|0
1655381740000|2022-06-16 12:15:40|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1
1655381760000|2022-06-16 12:16:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1655381830000|2022-06-16 12:17:10|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.5|1066.9|3
1655381860000|2022-06-16 12:17:40|1067.3|1066.7|1067.3|1066.7|1067.5|1066.9|1067.1|1066.5|2
1655381870000|2022-06-16 12:17:50|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1655381880000|2022-06-16 12:18:00|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|2
1655381900000|2022-06-16 12:18:20|1067.5|1066.5|1066.7|1066.1|1067.5|1066.5|1066.7|1066.1|13
1655381930000|2022-06-16 12:18:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|2
1655381940000|2022-06-16 12:19:00|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|11
1655381990000|2022-06-16 12:19:50|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|5
1655382000000|2022-06-16 12:20:00|||||||||1
1655382010000|2022-06-16 12:20:10|1066.4|1065.8|1066.5|1065.9|1066.5|1065.9|1066.4|1065.8|2
1655382040000|2022-06-16 12:20:40|1066.4|1065.8|1067.3|1066.3|1067.3|1066.5|1066|1065.3|22
1655382050000|2022-06-16 12:20:50|1067|1066.4|1066.9|1065.4|1067.6|1066.5|1066.6|1065.4|3
1655382060000|2022-06-16 12:21:00|1066.6|1065.6|1066.6|1065.6|1066.9|1065.6|1066.6|1065.4|0
1655382070000|2022-06-16 12:21:10|1066.8|1065.8|1066.5|1065.9|1066.8|1065.9|1066.5|1065.8|0
1655382080000|2022-06-16 12:21:20|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|4
1655382090000|2022-06-16 12:21:30|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|0
1655382100000|2022-06-16 12:21:40|1066.2|1065.6|1066.5|1065.9|1066.5|1065.9|1066.2|1065.6|2
1655382110000|2022-06-16 12:21:50|1066.6|1066|1066.6|1066|1066.7|1066.1|1066.6|1066|0
1655382120000|2022-06-16 12:22:00|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|2
1655382130000|2022-06-16 12:22:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1655382160000|2022-06-16 12:22:40|1066.9|1065.9|1067|1066|1067|1066|1066.9|1065.9|1
1655382180000|2022-06-16 12:23:00|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|0
1655382190000|2022-06-16 12:23:10|1066.7|1066.1|1066.9|1065.9|1066.9|1066.1|1066.7|1065.9|0
1655382200000|2022-06-16 12:23:20|1067|1066|1067|1066|1067|1066|1067|1066|0
1655382210000|2022-06-16 12:23:30|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1655382220000|2022-06-16 12:23:40|1067|1066.4|1067|1066.4|1067.2|1066.4|1067|1066.2|1
1655382240000|2022-06-16 12:24:00|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|0
1655382260000|2022-06-16 12:24:20|1067|1066|1067|1066|1067|1066|1067|1066|0
1655382270000|2022-06-16 12:24:30|1066.9|1065.9|1066.9|1065.9|1067|1066.2|1066.8|1065.9|0
1655382280000|2022-06-16 12:24:40|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|0
1655382290000|2022-06-16 12:24:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1655382300000|2022-06-16 12:25:00|1066.9|1066.3|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|4
1655382320000|2022-06-16 12:25:20|1066.7|1066.1|1066.7|1066.1|1066.8|1066.2|1066.7|1065.8|7
1655382350000|2022-06-16 12:25:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1
1655382360000|2022-06-16 12:26:00|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1655382370000|2022-06-16 12:26:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1655382380000|2022-06-16 12:26:20|1067|1066|1067|1066|1067|1066|1067|1066|1
1655382400000|2022-06-16 12:26:40|1066.7|1066.1|1066.7|1066.1|1066.8|1066.1|1066.5|1065.8|0
1655382410000|2022-06-16 12:26:50|1066.6|1066|1066.2|1065.6|1066.6|1066|1066.2|1065.6|1
1655382420000|2022-06-16 12:27:00|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|0
1655382430000|2022-06-16 12:27:10|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|0
1655382440000|2022-06-16 12:27:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1065.8|1064.9|4
1655382450000|2022-06-16 12:27:30|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.4|1
1655382460000|2022-06-16 12:27:40|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1
1655382470000|2022-06-16 12:27:50|1066.5|1065.9|1066.6|1066|1066.6|1066|1066.5|1065.9|1
1655382480000|2022-06-16 12:28:00|1066.5|1065.6|1066.5|1065.9|1066.6|1066|1066.5|1065.6|1
1655382490000|2022-06-16 12:28:10|1066.6|1065.6|1066.5|1065.9|1066.6|1065.9|1066.5|1065.6|0
1655382510000|2022-06-16 12:28:30|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|3
1655382520000|2022-06-16 12:28:40||1066||1066||1066||1065.6|0
1655382530000|2022-06-16 12:28:50|1066.8|1066.2|1066.7|1065.7|1066.9|1066.3|1066.6|1065.7|3
1655382540000|2022-06-16 12:29:00|1067.1|1065.6|1066.7|1065.7|1067.1|1065.7|1066.7|1065.6|0
1655382550000|2022-06-16 12:29:10|1066.6|1066|1066.9|1065.9|1066.9|1066|1066.5|1065.8|1
1655382560000|2022-06-16 12:29:20|1066.8|1066.2|1066.7|1065.2|1067|1066.2|1066.7|1065.2|4
1655382570000|2022-06-16 12:29:30|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1655382600000|2022-06-16 12:30:00|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|4
1655382610000|2022-06-16 12:30:10|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|2
1655382630000|2022-06-16 12:30:30|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1655382640000|2022-06-16 12:30:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1655382660000|2022-06-16 12:31:00|1066.7|1066.1|1066.7|1065.7|1066.9|1066.1|1066.4|1065.2|4
1655382670000|2022-06-16 12:31:10|1066.8|1065.8|1066.9|1065.9|1066.9|1065.9|1066.8|1065.8|0
1655382680000|2022-06-16 12:31:20|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1655382690000|2022-06-16 12:31:30|1066.9|1065.9|1066.7|1066.1|1066.9|1066.1|1066.7|1065.9|10
1655382700000|2022-06-16 12:31:40|1066.9|1065.9|1066.7|1066.1|1066.9|1066.1|1066.7|1065.9|0
1655382710000|2022-06-16 12:31:50|1066.9|1065.9|1066.7|1066.1|1066.9|1066.1|1066.7|1065.9|0
1655382720000|2022-06-16 12:32:00|1066.9|1065.9|1066.9|1065.9|1066.9|1066.1|1066.7|1065.9|0
1655382730000|2022-06-16 12:32:10|1066.7|1066.1|1066.9|1065.9|1066.9|1066.1|1066.7|1065.9|0
1655382740000|2022-06-16 12:32:20|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1655382750000|2022-06-16 12:32:30|1066.8|1066.2|1066.4|1065.4|1066.8|1066.2|1066.4|1065.4|1
1655382760000|2022-06-16 12:32:40|1066.2|1065.6|1066.4|1065.8|1066.5|1065.9|1066.1|1065.5|5
1655382770000|2022-06-16 12:32:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1655382780000|2022-06-16 12:33:00|||||||||2
1655382790000|2022-06-16 12:33:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|4
1655382800000|2022-06-16 12:33:20|1067|1066.4|1067.4|1066.4|1067.9|1066.9|1067|1066.3|9
1655382810000|2022-06-16 12:33:30|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1655382820000|2022-06-16 12:33:40|1067.1|1066.5|1068.2|1067.6|1068.4|1067.6|1067.1|1066.5|7
1655382830000|2022-06-16 12:33:50|1068.4|1067.8|1068.9|1067.9|1069.1|1068.4|1068.4|1067.8|4
1655382840000|2022-06-16 12:34:00|1068.7|1068.1|1069.1|1068.5|1069.1|1068.5|1068.7|1067.9|2
1655382850000|2022-06-16 12:34:10|||||||||26
1655382860000|2022-06-16 12:34:20|1068.7|1067.7|1068|1067.4|1068.7|1067.9|1067.9|1067.3|8
1655382870000|2022-06-16 12:34:30|1067.9|1067.3|1067.5|1066.9|1068|1067.3|1067.5|1066.9|0
1655382880000|2022-06-16 12:34:40|1067.8|1066.8|1067.7|1066.7|1067.8|1066.8|1067.7|1066.7|2
1655382900000|2022-06-16 12:35:00|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1066.8|3
1655382910000|2022-06-16 12:35:10|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|3
1655382920000|2022-06-16 12:35:20|1068.2|1067.2|1068.3|1067.3|1068.3|1067.3|1068.2|1067.2|0
1655382930000|2022-06-16 12:35:30|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|3
1655382940000|2022-06-16 12:35:40|||||||||1
1655382960000|2022-06-16 12:36:00|1068.2|1067.6|1068.1|1067.5|1068.4|1067.6|1068.1|1067.4|3
1655382970000|2022-06-16 12:36:10|1067.8|1067.2|1067.3|1066.7|1067.8|1067.2|1067.3|1066.7|2
1655382980000|2022-06-16 12:36:20|1067.5|1066.9|1067.2|1066.6|1067.7|1066.9|1067.2|1066.6|1
1655382990000|2022-06-16 12:36:30|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|2
1655383000000|2022-06-16 12:36:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1655383010000|2022-06-16 12:36:50|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|6
1655383020000|2022-06-16 12:37:00|||||||||1
1655383030000|2022-06-16 12:37:10|1067.2|1066.6|1067.2|1066.6|1067.7|1066.9|1067.2|1066.4|8
1655383040000|2022-06-16 12:37:20|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1655383050000|2022-06-16 12:37:30|1067|1066.4|1066.7|1066.1|1067|1066.4|1066.7|1066.1|1
1655383060000|2022-06-16 12:37:40|1067|1066.4|1066.9|1065.9|1067|1066.4|1066.9|1065.9|4
1655383080000|2022-06-16 12:38:00|1066.4|1065.8|1066.2|1065.6|1066.5|1065.8|1066.2|1065.5|4
1655383100000|2022-06-16 12:38:20|1066.3|1065.7|1066.3|1065.7|1066.7|1065.9|1066.3|1065.7|1
1655383120000|2022-06-16 12:38:40|1066.5|1065.9|1066.7|1065.7|1066.7|1065.9|1066.5|1065.7|0
1655383130000|2022-06-16 12:38:50|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|0
1655383150000|2022-06-16 12:39:10|1066.3|1065.7|1066.5|1065.9|1066.5|1065.9|1066.3|1065.7|2
1655383160000|2022-06-16 12:39:20|1066.3|1065.7|1065.9|1064.9|1066.3|1065.7|1065.9|1064.9|2
1655383170000|2022-06-16 12:39:30|1066|1065|1066|1065.4|1066|1065.4|1065.9|1065|0
1655383180000|2022-06-16 12:39:40|1066.2|1065.6|1066.5|1065.9|1066.5|1065.9|1066.2|1065.6|25
1655383190000|2022-06-16 12:39:50|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.6|1066|5
1655383200000|2022-06-16 12:40:00|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|14
1655383220000|2022-06-16 12:40:20|1066.8|1066.2|1066.9|1065.9|1067.3|1066.2|1066.8|1065.8|2
1655383250000|2022-06-16 12:40:50|1066.8|1065.8|1066.9|1065.9|1066.9|1066|1066.6|1065.8|2
1655383270000|2022-06-16 12:41:10|1067|1066.3|1066.9|1065.9|1067|1066.3|1066.9|1065.9|2
1655383280000|2022-06-16 12:41:20|1066.7|1066.1|1066.3|1065.7|1066.8|1066.1|1066.3|1065.5|2
1655383290000|2022-06-16 12:41:30|1066.2|1065.6|1066.5|1065.5|1066.5|1065.6|1066.1|1065.5|0
1655383300000|2022-06-16 12:41:40|1066.6|1065.6|1066.7|1065.7|1066.8|1065.8|1066.6|1065.6|0
1655383310000|2022-06-16 12:41:50|1066.6|1066|1067.7|1067.1|1067.7|1067.1|1066.6|1066|17
1655383320000|2022-06-16 12:42:00|1067.8|1067.2|1068.2|1067.2|1068.3|1067.3|1067.8|1067.1|37
1655383330000|2022-06-16 12:42:10|1068|1067.4|1068.2|1067.2|1068.2|1067.4|1068|1067.2|0
1655383340000|2022-06-16 12:42:20|1067.9|1066.9|1068.2|1066.7|1068.2|1066.9|1067.9|1066.7|0
1655383350000|2022-06-16 12:42:30|1068|1067|1068.7|1067.7|1069|1067.9|1068|1067|3
1655383360000|2022-06-16 12:42:40|1069|1067.5|1068.7|1067.7|1069|1067.7|1068.7|1067.5|1
1655383370000|2022-06-16 12:42:50|1068.5|1067.9|1068.7|1067.7|1068.7|1067.9|1068.5|1067.7|0
1655383380000|2022-06-16 12:43:00|1068.6|1067.6|1068.4|1067.8|1068.6|1067.8|1068.4|1067.6|2
1655383420000|2022-06-16 12:43:40|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|0
1655383450000|2022-06-16 12:44:10|||||||||1
1655383460000|2022-06-16 12:44:20|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|6
1655383470000|2022-06-16 12:44:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|2
1655383480000|2022-06-16 12:44:40|1068.2|1067.4|1068.4|1067.4|1068.4|1067.7|1068.2|1067.3|6
1655383490000|2022-06-16 12:44:50|1068.3|1067.7|1068.3|1067.7|1068.4|1067.7|1068.3|1067.4|0
1655386200000|2022-06-16 13:30:00|1065.5|1064.9|1066.3|1065.3|1066.3|1065.3|1064|1063.3|729
1655386210000|2022-06-16 13:30:10|1066.5|1065.5|1066.5|1065.5|1066.9|1066.3|1065.6|1065|40
1655386220000|2022-06-16 13:30:20|1066.7|1065.7|1065.3|1064.7|1066.7|1065.9|1064.3|1063.7|93
1655386230000|2022-06-16 13:30:30|1065.2|1064.6|1065.3|1064.7|1065.5|1064.9|1064.6|1063.9|29
1655386240000|2022-06-16 13:30:40|1065.4|1064.8|1065.3|1064.7|1065.5|1064.9|1065.3|1064.7|22
1655386250000|2022-06-16 13:30:50|1065.5|1064.9|1064.7|1063.7|1065.5|1064.9|1064.5|1063.7|49
1655386260000|2022-06-16 13:31:00|1064.1|1063.5|1067|1066.4|1067.6|1066.6|1063.4|1062.8|66
1655386270000|2022-06-16 13:31:10|1067.1|1066.5|1067.1|1066.1|1067.7|1066.9|1067.1|1066.1|35
1655386280000|2022-06-16 13:31:20|1067.2|1066.2|1067.6|1067|1067.6|1067|1066.6|1066|62
1655386290000|2022-06-16 13:31:30|1067.9|1067.3|1068.3|1067.3|1068.3|1067.7|1067.6|1066.8|16
1655386300000|2022-06-16 13:31:40|1068.6|1068|1068.7|1068.1|1069.2|1068.6|1068.6|1067.8|16
1655386310000|2022-06-16 13:31:50|1068.5|1067.7|1068.9|1067.9|1069.1|1068.4|1068|1067.2|10
1655386320000|2022-06-16 13:32:00|1068.6|1068|1069.4|1068.8|1069.5|1068.9|1068.6|1068|62
1655386330000|2022-06-16 13:32:10|1069.5|1068.9|1070.1|1069.5|1070.2|1069.6|1069.5|1068.7|30
1655386340000|2022-06-16 13:32:20|1069.8|1069.1|1070.7|1070.1|1071.1|1070.4|1069.7|1069|11
1655386350000|2022-06-16 13:32:30|1070.5|1069.7|1069.4|1068.8|1070.8|1070|1069.4|1068.8|45
1655386360000|2022-06-16 13:32:40|1069.9|1069.3|1069.7|1069.1|1070|1069.3|1069.3|1068.5|77
1655386370000|2022-06-16 13:32:50|1069.6|1069|1069.3|1068.3|1070|1069.4|1069.2|1068.3|19
1655386380000|2022-06-16 13:33:00|1069.1|1068.5|1069.6|1069|1070|1069.4|1069.1|1068.5|58
1655386390000|2022-06-16 13:33:10|1069.9|1068.9|1069.8|1069.2|1070|1069.4|1069.6|1068.8|10
1655386400000|2022-06-16 13:33:20|1071.2|1070.6|1071|1070.4|1071.3|1070.7|1070.3|1069.7|52
1655386410000|2022-06-16 13:33:30|1071.2|1070.2|1072.4|1071.8|1073.1|1072.3|1071.2|1070.2|35
1655386420000|2022-06-16 13:33:40|1072|1071.4|1071.5|1070.9|1072.1|1071.4|1071.5|1070.7|10
1655386430000|2022-06-16 13:33:50|1071.3|1070.7|1070.9|1069.9|1071.3|1070.7|1070.7|1069.8|17
1655386440000|2022-06-16 13:34:00|1070.7|1070.1|1070.8|1070.2|1071.1|1070.5|1070.7|1069.9|10
1655386450000|2022-06-16 13:34:10|1070.3|1069.7|1070.8|1070.2|1070.9|1070.3|1070|1069.4|16
1655386460000|2022-06-16 13:34:20|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|1
1655386470000|2022-06-16 13:34:30|1070.6|1070|1070.4|1069.8|1070.8|1070.1|1070.2|1069.4|84
1655386480000|2022-06-16 13:34:40|1070.6|1070|1069.4|1068.8|1070.6|1070|1069.3|1068.5|25
1655386490000|2022-06-16 13:34:50|1069.3|1068.7|1069|1068.4|1069.8|1069.1|1069|1068.3|9
1655386500000|2022-06-16 13:35:00|1069.2|1068.6|1069|1068.4|1070|1069.3|1069|1068.3|43
1655386510000|2022-06-16 13:35:10|1068.5|1067.9|1069.7|1068.7|1069.7|1068.7|1068.5|1067.9|9
1655386520000|2022-06-16 13:35:20|1069.4|1068.8|1069.2|1068.2|1069.5|1068.9|1069.1|1068.2|8
1655386530000|2022-06-16 13:35:30|1068.9|1068.3|1069.2|1068.2|1069.2|1068.5|1068.4|1067.7|6
1655386540000|2022-06-16 13:35:40|1069.1|1068.1|1069.8|1068.8|1069.8|1068.8|1068.9|1068.1|1
1655386550000|2022-06-16 13:35:50|1069.6|1069|1069.4|1068.8|1069.8|1069.1|1069.4|1068.7|7
1655386560000|2022-06-16 13:36:00|||||||||1
1655386570000|2022-06-16 13:36:10|1069.5|1068.9|1068.5|1067.9|1069.8|1069.2|1068.5|1067.8|13
1655386580000|2022-06-16 13:36:20|1068.8|1067.8|1068.9|1068.3|1069.1|1068.3|1068.7|1067.8|6
1655386590000|2022-06-16 13:36:30|1069|1068.4|1068.5|1067.9|1069.1|1068.5|1068.5|1067.9|9
1655386600000|2022-06-16 13:36:40|1068.3|1067.7|1068.1|1067.5|1068.4|1067.7|1068|1067.2|15
1655386610000|2022-06-16 13:36:50|1068|1067.4|1067.5|1066.9|1068.4|1067.4|1067.3|1066.7|7
1655386620000|2022-06-16 13:37:00|1067.6|1067|1067.8|1067.2|1068.4|1067.6|1067.5|1066.9|24
1655386630000|2022-06-16 13:37:10|1067.5|1066.9|1067.5|1066.9|1068.3|1067.4|1067.5|1066.9|9
1655386640000|2022-06-16 13:37:20|1067.6|1067|1067.7|1067.1|1067.9|1067.2|1067.5|1066.9|5
1655386650000|2022-06-16 13:37:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|2
1655386660000|2022-06-16 13:37:40|1068|1067.4|1068.5|1067.9|1068.5|1067.9|1068|1067.4|6
1655386670000|2022-06-16 13:37:50|1068.7|1068.1|1068.3|1067.3|1068.7|1068.1|1068.1|1067.1|7
1655386680000|2022-06-16 13:38:00|1068|1067.4|1068.5|1067.5|1068.5|1067.7|1068|1067.2|8
1655386690000|2022-06-16 13:38:10|1068.3|1067.7|1067.3|1066.7|1068.3|1067.7|1067.3|1066.5|14
1655386700000|2022-06-16 13:38:20|1067.5|1066.5|1067.3|1066.7|1067.6|1066.9|1067.3|1066.5|2
1655386710000|2022-06-16 13:38:30|1067.4|1066.4|1066|1065.4|1067.4|1066.4|1065.4|1064.8|48
1655386720000|2022-06-16 13:38:40|1066.1|1065.5|1066|1065.4|1066.2|1065.6|1065.9|1065.3|48
1655386730000|2022-06-16 13:38:50|1066.1|1065.5|1067|1066.4|1067.1|1066.4|1066.1|1065.5|74
1655386740000|2022-06-16 13:39:00|1066.9|1066.3|1068|1067|1068|1067.4|1066.9|1066.3|46
1655386750000|2022-06-16 13:39:10|1067.8|1067.2|1067.4|1066.8|1068|1067.3|1067.3|1066.7|20
1655386760000|2022-06-16 13:39:20|1067.3|1066.7|1067.8|1067.2|1067.8|1067.2|1067.3|1066.7|4
1655386770000|2022-06-16 13:39:30|1067.7|1067.1|1066.9|1066.3|1067.7|1067.1|1066.8|1066.1|41
1655386780000|2022-06-16 13:39:40|1066.8|1066.2|1066.9|1066.3|1067.1|1066.5|1066.5|1065.9|14
1655386790000|2022-06-16 13:39:50|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1066.9|1066.3|75
1655386800000|2022-06-16 13:40:00|1068|1067.4|1069.4|1068.8|1069.4|1068.8|1068|1067.4|35
1655386810000|2022-06-16 13:40:10|1069.7|1069.1|1070.4|1069.8|1070.4|1069.8|1069.7|1068.9|15
1655386820000|2022-06-16 13:40:20|1070.3|1069.7|1069.8|1069.2|1071|1070|1069.6|1069|22
1655386830000|2022-06-16 13:40:30|1069.6|1069|1069.9|1069.3|1069.9|1069.3|1069.4|1068.4|4
1655386840000|2022-06-16 13:40:40|1070.3|1069.4|1069.6|1069|1070.5|1069.7|1069.6|1069|22
1655386850000|2022-06-16 13:40:50|1069.5|1068.9|1070.8|1070.2|1071.3|1070.4|1069.3|1068.7|7
1655386860000|2022-06-16 13:41:00|1070.5|1069.9|1070.5|1069.5|1070.5|1069.9|1070.3|1069.5|8
1655386870000|2022-06-16 13:41:10|1070.3|1069.7|1070.6|1070|1070.7|1070|1070.1|1069.2|2
1655386880000|2022-06-16 13:41:20|1070.3|1069.7|1070.6|1070|1070.7|1070.1|1070.1|1069.4|17
1655386890000|2022-06-16 13:41:30|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|0
1655386900000|2022-06-16 13:41:40|1070.5|1069.9|1069.8|1069.2|1070.6|1070|1069.8|1069.2|6
1655386910000|2022-06-16 13:41:50|1069.7|1069.1|1070.9|1070.3|1070.9|1070.3|1069.7|1068.9|13
1655386920000|2022-06-16 13:42:00|1070.8|1070.2|1072.9|1071.9|1073|1072.2|1070.8|1070.2|10
1655386930000|2022-06-16 13:42:10|1072.6|1072|1072.8|1072.2|1073|1072.4|1072.6|1072|17
1655386940000|2022-06-16 13:42:20|1073|1072|1072.4|1071.4|1073|1072.1|1071.9|1071.3|10
1655386950000|2022-06-16 13:42:30|1072.1|1071.5|1071.9|1070.9|1072.2|1071.6|1071.5|1070.7|8
1655386960000|2022-06-16 13:42:40|1071.7|1071.1|1071.4|1070.4|1071.9|1071.1|1071.3|1070.4|13
1655386970000|2022-06-16 13:42:50|1070.9|1070.3|1071.6|1070.6|1071.6|1070.8|1070.9|1070.3|1
1655386980000|2022-06-16 13:43:00|1071.4|1070.8|1071.5|1070.9|1071.6|1071|1071.4|1070.8|0
1655386990000|2022-06-16 13:43:10|1071.6|1071|1071.1|1070.5|1071.8|1071.2|1071|1070.4|8
1655387000000|2022-06-16 13:43:20|1071.5|1070.7|1071.2|1070.6|1071.8|1071.1|1071.2|1070.6|13
1655387010000|2022-06-16 13:43:30|1071.4|1070.4|1071.4|1070.8|1071.5|1070.8|1071.2|1070.4|12
1655387020000|2022-06-16 13:43:40|1071.6|1071|1071.4|1070.8|1071.7|1071|1071.4|1070.7|14
1655387030000|2022-06-16 13:43:50|1071.5|1070.9|1071.2|1070.6|1071.6|1071|1071.2|1070.6|10
1655387040000|2022-06-16 13:44:00|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|14
1655387050000|2022-06-16 13:44:10|1071.7|1070.7|1071.7|1071.1|1072|1071.2|1071.3|1070.7|6
1655387060000|2022-06-16 13:44:20|1071.9|1070.9|1071.7|1070.7|1071.9|1070.9|1071.4|1070.7|13
1655387070000|2022-06-16 13:44:30|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|5
1655387080000|2022-06-16 13:44:40|1072|1071.2|1072.2|1071.6|1072.2|1071.6|1071.8|1071.2|4
1655387090000|2022-06-16 13:44:50|1072.1|1071.5|1071.7|1071.1|1072.1|1071.5|1071.7|1070.9|39
1655387100000|2022-06-16 13:45:00|1071.9|1070.9|1071.7|1071.1|1072.1|1071.3|1071.5|1070.9|14
1655387110000|2022-06-16 13:45:10|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|2
1655387120000|2022-06-16 13:45:20|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1070.9|1070.3|19
1655387130000|2022-06-16 13:45:30|1071.6|1071|1071.4|1070.8|1071.9|1071.1|1071.3|1070.7|3
1655387140000|2022-06-16 13:45:40|1071.6|1070.6|1071.1|1070.1|1071.6|1070.6|1070.8|1070.1|3
1655387150000|2022-06-16 13:45:50|1070.8|1070.2|1070.9|1070.3|1071.1|1070.4|1070.8|1070.1|1
1655387160000|2022-06-16 13:46:00|1071|1070.4|1071.4|1070.8|1071.6|1070.8|1071|1070.4|1
1655387170000|2022-06-16 13:46:10|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|12
1655387180000|2022-06-16 13:46:20|1072.6|1072|1073.1|1072.5|1073.1|1072.5|1072.6|1072|41
1655387190000|2022-06-16 13:46:30|1074.5|1073.9|1075.3|1074.7|1075.5|1074.7|1074.5|1073.9|409
1655387200000|2022-06-16 13:46:40|1075.2|1074.6|1075.6|1075|1075.6|1075|1075.2|1074.6|33
1655387210000|2022-06-16 13:46:50|1075.5|1074.9|1075.6|1075|1075.8|1075|1075.5|1074.7|153
1655387220000|2022-06-16 13:47:00|1075.5|1074.9|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|11
1655387230000|2022-06-16 13:47:10|1075.5|1074.9|1075.4|1074.8|1075.7|1074.9|1075.4|1074.7|19
1655387240000|2022-06-16 13:47:20|1075.6|1074.6|1075.4|1074.8|1075.6|1074.9|1075.4|1074.6|13
1655387250000|2022-06-16 13:47:30|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|15
1655387260000|2022-06-16 13:47:40|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|1
1655387270000|2022-06-16 13:47:50|1074.8|1074.2|1074.7|1074.1|1074.8|1074.2|1074.6|1074|18
1655387280000|2022-06-16 13:48:00|1074.8|1074.2|1074.6|1074|1074.9|1074.3|1074.4|1073.6|9
1655387290000|2022-06-16 13:48:10|1074.9|1074.3|1075|1074.4|1075.2|1074.4|1074.7|1074.1|19
1655387300000|2022-06-16 13:48:20|1074.8|1074.2|1075.1|1074.5|1075.1|1074.5|1074.8|1074.2|2
1655387310000|2022-06-16 13:48:30|1075.2|1074.6|1076.5|1075.9|1077.2|1076.2|1075.2|1074.6|33
1655387320000|2022-06-16 13:48:40|1076.7|1075.7|1076|1075.4|1076.7|1075.8|1075.9|1075.3|20
1655387330000|2022-06-16 13:48:50|1076.2|1075.2|1076.1|1075.5|1076.3|1075.7|1076|1075.2|16
1655387340000|2022-06-16 13:49:00|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1075.9|1075.2|11
1655387350000|2022-06-16 13:49:10|1076.3|1075.7|1077|1076.4|1077.5|1076.8|1076|1075.4|39
1655387360000|2022-06-16 13:49:20|1076.9|1076.3|1077.5|1076.5|1077.6|1076.7|1076.6|1076|19
1655387370000|2022-06-16 13:49:30|1077.1|1076.7|1077.7|1077.1|1077.8|1077.2|1077.1|1076.7|14
1655387380000|2022-06-16 13:49:40|1077.6|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.6|26
1655387390000|2022-06-16 13:49:50|1077.3|1076.7|1077.1|1076.5|1077.3|1076.7|1076.9|1076.3|9
1655387400000|2022-06-16 13:50:00|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.1|1076.3|14
1655387410000|2022-06-16 13:50:10|1077.1|1076.5|1076.6|1076|1077.1|1076.5|1076.5|1075.9|13
1655387420000|2022-06-16 13:50:20|1076.9|1076.3|1077.5|1076.9|1077.6|1077|1076.8|1076.2|9
1655387430000|2022-06-16 13:50:30|1077.6|1077|1077.5|1076.9|1077.7|1077|1077.1|1076.5|20
1655387440000|2022-06-16 13:50:40|||||||||5
1655387450000|2022-06-16 13:50:50|1077.6|1077|1077.3|1076.7|1077.6|1077|1077.3|1076.7|9
1655387460000|2022-06-16 13:51:00|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.6|1076|17
1655387470000|2022-06-16 13:51:10|1077.2|1076.6|1076.9|1076.3|1077.2|1076.6|1076.8|1076.2|18
1655387480000|2022-06-16 13:51:20|1077.1|1076.5|1076.8|1076.2|1077.1|1076.5|1076.5|1075.9|20
1655387490000|2022-06-16 13:51:30|1077|1076|1076.5|1075.9|1077|1076|1076.5|1075.9|4
1655387500000|2022-06-16 13:51:40|1076.4|1075.8|1076.3|1075.7|1076.6|1075.9|1076.3|1075.6|16
1655387510000|2022-06-16 13:51:50|1076.1|1075.5|1076.4|1075.8|1076.4|1075.8|1076.1|1075.5|8
1655387520000|2022-06-16 13:52:00|1076.5|1075.9|1076.7|1076.1|1076.8|1076.2|1076.5|1075.9|7
1655387530000|2022-06-16 13:52:10|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|13
1655387540000|2022-06-16 13:52:20|1076.5|1075.9|1075.8|1075.2|1076.7|1076.1|1075.8|1075.2|14
1655387550000|2022-06-16 13:52:30|1075.9|1075.3|1075.8|1075.2|1076|1075.3|1075.8|1074.8|2
1655387560000|2022-06-16 13:52:40|1076|1075.4|1076|1075.4|1076.1|1075.5|1076|1075.4|10
1655387570000|2022-06-16 13:52:50|1076.2|1075.2|1075.8|1075.2|1076.2|1075.4|1075.4|1074.7|11
1655387580000|2022-06-16 13:53:00|1075.6|1075|1076|1075|1076.1|1075.5|1075.6|1074.8|11
1655387590000|2022-06-16 13:53:10|1075.6|1075.1|1075.4|1074.8|1075.7|1075.1|1075.4|1074.8|4
1655387600000|2022-06-16 13:53:20|1075.5|1074.9|1074.6|1074|1075.5|1074.9|1074.6|1073.8|14
1655387610000|2022-06-16 13:53:30|1074.8|1074.2|1074.6|1074|1075|1074.2|1074.6|1074|12
1655387620000|2022-06-16 13:53:40|1074.9|1074.3|1074.5|1073.9|1074.9|1074.3|1074.5|1073.9|21
1655387630000|2022-06-16 13:53:50|1074.4|1073.8|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|4
1655387640000|2022-06-16 13:54:00|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|3
1655387650000|2022-06-16 13:54:10|1074.6|1074|1075.4|1074.8|1075.5|1074.8|1074.6|1074|11
1655387660000|2022-06-16 13:54:20|||||||||2
1655387670000|2022-06-16 13:54:30|1074.5|1073.9|1074.7|1074.1|1074.9|1074.3|1074.5|1073.9|65
1655387680000|2022-06-16 13:54:40|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|355
1655387690000|2022-06-16 13:54:50|1074.7|1074.1|1075.1|1074.5|1075.4|1074.8|1074.7|1074.1|34
1655387700000|2022-06-16 13:55:00|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.5|1073.9|71
1655387710000|2022-06-16 13:55:10|1074.8|1074.2|1074.7|1074.1|1074.8|1074.2|1074.3|1073.6|83
1655387720000|2022-06-16 13:55:20|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|6
1655387730000|2022-06-16 13:55:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|7
1655387740000|2022-06-16 13:55:40|1074.7|1074.1|1074.4|1073.8|1074.8|1074.2|1074.4|1073.8|8
1655387750000|2022-06-16 13:55:50|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|8
1655387770000|2022-06-16 13:56:10|1074.4|1073.8|1074.5|1073.9|1074.5|1073.9|1074.4|1073.8|3
1655387780000|2022-06-16 13:56:20|||||||||2
1655387790000|2022-06-16 13:56:30|1074.4|1073.8|1074.9|1074.3|1074.9|1074.3|1074.4|1073.8|24
1655387800000|2022-06-16 13:56:40|||||||||1
1655387810000|2022-06-16 13:56:50|1074.8|1074.2|1075.9|1075.3|1075.9|1075.3|1074.8|1074.2|107
1655387820000|2022-06-16 13:57:00|1076.2|1075.6|1075.4|1074.8|1076.2|1075.6|1075|1074.4|17
1655387830000|2022-06-16 13:57:10|1074.9|1074.3|1075.4|1074.8|1075.5|1074.8|1074.9|1074.3|9
1655387840000|2022-06-16 13:57:20|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|11
1655387850000|2022-06-16 13:57:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|7
1655387860000|2022-06-16 13:57:40|1075.9|1075.3|1075.7|1074.7|1075.9|1075.3|1075.6|1074.7|20
1655387870000|2022-06-16 13:57:50|1075.6|1074.6|1075.3|1074.7|1075.6|1074.8|1075.3|1074.6|2
1655387880000|2022-06-16 13:58:00|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|3
1655387890000|2022-06-16 13:58:10|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.6|1074|7
1655387900000|2022-06-16 13:58:20|1074.8|1074.2|1075.4|1074.8|1075.4|1074.8|1074.8|1074.2|10
1655387910000|2022-06-16 13:58:30|1075.6|1075|1075.6|1075|1075.7|1075.1|1075.6|1075|16
1655387920000|2022-06-16 13:58:40|1075.4|1074.8|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|196
1655387930000|2022-06-16 13:58:50|||||||||16
1655387940000|2022-06-16 13:59:00|1075.5|1074.9|1076.1|1075.5|1076.9|1076|1075.5|1074.9|17
1655387950000|2022-06-16 13:59:10|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|3
1655387960000|2022-06-16 13:59:20|1076.1|1075.1|1075.4|1074.8|1076.1|1075.2|1075.4|1074.8|6
1655387970000|2022-06-16 13:59:30|1075.5|1074.9|1075.2|1074.6|1075.7|1074.9|1075.2|1074.6|5
1655387980000|2022-06-16 13:59:40|1075.3|1074.7|1075.3|1074.7|1075.6|1074.9|1075.3|1074.6|4
1655387990000|2022-06-16 13:59:50|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|2
1655388000000|2022-06-16 14:00:00|1075.3|1074.7|1076|1075.4|1076.1|1075.5|1075.3|1074.7|6
1655388010000|2022-06-16 14:00:10|1075.9|1075.3|1075.6|1075|1075.9|1075.3|1075.6|1075|12
1655388020000|2022-06-16 14:00:20|1075.8|1075.2|1075.9|1075.3|1076.2|1075.6|1075.8|1075.2|9
1655388030000|2022-06-16 14:00:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|5
1655388040000|2022-06-16 14:00:40|1075.7|1075.1|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|5
1655388050000|2022-06-16 14:00:50|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|15
1655388060000|2022-06-16 14:01:00|1075|1074.4|1074.2|1073.6|1075|1074.4|1074.2|1073.6|20
1655388070000|2022-06-16 14:01:10|1074.1|1073.5|1073.7|1072.7|1074.1|1073.5|1073.1|1072.5|13
1655388080000|2022-06-16 14:01:20|1073.4|1072.8|1073.6|1073|1073.6|1073|1072.9|1072.3|13
1655388090000|2022-06-16 14:01:30|1073.7|1073.1|1074.3|1073.3|1074.3|1073.5|1073.6|1073|34
1655388100000|2022-06-16 14:01:40|1074.1|1073.5|1073.8|1072.8|1074.1|1073.5|1073.6|1072.8|24
1655388110000|2022-06-16 14:01:50|1074.1|1073.1|1074.2|1073.6|1074.2|1073.6|1074|1073.1|2
1655388120000|2022-06-16 14:02:00|1074.6|1073.7|1074.6|1074|1074.6|1074|1074.1|1073.5|3
1655388130000|2022-06-16 14:02:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|3
1655388140000|2022-06-16 14:02:20|1074.6|1074|1074.6|1073.6|1075.3|1074.5|1074.3|1073.6|39
1655388150000|2022-06-16 14:02:30|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1
1655388160000|2022-06-16 14:02:40|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|12
1655388170000|2022-06-16 14:02:50|||||||||3
1655388180000|2022-06-16 14:03:00|1074.4|1073.8|1075.4|1074.4|1075.4|1074.4|1074.4|1073.8|6
1655388190000|2022-06-16 14:03:10|1075.3|1074.7|1075.6|1074.6|1075.6|1074.7|1075.3|1074.6|3
1655388200000|2022-06-16 14:03:20|1075.3|1074.7|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|3
1655388210000|2022-06-16 14:03:30|1074.5|1073.9|1073.7|1073.1|1074.7|1073.9|1073.7|1073.1|11
1655388220000|2022-06-16 14:03:40|1073.6|1073|1073.6|1073|1073.7|1073.1|1073.6|1073|4
1655388230000|2022-06-16 14:03:50|1074|1073.4|1073.5|1072.9|1074.5|1073.5|1073.4|1072.7|34
1655388240000|2022-06-16 14:04:00|1073.6|1073|1073.1|1072.5|1073.6|1073|1073.1|1072.3|8
1655388250000|2022-06-16 14:04:10|1073.2|1072.6|1073.5|1072.9|1073.6|1072.9|1073.1|1072.5|17
1655388260000|2022-06-16 14:04:20|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|22
1655388270000|2022-06-16 14:04:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|2
1655388280000|2022-06-16 14:04:40|1074.1|1073.5|1074.3|1073.7|1074.4|1073.8|1074.1|1073.3|6
1655388290000|2022-06-16 14:04:50|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|2
1655388300000|2022-06-16 14:05:00|1074.3|1073.7|1074.5|1073.9|1074.6|1073.9|1074.2|1073.6|10
1655388310000|2022-06-16 14:05:10|1074.7|1073.7|1074.6|1074|1074.8|1074|1074.6|1073.7|4
1655388330000|2022-06-16 14:05:30|||||||||5
1655388340000|2022-06-16 14:05:40|1074.7|1074.1|1075|1074.4|1075|1074.4|1074.7|1074.1|8
1655388350000|2022-06-16 14:05:50|1075.1|1074.5|1075.1|1074.5|1075.3|1074.5|1075.1|1074.3|13
1655388360000|2022-06-16 14:06:00|1074.7|1074.1|1075.4|1074.8|1075.5|1074.9|1074.6|1074|6
1655388370000|2022-06-16 14:06:10|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.6|1075|4
1655388380000|2022-06-16 14:06:20|1075.6|1075|1075.6|1075|1075.7|1075.1|1075.6|1075|6
1655388390000|2022-06-16 14:06:30|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|11
1655388400000|2022-06-16 14:06:40|1075.6|1075|1074.6|1074|1075.7|1075.1|1074.6|1074|15
1655388410000|2022-06-16 14:06:50|||||||||2
1655388420000|2022-06-16 14:07:00|||||||||2
1655388430000|2022-06-16 14:07:10|1074.7|1074.1|1074.5|1073.9|1074.7|1074.1|1074.4|1073.7|17
1655388440000|2022-06-16 14:07:20|1074|1073.4|1074.1|1073.5|1074.6|1073.6|1074|1073.4|2
1655388450000|2022-06-16 14:07:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.1|1073.5|3
1655388460000|2022-06-16 14:07:40|1074.5|1073.5|1074.4|1073.8|1074.5|1073.8|1074.3|1073.5|2
1655388470000|2022-06-16 14:07:50|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|4
1655388480000|2022-06-16 14:08:00|1074.1|1073.5|1073.7|1073.1|1074.1|1073.5|1073.5|1072.7|7
1655388490000|2022-06-16 14:08:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.6|1072.8|15
1655388500000|2022-06-16 14:08:20|1074|1073.4|1073.4|1072.8|1074|1073.4|1073.4|1072.7|5
1655388510000|2022-06-16 14:08:30|1073.3|1072.3|1073.1|1072.5|1073.3|1072.7|1073|1072.2|6
1655388520000|2022-06-16 14:08:40|1073.2|1072.6|1073.5|1072.9|1073.6|1072.9|1073.2|1072.6|7
1655388530000|2022-06-16 14:08:50|1073.8|1072.8|1073.8|1073.2|1073.8|1073.2|1073.6|1072.8|8
1655388540000|2022-06-16 14:09:00|1073.9|1073.3|1073.9|1073.3|1074|1073.4|1073.9|1073.3|2
1655388550000|2022-06-16 14:09:10|1074|1073.4|1073.6|1073|1074|1073.4|1073.6|1073|15
1655388560000|2022-06-16 14:09:20|||||||||13
1655388570000|2022-06-16 14:09:30|1073.5|1072.9|1072.9|1072.3|1073.5|1072.9|1072.9|1072.3|60
1655388580000|2022-06-16 14:09:40|1072.8|1072.2|1072.2|1071.6|1072.8|1072.2|1072.2|1071.6|25
1655388590000|2022-06-16 14:09:50|1072.6|1071.7|1072.5|1071.9|1073|1072.1|1072.3|1071.7|7
1655388600000|2022-06-16 14:10:00|1072.6|1072|1072.4|1071.8|1073|1072.1|1072.4|1071.8|11
1655388610000|2022-06-16 14:10:10|1072.3|1071.7|1072.5|1071.9|1072.5|1071.9|1072.3|1071.7|4
1655388620000|2022-06-16 14:10:20|1072.4|1071.8|1072.1|1071.5|1072.6|1071.8|1072.1|1071.5|1
1655388630000|2022-06-16 14:10:30|1072.2|1071.6|1072.1|1071.1|1072.2|1071.6|1071.7|1071.1|9
1655388640000|2022-06-16 14:10:40|1071.9|1071.3|1071.9|1071.3|1072.1|1071.3|1071.8|1071.1|5
1655388650000|2022-06-16 14:10:50|1072|1071.4|1071.4|1070.8|1072.2|1071.4|1071.4|1070.8|7
1655388660000|2022-06-16 14:11:00|1071.3|1070.7|1072.5|1071.9|1072.5|1071.9|1071.3|1070.7|16
1655388670000|2022-06-16 14:11:10||1071.5||1071.5||1071.5||1071.5|4
1655388680000|2022-06-16 14:11:20|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|2
1655388690000|2022-06-16 14:11:30|1072.5|1071.9|1072.9|1072.3|1072.9|1072.3|1072.5|1071.9|4
1655388700000|2022-06-16 14:11:40|1072.6|1072|1072.6|1072|1072.7|1072.1|1072.6|1071.7|7
1655388710000|2022-06-16 14:11:50|1072.8|1072.2|1072.5|1071.5|1072.9|1072.3|1072.5|1071.5|10
1655388720000|2022-06-16 14:12:00|1072.3|1071.7|1072.5|1071.5|1072.5|1071.8|1072.1|1071.5|4
1655388730000|2022-06-16 14:12:10|1072.2|1071.6|1072.5|1071.5|1072.5|1071.6|1072.1|1071.5|4
1655388740000|2022-06-16 14:12:20|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|1
1655388750000|2022-06-16 14:12:30|1072.3|1071.7|1072.4|1071.8|1072.6|1071.8|1072.3|1071.6|15
1655388760000|2022-06-16 14:12:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|3
1655388770000|2022-06-16 14:12:50|1072.5|1071.9|1071.9|1071.3|1072.5|1071.9|1071.9|1071.3|6
1655388780000|2022-06-16 14:13:00|1071.6|1071|1071.6|1071|1072|1071.3|1071.6|1071|7
1655388790000|2022-06-16 14:13:10|1071.8|1071.2|1072.4|1071.8|1072.6|1071.8|1071.8|1071.2|23
1655388800000|2022-06-16 14:13:20|1072.6|1071.6|1072.4|1071.8|1072.7|1072|1072.4|1071.6|9
1655388810000|2022-06-16 14:13:30|1072.7|1071.7|1072.4|1071.8|1072.7|1071.8|1072.4|1071.7|3
1655388820000|2022-06-16 14:13:40|||||||||1
1655388830000|2022-06-16 14:13:50|1072.1|1071.5|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|6
1655388840000|2022-06-16 14:14:00|1072.2|1071.6|1072.7|1072.1|1072.9|1072.3|1072.2|1071.6|4
1655388850000|2022-06-16 14:14:10|1072.8|1072.2|1073.1|1072.1|1073.1|1072.3|1072.8|1072.1|3
1655388860000|2022-06-16 14:14:20|1072.7|1072|1072.7|1072.1|1073|1072.1|1072.5|1071.9|11
1655388870000|2022-06-16 14:14:30|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|2
1655388880000|2022-06-16 14:14:40|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|8
1655388890000|2022-06-16 14:14:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.8|1072.4|1071.5|2
1655388900000|2022-06-16 14:15:00|1072.2|1071.6|1072.4|1071.8|1072.5|1071.8|1072|1071.4|5
1655388910000|2022-06-16 14:15:10|1072.5|1071.9|1072.1|1071.5|1072.5|1071.9|1072.1|1071.5|11
1655388920000|2022-06-16 14:15:20|1071.9|1071.3|1072.2|1071.6|1072.2|1071.6|1071.9|1071.3|2
1655388930000|2022-06-16 14:15:30|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|7
1655388940000|2022-06-16 14:15:40|1072.3|1071.3|1072.1|1071.5|1072.3|1071.5|1072.1|1071.3|2
1655388950000|2022-06-16 14:15:50|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|5
1655388960000|2022-06-16 14:16:00|1072.5|1071.9|1071.9|1071.3|1072.5|1071.9|1071.9|1071.3|15
1655388970000|2022-06-16 14:16:10|1071.8|1071.2|1072.9|1072.3|1072.9|1072.3|1071.8|1071.2|4
1655388980000|2022-06-16 14:16:20|1073.1|1072.1|1072.7|1072.1|1073.1|1072.3|1072.7|1072.1|14
1655388990000|2022-06-16 14:16:30|1073|1072|1073.1|1072.1|1073.1|1072.3|1072.8|1072|2
1655389000000|2022-06-16 14:16:40|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1655389010000|2022-06-16 14:16:50|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|3
1655389020000|2022-06-16 14:17:00|1073.6|1073|1073.5|1072.9|1073.8|1073.2|1073.3|1072.7|17
1655389030000|2022-06-16 14:17:10|1073.7|1073.1|1073.6|1073|1073.7|1073.1|1073.6|1073|3
1655389040000|2022-06-16 14:17:20|||||||||1
1655389050000|2022-06-16 14:17:30|||||||||6
1655389060000|2022-06-16 14:17:40|1073.7|1073.1|1073.9|1073.3|1073.9|1073.3|1073.7|1073.1|7
1655389070000|2022-06-16 14:17:50|1074|1073.4|1074.9|1074.3|1074.9|1074.3|1074|1073.4|43
1655389080000|2022-06-16 14:18:00|1075.1|1074.1|1075.4|1074.8|1075.4|1074.8|1074.9|1074.1|7
1655389090000|2022-06-16 14:18:10|1075.5|1074.9|1075.9|1075.3|1075.9|1075.3|1075.5|1074.9|8
1655389100000|2022-06-16 14:18:20|1075.7|1075.1|1075.2|1074.6|1075.7|1075.1|1075.2|1074.6|13
1655389110000|2022-06-16 14:18:30|1074.9|1074.3|1074.7|1074.1|1075.1|1074.3|1074.7|1074.1|5
1655389120000|2022-06-16 14:18:40|1074.9|1074.3|1075|1074.4|1075|1074.4|1074.9|1074.3|5
1655389130000|2022-06-16 14:18:50|1075.2|1074.6|1074.9|1074.3|1075.2|1074.6|1074.9|1074.3|4
1655389140000|2022-06-16 14:19:00|1075.2|1074.6|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|6
1655389150000|2022-06-16 14:19:10|1075.2|1074.6|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|13
1655389160000|2022-06-16 14:19:20|1075.1|1074.5|1074.8|1074.2|1075.1|1074.5|1074.8|1074.2|9
1655389170000|2022-06-16 14:19:30|1074.7|1074.1|1074.7|1074.1|1074.8|1074.2|1074.7|1074.1|2
1655389180000|2022-06-16 14:19:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1
1655389190000|2022-06-16 14:19:50|1074.9|1074.3|1075|1074.4|1075|1074.4|1074.9|1074.3|16
1655389200000|2022-06-16 14:20:00|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|6
1655389210000|2022-06-16 14:20:10|1075.5|1074.9|1075.6|1074.6|1076|1075.4|1075.4|1074.6|5
1655389220000|2022-06-16 14:20:20|1075.4|1074.8|1074.9|1074.3|1075.4|1074.8|1074.9|1074.3|2
1655389230000|2022-06-16 14:20:30|1075|1073.9|1074.8|1074.2|1075|1074.3|1074.8|1073.9|4
1655389240000|2022-06-16 14:20:40|1075|1074|1074.4|1073.8|1075|1074|1074.2|1073.6|4
1655389250000|2022-06-16 14:20:50|1074.7|1074.1|1074.6|1074|1074.8|1074.2|1074.6|1074|7
1655389260000|2022-06-16 14:21:00|1074.5|1073.9|1075|1074.4|1075|1074.4|1074.5|1073.9|2
1655389270000|2022-06-16 14:21:10|||||||||1
1655389280000|2022-06-16 14:21:20|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|29
1655389290000|2022-06-16 14:21:30|1074.3|1073.7|1073.9|1073.3|1074.3|1073.7|1073.7|1073.1|15
1655389300000|2022-06-16 14:21:40|1074.1|1073.1|1073.9|1073.3|1074.1|1073.3|1073.9|1073.1|4
1655389310000|2022-06-16 14:21:50|1073.7|1073.1|1073.6|1073|1073.7|1073.1|1073.4|1072.8|13
1655389320000|2022-06-16 14:22:00|1073.7|1073.1|1073.3|1072.7|1073.7|1073.1|1073.3|1072.7|3
1655389330000|2022-06-16 14:22:10|1073.5|1072.9|1073.3|1072.7|1073.5|1072.9|1073.3|1072.7|36
1655389340000|2022-06-16 14:22:20|||||||||20
1655389350000|2022-06-16 14:22:30|1073|1072.4|1072.1|1071.1|1073|1072.4|1071.9|1071.1|20
1655389360000|2022-06-16 14:22:40|1072|1071.4|1072.5|1071.9|1072.5|1071.9|1072|1071.4|6
1655389370000|2022-06-16 14:22:50|1072.7|1072.1|1073.2|1072.6|1073.2|1072.6|1072.7|1072|8
1655389380000|2022-06-16 14:23:00|1073.5|1072.9|1075|1074|1075|1074.2|1073.5|1072.9|6
1655389390000|2022-06-16 14:23:10|1074.6|1073.9|1074.6|1073.6|1074.8|1074.2|1074.5|1073.6|7
1655389400000|2022-06-16 14:23:20|1074.5|1073.9|1073.9|1073.3|1074.5|1073.9|1073.5|1072.9|2
1655389410000|2022-06-16 14:23:30|1074.1|1073.5|1074.3|1073.7|1074.3|1073.7|1074|1073.4|3
1655389420000|2022-06-16 14:23:40|1074.6|1073.6|1074.3|1073.7|1074.6|1073.7|1074.3|1073.6|13
1655389430000|2022-06-16 14:23:50|1074.1|1073.5|1074.2|1073.2|1074.2|1073.5|1073.7|1073.1|3
1655389440000|2022-06-16 14:24:00|1074.1|1073.1|1074.1|1073.5|1074.3|1073.7|1073.9|1073.1|8
1655389450000|2022-06-16 14:24:10|1074.2|1073.6|1073.9|1073.3|1074.5|1073.8|1073.9|1073.3|4
1655389460000|2022-06-16 14:24:20|||||||||1
1655389470000|2022-06-16 14:24:30|1073.8|1073.2|1073.5|1072.9|1073.9|1073.2|1073.5|1072.9|7
1655389480000|2022-06-16 14:24:40|1073.4|1072.8|1073.9|1073.3|1073.9|1073.3|1073.3|1072.7|10
1655389490000|2022-06-16 14:24:50|1073.7|1073.1|1074|1073|1074|1073.1|1073.6|1072.9|2
1655389500000|2022-06-16 14:25:00|1073.7|1073.1|1073.6|1073|1074|1073.1|1073.5|1072.9|3
1655389510000|2022-06-16 14:25:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|2
1655389520000|2022-06-16 14:25:20|||||||||2
1655389530000|2022-06-16 14:25:30|1074|1073.4|1073.7|1073.1|1074|1073.4|1073.7|1073.1|20
1655389540000|2022-06-16 14:25:40|1073.6|1073|1073.5|1072.9|1073.9|1073|1073.5|1072.8|5
1655389550000|2022-06-16 14:25:50|1073.4|1072.8|1073.9|1073.3|1074.1|1073.3|1073.4|1072.8|5
1655389560000|2022-06-16 14:26:00|1074|1073.4|1074.8|1074.2|1074.8|1074.2|1074|1073.4|3
1655389570000|2022-06-16 14:26:10|1075|1074.4|1074.9|1074.3|1075.5|1074.7|1074.9|1074.3|11
1655389580000|2022-06-16 14:26:20|1075|1074.4|1074|1073.4|1075|1074.4|1074|1073.4|19
1655389590000|2022-06-16 14:26:30|1074.2|1073.6|1074.3|1073.7|1074.3|1073.7|1074.2|1073.6|5
1655389600000|2022-06-16 14:26:40|1074.5|1073.5|1073.9|1073.3|1074.5|1073.5|1073.9|1073.3|3
1655389610000|2022-06-16 14:26:50|||||||||6
1655389620000|2022-06-16 14:27:00|1073.7|1073.1|1073.2|1072.6|1073.7|1073.1|1073|1072.4|6
1655389630000|2022-06-16 14:27:10|1073.1|1072.5|1072.4|1071.8|1073.1|1072.5|1072.4|1071.6|33
1655389640000|2022-06-16 14:27:20|1072.3|1071.7|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|10
1655389650000|2022-06-16 14:27:30|1072.5|1071.9|1072.5|1071.9|1072.7|1072|1072.3|1071.7|48
1655389660000|2022-06-16 14:27:40|1072.1|1071.5|1071.3|1070.7|1072.1|1071.5|1071.3|1070.7|22
1655389670000|2022-06-16 14:27:50|1071.2|1070.6|1071|1070.4|1071.5|1070.7|1070.6|1070|33
1655389680000|2022-06-16 14:28:00|1070.8|1070.2|1070.6|1070|1071.2|1070.3|1070.5|1069.9|20
1655389690000|2022-06-16 14:28:10|1070.5|1069.9|1070.6|1070|1070.8|1070.2|1070.4|1069.8|14
1655389700000|2022-06-16 14:28:20|1070.9|1070.3|1071|1070|1071|1070.3|1070.5|1069.9|2
1655389710000|2022-06-16 14:28:30|1070.6|1070.3|1070.9|1070.3|1070.9|1070.3|1070.6|1070.3|5
1655389720000|2022-06-16 14:28:40|1071|1070.4|1070.9|1069.9|1071.1|1070.5|1070.6|1069.8|5
1655389730000|2022-06-16 14:28:50|1070.8|1070.3|1071.4|1070.8|1071.4|1070.8|1070.7|1069.9|20
1655389740000|2022-06-16 14:29:00|1071.5|1070.9|1071.5|1070.9|1071.9|1071.1|1071.5|1070.9|2
1655389750000|2022-06-16 14:29:10|1071.4|1070.8|1070|1069|1071.4|1070.8|1069.7|1068.8|20
1655389760000|2022-06-16 14:29:20|1069.5|1068.9|1069.9|1069.3|1070.3|1069.7|1069.5|1068.9|6
1655389770000|2022-06-16 14:29:30|1069.8|1069.2|1069.9|1069.3|1070|1069.3|1069.6|1069|7
1655389780000|2022-06-16 14:29:40|1070.1|1069.5|1070.9|1069.9|1070.9|1070.2|1070.1|1069.5|3
1655389790000|2022-06-16 14:29:50|1070.6|1070|1070.5|1069.9|1070.7|1070|1070.5|1069.7|9
1655389800000|2022-06-16 14:30:00|1070.6|1070|1070.8|1070.2|1071|1070.2|1070.6|1069.9|3
1655389810000|2022-06-16 14:30:10|1070.7|1069.7|1070.4|1069.4|1070.7|1069.9|1070.1|1069.4|6
1655389820000|2022-06-16 14:30:20|1070.3|1069.7|1070.5|1069.9|1070.6|1069.9|1070.3|1069.6|1
1655389830000|2022-06-16 14:30:30|1070.7|1070.1|1071.4|1070.4|1071.4|1070.4|1070.7|1069.9|18
1655389840000|2022-06-16 14:30:40|1071.2|1070.6|1071.1|1070.1|1071.7|1070.9|1071.1|1070.1|4
1655389850000|2022-06-16 14:30:50|1070.9|1070.3|1070.4|1069.8|1070.9|1070.3|1070.4|1069.8|14
1655389860000|2022-06-16 14:31:00|1070.5|1069.9|1071.5|1070.5|1071.5|1070.6|1070.5|1069.9|6
1655389870000|2022-06-16 14:31:10|1071.3|1070.7|1071.2|1070.6|1071.7|1070.8|1071.2|1070.6|1
1655389880000|2022-06-16 14:31:20|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|4
1655389890000|2022-06-16 14:31:30|1071.1|1070.1|1070.8|1070.2|1071.1|1070.2|1070.8|1070.1|2
1655389900000|2022-06-16 14:31:40|1070.7|1070.1|1070.9|1069.9|1070.9|1070.1|1070.3|1069.7|3
1655389910000|2022-06-16 14:31:50|1070.5|1069.7|1070.3|1069.7|1070.5|1069.8|1070.3|1069.7|3
1655389920000|2022-06-16 14:32:00|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1069.9|1069.3|4
1655389930000|2022-06-16 14:32:10|1070.5|1069.9|1070.4|1069.8|1071.1|1070.1|1070.4|1069.8|7
1655389940000|2022-06-16 14:32:20|1070.6|1069.6|1070.4|1069.8|1070.6|1069.9|1070.4|1069.6|1
1655389950000|2022-06-16 14:32:30|1070.6|1070|1070.9|1069.9|1071|1070.4|1070.6|1069.9|12
1655389960000|2022-06-16 14:32:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1655389970000|2022-06-16 14:32:50|1070.7|1070.1|1070.8|1070.2|1070.9|1070.2|1070.7|1069.9|5
1655389980000|2022-06-16 14:33:00|1070.7|1070.1|1071.5|1070.9|1071.5|1070.9|1070.7|1070.1|6
1655389990000|2022-06-16 14:33:10|1071.4|1070.8|1070.9|1070.3|1071.4|1070.8|1070.9|1070.3|6
1655390000000|2022-06-16 14:33:20|1070.7|1070.1|1070.5|1069.9|1070.7|1070.1|1070.5|1069.9|4
1655390010000|2022-06-16 14:33:30|1070.3|1069.7|1070|1069.4|1070.4|1069.7|1069.9|1069.3|11
1655390020000|2022-06-16 14:33:40|||||||||3
1655390030000|2022-06-16 14:33:50|1070.2|1069.6|1070|1069.4|1070.4|1069.6|1070|1069.4|4
1655390040000|2022-06-16 14:34:00|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.7|1069.1|3
1655390050000|2022-06-16 14:34:10|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|10
1655390060000|2022-06-16 14:34:20|1070.5|1069.9|1070.4|1069.8|1071.3|1070.7|1070.4|1069.8|7
1655390070000|2022-06-16 14:34:30|1070.5|1069.5|1070.4|1069.8|1070.8|1070.1|1070.3|1069.5|4
1655390080000|2022-06-16 14:34:40|1070.5|1069.9|1070.4|1069.8|1070.6|1069.9|1070.4|1069.6|3
1655390090000|2022-06-16 14:34:50|1070.9|1070.3|1070.9|1070.3|1071|1070.4|1070.9|1070.3|3
1655390100000|2022-06-16 14:35:00|1071.1|1070.1|1071|1070.4|1071.1|1070.4|1070.9|1070.1|5
1655390110000|2022-06-16 14:35:10|||||||||2
1655390120000|2022-06-16 14:35:20|||||||||1
1655390130000|2022-06-16 14:35:30|1071.1|1070.5|1071.4|1070.4|1071.4|1070.8|1070.9|1070|32
1655390140000|2022-06-16 14:35:40|1071.2|1070.6|1071.3|1070.7|1071.4|1070.8|1071.2|1070.6|2
1655390150000|2022-06-16 14:35:50|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|5
1655390160000|2022-06-16 14:36:00|1071.6|1071|1073.2|1072.6|1073.4|1072.6|1071.6|1071|14
1655390170000|2022-06-16 14:36:10|1073.1|1072.5|1072.9|1071.9|1073.1|1072.5|1072.6|1071.9|10
1655390180000|2022-06-16 14:36:20|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.4|1071.8|1
1655390190000|2022-06-16 14:36:30|||||||||2
1655390200000|2022-06-16 14:36:40|||||||||3
1655390210000|2022-06-16 14:36:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1655390220000|2022-06-16 14:37:00|1072.2|1071.6|1072.3|1071.7|1072.4|1071.8|1072.2|1071.6|5
1655390230000|2022-06-16 14:37:10|1072.7|1072.1|1073.2|1072.6|1073.2|1072.6|1072.7|1072.1|8
1655390240000|2022-06-16 14:37:20|1073.3|1072.7|1072.9|1072.3|1073.3|1072.7|1072.9|1072.3|9
1655390250000|2022-06-16 14:37:30|1073.4|1072.4|1073.4|1072.8|1073.4|1072.8|1073.3|1072.4|358
1655390260000|2022-06-16 14:37:40|1073.5|1072.9|1074.1|1073.5|1074.1|1073.5|1073.5|1072.9|4
1655390270000|2022-06-16 14:37:50|1074.3|1073.7|1074|1073.4|1074.3|1073.7|1074|1073.4|8
1655390280000|2022-06-16 14:38:00|1073.9|1073.3|1074|1073.4|1074|1073.4|1073.9|1073.3|2
1655390290000|2022-06-16 14:38:10|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|4
1655390300000|2022-06-16 14:38:20|1073.6|1073|1073.8|1073.2|1073.8|1073.2|1073.5|1072.9|4
1655390310000|2022-06-16 14:38:30|1073.7|1073.1|1073.1|1072.5|1073.7|1073.1|1073.1|1072.5|8
1655390320000|2022-06-16 14:38:40|1072.9|1072.3|1072.5|1071.9|1072.9|1072.3|1072.5|1071.9|9
1655390330000|2022-06-16 14:38:50|||||||||5
1655390340000|2022-06-16 14:39:00|1072.7|1072.1|1072.9|1071.9|1072.9|1072.1|1072.7|1071.9|4
1655390350000|2022-06-16 14:39:10|1072.7|1072.1|1072.9|1072.3|1072.9|1072.3|1072.7|1072.1|14
1655390360000|2022-06-16 14:39:20|1073.2|1072.6|1073.8|1072.8|1073.8|1073|1073.2|1072.6|17
1655390370000|2022-06-16 14:39:30|1073.6|1073|1074|1073.4|1074|1073.4|1073.6|1073|2
1655390380000|2022-06-16 14:39:40|1074.2|1073.6|1074.3|1073.7|1074.6|1074|1074.2|1073.6|21
1655390390000|2022-06-16 14:39:50|1075.1|1074.5|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|37
1655390400000|2022-06-16 14:40:00|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.8|1074|2
1655390410000|2022-06-16 14:40:10|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|5
1655390420000|2022-06-16 14:40:20|1075.3|1074.7|1074.9|1074.3|1075.4|1074.7|1074.9|1074.1|4
1655390430000|2022-06-16 14:40:30|1074.8|1074.2|1074.7|1074.1|1074.8|1074.2|1074.7|1074.1|5
1655390440000|2022-06-16 14:40:40|1075.2|1074.6|1074.5|1073.9|1075.2|1074.6|1074.4|1073.8|7
1655390450000|2022-06-16 14:40:50|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|2
1655390460000|2022-06-16 14:41:00|1074.6|1074|1075.3|1074.7|1075.4|1074.7|1074.6|1074|7
1655390470000|2022-06-16 14:41:10|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|3
1655390480000|2022-06-16 14:41:20|1075.1|1074.5|1075.3|1074.7|1075.9|1075.3|1074.7|1074.1|12
1655390490000|2022-06-16 14:41:30|1075.5|1074.5|1075.7|1075.1|1075.7|1075.1|1075.2|1074.4|17
1655390500000|2022-06-16 14:41:40|1076.2|1075.6|1076.4|1075.4|1076.4|1075.8|1076.2|1075.4|27
1655390510000|2022-06-16 14:41:50|1076.5|1075.5|1076.4|1075.8|1076.5|1075.8|1076.3|1075.5|11
1655390520000|2022-06-16 14:42:00|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|4
1655390530000|2022-06-16 14:42:10|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|3
1655390540000|2022-06-16 14:42:20|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.4|1074.8|16
1655390550000|2022-06-16 14:42:30|||||||||1
1655390560000|2022-06-16 14:42:40|1075.4|1074.8|1075.4|1074.4|1075.4|1074.8|1075.4|1074.4|7
1655390570000|2022-06-16 14:42:50|1075|1074|1074.7|1074.1|1075|1074.1|1074.7|1073.9|313
1655390580000|2022-06-16 14:43:00|1074.6|1073.7|1075.1|1074.5|1075.1|1074.5|1074.6|1073.7|40
1655390590000|2022-06-16 14:43:10|1075.2|1074.2|1076.3|1075.7|1076.3|1075.7|1075|1074.2|22
1655390600000|2022-06-16 14:43:20|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|14
1655390610000|2022-06-16 14:43:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|12
1655390620000|2022-06-16 14:43:40|1076.1|1075.5|1077.1|1076.5|1077.3|1076.7|1076.1|1075.5|18
1655390630000|2022-06-16 14:43:50|1077.2|1076.6|1076.6|1076|1077.2|1076.6|1076.6|1075.9|17
1655390640000|2022-06-16 14:44:00|1076.5|1075.9|1076.9|1075.9|1076.9|1076.2|1076.5|1075.9|8
1655390650000|2022-06-16 14:44:10|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|2
1655390660000|2022-06-16 14:44:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|4
1655390670000|2022-06-16 14:44:30|1076.6|1076|1076.7|1076.1|1077|1076.4|1076.6|1076|9
1655390680000|2022-06-16 14:44:40|1076.6|1076|1076.1|1075.5|1076.6|1076|1076|1075.3|8
1655390690000|2022-06-16 14:44:50|1076|1075.4|1075.7|1075.1|1076|1075.4|1075.7|1075.1|2
1655390700000|2022-06-16 14:45:00|1075.6|1075|1076|1075|1076|1075.4|1075.6|1075|7
1655390710000|2022-06-16 14:45:10|1075.7|1075.1|1076|1075.4|1076.1|1075.5|1075.7|1075.1|16
1655390720000|2022-06-16 14:45:20|1075.8|1075.2|1076.1|1075.5|1076.2|1075.6|1075.7|1075.1|23
1655390730000|2022-06-16 14:45:30|1076|1075|1075.7|1075.1|1076|1075.1|1075.6|1075|13
1655390740000|2022-06-16 14:45:40|1075.8|1075.2|1076|1075.4|1076|1075.4|1075.8|1075.2|14
1655390750000|2022-06-16 14:45:50|1075.9|1075.3|1075.5|1074.9|1076|1075.4|1075.5|1074.9|13
1655390760000|2022-06-16 14:46:00|1075.7|1075.1|1076|1075.4|1076.1|1075.5|1075.7|1075.1|3
1655390770000|2022-06-16 14:46:10|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|8
1655390780000|2022-06-16 14:46:20|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|12
1655390790000|2022-06-16 14:46:30|1076.2|1075.6|1076.6|1076|1076.6|1076|1076.2|1075.6|8
1655390800000|2022-06-16 14:46:40|1076.7|1076.1|1076.8|1076.2|1076.8|1076.2|1076.7|1076.1|27
1655390810000|2022-06-16 14:46:50|1076.9|1076.3|1077.4|1076.8|1077.4|1076.8|1076.9|1076.3|7
1655390820000|2022-06-16 14:47:00|1077.3|1076.7|1077|1076.4|1077.3|1076.7|1077|1076.4|27
1655390830000|2022-06-16 14:47:10|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|5
1655390840000|2022-06-16 14:47:20|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|8
1655390850000|2022-06-16 14:47:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|8
1655390860000|2022-06-16 14:47:40|1077.2|1076.2|1077.5|1076.9|1078|1077.4|1077.1|1076.2|27
1655390870000|2022-06-16 14:47:50|1079.2|1078.2|1079.1|1078.5|1079.2|1078.5|1079|1078.2|66
1655390880000|2022-06-16 14:48:00|1079.6|1079|1078.7|1078.1|1079.8|1079.2|1078.7|1078.1|61
1655390890000|2022-06-16 14:48:10|1078.5|1077.9|1078.2|1077.6|1078.5|1077.9|1078.1|1077.5|10
1655390900000|2022-06-16 14:48:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|20
1655390910000|2022-06-16 14:48:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|14
1655390920000|2022-06-16 14:48:40|1078.5|1077.9|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|8
1655390930000|2022-06-16 14:48:50|1079|1078.4|1078.7|1078.1|1079|1078.4|1078.7|1078.1|13
1655390940000|2022-06-16 14:49:00|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|10
1655390950000|2022-06-16 14:49:10|1078.9|1078.3|1078.5|1077.9|1079|1078.4|1078.5|1077.9|10
1655390960000|2022-06-16 14:49:20|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.4|1077.8|40
1655390970000|2022-06-16 14:49:30|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|9
1655390980000|2022-06-16 14:49:40|1078.7|1077.7|1079|1078.4|1079|1078.4|1078.7|1077.7|35
1655390990000|2022-06-16 14:49:50|||||||||14
1655391000000|2022-06-16 14:50:00|1078.9|1078.3|1079.5|1078.9|1079.5|1078.9|1078.9|1078.3|12
1655391010000|2022-06-16 14:50:10|||||||||6
1655391020000|2022-06-16 14:50:20|1079.8|1079.2|1079.7|1079.1|1080|1079.4|1079.6|1079|23
1655391030000|2022-06-16 14:50:30|1079.9|1078.9|1079.4|1078.8|1079.9|1079.1|1079.4|1078.8|14
1655391040000|2022-06-16 14:50:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|4
1655391050000|2022-06-16 14:50:50|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.3|1078.7|32
1655391060000|2022-06-16 14:51:00|1079.8|1079.2|1080.1|1079.5|1080.1|1079.5|1079.8|1078.9|24
1655391070000|2022-06-16 14:51:10|||||||||3
1655391080000|2022-06-16 14:51:20|1079.6|1079|1078.8|1078.2|1079.7|1079|1078.8|1078.2|17
1655391090000|2022-06-16 14:51:30|1079|1078.4|1078.8|1078.2|1079.3|1078.7|1078.8|1078.2|15
1655391100000|2022-06-16 14:51:40|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|2
1655391110000|2022-06-16 14:51:50|1079|1078.4|1078.6|1078|1079|1078.4|1078.6|1078|20
1655391120000|2022-06-16 14:52:00|1078.7|1078.1|1079.2|1078.2|1079.2|1078.2|1078.5|1077.7|10
1655391130000|2022-06-16 14:52:10|1079|1078.4|1078.8|1078.2|1079.4|1078.6|1078.8|1078.2|12
1655391140000|2022-06-16 14:52:20|1078.6|1078|1079|1078.4|1079|1078.4|1078.6|1077.8|5
1655391150000|2022-06-16 14:52:30|1079.4|1078.8|1079.4|1078.8|1079.9|1079.3|1079.3|1078.7|8
1655391160000|2022-06-16 14:52:40|1079.3|1078.7|1079.8|1079.2|1079.9|1079.2|1079.3|1078.7|16
1655391170000|2022-06-16 14:52:50|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|27
1655391180000|2022-06-16 14:53:00|1079.6|1079|1080|1079.4|1080.2|1079.6|1079.6|1079|17
1655391190000|2022-06-16 14:53:10|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|3
1655391200000|2022-06-16 14:53:20|1079.6|1079|1079.5|1078.9|1079.6|1079|1079.5|1078.9|7
1655391210000|2022-06-16 14:53:30|||||||||2
1655391220000|2022-06-16 14:53:40|1079.4|1078.8|1079.5|1078.9|1079.5|1078.9|1079.4|1078.8|5
1655391230000|2022-06-16 14:53:50|1079.4|1078.8|1080|1079.4|1080.1|1079.5|1079.4|1078.8|20
1655391240000|2022-06-16 14:54:00|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1655391250000|2022-06-16 14:54:10|1079.8|1079.2|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|10
1655391260000|2022-06-16 14:54:20|1079.4|1078.8|1078.8|1078.2|1079.4|1078.8|1078.6|1077.8|42
1655391270000|2022-06-16 14:54:30|1079|1078.4|1079.5|1078.9|1079.5|1078.9|1079|1078.4|8
1655391280000|2022-06-16 14:54:40|1079|1078.4|1079|1078.4|1079.3|1078.5|1079|1078.3|17
1655391290000|2022-06-16 14:54:50|1078.9|1078.3|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|15
1655391300000|2022-06-16 14:55:00|1078.6|1078|1079.3|1078.7|1079.4|1078.7|1078.6|1078|18
1655391310000|2022-06-16 14:55:10|1079.4|1078.8|1079.6|1079|1079.7|1079|1079.3|1078.7|11
1655391320000|2022-06-16 14:55:20|1079.9|1078.9|1079.8|1079.2|1079.9|1079.2|1079.6|1078.9|6
1655391330000|2022-06-16 14:55:30|1079.7|1079.1|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|5
1655391340000|2022-06-16 14:55:40|1079.3|1078.7|1079.1|1078.5|1079.4|1078.8|1079.1|1078.5|9
1655391350000|2022-06-16 14:55:50|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|2
1655391360000|2022-06-16 14:56:00|1079.3|1078.7|1079.6|1079|1079.6|1079|1079.3|1078.7|29
1655391370000|2022-06-16 14:56:10|1079.7|1079.1|1079.5|1078.9|1079.9|1079.3|1079.5|1078.9|5
1655391380000|2022-06-16 14:56:20|||||||||2
1655391390000|2022-06-16 14:56:30|||||||||5
1655391400000|2022-06-16 14:56:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|7
1655391410000|2022-06-16 14:56:50|1079.2|1078.6|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|2
1655391420000|2022-06-16 14:57:00|1079.3|1078.7|1079|1078.4|1079.3|1078.7|1079|1078.4|8
1655391430000|2022-06-16 14:57:10|||||||||2
1655391440000|2022-06-16 14:57:20|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|13
1655391450000|2022-06-16 14:57:30|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|11
1655391460000|2022-06-16 14:57:40|1079.8|1079.2|1080.1|1079.5|1080.2|1079.6|1079.8|1079.2|13
1655391470000|2022-06-16 14:57:50|1080|1079.4|1080.2|1079.2|1080.2|1079.4|1080|1079.2|4
1655391480000|2022-06-16 14:58:00|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1655391490000|2022-06-16 14:58:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|4
1655391500000|2022-06-16 14:58:20|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079.2|11
1655391510000|2022-06-16 14:58:30|1079.5|1078.9|1079.2|1078.6|1079.5|1078.9|1079.1|1078.5|14
1655391520000|2022-06-16 14:58:40|1078.5|1077.9|1078.5|1077.9|1078.7|1077.9|1078.5|1077.7|28
1655391530000|2022-06-16 14:58:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|13
1655391540000|2022-06-16 14:59:00|1078.2|1077.6|1079|1078.4|1079|1078.4|1078.2|1077.6|36
1655391550000|2022-06-16 14:59:10|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1079|1078.2|6
1655391560000|2022-06-16 14:59:20|1079.1|1078.5|1079.1|1078.5|1079.2|1078.6|1079|1078.4|6
1655391570000|2022-06-16 14:59:30|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|22
1655391580000|2022-06-16 14:59:40|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|5
1655391590000|2022-06-16 14:59:50|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|11
1655391600000|2022-06-16 15:00:00|1078.6|1078|1079|1078.4|1079|1078.4|1078.6|1078|1
1655391610000|2022-06-16 15:00:10|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.2|1077.6|19
1655391620000|2022-06-16 15:00:20|||||||||3
1655391630000|2022-06-16 15:00:30|1078.2|1077.6|1078.6|1078|1078.6|1078|1078.2|1077.6|3
1655391640000|2022-06-16 15:00:40|1078.4|1077.8|1078.2|1077.6|1078.8|1078.2|1078.2|1077.6|76
1655391650000|2022-06-16 15:00:50|1078.5|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|22
1655391660000|2022-06-16 15:01:00|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|11
1655391670000|2022-06-16 15:01:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|9
1655391680000|2022-06-16 15:01:20|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.6|1078|15
1655391690000|2022-06-16 15:01:30|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.2|1077.6|12
1655391700000|2022-06-16 15:01:40|1077.5|1076.9|1078.4|1077.8|1078.4|1077.8|1077.2|1076.6|69
1655391710000|2022-06-16 15:01:50|1078.5|1077.9|1078.2|1077.6|1078.5|1077.9|1078.2|1077.6|12
1655391720000|2022-06-16 15:02:00|1078|1077.4|1078.3|1077.7|1078.3|1077.7|1078|1077.4|7
1655391730000|2022-06-16 15:02:10|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.1|1077.5|8
1655391740000|2022-06-16 15:02:20|1078.2|1077.6|1078.3|1077.7|1078.3|1077.7|1078|1077.4|6
1655391750000|2022-06-16 15:02:30|1078.4|1077.8|1077.6|1077|1078.5|1077.9|1077.6|1077|35
1655391760000|2022-06-16 15:02:40|1077.5|1076.9|1078.2|1077.6|1078.4|1077.6|1077.5|1076.9|78
1655391770000|2022-06-16 15:02:50|1078|1077.4|1077.6|1077|1078|1077.4|1077.5|1076.9|32
1655391780000|2022-06-16 15:03:00|1077.5|1076.9|1078|1077.4|1078|1077.4|1077.5|1076.9|14
1655391790000|2022-06-16 15:03:10|1078.1|1077.5|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|9
1655391800000|2022-06-16 15:03:20|1078.6|1078|1078.3|1077.7|1078.6|1078|1078.3|1077.7|7
1655391810000|2022-06-16 15:03:30|1078.4|1077.8|1078.3|1077.7|1078.5|1077.9|1078.3|1077.7|9
1655391820000|2022-06-16 15:03:40|1078.5|1077.9|1078|1077.4|1078.5|1077.9|1078|1077.4|10
1655391830000|2022-06-16 15:03:50|1077.5|1076.9|1077.8|1077.2|1077.8|1077.2|1077.5|1076.9|12
1655391840000|2022-06-16 15:04:00|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|3
1655391850000|2022-06-16 15:04:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1
1655391860000|2022-06-16 15:04:20|1078|1077.4|1078.2|1077.6|1078.4|1077.8|1078|1077.3|8
1655391870000|2022-06-16 15:04:30|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|3
1655391880000|2022-06-16 15:04:40|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|7
1655391890000|2022-06-16 15:04:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|4
1655391900000|2022-06-16 15:05:00|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.1|1077.5|2
1655391910000|2022-06-16 15:05:10|1078.1|1077.5|1078.2|1077.6|1078.4|1077.8|1078.1|1077.5|16
1655391920000|2022-06-16 15:05:20|||||||||5
1655391930000|2022-06-16 15:05:30|1078|1077.4|1077.6|1077|1078|1077.4|1077.6|1077|6
1655391940000|2022-06-16 15:05:40|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|2
1655391950000|2022-06-16 15:05:50|1077.9|1077.3|1077.6|1077|1078|1077.4|1077.6|1077|20
1655391960000|2022-06-16 15:06:00|1077.3|1076.7|1077.6|1077|1077.6|1077|1077.3|1076.7|12
1655391970000|2022-06-16 15:06:10|1077.7|1077.1|1078|1077.4|1078|1077.4|1077.7|1077.1|2
1655391980000|2022-06-16 15:06:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|2
1655391990000|2022-06-16 15:06:30|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|5
1655392000000|2022-06-16 15:06:40|1077.5|1076.9|1077.2|1076.6|1077.5|1076.9|1077.2|1076.6|12
1655392010000|2022-06-16 15:06:50|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.5|1076.9|9
1655392020000|2022-06-16 15:07:00|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.3|1076.7|5
1655392030000|2022-06-16 15:07:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1
1655392040000|2022-06-16 15:07:20|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|3
1655392050000|2022-06-16 15:07:30|1078.2|1077.6|1078.5|1077.9|1078.5|1077.9|1078.2|1077.6|4
1655392060000|2022-06-16 15:07:40|1078.6|1078|1079.1|1078.5|1079.1|1078.5|1078.6|1078|23
1655392070000|2022-06-16 15:07:50|1079|1078.4|1079.2|1078.2|1079.2|1078.4|1079|1078.2|4
1655392080000|2022-06-16 15:08:00|1079|1078.4|1079.4|1078.8|1079.7|1078.9|1079|1078.4|34
1655392090000|2022-06-16 15:08:10|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|3
1655392100000|2022-06-16 15:08:20|1079.5|1078.9|1079.5|1078.9|1079.6|1079|1079.4|1078.8|13
1655392110000|2022-06-16 15:08:30|1079.7|1079.1|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|10
1655392120000|2022-06-16 15:08:40|1079.7|1079.1|1080.5|1079.9|1080.5|1079.9|1079.7|1079.1|57
1655392130000|2022-06-16 15:08:50|1081.3|1080.7|1081.7|1081.1|1081.7|1081.1|1081.3|1080.7|16
1655392140000|2022-06-16 15:09:00|1081.8|1081.2|1083.7|1083.1|1084.2|1083.4|1081.8|1081.2|77
1655392150000|2022-06-16 15:09:10|1084|1083.4|1084.5|1083.9|1084.6|1084|1084|1083.4|23
1655392160000|2022-06-16 15:09:20|1084.6|1084|1084.6|1084|1085.1|1084.5|1084.6|1084|20
1655392170000|2022-06-16 15:09:30|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|9
1655392180000|2022-06-16 15:09:40|1084|1083.4|1084.1|1083.5|1084.2|1083.6|1084|1083.2|28
1655392190000|2022-06-16 15:09:50|1084|1083.4|1084.1|1083.5|1084.1|1083.5|1084|1083.4|5
1655392200000|2022-06-16 15:10:00|1084.2|1083.6|1084.6|1084|1084.6|1084|1083.9|1083.3|35
1655392210000|2022-06-16 15:10:10|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|6
1655392220000|2022-06-16 15:10:20|||||||||2
1655392230000|2022-06-16 15:10:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.1|1083.5|7
1655392240000|2022-06-16 15:10:40|1084.3|1083.7|1085|1084.4|1085|1084.4|1084.3|1083.7|13
1655392250000|2022-06-16 15:10:50|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.5|1083.9|19
1655392260000|2022-06-16 15:11:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|2
1655392270000|2022-06-16 15:11:10|1084.7|1084.1|1083.7|1083.1|1084.7|1084.1|1083.7|1083.1|27
1655392280000|2022-06-16 15:11:20|1084.1|1083.5|1085|1084.4|1085|1084.4|1084.1|1083.5|19
1655392290000|2022-06-16 15:11:30|1084.7|1084.1|1086|1085.4|1086|1085.4|1084.7|1084.1|10
1655392300000|2022-06-16 15:11:40|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1085.9|1085.3|15
1655392310000|2022-06-16 15:11:50|1086|1085.4|1085.6|1085|1086|1085.4|1085.4|1084.8|10
1655392320000|2022-06-16 15:12:00|1086|1085.4|1085.9|1085.3|1086.2|1085.6|1085.8|1085|7
1655392330000|2022-06-16 15:12:10|1086|1085.4|1086.1|1085.5|1086.2|1085.6|1085.9|1085.3|3
1655392340000|2022-06-16 15:12:20|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1086|1085.4|9
1655392350000|2022-06-16 15:12:30|1086.1|1085.5|1086.2|1085.6|1086.3|1085.6|1086.1|1085.3|9
1655392360000|2022-06-16 15:12:40|1086.3|1085.7|1086.3|1085.7|1086.5|1085.9|1086.2|1085.6|15
1655392370000|2022-06-16 15:12:50|1086.5|1085.9|1088.9|1087.9|1089.3|1088|1085.5|1084.8|36
1655392380000|2022-06-16 15:13:00|1089.4|1088.3|1089.8|1089.2|1089.8|1089.2|1089.2|1088.3|35
1655392390000|2022-06-16 15:13:10|1089.7|1089.1|1090.4|1089.4|1091.1|1089.9|1089.7|1089.1|27
1655392400000|2022-06-16 15:13:20|1090.1|1089.5|1090|1089.4|1090.5|1089.8|1090|1089.3|13
1655392410000|2022-06-16 15:13:30|1090.4|1089.7|1089.7|1089.1|1090.4|1089.8|1089.7|1089.1|27
1655392420000|2022-06-16 15:13:40|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.5|1088.9|20
1655392430000|2022-06-16 15:13:50|1090.2|1089.6|1089.6|1089|1090.2|1089.6|1089.6|1089|167
1655392440000|2022-06-16 15:14:00|1090|1089.4|1090|1089.4|1090.2|1089.5|1089.9|1088.9|10
1655392450000|2022-06-16 15:14:10|1090.6|1090|1090.6|1090|1090.7|1090|1090.5|1089.7|11
1655392460000|2022-06-16 15:14:20|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|2
1655392470000|2022-06-16 15:14:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|9
1655392480000|2022-06-16 15:14:40|1089.9|1088.9|1089.6|1089|1089.9|1089|1089.5|1088.8|13
1655392490000|2022-06-16 15:14:50|1089.9|1089.3|1089.7|1089.1|1090.3|1089.6|1089.6|1089|7
1655392500000|2022-06-16 15:15:00|1089.8|1089.2|1086.8|1086.2|1089.8|1089.2|1086.6|1085.8|75
1655392510000|2022-06-16 15:15:10|1086.9|1085.9|1087|1086.4|1087.1|1086.5|1086.5|1085.6|57
1655392520000|2022-06-16 15:15:20|1087.3|1086.3|1086.8|1085.3|1087.3|1086.5|1086.5|1085.3|24
1655392530000|2022-06-16 15:15:30|1086.7|1085.7|1086.1|1085.5|1087.2|1086.6|1086|1085.4|36
1655392540000|2022-06-16 15:15:40|1086|1085.4|1086.8|1086.2|1086.8|1086.2|1086|1085.4|61
1655392550000|2022-06-16 15:15:50|1086.9|1086.3|1087.1|1086.5|1087.3|1086.5|1086.9|1086.2|6
1655392560000|2022-06-16 15:16:00|1087.2|1086.6|1087.5|1086.9|1087.8|1087.2|1087.2|1086.6|8
1655392570000|2022-06-16 15:16:10|1086.7|1086.1|1087|1086|1087.3|1086.3|1086.6|1085.8|17
1655392580000|2022-06-16 15:16:20|1086.9|1085.9|1087|1086.4|1087|1086.4|1086.7|1085.9|2
1655392590000|2022-06-16 15:16:30|1086.9|1086.3|1086.1|1085.5|1087|1086.4|1086.1|1085.1|10
1655392600000|2022-06-16 15:16:40|1086|1085.4|1085.2|1084.2|1086.1|1085.5|1084.7|1083.8|156
1655392610000|2022-06-16 15:16:50|1085.3|1083.8|1085.3|1084.3|1085.5|1084.9|1084.6|1083.8|57
1655392620000|2022-06-16 15:17:00|1085.1|1084.5|1085.5|1084.9|1085.5|1084.9|1085|1084.3|26
1655392630000|2022-06-16 15:17:10|1085.6|1085|1085.1|1084.5|1085.6|1085|1085.1|1084.4|11
1655392640000|2022-06-16 15:17:20|1085.4|1084.4|1085.4|1084.4|1085.5|1084.8|1085.1|1084.4|5
1655392650000|2022-06-16 15:17:30|1084.9|1084.3|1085.4|1084.4|1085.4|1084.6|1084.9|1084.2|8
1655392660000|2022-06-16 15:17:40|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|2
1655392670000|2022-06-16 15:17:50|1085.8|1085.2|1086.9|1085.9|1087|1086|1085.8|1085.2|17
1655392680000|2022-06-16 15:18:00|1086.8|1085.8|1086.5|1085.9|1086.8|1086|1086.4|1085.7|3
1655392690000|2022-06-16 15:18:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.5|1085.9|1
1655392700000|2022-06-16 15:18:20|1086.9|1085.9|1087.6|1087|1087.7|1087|1086.8|1085.9|12
1655392710000|2022-06-16 15:18:30|1087.5|1086.9|1088.5|1087.9|1088.8|1088.2|1087.5|1086.7|39
1655392720000|2022-06-16 15:18:40|1088.7|1087.7|1088.7|1088.1|1088.7|1088.1|1088.1|1087.3|97
1655392730000|2022-06-16 15:18:50|1088.8|1088.2|1089.1|1088.1|1089.4|1088.7|1088.5|1087.9|22
1655392740000|2022-06-16 15:19:00|1089.4|1087.9|1089.3|1088.7|1089.4|1088.7|1088.9|1087.9|3
1655392750000|2022-06-16 15:19:10|1089.6|1089|1089.4|1088.8|1089.9|1089|1089.4|1088.7|7
1655392760000|2022-06-16 15:19:20|1089.5|1088.9|1089.8|1088.8|1089.8|1089.2|1089.5|1088.7|6
1655392770000|2022-06-16 15:19:30|1090.1|1088.6|1090.1|1088.6|1090.1|1089.1|1089.7|1088.6|4
1655392780000|2022-06-16 15:19:40|1089.9|1088.9|1090|1089|1090|1089.2|1089.8|1088.9|6
1655392790000|2022-06-16 15:19:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|3
1655392800000|2022-06-16 15:20:00|1089.9|1089.3|1089.8|1089.2|1090|1089.3|1089.8|1089|9
1655392810000|2022-06-16 15:20:10|1090|1089.4|1090|1089.4|1090.2|1089.4|1090|1089.2|1
1655392820000|2022-06-16 15:20:20|1089.9|1089.3|1089.5|1088.9|1089.9|1089.3|1089.4|1088.8|7
1655392830000|2022-06-16 15:20:30|1089.7|1088.7|1088.8|1087.8|1089.7|1088.9|1088.8|1087.8|10
1655392840000|2022-06-16 15:20:40|1088.7|1087.7|1088.2|1087.6|1088.9|1087.9|1088.2|1087.4|4
1655392850000|2022-06-16 15:20:50|1088.1|1087.5|1088.1|1087.1|1088.1|1087.5|1087.7|1086.9|4
1655392860000|2022-06-16 15:21:00|1088.2|1087.2|1088.1|1087.5|1088.3|1087.7|1088.1|1087.2|4
1655392870000|2022-06-16 15:21:10|1088|1087.4|1088|1087|1088|1087.4|1087.9|1087|2
1655392880000|2022-06-16 15:21:20|1087.9|1086.9|1087.7|1087.1|1088|1087.2|1087.7|1086.9|2
1655392890000|2022-06-16 15:21:30|1087.6|1087|1087.1|1086.5|1087.6|1087|1087.1|1086.5|234
1655392900000|2022-06-16 15:21:40|1087.3|1086.3|1087|1086.4|1087.3|1086.7|1086.7|1086.1|12
1655392910000|2022-06-16 15:21:50|1087.2|1086.2|1086.7|1086.1|1087.3|1086.5|1086.7|1086.1|4
1655392920000|2022-06-16 15:22:00|1087.1|1086.2|1087.4|1086.4|1087.4|1086.8|1087|1086.2|2
1655392930000|2022-06-16 15:22:10|1087.3|1086.7|1087.4|1086.8|1087.6|1086.8|1087.3|1086.5|7
1655392940000|2022-06-16 15:22:20|1087.5|1086.9|1087.1|1086.1|1087.5|1086.9|1086.8|1086.1|3
1655392950000|2022-06-16 15:22:30|1087.2|1086.2|1086.6|1086|1087.2|1086.4|1086.2|1085.6|19
1655392960000|2022-06-16 15:22:40|1086.5|1085.9|1087.6|1086.6|1087.6|1086.8|1086.5|1085.9|14
1655392970000|2022-06-16 15:22:50|1087.4|1086.8|1087.4|1086.8|1087.8|1086.8|1087.4|1086.6|3
1655392980000|2022-06-16 15:23:00|1087.5|1086.9|1087.8|1086.8|1087.8|1087|1087.5|1086.8|1
1655392990000|2022-06-16 15:23:10|1087.9|1086.9|1087.2|1086.6|1087.9|1087.1|1087.1|1086.4|7
1655393000000|2022-06-16 15:23:20|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|1
1655393010000|2022-06-16 15:23:30|||||||||4
1655393020000|2022-06-16 15:23:40|1087.5|1086.9|1087.6|1086.6|1087.6|1087|1087.5|1086.6|8
1655393030000|2022-06-16 15:23:50|1087.4|1086.8|1087.8|1087.2|1087.8|1087.2|1087.3|1086.6|11
1655393040000|2022-06-16 15:24:00|1088|1087.4|1087.8|1086.8|1088|1087.4|1087.6|1086.8|8
1655393050000|2022-06-16 15:24:10|1087.6|1087|1087.9|1087.3|1087.9|1087.3|1087.6|1087|8
1655393060000|2022-06-16 15:24:20|||||||||2
1655393070000|2022-06-16 15:24:30|||||||||4
1655393080000|2022-06-16 15:24:40|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|8
1655393090000|2022-06-16 15:24:50|1087.8|1087.2|1088.6|1088|1088.6|1088|1087.8|1087.2|5
1655393100000|2022-06-16 15:25:00|1088.7|1088.1|1089.3|1088.7|1089.3|1088.7|1088.7|1088.1|7
1655393110000|2022-06-16 15:25:10|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1088.9|1088.2|6
1655393120000|2022-06-16 15:25:20|1088.9|1088.3|1089|1088.4|1089.2|1088.6|1088.9|1088.3|11
1655393130000|2022-06-16 15:25:30|1088.7|1088.1|1089.1|1088.5|1089.1|1088.5|1088.7|1087.9|19
1655393140000|2022-06-16 15:25:40|1088.6|1088|1089|1088|1089.2|1088.3|1088|1087.3|13
1655393150000|2022-06-16 15:25:50|1088.8|1088.2|1088.9|1088.3|1090.1|1089.2|1088.7|1088.1|50
1655393160000|2022-06-16 15:26:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|19
1655393170000|2022-06-16 15:26:10|1088.9|1088.3|1088.6|1088|1089|1088.4|1088.6|1088|23
1655393180000|2022-06-16 15:26:20|1088.7|1088.1|1089.1|1088.1|1089.3|1088.7|1088.7|1087.9|4
1655393190000|2022-06-16 15:26:30|1089|1088.4|1089.1|1088.1|1089.6|1088.7|1088.9|1088.1|3
1655393200000|2022-06-16 15:26:40|1088.9|1088.3|1089.3|1088.3|1089.3|1088.5|1088.7|1088.1|5
1655393210000|2022-06-16 15:26:50|1089.6|1088.7|1089.6|1089|1089.6|1089|1089.5|1088.7|4
1655393220000|2022-06-16 15:27:00|1089.5|1088.9|1089.9|1089.3|1089.9|1089.3|1089.5|1088.9|1
1655393230000|2022-06-16 15:27:10|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|6
1655393240000|2022-06-16 15:27:20|1090.6|1089.1|1090.3|1089.7|1090.6|1089.7|1090|1089.1|23
1655393250000|2022-06-16 15:27:30|1090.4|1089.8|1090.4|1089.8|1090.7|1089.8|1090.2|1089.6|25
1655393260000|2022-06-16 15:27:40|1090.6|1090|1091|1090.4|1091|1090.4|1090.5|1089.9|13
1655393270000|2022-06-16 15:27:50|1091.5|1090.9|1091.6|1091|1091.8|1091.2|1091.5|1090.9|12
1655393280000|2022-06-16 15:28:00|1091.7|1091.1|1091.6|1091|1091.7|1091.1|1091.5|1090.9|37
1655393290000|2022-06-16 15:28:10|1091.5|1090.9|1091|1090.4|1091.5|1090.9|1090.9|1090.1|19
1655393300000|2022-06-16 15:28:20|1091.3|1090.3|1091.9|1091.3|1092.1|1091.4|1091.3|1090.3|33
1655393310000|2022-06-16 15:28:30|1092|1091.4|1091.9|1091.3|1092.1|1091.4|1091.8|1090.9|12
1655393320000|2022-06-16 15:28:40|1092|1091.4|1092.4|1091.8|1092.4|1091.8|1092|1091.3|16
1655393330000|2022-06-16 15:28:50|1092.6|1091.6|1092.4|1091.8|1092.6|1091.8|1092.4|1091.4|7
1655393340000|2022-06-16 15:29:00|1092.5|1091.9|1092.5|1091.9|1092.6|1092|1092.2|1091.4|33
1655393350000|2022-06-16 15:29:10|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.4|1091.8|10
1655393360000|2022-06-16 15:29:20|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.1|1091.5|8
1655393370000|2022-06-16 15:29:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|10
1655393380000|2022-06-16 15:29:40|1091.8|1091.2|1090.7|1090.1|1091.8|1091.2|1090.5|1089.8|6
1655393390000|2022-06-16 15:29:50|1090.6|1090|1091.6|1090.6|1091.6|1090.6|1090.6|1089.9|10
1655393400000|2022-06-16 15:30:00|1091.4|1090.8|1091.1|1090.5|1091.7|1090.9|1090.3|1089.7|31
1655393410000|2022-06-16 15:30:10|1091.3|1090.3|1091.3|1090.7|1091.3|1090.7|1090.9|1090.2|29
1655393420000|2022-06-16 15:30:20|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1090.5|1089.8|14
1655393430000|2022-06-16 15:30:30|1091.4|1090.8|1091.8|1091.2|1091.8|1091.2|1091.1|1090.4|16
1655393440000|2022-06-16 15:30:40|1091.9|1091.3|1091.9|1091.3|1092.2|1091.4|1091.9|1091.2|8
1655393450000|2022-06-16 15:30:50|1092|1091.4|1091.8|1090.8|1092|1091.4|1091.5|1090.8|18
1655393460000|2022-06-16 15:31:00|1091.9|1090.9|1091.3|1090.3|1091.9|1091.2|1091.3|1090.3|23
1655393470000|2022-06-16 15:31:10|1091.5|1090.7|1091.3|1090.3|1091.7|1090.9|1091.3|1090.3|3
1655393480000|2022-06-16 15:31:20|1091.1|1090.5|1091|1090.4|1091.3|1090.5|1091|1090.3|3
1655393490000|2022-06-16 15:31:30|1091.3|1090.7|1090.8|1090.2|1091.5|1090.9|1090.8|1090.1|13
1655393500000|2022-06-16 15:31:40|1090.9|1090.3|1090.3|1089.7|1090.9|1090.3|1090.3|1089.6|21
1655393510000|2022-06-16 15:31:50|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.2|1089.3|6
1655393520000|2022-06-16 15:32:00|1089.9|1089.3|1089.6|1088.6|1090.1|1089.5|1089.6|1088.6|26
1655393530000|2022-06-16 15:32:10|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.5|1088.9|32
1655393540000|2022-06-16 15:32:20|1089.7|1089.1|1089.8|1089.2|1089.9|1089.2|1089.7|1088.8|4
1655393550000|2022-06-16 15:32:30|1090|1089|1090.1|1089.5|1090.3|1089.5|1090|1089|16
1655393560000|2022-06-16 15:32:40|1090.3|1089.7|1090.3|1089.3|1090.7|1089.9|1089.9|1089.2|29
1655393570000|2022-06-16 15:32:50|1090.1|1089.5|1089.5|1088.9|1090.1|1089.5|1089.5|1088.7|14
1655393580000|2022-06-16 15:33:00|1089.7|1088.7|1090|1089.4|1090|1089.4|1089.2|1088.4|14
1655393590000|2022-06-16 15:33:10|1090.2|1089.6|1089.2|1088.6|1090.2|1089.6|1089.2|1088.6|24
1655393600000|2022-06-16 15:33:20|1089.4|1088.8|1089.3|1088.7|1089.5|1088.9|1089.3|1088.7|16
1655393610000|2022-06-16 15:33:30|1089.4|1088.8|1090.5|1089.9|1090.5|1089.9|1089.4|1088.8|12
1655393620000|2022-06-16 15:33:40|1090.6|1090|1091.1|1090.1|1091.1|1090.2|1090.6|1090|12
1655393630000|2022-06-16 15:33:50|1090.9|1090.3|1091.1|1090.1|1091.1|1090.3|1090.7|1090|8
1655393640000|2022-06-16 15:34:00|1090.9|1090.3|1091|1090.4|1091.1|1090.5|1090.9|1090.1|8
1655393650000|2022-06-16 15:34:10|1091.1|1090.5|1091.9|1091.3|1091.9|1091.3|1091.1|1090.5|24
1655393660000|2022-06-16 15:34:20|1092.2|1091.6|1092|1091.4|1092.3|1091.6|1091.9|1091.1|19
1655393670000|2022-06-16 15:34:30|1091.9|1091.3|1091.1|1090.5|1091.9|1091.3|1091.1|1090.5|15
1655393680000|2022-06-16 15:34:40|1091.5|1090.9|1091.1|1090.5|1091.5|1090.9|1091|1090.4|12
1655393690000|2022-06-16 15:34:50|1091.3|1090.3|1091.1|1090.5|1091.3|1090.5|1091.1|1090.3|9
1655393700000|2022-06-16 15:35:00|1091.2|1090.6|1091.1|1090.5|1091.2|1090.6|1091|1090.4|1
1655393710000|2022-06-16 15:35:10|1091|1090.4|1089.9|1088.9|1091|1090.4|1089.9|1088.9|18
1655393720000|2022-06-16 15:35:20|1089.6|1089|1090.3|1089.3|1090.3|1089.5|1089.5|1088.8|9
1655393730000|2022-06-16 15:35:30||1089.7||1089.7||1089.7||1089.3|2
1655393740000|2022-06-16 15:35:40|1090|1089.4|1089.5|1088.9|1090|1089.4|1089.5|1088.9|7
1655393750000|2022-06-16 15:35:50|1090.2|1089.2|1090.1|1089.1|1090.2|1089.4|1090|1089.1|8
1655393760000|2022-06-16 15:36:00|1089.6|1089|1089.5|1088.9|1090.4|1089.4|1089.5|1088.5|14
1655393770000|2022-06-16 15:36:10|1089.7|1088.7|1089.9|1089.3|1089.9|1089.3|1089.7|1088.7|7
1655393780000|2022-06-16 15:36:20|1089.8|1089.2|1090.6|1089.6|1090.6|1089.6|1089.8|1089.1|7
1655393790000|2022-06-16 15:36:30|1090.5|1089.9|1090.5|1089.9|1090.6|1089.9|1090.4|1089.6|3
1655393800000|2022-06-16 15:36:40|1090.4|1089.4|1089.3|1088.7|1090.6|1090|1089.2|1088.6|18
1655393810000|2022-06-16 15:36:50|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|5
1655393820000|2022-06-16 15:37:00|1089.4|1088.8|1089.5|1088.9|1089.6|1089|1089.4|1088.8|5
1655393830000|2022-06-16 15:37:10|||||||||4
1655393840000|2022-06-16 15:37:20|||||||||3
1655393850000|2022-06-16 15:37:30|1089.4|1088.8|1089|1088.4|1089.4|1088.8|1088.5|1087.7|22
1655393860000|2022-06-16 15:37:40|1089.3|1088.3|1089.8|1088.8|1089.8|1088.8|1089.2|1088.3|17
1655393870000|2022-06-16 15:37:50|1089.7|1089.1|1089.8|1089.2|1089.9|1089.3|1089.7|1089.1|3
1655393880000|2022-06-16 15:38:00|1090.4|1089.4|1090.9|1089.9|1091.1|1090.3|1090.3|1089.4|8
1655393890000|2022-06-16 15:38:10|1091.1|1090.1|1090.5|1089.9|1091.1|1090.3|1090.5|1089.9|2
1655393900000|2022-06-16 15:38:20|1089.9|1088.9|1089.6|1089|1089.9|1089.3|1089.6|1088.9|75
1655393910000|2022-06-16 15:38:30|1089.8|1088.8|1088.9|1087.9|1089.8|1089|1088.9|1087.9|11
1655393920000|2022-06-16 15:38:40|1088.8|1087.8|1088.9|1087.9|1089.1|1088|1088.4|1087.6|21
1655393930000|2022-06-16 15:38:50|1088.7|1087.7|1088.6|1088|1088.8|1088|1088.6|1087.7|9
1655393940000|2022-06-16 15:39:00|||||||||7
1655393950000|2022-06-16 15:39:10|1088.5|1087.9|1087.9|1087.3|1088.5|1087.9|1087.7|1086.9|16
1655393960000|2022-06-16 15:39:20|1087.8|1086.9|1087.9|1086.9|1087.9|1087.3|1087.6|1086.9|20
1655393970000|2022-06-16 15:39:30|1087.8|1087.2|1088.6|1088|1088.6|1088|1087.8|1087.2|11
1655393980000|2022-06-16 15:39:40|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|6
1655393990000|2022-06-16 15:39:50|1089|1088.4|1088.1|1087.5|1089|1088.4|1088.1|1087.5|20
1655394000000|2022-06-16 15:40:00|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|3
1655394010000|2022-06-16 15:40:10|1088.8|1088.2|1088.7|1088.1|1088.8|1088.2|1088.7|1088.1|5
1655394020000|2022-06-16 15:40:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|7
1655394030000|2022-06-16 15:40:30|1089.1|1088.5|1089.7|1089.1|1089.9|1089.1|1089.1|1088.5|5
1655394040000|2022-06-16 15:40:40|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|12
1655394050000|2022-06-16 15:40:50|||||||||2
1655394060000|2022-06-16 15:41:00|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.4|1087.8|4
1655394070000|2022-06-16 15:41:10|1088.7|1088.1|1088.2|1087.6|1088.7|1088.1|1087.9|1087.3|13
1655394080000|2022-06-16 15:41:20|1088.4|1087.4|1088.2|1087.6|1088.4|1087.7|1088.2|1087.4|2
1655394090000|2022-06-16 15:41:30|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|3
1655394100000|2022-06-16 15:41:40|1088.2|1087.2|1088|1087.4|1088.2|1087.4|1088|1087.2|4
1655394110000|2022-06-16 15:41:50|1087.9|1087.3|1088.2|1087.2|1088.2|1087.4|1087.7|1087.1|2
1655394120000|2022-06-16 15:42:00|1088|1087.4|1088.6|1088|1088.7|1088|1088|1087.4|7
1655394130000|2022-06-16 15:42:10|1088.8|1087.8|1088.9|1087.9|1089|1088.4|1088.6|1087.8|30
1655394140000|2022-06-16 15:42:20|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1
1655394150000|2022-06-16 15:42:30|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|7
1655394160000|2022-06-16 15:42:40|1088.6|1088|1088.9|1088.3|1088.9|1088.3|1088.6|1088|12
1655394170000|2022-06-16 15:42:50|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|1
1655394180000|2022-06-16 15:43:00|1088.3|1087.7|1087.9|1087.3|1088.3|1087.7|1087.9|1087.2|35
1655394190000|2022-06-16 15:43:10|1088.1|1087.1|1087.8|1087.2|1088.1|1087.4|1087.8|1087.1|9
1655394200000|2022-06-16 15:43:20|||||||||8
1655394210000|2022-06-16 15:43:30|1087.7|1087.1|1087.8|1087.2|1087.9|1087.2|1087.7|1086.9|10
1655394220000|2022-06-16 15:43:40|1087.9|1087.3|1088.3|1087.3|1088.3|1087.4|1087.9|1087.2|10
1655394230000|2022-06-16 15:43:50|1088.1|1087.5|1088.1|1087.5|1088.6|1088|1088.1|1087.3|9
1655394240000|2022-06-16 15:44:00|1088|1087.4|1087.7|1087.1|1088|1087.4|1087.7|1087.1|18
1655394250000|2022-06-16 15:44:10|1087.4|1085.9|1087.4|1086.4|1087.4|1086.4|1086.7|1085.9|16
1655394260000|2022-06-16 15:44:20|1087.6|1086.8|1087.7|1087.1|1087.7|1087.1|1087.5|1086.6|11
1655394270000|2022-06-16 15:44:30|1087.8|1086.8|1087.5|1086.9|1087.8|1086.9|1087.5|1086.8|12
1655394280000|2022-06-16 15:44:40|1087.4|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|9
1655394290000|2022-06-16 15:44:50|1087.1|1086.1|1087.3|1086.3|1087.3|1086.5|1086.7|1086.1|11
1655394300000|2022-06-16 15:45:00|1087.1|1086.5|1087.3|1086.7|1087.4|1086.8|1087.1|1086.3|0
1655394310000|2022-06-16 15:45:10|1087.2|1086.6|1086.3|1085.3|1087.2|1086.6|1086.1|1085.3|20
1655394320000|2022-06-16 15:45:20|1086.1|1085.5|1085.6|1085|1086.1|1085.5|1085.5|1084.9|7
1655394330000|2022-06-16 15:45:30|1085.7|1085.1|1086.2|1085.6|1086.6|1085.6|1085.7|1085.1|5
1655394340000|2022-06-16 15:45:40|1086.4|1085.8|1086.4|1085.8|1086.7|1085.8|1086.4|1085.6|5
1655394350000|2022-06-16 15:45:50|1086.6|1085.6|1086|1085.4|1086.6|1085.8|1086|1085.4|16
1655394360000|2022-06-16 15:46:00|1085.9|1085.3|1086.3|1085.7|1086.3|1085.7|1085.9|1085.3|8
1655394370000|2022-06-16 15:46:10|1086.4|1085.8|1086.6|1085.6|1086.8|1086.2|1086.4|1085.6|5
1655394380000|2022-06-16 15:46:20|1086.8|1085.8|1086.1|1085.5|1086.8|1086|1086.1|1085.5|7
1655394390000|2022-06-16 15:46:30|1086.6|1085.6|1086.5|1085.9|1086.6|1086|1086.2|1085.6|7
1655394400000|2022-06-16 15:46:40|1086.6|1086|1087|1086.4|1087|1086.4|1086.6|1086|6
1655394410000|2022-06-16 15:46:50|||||||||5
1655394420000|2022-06-16 15:47:00|1087.1|1086.5|1086.5|1085.9|1087.1|1086.5|1086.4|1085.6|31
1655394430000|2022-06-16 15:47:10|1086.6|1086|1087.1|1086.1|1087.1|1086.1|1086.6|1085.8|1
1655394440000|2022-06-16 15:47:20|1086.9|1086.3|1087.1|1086.5|1087.2|1086.5|1086.9|1086.1|3
1655394450000|2022-06-16 15:47:30|1087.4|1086.4|1087.2|1086.6|1087.4|1086.6|1087.1|1086.4|2
1655394460000|2022-06-16 15:47:40|1087.4|1086.8|1087.7|1087.1|1087.7|1087.1|1087.4|1086.8|19
1655394470000|2022-06-16 15:47:50|1087.9|1086.9|1087.4|1086.8|1088.1|1087.1|1087.1|1086.3|10
1655394480000|2022-06-16 15:48:00|1087.8|1087|1088.1|1087.1|1088.1|1087.1|1087.6|1086.8|1
1655394490000|2022-06-16 15:48:10|1087.9|1087.3|1087.4|1086.4|1088.3|1087.4|1087.2|1086.4|7
1655394500000|2022-06-16 15:48:20|1087.3|1086.7|1087.5|1086.9|1087.5|1086.9|1087.3|1086.7|7
1655394510000|2022-06-16 15:48:30|1086.7|1086.1|1086.2|1085.2|1086.7|1086.1|1086.1|1085.2|37
1655394520000|2022-06-16 15:48:40|1085.9|1085.3|1086.4|1085.8|1086.4|1085.8|1085.9|1085.3|7
1655394530000|2022-06-16 15:48:50|||||||||4
1655394540000|2022-06-16 15:49:00|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|10
1655394550000|2022-06-16 15:49:10|1086.4|1085.8|1086.5|1085.9|1086.8|1086|1086.4|1085.7|8
1655394560000|2022-06-16 15:49:20|1085.9|1085.3|1086.1|1085.5|1086.3|1085.5|1085.9|1085.1|8
1655394570000|2022-06-16 15:49:30|1086.4|1085.8|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|7
1655394580000|2022-06-16 15:49:40|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|8
1655394590000|2022-06-16 15:49:50|1086.3|1085.7|1086.6|1086|1086.9|1086.3|1086.3|1085.7|4
1655394600000|2022-06-16 15:50:00|1086.9|1085.9|1086.7|1085.7|1086.9|1086|1086.5|1085.7|12
1655394610000|2022-06-16 15:50:10|1086.4|1085.8|1086.2|1085.6|1086.5|1085.9|1086.2|1085.6|4
1655394620000|2022-06-16 15:50:20|1086.3|1085.7|1086.6|1085.6|1086.6|1085.8|1086.3|1085.6|2
1655394630000|2022-06-16 15:50:30|1086.4|1085.8|1086.6|1086|1087.1|1086.2|1086.4|1085.8|7
1655394640000|2022-06-16 15:50:40|1086.5|1085.9|1086.4|1085.8|1086.6|1085.9|1086.1|1085.3|15
1655394650000|2022-06-16 15:50:50|1086.6|1085.6|1086.5|1085.9|1086.6|1085.9|1086.5|1085.6|3
1655394670000|2022-06-16 15:51:10|||||||||4
1655394680000|2022-06-16 15:51:20|1086.9|1086.3|1087.6|1086.6|1087.6|1086.6|1086.9|1086.3|35
1655394690000|2022-06-16 15:51:30|1087.4|1086.8|1087|1086.4|1087.6|1087|1087|1086.4|4
1655394700000|2022-06-16 15:51:40|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|4
1655394710000|2022-06-16 15:51:50|||||||||2
1655394720000|2022-06-16 15:52:00|||||||||1
1655394730000|2022-06-16 15:52:10|||||||||3
1655394740000|2022-06-16 15:52:20|1087.5|1086.9|1087.6|1087|1087.7|1087.1|1087.5|1086.9|25
1655394750000|2022-06-16 15:52:30|1087.9|1087.3|1087.9|1087.3|1088.2|1087.5|1087.9|1087.2|5
1655394760000|2022-06-16 15:52:40|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|4
1655394770000|2022-06-16 15:52:50|1088.1|1087.5|1088.8|1087.8|1088.8|1088|1088.1|1087.5|5
1655394780000|2022-06-16 15:53:00|1088.6|1088|1089|1088.4|1089.2|1088.4|1088.6|1088|8
1655394790000|2022-06-16 15:53:10|1088.7|1088.1|1088.8|1088.2|1088.9|1088.3|1088.7|1088.1|3
1655394800000|2022-06-16 15:53:20|1088.7|1088.1|1088.4|1087.8|1088.7|1088.1|1088.4|1087.8|24
1655394810000|2022-06-16 15:53:30|1088.5|1087.9|1088.2|1087.6|1088.5|1087.9|1088.2|1087.6|7
1655394820000|2022-06-16 15:53:40|1088.1|1087.5|1088.4|1087.8|1088.4|1087.8|1088|1087.3|9
1655394830000|2022-06-16 15:53:50|1088.6|1087.6|1088.8|1087.8|1088.8|1088|1088.4|1087.4|5
1655394840000|2022-06-16 15:54:00|1089|1088.2|1090|1089|1090|1089|1089|1088.2|14
1655394850000|2022-06-16 15:54:10|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|7
1655394860000|2022-06-16 15:54:20|1090.1|1089.5|1090.1|1089.5|1090.2|1089.6|1090|1089.4|10
1655394870000|2022-06-16 15:54:30|||||||||4
1655394880000|2022-06-16 15:54:40|||||||||5
1655394890000|2022-06-16 15:54:50|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|5
1655394900000|2022-06-16 15:55:00|1090.2|1089.6|1090.2|1089.6|1090.6|1089.7|1090.2|1089.4|12
1655394910000|2022-06-16 15:55:10|1090.1|1089.5|1090.6|1089.6|1090.6|1089.6|1090.1|1089.5|2
1655394920000|2022-06-16 15:55:20|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|5
1655394930000|2022-06-16 15:55:30|1090.2|1089.6|1090.2|1089.6|1090.4|1089.8|1090.2|1089.6|5
1655394940000|2022-06-16 15:55:40|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|3
1655394950000|2022-06-16 15:55:50|||||||||2
1655394960000|2022-06-16 15:56:00|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.2|1089.6|7
1655394970000|2022-06-16 15:56:10|1090.4|1089.8|1090.6|1090|1090.6|1090|1090.4|1089.8|11
1655394980000|2022-06-16 15:56:20|1090.5|1089.9|1091|1090.4|1091.6|1091|1090.5|1089.9|27
1655394990000|2022-06-16 15:56:30|1090.9|1090.3|1090.7|1090.1|1090.9|1090.3|1090.6|1090|5
1655395000000|2022-06-16 15:56:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|2
1655395010000|2022-06-16 15:56:50|1090.5|1089.9|1089.4|1088.8|1090.5|1089.9|1089.3|1088.6|12
1655395020000|2022-06-16 15:57:00|1089.3|1088.7|1089.7|1089.1|1089.7|1089.1|1089.3|1088.6|12
1655395030000|2022-06-16 15:57:10|1089.8|1089.2|1090.3|1089.7|1090.3|1089.7|1089.8|1089.2|9
1655395040000|2022-06-16 15:57:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|4
1655395050000|2022-06-16 15:57:30|1090.6|1090|1090.7|1090.1|1090.8|1090.1|1090.6|1089.8|2
1655395060000|2022-06-16 15:57:40|1091|1090|1090.9|1090.3|1091.4|1090.8|1090.9|1090|8
1655395070000|2022-06-16 15:57:50|1090.6|1090|1090.7|1090.1|1090.7|1090.1|1090.5|1089.9|27
1655395080000|2022-06-16 15:58:00|1091|1090|1090.8|1089.8|1091.3|1090.3|1090.6|1089.8|4
1655395090000|2022-06-16 15:58:10|1091|1090|1090.4|1089.8|1091|1090|1090.4|1089.8|6
1655395100000|2022-06-16 15:58:20|1090.6|1090|1091|1090.4|1091.2|1090.4|1090.6|1090|15
1655395110000|2022-06-16 15:58:30|1091.4|1090.8|1091.1|1090.5|1091.4|1090.8|1091.1|1090.5|158
1655395120000|2022-06-16 15:58:40|1091.3|1090.7|1091.3|1090.3|1091.3|1090.7|1091.2|1090.2|20
1655395130000|2022-06-16 15:58:50|1091.1|1090.5|1091|1090.4|1091.1|1090.5|1090.8|1090.2|19
1655395140000|2022-06-16 15:59:00|1090.8|1090.2|1090.8|1089.8|1091.1|1090.2|1090.8|1089.8|4
1655395150000|2022-06-16 15:59:10|1090.6|1090|1090.5|1089.5|1090.7|1090|1090.5|1089.5|11
1655395160000|2022-06-16 15:59:20|1090.2|1089.6|1091.1|1090.1|1091.1|1090.1|1090.1|1089.5|5
1655395170000|2022-06-16 15:59:30|1090.7|1090|1090.6|1090|1090.7|1090|1090.6|1090|4
1655395180000|2022-06-16 15:59:40|1090.8|1089.8|1090.6|1090|1091|1090.2|1090.5|1089.8|17
1655395190000|2022-06-16 15:59:50|1090.7|1090.1|1090.9|1090.3|1091.1|1090.3|1090.7|1090|7
1655395200000|2022-06-16 16:00:00|1091.1|1090.1|1090.7|1089.7|1091.2|1090.4|1090.7|1089.7|12
1655395210000|2022-06-16 16:00:10|1090.5|1089.9|1089.9|1089.3|1090.8|1090.2|1089.9|1089.3|10
1655395220000|2022-06-16 16:00:20|1089.7|1089.1|1089.6|1089|1089.9|1089.3|1089.5|1088.9|9
1655395230000|2022-06-16 16:00:30|1089.5|1088.9|1089.2|1088.2|1089.5|1088.9|1089.1|1088.2|9
1655395240000|2022-06-16 16:00:40|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089|1088.2|12
1655395250000|2022-06-16 16:00:50|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1089|1088.4|8
1655395260000|2022-06-16 16:01:00|1089.5|1088.5|1089.5|1088.9|1089.7|1089|1089.3|1088.5|6
1655395270000|2022-06-16 16:01:10|1089.7|1088.7|1090.1|1089.5|1090.1|1089.5|1089.7|1088.7|2
1655395280000|2022-06-16 16:01:20|1090|1089.4|1090|1089.4|1090.2|1089.4|1089.9|1089.2|215
1655395290000|2022-06-16 16:01:30|||||||||6
1655395300000|2022-06-16 16:01:40|||||||||3
1655395310000|2022-06-16 16:01:50|1089.9|1089.3|1089.9|1089.3|1090|1089.4|1089.9|1089.3|1
1655395320000|2022-06-16 16:02:00|1090|1089.4|1090.3|1089.7|1090.3|1089.7|1090|1089.2|1
1655395330000|2022-06-16 16:02:10|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|4
1655395340000|2022-06-16 16:02:20|1090.2|1089.6|1089.4|1088.8|1090.3|1089.7|1089.4|1088.8|11
1655395350000|2022-06-16 16:02:30|1089.5|1088.5|1089.2|1088.6|1089.5|1088.7|1089.2|1088.4|7
1655395360000|2022-06-16 16:02:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|2
1655395370000|2022-06-16 16:02:50|||||||||2
1655395380000|2022-06-16 16:03:00|1088.9|1088.3|1090.3|1089.7|1090.3|1089.7|1088.9|1088.3|14
1655395390000|2022-06-16 16:03:10|1089.9|1089.3|1090|1089|1090.1|1089.3|1089.8|1089|9
1655395400000|2022-06-16 16:03:20|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089|0
1655395410000|2022-06-16 16:03:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1655395420000|2022-06-16 16:03:40|||||||||5
1655395430000|2022-06-16 16:03:50|1089.8|1089.2|1089.5|1088.9|1089.8|1089.2|1089.5|1088.9|10
1655395440000|2022-06-16 16:04:00|1089.4|1088.8|1089.9|1089.3|1089.9|1089.3|1089.4|1088.8|2
1655395450000|2022-06-16 16:04:10|1090|1089.4|1090.1|1089.5|1090.1|1089.5|1090|1089.4|2
1655395460000|2022-06-16 16:04:20|1090.6|1089.6|1090.4|1089.8|1090.6|1089.8|1090.3|1089.5|8
1655395470000|2022-06-16 16:04:30|1090.8|1090.2|1089|1088.4|1090.8|1090.2|1088.9|1088.3|9
1655395480000|2022-06-16 16:04:40|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|4
1655395490000|2022-06-16 16:04:50|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|11
1655395500000|2022-06-16 16:05:00|1089.1|1088.5|1088.8|1088.2|1089.1|1088.5|1088.6|1087.9|10
1655395510000|2022-06-16 16:05:10|1088.9|1088.3|1089.3|1088.7|1089.3|1088.7|1088.9|1088.3|7
1655395520000|2022-06-16 16:05:20|1089.4|1088.8|1090.3|1089.7|1090.3|1089.7|1089.4|1088.8|65
1655395530000|2022-06-16 16:05:30|1090|1089.4|1090.1|1089.5|1090.1|1089.5|1090|1089.4|13
1655395540000|2022-06-16 16:05:40|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|2
1655395550000|2022-06-16 16:05:50|||||||||1
1655395560000|2022-06-16 16:06:00|1090.2|1089.2|1090|1089.4|1090.2|1089.4|1090|1089.2|2
1655395570000|2022-06-16 16:06:10|1089.8|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089|4
1655395580000|2022-06-16 16:06:20|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|5
1655395590000|2022-06-16 16:06:30|1089.5|1088.9|1089.3|1088.7|1089.6|1089|1089.3|1088.7|4
1655395600000|2022-06-16 16:06:40|||||||||8
1655395610000|2022-06-16 16:06:50|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|12
1655395620000|2022-06-16 16:07:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1
1655395630000|2022-06-16 16:07:10|1089.4|1088.8|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|3
1655395640000|2022-06-16 16:07:20|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|4
1655395650000|2022-06-16 16:07:30|1089.2|1088.6|1089|1088.4|1089.3|1088.7|1089|1088.2|18
1655395660000|2022-06-16 16:07:40|1088.7|1088.1|1087.7|1087.1|1088.7|1088.1|1087.7|1087.1|26
1655395670000|2022-06-16 16:07:50|1087.8|1087.2|1088.1|1087.5|1088.1|1087.5|1087.8|1087.2|5
1655395680000|2022-06-16 16:08:00|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1
1655395690000|2022-06-16 16:08:10|1087.9|1087.3|1087.8|1087.2|1087.9|1087.3|1087.8|1087.2|2
1655395700000|2022-06-16 16:08:20|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|3
1655395710000|2022-06-16 16:08:30|1088.2|1087.6|1088.1|1087.5|1088.2|1087.6|1088.1|1087.5|1
1655395720000|2022-06-16 16:08:40|1087.9|1087.3|1088.1|1087.5|1088.1|1087.5|1087.7|1086.9|7
1655395730000|2022-06-16 16:08:50|1088|1087.4|1087.7|1087.1|1088|1087.4|1087.5|1086.9|7
1655395740000|2022-06-16 16:09:00|1087.6|1087|1089|1088|1089|1088.1|1087.6|1086.9|13
1655395750000|2022-06-16 16:09:10|1088.8|1088.2|1089|1088.4|1089.3|1088.7|1088.8|1088.2|4
1655395760000|2022-06-16 16:09:20|||||||||2
1655395770000|2022-06-16 16:09:30|1089.1|1088.5|1089|1088.4|1089.1|1088.5|1089|1088.4|4
1655395780000|2022-06-16 16:09:40|||||||||3
1655395790000|2022-06-16 16:09:50|||||||||1
1655395800000|2022-06-16 16:10:00|1089.1|1088.5|1089|1088.4|1089.2|1088.5|1089|1088.2|2
1655395810000|2022-06-16 16:10:10|||||||||1
1655395820000|2022-06-16 16:10:20|||||||||1
1655395830000|2022-06-16 16:10:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|2
1655395840000|2022-06-16 16:10:40|1088.6|1088|1088.3|1087.7|1089|1088.2|1088.2|1087.6|14
1655395850000|2022-06-16 16:10:50|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|3
1655395860000|2022-06-16 16:11:00|1088.5|1087.5|1088.1|1087.5|1088.5|1087.7|1088|1087.4|3
1655395870000|2022-06-16 16:11:10|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|1
1655395880000|2022-06-16 16:11:20|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.8|1087.2|4
1655395890000|2022-06-16 16:11:30|||||||||2
1655395900000|2022-06-16 16:11:40|||||||||3
1655395910000|2022-06-16 16:11:50|1088|1087|1087.5|1086.9|1088|1087|1087.5|1086.9|3
1655395920000|2022-06-16 16:12:00|1087.3|1086.5|1087.1|1086.5|1087.3|1086.7|1086.8|1086.2|9
1655395930000|2022-06-16 16:12:10|1087.6|1087|1087.7|1087.1|1087.7|1087.1|1087.6|1087|4
1655395940000|2022-06-16 16:12:20|1087.6|1087|1088.2|1087.2|1088.2|1087.4|1087.6|1086.7|5
1655395950000|2022-06-16 16:12:30|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.9|1087.3|1
1655395960000|2022-06-16 16:12:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|7
1655395970000|2022-06-16 16:12:50|1087.6|1087|1087.4|1086.4|1087.6|1087|1086.8|1086.2|10
1655395980000|2022-06-16 16:13:00|1087.1|1086.1|1087.6|1087|1087.6|1087|1087.1|1086.1|2
1655395990000|2022-06-16 16:13:10|||||||||2
1655396000000|2022-06-16 16:13:20|||||||||2
1655396010000|2022-06-16 16:13:30|||||||||1
1655396020000|2022-06-16 16:13:40|1087.8|1087.2|1087.6|1086.6|1087.8|1087.2|1087.6|1086.6|6
1655396030000|2022-06-16 16:13:50|1087.4|1086.8|1086.9|1086.3|1087.4|1086.8|1086.8|1086.2|3
1655396040000|2022-06-16 16:14:00|1087.2|1086.6|1087.6|1087|1087.6|1087|1087.1|1086.5|12
1655396050000|2022-06-16 16:14:10|1087.7|1086.7|1087.7|1086.7|1087.7|1087.1|1087.3|1086.7|8
1655396060000|2022-06-16 16:14:20|1087.6|1087|1086.5|1085.9|1087.7|1087.1|1086.4|1085.7|18
1655396070000|2022-06-16 16:14:30|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.3|1085.6|14
1655396080000|2022-06-16 16:14:40|1086.2|1085.6|1085.5|1084.9|1086.3|1085.7|1085.5|1084.9|30
1655396090000|2022-06-16 16:14:50|1085.7|1084.7|1085.7|1085.1|1085.8|1085.1|1085.5|1084.7|1
1655396100000|2022-06-16 16:15:00|1085.9|1085.3|1085.6|1085|1085.9|1085.3|1085.6|1085|27
1655396110000|2022-06-16 16:15:10|1085.7|1085.1|1086.4|1085.8|1086.6|1085.8|1085.7|1085.1|5
1655396120000|2022-06-16 16:15:20|1086.3|1085.7|1086.4|1085.8|1086.6|1085.8|1086.3|1085.6|1
1655396130000|2022-06-16 16:15:30|1086.6|1086|1086.9|1086.3|1087.2|1086.4|1086.6|1086|1
1655396140000|2022-06-16 16:15:40|1087|1086.4|1087.5|1086.5|1087.5|1086.7|1087|1086.2|3
1655396150000|2022-06-16 16:15:50|1087.3|1086.7|1087.6|1087|1088|1087|1087.3|1086.7|5
1655396160000|2022-06-16 16:16:00|1087.4|1086.8|1087.4|1086.8|1087.8|1087.1|1087.3|1086.6|2
1655396170000|2022-06-16 16:16:10|||||||||1
1655396180000|2022-06-16 16:16:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|3
1655396190000|2022-06-16 16:16:30|1087.5|1086.9|1087.7|1087.1|1087.7|1087.1|1087.5|1086.9|6
1655396200000|2022-06-16 16:16:40|1087.8|1087.2|1088.2|1087.2|1088.2|1087.5|1087.8|1087.1|6
1655396210000|2022-06-16 16:16:50|1088.1|1087.5|1088.6|1088|1088.6|1088|1088.1|1087.5|2
1655396220000|2022-06-16 16:17:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.7|1088.3|1087.5|11
1655396230000|2022-06-16 16:17:10|1088.3|1087.7|1088.2|1087.2|1088.5|1087.7|1088.2|1087.2|11
1655396240000|2022-06-16 16:17:20|1088.1|1087.5|1088.4|1087.8|1088.4|1087.8|1088.1|1087.5|0
1655396250000|2022-06-16 16:17:30|||||||||2
1655396260000|2022-06-16 16:17:40|1088.5|1087.9|1088.8|1088.2|1088.8|1088.2|1088.5|1087.9|4
1655396270000|2022-06-16 16:17:50|1088.7|1088.1|1089|1088|1089|1088.3|1088.7|1088|3
1655396280000|2022-06-16 16:18:00|1089.1|1088.1|1088.9|1088.3|1089.1|1088.4|1088.9|1088|2
1655396290000|2022-06-16 16:18:10|1088.8|1088.2|1088.9|1088.3|1089.2|1088.4|1088.8|1088|2
1655396300000|2022-06-16 16:18:20|1089|1088|1089|1088.4|1089|1088.4|1088.8|1088|3
1655396310000|2022-06-16 16:18:30|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|4
1655396320000|2022-06-16 16:18:40|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|9
1655396330000|2022-06-16 16:18:50|||||||||1
1655396340000|2022-06-16 16:19:00|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|6
1655396350000|2022-06-16 16:19:10|1087.7|1087.1|1087.4|1086.8|1087.9|1087.2|1087.4|1086.8|7
1655396360000|2022-06-16 16:19:20|||||||||1
1655396370000|2022-06-16 16:19:30|||||||||1
1655396380000|2022-06-16 16:19:40|1087.3|1086.7|1087.1|1086.1|1087.3|1086.7|1086.9|1086.1|5
1655396390000|2022-06-16 16:19:50|1087|1086.4|1086.8|1086.2|1087.1|1086.5|1086.8|1086.2|5
1655396400000|2022-06-16 16:20:00|1086.7|1086.1|1087|1086|1087|1086.2|1086.7|1086|11
1655396410000|2022-06-16 16:20:10|1086.8|1086.2|1087|1086|1087|1086.2|1086.8|1086|2
1655396420000|2022-06-16 16:20:20|1086.8|1086.2|1086.8|1086.2|1087.2|1086.5|1086.8|1086|22
1655396430000|2022-06-16 16:20:30|1087.1|1086.1|1087.2|1086.6|1087.2|1086.6|1086.9|1086.1|6
1655396440000|2022-06-16 16:20:40|1087.3|1086.7|1087.6|1087|1087.6|1087|1087.3|1086.7|6
1655396450000|2022-06-16 16:20:50|1087.5|1086.9|1087.6|1087|1087.6|1087|1087.5|1086.9|4
1655396460000|2022-06-16 16:21:00|1087.8|1086.8|1087.7|1087.1|1087.8|1087.1|1087.4|1086.7|9
1655396470000|2022-06-16 16:21:10|||||||||1
1655396480000|2022-06-16 16:21:20|1087.6|1087|1087.6|1087|1087.6|1087|1087.5|1086.9|0
1655396490000|2022-06-16 16:21:30|1087.5|1086.9|1087.6|1087|1087.6|1087|1087.5|1086.9|2
1655396500000|2022-06-16 16:21:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|2
1655396510000|2022-06-16 16:21:50|1087.6|1087|1087.7|1087.1|1087.7|1087.1|1087.5|1086.9|2
1655396530000|2022-06-16 16:22:10|1087.6|1087|1087.1|1086.5|1087.6|1087|1087.1|1086.5|8
1655396540000|2022-06-16 16:22:20|1087.2|1086.6|1086.9|1086.3|1087.2|1086.6|1086.6|1085.9|2
1655396550000|2022-06-16 16:22:30|1086.8|1086.2|1086.8|1086.2|1087|1086.2|1086.8|1086|1
1655396560000|2022-06-16 16:22:40|||||||||2
1655396570000|2022-06-16 16:22:50|1086.9|1086.3|1087.2|1086.6|1087.2|1086.6|1086.9|1086.3|2
1655396580000|2022-06-16 16:23:00|1087.1|1086.1|1087.6|1087|1087.6|1087|1087|1086.1|4
1655396590000|2022-06-16 16:23:10|1087.8|1087.2|1088.1|1087.5|1088.2|1087.5|1087.7|1086.9|5
1655396600000|2022-06-16 16:23:20|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|4
1655396610000|2022-06-16 16:23:30|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|9
1655396620000|2022-06-16 16:23:40|1088.4|1087.8|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|8
1655396630000|2022-06-16 16:23:50|||||||||8
1655396640000|2022-06-16 16:24:00|1088.1|1087.5|1088.3|1087.7|1088.3|1087.7|1088.1|1087.5|6
1655396650000|2022-06-16 16:24:10|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|7
1655396660000|2022-06-16 16:24:20|1088.8|1087.8|1088.7|1088.1|1088.8|1088.1|1088.5|1087.8|12
1655396670000|2022-06-16 16:24:30|1088.8|1087.8|1088.4|1087.8|1088.8|1088.2|1088.4|1087.8|8
1655396680000|2022-06-16 16:24:40|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|8
1655396690000|2022-06-16 16:24:50|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|5
1655396700000|2022-06-16 16:25:00|1088|1087.4|1087.9|1087.3|1088.1|1087.4|1087.8|1087.1|3
1655396710000|2022-06-16 16:25:10|||||||||1
1655396720000|2022-06-16 16:25:20|||||||||1
1655396730000|2022-06-16 16:25:30|||||||||63
1655396740000|2022-06-16 16:25:40|1087.8|1087.2|1087.5|1086.5|1087.9|1087.3|1087.3|1086.5|7
1655396750000|2022-06-16 16:25:50|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|2
1655396760000|2022-06-16 16:26:00|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|2
1655396770000|2022-06-16 16:26:10|1087.5|1086.9|1087.3|1086.7|1087.5|1086.9|1087.3|1086.7|3
1655396780000|2022-06-16 16:26:20|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|0
1655396790000|2022-06-16 16:26:30|||||||||3
1655396800000|2022-06-16 16:26:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|1
1655396810000|2022-06-16 16:26:50|1087.5|1086.9|1087.4|1086.8|1087.6|1087|1087.4|1086.6|4
1655396820000|2022-06-16 16:27:00|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|1
1655396830000|2022-06-16 16:27:10|1087.5|1086.5|1086.9|1085.9|1087.5|1086.6|1086.5|1085.9|13
1655396840000|2022-06-16 16:27:20|1086.7|1086.1|1087.5|1086.5|1088.1|1087.3|1086.7|1085.9|12
1655396850000|2022-06-16 16:27:30|1087.3|1086.7|1087.2|1086.6|1087.5|1086.7|1087|1086.2|2
1655396860000|2022-06-16 16:27:40|1087.4|1086.4|1087.7|1087.1|1087.8|1087.2|1087.3|1086.4|11
1655396870000|2022-06-16 16:27:50|1087.5|1086.7|1087.5|1086.9|1087.5|1086.9|1087.5|1086.7|28
1655396880000|2022-06-16 16:28:00|1087.7|1086.7|1087.9|1087.3|1088.1|1087.3|1087.7|1086.7|14
1655396890000|2022-06-16 16:28:10|1088|1087.4|1088.4|1087.8|1088.4|1087.8|1088|1087.4|4
1655396900000|2022-06-16 16:28:20|1088.8|1088.2|1088.3|1087.7|1089.1|1088.3|1088.3|1087.6|22
1655396910000|2022-06-16 16:28:30|1088.1|1087.5|1087.7|1086.7|1088.1|1087.5|1087.7|1086.7|4
1655396920000|2022-06-16 16:28:40|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.7|1086.7|3
1655396930000|2022-06-16 16:28:50|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|0
1655396940000|2022-06-16 16:29:00|1087.7|1087.1|1089.1|1088.5|1089.1|1088.5|1087.7|1086.9|3
1655396950000|2022-06-16 16:29:10|1089.2|1088.6|1089.6|1089|1089.6|1089|1089.2|1088.6|3
1655396960000|2022-06-16 16:29:20|1089.7|1089.1|1089.8|1089.2|1090.1|1089.4|1089.7|1089.1|5
1655396970000|2022-06-16 16:29:30|1090.1|1089.1|1091|1090.4|1091|1090.4|1089.9|1089.1|2
1655396980000|2022-06-16 16:29:40|1091.1|1090.1|1091.4|1090.4|1091.4|1090.6|1090.9|1090.1|6
1655396990000|2022-06-16 16:29:50|1091.2|1090.6|1091.5|1090.9|1091.5|1090.9|1091|1090.4|14
1655397000000|2022-06-16 16:30:00|1091.4|1090.8|1091.4|1090.4|1091.4|1090.8|1090.7|1090.1|19
1655397010000|2022-06-16 16:30:10|1091.2|1090.6|1091.4|1090.8|1091.6|1090.8|1091.2|1090.2|18
1655397020000|2022-06-16 16:30:20|1091.5|1090.5|1091.4|1090.8|1091.6|1090.8|1091.4|1090.5|4
1655397030000|2022-06-16 16:30:30|1090.4|1089.8|1091.1|1090.1|1091.1|1090.1|1090.4|1089.7|30
1655397040000|2022-06-16 16:30:40|1090.9|1090.3|1090.7|1090.1|1090.9|1090.3|1090.7|1090.1|2
1655397050000|2022-06-16 16:30:50|1090.5|1089.9|1090.5|1089.5|1090.5|1089.9|1090.1|1089.2|7
1655397060000|2022-06-16 16:31:00|1090.2|1089.6|1090.5|1089.9|1090.5|1089.9|1090.2|1089.6|7
1655397070000|2022-06-16 16:31:10|1090.4|1089.8|1090.2|1089.6|1090.4|1089.8|1090.1|1089.4|5
1655397080000|2022-06-16 16:31:20|1090.6|1090|1091.2|1090.2|1091.2|1090.2|1090.6|1090|6
1655397090000|2022-06-16 16:31:30|1091.4|1090.4|1091.2|1090.2|1091.4|1090.5|1091|1090.2|4
1655397100000|2022-06-16 16:31:40|1091|1090.4|1090.5|1089.9|1091|1090.4|1090.5|1089.9|5
1655397110000|2022-06-16 16:31:50|1090.7|1090.1|1090.6|1089.6|1090.7|1090.1|1090.6|1089.6|5
1655397120000|2022-06-16 16:32:00|1090.4|1089.8|1090.3|1089.7|1091.2|1090.3|1090.3|1089.7|58
1655397130000|2022-06-16 16:32:10|1090.7|1089.6|1090.9|1089.9|1090.9|1089.9|1090.6|1089.6|3
1655397140000|2022-06-16 16:32:20|1091|1090|1090.2|1089.6|1091|1090.2|1090|1089.4|23
1655397150000|2022-06-16 16:32:30|1090.3|1089.7|1090.2|1089.6|1090.3|1089.7|1090.2|1089.6|2
1655397160000|2022-06-16 16:32:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1655397170000|2022-06-16 16:32:50|||||||||3
1655397180000|2022-06-16 16:33:00|1090.2|1089.2|1090.4|1089.8|1090.7|1090.1|1089.9|1089.2|13
1655397190000|2022-06-16 16:33:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1655397200000|2022-06-16 16:33:20|||||||||1
1655397210000|2022-06-16 16:33:30|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|2
1655397220000|2022-06-16 16:33:40|1090.5|1089.9|1090.5|1089.9|1090.6|1090|1090.5|1089.9|3
1655397230000|2022-06-16 16:33:50|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|2
1655397240000|2022-06-16 16:34:00|1090.1|1089.5|1090.4|1089.8|1090.4|1089.8|1090.1|1089.5|3
1655397250000|2022-06-16 16:34:10|1090.5|1089.9|1090.4|1089.8|1090.6|1089.9|1090.4|1089.6|1
1655397260000|2022-06-16 16:34:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1655397270000|2022-06-16 16:34:30|||||||||3
1655397280000|2022-06-16 16:34:40|||||||||4
1655397300000|2022-06-16 16:35:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|2
1655397310000|2022-06-16 16:35:10|||||||||1
1655397320000|2022-06-16 16:35:20|||||||||3
1655397330000|2022-06-16 16:35:30|||||||||1
1655397340000|2022-06-16 16:35:40|||||||||4
1655397350000|2022-06-16 16:35:50|||||||||2
1655397360000|2022-06-16 16:36:00|1090|1089.4|1089.9|1089.3|1090.2|1089.6|1089.8|1089.2|16
1655397370000|2022-06-16 16:36:10|1089.8|1089.2|1090.2|1089.2|1090.2|1089.5|1089.8|1089.1|1
1655397380000|2022-06-16 16:36:20|1090.1|1089.1|1090|1089.4|1090.1|1089.4|1089.9|1089.1|1
1655397390000|2022-06-16 16:36:30|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|2
1655397400000|2022-06-16 16:36:40|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|6
1655397410000|2022-06-16 16:36:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1655397420000|2022-06-16 16:37:00|||||||||2
1655397430000|2022-06-16 16:37:10|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|3
1655397440000|2022-06-16 16:37:20|1089.9|1089.3|1089.9|1088.9|1089.9|1089.3|1089.7|1088.9|3
1655397450000|2022-06-16 16:37:30|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|0
1655397460000|2022-06-16 16:37:40|1089.8|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089|5
1655397470000|2022-06-16 16:37:50|1089.2|1088.6|1088.9|1088.3|1089.2|1088.6|1088.8|1088.2|5
1655397480000|2022-06-16 16:38:00|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|0
1655397490000|2022-06-16 16:38:10|||||||||4
1655397500000|2022-06-16 16:38:20|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1655397510000|2022-06-16 16:38:30|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.4|53
1655397520000|2022-06-16 16:38:40|1089.3|1088.7|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|6
1655397530000|2022-06-16 16:38:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1655397540000|2022-06-16 16:39:00|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|5
1655397550000|2022-06-16 16:39:10|||||||||7
1655397560000|2022-06-16 16:39:20|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|2
1655397570000|2022-06-16 16:39:30|||||||||3
1655397580000|2022-06-16 16:39:40|1089.2|1088.6|1089.2|1088.6|1089.3|1088.7|1089.2|1088.6|6
1655397590000|2022-06-16 16:39:50|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|6
1655397600000|2022-06-16 16:40:00|||||||||4
1655397610000|2022-06-16 16:40:10|||||||||2
1655397620000|2022-06-16 16:40:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1
1655397630000|2022-06-16 16:40:30|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1088.8|1088|28
1655397640000|2022-06-16 16:40:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1088.9|1088.1|22
1655397650000|2022-06-16 16:40:50|1089.4|1088.8|1089.8|1089.2|1089.9|1089.2|1089.4|1088.6|2
1655397660000|2022-06-16 16:41:00|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|13
1655397670000|2022-06-16 16:41:10|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|4
1655397680000|2022-06-16 16:41:20|1089.1|1088.5|1089.1|1088.5|1089.2|1088.6|1089.1|1088.5|4
1655397690000|2022-06-16 16:41:30|||||||||1
1655397700000|2022-06-16 16:41:40|||||||||5
1655397710000|2022-06-16 16:41:50|1089|1088.4|1088.5|1087.9|1089|1088.4|1088.5|1087.9|6
1655397720000|2022-06-16 16:42:00|1088.7|1087.7|1088.4|1087.8|1088.7|1087.8|1088.4|1087.6|2
1655397730000|2022-06-16 16:42:10|1088.3|1087.7|1088.2|1087.6|1088.4|1087.7|1088.1|1087.4|6
1655397740000|2022-06-16 16:42:20|||||||||3
1655397750000|2022-06-16 16:42:30|1088.1|1087.5|1088.2|1087.2|1088.2|1087.5|1088.1|1087.2|0
1655397760000|2022-06-16 16:42:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|3
1655397770000|2022-06-16 16:42:50|1088.2|1087.2|1088.2|1087.2|1088.2|1087.3|1087.9|1087.2|3
1655397780000|2022-06-16 16:43:00|1088.1|1087.5|1088.2|1087.6|1088.3|1087.7|1088.1|1087.2|2
1655397790000|2022-06-16 16:43:10|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|4
1655397800000|2022-06-16 16:43:20|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|1
1655397810000|2022-06-16 16:43:30|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|3
1655397820000|2022-06-16 16:43:40|1089|1088|1089|1088.4|1089|1088.4|1089|1088|3
1655397830000|2022-06-16 16:43:50|||||||||1
1655397840000|2022-06-16 16:44:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|7
1655397850000|2022-06-16 16:44:10|1089|1088|1088.9|1088.3|1089.1|1088.3|1088.9|1088|4
1655397860000|2022-06-16 16:44:20|1089|1088.4|1089.5|1088.9|1089.5|1088.9|1089|1088.4|10
1655397870000|2022-06-16 16:44:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|5
1655397880000|2022-06-16 16:44:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|4
1655397890000|2022-06-16 16:44:50|||||||||2
1655397900000|2022-06-16 16:45:00|||||||||2
1655397910000|2022-06-16 16:45:10|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1
1655397920000|2022-06-16 16:45:20|1088.8|1088.2|1088.2|1087.6|1089|1088.2|1088.2|1087.6|5
1655397930000|2022-06-16 16:45:30|1088.3|1087.7|1088.4|1087.8|1088.7|1088.1|1088.3|1087.7|14
1655397940000|2022-06-16 16:45:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|4
1655397950000|2022-06-16 16:45:50|1088.7|1088.1|1088.6|1087.6|1088.7|1088.1|1088.4|1087.6|5
1655397960000|2022-06-16 16:46:00|1088.3|1087.7|1088.6|1088|1088.6|1088|1088.3|1087.7|2
1655397970000|2022-06-16 16:46:10|1088.7|1088.1|1089.9|1089.3|1090|1089.3|1088.7|1088.1|21
1655397980000|2022-06-16 16:46:20|1090|1089.4|1090.1|1089.5|1090.1|1089.5|1090|1089.4|0
1655397990000|2022-06-16 16:46:30|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|6
1655398000000|2022-06-16 16:46:40|1090|1089|1089.9|1089.3|1090|1089.3|1089.8|1089|4
1655398010000|2022-06-16 16:46:50|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1090|1089.4|10
1655398020000|2022-06-16 16:47:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|3
1655398030000|2022-06-16 16:47:10|1090.4|1089.8|1090.5|1089.9|1090.7|1090.1|1090.4|1089.8|2
1655398040000|2022-06-16 16:47:20|1090.2|1089.6|1090.2|1089.6|1090.3|1089.7|1090.2|1089.6|8
1655398050000|2022-06-16 16:47:30|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|13
1655398060000|2022-06-16 16:47:40|1090.2|1089.2|1089.9|1089.3|1090.2|1089.5|1089.9|1089.1|4
1655398070000|2022-06-16 16:47:50|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|3
1655398080000|2022-06-16 16:48:00|1090.1|1089.5|1090|1089.4|1090.2|1089.6|1090|1089.1|2
1655398100000|2022-06-16 16:48:20|||||||||1
1655398120000|2022-06-16 16:48:40|||||||||4
1655398130000|2022-06-16 16:48:50|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|4
1655398140000|2022-06-16 16:49:00|1090.2|1089.6|1090.4|1089.8|1090.4|1089.8|1090.2|1089.6|8
1655398150000|2022-06-16 16:49:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1655398160000|2022-06-16 16:49:20|||||||||13
1655398170000|2022-06-16 16:49:30|1089.8|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089|2
1655398180000|2022-06-16 16:49:40|1090|1089|1089.7|1089.1|1090|1089.2|1089.7|1089|4
1655398190000|2022-06-16 16:49:50|||||||||1
1655398200000|2022-06-16 16:50:00|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|1
1655398220000|2022-06-16 16:50:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1
1655398230000|2022-06-16 16:50:30|||||||||1
1655398240000|2022-06-16 16:50:40|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|3
1655398250000|2022-06-16 16:50:50|1089.7|1089.1|1090.2|1089.6|1090.2|1089.6|1089.7|1089.1|3
1655398260000|2022-06-16 16:51:00|1090.3|1089.7|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|4
1655398270000|2022-06-16 16:51:10|1090.5|1089.9|1090.3|1089.7|1090.5|1089.9|1090.3|1089.7|7
1655398280000|2022-06-16 16:51:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|4
1655398300000|2022-06-16 16:51:40|||||||||3
1655398310000|2022-06-16 16:51:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|7
1655398320000|2022-06-16 16:52:00|1089.8|1089.2|1089.4|1088.4|1089.8|1089.2|1088.9|1088.3|8
1655398330000|2022-06-16 16:52:10|1089|1088.3|1088.9|1088.3|1089|1088.3|1088.9|1088.3|0
1655398340000|2022-06-16 16:52:20|||||||||1
1655398350000|2022-06-16 16:52:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1655398360000|2022-06-16 16:52:40|1089.2||1089.2||1089.2||1089.2||3
1655398370000|2022-06-16 16:52:50|1089.1|1088.1|1089.1|1088.5|1089.1|1088.5|1088.9|1088.1|11
1655398380000|2022-06-16 16:53:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655398400000|2022-06-16 16:53:20|||||||||1
1655398410000|2022-06-16 16:53:30|1089.5|1088.5|1089.3|1088.7|1089.5|1088.7|1089.3|1088.5|2
1655398420000|2022-06-16 16:53:40|||||||||1
1655398430000|2022-06-16 16:53:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.7|1089.3|1088.5|2
1655398440000|2022-06-16 16:54:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|3
1655398450000|2022-06-16 16:54:10|1089.1|1088.5|1088.8|1088.2|1089.1|1088.5|1088.7|1088.1|3
1655398460000|2022-06-16 16:54:20|1089|1088|1088.3|1087.7|1089|1088.1|1088.2|1087.5|7
1655398470000|2022-06-16 16:54:30|1088.4|1087.4|1088.2|1087.6|1088.4|1087.6|1088.2|1087.4|1
1655398480000|2022-06-16 16:54:40|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|5
1655398490000|2022-06-16 16:54:50|1088.4|1087.4|1088.4|1087.8|1088.7|1087.8|1088.3|1087.4|120
1655398500000|2022-06-16 16:55:00|1088.6|1087.6|1088.7|1088.1|1088.7|1088.1|1088.3|1087.5|2
1655398510000|2022-06-16 16:55:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1655398520000|2022-06-16 16:55:20|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|2
1655398530000|2022-06-16 16:55:30|1088.9|1088.3|1088.7|1088.1|1089.1|1088.3|1088.7|1088.1|5
1655398540000|2022-06-16 16:55:40|1089|1088|1088.9|1088.3|1089|1088.4|1088.8|1088|2
1655398550000|2022-06-16 16:55:50|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|0
1655398560000|2022-06-16 16:56:00|1088.7|1088.1|1088.4|1087.8|1088.7|1088.1|1088.4|1087.8|8
1655398570000|2022-06-16 16:56:10|1088.2|1087.6|1088.2|1087.2|1088.4|1087.6|1088|1087.2|11
1655398580000|2022-06-16 16:56:20|1087.9|1087.3|1087.9|1087.3|1088|1087.3|1087.8|1087|3
1655398590000|2022-06-16 16:56:30|1088|1087|1087.8|1087.2|1088|1087.2|1087.6|1086.8|3
1655398600000|2022-06-16 16:56:40|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.6|1087|8
1655398610000|2022-06-16 16:56:50|1087.7|1087.1|1087.6|1087|1087.7|1087.1|1087.6|1087|4
1655398620000|2022-06-16 16:57:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|11
1655398630000|2022-06-16 16:57:10|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1655398640000|2022-06-16 16:57:20|1087.7|1087.1|1088.5|1087.9|1088.5|1087.9|1087.7|1087.1|5
1655398650000|2022-06-16 16:57:30|1088.7|1088.1|1088.8|1087.8|1088.8|1088.1|1088.7|1087.8|6
1655398660000|2022-06-16 16:57:40|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1
1655398670000|2022-06-16 16:57:50|1088.8|1087.8|1088.4|1087.8|1088.8|1088|1088.4|1087.8|5
1655398680000|2022-06-16 16:58:00|1088.6|1087.6|1088.4|1087.8|1088.6|1087.8|1088.4|1087.6|3
1655398690000|2022-06-16 16:58:10|1088.5|1087.4|1088.1|1087.5|1088.5|1087.7|1088.1|1087.4|5
1655398700000|2022-06-16 16:58:20|1088.4|1087.8|1087.9|1087.3|1088.4|1087.8|1087.9|1087.3|8
1655398710000|2022-06-16 16:58:30|1088.1|1087.1|1087.9|1087.3|1088.1|1087.5|1087.9|1087.1|8
1655398720000|2022-06-16 16:58:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|5
1655398730000|2022-06-16 16:58:50|||||||||4
1655398740000|2022-06-16 16:59:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|6
1655398750000|2022-06-16 16:59:10|||||||||5
1655398760000|2022-06-16 16:59:20|1088|1087.4|1088.4|1087.8|1088.4|1087.8|1088|1087.4|6
1655398770000|2022-06-16 16:59:30|1088.3|1087.7|1088.7|1088.1|1088.7|1088.1|1088.3|1087.5|5
1655398780000|2022-06-16 16:59:40|1088.8|1088.2|1089.2|1088.6|1089.4|1088.8|1088.8|1088.2|5
1655398790000|2022-06-16 16:59:50|1089.4|1088.8|1089.3|1088.7|1089.8|1089|1089.3|1088.7|3
1655398800000|2022-06-16 17:00:00|1089.2|1088.6|1088.9|1088.3|1089.2|1088.6|1088.9|1088.3|4
1655398820000|2022-06-16 17:00:20|1089.1|1088.5|1088.7|1088.1|1089.1|1088.5|1088.7|1087.9|3
1655398830000|2022-06-16 17:00:30|1088.6|1088|1088.9|1088.3|1088.9|1088.3|1088.6|1088|2
1655398840000|2022-06-16 17:00:40|1089.1|1088.1|1088.8|1088.2|1089.1|1088.3|1088.8|1088|4
1655398850000|2022-06-16 17:00:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1655398860000|2022-06-16 17:01:00|1088.8|1088.2|1088.9|1087.9|1088.9|1088.2|1088.7|1087.9|0
1655398870000|2022-06-16 17:01:10|1089|1088|1089.1|1088.5|1089.1|1088.5|1088.9|1087.9|2
1655398880000|2022-06-16 17:01:20|1089.4|1088.4|1088.7|1088.1|1089.4|1088.5|1088.7|1088.1|3
1655398900000|2022-06-16 17:01:40|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|6
1655398910000|2022-06-16 17:01:50|||||||||1
1655398920000|2022-06-16 17:02:00|1087.9|1087.3|1088.4|1087.8|1088.4|1087.8|1087.9|1087.3|6
1655398930000|2022-06-16 17:02:10|1088.5|1087.9|1088.8|1088.2|1088.8|1088.2|1088.5|1087.9|2
1655398940000|2022-06-16 17:02:20|||||||||7
1655398950000|2022-06-16 17:02:30|||||||||2
1655398960000|2022-06-16 17:02:40|1089.2|1088.6|1089.3|1088.7|1089.4|1088.8|1089.2|1088.6|8
1655398970000|2022-06-16 17:02:50|1089.6|1089|1089.9|1088.9|1089.9|1089.2|1089.3|1088.7|5
1655398980000|2022-06-16 17:03:00|1090|1089|1089.8|1089.2|1090|1089.2|1089.8|1089|2
1655398990000|2022-06-16 17:03:10|1090.1|1089.1|1089.8|1089.2|1090.1|1089.3|1089.8|1089.1|4
1655399000000|2022-06-16 17:03:20|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|2
1655399010000|2022-06-16 17:03:30|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|6
1655399020000|2022-06-16 17:03:40|||||||||2
1655399030000|2022-06-16 17:03:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|6
1655399040000|2022-06-16 17:04:00|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|2
1655399050000|2022-06-16 17:04:10|1089.3|1088.7|1089.3|1088.3|1089.3|1088.7|1089.1|1088.1|5
1655399060000|2022-06-16 17:04:20|1089.1|1088.5|1089.3|1088.3|1089.3|1088.5|1089.1|1088.3|2
1655399070000|2022-06-16 17:04:30|||||||||1
1655399080000|2022-06-16 17:04:40|1088.9|1088.2|1089.2|1088.6|1089.2|1088.6|1088.8|1088.2|3
1655399110000|2022-06-16 17:05:10|||||||||3
1655399120000|2022-06-16 17:05:20|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|3
1655399140000|2022-06-16 17:05:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|5
1655399150000|2022-06-16 17:05:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1
1655399160000|2022-06-16 17:06:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1
1655399170000|2022-06-16 17:06:10|1089.4|1088.8|1089.5|1088.5|1089.5|1088.8|1089.4|1088.5|1
1655399180000|2022-06-16 17:06:20|||||||||1
1655399200000|2022-06-16 17:06:40|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|6
1655399210000|2022-06-16 17:06:50|1089.6|1089|1089.9|1089.3|1090.1|1089.5|1089.6|1089|6
1655399220000|2022-06-16 17:07:00|1089.8|1089.2|1089.9|1088.9|1089.9|1089.2|1089.7|1088.9|2
1655399240000|2022-06-16 17:07:20|1089.7|1089.1|1089.4|1088.8|1089.7|1089.1|1089.4|1088.8|2
1655399250000|2022-06-16 17:07:30|1089.6|1089|1089.6|1088.6|1089.6|1089|1089.6|1088.6|0
1655399260000|2022-06-16 17:07:40|||||||||2
1655399270000|2022-06-16 17:07:50|1089.1|1088.5|1089.1|1088.5|1089.2|1088.6|1088.9|1088.3|3
1655399280000|2022-06-16 17:08:00|||||||||1
1655399290000|2022-06-16 17:08:10|||||||||1
1655399300000|2022-06-16 17:08:20|||||||||1
1655399310000|2022-06-16 17:08:30|1089.3|1088.3|1089.1|1088.1|1089.3|1088.3|1088.9|1088.1|2
1655399320000|2022-06-16 17:08:40|1089|1088|1089|1088|1089|1088|1089|1088|3
1655399330000|2022-06-16 17:08:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|2
1655399340000|2022-06-16 17:09:00|||||||||13
1655399350000|2022-06-16 17:09:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|120
1655399360000|2022-06-16 17:09:20|||||||||9
1655399370000|2022-06-16 17:09:30|||||||||2
1655399380000|2022-06-16 17:09:40|1088.8|1088.2|1089|1088|1089|1088.3|1088.8|1088|8
1655399390000|2022-06-16 17:09:50|1088.8|1088.2|1088.8|1088.2|1089|1088.2|1088.8|1088|2
1655399400000|2022-06-16 17:10:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.1|1088.1|1
1655399410000|2022-06-16 17:10:10|||||||||1
1655399420000|2022-06-16 17:10:20|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088.2|6
1655399430000|2022-06-16 17:10:30|||||||||4
1655399440000|2022-06-16 17:10:40|||||||||4
1655399450000|2022-06-16 17:10:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1655399460000|2022-06-16 17:11:00|||||||||1
1655399480000|2022-06-16 17:11:20|1088.7|1088.1|1088.8|1088.2|1088.9|1088.3|1088.7|1088.1|11
1655399490000|2022-06-16 17:11:30|1089|1088|1089|1088|1089|1088|1089|1088|4
1655399500000|2022-06-16 17:11:40|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|3
1655399510000|2022-06-16 17:11:50|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|5
1655399520000|2022-06-16 17:12:00|1089.3|1088.7|1089.8|1089.2|1090.1|1089.2|1089.3|1088.5|3
1655399530000|2022-06-16 17:12:10|1090|1089|1090|1089|1090|1089|1090|1089|2
1655399550000|2022-06-16 17:12:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655399560000|2022-06-16 17:12:40|1090|1089|1089.8|1089.2|1090|1089.2|1089.8|1089|2
1655399570000|2022-06-16 17:12:50|1089.5|1088.9|1090.7|1089.7|1090.7|1089.8|1089.5|1088.9|42
1655399580000|2022-06-16 17:13:00|1090.5|1089.9|1090.9|1089.9|1090.9|1089.9|1090.5|1089.9|2
1655399590000|2022-06-16 17:13:10|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.6|1090|0
1655399600000|2022-06-16 17:13:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1655399610000|2022-06-16 17:13:30|1090.7|1090.1|1091.5|1090.9|1091.7|1091|1090.7|1090.1|20
1655399620000|2022-06-16 17:13:40|1091.4|1090.8|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|6
1655399630000|2022-06-16 17:13:50|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|3
1655399640000|2022-06-16 17:14:00|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|4
1655399650000|2022-06-16 17:14:10|1092.1|1091.1|1091.7|1091.1|1092.1|1091.3|1091.7|1091.1|6
1655399660000|2022-06-16 17:14:20|1091.8|1091.2|1091.8|1091.2|1092.1|1091.5|1091.8|1091.1|18
1655399670000|2022-06-16 17:14:30|1092.1|1091.1|1091.8|1091.2|1092.1|1091.5|1091.8|1091|9
1655399680000|2022-06-16 17:14:40|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1091.8|1091.2|7
1655399690000|2022-06-16 17:14:50|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|8
1655399700000|2022-06-16 17:15:00|1091.8|1091.2|1091.8|1091.2|1092.1|1091.3|1091.8|1091.1|9
1655399720000|2022-06-16 17:15:20|||||||||4
1655399730000|2022-06-16 17:15:30|1091.5|1090.9|1091.8|1090.8|1091.8|1091|1091.5|1090.8|3
1655399740000|2022-06-16 17:15:40|1091.7|1091.1|1091.8|1090.8|1091.8|1091.1|1091.5|1090.8|4
1655399760000|2022-06-16 17:16:00|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|0
1655399770000|2022-06-16 17:16:10|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|4
1655399780000|2022-06-16 17:16:20|||||||||53
1655399800000|2022-06-16 17:16:40|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|12
1655399810000|2022-06-16 17:16:50|||||||||2
1655399820000|2022-06-16 17:17:00|1091.5|1090.5|1091.1|1090.5|1091.5|1090.6|1091.1|1090.5|3
1655399830000|2022-06-16 17:17:10|1091.3|1090.3|1091.5|1090.9|1091.6|1091|1091.2|1090.3|3
1655399840000|2022-06-16 17:17:20|1091.9||1091.5||1091.9||1091.5||1
1655399860000|2022-06-16 17:17:40|1091.6|1091|1091.4|1090.8|1091.8|1091|1091.4|1090.8|2
1655399870000|2022-06-16 17:17:50|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|20
1655399880000|2022-06-16 17:18:00|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|0
1655399890000|2022-06-16 17:18:10|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.4|1090.8|2
1655399900000|2022-06-16 17:18:20|1091.4|1090.8|1091.5|1090.9|1091.8|1090.9|1091.4|1090.8|1
1655399910000|2022-06-16 17:18:30|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|1
1655399920000|2022-06-16 17:18:40|1091.4|1090.8|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|2
1655399930000|2022-06-16 17:18:50|||||||||29
1655399960000|2022-06-16 17:19:20|1091.6|1090.6|1091.4|1090.8|1091.6|1090.8|1091.4|1090.6|0
1655399970000|2022-06-16 17:19:30|1091.3|1090.7|1090.9|1090.3|1091.3|1090.7|1090.9|1090.3|1
1655399980000|2022-06-16 17:19:40|1091.1|1090.5|1091.5|1090.5|1091.5|1090.7|1091.1|1090.4|6
1655399990000|2022-06-16 17:19:50|1091.4|1090.4|1091.4|1090.4|1091.5|1090.8|1091.3|1090.4|3
1655400000000|2022-06-16 17:20:00|1091.1|1090.5|1090.8|1090.2|1091.1|1090.5|1090.4|1089.8|9
1655400040000|2022-06-16 17:20:40|1091|1090|1091|1090|1091|1090|1091|1090|6
1655400050000|2022-06-16 17:20:50|1090.7|1090.1|1090.9|1089.9|1090.9|1090.1|1090.7|1089.9|2
1655400060000|2022-06-16 17:21:00|1090.7|1090.1|1090.4|1089.8|1090.7|1090.1|1090.4|1089.8|0
1655400080000|2022-06-16 17:21:20|||||||||1
1655400090000|2022-06-16 17:21:30|1090.6|1090|1090.9|1089.9|1090.9|1090|1090.6|1089.9|5
1655400100000|2022-06-16 17:21:40|1090.7|1090.1|1090.8|1090.2|1090.9|1090.3|1090.7|1090.1|4
1655400120000|2022-06-16 17:22:00|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.2|1089.6|8
1655400130000|2022-06-16 17:22:10|1090.6|1090|1091.2|1090.6|1091.2|1090.6|1090.6|1089.9|0
1655400140000|2022-06-16 17:22:20|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1655400160000|2022-06-16 17:22:40|||||||||1
1655400180000|2022-06-16 17:23:00|||||||||3
1655400200000|2022-06-16 17:23:20|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|1
1655400210000|2022-06-16 17:23:30|1092.1|1091.5|1091.8|1091.2|1092.1|1091.5|1091.8|1091.2|5
1655400220000|2022-06-16 17:23:40|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|2
1655400240000|2022-06-16 17:24:00|1091.6|1091|1091.3|1090.7|1091.6|1091|1091.3|1090.7|7
1655400250000|2022-06-16 17:24:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1655400260000|2022-06-16 17:24:20|||||||||2
1655400270000|2022-06-16 17:24:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1655400280000|2022-06-16 17:24:40|||||||||1
1655400290000|2022-06-16 17:24:50|||||||||1
1655400320000|2022-06-16 17:25:20|1091.7|1091.1|1091.6|1091|1091.8|1091.2|1091.6|1091|6
1655400330000|2022-06-16 17:25:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|3
1655400340000|2022-06-16 17:25:40|1091.2|1090.6|1090.7|1090.1|1091.4|1090.6|1090.6|1090|8
1655400350000|2022-06-16 17:25:50|1090.8|1090.2|1091.2|1090.6|1091.2|1090.6|1090.8|1090.2|1
1655400360000|2022-06-16 17:26:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1655400370000|2022-06-16 17:26:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1655400380000|2022-06-16 17:26:20|||||||||1
1655400390000|2022-06-16 17:26:30|1091.3|1090.7|1090.9|1090.3|1091.3|1090.7|1090.9|1090.1|4
1655400400000|2022-06-16 17:26:40|1091.2|1090.6|1091.4|1090.8|1091.6|1090.8|1091.2|1090.6|1
1655400410000|2022-06-16 17:26:50|1091.3|1090.7|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|2
1655400420000|2022-06-16 17:27:00|1091.1|1090.5|1091.2|1090.6|1091.2|1090.6|1091.1|1090.5|0
1655400430000|2022-06-16 17:27:10|1091.1|1090.5|1090.9|1090.3|1091.1|1090.5|1090.7|1090.1|3
1655400450000|2022-06-16 17:27:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1655400460000|2022-06-16 17:27:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|5
1655400500000|2022-06-16 17:28:20|1090.8|1090.2|1090.7|1090.1|1090.9|1090.2|1090.7|1089.9|21
1655400520000|2022-06-16 17:28:40|||||||||1
1655400540000|2022-06-16 17:29:00|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|3
1655400550000|2022-06-16 17:29:10|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|3
1655400560000|2022-06-16 17:29:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|2
1655400580000|2022-06-16 17:29:40|||||||||3
1655400600000|2022-06-16 17:30:00|1091.1|1090.5|1090.9|1090.3|1091.3|1090.5|1090.8|1090.2|2
1655400610000|2022-06-16 17:30:10|1090.8|1090.2|1090.9|1090.3|1090.9|1090.3|1090.8|1090.2|0
1655400630000|2022-06-16 17:30:30|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1089.8|1
1655400640000|2022-06-16 17:30:40|||||||||1
1655400650000|2022-06-16 17:30:50|1090.5|1089.9|1090.3|1089.7|1090.5|1089.9|1090.3|1089.7|4
1655400660000|2022-06-16 17:31:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|3
1655400670000|2022-06-16 17:31:10|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|2
1655400680000|2022-06-16 17:31:20|||||||||1
1655400690000|2022-06-16 17:31:30|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|1
1655400700000|2022-06-16 17:31:40|1090.2|1089.4|1090.2|1089.6|1090.2|1089.6|1090.2|1089.4|3
1655400710000|2022-06-16 17:31:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|3
1655400720000|2022-06-16 17:32:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|8
1655400730000|2022-06-16 17:32:10|||||||||1
1655400740000|2022-06-16 17:32:20|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|2
1655400750000|2022-06-16 17:32:30|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1655400760000|2022-06-16 17:32:40|1090.7|1090.1|1090.9|1090.3|1090.9|1090.3|1090.7|1090.1|7
1655400770000|2022-06-16 17:32:50|1091.1|1090.5|1090.9|1090.3|1091.1|1090.5|1090.9|1090.3|5
1655400780000|2022-06-16 17:33:00|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|2
1655400800000|2022-06-16 17:33:20|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1090|13
1655400810000|2022-06-16 17:33:30|1090.8|1090.2|1091.1|1090.5|1091.2|1090.5|1090.8|1090.2|0
1655400820000|2022-06-16 17:33:40|||||||||1
1655400830000|2022-06-16 17:33:50|||||||||1
1655400840000|2022-06-16 17:34:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|2
1655400880000|2022-06-16 17:34:40|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|7
1655400890000|2022-06-16 17:34:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|2
1655400900000|2022-06-16 17:35:00|1091.3|1090.7|1090.8|1090.2|1091.3|1090.7|1090.8|1090.2|3
1655400910000|2022-06-16 17:35:10|||||||||1
1655400920000|2022-06-16 17:35:20|1090.6|1090|1089.6|1089|1090.6|1090|1089.6|1089|12
1655400940000|2022-06-16 17:35:40|||||||||1
1655400950000|2022-06-16 17:35:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1
1655400960000|2022-06-16 17:36:00|1090.2|1089.6|1090.7|1090.1|1090.9|1090.3|1090.2|1089.6|12
1655400970000|2022-06-16 17:36:10|1090.6|1090|1091.4|1090.4|1091.4|1090.7|1090.6|1090|9
1655400980000|2022-06-16 17:36:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|2
1655401000000|2022-06-16 17:36:40|1090.9||1090.9||1090.9||1090.9||5
1655401010000|2022-06-16 17:36:50|1090.8|1090.2|1090.9|1090.3|1090.9|1090.3|1090.8|1090.2|1
1655401020000|2022-06-16 17:37:00|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1655401060000|2022-06-16 17:37:40|1090.9|1090.3|1091.1|1090.5|1091.3|1090.5|1090.9|1090.1|1
1655401080000|2022-06-16 17:38:00|1091.2|1090.2|1090.4|1089.8|1091.2|1090.2|1090.4|1089.7|4
1655401090000|2022-06-16 17:38:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1655401100000|2022-06-16 17:38:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.5|1089.9|0
1655401110000|2022-06-16 17:38:30|||||||||12
1655401120000|2022-06-16 17:38:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|6
1655401130000|2022-06-16 17:38:50|1091|1090|1090.5|1089.9|1091|1090.1|1090.5|1089.9|2
1655401140000|2022-06-16 17:39:00|1090.4|1089.8|1090.4|1089.8|1090.5|1089.8|1090.4|1089.5|5
1655401150000|2022-06-16 17:39:10|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|1
1655401180000|2022-06-16 17:39:40|1090.6|1090|1090.8|1090.2|1090.9|1090.2|1090.6|1089.9|47
1655401190000|2022-06-16 17:39:50|1090.7|1090.1|1090.8|1090.2|1090.8|1090.2|1090.7|1090.1|1
1655401200000|2022-06-16 17:40:00|1091.2|1090.6|1090.7|1090.1|1091.2|1090.6|1090.7|1090.1|12
1655401210000|2022-06-16 17:40:10|1090.6|1090|1091.1|1090.5|1091.3|1090.5|1090.6|1090|5
1655401220000|2022-06-16 17:40:20|1091.4|1090.8|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|4
1655401230000|2022-06-16 17:40:30|1091.9|1090.9|1091.8|1091.2|1092|1091.2|1091.8|1090.9|9
1655401240000|2022-06-16 17:40:40|||||||||3
1655401250000|2022-06-16 17:40:50|1092|1091|1092|1091|1092|1091|1092|1091|0
1655401260000|2022-06-16 17:41:00|1091.8|1091.2|1092.1|1091.5|1092.3|1091.5|1091.8|1091.2|28
1655401270000|2022-06-16 17:41:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|2
1655401280000|2022-06-16 17:41:20|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|2
1655401290000|2022-06-16 17:41:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1655401300000|2022-06-16 17:41:40|1092.1|1091.5|1093.2|1092.6|1093.2|1092.6|1092|1091.4|24
1655401310000|2022-06-16 17:41:50|1093.3|1092.7|1094|1093.4|1094.1|1093.5|1093.3|1092.7|25
1655401320000|2022-06-16 17:42:00|1094.1|1093.5|1093.7|1093.1|1094.1|1093.5|1093.7|1093.1|4
1655401330000|2022-06-16 17:42:10|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.4|1092.8|19
1655401340000|2022-06-16 17:42:20|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.7|1093.1|1
1655401350000|2022-06-16 17:42:30|1093.9|1092.9|1093.7|1093.1|1093.9|1093.1|1093.7|1092.9|1
1655401370000|2022-06-16 17:42:50|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|5
1655401380000|2022-06-16 17:43:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1655401400000|2022-06-16 17:43:20|1093.6|1092.7|1093.3|1092.7|1093.6|1093|1093.3|1092.7|12
1655401410000|2022-06-16 17:43:30|1093.7|1093.1|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|12
1655401430000|2022-06-16 17:43:50|1093.9|1092.9|1094.1|1093.5|1094.5|1093.8|1093.9|1092.9|10
1655401440000|2022-06-16 17:44:00|1094|1093.4|1093.7|1093.1|1094|1093.4|1093.7|1093.1|4
1655401450000|2022-06-16 17:44:10|||||||||1
1655401460000|2022-06-16 17:44:20|||||||||1
1655401470000|2022-06-16 17:44:30|1094|1093|1093.9|1093.3|1094|1093.3|1093.9|1093|0
1655401480000|2022-06-16 17:44:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1655401490000|2022-06-16 17:44:50|1093.9|1093.3|1094.1|1093.5|1094.1|1093.5|1093.9|1093.3|5
1655401500000|2022-06-16 17:45:00|1094.3|1093.3|1093.8|1093.2|1094.3|1093.5|1093.8|1093.2|8
1655401520000|2022-06-16 17:45:20|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1
1655401530000|2022-06-16 17:45:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1655401540000|2022-06-16 17:45:40|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|8
1655401550000|2022-06-16 17:45:50|1094.3|1093.3|1094|1093.4|1094.3|1093.5|1094|1093.3|8
1655401560000|2022-06-16 17:46:00|1094.1|1093.5|1094.5|1093.9|1094.5|1093.9|1094.1|1093.5|13
1655401570000|2022-06-16 17:46:10|1094.3|1093.7|1094|1093.4|1094.3|1093.7|1093.9|1093.3|12
1655401580000|2022-06-16 17:46:20|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1
1655401590000|2022-06-16 17:46:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|4
1655401600000|2022-06-16 17:46:40|1094.1|1093.5|1093.9|1093.3|1094.1|1093.5|1093.9|1093.3|12
1655401610000|2022-06-16 17:46:50|1094|1093.4|1094.8|1094.2|1094.8|1094.2|1094|1093.4|12
1655401620000|2022-06-16 17:47:00|1094.6|1093.8|1094.2|1093.6|1094.7|1094|1094.2|1093.6|2
1655401630000|2022-06-16 17:47:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1655401640000|2022-06-16 17:47:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1655401650000|2022-06-16 17:47:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1655401660000|2022-06-16 17:47:40|||||||||3
1655401670000|2022-06-16 17:47:50|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.5|1092.9|10
1655401680000|2022-06-16 17:48:00|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|14
1655401690000|2022-06-16 17:48:10|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|0
1655401700000|2022-06-16 17:48:20|1093.3|1092.7|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|7
1655401720000|2022-06-16 17:48:40|1093.3|1092.7|1093.5|1092.5|1093.5|1092.7|1093.3|1092.5|3
1655401730000|2022-06-16 17:48:50|1093.4|1092.8|1092.6|1092|1093.5|1092.8|1092.5|1091.9|10
1655401740000|2022-06-16 17:49:00|1092.7|1092.1|1092.7|1092.1|1092.8|1092.2|1092.7|1091.8|5
1655401750000|2022-06-16 17:49:10|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1
1655401760000|2022-06-16 17:49:20|||||||||1
1655401770000|2022-06-16 17:49:30|1092.7|1092.1|1092.4|1091.8|1092.8|1092.2|1092.3|1091.7|3
1655401780000|2022-06-16 17:49:40|1092.5|1091.5|1092.3|1091.7|1092.5|1091.7|1092.2|1091.5|3
1655401800000|2022-06-16 17:50:00|1092.5|1091.9|1092.5|1091.5|1092.7|1091.9|1092.4|1091.5|2
1655401810000|2022-06-16 17:50:10|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1655401820000|2022-06-16 17:50:20|1092|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.2|8
1655401830000|2022-06-16 17:50:30|1091.7|1091.1|1092|1091.4|1092|1091.4|1091.7|1091.1|5
1655401840000|2022-06-16 17:50:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|3
1655401850000|2022-06-16 17:50:50|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|8
1655401860000|2022-06-16 17:51:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.7|1091.1|2
1655401870000|2022-06-16 17:51:10|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|8
1655401880000|2022-06-16 17:51:20|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|3
1655401890000|2022-06-16 17:51:30|1091.9|1090.9|1092|1091.4|1092|1091.4|1091.9|1090.9|41
1655401900000|2022-06-16 17:51:40|1092.1|1091.5|1092.1|1091.5|1092.2|1091.6|1092.1|1091.5|16
1655401910000|2022-06-16 17:51:50|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|5
1655401920000|2022-06-16 17:52:00|||||||||3
1655401930000|2022-06-16 17:52:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|3
1655401940000|2022-06-16 17:52:20|||||||||67
1655401950000|2022-06-16 17:52:30|||||||||3
1655401960000|2022-06-16 17:52:40|1091.5|1090.5|1091.7|1090.7|1091.7|1090.9|1091.5|1090.5|6
1655401970000|2022-06-16 17:52:50|1091.5|1090.9|1089.4|1088.4|1091.9|1091.2|1089.2|1088.4|85
1655401980000|2022-06-16 17:53:00|1089.3|1088.3|1088.6|1088|1089.3|1088.7|1088.3|1087.7|16
1655401990000|2022-06-16 17:53:10|1088.2|1087.6|1089.2|1088.6|1089.2|1088.6|1088.1|1087.4|49
1655402000000|2022-06-16 17:53:20|1089.1|1088.5|1089|1087.5|1089.2|1088.6|1088.3|1087.5|19
1655402010000|2022-06-16 17:53:30|1088|1087.4|1088.1|1087.5|1088.3|1087.6|1087.7|1087.1|112
1655402020000|2022-06-16 17:53:40|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|7
1655402030000|2022-06-16 17:53:50|1088.4|1087.8|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|8
1655402040000|2022-06-16 17:54:00|1088.4|1087.8|1088.3|1087.7|1088.4|1087.8|1088.2|1087.6|19
1655402050000|2022-06-16 17:54:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|6
1655402070000|2022-06-16 17:54:30|1088.1|1087.5|1086.9|1086.3|1088.2|1087.6|1086.8|1085.9|4
1655402080000|2022-06-16 17:54:40|1086.7|1086.1|1086.7|1086.1|1086.8|1086.2|1086.6|1086|20
1655402090000|2022-06-16 17:54:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|4
1655402100000|2022-06-16 17:55:00|1086.8|1086.2|1086.9|1086.3|1087.1|1086.3|1086.8|1086.1|6
1655402120000|2022-06-16 17:55:20|1087|1086.4|1087|1086.4|1087.1|1086.5|1087|1086.4|1
1655402130000|2022-06-16 17:55:30|||||||||1
1655402140000|2022-06-16 17:55:40|1087.3|1086.3|1087.2|1086.6|1087.3|1086.6|1087.2|1086.3|6
1655402150000|2022-06-16 17:55:50|1087|1086.4|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|4
1655402160000|2022-06-16 17:56:00|||||||||2
1655402170000|2022-06-16 17:56:10|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087.1|1086.5|5
1655402180000|2022-06-16 17:56:20|1086.9|1086.3|1086.8|1086.2|1087.1|1086.4|1086.8|1086.1|5
1655402190000|2022-06-16 17:56:30|1086.9|1086.3|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|4
1655402200000|2022-06-16 17:56:40|1087.2|1086.6|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|32
1655402210000|2022-06-16 17:56:50|||||||||2
1655402220000|2022-06-16 17:57:00|1088.2|1087.2|1089|1088|1089|1088.1|1088.2|1087.2|10
1655402230000|2022-06-16 17:57:10|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.2|1087.5|16
1655402240000|2022-06-16 17:57:20|1088.7|1088.1|1088.7|1087.7|1088.7|1088.1|1088.5|1087.7|3
1655402250000|2022-06-16 17:57:30|1088.8|1087.8|1088.7|1087.7|1088.8|1087.8|1088.7|1087.7|0
1655402260000|2022-06-16 17:57:40|1088.3|1087.8|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|3
1655402280000|2022-06-16 17:58:00|1088.4|1087.8|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|2
1655402300000|2022-06-16 17:58:20|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|7
1655402310000|2022-06-16 17:58:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1655402320000|2022-06-16 17:58:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|3
1655402330000|2022-06-16 17:58:50|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1087.9|1087.3|3
1655402340000|2022-06-16 17:59:00|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|2
1655402350000|2022-06-16 17:59:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1087.6|1087|5
1655402360000|2022-06-16 17:59:20|||||||||3
1655402370000|2022-06-16 17:59:30|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|3
1655402380000|2022-06-16 17:59:40|||||||||3
1655402390000|2022-06-16 17:59:50|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|6
1655402400000|2022-06-16 18:00:00|1088.3|1087.7|1088|1087.4|1088.4|1087.8|1087.9|1087.3|13
1655402410000|2022-06-16 18:00:10|1088.1|1087.5|1088.6|1088|1088.6|1088|1087.7|1087.1|11
1655402420000|2022-06-16 18:00:20|1088.7|1088.1|1088.4|1087.8|1088.7|1088.1|1088.2|1087.6|12
1655402430000|2022-06-16 18:00:30|1088.5|1087.9|1088.5|1087.5|1088.7|1087.9|1088.5|1087.5|2
1655402440000|2022-06-16 18:00:40|1088.3|1087.7|1087.9|1087.3|1088.3|1087.7|1087.9|1087.2|1
1655402450000|2022-06-16 18:00:50|1087.8|1087.2|1087.6|1087|1087.8|1087.2|1087.6|1087|8
1655402460000|2022-06-16 18:01:00|1087.7|1087.1|1087.6|1087|1088.2|1087.5|1087.6|1087|16
1655402470000|2022-06-16 18:01:10|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087|1086.4|13
1655402480000|2022-06-16 18:01:20|||||||||1
1655402490000|2022-06-16 18:01:30|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.3|1086.7|0
1655402500000|2022-06-16 18:01:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|2
1655402510000|2022-06-16 18:01:50|1087.3|1086.7|1087.7|1087.1|1087.9|1087.1|1087.3|1086.7|2
1655402520000|2022-06-16 18:02:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|3
1655402540000|2022-06-16 18:02:20|1088|1087.4|1087.3|1086.7|1088|1087.4|1087.3|1086.7|10
1655402550000|2022-06-16 18:02:30|1087.2|1086.6|1086.8|1086.2|1087.2|1086.6|1086.8|1086.2|3
1655402560000|2022-06-16 18:02:40|||||||||1
1655402570000|2022-06-16 18:02:50|1086.9|1086.3|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|2
1655402580000|2022-06-16 18:03:00|1087.2|1086.6|1087.5|1086.9|1087.7|1087|1087.1|1086.5|9
1655402590000|2022-06-16 18:03:10|1087.8|1086.8|1087.5|1086.9|1087.9|1087.3|1087.4|1086.8|6
1655402610000|2022-06-16 18:03:30|1087.3|1086.7|1087.7|1086.7|1087.7|1086.8|1087.3|1086.7|1
1655402620000|2022-06-16 18:03:40|1088.2|1087.1|1087.5|1086.9|1088.2|1087.5|1087.5|1086.7|24
1655402630000|2022-06-16 18:03:50|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.3|1086.7|1
1655402640000|2022-06-16 18:04:00|1087.7|1087.1|1087|1086.4|1087.7|1087.1|1087|1086.4|13
1655402650000|2022-06-16 18:04:10|1087.1|1086.5|1087.2|1086.6|1087.5|1086.6|1087.1|1086.4|3
1655402660000|2022-06-16 18:04:20|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|10
1655402680000|2022-06-16 18:04:40|1087.7|1086.7|1087.2|1086.6|1087.8|1086.8|1087.2|1086.4|17
1655402690000|2022-06-16 18:04:50|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|3
1655402700000|2022-06-16 18:05:00|1087.7|1086.7|1087.8|1086.8|1087.8|1086.8|1087.1|1086.5|13
1655402710000|2022-06-16 18:05:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1655402720000|2022-06-16 18:05:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|3
1655402730000|2022-06-16 18:05:30|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|6
1655402740000|2022-06-16 18:05:40|1087.2|1086.6|1086.9|1086.3|1087.3|1086.6|1086.9|1086|34
1655402750000|2022-06-16 18:05:50|1086.8|1086.2|1086.8|1086.2|1087|1086.3|1086.7|1086|8
1655402760000|2022-06-16 18:06:00|1086.7|1086.1|1086.6|1086|1087.5|1086.7|1086.6|1086|38
1655402770000|2022-06-16 18:06:10|1086.7|1086.1|1086.9|1086.3|1086.9|1086.3|1086.7|1086.1|13
1655402780000|2022-06-16 18:06:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1655402790000|2022-06-16 18:06:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087|1086.4|8
1655402800000|2022-06-16 18:06:40|1087|1086.4|1086.9|1086.3|1087.3|1086.4|1086.8|1086.2|16
1655402810000|2022-06-16 18:06:50|1086.7|1086.1|1086.6|1086|1086.8|1086.2|1086.6|1086|5
1655402820000|2022-06-16 18:07:00|1086.3|1085.7|1086.9|1086.3|1087|1086.4|1086.3|1085.7|19
1655402830000|2022-06-16 18:07:10|1087|1086.4|1087|1086|1087.2|1086.6|1086.6|1085.9|24
1655402840000|2022-06-16 18:07:20|1086.9|1085.9|1086.6|1086|1086.9|1086.1|1086.6|1085.9|0
1655402850000|2022-06-16 18:07:30|||||||||23
1655402860000|2022-06-16 18:07:40|1086.7|1086.1|1086.8|1086.2|1086.8|1086.2|1086.6|1086|8
1655402870000|2022-06-16 18:07:50|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|4
1655402880000|2022-06-16 18:08:00|1086.6|1086|1086.6|1086|1087|1086.3|1086.6|1085.9|9
1655402890000|2022-06-16 18:08:10|||||||||27
1655402900000|2022-06-16 18:08:20|1086.3|1085.7|1086.3|1085.7|1086.5|1085.8|1086.3|1085.5|6
1655402910000|2022-06-16 18:08:30|1086.1|1085.5|1086.3|1085.7|1086.3|1085.7|1086.1|1085.5|12
1655402920000|2022-06-16 18:08:40|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.3|1085.7|13
1655402930000|2022-06-16 18:08:50|1086.1|1085.5|1085.8|1085.2|1086.1|1085.5|1085.8|1085.2|9
1655402940000|2022-06-16 18:09:00|1085.7|1085.1|1086.1|1085.5|1086.4|1085.6|1085.7|1085.1|27
1655402950000|2022-06-16 18:09:10|||||||||5
1655402960000|2022-06-16 18:09:20|1086.2|1085.2|1085.9|1085.3|1086.2|1085.3|1085.7|1085.1|2
1655402970000|2022-06-16 18:09:30|1085.8|1085.2|1085.6|1085|1085.8|1085.2|1085.2|1084.6|25
1655402980000|2022-06-16 18:09:40|1086|1085.1|1085.7|1085.1|1086|1085.1|1085.6|1085.1|5
1655402990000|2022-06-16 18:09:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.5|1084.9|14
1655403000000|2022-06-16 18:10:00|1085.8|1085.2|1085.8|1085.2|1086.1|1085.5|1085.8|1085.2|9
1655403010000|2022-06-16 18:10:10|1086.1|1085.1|1085.8|1085.2|1086.2|1085.3|1085.8|1085.1|1
1655403020000|2022-06-16 18:10:20|1085.9|1085.3|1086.8|1086.2|1086.8|1086.2|1085.9|1085.3|44
1655403030000|2022-06-16 18:10:30|1086.9|1086.3|1087.2|1086.6|1087.2|1086.6|1086.9|1086.3|133
1655403040000|2022-06-16 18:10:40|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.3|1086.7|14
1655403050000|2022-06-16 18:10:50|1087|1086.4|1087.3|1086.7|1087.3|1086.7|1087|1086.3|32
1655403060000|2022-06-16 18:11:00|1087.4|1086.8|1087.5|1086.9|1087.7|1087.1|1087.3|1086.7|2
1655403070000|2022-06-16 18:11:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1655403090000|2022-06-16 18:11:30|1087.2|1086.6|1087.3|1086.7|1087.5|1086.8|1087.2|1086.5|55
1655403100000|2022-06-16 18:11:40|1087.5|1086.5|1087.5|1086.9|1087.5|1086.9|1087.3|1086.5|15
1655403110000|2022-06-16 18:11:50|||||||||2
1655403120000|2022-06-16 18:12:00|1087.8|1086.8|1087.9|1087.3|1087.9|1087.3|1087.7|1086.8|4
1655403130000|2022-06-16 18:12:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|3
1655403140000|2022-06-16 18:12:20|1087.9|1087.3|1087.8|1087.2|1087.9|1087.3|1087.8|1087.2|10
1655403150000|2022-06-16 18:12:30|1087.5|1086.9|1088.3|1087.7|1088.3|1087.7|1087.5|1086.9|17
1655403160000|2022-06-16 18:12:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.4|1087.8|21
1655403170000|2022-06-16 18:12:50|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|58
1655403180000|2022-06-16 18:13:00|1089.3|1088.7|1089.9|1088.9|1090.3|1089.6|1089.3|1088.6|40
1655403190000|2022-06-16 18:13:10|1089.7|1089.1|1089.5|1088.9|1089.8|1089.2|1089.5|1088.9|27
1655403200000|2022-06-16 18:13:20|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|7
1655403220000|2022-06-16 18:13:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.7|1089.1|21
1655403230000|2022-06-16 18:13:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|6
1655403240000|2022-06-16 18:14:00|1089.1|1088.5|1088.6|1088|1089.3|1088.6|1088.6|1088|113
1655403250000|2022-06-16 18:14:10|1088.5|1087.9|1089.4|1088.8|1089.8|1089|1088.5|1087.9|81
1655403260000|2022-06-16 18:14:20|1089.3|1088.7|1089.1|1088.5|1089.3|1088.7|1088.8|1088.2|87
1655403270000|2022-06-16 18:14:30|1089|1088.4|1088.4|1087.8|1089|1088.4|1087.6|1087|127
1655403280000|2022-06-16 18:14:40|1088.3|1087.7|1088.7|1088.1|1088.7|1088.1|1088.1|1087.5|86
1655403290000|2022-06-16 18:14:50|1088.8|1088.2|1089.5|1088.9|1089.6|1089|1088.7|1088.1|98
1655403300000|2022-06-16 18:15:00|1089.2|1088.6|1088.6|1088|1089.3|1088.7|1088.3|1087.7|98
1655403310000|2022-06-16 18:15:10|1088.7|1088.1|1089.3|1088.7|1089.3|1088.7|1088.7|1088.1|11
1655403320000|2022-06-16 18:15:20|1088.6|1088|1088.2|1087.6|1088.6|1088|1088.2|1087.6|10
1655403330000|2022-06-16 18:15:30|1088.4|1087.8|1087.7|1087.1|1088.4|1087.8|1087.7|1087.1|7
1655403340000|2022-06-16 18:15:40|1087.6|1087|1087.6|1087|1088.5|1087.9|1087.4|1086.8|21
1655403350000|2022-06-16 18:15:50|||||||||7
1655403360000|2022-06-16 18:16:00|1087.8|1087.2|1088.4|1087.8|1088.9|1088.3|1087.8|1087.2|21
1655403370000|2022-06-16 18:16:10|1088.5|1087.9|1088.5|1087.9|1088.7|1087.9|1088.4|1087.7|3
1655403380000|2022-06-16 18:16:20|1088.4|1087.8|1088.4|1087.8|1088.7|1088.1|1088.4|1087.6|6
1655403390000|2022-06-16 18:16:30|1088.5|1087.9|1088.5|1087.9|1088.7|1087.9|1088.4|1087.6|2
1655403400000|2022-06-16 18:16:40|1089.2|1088.2|1089|1088.4|1089.2|1088.4|1088.9|1088.2|9
1655403410000|2022-06-16 18:16:50|1089.5|1088.5|1089.3|1088.7|1089.5|1088.7|1089.3|1088.5|13
1655403420000|2022-06-16 18:17:00|1089.4|1088.8|1089.6|1088.6|1089.7|1088.9|1089.4|1088.6|8
1655403430000|2022-06-16 18:17:10|1089.4|1088.8|1089.3|1088.7|1089.6|1088.8|1089.3|1088.6|7
1655403440000|2022-06-16 18:17:20|1089.2|1088.6|1089.4|1088.8|1089.6|1088.9|1089.2|1088.5|13
1655403450000|2022-06-16 18:17:30|1089.6|1088.6|1089.1|1088.5|1089.6|1088.8|1089.1|1088.5|5
1655403460000|2022-06-16 18:17:40|1089|1088.4|1089.1|1088.5|1089.3|1088.7|1088.9|1088.2|23
1655403470000|2022-06-16 18:17:50|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1089|1088.4|5
1655403480000|2022-06-16 18:18:00|1089.4|1088.8|1089.2|1088.6|1089.6|1088.8|1089.2|1088.5|1
1655403490000|2022-06-16 18:18:10|1089.1|1088.5|1089.3|1088.7|1089.5|1088.8|1089.1|1088.5|8
1655403500000|2022-06-16 18:18:20|1089.1|1088.5|1088.9|1088.3|1089.3|1088.6|1088.9|1088.3|6
1655403510000|2022-06-16 18:18:30|1089.2|1088.2|1088.7|1088.1|1089.3|1088.5|1088.7|1088.1|2
1655403520000|2022-06-16 18:18:40|1088.8|1088.2|1089.3|1088.3|1089.7|1089|1088.8|1088.2|15
1655403530000|2022-06-16 18:18:50|1089.1|1088.5|1089.2|1088.2|1089.3|1088.5|1089|1088.2|1
1655403540000|2022-06-16 18:19:00|1089.1|1088.5|1089|1088.4|1089.3|1088.5|1089|1088.2|2
1655403550000|2022-06-16 18:19:10|1088.9|1088.3|1088.9|1088.3|1089.3|1088.5|1088.6|1087.9|118
1655403560000|2022-06-16 18:19:20|1089|1088.4|1089.5|1088.9|1089.5|1088.9|1089|1088.4|5
1655403570000|2022-06-16 18:19:30|1089.4|1088.8|1090.1|1089.5|1090.1|1089.5|1089.4|1088.8|23
1655403580000|2022-06-16 18:19:40|1090.3|1089.7|1090.9|1090.3|1091.1|1090.3|1090.1|1089.5|70
1655403590000|2022-06-16 18:19:50|1091.1|1090.1|1090.8|1089.8|1091.1|1090.4|1090.5|1089.7|11
1655424000000|2022-06-17 00:00:00|1091.2|1090.2|1090.4|1089.4|1091.3|1090.7|1090.2|1089.3|21
1655424010000|2022-06-17 00:00:10|1090.2|1089.6|1089.7|1089.1|1090.5|1089.6|1089.7|1088.9|2
1655424020000|2022-06-17 00:00:20|1089.6|1088.6|1089.9|1089.3|1090.1|1089.3|1089.3|1088.5|2
1655424030000|2022-06-17 00:00:30|1089.8|1089.2|1093.2|1091.7|1093.3|1091.9|1089.8|1089.2|13
1655424040000|2022-06-17 00:00:40|1092.5|1091.5|1092.6|1091.6|1092.7|1091.8|1092.2|1091|1
1655424050000|2022-06-17 00:00:50|1092.5|1091.5|1092.3|1091.7|1092.7|1091.7|1092.3|1091|0
1655424060000|2022-06-17 00:01:00|1092.4|1091.8|1092|1090.5|1092.4|1091.8|1091|1090|5
1655424070000|2022-06-17 00:01:10|1091.7|1090.2|1091|1089.5|1091.7|1090.6|1090.3|1089.5|12
1655424080000|2022-06-17 00:01:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1655424090000|2022-06-17 00:01:30|1090.4|1089.7|1090.3|1088.8|1090.4|1089.7|1090|1088.7|4
1655424100000|2022-06-17 00:01:40|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1655424110000|2022-06-17 00:01:50|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1655424120000|2022-06-17 00:02:00|1089.8|1088.8|1089.3|1088.3|1089.8|1089|1089.3|1088.1|1
1655424130000|2022-06-17 00:02:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1
1655424140000|2022-06-17 00:02:20|1089.8|1088.8|1090.5|1089.5|1090.5|1089.5|1089.8|1088.5|1
1655424150000|2022-06-17 00:02:30|1090.8|1089.3|1090.4|1088.9|1090.8|1089.3|1090.4|1088.9|0
1655424160000|2022-06-17 00:02:40|1090.5|1089|1090.8|1089.3|1090.8|1089.3|1090.5|1089|3
1655424170000|2022-06-17 00:02:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1655424190000|2022-06-17 00:03:10|1090.7|1089.7|1091|1089.5|1091|1089.7|1090.7|1089.5|1
1655424200000|2022-06-17 00:03:20|1090.9|1089.4|1090.2|1089.2|1090.9|1089.6|1090.2|1089.2|0
1655424210000|2022-06-17 00:03:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1655424220000|2022-06-17 00:03:40|1089.9|1088.4|1089.8|1088.3|1089.9|1088.4|1089.8|1088.3|1
1655424230000|2022-06-17 00:03:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1655424240000|2022-06-17 00:04:00|1089.3|1088.7|1089.9|1088.4|1089.9|1088.7|1089.3|1088.4|4
1655424250000|2022-06-17 00:04:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1655424260000|2022-06-17 00:04:20|1089.3|1088.3|1089.2|1088.2|1089.3|1088.3|1089.2|1088.2|1
1655424270000|2022-06-17 00:04:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1655424280000|2022-06-17 00:04:40|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1655424300000|2022-06-17 00:05:00|1088.9|1088.3|1089.5|1088.5|1090|1089.2|1088.9|1088|13
1655424310000|2022-06-17 00:05:10|1089.3|1088.7|1089.7|1088.7|1089.7|1088.8|1089.3|1088.7|3
1655424320000|2022-06-17 00:05:20|1089.8|1088.8|1089.5|1088.9|1089.8|1088.9|1089.5|1088.8|0
1655424330000|2022-06-17 00:05:30|1089.4|1088.8|1089.3|1088.3|1089.4|1088.8|1089.3|1088.3|1
1655424340000|2022-06-17 00:05:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1655424350000|2022-06-17 00:05:50|1088.9|1088.3|1088.8|1087.8|1088.9|1088.3|1088.5|1087.5|9
1655424360000|2022-06-17 00:06:00|1088.5|1087.9|1089|1088.4|1089|1088.4|1088.4|1087.8|5
1655424370000|2022-06-17 00:06:10|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|1
1655424380000|2022-06-17 00:06:20|1088.7|1088.1|1088.7|1088.1|1088.8|1088.2|1088.7|1088.1|0
1655424400000|2022-06-17 00:06:40|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1655424410000|2022-06-17 00:06:50|1088.7|1088.1|1088.5|1087.5|1088.7|1088.1|1088.5|1087.5|0
1655424420000|2022-06-17 00:07:00|1088.6|1087.9|1088.5|1087.5|1088.6|1088|1088.5|1087.5|1
1655424430000|2022-06-17 00:07:10|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|2
1655424440000|2022-06-17 00:07:20|1088.4|1087.4|1088.3|1087.3|1088.4|1087.4|1088.3|1087.3|0
1655424460000|2022-06-17 00:07:40|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1655424470000|2022-06-17 00:07:50|1088.3|1087.3|1088.7|1088.1|1088.7|1088.1|1088.3|1087.3|1
1655424480000|2022-06-17 00:08:00|1088.9|1087.9|1088.7|1087.2|1089|1087.9|1088.7|1087.2|4
1655424490000|2022-06-17 00:08:10|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1655424520000|2022-06-17 00:08:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1655424540000|2022-06-17 00:09:00|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1655424550000|2022-06-17 00:09:10|1088.3|1087.7|1088.4|1087.4|1088.4|1087.7|1088.3|1087.4|1
1655424560000|2022-06-17 00:09:20|1088.3|1087.3|1088.4|1087.4|1088.4|1087.4|1088.3|1087.3|0
1655424570000|2022-06-17 00:09:30|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1655424580000|2022-06-17 00:09:40|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|2
1655424590000|2022-06-17 00:09:50|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|4
1655424600000|2022-06-17 00:10:00|||||||||1
1655424610000|2022-06-17 00:10:10|||||||||1
1655424640000|2022-06-17 00:10:40|1087.5|1086.9|1087.8|1086.8|1087.9|1087.1|1087.5|1086.6|9
1655424650000|2022-06-17 00:10:50|1087.5|1086.9|1087.9|1086.9|1087.9|1087.1|1087.4|1086.8|5
1655424660000|2022-06-17 00:11:00|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|0
1655424670000|2022-06-17 00:11:10|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1
1655424680000|2022-06-17 00:11:20|1087.5|1086.5|1087.2|1086.6|1087.5|1086.6|1087.1|1086.5|7
1655424690000|2022-06-17 00:11:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1655424710000|2022-06-17 00:11:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|7
1655424720000|2022-06-17 00:12:00|1087.2|1086.2|1087.3|1086.3|1087.3|1086.3|1087.2|1086.2|1
1655424740000|2022-06-17 00:12:20|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|1
1655424750000|2022-06-17 00:12:30|1087.2|1086.6|1087.3|1086.7|1087.3|1086.7|1087.2|1086.6|1
1655424760000|2022-06-17 00:12:40|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|1
1655424770000|2022-06-17 00:12:50|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|2
1655424780000|2022-06-17 00:13:00|1087.3|1086.5|1087.5|1086.5|1087.5|1086.5|1087.3|1086.5|17
1655424790000|2022-06-17 00:13:10|1087.3|1086.7|1086.9|1086.3|1087.3|1086.7|1086.9|1086.3|0
1655424810000|2022-06-17 00:13:30|||||||||69
1655424820000|2022-06-17 00:13:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1655424830000|2022-06-17 00:13:50|1086.8|1086.2|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|19
1655424840000|2022-06-17 00:14:00|1086.9|1086.3|1086.8|1086.2|1087.3|1086.4|1086.7|1086.1|5
1655424870000|2022-06-17 00:14:30|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|7
1655424880000|2022-06-17 00:14:40|1086.7|1086.1|1086.7|1085.7|1086.7|1086.1|1086.4|1085.7|5
1655424890000|2022-06-17 00:14:50|1086.5|1085.9|1086.7|1086.1|1086.7|1086.1|1086.5|1085.9|0
1655424900000|2022-06-17 00:15:00|1086.8|1086.2|1086.7|1085.7|1086.9|1086.2|1086.5|1085.7|3
1655424910000|2022-06-17 00:15:10|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|0
1655424920000|2022-06-17 00:15:20|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1655424940000|2022-06-17 00:15:40|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.4|1085.8|8
1655424950000|2022-06-17 00:15:50|1086.8|1086.2|1086.9|1086.3|1087.1|1086.4|1086.7|1086|4
1655424960000|2022-06-17 00:16:00|1086.8|1086.2|1087.7|1086.7|1087.7|1086.8|1086.8|1086.2|5
1655424970000|2022-06-17 00:16:10|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1655424980000|2022-06-17 00:16:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1655424990000|2022-06-17 00:16:30|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.4|1086.6|15
1655425000000|2022-06-17 00:16:40|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1655425010000|2022-06-17 00:16:50|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|1
1655425020000|2022-06-17 00:17:00|1087.6|1087|1087.3|1085.8|1087.6|1087|1087.2|1085.8|2
1655425030000|2022-06-17 00:17:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1655425050000|2022-06-17 00:17:30|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1655425060000|2022-06-17 00:17:40|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|0
1655425070000|2022-06-17 00:17:50|1087.4|1086.4|1087.3|1086.3|1087.4|1086.4|1087.3|1086.3|0
1655425080000|2022-06-17 00:18:00||1086.7||1086.7||1086.7||1086.7|0
1655425090000|2022-06-17 00:18:10|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1655425100000|2022-06-17 00:18:20|||||||||1
1655425140000|2022-06-17 00:19:00|1087.2|1086.6|1087.5|1086.9|1087.5|1086.9|1087.2|1086.6|2
1655425150000|2022-06-17 00:19:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1655425170000|2022-06-17 00:19:30|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1655425180000|2022-06-17 00:19:40|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|2
1655425200000|2022-06-17 00:20:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|3
1655425210000|2022-06-17 00:20:10|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1655425220000|2022-06-17 00:20:20|1087.4|1086.4|1086.9|1086.3|1087.4|1086.4|1086.9|1086.2|1
1655425250000|2022-06-17 00:20:50|1086.7|1086.1|1086.4|1085.8|1086.7|1086.1|1086.4|1085.8|1
1655425260000|2022-06-17 00:21:00|1086.3|1085.7|1086.6|1086|1086.6|1086|1086.3|1085.7|1
1655425270000|2022-06-17 00:21:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655425280000|2022-06-17 00:21:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1655425300000|2022-06-17 00:21:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655425320000|2022-06-17 00:22:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1655425330000|2022-06-17 00:22:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1655425390000|2022-06-17 00:23:10|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|4
1655425400000|2022-06-17 00:23:20|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|2
1655425410000|2022-06-17 00:23:30|1087.2|1086.2|1087|1086|1087.2|1086.2|1087|1086|0
1655425420000|2022-06-17 00:23:40|1086.8|1086.2|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|2
1655425440000|2022-06-17 00:24:00|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1087|1086.4|0
1655425470000|2022-06-17 00:24:30|||||||||1
1655425500000|2022-06-17 00:25:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1655425520000|2022-06-17 00:25:20|1087|1085.9|1087|1086|1087|1086|1087|1085.9|0
1655425540000|2022-06-17 00:25:40|1086.8|1086.2|1086.9|1085.9|1086.9|1086.2|1086.7|1085.9|0
1655425550000|2022-06-17 00:25:50|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.4|1085.8|0
1655425560000|2022-06-17 00:26:00|||||||||1
1655425620000|2022-06-17 00:27:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1655425630000|2022-06-17 00:27:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655425660000|2022-06-17 00:27:40|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1655425730000|2022-06-17 00:28:50|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655425740000|2022-06-17 00:29:00|1086.5|1085.9|1086.4|1085.8|1086.7|1086.1|1086.4|1085.7|4
1655425790000|2022-06-17 00:29:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1655425800000|2022-06-17 00:30:00|1086.4|1085.8|1086.7|1086.1|1086.8|1086.2|1086.4|1085.8|3
1655425820000|2022-06-17 00:30:20|1086.5|1085.9|1086.3|1085.7|1086.7|1086.1|1086.3|1085.7|10
1655425830000|2022-06-17 00:30:30|1086.4|1085.8|1086.6|1085.6|1086.9|1086|1086.4|1085.4|11
1655425840000|2022-06-17 00:30:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655425850000|2022-06-17 00:30:50|1086.7|1085.7|1086.7|1085.7|1086.7|1085.8|1086.4|1085.7|1
1655425860000|2022-06-17 00:31:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1655425870000|2022-06-17 00:31:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1655425890000|2022-06-17 00:31:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1655425900000|2022-06-17 00:31:40|1086.7|1085.7|1086.4|1085.8|1086.7|1086|1086.4|1085.7|1
1655425920000|2022-06-17 00:32:00|1086.5|1085.9|1086.6|1086|1086.6|1086|1086.5|1085.9|0
1655425970000|2022-06-17 00:32:50|1086.4|1085.8|1085.8|1085.2|1086.5|1085.8|1085.8|1085.2|4
1655425980000|2022-06-17 00:33:00|1085.9|1085.3|1086.3|1085.3|1086.4|1085.4|1085.9|1085.2|2
1655426000000|2022-06-17 00:33:20|1086.2|1085.2|1085.9|1085.3|1086.2|1085.3|1085.9|1085.2|0
1655426010000|2022-06-17 00:33:30|1085.8|1085.2|1086.1|1085.5|1086.1|1085.5|1085.8|1085.2|1
1655426020000|2022-06-17 00:33:40|||||||||1
1655426040000|2022-06-17 00:34:00|1086.2|1085.6|1086.4|1085.8|1086.4|1085.8|1086.2|1085.6|0
1655426060000|2022-06-17 00:34:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1655426070000|2022-06-17 00:34:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1655426080000|2022-06-17 00:34:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1655426090000|2022-06-17 00:34:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1655426100000|2022-06-17 00:35:00|||||||||1
1655426110000|2022-06-17 00:35:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1655426130000|2022-06-17 00:35:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1655426140000|2022-06-17 00:35:40|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1655426150000|2022-06-17 00:35:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1655426160000|2022-06-17 00:36:00|1087.1|1086.1|1086.9|1086.3|1087.1|1086.3|1086.9|1086.1|2
1655426170000|2022-06-17 00:36:10|1087.1|1086.1|1086.8|1086.2|1087.1|1086.3|1086.8|1086.1|3
1655426180000|2022-06-17 00:36:20|||||||||1
1655426200000|2022-06-17 00:36:40|||||||||2
1655426220000|2022-06-17 00:37:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|3
1655426230000|2022-06-17 00:37:10|1086.6|1086|1086.6|1086|1086.8|1086|1086.6|1085.8|1
1655426240000|2022-06-17 00:37:20|1086.8|1085.8|1086.8|1085.8|1086.8|1086|1086.6|1085.8|0
1655426250000|2022-06-17 00:37:30|1086.9|1085.9|1086.6|1086|1086.9|1086.1|1086.6|1085.9|0
1655426280000|2022-06-17 00:38:00|1086.4|1085.4|1086.3|1085.7|1086.8|1085.8|1086.3|1085.3|4
1655426310000|2022-06-17 00:38:30|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1085.4|1084.8|7
1655426320000|2022-06-17 00:38:40|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|5
1655426330000|2022-06-17 00:38:50|1085.5|1084.5|1085.1|1084.5|1085.5|1084.7|1085.1|1084.5|0
1655426340000|2022-06-17 00:39:00|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|0
1655426350000|2022-06-17 00:39:10|1085.9|1084.9|1085.6|1084.6|1085.9|1084.9|1085.4|1084.6|1
1655426390000|2022-06-17 00:39:50|1085.4|1084.8|1085.6|1085|1085.7|1085|1085.4|1084.7|0
1655426400000|2022-06-17 00:40:00|1085.4|1084.8|1085.4|1084.8|1085.6|1084.8|1085.4|1084.6|0
1655426420000|2022-06-17 00:40:20|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655426450000|2022-06-17 00:40:50|1085.5|1084.5|1085.3|1084.7|1085.5|1084.7|1085.3|1084.5|0
1655426460000|2022-06-17 00:41:00|1085.2|1084.6|1085.4|1084.8|1085.6|1084.8|1085.2|1084.5|0
1655426500000|2022-06-17 00:41:40|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655426510000|2022-06-17 00:41:50|1085.4|1084.8|1086.2|1085.2|1086.2|1085.2|1085.4|1084.8|9
1655426520000|2022-06-17 00:42:00|1086.4|1085.4|1085.9|1085.3|1086.4|1085.4|1085.9|1085.3|0
1655426530000|2022-06-17 00:42:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1655426570000|2022-06-17 00:42:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1
1655426580000|2022-06-17 00:43:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1655426640000|2022-06-17 00:44:00|1086.4|1085.4|1086.3|1085.3|1086.4|1085.4|1086.2|1085.2|2
1655426690000|2022-06-17 00:44:50|1086.1|1085.5|1086.5|1085.5|1086.8|1085.6|1086.1|1085.3|2
1655426700000|2022-06-17 00:45:00|1086.8|1085.3|1086.4|1085.4|1086.8|1085.6|1086.4|1085.1|1
1655426760000|2022-06-17 00:46:00|1086.5|1085.5|1086.4|1085.4|1086.5|1085.5|1086.4|1085.4|3
1655426790000|2022-06-17 00:46:30|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1655426810000|2022-06-17 00:46:50|1086.2|1085.2|1086.4|1084.9|1086.4|1085.2|1086.2|1084.9|1
1655426820000|2022-06-17 00:47:00|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1086|1085.4|0
1655426830000|2022-06-17 00:47:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1655426860000|2022-06-17 00:47:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1655426870000|2022-06-17 00:47:50|||||||||1
1655426880000|2022-06-17 00:48:00|1086.7|1085.7|1086.1|1085.1|1086.7|1085.7|1085.9|1085.1|2
1655426890000|2022-06-17 00:48:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1655426940000|2022-06-17 00:49:00|1086|1085|1086.1|1085.5|1086.2|1085.6|1086|1085|1
1655426960000|2022-06-17 00:49:20|1086.4|1085.8|1086.6|1085.6|1086.6|1085.8|1086.3|1085.5|2
1655426970000|2022-06-17 00:49:30|1086.5|1085.5|1086.3|1085.7|1086.5|1085.7|1086.3|1085.5|2
1655426980000|2022-06-17 00:49:40|1086.2|1085.6|1086.2|1085.6|1086.4|1085.7|1086.2|1085.4|0
1655427000000|2022-06-17 00:50:00|1086.4|1085.8|1086.2|1085.6|1086.5|1085.8|1086.2|1085.5|1
1655427060000|2022-06-17 00:51:00|1086.4|1085.8|1085.7|1085.1|1086.6|1086|1085.7|1085.1|3
1655427080000|2022-06-17 00:51:20|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1655427110000|2022-06-17 00:51:50|1086.1|1085.5|1086.3|1085.3|1086.3|1085.5|1086.1|1085.3|0
1655427120000|2022-06-17 00:52:00|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1655427130000|2022-06-17 00:52:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1655427160000|2022-06-17 00:52:40|1085.5|1084.5|1085.2|1084.6|1085.5|1084.9|1085.2|1084.5|3
1655427170000|2022-06-17 00:52:50|1085.4|1084.4|1085.1|1084.1|1085.4|1084.6|1084.9|1084.1|4
1655427180000|2022-06-17 00:53:00|1085.3|1084.3|1085.2|1084.2|1085.3|1084.5|1085.1|1084.2|0
1655427190000|2022-06-17 00:53:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655427220000|2022-06-17 00:53:40|1085.1|1084.5|1084.9|1084.3|1085.1|1084.5|1084.9|1084.3|0
1655427230000|2022-06-17 00:53:50|1085.3||1085.3||1085.3||1085.3||1
1655427280000|2022-06-17 00:54:40|1085.1|1084.5|1085.4|1084.4|1085.4|1084.6|1085.1|1084.4|0
1655427290000|2022-06-17 00:54:50|1085.2|1084.6|1085.5|1084.5|1085.5|1084.6|1085.2|1084.5|1
1655427300000|2022-06-17 00:55:00|1085.3|1084.3|1085.5|1084.5|1085.5|1084.5|1085.3|1084.3|1
1655427310000|2022-06-17 00:55:10|1085.7|1084|1085.3|1084.3|1085.7|1084.4|1085.3|1084|0
1655427360000|2022-06-17 00:56:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1655427370000|2022-06-17 00:56:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1655427380000|2022-06-17 00:56:20|||||||||1
1655427390000|2022-06-17 00:56:30|||||||||1
1655427420000|2022-06-17 00:57:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1655427480000|2022-06-17 00:58:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|3
1655427500000|2022-06-17 00:58:20|||||||||1
1655427540000|2022-06-17 00:59:00|||||||||1
1655427560000|2022-06-17 00:59:20|1084.1|1083.5|1083.9|1082.9|1084.1|1083.5|1083.7|1082.7|20
1655427570000|2022-06-17 00:59:30|1083.7|1083.1|1084|1083|1084|1083.1|1083.7|1083|0
1655427590000|2022-06-17 00:59:50|1084.3|1082.8|1083.5|1082.5|1084.3|1083|1083.2|1082.4|5
1655427600000|2022-06-17 01:00:00|1083.3|1082.7|1083.3|1082.7|1083.5|1082.7|1083.2|1082.4|0
1655427610000|2022-06-17 01:00:10|||||||||2
1655427620000|2022-06-17 01:00:20|1083.5|1082.9|1083.5|1082.5|1083.5|1082.9|1083.5|1082.5|1
1655427630000|2022-06-17 01:00:30||1082.9||1082.9||1082.9||1082.9|0
1655427640000|2022-06-17 01:00:40|1083.3|1082.5|1083.4|1082.4|1083.4|1082.7|1083.3|1082.4|1
1655427650000|2022-06-17 01:00:50|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|0
1655427660000|2022-06-17 01:01:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|3
1655427670000|2022-06-17 01:01:10|1083.2|1082.2|1083|1082.4|1083.2|1082.4|1083|1082.2|0
1655427680000|2022-06-17 01:01:20|1083.2|1082.2|1083|1082.4|1083.2|1082.4|1083|1082.2|0
1655427690000|2022-06-17 01:01:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|11
1655427710000|2022-06-17 01:01:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1655427720000|2022-06-17 01:02:00|1083.2|1082.2|1083|1082.4|1083.2|1082.4|1083|1082.2|1
1655427740000|2022-06-17 01:02:20|1083.2|1082.2|1083|1082.4|1083.2|1082.4|1083|1082.2|0
1655427750000|2022-06-17 01:02:30|||||||||1
1655427760000|2022-06-17 01:02:40|1083.2|1082.2|1083.1|1082.1|1083.2|1082.2|1083.1|1082.1|30
1655427790000|2022-06-17 01:03:10|1082.9|1082.3|1082.7|1082.1|1083.2|1082.3|1082.7|1082.1|0
1655427800000|2022-06-17 01:03:20|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1655427810000|2022-06-17 01:03:30|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1655427840000|2022-06-17 01:04:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1655427860000|2022-06-17 01:04:20|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1
1655427870000|2022-06-17 01:04:30|1083|1082.4|1083|1082.4|1083.2|1082.4|1083|1082.2|1
1655427890000|2022-06-17 01:04:50|1083.3|1082.3|1083|1082.4|1083.3|1082.5|1083|1082.2|3
1655427900000|2022-06-17 01:05:00|1083.3|1082.3|1083.4|1082.4|1083.4|1082.5|1083.1|1082.3|1
1655427910000|2022-06-17 01:05:10|1083.3|1082.3|1083.2|1082.6|1083.3|1082.7|1083.1|1082.3|1
1655427920000|2022-06-17 01:05:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|0
1655427930000|2022-06-17 01:05:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|2
1655427950000|2022-06-17 01:05:50|1083.8|1082.8|1083.7|1083.1|1084|1083.1|1083.7|1082.8|2
1655427960000|2022-06-17 01:06:00|1084|1083|1083.7|1082.7|1084|1083.1|1083.2|1082.6|1
1655427970000|2022-06-17 01:06:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1655427990000|2022-06-17 01:06:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655428030000|2022-06-17 01:07:10|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|0
1655428040000|2022-06-17 01:07:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1655428050000|2022-06-17 01:07:30|1084.1|1083.1|1083.9|1083.3|1084.1|1083.3|1083.8|1083.1|0
1655428060000|2022-06-17 01:07:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1655428070000|2022-06-17 01:07:50|1084.1|1083.1|1083.9|1082.9|1084.1|1083.2|1083.8|1082.9|0
1655428080000|2022-06-17 01:08:00|1083.8|1082.8|1083.6|1082.6|1084|1082.8|1083.6|1082.5|0
1655428090000|2022-06-17 01:08:10|1083.2|1082.8|1083.2|1082.6|1083.6|1082.8|1083.2|1082.6|0
1655428100000|2022-06-17 01:08:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655428110000|2022-06-17 01:08:30|||||||||1
1655428180000|2022-06-17 01:09:40|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1655428190000|2022-06-17 01:09:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655428200000|2022-06-17 01:10:00|1083.6|1082.1|1083.3|1082.3|1083.6|1082.3|1083.3|1082.1|0
1655428220000|2022-06-17 01:10:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1655428230000|2022-06-17 01:10:30|1083.3|1082.3|1083.3|1082.3|1083.6|1082.3|1083.3|1082.1|0
1655428250000|2022-06-17 01:10:50|1083.6|1082.1|1083.8|1082.3|1083.8|1082.3|1083.6|1082.1|0
1655428260000|2022-06-17 01:11:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655428280000|2022-06-17 01:11:20|1083.7|1082.7|1083.5|1082.9|1083.7|1082.9|1083.5|1082.7|0
1655428320000|2022-06-17 01:12:00|1083.7|1082.7|1083.1|1082.1|1083.7|1082.7|1083.1|1082.1|7
1655428340000|2022-06-17 01:12:20|1083.4|1082.4|1083.2|1082.2|1083.4|1082.4|1083.2|1082.2|0
1655428350000|2022-06-17 01:12:30|1083.4|1081.9|1083.5|1082|1083.5|1082|1083.4|1081.9|0
1655428360000|2022-06-17 01:12:40|1083.3|1082.3|1083.3|1082.3|1083.5|1082.3|1083.3|1082|0
1655428370000|2022-06-17 01:12:50|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1655428440000|2022-06-17 01:14:00|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655428490000|2022-06-17 01:14:50|1083.2|1082.2|1083.3|1082.3|1083.3|1082.3|1083.2|1082.2|3
1655428540000|2022-06-17 01:15:40|1083.1|1082.5|1083.5|1082|1083.5|1082.5|1083.1|1082|0
1655428550000|2022-06-17 01:15:50|1083.3|1082.3|1083.6|1082.1|1083.6|1082.3|1083.3|1082.1|1
1655428570000|2022-06-17 01:16:10|1083.3|1082.3|1083.6|1082.1|1083.6|1082.3|1083.3|1082.1|0
1655428590000|2022-06-17 01:16:30|1082.5|1081.9|1083.2|1082.2|1083.2|1082.2|1082.5|1081.9|5
1655428660000|2022-06-17 01:17:40|1083.4|1081.9|1083.3|1082.3|1083.5|1082.3|1083.3|1081.9|0
1655428670000|2022-06-17 01:17:50|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1655428680000|2022-06-17 01:18:00|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655428690000|2022-06-17 01:18:10|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1655428730000|2022-06-17 01:18:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1655428750000|2022-06-17 01:19:10|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1083|1082.4|1
1655428800000|2022-06-17 01:20:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|3
1655428830000|2022-06-17 01:20:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1
1655428850000|2022-06-17 01:20:50|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1655428860000|2022-06-17 01:21:00|1084.2|1082.7|1083.9|1082.9|1084.2|1082.9|1083.9|1082.7|0
1655428870000|2022-06-17 01:21:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1655428900000|2022-06-17 01:21:40|1084|1083|1084|1083|1084|1083|1084|1083|0
1655428910000|2022-06-17 01:21:50||1083.4||1083.4||1083.4||1083.4|0
1655428920000|2022-06-17 01:22:00|||||||||1
1655428940000|2022-06-17 01:22:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1655428960000|2022-06-17 01:22:40|1083.7|1082.7|1083.7|1082.7|1083.9|1082.8|1083.4|1082.3|0
1655428970000|2022-06-17 01:22:50|1083.9|1082.4|1083.6|1082.6|1083.9|1082.8|1083.4|1082.4|0
1655428980000|2022-06-17 01:23:00|1083.4|1082.8|1083.8|1082.3|1083.8|1082.8|1083.4|1082.3|0
1655428990000|2022-06-17 01:23:10|1083.6|1082.6|1083.8|1082.3|1083.8|1082.7|1083.6|1082.3|0
1655429000000|2022-06-17 01:23:20|1083.7|1082.7|1083.9|1082.4|1083.9|1082.7|1083.7|1082.4|0
1655429010000|2022-06-17 01:23:30|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.7|1082.3|0
1655429040000|2022-06-17 01:24:00|1084.3|1082.8|1084.1|1083.1|1084.3|1083.1|1084.1|1082.8|2
1655429050000|2022-06-17 01:24:10|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|3
1655429060000|2022-06-17 01:24:20|1084.1|1083.1|1084.1|1082.6|1084.2|1083.1|1083.8|1082.6|2
1655429070000|2022-06-17 01:24:30|1083.8|1082.8|1084.1|1082.6|1084.2|1082.8|1083.8|1082.6|0
1655429080000|2022-06-17 01:24:40|1084.2|1082.7|1083.8|1082.8|1084.2|1082.8|1083.8|1082.6|0
1655429090000|2022-06-17 01:24:50|1083.6|1083|1084|1083|1084|1083|1083.6|1082.9|0
1655429100000|2022-06-17 01:25:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655429130000|2022-06-17 01:25:30|1084.3|1082.8|1084|1082.5|1084.3|1082.8|1083.7|1082.4|0
1655429140000|2022-06-17 01:25:40|1083.9|1082.4|1083.8|1082.8|1084|1082.8|1083.8|1082.4|0
1655429150000|2022-06-17 01:25:50|1084|1082.5|1084|1082.5|1084|1082.8|1083.7|1082.4|0
1655429160000|2022-06-17 01:26:00|1083.8|1082.8|1084.5|1083.9|1084.5|1083.9|1083.8|1082.5|6
1655429170000|2022-06-17 01:26:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1655429180000|2022-06-17 01:26:20|1084.4|1083.4|1084.8|1083.3|1084.8|1083.5|1084.4|1083.3|5
1655429190000|2022-06-17 01:26:30|1084.3|1083.2|1084.7|1083.2|1084.8|1083.2|1084.3|1083.2|0
1655429210000|2022-06-17 01:26:50|1084.4|1083.4|1084.3|1083.3|1084.4|1083.4|1084.3|1083.3|0
1655429220000|2022-06-17 01:27:00|1084.1|1083.5|1084.1|1083.1|1084.3|1083.5|1084.1|1083.1|0
1655429250000|2022-06-17 01:27:30|1084.3|1082.8|1084.1|1083.1|1084.3|1083.1|1084.1|1082.8|0
1655429260000|2022-06-17 01:27:40|1084.3|1082.8|1084.3|1082.8|1084.3|1083.1|1084.1|1082.8|0
1655429270000|2022-06-17 01:27:50|1084.1|1083.1|1084.1|1082.6|1084.3|1083.1|1084.1|1082.6|1
1655429280000|2022-06-17 01:28:00|1084.2|1082.7|1084.1|1083.1|1084.3|1083.1|1084.1|1082.7|0
1655429300000|2022-06-17 01:28:20|1084.6|1083.6|1084.4|1083.4|1084.6|1083.6|1084.4|1083.4|2
1655429310000|2022-06-17 01:28:30|1084.7|1083.2|1084.7|1083.2|1084.8|1083.3|1084.7|1083.2|0
1655429320000|2022-06-17 01:28:40|1084.5|1083.5|1084.7|1083.2|1084.7|1083.5|1084.4|1083.2|0
1655429340000|2022-06-17 01:29:00|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1655429350000|2022-06-17 01:29:10|1084.6|1083.6|1084.4|1083.4|1084.8|1083.6|1084.4|1083.3|0
1655429360000|2022-06-17 01:29:20|1084.8|1083.3|1084.6|1083.6|1084.8|1083.6|1084.6|1083.3|0
1655429370000|2022-06-17 01:29:30|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1
1655429400000|2022-06-17 01:30:00|1084.4|1083.4|1084.8|1083.3|1084.8|1083.4|1084.4|1083.2|0
1655429430000|2022-06-17 01:30:30|1084.4|1083.4|1084.2|1083.6|1084.4|1083.6|1084.2|1083.4|0
1655429440000|2022-06-17 01:30:40|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1655429460000|2022-06-17 01:31:00|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|0
1655429480000|2022-06-17 01:31:20|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1655429490000|2022-06-17 01:31:30|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1655429500000|2022-06-17 01:31:40|1085.1|1083.6|1085.3|1083.8|1085.3|1083.8|1085.1|1083.6|0
1655429510000|2022-06-17 01:31:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1655429530000|2022-06-17 01:32:10|1085.3|1084.3|1085.2|1084.2|1085.6|1084.3|1085.2|1083.8|0
1655429540000|2022-06-17 01:32:20|1085.3|1084.3|1085.4|1084.4|1085.4|1084.6|1085.2|1084.3|0
1655429560000|2022-06-17 01:32:40|1085.5|1084.5|1085.1|1084.1|1085.7|1084.8|1085.1|1083.8|3
1655429570000|2022-06-17 01:32:50|1085.3|1083.8|1085.3|1083.8|1085.6|1084.2|1085.2|1083.8|0
1655429580000|2022-06-17 01:33:00|1085.4|1083.9|1085.2|1084.2|1085.4|1084.2|1085.1|1083.9|0
1655429590000|2022-06-17 01:33:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1655429600000|2022-06-17 01:33:20|1085|1084.4|1085.1|1084.1|1085.2|1084.4|1084.9|1084.1|0
1655429620000|2022-06-17 01:33:40|1084.8|1083.6|1084.7|1084.1|1084.8|1084.1|1084.6|1083.6|0
1655429630000|2022-06-17 01:33:50|||||||||1
1655429640000|2022-06-17 01:34:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1655429650000|2022-06-17 01:34:10|1084.8|1084.2|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|0
1655429660000|2022-06-17 01:34:20|1084.9|1084.3|1085.3|1084.3|1085.3|1084.3|1084.9|1084.3|1
1655429670000|2022-06-17 01:34:30|1085.1|1084.1|1085.3|1084.3|1085.6|1084.3|1084.9|1083.8|0
1655429680000|2022-06-17 01:34:40|1085.6|1084.1|1085.4|1084.4|1085.8|1084.6|1085.1|1083.8|0
1655429690000|2022-06-17 01:34:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.6|1085.6|1084.3|0
1655429700000|2022-06-17 01:35:00|1085.6|1084.6|1085.8|1084.3|1085.9|1084.6|1085.6|1084.3|0
1655429710000|2022-06-17 01:35:10|1085.6|1084.6|1085.8|1084.3|1085.8|1084.6|1085.6|1084.3|0
1655429720000|2022-06-17 01:35:20|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655429730000|2022-06-17 01:35:30|1085.8|1084.3|1085.6|1084.6|1085.8|1084.6|1085.6|1084.3|0
1655429740000|2022-06-17 01:35:40|1085.8|1084.3|1085.8|1084.3|1085.8|1084.6|1085.6|1084.3|0
1655429750000|2022-06-17 01:35:50|1085.6|1084.6|1085.6|1084.6|1085.8|1084.6|1085.6|1084.3|0
1655429760000|2022-06-17 01:36:00|1085.8|1084.3|1085.4|1084.4|1085.8|1084.4|1085.4|1084.3|0
1655429770000|2022-06-17 01:36:10|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1655429800000|2022-06-17 01:36:40|1085.5|1084.5|1085.4|1084.4|1085.5|1084.5|1085.4|1084.4|0
1655429820000|2022-06-17 01:37:00|1085.3|1084.3|1085.3|1084.3|1085.4|1084.4|1085.3|1084.3|1
1655429830000|2022-06-17 01:37:10|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1655429840000|2022-06-17 01:37:20|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1655429850000|2022-06-17 01:37:30|1085.1|1084.5|1085.4|1084.4|1085.4|1084.5|1085.1|1084.4|1
1655429880000|2022-06-17 01:38:00|1085.6|1084.6|1085.6|1084.6|1085.8|1084.6|1085.2|1084.3|0
1655429930000|2022-06-17 01:38:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1655429940000|2022-06-17 01:39:00|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1655429970000|2022-06-17 01:39:30|1085.2|1084.6|1085.5|1084.5|1085.5|1084.6|1085.2|1084.5|2
1655429980000|2022-06-17 01:39:40|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655430000000|2022-06-17 01:40:00|1085.4|1084.8|1085.5|1084.5|1085.6|1084.8|1085.2|1084.5|1
1655430010000|2022-06-17 01:40:10|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655430040000|2022-06-17 01:40:40|1085.3|1084.7|1085.6|1084.6|1085.6|1084.7|1085.3|1084.6|1
1655430060000|2022-06-17 01:41:00|1085.5|1084.5|1085.4|1084.4|1085.7|1084.5|1085.3|1084.2|0
1655430070000|2022-06-17 01:41:10|1085.3|1084.3|1085.3|1084.3|1085.7|1084.4|1085.3|1084.2|0
1655430080000|2022-06-17 01:41:20|1085.7|1084.2|1085.5|1084.9|1085.7|1084.9|1085.5|1084.2|0
1655430120000|2022-06-17 01:42:00|1085.4|1084.8|1085.2|1084.2|1085.4|1084.8|1085.2|1084.2|1
1655430140000|2022-06-17 01:42:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655430190000|2022-06-17 01:43:10|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1655430210000|2022-06-17 01:43:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1655430230000|2022-06-17 01:43:50|1085.4|1083.9|1085.4|1083.9|1085.4|1084.5|1085.1|1083.9|1
1655430250000|2022-06-17 01:44:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1655430300000|2022-06-17 01:45:00|1085.4|1083.9|1085.3|1083.8|1085.4|1083.9|1085.3|1083.8|0
1655430310000|2022-06-17 01:45:10|1085.1|1084.1|1085.7|1084.2|1085.7|1085|1085.1|1084.1|4
1655430320000|2022-06-17 01:45:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655430330000|2022-06-17 01:45:30|1085.7|1084.2|1085.7|1084.2|1085.7|1084.4|1085.3|1084.1|0
1655430370000|2022-06-17 01:46:10|1085.4|1084.4|1085.3|1084.3|1085.6|1084.4|1085.3|1084.1|0
1655430380000|2022-06-17 01:46:20|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1655430400000|2022-06-17 01:46:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655430410000|2022-06-17 01:46:50|1085.2|1084.2|1085.3|1084.3|1085.3|1084.3|1085.2|1084.2|0
1655430440000|2022-06-17 01:47:20|1085.2|1084.6|1085.5|1084.5|1085.5|1084.6|1085.2|1084.4|1
1655430470000|2022-06-17 01:47:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655430520000|2022-06-17 01:48:40|1085.8|1084.3|1085.8|1084.8|1085.9|1084.8|1085.7|1084.3|0
1655430540000|2022-06-17 01:49:00|1085.9|1084.4|1085.9|1084.4|1085.9|1084.7|1085.7|1084.4|0
1655430550000|2022-06-17 01:49:10|1085.7|1084.7|1085.7|1084.7|1085.9|1084.7|1085.7|1084.4|0
1655430560000|2022-06-17 01:49:20|1085.9|1084.4|1085.7|1084.7|1085.9|1084.7|1085.7|1084.4|0
1655430570000|2022-06-17 01:49:30|1085.9|1084.4|1085.7|1084.7|1085.9|1084.7|1085.7|1084.4|0
1655430600000|2022-06-17 01:50:00|1085.9|1084.4|1085.8|1084.3|1085.9|1084.9|1085.5|1084.3|0
1655430610000|2022-06-17 01:50:10|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655430620000|2022-06-17 01:50:20|1085.8|1084.3|1085.6|1084.6|1085.8|1084.6|1085.6|1084.3|0
1655430630000|2022-06-17 01:50:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1655430640000|2022-06-17 01:50:40|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655430680000|2022-06-17 01:51:20|1085.4|1084.8|1085.2|1084.6|1085.4|1084.8|1085.2|1084.6|0
1655430690000|2022-06-17 01:51:30|1085.6||1085.6||1085.6||1085.6||1
1655430710000|2022-06-17 01:51:50|1085.4|1084.8|1085.1|1084.5|1085.4|1084.8|1085.1|1084.5|0
1655430720000|2022-06-17 01:52:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1655430730000|2022-06-17 01:52:10|1085.1|1084.5|1084.9|1084.3|1085.2|1084.5|1084.9|1084.1|1
1655430750000|2022-06-17 01:52:30|1084.7|1084.1|1085|1084|1085.3|1084.1|1084.7|1083.8|2
1655430760000|2022-06-17 01:52:40|1085.3|1083.8|1085|1084|1085.3|1084|1085|1083.8|0
1655430770000|2022-06-17 01:52:50|1085.3|1083.8|1085.3|1083.8|1085.3|1084|1085|1083.8|0
1655430800000|2022-06-17 01:53:20|1085.1|1084.1|1085.1|1084.1|1085.3|1084.1|1085.1|1083.8|0
1655430810000|2022-06-17 01:53:30|1085|1084|1085.1|1084.1|1085.3|1084.1|1085|1083.8|0
1655430820000|2022-06-17 01:53:40|1085.2|1083.7|1084.6|1084|1085.2|1084|1084.6|1083.6|0
1655430830000|2022-06-17 01:53:50|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1
1655430860000|2022-06-17 01:54:20|1085.3|1084.3|1085.7|1084.2|1085.7|1084.3|1085.3|1084.2|0
1655430900000|2022-06-17 01:55:00|1085.8|1084.3|1085.3|1084.3|1085.8|1084.6|1085.3|1084.3|0
1655430930000|2022-06-17 01:55:30|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1655430950000|2022-06-17 01:55:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655430970000|2022-06-17 01:56:10|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1655431000000|2022-06-17 01:56:40|1085.3|1084.3|1085.2|1084.2|1085.3|1084.3|1085.2|1084.2|0
1655431010000|2022-06-17 01:56:50|1085.3|1084.3|1085.6|1084.6|1085.6|1084.6|1085.3|1084.3|0
1655431020000|2022-06-17 01:57:00|1085.3|1084.3|1085.2|1084.2|1085.3|1084.3|1085.2|1084.2|0
1655431030000|2022-06-17 01:57:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.4|1084.9|1084.2|1
1655431040000|2022-06-17 01:57:20|1085.1|1084.5|1085.6|1084.6|1085.6|1084.6|1085.1|1084.5|0
1655431050000|2022-06-17 01:57:30|1085.4|1084.4|1085|1084.4|1085.4|1084.4|1085|1084.2|0
1655431060000|2022-06-17 01:57:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1655431100000|2022-06-17 01:58:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1655431110000|2022-06-17 01:58:30|1085|1084.4|1084.9|1083.9|1085|1084.4|1084.9|1083.9|1
1655431120000|2022-06-17 01:58:40|1084.7|1084.1|1085.3|1083.8|1085.3|1084.1|1084.7|1083.8|0
1655431140000|2022-06-17 01:59:00|1084.8||1084.8||1084.8||1084.8||0
1655431160000|2022-06-17 01:59:20|1085.1|1083.6|1084.8|1083.8|1085.1|1083.8|1084.8|1083.6|0
1655431180000|2022-06-17 01:59:40|1085.1|1083.6|1084.8|1083.8|1085.1|1083.8|1084.8|1083.6|0
1655431190000|2022-06-17 01:59:50|1085.1|1083.6|1085.1|1083.6|1085.1|1083.8|1084.8|1083.6|0
1655431200000|2022-06-17 02:00:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1655431260000|2022-06-17 02:01:00|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1655431280000|2022-06-17 02:01:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1655431290000|2022-06-17 02:01:30|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1655431300000|2022-06-17 02:01:40|1084.5|1083.9|1084.7|1083.7|1084.7|1083.9|1084.5|1083.7|0
1655431310000|2022-06-17 02:01:50|1084.9|1083.4|1084.8|1083.8|1084.9|1083.8|1084.8|1083.4|0
1655431320000|2022-06-17 02:02:00|1085.1|1083.6|1084.8|1083.8|1085.1|1083.8|1084.8|1083.6|0
1655431360000|2022-06-17 02:02:40|1084.6|1084|1084.7|1083.7|1084.8|1084|1084.6|1083.7|5
1655431390000|2022-06-17 02:03:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1655431400000|2022-06-17 02:03:20|1084.6|1083.6|1084.7|1083.7|1084.7|1083.7|1084.6|1083.6|0
1655431410000|2022-06-17 02:03:30|1084.4|1083.8|1084.2|1083.2|1084.4|1083.8|1084.2|1083.2|1
1655431420000|2022-06-17 02:03:40|1084|1083.4|1083.7|1083.1|1084|1083.4|1083.7|1083.1|0
1655431460000|2022-06-17 02:04:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1655431470000|2022-06-17 02:04:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1655431500000|2022-06-17 02:05:00|1084.2|1083.2|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|0
1655431510000|2022-06-17 02:05:10|1083.7|1083.4|1083.7|1083.1|1084|1083.4|1083.7|1083.1|0
1655431520000|2022-06-17 02:05:20|1084|1083|1084|1083|1084|1083|1084|1083|0
1655431530000|2022-06-17 02:05:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655431540000|2022-06-17 02:05:40|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|0
1655431550000|2022-06-17 02:05:50|1083.9|1083.3|1083.2|1082.6|1083.9|1083.3|1083.2|1082.4|9
1655431560000|2022-06-17 02:06:00|1083.4|1082.4|1083.2|1082.6|1083.4|1082.6|1083.2|1082.4|0
1655431580000|2022-06-17 02:06:20|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1655431590000|2022-06-17 02:06:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1655431600000|2022-06-17 02:06:40|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1655431610000|2022-06-17 02:06:50|1083.3|1082.3|1083.4|1082.4|1083.4|1082.4|1083.3|1082.3|0
1655431630000|2022-06-17 02:07:10|1083.2|1082.6|1083.1|1082.5|1083.4|1082.6|1083.1|1082.4|0
1655431640000|2022-06-17 02:07:20|1083|1082|1083|1082|1083|1082|1083|1082|0
1655431650000|2022-06-17 02:07:30|1082.7|1082.1|1082.6|1082|1082.9|1082.1|1082.6|1081.9|0
1655431660000|2022-06-17 02:07:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|8
1655431670000|2022-06-17 02:07:50|1082.8|1081.8|1082.6|1082|1082.8|1082|1082.6|1081.8|0
1655431680000|2022-06-17 02:08:00|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1655431690000|2022-06-17 02:08:10|1081.9|1080.9|1081.7|1081.1|1081.9|1081.1|1081.7|1080.9|5
1655431710000|2022-06-17 02:08:30|1082|1081.4|1082|1081|1082.1|1081.4|1082|1081|0
1655431720000|2022-06-17 02:08:40|1081.9|1080.9|1081.6|1081|1081.9|1081|1081.6|1080.9|1
1655431730000|2022-06-17 02:08:50|1081.9|1080.9|1082|1081|1082|1081|1081.9|1080.9|1
1655431740000|2022-06-17 02:09:00|1082.1|1081.4|1082.3|1081.3|1082.3|1081.4|1082.1|1081|0
1655431750000|2022-06-17 02:09:10|1082.5|1081|1082.3|1081.3|1082.5|1081.3|1082|1080.8|0
1655431760000|2022-06-17 02:09:20|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1655431770000|2022-06-17 02:09:30|1082.2|1081.2|1082|1081|1082.3|1081.3|1082|1081|0
1655431780000|2022-06-17 02:09:40|1082.1|1081.1|1082.3|1081.3|1082.3|1081.5|1082.1|1081.1|0
1655431790000|2022-06-17 02:09:50|1082.2|1081.2|1082.3|1081.3|1082.3|1081.3|1082|1081|0
1655431830000|2022-06-17 02:10:30|1082.1|1081.1|1082|1081|1082.1|1081.1|1082|1081|0
1655431840000|2022-06-17 02:10:40|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1655431850000|2022-06-17 02:10:50|1082|1081|1082|1081|1082.3|1081|1082|1080.8|0
1655431860000|2022-06-17 02:11:00|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1655431900000|2022-06-17 02:11:40|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1
1655431910000|2022-06-17 02:11:50|1082.5|1081|1082.3|1081.3|1082.5|1081.3|1082.3|1081|0
1655431920000|2022-06-17 02:12:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1655431930000|2022-06-17 02:12:10|1083|1081.9|1082.9|1081.4|1083|1081.9|1082.5|1081.4|0
1655431940000|2022-06-17 02:12:20|1082.6|1081.6|1082.8|1081.8|1082.9|1081.8|1082.6|1081.4|0
1655431990000|2022-06-17 02:13:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1655432000000|2022-06-17 02:13:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1655432010000|2022-06-17 02:13:30|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1655432020000|2022-06-17 02:13:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655432040000|2022-06-17 02:14:00|1082.7|1081.7|1083.1|1081.6|1083.2|1081.8|1082.7|1081.6|1
1655432050000|2022-06-17 02:14:10|1082.8|1081.8|1082.8|1081.8|1083.1|1081.8|1082.8|1081.5|0
1655432060000|2022-06-17 02:14:20|1083.1|1081.6|1082.8|1081.8|1083.2|1082|1082.6|1081.6|1
1655432070000|2022-06-17 02:14:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1
1655432090000|2022-06-17 02:14:50|1083|1082|1083|1082|1083|1082|1083|1082|3
1655432130000|2022-06-17 02:15:30|1082.8|1081.8|1083.1|1081.6|1083.1|1081.8|1082.8|1081.6|0
1655432140000|2022-06-17 02:15:40|1082.8|1081.8|1083.2|1082.2|1083.2|1082.2|1082.8|1081.8|2
1655432150000|2022-06-17 02:15:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1655432160000|2022-06-17 02:16:00|1083.3|1081.8|1082.9|1081.9|1083.3|1082|1082.9|1081.8|0
1655432190000|2022-06-17 02:16:30|1083.1|1081.6|1082.8|1081.8|1083.1|1081.8|1082.8|1081.6|0
1655432210000|2022-06-17 02:16:50|1083.1|1081.6|1082.8|1081.8|1083.1|1081.8|1082.8|1081.6|0
1655432310000|2022-06-17 02:18:30|1082.5|1081.9|1082.8|1081.8|1082.8|1081.9|1082.5|1081.7|0
1655432320000|2022-06-17 02:18:40|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|0
1655432330000|2022-06-17 02:18:50|1083|1082|1082.8|1081.8|1083|1082|1082.8|1081.8|1
1655432430000|2022-06-17 02:20:30|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|0
1655432470000|2022-06-17 02:21:10|1082.9|1082.1|1082.8|1081.8|1082.9|1082.1|1082.7|1081.8|1
1655432500000|2022-06-17 02:21:40|1082.7|1082.1|1082.8|1081.8|1082.8|1082.1|1082.7|1081.8|0
1655432530000|2022-06-17 02:22:10|1082.6|1082|1082.9|1081.9|1083|1082.1|1082.6|1081.8|0
1655432540000|2022-06-17 02:22:20|1082.7|1082.1|1082.9|1081.9|1082.9|1082.1|1082.7|1081.9|0
1655432550000|2022-06-17 02:22:30|1082.7|1082.1|1082.9|1081.9|1083.1|1082.1|1082.7|1081.6|0
1655432560000|2022-06-17 02:22:40|1082.7|1082.1|1082.8|1081.8|1083.1|1082.1|1082.6|1081.6|0
1655432570000|2022-06-17 02:22:50|1083.1|1081.6|1082.7|1082.1|1083.1|1082.1|1082.7|1081.6|0
1655432580000|2022-06-17 02:23:00|1082.9|1081.9|1082.8|1081.8|1083.1|1082.1|1082.7|1081.5|0
1655432590000|2022-06-17 02:23:10|1083.1|1081.6|1082.8|1081.8|1083.1|1081.8|1082.8|1081.6|0
1655432600000|2022-06-17 02:23:20|1083.1|1081.6|1083.1|1081.6|1083.2|1081.9|1082.8|1081.6|0
1655432610000|2022-06-17 02:23:30|1082.8|1081.8|1083.1|1081.6|1083.1|1081.8|1082.8|1081.6|0
1655432620000|2022-06-17 02:23:40|1082.8|1081.8|1082.8|1081.8|1083.1|1081.8|1082.8|1081.6|0
1655432630000|2022-06-17 02:23:50|1083.1|1081.6|1083.1|1081.6|1083.1|1081.8|1082.8|1081.6|0
1655432640000|2022-06-17 02:24:00|1082.8|1081.8|1083.1|1081.6|1083.2|1081.9|1082.8|1081.6|0
1655432650000|2022-06-17 02:24:10|1082.8|1081.8|1083.1|1081.6|1083.2|1082.1|1082.7|1081.6|0
1655432660000|2022-06-17 02:24:20|1083.2|1081.7|1083.1|1081.6|1083.2|1082|1082.6|1081.5|0
1655432670000|2022-06-17 02:24:30|1082.8|1081.8|1083|1082|1083.2|1082|1082.8|1081.5|0
1655432700000|2022-06-17 02:25:00||1082.4||1082||1082.4||1082|0
1655432710000|2022-06-17 02:25:10|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|2
1655432750000|2022-06-17 02:25:50|1082.6|1082|1082.7|1081.7|1082.7|1082|1082.5|1081.7|1
1655432760000|2022-06-17 02:26:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655432810000|2022-06-17 02:26:50|1082.6|1081.6|1082.5|1081.5|1082.6|1081.6|1082.5|1081.5|0
1655432920000|2022-06-17 02:28:40|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|0
1655432930000|2022-06-17 02:28:50|1082.4|1081.4|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|0
1655432940000|2022-06-17 02:29:00|1082.4|1081.4|1082.5|1081.5|1082.5|1081.5|1082.1|1081.4|0
1655432950000|2022-06-17 02:29:10|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1655432980000|2022-06-17 02:29:40||1081.8||1081.8||1081.8||1081.8|0
1655433010000|2022-06-17 02:30:10|1082.5|1081.9|1082.7|1082.1|1082.9|1082.1|1082.5|1081.9|1
1655433030000|2022-06-17 02:30:30|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|0
1655433040000|2022-06-17 02:30:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1655433050000|2022-06-17 02:30:50|1082.7|1082.1|1082.9|1081.9|1082.9|1082.1|1082.7|1081.9|0
1655433070000|2022-06-17 02:31:10|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1655433090000|2022-06-17 02:31:30|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|0
1655433100000|2022-06-17 02:31:40|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|0
1655433110000|2022-06-17 02:31:50|1082.9|1081.9|1082.5|1081.5|1082.9|1081.9|1082.5|1081.5|0
1655433180000|2022-06-17 02:33:00|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|0
1655433210000|2022-06-17 02:33:30|1082.4|1081.4|1082.3|1081.3|1082.6|1081.4|1082.3|1081.1|0
1655433230000|2022-06-17 02:33:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1655433250000|2022-06-17 02:34:10|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1655433260000|2022-06-17 02:34:20|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1655433270000|2022-06-17 02:34:30|1082.3|1081.3|1082.2|1081.6|1082.3|1081.6|1082.1|1081.3|0
1655433280000|2022-06-17 02:34:40|1082.4|1081.4|1082.3|1081.3|1082.4|1081.4|1082.3|1081.3|0
1655433320000|2022-06-17 02:35:20|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1655433380000|2022-06-17 02:36:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1655433490000|2022-06-17 02:38:10|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1655433560000|2022-06-17 02:39:20|1082.1|1081.5|1082.5|1081.5|1082.5|1081.5|1082.1|1081.5|0
1655433600000|2022-06-17 02:40:00|||||||||1
1655433640000|2022-06-17 02:40:40|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|7
1655433660000|2022-06-17 02:41:00|1083.8|1083.2|1083.8|1082.8|1084|1083.2|1083.7|1082.7|4
1655433740000|2022-06-17 02:42:20|1083.6|1082.6|1083.8|1082.8|1083.9|1082.8|1083.5|1082.4|0
1655433750000|2022-06-17 02:42:30|1083.5|1082.5|1083.8|1082.8|1084|1082.8|1083.5|1082.5|0
1655433760000|2022-06-17 02:42:40|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|2
1655433790000|2022-06-17 02:43:10|1083.4|1082.8|1083.1|1082.5|1083.4|1082.8|1083.1|1082.3|1
1655433810000|2022-06-17 02:43:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1655433840000|2022-06-17 02:44:00|1083.5|1082.5|1083.8|1082.8|1083.8|1082.9|1083.4|1082.5|0
1655433850000|2022-06-17 02:44:10|1084.1|1082.6|1083.8|1082.8|1084.1|1083.2|1083.8|1082.6|0
1655433860000|2022-06-17 02:44:20|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1655433870000|2022-06-17 02:44:30|1083.8|1082.8|1084.2|1082.7|1084.2|1082.8|1083.8|1082.6|1
1655433880000|2022-06-17 02:44:40|1083.9|1082.9|1084|1083|1084|1083|1083.9|1082.9|1
1655433890000|2022-06-17 02:44:50|1084.2|1083.2|1084|1083.4|1084.2|1083.4|1084|1083.2|0
1655433900000|2022-06-17 02:45:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1655433910000|2022-06-17 02:45:10|1084|1083.4|1084|1083|1084|1083.4|1084|1083|0
1655433980000|2022-06-17 02:46:20|1083.8|1083.2|1083.5|1082.5|1083.9|1083.2|1083.5|1082.5|0
1655434000000|2022-06-17 02:46:40|1083.2|1082.6|1083.5|1082.5|1083.5|1082.6|1083.2|1082.5|0
1655434020000|2022-06-17 02:47:00|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1655434060000|2022-06-17 02:47:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1
1655434120000|2022-06-17 02:48:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1655434130000|2022-06-17 02:48:50|1083.7|1083.1|1083.6|1083|1083.7|1083.1|1083.6|1083|2
1655434140000|2022-06-17 02:49:00|1083.5|1082.9|1083.3|1082.7|1083.5|1082.9|1083.3|1082.7|2
1655434170000|2022-06-17 02:49:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1
1655434210000|2022-06-17 02:50:10|1083.3|1082.7|1083.5|1082.5|1083.9|1082.8|1083.3|1082.4|1
1655434280000|2022-06-17 02:51:20|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1655434290000|2022-06-17 02:51:30|1083.8|1082.8|1084.1|1082.6|1084.1|1082.8|1083.8|1082.6|0
1655434310000|2022-06-17 02:51:50|1083.8|1082.8|1083.8|1082.8|1084.1|1082.8|1083.8|1082.6|0
1655434350000|2022-06-17 02:52:30|1084.1|1082.6|1083.8|1082.8|1084.1|1082.8|1083.8|1082.6|0
1655434360000|2022-06-17 02:52:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1655434410000|2022-06-17 02:53:30|1083.8|1082.8|1083.9|1082.4|1083.9|1083|1083.5|1082.4|0
1655434420000|2022-06-17 02:53:40|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1655434440000|2022-06-17 02:54:00|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1655434450000|2022-06-17 02:54:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1655434470000|2022-06-17 02:54:30|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|0
1655434490000|2022-06-17 02:54:50|1083|1082.4|1082.7|1082.1|1083|1082.4|1082.7|1082.1|0
1655434500000|2022-06-17 02:55:00|1083|1082|1083.3|1081.8|1083.3|1082|1083|1081.8|1
1655434510000|2022-06-17 02:55:10|1083|1082|1083|1082|1083|1082|1083|1082|0
1655434530000|2022-06-17 02:55:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|4
1655434560000|2022-06-17 02:56:00|1082.8|1081.8|1083|1082|1083|1082|1082.8|1081.8|0
1655434570000|2022-06-17 02:56:10|1083.3|1082.4|1083|1082|1083.5|1082.4|1082.9|1081.8|1
1655434590000|2022-06-17 02:56:30|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1655434600000|2022-06-17 02:56:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1655434610000|2022-06-17 02:56:50|1083.3|1082|1083.4|1081.9|1083.4|1082|1083.3|1081.8|1
1655434630000|2022-06-17 02:57:10|1083.3|1082.3|1083.4|1081.9|1083.5|1082.3|1083.3|1081.9|0
1655434660000|2022-06-17 02:57:40|1083|1082|1083|1082|1083|1082|1083|1082|0
1655434700000|2022-06-17 02:58:20|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1655434710000|2022-06-17 02:58:30|1083.2|1081.7|1082.7|1082.1|1083.2|1082.1|1082.7|1081.7|0
1655434720000|2022-06-17 02:58:40|1083|1082|1083|1082|1083|1082|1083|1082|0
1655434750000|2022-06-17 02:59:10|1082.7|1082.1|1082.9|1081.9|1082.9|1082.1|1082.7|1081.9|0
1655434760000|2022-06-17 02:59:20|1083.3|1081.8|1083|1082|1083.3|1082|1082.9|1081.7|0
1655434770000|2022-06-17 02:59:30|1083.3|1081.8|1083|1082|1083.3|1082|1083|1081.8|0
1655434780000|2022-06-17 02:59:40|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1655434790000|2022-06-17 02:59:50|1083|1082|1083|1082|1083|1082|1083|1082|0
1655434820000|2022-06-17 03:00:20|1083.1|1082.1|1083|1082|1083.1|1082.1|1083|1082|0
1655434850000|2022-06-17 03:00:50|1083.1|1082.1|1083|1082|1083.1|1082.1|1083|1082|1
1655434900000|2022-06-17 03:01:40|1082.9|1082.3|1081.8|1081.2|1083|1082.3|1081.8|1081.2|1
1655434910000|2022-06-17 03:01:50|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1655434950000|2022-06-17 03:02:30|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|3
1655434960000|2022-06-17 03:02:40|||||||||2
1655435020000|2022-06-17 03:03:40|1081.7|1081.1|1081.9|1080.9|1081.9|1081.1|1081.7|1080.9|1
1655435050000|2022-06-17 03:04:10|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|0
1655435060000|2022-06-17 03:04:20|1081.8|1080.8|1082|1081|1082|1081|1081.8|1080.8|2
1655435070000|2022-06-17 03:04:30|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1655435100000|2022-06-17 03:05:00|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1655435120000|2022-06-17 03:05:20|1082|1081.4|1082.1|1081.1|1082.1|1081.4|1082|1081.1|1
1655435140000|2022-06-17 03:05:40||1081.5||1081.5||1081.5||1081.5|0
1655435270000|2022-06-17 03:07:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|2
1655435280000|2022-06-17 03:08:00|1081.7|1081.1|1081.8|1080.8|1081.8|1081.1|1081.7|1080.8|0
1655435290000|2022-06-17 03:08:10|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1655435300000|2022-06-17 03:08:20|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1
1655435410000|2022-06-17 03:10:10|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1655435430000|2022-06-17 03:10:30|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|0
1655435460000|2022-06-17 03:11:00|1081.6|1081|1081.8|1080.8|1081.8|1081|1081.6|1080.8|1
1655435480000|2022-06-17 03:11:20|1081.6|1081|1081.9|1080.9|1081.9|1081|1081.6|1080.9|0
1655435500000|2022-06-17 03:11:40|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1
1655435510000|2022-06-17 03:11:50|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1655435520000|2022-06-17 03:12:00|1082.3|1080.8|1081.9|1080.9|1082.3|1081|1081.9|1080.7|0
1655435570000|2022-06-17 03:12:50|1081.5||1081.5||1081.5||1081.5||2
1655435680000|2022-06-17 03:14:40|1081.7|1081.1|1081.9|1080.9|1081.9|1081.1|1081.7|1080.9|0
1655435710000|2022-06-17 03:15:10|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1655435720000|2022-06-17 03:15:20|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1655435750000|2022-06-17 03:15:50|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1655435760000|2022-06-17 03:16:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1655435780000|2022-06-17 03:16:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|11
1655435840000|2022-06-17 03:17:20|1081.9|1081.3|1082|1081.4|1082|1081.4|1081.9|1081.3|0
1655435880000|2022-06-17 03:18:00|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1655435890000|2022-06-17 03:18:10|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1655435940000|2022-06-17 03:19:00|1082.3|1081.3|1082.5|1081|1082.5|1081.3|1082.3|1081|0
1655435970000|2022-06-17 03:19:30|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1655436000000|2022-06-17 03:20:00|1082.2|1081.2|1081.8|1081.2|1082.4|1081.2|1081.8|1080.9|1
1655436010000|2022-06-17 03:20:10|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1655436240000|2022-06-17 03:24:00|1081.8|1081.2|1082.3|1081.3|1082.4|1081.5|1081.8|1081.2|1
1655436250000|2022-06-17 03:24:10|1082.4|1081.4|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|0
1655436260000|2022-06-17 03:24:20|1082.1|1081.5|1082.4|1081.4|1082.4|1081.5|1082.1|1081.4|0
1655436270000|2022-06-17 03:24:30|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1082.1|1081.3|0
1655436280000|2022-06-17 03:24:40|1082.4|1081.4|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|0
1655436290000|2022-06-17 03:24:50|1082.3|1081.3|1082.2|1081.6|1082.3|1081.6|1082.2|1081.3|0
1655436300000|2022-06-17 03:25:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1655436330000|2022-06-17 03:25:30|||||||||2
1655436390000|2022-06-17 03:26:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1655436400000|2022-06-17 03:26:40|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1655436440000|2022-06-17 03:27:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1655436450000|2022-06-17 03:27:30|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1655436470000|2022-06-17 03:27:50|1082.2|1081.2|1082.4|1081.4|1082.4|1081.4|1081.8|1081.2|0
1655436500000|2022-06-17 03:28:20|1082.2|1081.6|1082.4|1081.4|1082.4|1081.6|1082.2|1081.4|0
1655436560000|2022-06-17 03:29:20|1082.1|1081.5|1082.4|1081.4|1082.4|1081.5|1082.1|1081.3|0
1655436570000|2022-06-17 03:29:30|1082.2|1081.6|1082.2|1081.2|1082.4|1081.6|1082.1|1081.2|0
1655436620000|2022-06-17 03:30:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1655436630000|2022-06-17 03:30:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1655436680000|2022-06-17 03:31:20|1082|1081|1081.7|1081.1|1082.4|1081.4|1081.5|1080.9|29
1655436690000|2022-06-17 03:31:30|||||||||25
1655436700000|2022-06-17 03:31:40|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1655436720000|2022-06-17 03:32:00|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1655436740000|2022-06-17 03:32:20|1081.8||1081.8||1081.8||1081.8||0
1655436750000|2022-06-17 03:32:30|1082.2||1082.2||1082.2||1082.2||0
1655436760000|2022-06-17 03:32:40|1081.9|1081.3|1082.4|1081.4|1082.4|1081.4|1081.9|1081|0
1655436770000|2022-06-17 03:32:50|1082.2|1081.6|1082.2|1081.2|1082.2|1081.6|1082.2|1081.2|0
1655436800000|2022-06-17 03:33:20|1082.4|1080.9|1082.2|1081.2|1082.4|1081.2|1082.2|1080.9|0
1655436830000|2022-06-17 03:33:50|1082|1081|1082|1081|1082|1081|1082|1081|0
1655436860000|2022-06-17 03:34:20|1081.9|1080.9|1081.7|1081.1|1081.9|1081.1|1081.7|1080.9|0
1655436870000|2022-06-17 03:34:30|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1655436890000|2022-06-17 03:34:50|||||||||5
1655437240000|2022-06-17 03:40:40|1082|1081.4|1081.9|1080.9|1082|1081.4|1081.9|1080.9|2
1655437300000|2022-06-17 03:41:40|1082.2|1080.7|1081.9|1080.9|1082.2|1080.9|1081.9|1080.7|0
1655437320000|2022-06-17 03:42:00|1082.2|1080.7|1081.9|1080.9|1082.2|1080.9|1081.9|1080.7|0
1655437350000|2022-06-17 03:42:30|1081.7|1081.1|1081.9|1080.9|1082.2|1081.1|1081.7|1080.7|0
1655437380000|2022-06-17 03:43:00|1082.2|1080.7|1081.9|1080.9|1082.2|1080.9|1081.9|1080.7|0
1655437400000|2022-06-17 03:43:20|1082.3|1081.3|1082.5|1081|1082.5|1081.3|1082.2|1080.9|5
1655437410000|2022-06-17 03:43:30|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1655437420000|2022-06-17 03:43:40|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1655437440000|2022-06-17 03:44:00|1082|1081|1082|1081|1082|1081|1082|1081|0
1655437530000|2022-06-17 03:45:30|1082.2|1081.2|1082|1081|1082.2|1081.2|1082|1081|0
1655437670000|2022-06-17 03:47:50|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|2
1655437680000|2022-06-17 03:48:00|1082|1081|1082|1081|1082.4|1081.4|1082|1081|6
1655437760000|2022-06-17 03:49:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.2|5
1655437770000|2022-06-17 03:49:30|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1655437780000|2022-06-17 03:49:40|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1655437920000|2022-06-17 03:52:00|1082|1081.4|1082.3|1081.7|1082.3|1081.7|1082|1081.4|6
1655437930000|2022-06-17 03:52:10|||||||||2
1655437940000|2022-06-17 03:52:20||1081.3||1081.3||1081.3||1081.3|0
1655437950000|2022-06-17 03:52:30|||||||||1
1655438010000|2022-06-17 03:53:30|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1655438020000|2022-06-17 03:53:40|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1655438100000|2022-06-17 03:55:00|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|4
1655438110000|2022-06-17 03:55:10|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1
1655438120000|2022-06-17 03:55:20|1083.3|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.4|4
1655438130000|2022-06-17 03:55:30|1083.5|1082.9|1083.5|1082.9|1083.6|1082.9|1083.5|1082.6|4
1655438140000|2022-06-17 03:55:40|1083.7|1083.1|1083.9|1083.3|1083.9|1083.3|1083.7|1083.1|2
1655438150000|2022-06-17 03:55:50|1083.8|1082.8|1083.7|1083.1|1083.9|1083.1|1083.7|1082.8|1
1655438170000|2022-06-17 03:56:10|1083.9|1082.9|1083.7|1083.1|1083.9|1083.1|1083.7|1082.9|0
1655438180000|2022-06-17 03:56:20|1083.9|1082.9|1083.7|1083.1|1083.9|1083.1|1083.7|1082.9|0
1655438190000|2022-06-17 03:56:30|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1655438200000|2022-06-17 03:56:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1655438210000|2022-06-17 03:56:50|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|2
1655438220000|2022-06-17 03:57:00|1084.1|1083.1|1083.9|1082.9|1084.1|1083.1|1083.9|1082.9|1
1655438230000|2022-06-17 03:57:10|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|1
1655438270000|2022-06-17 03:57:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1655438280000|2022-06-17 03:58:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.4|3
1655438290000|2022-06-17 03:58:10|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.4|1083.6|0
1655438310000|2022-06-17 03:58:30|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.4|1083.6|0
1655438320000|2022-06-17 03:58:40|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.4|1083.6|0
1655438330000|2022-06-17 03:58:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1655438340000|2022-06-17 03:59:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1655438400000|2022-06-17 04:00:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.4|1084|1083.2|1
1655438430000|2022-06-17 04:00:30|1084|1083.4|1084.1|1083.5|1084.1|1083.5|1084|1083.4|0
1655438490000|2022-06-17 04:01:30|1084.4|1082.9|1084.1|1083.5|1084.4|1083.5|1084|1082.9|3
1655438550000|2022-06-17 04:02:30|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|6
1655438560000|2022-06-17 04:02:40|1084.1|1083.5|1084.2|1083.2|1084.2|1083.5|1084|1083.2|3
1655438580000|2022-06-17 04:03:00|1084.3|1083.3|1084.2|1083.2|1084.3|1083.4|1084|1083.2|0
1655438590000|2022-06-17 04:03:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1655438810000|2022-06-17 04:06:50|1083.9|1083.3|1084.1|1083.1|1084.1|1083.3|1083.9|1083.1|1
1655438830000|2022-06-17 04:07:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1655438910000|2022-06-17 04:08:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1655438940000|2022-06-17 04:09:00|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|1
1655439000000|2022-06-17 04:10:00|1083.8|1082.8|1083.4|1082.4|1083.8|1083|1083.2|1082.4|4
1655439010000|2022-06-17 04:10:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1655439110000|2022-06-17 04:11:50|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|3
1655439120000|2022-06-17 04:12:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1655439140000|2022-06-17 04:12:20|1084.1||1084.1||1084.1||1084.1||0
1655439150000|2022-06-17 04:12:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|1
1655439160000|2022-06-17 04:12:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1655439170000|2022-06-17 04:12:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655439180000|2022-06-17 04:13:00|1084|1083.4|1084.2|1083.2|1084.2|1083.4|1084|1083.2|0
1655439190000|2022-06-17 04:13:10|1084.1|1083.1|1083.9|1083.3|1084.1|1083.3|1083.9|1083.1|0
1655439200000|2022-06-17 04:13:20|1084.1|1083.1|1084.6|1083.6|1084.6|1083.6|1084.1|1083.1|6
1655439230000|2022-06-17 04:13:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|13
1655439240000|2022-06-17 04:14:00|1084.7|1083.7|1084.6|1083.6|1084.7|1083.8|1084.4|1083.6|4
1655439260000|2022-06-17 04:14:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1655439270000|2022-06-17 04:14:30|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|1
1655439290000|2022-06-17 04:14:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1655439330000|2022-06-17 04:15:30|1084.4|1083.8|1084.6|1083.6|1084.6|1083.8|1084.4|1083.6|0
1655439340000|2022-06-17 04:15:40|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1655439350000|2022-06-17 04:15:50|1084.6|1083.1|1084.3|1083.3|1084.6|1083.3|1084.3|1083.1|0
1655439390000|2022-06-17 04:16:30|1084.6|1083.1|1084.7|1083.2|1084.7|1083.2|1084.6|1083.1|0
1655439400000|2022-06-17 04:16:40|1084.4|1083.4|1084.7|1083.2|1084.7|1083.4|1084.4|1083.2|0
1655439420000|2022-06-17 04:17:00|1084.4|1083.4|1084.7|1083.2|1084.7|1083.4|1084.4|1083.2|0
1655439430000|2022-06-17 04:17:10|||||||||1
1655439440000|2022-06-17 04:17:20|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1655439470000|2022-06-17 04:17:50|1084.7|1083.2|1084.6|1083.6|1084.7|1083.6|1084.6|1083.2|0
1655439480000|2022-06-17 04:18:00|1084.5|1083.9|1084.4|1083.4|1084.5|1083.9|1084.4|1083.4|0
1655439520000|2022-06-17 04:18:40|1084.2|1083.6|1084.4|1083.4|1084.4|1083.6|1084.2|1083.4|0
1655439540000|2022-06-17 04:19:00|1084.2|1083.6|1084.3|1083.7|1084.4|1083.7|1084.2|1083.4|0
1655439550000|2022-06-17 04:19:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1655439690000|2022-06-17 04:21:30|||||||||1
1655439710000|2022-06-17 04:21:50|||||||||1
1655439770000|2022-06-17 04:22:50|||||||||1
1655439800000|2022-06-17 04:23:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1655439810000|2022-06-17 04:23:30|1084.4|1083.8|1084.4|1083.4|1084.4|1083.8|1084.2|1083.4|1
1655439820000|2022-06-17 04:23:40|1084.5|1083.9|1084.8|1083.8|1084.8|1084.1|1084.5|1083.8|13
1655439830000|2022-06-17 04:23:50|1084.7|1083.7|1084.9|1083.9|1084.9|1083.9|1084.7|1083.7|10
1655439860000|2022-06-17 04:24:20|1085.1|1083.6|1084.9|1083.9|1085.1|1083.9|1084.9|1083.6|1
1655439890000|2022-06-17 04:24:50|1085.2|1083.7|1084.9|1083.9|1085.2|1083.9|1084.9|1083.7|0
1655440130000|2022-06-17 04:28:50|1085.1|1083.6|1084.8|1083.8|1085.1|1083.8|1084.8|1083.6|0
1655440140000|2022-06-17 04:29:00|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1655440160000|2022-06-17 04:29:20|1084.6|1083.6|1084.6|1083.6|1084.7|1083.7|1084.6|1083.6|1
1655440170000|2022-06-17 04:29:30|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|1
1655440210000|2022-06-17 04:30:10|||||||||1
1655440220000|2022-06-17 04:30:20|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1655440490000|2022-06-17 04:34:50|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|1
1655440500000|2022-06-17 04:35:00|1084.3|1083.7|1084|1083.4|1084.3|1083.7|1084|1083.4|3
1655440670000|2022-06-17 04:37:50|1083.9|1083.3|1084.1|1083.1|1084.1|1083.3|1083.9|1083.1|1
1655440730000|2022-06-17 04:38:50|||||||||1
1655440940000|2022-06-17 04:42:20|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|0
1655440950000|2022-06-17 04:42:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655441010000|2022-06-17 04:43:30|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1655441020000|2022-06-17 04:43:40|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655441120000|2022-06-17 04:45:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1655441130000|2022-06-17 04:45:30|1084|1083.4|1084.1|1083.1|1084.2|1083.4|1084|1083.1|0
1655441220000|2022-06-17 04:47:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655441250000|2022-06-17 04:47:30|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|0
1655441270000|2022-06-17 04:47:50|1083.6|1082.6|1083.5|1082.9|1083.6|1082.9|1083.5|1082.6|0
1655441300000|2022-06-17 04:48:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655441320000|2022-06-17 04:48:40|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|0
1655441330000|2022-06-17 04:48:50|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655441340000|2022-06-17 04:49:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655441370000|2022-06-17 04:49:30|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|0
1655441400000|2022-06-17 04:50:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655441450000|2022-06-17 04:50:50|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|0
1655441470000|2022-06-17 04:51:10|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1655441490000|2022-06-17 04:51:30|1083.5|1082.9|1083.7|1082.7|1083.7|1082.9|1083.5|1082.7|0
1655441500000|2022-06-17 04:51:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655441570000|2022-06-17 04:52:50|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|0
1655441680000|2022-06-17 04:54:40|1083.5|1082.9|1083.6|1082.6|1083.7|1082.9|1083.5|1082.6|0
1655441800000|2022-06-17 04:56:40|||||||||3
1655441810000|2022-06-17 04:56:50|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655441880000|2022-06-17 04:58:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655441890000|2022-06-17 04:58:10|1083.6|1082.6|1083.7|1082.7|1083.8|1082.7|1083.6|1082.3|0
1655441980000|2022-06-17 04:59:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655442000000|2022-06-17 05:00:00|1083.6|1082.6|1083.7|1082.7|1083.7|1082.7|1083.6|1082.6|0
1655442030000|2022-06-17 05:00:30|1083.5|1082.9|1084.4|1083.8|1084.5|1083.8|1083.5|1082.9|7
1655442040000|2022-06-17 05:00:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1655442060000|2022-06-17 05:01:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1655442070000|2022-06-17 05:01:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1655442080000|2022-06-17 05:01:20|1084.5|1083.9|1084.1|1083.5|1084.5|1083.9|1084.1|1083.2|3
1655442090000|2022-06-17 05:01:30|1084.3|1083.3|1084.2|1083.2|1084.3|1083.3|1084.2|1083.2|0
1655442120000|2022-06-17 05:02:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1655442130000|2022-06-17 05:02:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1655442150000|2022-06-17 05:02:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1655442160000|2022-06-17 05:02:40|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1655442300000|2022-06-17 05:05:00||1083.2||1083.2||1083.2||1083.2|1
1655442310000|2022-06-17 05:05:10|1084.4|1082.9|1084.1|1083.1|1084.4|1083.1|1084.1|1082.9|0
1655442330000|2022-06-17 05:05:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655442340000|2022-06-17 05:05:40|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|2
1655442350000|2022-06-17 05:05:50|1083.3|1082.3|1083.2|1082.2|1083.3|1082.3|1083.2|1082.2|0
1655442360000|2022-06-17 05:06:00|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1655442380000|2022-06-17 05:06:20|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|2
1655442390000|2022-06-17 05:06:30|1083|1082|1083|1082|1083|1082|1083|1082|0
1655442410000|2022-06-17 05:06:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1
1655442470000|2022-06-17 05:07:50|1083|1082|1083|1082|1083|1082|1083|1082|0
1655442540000|2022-06-17 05:09:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655442600000|2022-06-17 05:10:00|1083|1082|1082.8|1081.8|1083.1|1082|1082.8|1081.6|2
1655442610000|2022-06-17 05:10:10|1083|1082|1083|1082|1083|1082|1083|1082|0
1655442660000|2022-06-17 05:11:00|1082.9|1082.3|1083|1082|1083|1082.3|1082.9|1082|0
1655442680000|2022-06-17 05:11:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1655442890000|2022-06-17 05:14:50|1082.6|1082|1082.7|1081.7|1082.7|1082|1082.6|1081.7|0
1655442900000|2022-06-17 05:15:00|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.5|1081.9|0
1655442950000|2022-06-17 05:15:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655442960000|2022-06-17 05:16:00|1082.4|1081.8|1083.1|1082.1|1083.1|1082.1|1082.4|1081.8|1
1655442980000|2022-06-17 05:16:20|1083|1082|1083|1082|1083|1082|1083|1082|1
1655443060000|2022-06-17 05:17:40|1082.7|1081.7|1082.4|1081.8|1082.7|1081.8|1082.4|1081.7|2
1655443080000|2022-06-17 05:18:00|1082.5|1081.9|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|0
1655443090000|2022-06-17 05:18:10|1082.7|1081.7|1082.8|1081.8|1082.8|1082|1082.5|1081.7|0
1655443160000|2022-06-17 05:19:20|1082.7|1082.1|1082.8|1082.2|1083|1082.2|1082.7|1082|0
1655443170000|2022-06-17 05:19:30|1083|1082|1083|1082|1083|1082|1083|1082|0
1655443190000|2022-06-17 05:19:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1655443200000|2022-06-17 05:20:00|1083.1|1082.1|1083.3|1081.8|1083.3|1082.1|1083.1|1081.8|0
1655443260000|2022-06-17 05:21:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1655443270000|2022-06-17 05:21:10||1081.6||1081.6||1081.6||1081.6|0
1655443300000|2022-06-17 05:21:40|1083.4|1081.9|1083|1082|1083.4|1082.2|1083|1081.9|0
1655443400000|2022-06-17 05:23:20|||||||||25
1655443420000|2022-06-17 05:23:40|1083.5||1083.5||1083.5||1083.5||0
1655443470000|2022-06-17 05:24:30|1083.3|1081.8|1083.3|1081.8|1083.3|1082.1|1083.1|1081.8|0
1655443510000|2022-06-17 05:25:10||1082.3||1082.3||1082.3||1082.3|0
1655443530000|2022-06-17 05:25:30|1083.5|1082|1083|1082|1083.5|1082.3|1083|1082|0
1655443540000|2022-06-17 05:25:40|1083.3|1082.3|1083.2|1082.2|1083.5|1082.3|1083.2|1081.8|0
1655443560000|2022-06-17 05:26:00|1083|1082|1083|1082|1083.3|1082|1082.7|1081.7|2
1655443580000|2022-06-17 05:26:20|1083.1|1081.6|1083.1|1082.1|1083.1|1082.1|1083|1081.6|0
1655443600000|2022-06-17 05:26:40|1082.8|1081.6|1082.8|1081.8|1082.8|1081.8|1082.8|1081.6|0
1655443640000|2022-06-17 05:27:20|1083.1|1082.1|1083.1|1081.6|1083.1|1082.1|1083.1|1081.6|0
1655443650000|2022-06-17 05:27:30|1082.8|1081.8|1083.1|1081.6|1083.1|1081.8|1082.8|1081.6|0
1655443660000|2022-06-17 05:27:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1655443680000|2022-06-17 05:28:00|1083.1|1082.1|1083.2|1082.2|1083.2|1082.2|1083.1|1081.6|0
1655443720000|2022-06-17 05:28:40|1083|1082.4|1083.2|1081.7|1083.2|1082.4|1083|1081.7|0
1655443760000|2022-06-17 05:29:20|1083|1082|1083|1082|1083|1082|1083|1082|0
1655443920000|2022-06-17 05:32:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1655443930000|2022-06-17 05:32:10|1083|1082|1083|1082|1083|1082|1083|1082|0
1655443980000|2022-06-17 05:33:00|1083.1|1082.1|1082.7|1081.7|1083.1|1082.1|1082.7|1081.7|0
1655444000000|2022-06-17 05:33:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655444100000|2022-06-17 05:35:00|||||||||1
1655444180000|2022-06-17 05:36:20|1082.7|1081.7|1082.6|1082|1082.7|1082.1|1082.6|1081.7|2
1655444190000|2022-06-17 05:36:30|1082.8|1081.8|1082.7|1082.1|1082.8|1082.1|1082.7|1081.7|0
1655444210000|2022-06-17 05:36:50|1082.9|1082.3|1082.7|1081.7|1082.9|1082.3|1082.5|1081.7|1
1655444220000|2022-06-17 05:37:00|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|0
1655444230000|2022-06-17 05:37:10|1082.5|1081.9|1082.8|1081.8|1082.8|1081.9|1082.5|1081.8|0
1655444250000|2022-06-17 05:37:30|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1655444280000|2022-06-17 05:38:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.4|1081.8|0
1655444340000|2022-06-17 05:39:00|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.6|1082|1
1655444350000|2022-06-17 05:39:10|1083|1082|1083.1|1082.1|1083.1|1082.1|1082.9|1081.9|0
1655444360000|2022-06-17 05:39:20|1083.2|1082.5|1082.9|1082.3|1083.2|1082.5|1082.9|1082.2|0
1655444370000|2022-06-17 05:39:30|1083.3||1083.3||1083.3||1083.3||0
1655444380000|2022-06-17 05:39:40|1083.2|1082.2|1083.1|1082.5|1083.2|1082.5|1083|1082.2|0
1655444460000|2022-06-17 05:41:00|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1655444470000|2022-06-17 05:41:10|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1655444480000|2022-06-17 05:41:20|1083.5|1082.9|1083.7|1083.1|1083.7|1083.1|1083.5|1082.9|0
1655444490000|2022-06-17 05:41:30|1083.6|1083|1083.8|1082.8|1083.8|1083|1083.6|1082.8|0
1655444500000|2022-06-17 05:41:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1655444540000|2022-06-17 05:42:20|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|0
1655444550000|2022-06-17 05:42:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1
1655444560000|2022-06-17 05:42:40|1083.5|1082.5|1083.4|1082.8|1083.5|1082.8|1083.3|1082.5|0
1655444580000|2022-06-17 05:43:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1
1655444610000|2022-06-17 05:43:30||1082.7||1082.7||1082.7||1082.7|0
1655444630000|2022-06-17 05:43:50|1083.6|1082.6|1083.7|1082.7|1083.8|1082.8|1083.6|1082.6|0
1655444640000|2022-06-17 05:44:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.3|0
1655444650000|2022-06-17 05:44:10|1084.4|1082.9|1084.6|1084|1084.6|1084|1084.1|1082.9|8
1655444670000|2022-06-17 05:44:30|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1655444710000|2022-06-17 05:45:10|1085|1084|1085|1084|1085|1084|1085|1084|0
1655444750000|2022-06-17 05:45:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1655444790000|2022-06-17 05:46:30|1085|1084|1085|1084|1085|1084|1085|1084|0
1655444830000|2022-06-17 05:47:10|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|0
1655444850000|2022-06-17 05:47:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1655444860000|2022-06-17 05:47:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1655444870000|2022-06-17 05:47:50|||||||||1
1655445030000|2022-06-17 05:50:30|1085|1084|1085|1084|1085|1084|1085|1084|0
1655445280000|2022-06-17 05:54:40|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1655445370000|2022-06-17 05:56:10|1085|1084.4|1085|1084.4|1085.1|1084.5|1085|1084.4|1
1655445380000|2022-06-17 05:56:20|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|1
1655445390000|2022-06-17 05:56:30|1084.8|1084.2|1084.6|1084|1084.8|1084.2|1084.6|1084|1
1655445400000|2022-06-17 05:56:40|1084.7|1084.1|1084.5|1083.9|1084.7|1084.1|1084.5|1083.9|4
1655445420000|2022-06-17 05:57:00|1084.4|1083.8|1084.1|1083.1|1084.4|1083.8|1083.5|1082.7|4
1655445430000|2022-06-17 05:57:10|1083.7|1082.7|1083.5|1082.9|1083.7|1082.9|1083.5|1082.7|1
1655445450000|2022-06-17 05:57:30|1083.7|1082.7|1083.8|1082.8|1083.8|1082.8|1083.7|1082.7|0
1655445460000|2022-06-17 05:57:40|1083.7|1082.7|1083.5|1082.9|1083.8|1082.9|1083.5|1082.7|0
1655445470000|2022-06-17 05:57:50|1083.7|1082.7|1083.8|1082.8|1083.8|1082.8|1083.7|1082.7|0
1655445480000|2022-06-17 05:58:00|1083.7|1082.7|1084|1083|1084.3|1083.1|1083.7|1082.7|0
1655445490000|2022-06-17 05:58:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1655445500000|2022-06-17 05:58:20|1084.3|1082.8|1084.1|1083.1|1084.3|1083.1|1084.1|1082.7|0
1655445570000|2022-06-17 05:59:30|1084.3|1082.8|1083.8|1082.8|1084.3|1082.9|1083.8|1082.8|0
1655445590000|2022-06-17 05:59:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1655445600000|2022-06-17 06:00:00|1084|1083|1084.1|1082.6|1084.3|1083.1|1083.8|1082.6|0
1655445610000|2022-06-17 06:00:10|1083.9|1082.9|1084.1|1082.6|1084.1|1082.9|1083.8|1082.6|0
1655445620000|2022-06-17 06:00:20|1083.9|1082.9|1084.2|1082.7|1084.2|1082.9|1083.9|1082.7|0
1655445650000|2022-06-17 06:00:50|1084|1083|1084.1|1083.1|1084.3|1083.1|1084|1082.8|0
1655445660000|2022-06-17 06:01:00|1084.3|1082.8|1083.9|1082.9|1084.3|1082.9|1083.9|1082.7|0
1655445670000|2022-06-17 06:01:10|1083.8|1082.8|1083.6|1082.6|1083.9|1082.8|1083.5|1082.2|0
1655445680000|2022-06-17 06:01:20|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655445710000|2022-06-17 06:01:50|1083.8|1082.3|1083.3|1082.3|1083.8|1082.5|1083.3|1082.2|1
1655445720000|2022-06-17 06:02:00|1083.6|1082.1|1083.3|1082.3|1083.6|1082.3|1083.3|1082.1|0
1655445730000|2022-06-17 06:02:10|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1655445740000|2022-06-17 06:02:20|1083.3|1082.3|1083.3|1082.3|1083.6|1082.3|1083.3|1082.1|0
1655445750000|2022-06-17 06:02:30|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1655445760000|2022-06-17 06:02:40|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655445820000|2022-06-17 06:03:40|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1655445840000|2022-06-17 06:04:00|1083.3|1082.3|1083.6|1082.1|1083.6|1082.3|1083.3|1082.1|0
1655445890000|2022-06-17 06:04:50|1083.7|1082.2|1083.6|1082.6|1083.7|1082.6|1083.5|1082.2|0
1655445900000|2022-06-17 06:05:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1655445910000|2022-06-17 06:05:10|1084|1082.5|1083.3|1082.3|1084|1082.5|1083.3|1082.3|0
1655445940000|2022-06-17 06:05:40|1083.4|1082.4|1083.3|1082.3|1083.8|1082.6|1083.3|1082.3|0
1655445950000|2022-06-17 06:05:50|1083.6|1082.1|1083.6|1082.6|1083.6|1082.6|1083.3|1082.1|0
1655445990000|2022-06-17 06:06:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655446010000|2022-06-17 06:06:50|1083.6|1083|1083.6|1083|1083.7|1083|1083.6|1082.7|0
1655446020000|2022-06-17 06:07:00|1083.7|1083.1|1083.7|1083.1|1083.9|1083.1|1083.6|1082.9|0
1655446070000|2022-06-17 06:07:50|1083.9|1082.9|1083.3|1082.3|1083.9|1083.1|1083.3|1082.3|3
1655446080000|2022-06-17 06:08:00|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|0
1655446130000|2022-06-17 06:08:50|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1
1655446140000|2022-06-17 06:09:00|1083.5|1082.3|1083.3|1082.3|1083.5|1082.3|1083.3|1082.3|0
1655446150000|2022-06-17 06:09:10|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1655446160000|2022-06-17 06:09:20|1083.2|1082.2|1083.5|1082.5|1083.5|1082.5|1083.2|1082.2|0
1655446190000|2022-06-17 06:09:50|1083.7|1082.2|1083.6|1082.1|1083.7|1082.5|1083.5|1082.1|0
1655446200000|2022-06-17 06:10:00|1083.4|1082.4|1083.5|1082.5|1083.7|1082.5|1083.4|1082.2|0
1655446210000|2022-06-17 06:10:10|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655446220000|2022-06-17 06:10:20|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655446240000|2022-06-17 06:10:40|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655446260000|2022-06-17 06:11:00|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655446270000|2022-06-17 06:11:10|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655446300000|2022-06-17 06:11:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1655446320000|2022-06-17 06:12:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655446330000|2022-06-17 06:12:10|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655446340000|2022-06-17 06:12:20|1083.8|1082.3|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655446380000|2022-06-17 06:13:00|1083.6|1082.6|1083.6|1082.6|1083.9|1082.6|1083.6|1082.4|0
1655446390000|2022-06-17 06:13:10|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655446410000|2022-06-17 06:13:30|1083.9|1082.4|1084|1082.5|1084|1082.5|1083.9|1082.4|0
1655446420000|2022-06-17 06:13:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655446430000|2022-06-17 06:13:50|1083.7|1082.7|1083.6|1082.6|1083.7|1082.7|1083.6|1082.6|1
1655446440000|2022-06-17 06:14:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655446470000|2022-06-17 06:14:30|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655446490000|2022-06-17 06:14:50|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655446500000|2022-06-17 06:15:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655446530000|2022-06-17 06:15:30|1083.2|1082.3|1083.3|1082.3|1083.3|1082.3|1083.2|1082.3|0
1655446550000|2022-06-17 06:15:50|1082.3|1081.3|1082.3|1081.3|1082.3|1081.5|1082.1|1081.3|4
1655446560000|2022-06-17 06:16:00|1082.9|1081.4|1082.3|1081.3|1082.9|1081.6|1082.3|1081.3|0
1655446570000|2022-06-17 06:16:10|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1655446590000|2022-06-17 06:16:30|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1655446600000|2022-06-17 06:16:40|1082.2|1081.2|1082.3|1081.3|1082.3|1081.3|1082.2|1081.2|0
1655446610000|2022-06-17 06:16:50|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|1
1655446620000|2022-06-17 06:17:00|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|2
1655446670000|2022-06-17 06:17:50|1082.2|1081.2|1082.3|1081.3|1082.3|1081.3|1082.2|1081.2|2
1655446700000|2022-06-17 06:18:20|1082.5|1081.5|1082.6|1081.1|1082.6|1081.5|1082.5|1081.1|0
1655446740000|2022-06-17 06:19:00|1082.3|1081.3|1082.6|1081.1|1082.6|1081.3|1082.3|1081.1|0
1655446780000|2022-06-17 06:19:40|1082.4|1081.4|1082.5|1081.5|1082.5|1081.5|1082.4|1081.4|0
1655446790000|2022-06-17 06:19:50|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1655446800000|2022-06-17 06:20:00|1082.6|1081.6|1082.8|1081.3|1082.8|1081.6|1082.6|1081.3|0
1655446810000|2022-06-17 06:20:10|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1655446850000|2022-06-17 06:20:50|1082.6|1081.6|1082.8|1081.3|1082.8|1081.6|1082.6|1081.3|2
1655446860000|2022-06-17 06:21:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1655446880000|2022-06-17 06:21:20|1082.5|1081.5|1082.8|1081.3|1082.8|1081.5|1082.5|1081.3|0
1655446890000|2022-06-17 06:21:30|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1655446910000|2022-06-17 06:21:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1655446920000|2022-06-17 06:22:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1655446950000|2022-06-17 06:22:30|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1655446960000|2022-06-17 06:22:40|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1655446980000|2022-06-17 06:23:00|1082.5|1081.5|1082.8|1081.3|1082.8|1081.5|1082.5|1081.2|0
1655446990000|2022-06-17 06:23:10|1082.6|1081.6|1082.8|1081.3|1082.8|1081.6|1082.6|1081.3|0
1655447000000|2022-06-17 06:23:20|1082.6|1081.6|1083.5|1082.5|1083.5|1082.5|1082.6|1081.3|1
1655447010000|2022-06-17 06:23:30|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655447020000|2022-06-17 06:23:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1655447040000|2022-06-17 06:24:00|1083.5|1082.9|1083.8|1082.8|1084.4|1083.4|1083.5|1082.6|2
1655447060000|2022-06-17 06:24:20|1084.1|1082.6|1084|1083|1084.1|1083|1084|1082.6|0
1655447090000|2022-06-17 06:24:50|1084.1|1082.6|1084|1083|1084.1|1083|1083.8|1082.6|0
1655447100000|2022-06-17 06:25:00|1083.8|1082.8|1084.1|1082.6|1084.1|1082.8|1083.8|1082.6|0
1655447110000|2022-06-17 06:25:10|1084|1083|1084|1083|1084|1083|1084|1083|0
1655447140000|2022-06-17 06:25:40|1083.8|1082.8|1083.5|1082.9|1083.8|1082.9|1083.5|1082.7|0
1655447150000|2022-06-17 06:25:50|1083.7|1082.7|1083.5|1082.9|1083.7|1082.9|1083.5|1082.7|0
1655447160000|2022-06-17 06:26:00||1082.5||1082.5||1082.5||1082.5|1
1655447180000|2022-06-17 06:26:20|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083.3|1082.7|0
1655447190000|2022-06-17 06:26:30|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655447200000|2022-06-17 06:26:40|1083.4|1082.8|1083.4|1082.8|1083.6|1082.9|1083.4|1082.6|0
1655447210000|2022-06-17 06:26:50|1083.7|1082.7|1083.8|1082.8|1084.1|1082.8|1083.6|1082.6|0
1655447220000|2022-06-17 06:27:00|1084|1083|1084.3|1082.8|1084.3|1083|1084|1082.8|0
1655447280000|2022-06-17 06:28:00|1084.4|1082.9|1083.8|1082.8|1084.4|1083.2|1083.8|1082.8|0
1655447290000|2022-06-17 06:28:10|1084.1|1082.6|1083.8|1082.8|1084.1|1082.8|1083.8|1082.6|0
1655447300000|2022-06-17 06:28:20|1083.7|1082.7|1083.8|1082.3|1083.8|1082.7|1083.7|1082.3|0
1655447320000|2022-06-17 06:28:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655447340000|2022-06-17 06:29:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655447370000|2022-06-17 06:29:30||1082.8||1082.8||1082.8||1082.8|0
1655447390000|2022-06-17 06:29:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.8|1083.7|1082.4|0
1655447400000|2022-06-17 06:30:00|1083.8|1082.3|1083.7|1082.7|1083.8|1082.8|1083.7|1082.3|0
1655447420000|2022-06-17 06:30:20|1083.9|1082.4|1083.8|1082.3|1083.9|1082.4|1083.8|1082.3|0
1655447430000|2022-06-17 06:30:30|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655447440000|2022-06-17 06:30:40|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655447450000|2022-06-17 06:30:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655447460000|2022-06-17 06:31:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655447480000|2022-06-17 06:31:20|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655447500000|2022-06-17 06:31:40|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447510000|2022-06-17 06:31:50|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447570000|2022-06-17 06:32:50|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447580000|2022-06-17 06:33:00|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447640000|2022-06-17 06:34:00|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447650000|2022-06-17 06:34:10|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447670000|2022-06-17 06:34:30|1083.6|1082.6|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655447690000|2022-06-17 06:34:50|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.7|1082.3|0
1655447700000|2022-06-17 06:35:00|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655447710000|2022-06-17 06:35:10|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655447720000|2022-06-17 06:35:20|1083.7|1082.7|1083.8|1082.3|1083.8|1082.7|1083.7|1082.3|0
1655447730000|2022-06-17 06:35:30|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655447740000|2022-06-17 06:35:40|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655447750000|2022-06-17 06:35:50|1083.9|1082.4|1083.8|1082.3|1083.9|1082.6|1083.6|1082.3|0
1655447760000|2022-06-17 06:36:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655447770000|2022-06-17 06:36:10|1083.8|1082.3|1083.6|1082.6|1083.9|1082.6|1083.6|1082.3|0
1655447780000|2022-06-17 06:36:20|1083.9|1082.4|1083.8|1082.3|1083.9|1082.4|1083.8|1082.3|0
1655447790000|2022-06-17 06:36:30|1083.6|1082.6|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655447800000|2022-06-17 06:36:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655447830000|2022-06-17 06:37:10|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655447850000|2022-06-17 06:37:30|1083.5|1082.5|1083.2|1082.6|1083.5|1082.6|1083.2|1082.5|0
1655447880000|2022-06-17 06:38:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655447890000|2022-06-17 06:38:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1655447900000|2022-06-17 06:38:20|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655447930000|2022-06-17 06:38:50|1083.1||1083.1||1083.1||1083.1||0
1655448080000|2022-06-17 06:41:20|1083.5|1082.9|1083.7|1082.7|1083.7|1082.9|1083.5|1082.7|1
1655448090000|2022-06-17 06:41:30|1083.5|1082.9|1083.7|1082.7|1083.7|1082.9|1083.5|1082.7|0
1655448150000|2022-06-17 06:42:30|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1655448170000|2022-06-17 06:42:50|1083.4|1082.8|1083.7|1082.7|1083.7|1082.8|1083.4|1082.6|1
1655448190000|2022-06-17 06:43:10|1083.8|1082.8|1083.9|1082.9|1083.9|1082.9|1083.8|1082.8|0
1655448240000|2022-06-17 06:44:00|1083.7|1083.1|1083.7|1083.1|1084|1083.1|1083.7|1083|0
1655448250000|2022-06-17 06:44:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1655448260000|2022-06-17 06:44:20|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.5|1082.5|1
1655448370000|2022-06-17 06:46:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1655448380000|2022-06-17 06:46:20|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655448390000|2022-06-17 06:46:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655448410000|2022-06-17 06:46:50|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1655448420000|2022-06-17 06:47:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1655448440000|2022-06-17 06:47:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655448480000|2022-06-17 06:48:00|1083.4|1082.8|1083.7|1082.7|1083.7|1082.8|1083.4|1082.7|1
1655448490000|2022-06-17 06:48:10|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.6|1082.3|0
1655448500000|2022-06-17 06:48:20|1083.9|1082.4|1083.7|1082.7|1083.9|1082.7|1083.6|1082.3|0
1655448510000|2022-06-17 06:48:30|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1655448540000|2022-06-17 06:49:00|1083.7|1082.7|1083.9|1082.4|1083.9|1082.7|1083.7|1082.4|0
1655448550000|2022-06-17 06:49:10|1083.7|1082.7|1083.9|1082.4|1083.9|1082.7|1083.7|1082.4|0
1655448600000|2022-06-17 06:50:00|1083.7|1082.7|1083.7|1082.7|1083.9|1082.7|1083.7|1082.4|0
1655448610000|2022-06-17 06:50:10|1083.8|1082.3|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655448620000|2022-06-17 06:50:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1655448660000|2022-06-17 06:51:00|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.6|1082.3|0
1655448670000|2022-06-17 06:51:10|1083.6|1082.6|1083.8|1082.3|1083.8|1082.6|1083.6|1082.3|0
1655448720000|2022-06-17 06:52:00|1083.7|1082.7|1083.6|1082.6|1083.8|1082.7|1083.6|1082.3|0
1655448730000|2022-06-17 06:52:10|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655448740000|2022-06-17 06:52:20|1083.8|1082.3|1083.5|1082.5|1083.8|1082.7|1083.2|1082.3|0
1655448900000|2022-06-17 06:55:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1655448970000|2022-06-17 06:56:10|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1
1655448980000|2022-06-17 06:56:20|1083.4|1082.8|1083.6|1082.6|1083.6|1082.8|1083.4|1082.6|0
1655449000000|2022-06-17 06:56:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|3
1655449010000|2022-06-17 06:56:50|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1655449040000|2022-06-17 06:57:20|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|0
1655449050000|2022-06-17 06:57:30|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|0
1655449060000|2022-06-17 06:57:40|||||||||1
1655449070000|2022-06-17 06:57:50|1084|1083|1083.8|1083.2|1084|1083.2|1083.8|1083|6
1655449090000|2022-06-17 06:58:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1655449100000|2022-06-17 06:58:20|||||||||6
1655449110000|2022-06-17 06:58:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|2
1655449120000|2022-06-17 06:58:40|1084|1083|1083.8|1083.2|1084|1083.2|1083.8|1083|0
1655449130000|2022-06-17 06:58:50|1084|1083|1083.8|1083.2|1084|1083.2|1083.8|1083|1
1655449140000|2022-06-17 06:59:00|1083.7|1083.1|1083.3|1082.7|1083.7|1083.1|1083.3|1082.7|3
1655449160000|2022-06-17 06:59:20|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|0
1655449170000|2022-06-17 06:59:30|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|0
1655449180000|2022-06-17 06:59:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655449190000|2022-06-17 06:59:50|1083.3|1082.7|1083.1|1082.1|1083.3|1082.7|1083|1082.1|2
1655449200000|2022-06-17 07:00:00|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1
1655449210000|2022-06-17 07:00:10|1082.5|1081.9|1082.3|1081.7|1082.9|1082.2|1082.3|1081.7|7
1655449220000|2022-06-17 07:00:20|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1655449230000|2022-06-17 07:00:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1655449250000|2022-06-17 07:00:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1655449260000|2022-06-17 07:01:00|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1655449320000|2022-06-17 07:02:00|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1655449340000|2022-06-17 07:02:20|1082.1|1081.5|1082.5|1081.5|1082.5|1081.7|1082.1|1081.3|0
1655449350000|2022-06-17 07:02:30|1082.3|1081.7|1082.6|1081.6|1082.6|1081.8|1082.3|1081.5|0
1655449360000|2022-06-17 07:02:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1655449370000|2022-06-17 07:02:50|1082.3|1081.7|1082.7|1081.7|1082.7|1081.7|1082.3|1081.6|1
1655449380000|2022-06-17 07:03:00|1082.6|1081.6|1082.7|1081.7|1082.8|1081.7|1082.6|1081.3|0
1655449410000|2022-06-17 07:03:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655449420000|2022-06-17 07:03:40|1082.8|1081.8|1082.7|1081.7|1082.8|1081.8|1082.7|1081.7|0
1655449430000|2022-06-17 07:03:50|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1655449440000|2022-06-17 07:04:00|1082.6|1082|1082.6|1081.6|1082.6|1082|1082.6|1081.6|0
1655449460000|2022-06-17 07:04:20|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1655449480000|2022-06-17 07:04:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1655449490000|2022-06-17 07:04:50|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1
1655449500000|2022-06-17 07:05:00|1082.8|1081.8|1082.4|1081.8|1082.8|1081.8|1082.4|1081.8|0
1655449520000|2022-06-17 07:05:20|1082.5|1081.5|1081.9|1081.3|1082.5|1081.7|1081.8|1081.2|4
1655449530000|2022-06-17 07:05:30|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|0
1655449540000|2022-06-17 07:05:40|1082|1081.2|1081.8|1081.2|1082|1081.2|1081.8|1081.2|1
1655449550000|2022-06-17 07:05:50|1081.9|1081.3|1081.6|1081|1082.2|1081.3|1081.6|1080.7|1
1655449590000|2022-06-17 07:06:30|1081.5|1080.9|1080.5|1079.9|1081.5|1080.9|1080|1079.4|36
1655449610000|2022-06-17 07:06:50|1080.6|1080|1081.3|1080.3|1081.3|1080.3|1080.6|1080|6
1655449620000|2022-06-17 07:07:00|1081.4|1080.4|1080.9|1080.3|1081.4|1080.7|1080.9|1080.1|0
1655449630000|2022-06-17 07:07:10|1080.8|1080.2|1080.9|1079.9|1080.9|1080.2|1080.8|1079.9|1
1655449640000|2022-06-17 07:07:20|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1655449650000|2022-06-17 07:07:30|1081.1|1079.6|1081.2|1080.2|1081.2|1080.2|1080.6|1079.6|0
1655449660000|2022-06-17 07:07:40|1081|1080.4|1081|1080.4|1081.2|1080.4|1081|1080.2|0
1655449670000|2022-06-17 07:07:50|1081.2|1080.2|1081.3|1080.3|1081.3|1080.3|1081.2|1080.2|1
1655449720000|2022-06-17 07:08:40|1081.5|1080|1081.2|1080.2|1081.5|1080.2|1081.2|1080|0
1655449730000|2022-06-17 07:08:50|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|0
1655449750000|2022-06-17 07:09:10|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1655449770000|2022-06-17 07:09:30|1081|1080.4|1081.3|1080.3|1081.3|1080.4|1081|1080.2|0
1655449780000|2022-06-17 07:09:40|1081.1|1080.5|1081.3|1080.7|1081.4|1080.7|1081.1|1080.3|0
1655449790000|2022-06-17 07:09:50|1081.4|1080.4|1081.1|1080.5|1081.4|1080.7|1081.1|1080.3|0
1655449800000|2022-06-17 07:10:00|1081.3|1080.7|1081.1|1080.5|1081.3|1080.7|1081.1|1080.5|0
1655449810000|2022-06-17 07:10:10|||||||||1
1655449820000|2022-06-17 07:10:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1
1655449850000|2022-06-17 07:10:50|1081.4|1080.8|1081.4|1080.8|1081.7|1080.9|1081.4|1080.7|2
1655449860000|2022-06-17 07:11:00|||||||||1
1655449870000|2022-06-17 07:11:10|1081.5|1080.9|1081.8|1081.2|1081.8|1081.2|1081.5|1080.9|1
1655449950000|2022-06-17 07:12:30|1082|1081|1082.1|1081.1|1082.1|1081.1|1082|1081|0
1655449960000|2022-06-17 07:12:40|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1
1655449970000|2022-06-17 07:12:50|1082.3|1081.7|1083.3|1082.7|1083.3|1082.7|1082.3|1081.5|4
1655449980000|2022-06-17 07:13:00|1083.1|1082.3|1082.8|1081.8|1083.2|1082.3|1082.8|1081.8|1
1655450000000|2022-06-17 07:13:20|1083|1082|1083.1|1082.1|1083.1|1082.1|1083|1082|0
1655450010000|2022-06-17 07:13:30|1083.2|1082.2|1083.2|1082.2|1083.3|1082.3|1083.2|1082.2|0
1655450020000|2022-06-17 07:13:40|1083.3|1082.3|1083.2|1082.2|1083.3|1082.3|1083.2|1082.2|0
1655450030000|2022-06-17 07:13:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655450040000|2022-06-17 07:14:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1655450050000|2022-06-17 07:14:10|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1655450060000|2022-06-17 07:14:20|1083.1|1082.5|1083.3|1082.7|1083.4|1082.8|1083.1|1082.5|0
1655450070000|2022-06-17 07:14:30|1083.5|1082.5|1083.6|1082.6|1083.6|1082.6|1083.5|1082.5|0
1655450090000|2022-06-17 07:14:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1655450100000|2022-06-17 07:15:00|1083.6|1083|1083.4|1082.8|1083.8|1083|1083.4|1082.8|1
1655450130000|2022-06-17 07:15:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1655450140000|2022-06-17 07:15:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|4
1655450150000|2022-06-17 07:15:50|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|2
1655450160000|2022-06-17 07:16:00|1083.1|1082.1|1082.9|1081.9|1083.1|1082.1|1082.9|1081.9|2
1655450170000|2022-06-17 07:16:10|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1655450180000|2022-06-17 07:16:20|1083.2|1082.5|1083.3|1082.3|1083.3|1082.5|1083.1|1082.3|0
1655450190000|2022-06-17 07:16:30|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1655450220000|2022-06-17 07:17:00|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.8|1082.2|0
1655450250000|2022-06-17 07:17:30|1082.6|1082|1082.7|1081.7|1082.7|1082|1082.6|1081.7|1
1655450260000|2022-06-17 07:17:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1655450270000|2022-06-17 07:17:50|1082.7|1081.7|1082.6|1081.6|1082.7|1082|1082.3|1081.6|0
1655450280000|2022-06-17 07:18:00|1082.4|1081.8|1082.6|1082|1082.6|1082|1082.4|1081.8|0
1655450290000|2022-06-17 07:18:10||1081.6||1081.6||1081.6||1081.6|0
1655450310000|2022-06-17 07:18:30|1082.8|1081.3|1083.6|1082.6|1083.6|1082.6|1082.8|1081.3|3
1655450320000|2022-06-17 07:18:40|1083.5|1082.5|1083.6|1082.6|1083.6|1082.6|1083.5|1082.5|0
1655450340000|2022-06-17 07:19:00|1083.5|1082.5|1083.6|1082.1|1083.6|1082.5|1083.5|1082.1|0
1655450370000|2022-06-17 07:19:30|1083.5|1082.5|1083.6|1082.6|1083.6|1082.6|1083.5|1082.5|0
1655450390000|2022-06-17 07:19:50|1083.8|1082.3|1083.6|1082.6|1083.8|1082.6|1083.6|1082.3|0
1655450420000|2022-06-17 07:20:20|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655450440000|2022-06-17 07:20:40|1083.6|1082.6|1083.3|1082.3|1083.6|1082.6|1083.3|1082.3|0
1655450450000|2022-06-17 07:20:50|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1655450460000|2022-06-17 07:21:00|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.7|1082.3|0
1655450470000|2022-06-17 07:21:10|1083.5|1082.9|1083.5|1082.9|1083.7|1082.9|1083.5|1082.7|0
1655450480000|2022-06-17 07:21:20|1083.9||1083.9||1083.9||1083.9||0
1655450490000|2022-06-17 07:21:30|1084.3|1083.3|1084.3|1083.7|1084.4|1083.7|1084.3|1083.3|0
1655450500000|2022-06-17 07:21:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1655450560000|2022-06-17 07:22:40|1084.4|1083.8|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|0
1655450570000|2022-06-17 07:22:50|1084.2|1083.2|1084.2|1083.2|1084.4|1083.4|1084|1083.2|1
1655450580000|2022-06-17 07:23:00|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.9|1083.3|0
1655450590000|2022-06-17 07:23:10|1084.2|1083.6|1084.5|1083.5|1084.6|1083.9|1084.2|1083.5|1
1655450610000|2022-06-17 07:23:30|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.4|1083.6|0
1655450620000|2022-06-17 07:23:40|1085|1084|1085.1|1084.1|1085.1|1084.1|1085|1084|0
1655450630000|2022-06-17 07:23:50|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084|0
1655450640000|2022-06-17 07:24:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1655450660000|2022-06-17 07:24:20|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1655450680000|2022-06-17 07:24:40|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|1
1655450720000|2022-06-17 07:25:20|1085.2|1084.2|1085.3|1084.3|1085.3|1084.3|1085.2|1084.2|0
1655450790000|2022-06-17 07:26:30|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|0
1655450800000|2022-06-17 07:26:40|1085.2|1084.2|1085|1084.4|1085.2|1084.4|1085|1084.2|0
1655450810000|2022-06-17 07:26:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|3
1655450820000|2022-06-17 07:27:00|1086.7|1085.7|1087.8|1086.8|1087.8|1087|1086.3|1085.3|35
1655450830000|2022-06-17 07:27:10|1087.7|1086.7|1087.3|1085.8|1087.7|1086.7|1087.3|1085.8|8
1655450840000|2022-06-17 07:27:20|1087.5|1086.9|1087.6|1086.1|1087.8|1086.9|1087.4|1086.1|39
1655450850000|2022-06-17 07:27:30|1087.2|1086.2|1086.9|1085.9|1087.2|1086.2|1086.9|1085.9|0
1655450870000|2022-06-17 07:27:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1655450910000|2022-06-17 07:28:30|1086.7|1086.1|1086.4|1085.8|1086.7|1086.1|1086.4|1085.8|1
1655450940000|2022-06-17 07:29:00|1086|1085|1086.2|1085.2|1086.2|1085.4|1085.7|1085|3
1655450950000|2022-06-17 07:29:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1655450980000|2022-06-17 07:29:40|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1655450990000|2022-06-17 07:29:50|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1655451000000|2022-06-17 07:30:00|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1655451040000|2022-06-17 07:30:40|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1655451050000|2022-06-17 07:30:50|1085.8||1085.8||1085.8||1085.8||3
1655451060000|2022-06-17 07:31:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1655451120000|2022-06-17 07:32:00|||||||||1
1655451160000|2022-06-17 07:32:40|1086|1085.4|1086.2|1085.2|1086.2|1085.4|1086|1085.2|1
1655451190000|2022-06-17 07:33:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1655451200000|2022-06-17 07:33:20|1086.2|1085.2|1086.4|1085.4|1086.4|1085.8|1086.2|1085.2|0
1655451240000|2022-06-17 07:34:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1655451250000|2022-06-17 07:34:10|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|0
1655451260000|2022-06-17 07:34:20|1087.4|1086.8|1087.8|1086.8|1087.8|1086.8|1087.4|1086.8|7
1655451280000|2022-06-17 07:34:40|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|2
1655451290000|2022-06-17 07:34:50|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|2
1655451300000|2022-06-17 07:35:00|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1655451310000|2022-06-17 07:35:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1655451320000|2022-06-17 07:35:20|1088|1087.4|1088.3|1087.7|1088.3|1087.7|1088|1087.4|4
1655451360000|2022-06-17 07:36:00|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|2
1655451370000|2022-06-17 07:36:10|1088.7|1088.1|1088.8|1088.2|1088.8|1088.2|1088.7|1088.1|1
1655451380000|2022-06-17 07:36:20|||||||||3
1655451400000|2022-06-17 07:36:40|1088.7|1088.1|1088.8|1088.2|1088.8|1088.2|1088.7|1088.1|1
1655451420000|2022-06-17 07:37:00|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|2
1655451430000|2022-06-17 07:37:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1
1655451440000|2022-06-17 07:37:20|1088.7|1087.7|1088.8|1088.2|1088.8|1088.2|1088.7|1087.7|0
1655451470000|2022-06-17 07:37:50||1087.8||1087.8||1087.8||1087.8|0
1655451490000|2022-06-17 07:38:10|1089.1|1087.6|1088.8|1088.2|1089.1|1088.3|1088.8|1087.6|0
1655451500000|2022-06-17 07:38:20|||||||||2
1655451510000|2022-06-17 07:38:30|1088.9|1087.9|1088.7|1088.1|1088.9|1088.1|1088.7|1087.9|1
1655451520000|2022-06-17 07:38:40|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1655451540000|2022-06-17 07:39:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1655451550000|2022-06-17 07:39:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|4
1655451580000|2022-06-17 07:39:40|1088.3|1087.7|1088.4|1087.8|1088.5|1087.9|1088.1|1087.2|1
1655451600000|2022-06-17 07:40:00|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|2
1655451670000|2022-06-17 07:41:10|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1655451700000|2022-06-17 07:41:40|1088.8|1088.2|1088.9|1087.9|1088.9|1088.2|1088.8|1087.9|1
1655451720000|2022-06-17 07:42:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1655451770000|2022-06-17 07:42:50|1089|1088|1089.5|1088.9|1089.5|1088.9|1089|1088|6
1655451780000|2022-06-17 07:43:00|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|1
1655451790000|2022-06-17 07:43:10|1090.2|1089.2|1090.3|1089.7|1090.3|1089.7|1090.2|1089.2|0
1655451820000|2022-06-17 07:43:40|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1655451830000|2022-06-17 07:43:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|2
1655451870000|2022-06-17 07:44:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1655451880000|2022-06-17 07:44:40|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|3
1655451920000|2022-06-17 07:45:20|||||||||1
1655451930000|2022-06-17 07:45:30|||||||||1
1655451940000|2022-06-17 07:45:40|1091|1090.4|1091.3|1090.7|1091.7|1090.7|1091|1090.4|27
1655451950000|2022-06-17 07:45:50|1091.2|1090.6|1091.1|1090.5|1091.3|1090.7|1091.1|1090.5|1
1655451960000|2022-06-17 07:46:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1655451970000|2022-06-17 07:46:10|1091.3|1090.7|1091.4|1090.8|1091.5|1090.8|1091.3|1090.4|1
1655451980000|2022-06-17 07:46:20|1091.6|1091|1092.4|1091.8|1092.9|1091.9|1091.6|1091|6
1655451990000|2022-06-17 07:46:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1655452010000|2022-06-17 07:46:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1655452020000|2022-06-17 07:47:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|10
1655452030000|2022-06-17 07:47:10|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1655452040000|2022-06-17 07:47:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1655452050000|2022-06-17 07:47:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1655452060000|2022-06-17 07:47:40|1091.8|1091.2|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|3
1655452070000|2022-06-17 07:47:50|1092.3|1091.3|1092.2|1091.6|1092.3|1091.6|1092.2|1091.3|2
1655452080000|2022-06-17 07:48:00|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|4
1655452090000|2022-06-17 07:48:10|1092.9|1092.3|1093.3|1092.3|1093.3|1092.3|1092.9|1092.2|2
1655452100000|2022-06-17 07:48:20|1093.4|1092.7|1093.3|1092.3|1093.4|1092.7|1093.3|1092.3|0
1655452110000|2022-06-17 07:48:30|1094.3|1092.8|1094.4|1093.4|1094.6|1093.4|1094.1|1092.8|4
1655452120000|2022-06-17 07:48:40|1094.3|1093.7|1092|1091.4|1094.3|1093.7|1092|1091.1|16
1655452130000|2022-06-17 07:48:50|1092.2|1091.2|1092.4|1091.8|1092.5|1091.9|1092.2|1091.2|2
1655452140000|2022-06-17 07:49:00|1092.5|1091.9|1092.7|1091.7|1092.7|1091.9|1092.5|1091.6|1
1655452160000|2022-06-17 07:49:20|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1655452180000|2022-06-17 07:49:40|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1655452190000|2022-06-17 07:49:50|1091.7|1091.1|1092.3|1091.3|1092.3|1091.3|1091.7|1091.1|2
1655452210000|2022-06-17 07:50:10|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|0
1655452260000|2022-06-17 07:51:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1655452270000|2022-06-17 07:51:10|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1655452280000|2022-06-17 07:51:20|1092.4|1091.4|1092.1|1091.1|1092.4|1091.4|1092.1|1091.1|1
1655452290000|2022-06-17 07:51:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1655452320000|2022-06-17 07:52:00|1092.2|1091.2|1091.4|1090.8|1092.2|1091.2|1091.4|1090.6|1
1655452330000|2022-06-17 07:52:10|1091.5|1090.9|1092.2|1091.2|1092.2|1091.2|1091.5|1090.9|8
1655452340000|2022-06-17 07:52:20|1092|1091.4|1092|1091.4|1092.1|1091.4|1091.9|1091.1|0
1655452350000|2022-06-17 07:52:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1655452360000|2022-06-17 07:52:40|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|0
1655452370000|2022-06-17 07:52:50|1092|1091.4|1092|1091.4|1092.2|1091.4|1092|1091.1|1
1655452410000|2022-06-17 07:53:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|4
1655452420000|2022-06-17 07:53:40|1092.9|1092.3|1093.8|1092.8|1093.8|1093|1092.9|1092.3|11
1655452430000|2022-06-17 07:53:50|1094|1093.4|1093.8|1092.8|1094|1093.4|1093.8|1092.8|10
1655452440000|2022-06-17 07:54:00|1093.6|1092.6|1093.3|1092.3|1093.6|1092.8|1093.2|1092.2|1
1655452450000|2022-06-17 07:54:10|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1655452460000|2022-06-17 07:54:20|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.4|2
1655452470000|2022-06-17 07:54:30|1093.2|1092.2|1093.1|1092.1|1093.3|1092.6|1093.1|1092.1|0
1655452480000|2022-06-17 07:54:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1655452490000|2022-06-17 07:54:50|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|1
1655452500000|2022-06-17 07:55:00|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.8|1092.2|0
1655452510000|2022-06-17 07:55:10|1092.8|1092.2|1092.9|1091.9|1092.9|1092.2|1092.8|1091.9|0
1655452520000|2022-06-17 07:55:20|||||||||1
1655452550000|2022-06-17 07:55:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1655452570000|2022-06-17 07:56:10|1092.7|1091.7|1092.8|1092.2|1092.8|1092.2|1092.7|1091.7|6
1655452580000|2022-06-17 07:56:20|1092.9|1092.3|1092.8|1091.8|1092.9|1092.3|1092.8|1091.8|0
1655452590000|2022-06-17 07:56:30|1092.9|1092.3|1092.5|1091.9|1093|1092.3|1092.5|1091.7|0
1655452600000|2022-06-17 07:56:40|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|1
1655452610000|2022-06-17 07:56:50|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1655452620000|2022-06-17 07:57:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1655452640000|2022-06-17 07:57:20|1092.6|1092|1092.3|1091.7|1092.6|1092|1092.2|1091.4|0
1655452650000|2022-06-17 07:57:30|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092|1091.4|1
1655452660000|2022-06-17 07:57:40|1092|1091.4|1092.5|1091.9|1092.5|1091.9|1092|1091.4|2
1655452690000|2022-06-17 07:58:10|1092.7|1091.7|1092.5|1091.9|1092.7|1091.9|1092.5|1091.7|0
1655452700000|2022-06-17 07:58:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|2
1655452710000|2022-06-17 07:58:30|1092.9|1091.9|1092.8|1092.2|1092.9|1092.2|1092.8|1091.9|0
1655452720000|2022-06-17 07:58:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1655452750000|2022-06-17 07:59:10|1093.2|1092.2|1092.3|1091.7|1093.2|1092.2|1092.3|1091.7|8
1655452760000|2022-06-17 07:59:20|1092.4|1091.4|1092|1091.4|1092.4|1091.5|1092|1091.4|0
1655452780000|2022-06-17 07:59:40|1092.4|1091.7|1092.4|1091.4|1092.7|1091.7|1092.3|1091.3|2
1655452810000|2022-06-17 08:00:10|1092.3|1091.3|1092|1091.4|1092.3|1091.5|1092|1091.2|1
1655452830000|2022-06-17 08:00:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1655452850000|2022-06-17 08:00:50|1092.4|1091.8|1092.6|1091.6|1092.7|1091.9|1092.4|1091.6|4
1655452870000|2022-06-17 08:01:10|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1655452880000|2022-06-17 08:01:20|1092.7|1091.7|1092.6|1091.6|1092.7|1091.7|1092.6|1091.6|0
1655452900000|2022-06-17 08:01:40|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.5|1091.7|1
1655452910000|2022-06-17 08:01:50|1093|1092.4|1093.2|1092.2|1093.2|1092.4|1093|1092.2|0
1655452920000|2022-06-17 08:02:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1655452940000|2022-06-17 08:02:20|1092.9|1092.3|1092.7|1091.7|1092.9|1092.3|1092.6|1091.3|1
1655452960000|2022-06-17 08:02:40|1092.5|1091.9|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|0
1655452970000|2022-06-17 08:02:50|1092.4|1091.8|1092.3|1091.3|1092.4|1091.8|1092.3|1091.3|0
1655453040000|2022-06-17 08:04:00|1092.2|1091.6|1093.5|1092.5|1093.5|1092.5|1092.2|1091.6|3
1655453050000|2022-06-17 08:04:10|1093.3|1092.7|1093.5|1092.5|1093.5|1092.7|1093.3|1092.5|1
1655453060000|2022-06-17 08:04:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1655453080000|2022-06-17 08:04:40|1093.6|1092.1|1093.3|1092.3|1093.6|1092.3|1093.3|1092.1|1
1655453100000|2022-06-17 08:05:00|1093.6|1092.1|1092.8|1091.8|1093.6|1092.1|1092.8|1091.8|0
1655453110000|2022-06-17 08:05:10|||||||||1
1655453120000|2022-06-17 08:05:20|1092.4|1091.4|1092.8|1091.8|1092.8|1092|1092.3|1091.4|1
1655453130000|2022-06-17 08:05:30|1092.9|1091.9|1093.2|1091.7|1093.2|1091.9|1092.9|1091.7|0
1655453140000|2022-06-17 08:05:40|1093|1092|1093.4|1091.9|1093.4|1092|1093|1091.9|0
1655453150000|2022-06-17 08:05:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1655453180000|2022-06-17 08:06:20|1093|1092.4|1093|1092|1093|1092.4|1093|1092|1
1655453190000|2022-06-17 08:06:30|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1655453200000|2022-06-17 08:06:40|1093.1|1092.5|1092.7|1092.1|1093.1|1092.5|1092.7|1092.1|0
1655453210000|2022-06-17 08:06:50|1092.6|1092|1092.5|1091.5|1092.6|1092|1092.2|1091.5|4
1655453220000|2022-06-17 08:07:00|1092.3|1091.7|1092.3|1091.3|1092.5|1091.7|1092.3|1091.3|0
1655453230000|2022-06-17 08:07:10|1092.2|1091.6|1093.1|1092.1|1093.1|1092.1|1092.2|1091.6|1
1655453260000|2022-06-17 08:07:40|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1655453270000|2022-06-17 08:07:50|1092.6|1091.6|1092.7|1091.7|1092.7|1092.1|1092.5|1091.5|1
1655453290000|2022-06-17 08:08:10|1092.5|1091.9|1092.2|1091.2|1092.5|1091.9|1092.1|1091.1|2
1655453300000|2022-06-17 08:08:20|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1655453310000|2022-06-17 08:08:30|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1655453320000|2022-06-17 08:08:40|1092|1091|1091.8|1091.2|1092|1091.2|1091.8|1091|0
1655453340000|2022-06-17 08:09:00|1092|1091|1092|1091|1092|1091|1092|1091|3
1655453350000|2022-06-17 08:09:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1655453360000|2022-06-17 08:09:20|1092|1091|1092|1091|1092|1091.3|1091.8|1091|0
1655453380000|2022-06-17 08:09:40|1092.1|1091.1|1092.2|1091.2|1092.2|1091.2|1092.1|1091.1|0
1655453390000|2022-06-17 08:09:50|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1655453400000|2022-06-17 08:10:00|1092.4|1091.4|1092.3|1091.3|1092.4|1091.4|1092.3|1091.3|0
1655453410000|2022-06-17 08:10:10|1092.4|1091.4|1092.5|1091.5|1092.5|1091.5|1092.4|1091.4|0
1655453420000|2022-06-17 08:10:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1655453430000|2022-06-17 08:10:30|1092|1091.4|1092.2|1091.2|1092.5|1091.4|1092|1091|0
1655453440000|2022-06-17 08:10:40|1092.4|1090.9|1092.2|1091.2|1092.4|1091.2|1092.1|1090.9|0
1655453470000|2022-06-17 08:11:10|1091.7|1091.1|1092.2|1091.2|1092.2|1091.4|1091.6|1091|6
1655453480000|2022-06-17 08:11:20||1091.6||1091.6||1091.6||1091.6|0
1655453490000|2022-06-17 08:11:30|1092.5|1091.5|1092.9|1092.3|1093|1092.3|1092.3|1091.5|0
1655453510000|2022-06-17 08:11:50|1093.5|1092.5|1093.3|1092.7|1093.5|1092.7|1093.3|1092.5|0
1655453520000|2022-06-17 08:12:00|1092.7|1092.1|1093.3|1092.3|1093.3|1092.3|1092.7|1092.1|2
1655453530000|2022-06-17 08:12:10|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1655453550000|2022-06-17 08:12:30|1093.1|1092.5|1093.6|1093|1093.6|1093|1093.1|1092.1|0
1655453560000|2022-06-17 08:12:40|1093.5|1092.9|1093.1|1092.1|1093.5|1092.9|1092.9|1092.1|78
1655453570000|2022-06-17 08:12:50|1093.2|1091.7|1093.1|1091.6|1093.2|1091.7|1093.1|1091.6|20
1655453580000|2022-06-17 08:13:00|1092.9|1091.9|1093.3|1092.3|1093.3|1092.3|1092.9|1091.9|0
1655453590000|2022-06-17 08:13:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1655453600000|2022-06-17 08:13:20|1093|1092.4|1093.5|1092.9|1093.5|1092.9|1093|1092.4|2
1655453610000|2022-06-17 08:13:30|1093.7|1092.7|1093.5|1092.5|1093.7|1092.7|1093.5|1092.5|0
1655453620000|2022-06-17 08:13:40|1093.3|1092.3|1092.5|1091.9|1093.3|1092.4|1092.5|1091.9|1
1655453630000|2022-06-17 08:13:50|1092.7|1091.7|1093.9|1093.3|1093.9|1093.3|1092.7|1091.7|4
1655453640000|2022-06-17 08:14:00|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|0
1655453670000|2022-06-17 08:14:30||1093.3||1093.3||1093.3||1093.3|0
1655453680000|2022-06-17 08:14:40|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1
1655453700000|2022-06-17 08:15:00|1093.9|1092.9|1093.8|1092.3|1093.9|1092.9|1093.8|1092.3|1
1655453710000|2022-06-17 08:15:10|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1094|1093.1|4
1655453720000|2022-06-17 08:15:20|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.9|1093.3|0
1655453740000|2022-06-17 08:15:40|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1
1655453750000|2022-06-17 08:15:50|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|0
1655453770000|2022-06-17 08:16:10|1093.6|1092.8|1093.6|1092.6|1093.6|1092.8|1093.6|1092.6|0
1655453800000|2022-06-17 08:16:40|1093.5|1092.5|1093.3|1092.3|1093.5|1092.5|1093.3|1092.3|0
1655453810000|2022-06-17 08:16:50|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1655453820000|2022-06-17 08:17:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1655453850000|2022-06-17 08:17:30|1093.1|1092.1|1092.8|1091.8|1093.1|1092.1|1092.8|1091.8|0
1655453860000|2022-06-17 08:17:40|1093|1092|1093|1092|1093|1092|1093|1092|0
1655453930000|2022-06-17 08:18:50||1092.4||1092.4||1092.4||1092.4|0
1655453940000|2022-06-17 08:19:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1655453950000|2022-06-17 08:19:10|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1655454010000|2022-06-17 08:20:10|1093|1092|1093|1092|1093|1092|1093|1092|0
1655454030000|2022-06-17 08:20:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1655454040000|2022-06-17 08:20:40|1092.9|1092.3|1093.5|1092.9|1093.5|1092.9|1092.9|1092.3|2
1655454050000|2022-06-17 08:20:50|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1655454070000|2022-06-17 08:21:10|1093.4|1092.4|1093|1092.4|1093.4|1092.6|1093|1092.4|0
1655454100000|2022-06-17 08:21:40|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1655454120000|2022-06-17 08:22:00|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1655454130000|2022-06-17 08:22:10|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1655454170000|2022-06-17 08:22:50|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1093.3|1092.4|1
1655454180000|2022-06-17 08:23:00|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1655454210000|2022-06-17 08:23:30||1092.3||1092.3||1092.3||1092.3|0
1655454250000|2022-06-17 08:24:10|1093.2|1092.6|1093.6|1092.6|1093.6|1092.9|1093.2|1092.6|0
1655454260000|2022-06-17 08:24:20|1093.3|1092.7|1093.5|1092.9|1093.8|1092.9|1093.3|1092.6|2
1655454270000|2022-06-17 08:24:30|1093.8|1092.8|1093.8|1092.8|1094.1|1092.8|1093.8|1092.6|0
1655454380000|2022-06-17 08:26:20|1094.1|1093.1|1094.3|1093.7|1094.3|1093.7|1093.9|1093.1|2
1655454390000|2022-06-17 08:26:30|1094.4|1093.4|1093.8|1093.2|1094.4|1093.4|1093.8|1093.2|2
1655454410000|2022-06-17 08:26:50|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.2|0
1655454440000|2022-06-17 08:27:20|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|0
1655454450000|2022-06-17 08:27:30|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1655454460000|2022-06-17 08:27:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1655454480000|2022-06-17 08:28:00|1094.2|1093.2|1093.8|1093.2|1094.2|1093.4|1093.8|1093.2|7
1655454490000|2022-06-17 08:28:10|1094.1|1093.1|1094.2|1093.2|1094.4|1093.4|1094|1093.1|1
1655454510000|2022-06-17 08:28:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1655454520000|2022-06-17 08:28:40|1093.9|1092.9|1093.7|1092.7|1093.9|1092.9|1093.7|1092.7|0
1655454550000|2022-06-17 08:29:10|1093.8|1092.8|1093.8|1092.8|1094.1|1092.8|1093.8|1092.6|0
1655454570000|2022-06-17 08:29:30|1093.7|1092.7|1093.4|1092.8|1093.7|1092.9|1093.4|1092.7|0
1655454580000|2022-06-17 08:29:40|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1
1655454610000|2022-06-17 08:30:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1
1655454620000|2022-06-17 08:30:20|1093|1092|1092.8|1092.2|1093|1092.4|1092.8|1092|1
1655454630000|2022-06-17 08:30:30|1093|1092.4|1093.6|1092.6|1093.6|1092.6|1093|1092.3|0
1655454640000|2022-06-17 08:30:40|1093.5|1092.5|1093.3|1092.3|1093.5|1092.5|1093.3|1092.3|0
1655454650000|2022-06-17 08:30:50|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1655454660000|2022-06-17 08:31:00|1093.3|1092.3|1093.3|1092.3|1093.6|1092.3|1093.3|1092.1|0
1655454700000|2022-06-17 08:31:40|1093.2|1092.2|1092.5|1091.9|1093.2|1092.2|1092.5|1091.7|0
1655454720000|2022-06-17 08:32:00|1092.7|1091.7|1092.5|1091.9|1092.7|1091.9|1092.5|1091.7|0
1655454730000|2022-06-17 08:32:10|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1655454740000|2022-06-17 08:32:20|1092.5|1091.9|1092.7|1091.7|1092.7|1091.9|1092.5|1091.7|0
1655454750000|2022-06-17 08:32:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1655454760000|2022-06-17 08:32:40|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|0
1655454790000|2022-06-17 08:33:10|1092.6|1092|1093.3|1092.3|1093.3|1092.3|1092.6|1092|1
1655454810000|2022-06-17 08:33:30|1093.5|1092.5|1093.6|1092.6|1093.6|1092.6|1093.5|1092.5|0
1655454820000|2022-06-17 08:33:40|1093.4|1092.8|1093.8|1092.8|1093.8|1092.8|1093.4|1092.6|0
1655454840000|2022-06-17 08:34:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1
1655454910000|2022-06-17 08:35:10|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1655454940000|2022-06-17 08:35:40|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1655454950000|2022-06-17 08:35:50|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1655454970000|2022-06-17 08:36:10|1093.2|1092.2|1093|1091.5|1093.2|1092.2|1092.8|1091.5|0
1655454990000|2022-06-17 08:36:30|1092.6|1091.6|1092.3|1091.3|1092.6|1091.6|1092.3|1091.3|0
1655455010000|2022-06-17 08:36:50|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1655455020000|2022-06-17 08:37:00|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1655455030000|2022-06-17 08:37:10|1092.5|1091.5|1093|1091.5|1093.1|1091.8|1092.5|1091.5|1
1655455040000|2022-06-17 08:37:20|1092.8|1091.8|1093.1|1092.1|1093.1|1092.1|1092.8|1091.6|0
1655455130000|2022-06-17 08:38:50|1092.9|1092.3|1092.6|1092|1092.9|1092.3|1092.6|1092|0
1655455140000|2022-06-17 08:39:00|1092.5|1091.9|1092.3|1091.7|1092.5|1091.9|1092.3|1091.5|0
1655455150000|2022-06-17 08:39:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1655455170000|2022-06-17 08:39:30|1091.1|1091.2|1091.1|1090.5|1091.1|1091.2|1091.1|1090.5|19
1655455180000|2022-06-17 08:39:40|1091|1090.4|1091.4|1090.4|1091.4|1090.7|1091|1090.4|5
1655455210000|2022-06-17 08:40:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1655455230000|2022-06-17 08:40:30|1091.1|1090.5|1091.3|1090.3|1091.3|1090.5|1091.1|1090.3|0
1655455240000|2022-06-17 08:40:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.6|1091.2|1090.4|1
1655455290000|2022-06-17 08:41:30|1091.1|1090.5|1091.1|1090.5|1091.2|1090.6|1091.1|1090.5|0
1655455310000|2022-06-17 08:41:50|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|3
1655455320000|2022-06-17 08:42:00|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|2
1655455330000|2022-06-17 08:42:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|2
1655455340000|2022-06-17 08:42:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655455370000|2022-06-17 08:42:50|1090.6|1090|1091.1|1090.1|1091.1|1090.1|1090.6|1090|0
1655455380000|2022-06-17 08:43:00|1091|1090|1090.9|1089.9|1091.1|1090.1|1090.9|1089.9|1
1655455400000|2022-06-17 08:43:20|1091.3|1089.8|1090.9|1089.9|1091.3|1090.1|1090.9|1089.8|0
1655455410000|2022-06-17 08:43:30|1091.1|1089.6|1090.8|1089.8|1091.1|1089.8|1090.8|1089.6|3
1655455420000|2022-06-17 08:43:40|1090.5|1089.5|1090.3|1089.7|1090.5|1089.7|1090.3|1089.5|0
1655455430000|2022-06-17 08:43:50|1090.6|1089.6|1090.4|1089.8|1090.6|1089.8|1090.4|1089.6|2
1655455440000|2022-06-17 08:44:00|1090.1|1089.5|1090.1|1089.1|1090.1|1089.5|1090|1089.1|2
1655455450000|2022-06-17 08:44:10|1090|1089|1090.1|1089.1|1090.2|1089.2|1090|1089|0
1655455500000|2022-06-17 08:45:00|1090.2|1089.2|1090|1089.4|1091.2|1090.4|1089.8|1089.1|1
1655455510000|2022-06-17 08:45:10|1090.1|1089.1|1090.3|1089.7|1090.3|1089.7|1089.8|1088.6|0
1655455520000|2022-06-17 08:45:20|1090.4|1089.4|1089.5|1088.9|1090.4|1089.4|1089.5|1088.8|0
1655455530000|2022-06-17 08:45:30|1090|1089|1090.3|1089.3|1090.4|1089.3|1090|1088.9|1
1655455540000|2022-06-17 08:45:40|1090|1089.4|1090.4|1089.4|1090.4|1089.4|1090|1089.1|2
1655455550000|2022-06-17 08:45:50|1090.5|1089.5|1090.3|1089.3|1090.5|1089.5|1090.3|1089.3|0
1655455560000|2022-06-17 08:46:00|1090.6|1089.1|1090.7|1089.7|1090.7|1089.7|1090.6|1089.1|0
1655455570000|2022-06-17 08:46:10|1090.6|1089.6|1090.4|1089.4|1090.7|1089.8|1090.4|1089.4|0
1655455580000|2022-06-17 08:46:20|1090.7|1089.2|1091.1|1089.6|1091.2|1090|1090.5|1089.2|1
1655455590000|2022-06-17 08:46:30|1090.8|1089.8|1091.3|1090.7|1091.4|1090.8|1090.8|1089.6|3
1655455600000|2022-06-17 08:46:40|1091.2|1090.3|1091.1|1090.5|1091.4|1090.5|1091|1090.2|1
1655455620000|2022-06-17 08:47:00|1091.2|1090.6|1091.2|1090.6|1091.7|1091.1|1091.1|1090.4|19
1655455630000|2022-06-17 08:47:10|1091.1|1090.5|1091.3|1090.7|1091.6|1090.8|1090.8|1089.9|6
1655455640000|2022-06-17 08:47:20|1091.4|1090.4|1090.6|1089.6|1091.4|1090.8|1090.6|1089.6|3
1655455650000|2022-06-17 08:47:30|1090.4|1089.4|1090.3|1089.3|1090.7|1089.8|1090.1|1089.3|4
1655455660000|2022-06-17 08:47:40|1090.2|1089.2|1090.6|1089.1|1090.6|1089.2|1090.2|1089.1|0
1655455670000|2022-06-17 08:47:50|1090.3|1089.3|1090.1|1089.1|1090.3|1089.3|1090.1|1089.1|0
1655455680000|2022-06-17 08:48:00|1089.8|1089.2|1089.8|1088.8|1089.8|1089.2|1089.5|1088.8|0
1655455690000|2022-06-17 08:48:10|1089.6|1089|1089.6|1088.6|1089.6|1089|1089.4|1088.6|0
1655455700000|2022-06-17 08:48:20|1089.7|1088.7|1090.1|1089.1|1090.6|1089.3|1089.7|1088.7|0
1655455720000|2022-06-17 08:48:40|1090.4|1088.9|1090.3|1089.3|1090.4|1089.3|1090.3|1088.9|0
1655455730000|2022-06-17 08:48:50|1089.7|1088.7|1089.7|1088.7|1090.1|1088.7|1089.6|1088.2|6
1655455740000|2022-06-17 08:49:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1655455750000|2022-06-17 08:49:10|1090.1|1089|1090.9|1089.4|1090.9|1089.4|1090.1|1088.9|0
1655455760000|2022-06-17 08:49:20|1090.5|1089.9|1090.1|1089.1|1090.9|1089.9|1090.1|1089.1|0
1655455770000|2022-06-17 08:49:30|1089.9|1089.3|1090.3|1089.3|1090.3|1089.4|1089.9|1089.3|0
1655455780000|2022-06-17 08:49:40|1090|1089.4|1090.1|1088.6|1090.1|1089.4|1089.9|1088.6|1
1655455800000|2022-06-17 08:50:00|1089.8|1088.8|1090.4|1088.9|1090.4|1089.2|1089.8|1088.8|0
1655455810000|2022-06-17 08:50:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1655455830000|2022-06-17 08:50:30|1089.6|1088.6|1091.1|1089.6|1091.1|1089.6|1089.6|1088.6|2
1655455840000|2022-06-17 08:50:40|1090.6|1090|1090.7|1089.7|1091.1|1090|1090.6|1089.6|0
1655455850000|2022-06-17 08:50:50|1091|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.5|0
1655455860000|2022-06-17 08:51:00|1090.9|1089.9|1091.1|1089.6|1091.1|1089.9|1090.9|1089.6|0
1655455870000|2022-06-17 08:51:10|1090.7|1089.7|1090.3|1089.3|1090.7|1089.7|1090|1089.3|8
1655455880000|2022-06-17 08:51:20|1090.8||1090.8||1090.8||1090.8||0
1655455900000|2022-06-17 08:51:40|1091.6|1090.6|1092.3|1090.8|1092.3|1091.4|1091.6|1090.6|3
1655455920000|2022-06-17 08:52:00|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1655455940000|2022-06-17 08:52:20|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1655455950000|2022-06-17 08:52:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1655455960000|2022-06-17 08:52:40|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|0
1655455980000|2022-06-17 08:53:00|1091.1|1090.5|1091.4|1089.9|1091.4|1090.5|1091.1|1089.9|1
1655456000000|2022-06-17 08:53:20|1091.5|1090.5|1091.6|1090.6|1091.6|1090.8|1091.4|1090.5|2
1655456010000|2022-06-17 08:53:30|1091.5|1090.5|1091.6|1090.1|1091.7|1090.5|1091.5|1090.1|0
1655456020000|2022-06-17 08:53:40|1091.4|1090.4|1092.1|1090.6|1092.1|1090.8|1091.4|1090.4|0
1655456030000|2022-06-17 08:53:50|1091.6|1091|1091.6|1090.1|1091.8|1091|1091.3|1090.1|1
1655456040000|2022-06-17 08:54:00|1091.1|1090.5|1091.2|1090.2|1091.6|1090.5|1091.1|1090.1|0
1655456050000|2022-06-17 08:54:10|1091.1|1089.6|1091.1|1089.6|1091.1|1089.9|1090.5|1089.6|0
1655456110000|2022-06-17 08:55:10|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1655456130000|2022-06-17 08:55:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1655456140000|2022-06-17 08:55:40|1090.6|1089.6|1090.8|1089.8|1090.8|1089.8|1090.6|1089.6|1
1655456150000|2022-06-17 08:55:50|1091.1|1089.6|1090.8|1089.8|1091.1|1089.8|1090.8|1089.6|0
1655456160000|2022-06-17 08:56:00||1090.2||1090.2||1090.2||1090.2|0
1655456170000|2022-06-17 08:56:10|1091|1090.4|1090.8|1089.8|1091|1090.4|1090.8|1089.8|7
1655456190000|2022-06-17 08:56:30|1090.9|1090.3|1091.8|1090.8|1091.8|1090.8|1090.8|1090.2|3
1655456200000|2022-06-17 08:56:40||1091.2||1090.8||1091.2||1090.8|0
1655456210000|2022-06-17 08:56:50|1092.1|1090.6|1091.8|1090.3|1092.1|1090.8|1091.7|1090.3|0
1655456220000|2022-06-17 08:57:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1655456240000|2022-06-17 08:57:20|1091.8|1090.8|1091.8|1090.8|1092.1|1090.8|1091.8|1090.6|0
1655456250000|2022-06-17 08:57:30|1091.9|1090.9|1092.1|1091.1|1092.1|1091.1|1091.9|1090.9|0
1655456260000|2022-06-17 08:57:40|1092.3|1090.8|1091.6|1090.6|1092.3|1090.8|1091.6|1090.3|0
1655456280000|2022-06-17 08:58:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1655456320000|2022-06-17 08:58:40|1091.3|1089.8|1091.2|1090.2|1091.4|1090.2|1091.1|1089.7|1
1655456350000|2022-06-17 08:59:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1655456360000|2022-06-17 08:59:20|1091.2|1089.7|1090.8|1089.8|1091.2|1089.8|1090.8|1089.6|0
1655456370000|2022-06-17 08:59:30|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1655456380000|2022-06-17 08:59:40|1090.5|1089.9|1090.7|1089.7|1091|1089.9|1090.5|1089.5|0
1655456390000|2022-06-17 08:59:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1655456430000|2022-06-17 09:00:30|1090.7|1089.7|1091|1089.5|1091|1089.7|1090.7|1089.5|0
1655456460000|2022-06-17 09:01:00|1090.7|1089.7|1090.6|1090|1090.7|1090|1090.6|1089.7|0
1655456470000|2022-06-17 09:01:10|1090.7|1090.1|1091.3|1090.3|1091.3|1090.3|1090.7|1090.1|1
1655456480000|2022-06-17 09:01:20|1091.4|1090.8|1091.7|1090.7|1091.7|1090.9|1091.4|1090.7|1
1655456490000|2022-06-17 09:01:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1655456500000|2022-06-17 09:01:40|1091.4|1090.8|1091.6|1090.6|1091.6|1090.8|1091.4|1090.6|1
1655456540000|2022-06-17 09:02:20|||||||||1
1655456550000|2022-06-17 09:02:30|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|0
1655456560000|2022-06-17 09:02:40|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1655456570000|2022-06-17 09:02:50|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1655456600000|2022-06-17 09:03:20|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1655456610000|2022-06-17 09:03:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|12
1655456620000|2022-06-17 09:03:40|1091.3|1090.3|1091.5|1090.9|1091.5|1090.9|1091.2|1090.3|0
1655456650000|2022-06-17 09:04:10|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1655456700000|2022-06-17 09:05:00|1091|1090.4|1091.2|1090.2|1091.2|1090.4|1091|1090.2|0
1655456710000|2022-06-17 09:05:10|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1655456720000|2022-06-17 09:05:20|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1655456730000|2022-06-17 09:05:30|1091.3|1090.3|1091.6|1091|1091.6|1091|1091.3|1090.3|3
1655456740000|2022-06-17 09:05:40|1091.7|1091.1|1091.5|1090.9|1091.8|1091.1|1091.4|1090.3|1
1655456750000|2022-06-17 09:05:50|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1655456760000|2022-06-17 09:06:00|1092|1091.4|1092.1|1091.1|1092.2|1091.4|1092|1091.1|1
1655456770000|2022-06-17 09:06:10|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1655456780000|2022-06-17 09:06:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1655456800000|2022-06-17 09:06:40|1091.9|1091.3|1091.8|1090.8|1092.1|1091.3|1091.8|1090.8|0
1655456820000|2022-06-17 09:07:00|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1655456830000|2022-06-17 09:07:10|1091.8|1091.2|1092.3|1091.3|1092.3|1091.3|1091.8|1091.2|1
1655456840000|2022-06-17 09:07:20|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1655456850000|2022-06-17 09:07:30|1092.5|1091.9|1093.3|1092.3|1093.4|1092.7|1092.5|1091.9|5
1655456860000|2022-06-17 09:07:40|1093.4|1092.4|1093.4|1092.8|1093.8|1093|1093.4|1092.3|2
1655456870000|2022-06-17 09:07:50|1093.5|1092.9|1093.6|1092.6|1093.9|1092.9|1093.4|1092.3|0
1655456880000|2022-06-17 09:08:00|1093.8|1092.3|1093.6|1093|1093.8|1093|1093.4|1092.3|1
1655456890000|2022-06-17 09:08:10|1093.4|1092.4|1093.8|1092.3|1093.8|1092.5|1093.4|1092.2|4
1655456900000|2022-06-17 09:08:20|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1092.9|1091.7|0
1655456910000|2022-06-17 09:08:30|1093.3|1092.3|1093.6|1092.6|1093.6|1092.7|1093.2|1092.1|0
1655456920000|2022-06-17 09:08:40|1093.5|1092.9|1093.6|1092.6|1093.7|1092.9|1093.5|1092.6|7
1655456930000|2022-06-17 09:08:50|1093.4|1092.8|1093.5|1092.9|1093.6|1093|1093.4|1092.8|0
1655456940000|2022-06-17 09:09:00|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1655456980000|2022-06-17 09:09:40|1092.4|1091.8|1092.6|1091.6|1092.6|1091.8|1092.3|1091.4|4
1655456990000|2022-06-17 09:09:50|1092.4|1091.4|1092.3|1091.3|1092.5|1091.4|1092.3|1091|2
1655457020000|2022-06-17 09:10:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1655457030000|2022-06-17 09:10:30|1092.3|1091.3|1092.2|1090.7|1092.3|1091.3|1092|1090.5|0
1655457050000|2022-06-17 09:10:50|1091.8|1090.3|1091.6|1090.6|1091.8|1090.6|1091.6|1090.3|0
1655457100000|2022-06-17 09:11:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1655457110000|2022-06-17 09:11:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1655457140000|2022-06-17 09:12:20|1091.4|1090.8|1091.8|1090.8|1092.2|1090.9|1091.4|1090.6|0
1655457150000|2022-06-17 09:12:30|1091.7|1090.7|1091.8|1090.8|1091.9|1091.3|1091.6|1090.4|1
1655457160000|2022-06-17 09:12:40|1091.7|1090.7|1091.8|1090.8|1091.8|1090.8|1091.7|1090.7|0
1655457170000|2022-06-17 09:12:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1655457180000|2022-06-17 09:13:00|1092|1091|1092|1091.4|1092|1091.4|1091.9|1091|1
1655457220000|2022-06-17 09:13:40|1092.1|1091.5|1092|1091.4|1092.1|1091.5|1092|1091.4|0
1655457240000|2022-06-17 09:14:00|1092.1|1091.5|1091.8|1091.2|1092.2|1091.6|1091.7|1090.8|9
1655457250000|2022-06-17 09:14:10|1091.9|1091.3|1093.3|1092.3|1093.3|1092.3|1091.9|1091.3|10
1655457260000|2022-06-17 09:14:20|1093.1|1092.1|1093.6|1093|1093.6|1093|1093.1|1092.1|0
1655457280000|2022-06-17 09:14:40||1092.6||1092.6||1092.6||1092.6|0
1655457340000|2022-06-17 09:15:40|1094.4|1092.9|1094.3|1093.3|1094.4|1093.3|1094.2|1092.9|2
1655457350000|2022-06-17 09:15:50|||||||||1
1655457360000|2022-06-17 09:16:00|1094.2|1093.2|1094.1|1093.1|1094.2|1093.2|1093.8|1093.1|3
1655457370000|2022-06-17 09:16:10|1094.3|1092.8|1094.7|1093.2|1094.7|1093.3|1094.3|1092.8|1
1655457420000|2022-06-17 09:17:00|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1655457430000|2022-06-17 09:17:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1
1655457470000|2022-06-17 09:17:50|1093.6|1093|1093.5|1092.5|1093.6|1093|1093|1092.4|3
1655457480000|2022-06-17 09:18:00|1093.3|1092.3|1093.6|1092.6|1093.6|1092.6|1093.1|1092.3|0
1655457500000|2022-06-17 09:18:20|1093.4|1092.8|1093.1|1092.5|1093.5|1092.8|1093|1092.4|10
1655457510000|2022-06-17 09:18:30|1093.5||1093.5||1093.5||1093.5||0
1655457520000|2022-06-17 09:18:40|1094|1093|1093.8|1093.2|1094|1093.2|1093.8|1093|1
1655457540000|2022-06-17 09:19:00|1093.7|1092.7|1093.1|1091.6|1093.7|1092.7|1092.8|1091.6|32
1655457550000|2022-06-17 09:19:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1655457560000|2022-06-17 09:19:20|||||||||1
1655457570000|2022-06-17 09:19:30|1092.3|1091.3|1092.2|1091.2|1092.3|1091.3|1092.2|1091.2|2
1655457580000|2022-06-17 09:19:40|||||||||1
1655457610000|2022-06-17 09:20:10|1092|1091.4|1092.7|1091.7|1092.7|1091.7|1092|1091.4|2
1655457620000|2022-06-17 09:20:20|1092.5|1091.9|1093.1|1092.1|1093.1|1092.1|1092.5|1091.9|0
1655457630000|2022-06-17 09:20:30|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1655457640000|2022-06-17 09:20:40|1093.1|1092.1|1093.1|1091.6|1093.1|1092.1|1092.8|1091.6|0
1655457660000|2022-06-17 09:21:00|1092.6|1092|1091.9|1091.3|1092.6|1092|1091.9|1091|1
1655457670000|2022-06-17 09:21:10|1091.8|1091.2|1092.1|1091.1|1092.1|1091.2|1091.4|1090.6|1
1655457680000|2022-06-17 09:21:20|1091.9|1091.3|1091.2|1090.2|1091.9|1091.3|1091|1090.2|0
1655457690000|2022-06-17 09:21:30|1091.3|1090.3|1091.3|1090.7|1091.3|1090.7|1091.3|1090.3|0
1655457700000|2022-06-17 09:21:40|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091|1090.2|0
1655457710000|2022-06-17 09:21:50|1091.6|1090.6|1090.4|1089.8|1091.6|1090.6|1090.3|1089.7|3
1655457720000|2022-06-17 09:22:00|||||||||3
1655457730000|2022-06-17 09:22:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|6
1655457740000|2022-06-17 09:22:20|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1655457750000|2022-06-17 09:22:30|1090.5|1089.9|1090.7|1089.7|1090.7|1089.9|1090.5|1089.7|0
1655457790000|2022-06-17 09:23:10|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|1
1655457820000|2022-06-17 09:23:40|1090.8|1090.2|1091.1|1089.6|1091.1|1090.2|1090.8|1089.6|0
1655457840000|2022-06-17 09:24:00|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1655457850000|2022-06-17 09:24:10|1090.7|1089.7|1090.4|1089.8|1090.7|1089.9|1090.4|1089.7|0
1655457860000|2022-06-17 09:24:20|1090.3|1089.7|1090.1|1089.5|1090.4|1089.8|1090.1|1089.5|5
1655457870000|2022-06-17 09:24:30|1089.5|1088.5|1089.5|1088.5|1089.7|1088.5|1089.5|1088.2|2
1655457880000|2022-06-17 09:24:40|1089.7|1088.2|1089.3|1088.3|1089.7|1088.5|1089|1088.1|1
1655457900000|2022-06-17 09:25:00|1089.6|1088.6|1090.1|1088.6|1090.1|1088.7|1089.6|1088.6|1
1655457910000|2022-06-17 09:25:10|1090.3|1089.1|1089.8|1088.8|1090.3|1089.1|1089.5|1088.7|0
1655457960000|2022-06-17 09:26:00|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1655457980000|2022-06-17 09:26:20|1089.7|1088.7|1089.5|1088.9|1089.7|1088.9|1089.5|1088.7|0
1655457990000|2022-06-17 09:26:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1655458000000|2022-06-17 09:26:40|1089.8|1088.8|1089.5|1088.9|1089.8|1088.9|1089.5|1088.8|0
1655458020000|2022-06-17 09:27:00|1089.7|1088.7|1088.8|1087.8|1090|1089|1088.7|1087.8|32
1655458030000|2022-06-17 09:27:10|1089.1|1087.6|1089.1|1087.6|1089.1|1087.8|1088.7|1087.5|137
1655458060000|2022-06-17 09:27:40|1089.2|1087.7|1089|1088|1089.2|1088.2|1088.8|1087.7|0
1655458080000|2022-06-17 09:28:00|1088.8|1088.2|1089.2|1088.2|1089.2|1088.2|1088.8|1088.1|0
1655458090000|2022-06-17 09:28:10|1089|1088.4|1089.3|1088.7|1089.3|1088.7|1088.5|1087.8|5
1655458110000|2022-06-17 09:28:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1655458120000|2022-06-17 09:28:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1655458130000|2022-06-17 09:28:50|1088.6|1087.6|1088.5|1087.5|1088.6|1087.6|1088.5|1087.5|5
1655458140000|2022-06-17 09:29:00|1088.3|1087.7|1088.1|1087.1|1088.3|1087.7|1088.1|1087.1|1
1655458160000|2022-06-17 09:29:20|1088.4|1086.9|1088.1|1087.1|1088.4|1087.1|1087.4|1085.9|2
1655458170000|2022-06-17 09:29:30|1087.9|1087.3|1088.1|1087.1|1088.1|1087.3|1087.9|1087.1|1
1655458180000|2022-06-17 09:29:40|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|2
1655458210000|2022-06-17 09:30:10|1087.9|1087.3|1087.7|1086.7|1087.9|1087.3|1087.5|1086.7|3
1655458230000|2022-06-17 09:30:30|1088|1086.5|1087.8|1086.8|1088|1087|1087.6|1086.5|1
1655458240000|2022-06-17 09:30:40|1088.1|1086.6|1087.8|1086.8|1088.1|1086.8|1087.8|1086.6|0
1655458260000|2022-06-17 09:31:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1655458270000|2022-06-17 09:31:10|1088.5|1087.5|1088|1087.4|1088.5|1087.9|1088|1087.4|3
1655458280000|2022-06-17 09:31:20|1088.5|1087.5|1087.9|1087.3|1088.6|1087.6|1087.9|1087.3|0
1655458290000|2022-06-17 09:31:30|1087.8|1086.8|1088.3|1087.7|1088.3|1087.7|1087.8|1086.8|3
1655458300000|2022-06-17 09:31:40|1088.5|1087.5|1088.5|1087.9|1088.5|1087.9|1088.5|1087.5|2
1655458350000|2022-06-17 09:32:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1655458370000|2022-06-17 09:32:50|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1655458380000|2022-06-17 09:33:00|||||||||3
1655458400000|2022-06-17 09:33:20|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|0
1655458410000|2022-06-17 09:33:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1655458470000|2022-06-17 09:34:30|1087.5|1086.5|1087.5|1086.9|1087.5|1086.9|1087.5|1086.5|1
1655458480000|2022-06-17 09:34:40|1087.8|1087.2|1087.3|1086.7|1088|1087.2|1087.3|1086.7|0
1655458500000|2022-06-17 09:35:00|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|0
1655458510000|2022-06-17 09:35:10|1087.4|1086.8|1087.1|1086.1|1087.4|1086.8|1086.8|1086.1|3
1655458520000|2022-06-17 09:35:20|1086.9|1086.3|1087.1|1086.1|1087.1|1086.3|1086.9|1086.1|1
1655458530000|2022-06-17 09:35:30|1086.9|1086.3|1086.4|1085.8|1086.9|1086.3|1086.4|1085.8|1
1655458560000|2022-06-17 09:36:00|1087|1086|1087|1086|1087|1086.2|1086.8|1086|2
1655458570000|2022-06-17 09:36:10|1087.4|1085.9|1085.5|1084.5|1087.4|1085.9|1085.3|1084.1|6
1655458580000|2022-06-17 09:36:20|1085.8|1084.3|1086.1|1084.6|1086.1|1084.8|1085.8|1084.3|0
1655458590000|2022-06-17 09:36:30|1085.6|1084.3|1085.8|1084.8|1086.1|1084.8|1085.6|1084.3|2
1655458600000|2022-06-17 09:36:40|1085.6|1085.2|1087.5|1086|1087.5|1086|1085.6|1084.8|8
1655458610000|2022-06-17 09:36:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1655458620000|2022-06-17 09:37:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1655458630000|2022-06-17 09:37:10|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.1|1
1655458660000|2022-06-17 09:37:40||1086.7||1086.7||1086.7||1086.7|0
1655458670000|2022-06-17 09:37:50|1087.5|1086.9|1086.9|1086.3|1087.5|1086.9|1086.9|1086.1|2
1655458700000|2022-06-17 09:38:20|1086.7|1085.4|1086.7|1085.2|1086.7|1085.4|1086.7|1085.2|1
1655458710000|2022-06-17 09:38:30|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1655458720000|2022-06-17 09:38:40|1086.9|1085.4|1086.7|1085.2|1087.2|1086.3|1086.7|1085.2|0
1655458730000|2022-06-17 09:38:50|1087.1|1085.6|1087.1|1086.1|1087.1|1086.1|1086.8|1085.6|0
1655458760000|2022-06-17 09:39:20|1086.7|1085.9|1086.9|1085.9|1086.9|1085.9|1086.7|1085.9|0
1655458770000|2022-06-17 09:39:30|1087.1|1086.1|1087.5|1086.9|1087.5|1086.9|1087.1|1086.1|1
1655458780000|2022-06-17 09:39:40|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1655458790000|2022-06-17 09:39:50|1087.5|1086.9|1087.6|1086.6|1087.7|1087|1087.5|1086.6|0
1655458800000|2022-06-17 09:40:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1655458830000|2022-06-17 09:40:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1655458840000|2022-06-17 09:40:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1655458860000|2022-06-17 09:41:00|1088|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|0
1655458880000|2022-06-17 09:41:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1655458930000|2022-06-17 09:42:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1655458940000|2022-06-17 09:42:20|1087.7|1086.2|1087.5|1086.5|1087.7|1086.5|1087.5|1086.2|0
1655458960000|2022-06-17 09:42:40|1087.7|1086.2|1087.5|1086.5|1087.7|1086.6|1087.5|1086.2|2
1655458970000|2022-06-17 09:42:50|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1655458980000|2022-06-17 09:43:00|1087.3|1086.3|1087.7|1086.2|1087.7|1086.3|1087.3|1086.1|5
1655459000000|2022-06-17 09:43:20|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1655459010000|2022-06-17 09:43:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1655459030000|2022-06-17 09:43:50|1087.5||1087.5||1087.5||1087.5||0
1655459040000|2022-06-17 09:44:00|1087.6|1086.6|1087.7|1086.7|1087.7|1086.7|1087.6|1086.6|0
1655459050000|2022-06-17 09:44:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1655459060000|2022-06-17 09:44:20|1087.7|1086.7|1087.6|1087|1087.8|1087|1087.6|1086.7|1
1655459070000|2022-06-17 09:44:30|1087.8|1086.8|1087.9|1087.3|1088|1087.3|1087.8|1086.8|0
1655459080000|2022-06-17 09:44:40|1087.8|1087.2|1088|1087|1088|1087.2|1087.6|1087|1
1655459090000|2022-06-17 09:44:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1655459100000|2022-06-17 09:45:00|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|8
1655459120000|2022-06-17 09:45:20|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|1
1655459130000|2022-06-17 09:45:30|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|2
1655459160000|2022-06-17 09:46:00|||||||||1
1655459180000|2022-06-17 09:46:20|1089.1|1088.1|1089|1088|1089.3|1088.2|1088.8|1087.8|7
1655459190000|2022-06-17 09:46:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1655459200000|2022-06-17 09:46:40|1089|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.2|0
1655459220000|2022-06-17 09:47:00|1089.2|1088.2|1089.5|1088.5|1089.6|1088.6|1089.2|1088.2|4
1655459240000|2022-06-17 09:47:20|1089.1|1088.2|1088.7|1088.1|1089.1|1088.2|1088.7|1088.1|9
1655459260000|2022-06-17 09:47:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1655459270000|2022-06-17 09:47:50|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|1
1655459340000|2022-06-17 09:49:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1655459350000|2022-06-17 09:49:10|1089.2||1088.8||1089.2||1088.8||7
1655459360000|2022-06-17 09:49:20|1089.1|1088.1|1089.7|1088.7|1090|1088.7|1089|1088.1|5
1655459370000|2022-06-17 09:49:30|1089.6|1088.6|1089.2|1088.6|1089.8|1088.7|1089.1|1088.3|1
1655459380000|2022-06-17 09:49:40|1089.1|1088.5|1089.7|1088.7|1089.8|1088.7|1089.1|1088.3|0
1655459390000|2022-06-17 09:49:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1655459410000|2022-06-17 09:50:10|1089.7|1088.7|1090|1089|1090|1089.2|1089.7|1088.7|0
1655459430000|2022-06-17 09:50:30|1090.3|1089.4|1090.4|1089.8|1090.4|1089.8|1090.3|1089.4|11
1655459440000|2022-06-17 09:50:40|1091.1|1089.6|1090.8|1090.2|1091.1|1090.2|1090.8|1089.6|0
1655459450000|2022-06-17 09:50:50|1091|1090.4|1090.6|1089.6|1091.2|1090.4|1090.6|1089.6|1
1655459460000|2022-06-17 09:51:00|1090.7|1089.7|1090.8|1089.8|1091.1|1090.2|1090.7|1089.6|0
1655459470000|2022-06-17 09:51:10|1091.2|1089.7|1091.1|1089.6|1091.2|1089.7|1091.1|1089.6|0
1655459480000|2022-06-17 09:51:20|1090.8|1089.8|1090.6|1089.6|1091.1|1090.2|1090.6|1089.6|1
1655459490000|2022-06-17 09:51:30|1090.5|1089.5|1090.6|1089.6|1090.7|1089.6|1090.3|1089.2|0
1655459500000|2022-06-17 09:51:40|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1
1655459510000|2022-06-17 09:51:50|1090.6|1089.6|1090.9|1089.4|1090.9|1089.6|1090.6|1089.4|0
1655459530000|2022-06-17 09:52:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1655459540000|2022-06-17 09:52:20|1090.4|1089.8|1090.3|1089.3|1090.6|1089.8|1090.3|1089.1|1
1655459550000|2022-06-17 09:52:30|1090.6|1089.1|1090.6|1089.6|1090.6|1089.6|1090.4|1089.1|0
1655459570000|2022-06-17 09:52:50|1091.1||1091.1||1091.1||1091.1||0
1655459610000|2022-06-17 09:53:30|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1655459640000|2022-06-17 09:54:00|1091|1089.5|1091|1090|1091|1090|1091|1089.5|0
1655459650000|2022-06-17 09:54:10|1091.3|1089.8|1091.1|1090.5|1091.3|1090.5|1091.1|1089.8|0
1655459660000|2022-06-17 09:54:20|1091.6|1090.6|1091.6|1090.6|1091.8|1090.6|1091.6|1090.3|0
1655459670000|2022-06-17 09:54:30|1092.5|1091.5|1093.5|1092.5|1093.6|1092.9|1092.5|1091.5|10
1655459680000|2022-06-17 09:54:40|1093.3|1092.3|1093.3|1091.8|1093.6|1092.4|1092.9|1091.8|0
1655459690000|2022-06-17 09:54:50|1092.8|1092|1093|1092|1093|1092|1092.8|1092|2
1655459700000|2022-06-17 09:55:00|1092.8|1091.8|1093.2|1091.7|1093.3|1092.1|1092.8|1091.7|0
1655459710000|2022-06-17 09:55:10|1093.1|1092.1|1093.1|1091.6|1093.1|1092.1|1092.8|1091.5|0
1655459720000|2022-06-17 09:55:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1655459750000|2022-06-17 09:55:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1655459770000|2022-06-17 09:56:10|1092.8|1091.3|1092.5|1091.5|1092.8|1091.5|1092.5|1091.3|1
1655459780000|2022-06-17 09:56:20|1092.3|1091.7|1092.5|1091.5|1092.5|1091.7|1092.3|1091.5|1
1655459790000|2022-06-17 09:56:30|1092.3|1091.7|1092.5|1091.5|1092.5|1091.7|1092.3|1091.5|0
1655459800000|2022-06-17 09:56:40|1092.3|1091.7|1092.5|1091.5|1092.5|1091.7|1092.3|1091.5|0
1655459840000|2022-06-17 09:57:20|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1655459850000|2022-06-17 09:57:30|1092.1|1091.5|1092|1091.4|1092.1|1091.5|1092|1091.4|0
1655459860000|2022-06-17 09:57:40|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1655459870000|2022-06-17 09:57:50|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1655459880000|2022-06-17 09:58:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1655459890000|2022-06-17 09:58:10|1092.4|1091.4|1092.4|1091.4|1092.8|1091.6|1092.4|1091.3|0
1655459910000|2022-06-17 09:58:30|1092.1|1091.5|1092.5|1091.5|1092.8|1091.5|1092.1|1091.1|1
1655459920000|2022-06-17 09:58:40|1092.6|1091.6|1092.5|1091.5|1092.6|1091.6|1092.5|1091.5|0
1655459940000|2022-06-17 09:59:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1655460000000|2022-06-17 10:00:00|1092|1091.4|1092.2|1091.2|1092.2|1091.4|1092|1091.2|0
1655460020000|2022-06-17 10:00:20|1092|1091.4|1092|1091.4|1092.2|1091.4|1092|1091.2|0
1655460030000|2022-06-17 10:00:30|1092.1|1090.6|1091.3|1090.7|1092.1|1090.7|1091.3|1090.6|1
1655460040000|2022-06-17 10:00:40|1091.5|1090.5|1091.9|1090.9|1092.1|1090.9|1091.4|1090.4|3
1655460060000|2022-06-17 10:01:00|1091.8|1090.8|1091.3|1090.7|1091.8|1090.8|1091.3|1090.7|0
1655460070000|2022-06-17 10:01:10|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1090.9|1090.2|0
1655460080000|2022-06-17 10:01:20|1091.8|1090.3|1091.6|1090.6|1091.8|1090.6|1091.5|1090.3|0
1655460090000|2022-06-17 10:01:30|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1655460120000|2022-06-17 10:02:00|||||||||2
1655460130000|2022-06-17 10:02:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1655460140000|2022-06-17 10:02:20|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1655460210000|2022-06-17 10:03:30|1092.1|1090.6|1091.4|1090.4|1092.1|1090.6|1091.4|1090.1|0
1655460290000|2022-06-17 10:04:50|1091.1|1090.5|1091.1|1090.1|1091.1|1090.5|1091|1090.1|0
1655460300000|2022-06-17 10:05:00|1090.8|1090.2|1090.6|1090|1091|1090.2|1090.6|1090|0
1655460310000|2022-06-17 10:05:10|1091.1|1090.1|1091.3|1089.8|1091.3|1090.1|1091.1|1089.8|3
1655460320000|2022-06-17 10:05:20|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|0
1655460330000|2022-06-17 10:05:30|1090.6|1089.6|1090.8|1089.3|1090.8|1089.6|1090.6|1089.3|1
1655460340000|2022-06-17 10:05:40|1090.6|1089.6|1090.4|1089.4|1090.6|1089.6|1090.4|1089.4|0
1655460350000|2022-06-17 10:05:50|1090||1090.4||1090.4||1090||0
1655460360000|2022-06-17 10:06:00|1090.6|1089.1|1090.1|1089.1|1090.6|1089.1|1090.1|1089.1|1
1655460380000|2022-06-17 10:06:20|1090.3|1088.8|1089.8|1089.2|1090.3|1089.3|1089.8|1088.8|0
1655460390000|2022-06-17 10:06:30|1090.1|1089.5|1090.8|1089.3|1090.8|1089.5|1090.1|1089.3|2
1655460400000|2022-06-17 10:06:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1655460420000|2022-06-17 10:07:00|1090.5|1089.5|1090.6|1089.1|1090.6|1089.5|1090.4|1089.1|0
1655460430000|2022-06-17 10:07:10|1090.3|1089.3|1090.1|1089.1|1090.4|1089.3|1090.1|1088.9|0
1655460440000|2022-06-17 10:07:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1655460450000|2022-06-17 10:07:30|1090.2|1089.2|1089.9|1089.3|1090.2|1089.3|1089.9|1089.1|0
1655460460000|2022-06-17 10:07:40|1090|1089.4|1089.8|1089.2|1090.1|1089.4|1089.8|1089.1|0
1655460480000|2022-06-17 10:08:00|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1655460500000|2022-06-17 10:08:20|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1655460510000|2022-06-17 10:08:30|1089.6|1089|1090.2|1088.7|1090.2|1089.1|1089.6|1088.7|1
1655460520000|2022-06-17 10:08:40|1089.9|1088.9|1090.2|1088.7|1090.3|1089|1089.9|1088.6|0
1655460530000|2022-06-17 10:08:50|1090|1089|1090|1089|1090|1089|1090|1089|0
1655460540000|2022-06-17 10:09:00|1090.1|1089.1|1090.2|1088.7|1090.3|1089.1|1090.1|1088.7|0
1655460550000|2022-06-17 10:09:10|1090|1089|1089.9|1088.9|1090|1089|1089.9|1088.9|0
1655460560000|2022-06-17 10:09:20|1089.3|1088.7|1089.2|1088.2|1089.6|1088.7|1089.2|1088|1
1655460570000|2022-06-17 10:09:30|1089.5|1088|1089.8|1089.2|1090.6|1089.8|1089.2|1088|26
1655460590000|2022-06-17 10:09:50|1090|1089|1089.9|1088.9|1090.1|1089|1089.6|1088.6|1
1655460600000|2022-06-17 10:10:00|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1655460620000|2022-06-17 10:10:20|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1655460630000|2022-06-17 10:10:30|1089.6|1088.6|1090.1|1088.6|1090.1|1088.7|1089.6|1088.6|0
1655460640000|2022-06-17 10:10:40|1089.9|1088.9|1090.1|1088.6|1090.1|1088.9|1089.9|1088.6|0
1655460660000|2022-06-17 10:11:00|1090.4|1089.1|1090.4|1088.9|1090.4|1089.1|1090|1088.7|0
1655460670000|2022-06-17 10:11:10|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.5|1088.9|0
1655460700000|2022-06-17 10:11:40|1089.5|1088.9|1089.7|1088.7|1089.7|1088.9|1089.5|1088.7|0
1655460750000|2022-06-17 10:12:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|4
1655460760000|2022-06-17 10:12:40|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1655460770000|2022-06-17 10:12:50|1089.4|1088.4|1089.6|1088.6|1089.6|1088.6|1089.4|1088.4|1
1655460780000|2022-06-17 10:13:00|1090|1089|1089.5|1088.9|1090|1089|1089.5|1088.7|0
1655460790000|2022-06-17 10:13:10|1089.7|1088.7|1089.9|1088.9|1089.9|1088.9|1089.7|1088.7|0
1655460800000|2022-06-17 10:13:20|1090.1|1088.6|1089.7|1088.7|1090.1|1088.8|1089.7|1088.6|0
1655460820000|2022-06-17 10:13:40|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|0
1655460860000|2022-06-17 10:14:20|1089.8|1088.8|1089.5|1088.5|1089.8|1088.8|1089.5|1088.2|0
1655460870000|2022-06-17 10:14:30|1089.6|1088.1|1089.2|1088.2|1089.6|1088.3|1089.2|1088.1|0
1655460920000|2022-06-17 10:15:20|1089|1088.4|1089.2|1088.2|1089.2|1088.4|1089|1088.2|0
1655460930000|2022-06-17 10:15:30|1089|1088.4|1089.7|1088.2|1089.7|1088.4|1089|1088.2|2
1655460950000|2022-06-17 10:15:50|1089.5|1088.5|1089.5|1088.5|1089.6|1088.5|1089.5|1088.1|0
1655460960000|2022-06-17 10:16:00|1089.6|1088.6|1089.8|1088.3|1089.8|1088.6|1089.6|1088.3|0
1655460980000|2022-06-17 10:16:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1655460990000|2022-06-17 10:16:30|1089.8|1088.3|1089.6|1088.6|1089.8|1088.6|1089.6|1088.3|0
1655461000000|2022-06-17 10:16:40|1089.5|1088.9|1089.7|1088.7|1089.7|1088.9|1089.5|1088.7|0
1655461010000|2022-06-17 10:16:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1655461020000|2022-06-17 10:17:00|1089.5|1088.9|1089.6|1088.6|1089.6|1088.9|1089.5|1088.6|0
1655461030000|2022-06-17 10:17:10|1089.7|1088.7|1089.5|1088.9|1089.7|1088.9|1089.5|1088.7|0
1655461040000|2022-06-17 10:17:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655461080000|2022-06-17 10:18:00|1089.3|1088.7|1089.5|1088.5|1089.5|1088.7|1089.3|1088.5|0
1655461090000|2022-06-17 10:18:10|1089.3|1088.7|1089.3|1088.7|1089.5|1088.7|1089.3|1088.5|0
1655461110000|2022-06-17 10:18:30|1089.2|1088.2|1089|1088.4|1089.2|1088.4|1089|1088.2|3
1655461120000|2022-06-17 10:18:40|1088.9|1088.3|1089.3|1088.7|1089.3|1088.7|1088.9|1088.3|2
1655461130000|2022-06-17 10:18:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1655461140000|2022-06-17 10:19:00|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.6|1088.6|0
1655461160000|2022-06-17 10:19:20|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.6|1088.6|0
1655461190000|2022-06-17 10:19:50|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655461200000|2022-06-17 10:20:00|1090|1089|1090.1|1089.1|1090.1|1089.1|1089.7|1089|3
1655461210000|2022-06-17 10:20:10|1089.9|1088.6|1089.9|1088.9|1089.9|1088.9|1089.9|1088.6|0
1655461220000|2022-06-17 10:20:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1655461230000|2022-06-17 10:20:30|1089.5|1088.9|1090|1089|1090|1089|1089.5|1088.9|0
1655461240000|2022-06-17 10:20:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1655461250000|2022-06-17 10:20:50|1090.2|1088.7|1089.9|1088.9|1090.2|1088.9|1089.9|1088.7|0
1655461270000|2022-06-17 10:21:10|1089.5||1089.5||1089.5||1089.5||0
1655461290000|2022-06-17 10:21:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1655461310000|2022-06-17 10:21:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1655461330000|2022-06-17 10:22:10|1089.5|1088.5|1089.7|1088.7|1089.7|1089.1|1089.5|1088.5|0
1655461340000|2022-06-17 10:22:20|1089.5|1088.5|1089.6|1088.6|1089.6|1088.6|1089.5|1088.5|0
1655461380000|2022-06-17 10:23:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655461400000|2022-06-17 10:23:20|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1655461420000|2022-06-17 10:23:40|1089.1|1088.5|1089.4|1088.4|1089.4|1088.5|1089.1|1088.2|0
1655461430000|2022-06-17 10:23:50|1089.6|1088.1|1089.4|1088.4|1089.6|1088.4|1089.4|1088.1|0
1655461470000|2022-06-17 10:24:30|1089||1089||1089||1089||0
1655461480000|2022-06-17 10:24:40|1088.9|1088.3|1089|1088.4|1089.2|1088.4|1088.9|1088.2|0
1655461490000|2022-06-17 10:24:50|1089.2|1088.2|1089.2|1088.2|1089.2|1088.4|1089|1088.2|0
1655461500000|2022-06-17 10:25:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1655461510000|2022-06-17 10:25:10|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|0
1655461520000|2022-06-17 10:25:20|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|4
1655461530000|2022-06-17 10:25:30|1089.5|1088.5|1089.4|1088.4|1089.7|1088.7|1089.3|1088.2|1
1655461550000|2022-06-17 10:25:50|||||||||5
1655461560000|2022-06-17 10:26:00|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089.2|1088.6|10
1655461570000|2022-06-17 10:26:10|||||||||21
1655461590000|2022-06-17 10:26:30|1089.5|1088.5|1089.5|1088.9|1089.5|1088.9|1089.4|1088.5|0
1655461600000|2022-06-17 10:26:40|1089.7|1089.1|1090|1089|1090|1089.1|1089.5|1088.7|13
1655461610000|2022-06-17 10:26:50|||||||||10
1655461620000|2022-06-17 10:27:00|||||||||10
1655461630000|2022-06-17 10:27:10|1089.9|1088.9|1089.9|1088.9|1090.1|1089.2|1089.8|1088.6|0
1655461650000|2022-06-17 10:27:30|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|0
1655461660000|2022-06-17 10:27:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1655461670000|2022-06-17 10:27:50|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|0
1655461680000|2022-06-17 10:28:00|1090.4|1088.9|1090.1|1089.1|1090.4|1089.1|1090.1|1088.9|0
1655461690000|2022-06-17 10:28:10|1090.2|1089.2|1090.6|1089.1|1090.6|1089.2|1090.2|1089.1|0
1655461760000|2022-06-17 10:29:20|1090.1|1089.5|1090.4|1089.4|1090.6|1089.5|1090.1|1089.1|1
1655461850000|2022-06-17 10:30:50|1090.6|1089.1|1090|1089|1090.6|1089.1|1090|1089|0
1655461890000|2022-06-17 10:31:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1655461900000|2022-06-17 10:31:40|1090|1089|1090|1089|1090|1089|1090|1089|0
1655461940000|2022-06-17 10:32:20|1089.9|1089.3|1090.5|1089.5|1090.5|1089.5|1089.9|1089.2|0
1655461980000|2022-06-17 10:33:00|1090.7|1089.2|1090.5|1089.5|1090.7|1089.5|1090.5|1089.1|9
1655461990000|2022-06-17 10:33:10|1089.4|1088.4|1089.2|1088.6|1089.4|1088.6|1089.2|1088.4|1
1655462000000|2022-06-17 10:33:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655462010000|2022-06-17 10:33:30|1089.2|1088.6|1089.2|1088.2|1089.4|1088.6|1089.2|1088.2|0
1655462020000|2022-06-17 10:33:40|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|0
1655462030000|2022-06-17 10:33:50|1089.4|1088.4|1089.2|1088.2|1089.5|1088.5|1089.2|1088.2|1
1655462040000|2022-06-17 10:34:00|1089.5|1088|1089.2|1088.2|1089.5|1088.2|1089.2|1088|0
1655462070000|2022-06-17 10:34:30|1089.1|1088.1|1088.6|1087.6|1089.1|1088.3|1088.6|1087.6|7
1655462080000|2022-06-17 10:34:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.6|1088.6|1087.4|0
1655462090000|2022-06-17 10:34:50|1088.6|1087.6|1088.5|1087.5|1088.6|1087.8|1088.3|1087.5|0
1655462100000|2022-06-17 10:35:00|1088.6|1087.1|1088.4|1086.9|1088.6|1087.2|1088.1|1086.9|19
1655462110000|2022-06-17 10:35:10|1088.1|1087.1|1088.7|1088.1|1088.8|1088.2|1088|1087|4
1655462120000|2022-06-17 10:35:20|||||||||10
1655462130000|2022-06-17 10:35:30|1089|1088|1089.5|1088.5|1089.5|1088.5|1089|1087.9|0
1655462140000|2022-06-17 10:35:40|1089.9|1088.9|1090|1088.5|1090|1088.9|1089.9|1088.5|8
1655462150000|2022-06-17 10:35:50|1089.7|1088.7|1089.4|1088.4|1089.7|1088.8|1089.4|1088.1|0
1655462160000|2022-06-17 10:36:00|1089.6|1088.1|1089.3|1087.8|1089.6|1088.2|1089.1|1087.8|0
1655462170000|2022-06-17 10:36:10|1089.1|1088.1|1088.9|1087.9|1089.3|1088.1|1088.9|1087.8|0
1655462210000|2022-06-17 10:36:50|1088.5|1087.4|1088.9|1087.4|1088.9|1087.4|1088.5|1087.4|0
1655462220000|2022-06-17 10:37:00|1089|1088|1088.9|1087.9|1089|1088|1088.9|1087.9|0
1655462240000|2022-06-17 10:37:20|1089|1088|1088.9|1088.3|1089|1088.3|1088.8|1088|0
1655462270000|2022-06-17 10:37:50|1089.5|1088|1088.9|1087.9|1089.5|1088|1088.9|1087.6|1
1655462280000|2022-06-17 10:38:00|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1655462290000|2022-06-17 10:38:10|1088.9|1087.9|1088.8|1088.2|1089|1088.2|1088.8|1087.9|0
1655462300000|2022-06-17 10:38:20|1089.1|1088.1|1088.9|1087.9|1089.1|1088.1|1088.9|1087.9|0
1655462310000|2022-06-17 10:38:30|1089.1|1087.6|1088.9|1087.9|1089.1|1087.9|1088.9|1087.6|0
1655462320000|2022-06-17 10:38:40|1089.1|1087.6|1089|1088|1089.1|1088|1089|1087.6|0
1655462330000|2022-06-17 10:38:50|1088.8|1088.2|1089.1|1088.1|1089.1|1088.2|1088.8|1087.6|0
1655462340000|2022-06-17 10:39:00|1089.2|1088.2|1089.4|1088.4|1089.4|1088.4|1089.2|1088.2|0
1655462360000|2022-06-17 10:39:20|1089.6|1088.1|1089.6|1088.1|1089.7|1088.4|1089.4|1088.1|0
1655462370000|2022-06-17 10:39:30|1089.4|1088.4|1089.4|1088.4|1089.6|1088.4|1089.4|1088.1|0
1655462380000|2022-06-17 10:39:40|1089.6|1088.1|1089.4|1088.4|1089.6|1088.4|1089.4|1088.1|0
1655462390000|2022-06-17 10:39:50|1089.3|1088.7|1089.2|1088.2|1089.4|1088.8|1089.2|1088.2|2
1655462410000|2022-06-17 10:40:10|1089.5|1088|1089.3|1088.3|1089.5|1088.6|1089.2|1088|0
1655462430000|2022-06-17 10:40:30|1089.6|1089|1090|1089|1090|1089|1089.6|1088.8|4
1655462490000|2022-06-17 10:41:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1655462500000|2022-06-17 10:41:40|1090.6|1089.6|1091.2|1090.6|1091.2|1090.6|1090.6|1089.6|3
1655462520000|2022-06-17 10:42:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|5
1655462530000|2022-06-17 10:42:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1655462550000|2022-06-17 10:42:30|1090.9|1089.4|1090.6|1089.6|1090.9|1089.6|1090.6|1089.4|0
1655462560000|2022-06-17 10:42:40|1090.9|1089.4|1090.8|1089.8|1090.9|1089.8|1090.8|1089.4|0
1655462580000|2022-06-17 10:43:00|1090.9|1089.9|1090.8|1089.8|1090.9|1089.9|1090.8|1089.8|0
1655462640000|2022-06-17 10:44:00|1091|1089.5|1090.7|1090.1|1091|1090.1|1090.4|1089.5|1
1655462650000|2022-06-17 10:44:10|1090.8|1090.2|1091|1089.5|1091|1090.4|1090.7|1089.5|3
1655462660000|2022-06-17 10:44:20|1090.7|1089.7|1090.7|1089.7|1091|1089.7|1090.7|1089.5|0
1655462670000|2022-06-17 10:44:30|1090.6|1089.6|1091|1089.5|1091|1089.6|1090.6|1089.5|0
1655462700000|2022-06-17 10:45:00|1090.7|1089.7|1090.4|1089.4|1090.7|1089.7|1090.4|1089.4|0
1655462730000|2022-06-17 10:45:30|1090.6|1089.1|1091|1090|1091|1090|1090.4|1089.1|1
1655462750000|2022-06-17 10:45:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1655462790000|2022-06-17 10:46:30|1090.9|1090.3|1091.2|1090.2|1091.2|1090.4|1090.9|1090.2|0
1655462800000|2022-06-17 10:46:40|1091.1|1090.1|1091|1090|1091.1|1090.1|1091|1090|0
1655462810000|2022-06-17 10:46:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1655462830000|2022-06-17 10:47:10|1091|1090|1091|1090|1091|1090|1091|1090|0
1655462840000|2022-06-17 10:47:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1655462850000|2022-06-17 10:47:30|1091.1|1089.6|1090.8|1089.8|1091.1|1089.9|1090.8|1089.6|0
1655462860000|2022-06-17 10:47:40|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1655462880000|2022-06-17 10:48:00|1090.9|1089.9|1090.6|1089.6|1091|1089.9|1090.6|1089.4|0
1655462900000|2022-06-17 10:48:20|1090.9|1089.4|1090.8|1089.8|1090.9|1089.8|1090.8|1089.4|3
1655462930000|2022-06-17 10:48:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1655462940000|2022-06-17 10:49:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1655462960000|2022-06-17 10:49:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1655462980000|2022-06-17 10:49:40|1090.9|1089.9|1090.8|1089.8|1090.9|1089.9|1090.8|1089.8|0
1655463000000|2022-06-17 10:50:00|1090.7|1089.7|1090.8|1089.8|1091.1|1089.9|1090.7|1089.6|1
1655463020000|2022-06-17 10:50:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|14
1655463040000|2022-06-17 10:50:40|1091|1090|1090.9|1089.9|1091|1090|1090.9|1089.9|0
1655463050000|2022-06-17 10:50:50|1090.7|1090.1|1091.2|1090.2|1091.5|1090.2|1090.7|1090|0
1655463070000|2022-06-17 10:51:10|1091.5|1090|1091.3|1090.3|1091.5|1090.3|1091.3|1090|0
1655463130000|2022-06-17 10:52:10|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1655463140000|2022-06-17 10:52:20|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1655463150000|2022-06-17 10:52:30|1091.7|1090.2|1091.5|1090.5|1091.7|1090.5|1091.5|1090.2|0
1655463160000|2022-06-17 10:52:40|1091.6|1090.1|1091.3|1090.3|1091.6|1090.4|1091.3|1090.1|0
1655463170000|2022-06-17 10:52:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1655463180000|2022-06-17 10:53:00|1090.9|1090.3|1090.5|1089.5|1090.9|1090.3|1090.3|1089.5|3
1655463190000|2022-06-17 10:53:10|1090.4|1089.4|1090.3|1089.3|1090.4|1089.4|1090.3|1089.3|0
1655463200000|2022-06-17 10:53:20|1090.5|1089|1091|1090|1091|1090.2|1090.4|1089|0
1655463210000|2022-06-17 10:53:30|1091.1|1090.1|1091.3|1090.3|1091.3|1090.3|1090.9|1090.1|0
1655463220000|2022-06-17 10:53:40|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|0
1655463230000|2022-06-17 10:53:50|1091.5|1090|1090|1089.4|1091.5|1090.1|1090|1089.3|0
1655463240000|2022-06-17 10:54:00|1090.4|1089.3|1090|1089|1090.4|1089.4|1090|1089|1
1655463270000|2022-06-17 10:54:30|1089.8|1089.2|1090.2|1088.7|1090.2|1089.2|1089.8|1088.6|1
1655463280000|2022-06-17 10:54:40|1090.1|1088.6|1089.5|1088.5|1090.1|1088.6|1089.5|1088.5|0
1655463290000|2022-06-17 10:54:50|1089.3|1088.7|1089.5|1088.5|1090.1|1088.7|1089.3|1088.4|0
1655463300000|2022-06-17 10:55:00|1089.6|1088.6|1089.9|1088.4|1089.9|1088.6|1089.6|1088.4|0
1655463310000|2022-06-17 10:55:10|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1655463330000|2022-06-17 10:55:30|1089.6|1088.8|1089.4|1088.8|1089.6|1088.8|1089.4|1088.8|0
1655463340000|2022-06-17 10:55:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655463370000|2022-06-17 10:56:10|1089.2|1088.6|1089.4|1088.4|1089.4|1088.6|1089.2|1088.4|0
1655463410000|2022-06-17 10:56:50|1089|1088|1089.4|1087.9|1089.4|1088.2|1088.8|1087.9|0
1655463420000|2022-06-17 10:57:00|1089|1088|1089|1088|1089|1088|1089|1088|0
1655463430000|2022-06-17 10:57:10|1088.9|1087.9|1088.9|1087.4|1088.9|1087.9|1088.6|1087.4|0
1655463440000|2022-06-17 10:57:20|1088.6|1087.6|1088.8|1087.8|1088.8|1087.8|1088.6|1087.6|0
1655463470000|2022-06-17 10:57:50|1089|1088|1089|1088|1089|1088|1089|1088|2
1655463480000|2022-06-17 10:58:00|1089.1|1088.1|1089|1087.5|1089.1|1088.1|1089|1087.5|1
1655463500000|2022-06-17 10:58:20|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1655463510000|2022-06-17 10:58:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1655463530000|2022-06-17 10:58:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1655463600000|2022-06-17 11:00:00|1088.6|1087.6|1088.4|1086.9|1088.6|1087.6|1088.4|1086.9|0
1655463620000|2022-06-17 11:00:20|1087.9|1086.6|1088.1|1086.6|1088.1|1086.6|1087.9|1086.6|0
1655463700000|2022-06-17 11:01:40|1087.9|1086.9|1088|1087|1088|1087|1087.9|1086.9|0
1655463710000|2022-06-17 11:01:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1655463720000|2022-06-17 11:02:00|1087.4|1086.8|1086.9|1085.9|1087.4|1086.8|1086.9|1085.6|1
1655463730000|2022-06-17 11:02:10|1086.7|1086.1|1087|1086|1087|1086.1|1086.7|1085.9|0
1655463770000|2022-06-17 11:02:50|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1
1655463780000|2022-06-17 11:03:00|1086.6|1085.6|1086.3|1085.3|1086.7|1085.7|1086.1|1085.3|13
1655463790000|2022-06-17 11:03:10|1087.6|1086.1|1087.6|1086.6|1087.8|1086.6|1087.5|1086.1|16
1655463800000|2022-06-17 11:03:20|1087.5|1086.9|1088.2|1087.2|1088.2|1087.6|1087.5|1086.9|5
1655463810000|2022-06-17 11:03:30|1088|1087.4|1088.2|1087.2|1088.2|1087.4|1088|1087.2|0
1655463820000|2022-06-17 11:03:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1655463830000|2022-06-17 11:03:50|1088.3|1086.8|1087.9|1086.9|1088.3|1087|1087.9|1086.8|0
1655463840000|2022-06-17 11:04:00|1088.1|1086.6|1088|1087|1088.1|1087|1087.8|1086.6|0
1655463850000|2022-06-17 11:04:10|1087.8|1087.2|1088|1087|1088|1087.2|1087.8|1087|0
1655463870000|2022-06-17 11:04:30|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|0
1655463890000|2022-06-17 11:04:50|1088.6|1087.1|1088.5|1087|1088.6|1087.1|1088.5|1087|0
1655463900000|2022-06-17 11:05:00|1088.4|1086.9|1087.7|1086.7|1088.4|1087.1|1087.7|1086.2|1
1655463910000|2022-06-17 11:05:10|1087.6|1086.6|1087.5|1086.5|1087.7|1086.7|1087.5|1086.2|0
1655463920000|2022-06-17 11:05:20|1087.7|1086.2|1087.5|1086.5|1087.7|1086.5|1087.5|1086.2|0
1655463930000|2022-06-17 11:05:30|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1655463940000|2022-06-17 11:05:40|1087.3|1086.7|1087.8|1086.8|1087.8|1087|1087.3|1086.5|0
1655463950000|2022-06-17 11:05:50|1087.7|1086.7|1087.6|1086.6|1087.7|1086.7|1087.6|1086.6|0
1655463960000|2022-06-17 11:06:00|1087.5|1086.5|1087.7|1086.2|1087.7|1086.5|1087.5|1086.2|0
1655463980000|2022-06-17 11:06:20|1087.5|1086.5|1087.8|1086.8|1087.8|1086.8|1087.4|1086.5|0
1655463990000|2022-06-17 11:06:30|1087.6|1086.1|1087.5|1086.5|1087.6|1086.8|1087.4|1086.1|0
1655464010000|2022-06-17 11:06:50|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1655464020000|2022-06-17 11:07:00|1088|1086.5|1087.8|1086.8|1088|1086.8|1087.6|1086.5|0
1655464030000|2022-06-17 11:07:10|1087.9|1086.4|1087.5|1086.5|1087.9|1086.6|1087.5|1086.2|0
1655464040000|2022-06-17 11:07:20|1087.4|1086.4|1087.4|1086.4|1087.6|1086.5|1087.4|1086.1|0
1655464050000|2022-06-17 11:07:30|1087.7|1086.2|1087.5|1086.5|1087.7|1086.5|1087.5|1086.2|0
1655464070000|2022-06-17 11:07:50|1087.6|1086.1|1087.3|1086.3|1087.6|1086.4|1087.3|1086.1|28
1655464080000|2022-06-17 11:08:00|1087.5|1086.5|1087.6|1086.6|1087.7|1086.6|1087.4|1086.2|30
1655464090000|2022-06-17 11:08:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1655464100000|2022-06-17 11:08:20||1087.2||1087.2||1087.2||1087.2|0
1655464120000|2022-06-17 11:08:40|1088|1087|1087.8|1087.2|1088|1087.2|1087.8|1087|0
1655464140000|2022-06-17 11:09:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1655464160000|2022-06-17 11:09:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1655464170000|2022-06-17 11:09:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1655464180000|2022-06-17 11:09:40|1087.5|1086.5|1087.6|1086.1|1087.6|1086.7|1087.3|1086|1
1655464190000|2022-06-17 11:09:50|1087.4|1086.4|1087.3|1086.3|1087.4|1086.4|1087.3|1085.9|0
1655464200000|2022-06-17 11:10:00|1087.5|1086|1086.6|1085.6|1087.5|1086.3|1086.6|1085.4|0
1655464210000|2022-06-17 11:10:10|1086.4|1085.4|1086.3|1085.3|1086.4|1085.4|1086|1085.3|0
1655464220000|2022-06-17 11:10:20|1086.4|1085.4|1086.3|1085.3|1086.4|1085.6|1086.1|1085.3|0
1655464240000|2022-06-17 11:10:40|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.4|1084.8|0
1655464250000|2022-06-17 11:10:50|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.4|1084.8|0
1655464260000|2022-06-17 11:11:00|1085.4|1084.8|1085.1|1084.1|1085.6|1084.8|1085|1083.9|7
1655464270000|2022-06-17 11:11:10|1085|1084|1085|1084|1085|1084|1085|1084|0
1655464300000|2022-06-17 11:11:40|1085.4|1084.4|1085.5|1084.5|1085.5|1084.5|1085.4|1084.4|0
1655464320000|2022-06-17 11:12:00|1085.6|1084.1|1085.1|1084.1|1085.6|1084.4|1085|1084.1|1
1655464350000|2022-06-17 11:12:30|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|7
1655464360000|2022-06-17 11:12:40|1085.1|1083.6|1085.4|1083.9|1085.4|1083.9|1085.1|1083.6|5
1655464380000|2022-06-17 11:13:00|1085.1|1084.1|1085.2|1084.6|1085.3|1084.6|1084.9|1084.1|0
1655464400000|2022-06-17 11:13:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655464410000|2022-06-17 11:13:30|1085.1|1084.5|1085.3|1084.3|1085.4|1084.5|1085.1|1084.3|0
1655464420000|2022-06-17 11:13:40|1085.2|1084.6|1085.4|1084.4|1085.6|1085|1085.2|1084.4|3
1655464430000|2022-06-17 11:13:50|1085.5|1084.5|1085.8|1084.8|1085.8|1084.8|1085.5|1084.5|1
1655464440000|2022-06-17 11:14:00|1085.6|1084.6|1085.9|1084.9|1085.9|1085.1|1085.6|1084.4|0
1655464450000|2022-06-17 11:14:10|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1655464470000|2022-06-17 11:14:30|1085.7|1085.1|1086.6|1085.1|1086.6|1085.1|1085.7|1085.1|1
1655464480000|2022-06-17 11:14:40|1086.7|1085.2|1085.6|1084.6|1086.7|1085.5|1085.6|1084.6|1
1655464490000|2022-06-17 11:14:50|1085.5|1084.9|1085.7|1084.7|1085.8|1084.9|1085.5|1084.7|25
1655464500000|2022-06-17 11:15:00|1085.8|1084.8|1085.6|1085|1085.8|1085|1085.6|1084.8|0
1655464510000|2022-06-17 11:15:10|1085.5|1084.9|1085.6|1084.6|1085.6|1084.9|1085.5|1084.6|0
1655464520000|2022-06-17 11:15:20|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1655464530000|2022-06-17 11:15:30|1085.8|1084.8|1085.4|1084.4|1085.8|1084.8|1085.2|1084.4|2
1655464550000|2022-06-17 11:15:50|1085.2|1084.6|1085.5|1084.5|1085.5|1084.6|1085.2|1084.5|1
1655464560000|2022-06-17 11:16:00|1085.4|1084.4|1085.6|1084.6|1085.6|1084.6|1085.2|1084.4|3
1655464570000|2022-06-17 11:16:10|1085.9|1084.4|1085.9|1084.4|1086|1084.8|1085.8|1084.4|0
1655464590000|2022-06-17 11:16:30|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655464610000|2022-06-17 11:16:50|1085.4|1084.8|1085.8|1084.8|1086.2|1085.1|1085.4|1084.6|1
1655464620000|2022-06-17 11:17:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1655464630000|2022-06-17 11:17:10|1085.3|1084.7|1085.5|1084.5|1085.9|1084.9|1085.2|1084.5|2
1655464640000|2022-06-17 11:17:20|1085.3|1084.7|1085.5|1084.5|1085.7|1084.7|1085.2|1084.1|2
1655464660000|2022-06-17 11:17:40|1085.4|1084.4|1085|1084.4|1085.4|1084.4|1085|1084.4|0
1655464670000|2022-06-17 11:17:50|1085.3|1084.3|1085|1084.4|1085.3|1084.5|1085|1084.2|0
1655464690000|2022-06-17 11:18:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1655464700000|2022-06-17 11:18:20|1084.6|1083.6|1084.5|1083.5|1084.6|1083.6|1084.5|1083.5|0
1655464710000|2022-06-17 11:18:30|1084.3|1083.3|1084|1083|1084.3|1083.3|1084|1083|3
1655464720000|2022-06-17 11:18:40|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|4
1655464730000|2022-06-17 11:18:50|1084.4|1083.4|1084|1083.4|1084.5|1083.5|1084|1083.4|0
1655464740000|2022-06-17 11:19:00|1083.9|1083.3|1084.1|1082.6|1084.2|1083.3|1083.9|1082.6|1
1655464770000|2022-06-17 11:19:30|1083.9|1082.9|1083.5|1082.9|1083.9|1082.9|1083.5|1082.9|0
1655464780000|2022-06-17 11:19:40|1083.8|1082.8|1083.5|1082.9|1083.8|1083.1|1083.5|1082.8|0
1655464790000|2022-06-17 11:19:50|1083.7|1082.7|1083.3|1082.3|1084|1082.7|1083.3|1082.3|1
1655464800000|2022-06-17 11:20:00|1083.5|1082.5|1083.5|1082.5|1083.8|1082.8|1083.5|1082.5|4
1655464810000|2022-06-17 11:20:10|1083.4|1082.8|1083.5|1082.5|1083.5|1082.8|1083.4|1082.5|0
1655464820000|2022-06-17 11:20:20|1083.6|1082.1|1083.1|1082.5|1083.7|1082.5|1083.1|1082.1|9
1655464830000|2022-06-17 11:20:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1655464840000|2022-06-17 11:20:40|1083.4|1082.8|1084|1083|1084|1083|1083.4|1082.8|4
1655464860000|2022-06-17 11:21:00|1084.1|1082.6|1083.4|1082.4|1084.1|1082.8|1083.2|1082.4|0
1655464870000|2022-06-17 11:21:10|1083.6|1082.1|1083.6|1082.1|1083.6|1082.6|1083.4|1082.1|0
1655464880000|2022-06-17 11:21:20|1083.4|1082.4|1083.4|1082.4|1083.6|1082.4|1083.4|1082.1|0
1655464900000|2022-06-17 11:21:40|1083.6|1082.1|1083.6|1082.6|1083.6|1082.6|1083.6|1082.1|0
1655464910000|2022-06-17 11:21:50|1083.4|1082.8|1084.1|1083.1|1084.5|1083.1|1083.4|1082.8|1
1655464940000|2022-06-17 11:22:20||1082.6||1082.6||1082.6||1082.6|0
1655464970000|2022-06-17 11:22:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1655464980000|2022-06-17 11:23:00|1084|1083|1084.1|1082.6|1084.1|1083|1083.9|1082.6|0
1655465020000|2022-06-17 11:23:40|1084|1083|1084|1083|1084|1083|1084|1083|0
1655465030000|2022-06-17 11:23:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1655465040000|2022-06-17 11:24:00|1083.8|1082.8|1083.9|1082.4|1083.9|1082.8|1083.6|1082.4|0
1655465050000|2022-06-17 11:24:10|1083.6|1082.6|1083.9|1082.4|1083.9|1082.6|1083.6|1082.4|0
1655465070000|2022-06-17 11:24:30|1084|1082.5|1083.8|1082.8|1084|1082.8|1083.8|1082.5|0
1655465080000|2022-06-17 11:24:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1655465090000|2022-06-17 11:24:50|1084.3|1083.3|1084.6|1083.6|1085.3|1084.3|1084.3|1083.3|20
1655465100000|2022-06-17 11:25:00|1084.4|1083.4|1084.1|1083.1|1084.4|1083.4|1084|1082.8|72
1655465120000|2022-06-17 11:25:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1655465130000|2022-06-17 11:25:30|1084.1|1083.5|1085|1084|1085|1084|1084.1|1083.5|12
1655465140000|2022-06-17 11:25:40|1085.4|1083.9|1085.3|1084.3|1085.4|1084.3|1085.3|1083.9|0
1655465150000|2022-06-17 11:25:50|1085.4|1084.4|1085.6|1085|1085.9|1085|1085.3|1084.4|0
1655465160000|2022-06-17 11:26:00|1085.4|1084.6|1086.3|1085.3|1086.3|1085.3|1085.4|1084.6|2
1655465170000|2022-06-17 11:26:10|1086.4|1085.4|1086.6|1085.1|1086.6|1085.5|1086.4|1085.1|0
1655465180000|2022-06-17 11:26:20|1086.2|1085.6|1086.5|1085|1086.5|1085.6|1086.2|1085|0
1655465190000|2022-06-17 11:26:30|1086.4|1085.9|1086.2|1085.2|1086.6|1085.9|1086.2|1085|0
1655465210000|2022-06-17 11:26:50|1086|1085|1085.1|1083.6|1086.3|1085.1|1085|1083.6|0
1655465220000|2022-06-17 11:27:00|1084.9|1083.9|1084.2|1083.6|1085.1|1083.9|1084.2|1083.6|8
1655465230000|2022-06-17 11:27:10|1085.1||1085.1||1085.1||1085.1||0
1655465240000|2022-06-17 11:27:20|1084.9|1083.9|1085.6|1084.1|1085.6|1084.5|1084.9|1083.9|0
1655465250000|2022-06-17 11:27:30|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1655465260000|2022-06-17 11:27:40|1084.9|1084.3|1084.4|1083.8|1084.9|1084.3|1084.4|1083.8|0
1655465270000|2022-06-17 11:27:50|1084.5|1083.5|1084.1|1083.5|1084.5|1083.5|1084.1|1083.4|5
1655465280000|2022-06-17 11:28:00|1084|1083.4|1084.4|1082.9|1084.4|1083.4|1083.6|1082.6|4
1655465290000|2022-06-17 11:28:10|1084.3|1083.3|1084.5|1083.5|1084.5|1083.5|1084.3|1083|0
1655465300000|2022-06-17 11:28:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1655465310000|2022-06-17 11:28:30|1084.9|1083.4|1084.8|1083.8|1085|1083.8|1084.8|1083.4|0
1655465320000|2022-06-17 11:28:40|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1655465340000|2022-06-17 11:29:00|1084.1|1083.1|1084.2|1082.7|1084.2|1083.1|1084.1|1082.7|5
1655465350000|2022-06-17 11:29:10|1084.1|1082.6|1082.9|1082.3|1084.1|1082.9|1082.9|1082.3|3
1655465360000|2022-06-17 11:29:20|1082.6|1082|1083.3|1082.3|1083.3|1082.6|1082.6|1082|14
1655465380000|2022-06-17 11:29:40|1083.1|1082.5|1083.9|1082.4|1083.9|1082.5|1083.1|1082.4|1
1655465400000|2022-06-17 11:30:00|1083.8|1082.8|1083.6|1082.1|1083.9|1082.8|1083.4|1082.1|0
1655465410000|2022-06-17 11:30:10|1083.7|1082.2|1083.7|1082.2|1083.9|1082.4|1083.7|1082.2|0
1655465440000|2022-06-17 11:30:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1655465470000|2022-06-17 11:31:10|1082.9|1082.3|1083.9|1082.4|1083.9|1082.7|1082.9|1082.3|0
1655465480000|2022-06-17 11:31:20||1082.9||1082.9||1082.9||1082.9|0
1655465490000|2022-06-17 11:31:30|1084|1083|1084.1|1082.6|1084.1|1083|1084|1082.6|0
1655465550000|2022-06-17 11:32:30|1084|1082.5|1082.9|1082.3|1084|1082.7|1082.9|1082.3|2
1655465560000|2022-06-17 11:32:40|1082.8|1082.2|1083.2|1082.6|1083.2|1082.6|1082.8|1082.2|0
1655465570000|2022-06-17 11:32:50|1083.4|1082.4|1083.3|1082.3|1083.4|1082.4|1083.3|1082.3|0
1655465580000|2022-06-17 11:33:00|1083|1082.4|1083.3|1082.3|1083.3|1082.4|1082.8|1082.2|7
1655465600000|2022-06-17 11:33:20|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|1
1655465610000|2022-06-17 11:33:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1655465620000|2022-06-17 11:33:40|||||||||2
1655465640000|2022-06-17 11:34:00|1082.7|1082.1|1082.8|1082.2|1082.8|1082.2|1082.7|1082.1|1
1655465660000|2022-06-17 11:34:20|1083|1082.4|1083.4|1082.4|1083.4|1082.4|1083|1082.4|0
1655465680000|2022-06-17 11:34:40|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083.3|1082.7|0
1655465690000|2022-06-17 11:34:50|1083.7|1083.1|1083.6|1083|1084.6|1083.5|1083.6|1082.6|2
1655465700000|2022-06-17 11:35:00|1084|1082.9|1083.9|1082.9|1084|1082.9|1083.9|1082.9|1
1655465710000|2022-06-17 11:35:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1655465720000|2022-06-17 11:35:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.8|1083.2|1
1655465740000|2022-06-17 11:35:40|1084|1083.4|1084.4|1083.8|1084.5|1083.8|1084|1083.4|0
1655465760000|2022-06-17 11:36:00|1084.3|1083.7|1084.4|1082.9|1084.5|1083.7|1084.3|1082.9|1
1655465770000|2022-06-17 11:36:10|1084.5|1083|1084.3|1083.3|1084.5|1083.3|1084.3|1082.9|0
1655465780000|2022-06-17 11:36:20|1084.5|1083|1084.1|1083.1|1084.5|1083.1|1084.1|1082.9|0
1655465800000|2022-06-17 11:36:40|1084|1083|1084|1083|1084|1083|1084|1083|0
1655465810000|2022-06-17 11:36:50|1083.6||1083.6||1083.6||1083.6||2
1655465820000|2022-06-17 11:37:00|1083.4|1082.8|1082.9|1082.3|1083.5|1082.8|1082.9|1082.3|2
1655465840000|2022-06-17 11:37:20|1083.1|1082.5|1083.3|1082.3|1083.3|1082.6|1083.1|1082.3|2
1655465860000|2022-06-17 11:37:40|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1655465870000|2022-06-17 11:37:50|1083.2|1082.6|1083.7|1082.7|1083.7|1082.8|1083.2|1082.6|0
1655465880000|2022-06-17 11:38:00|1083.8|1082.8|1083.9|1082.4|1083.9|1082.8|1083.8|1082.4|0
1655465890000|2022-06-17 11:38:10|1083.7|1082.7|1083.6|1083|1083.7|1083|1083.6|1082.7|0
1655465900000|2022-06-17 11:38:20|1083.7|1083.1|1083.9|1082.4|1083.9|1083.1|1083.6|1082.4|0
1655465930000|2022-06-17 11:38:50|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1655465940000|2022-06-17 11:39:00|1083.9|1082.4|1083.7|1082.7|1084|1082.8|1083.6|1082.4|0
1655465950000|2022-06-17 11:39:10|1083.8|1082.8|1083.8|1082.8|1083.9|1083.1|1083.6|1082.4|1
1655465960000|2022-06-17 11:39:20|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|0
1655465970000|2022-06-17 11:39:30|1083.8|1082.8|1083.6|1083|1083.8|1083|1083.6|1082.8|0
1655465980000|2022-06-17 11:39:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1655465990000|2022-06-17 11:39:50|1083.8|1083.2|1084|1083|1084|1083.2|1083.8|1083|1
1655466000000|2022-06-17 11:40:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1655466010000|2022-06-17 11:40:10|1084|1083|1084|1083|1084|1083|1084|1083|0
1655466050000|2022-06-17 11:40:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1
1655466060000|2022-06-17 11:41:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1655466110000|2022-06-17 11:41:50|1083.8|1082.8|1083.6|1082.6|1083.8|1082.8|1083.6|1082.6|1
1655466120000|2022-06-17 11:42:00|1083.9|1082.4|1083.6|1082.6|1083.9|1082.6|1083.6|1082.4|1
1655466140000|2022-06-17 11:42:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1655466150000|2022-06-17 11:42:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1655466170000|2022-06-17 11:42:50|1083.8|1082.8|1083.6|1082.6|1083.8|1082.8|1083.6|1082.6|1
1655466190000|2022-06-17 11:43:10|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|0
1655466200000|2022-06-17 11:43:20|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.5|1082.5|0
1655466210000|2022-06-17 11:43:30|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1655466220000|2022-06-17 11:43:40|1083|1082.4|1081.9|1081.3|1083|1082.4|1081.8|1081|34
1655466230000|2022-06-17 11:43:50|1082|1081|1081.9|1081.3|1082.2|1081.3|1081.8|1080.7|12
1655466310000|2022-06-17 11:45:10|1082.2|1081.2|1082.5|1081.5|1082.5|1081.5|1082.2|1081.2|1
1655466360000|2022-06-17 11:46:00|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1655466380000|2022-06-17 11:46:20|1082.6|1081.6|1082.6|1081.1|1082.6|1081.6|1082.6|1081.1|0
1655466390000|2022-06-17 11:46:30|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|2
1655466410000|2022-06-17 11:46:50|1082.5|1081.5|1083|1081.5|1083|1082.2|1082.4|1081.5|1
1655466420000|2022-06-17 11:47:00|1082.7|1081.7|1082.5|1081.5|1082.7|1081.7|1082.5|1081.5|0
1655466470000|2022-06-17 11:47:50|1082.3|1081.7|1082.8|1081.8|1083|1082|1082.3|1081.7|2
1655466480000|2022-06-17 11:48:00|1083|1081.5|1082.8|1081.8|1083|1081.8|1082.7|1081.4|0
1655466490000|2022-06-17 11:48:10|1082.7|1081.7|1082.8|1081.8|1082.8|1081.8|1082.7|1081.7|0
1655466500000|2022-06-17 11:48:20|1082.7|1082.1|1082.9|1081.4|1082.9|1082.1|1082.7|1081.4|0
1655466520000|2022-06-17 11:48:40|1083|1081.5|1083.4|1081.9|1083.4|1082.3|1082.6|1081.5|0
1655466530000|2022-06-17 11:48:50|1083|1082|1083|1082|1083|1082.1|1082.7|1081.9|1
1655466540000|2022-06-17 11:49:00|1083.2|1081.7|1083|1082|1083.2|1082|1083|1081.6|0
1655466550000|2022-06-17 11:49:10|1083.1|1081.6|1083|1082|1083.1|1082|1082.9|1081.6|0
1655466580000|2022-06-17 11:49:40|1082.9|1082.3|1083.5|1082.5|1083.5|1082.7|1082.9|1082.3|1
1655466590000|2022-06-17 11:49:50|1083.7|1083.1|1084|1083|1084|1083.2|1083.7|1082.9|0
1655466600000|2022-06-17 11:50:00|1084.1|1082.6|1083.9|1082.9|1084.1|1082.9|1083.9|1082.6|0
1655466610000|2022-06-17 11:50:10|1084.1|1082.6|1083.9|1083.3|1084.1|1083.3|1083.9|1082.6|2
1655466620000|2022-06-17 11:50:20|||||||||50
1655466630000|2022-06-17 11:50:30|1084|1083.4|1084.7|1083.7|1084.8|1083.8|1084|1083.4|94
1655466640000|2022-06-17 11:50:40|1084.8|1083.3|1084.9|1083.4|1084.9|1083.9|1084.5|1083.3|0
1655466670000|2022-06-17 11:51:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1655466710000|2022-06-17 11:51:50|1084.7|1084.1|1084.8|1083.8|1085.1|1084.1|1084.7|1083.6|152
1655466720000|2022-06-17 11:52:00|1084.9|1083.9|1085.1|1084.1|1085.4|1084.1|1084.9|1083.7|0
1655466730000|2022-06-17 11:52:10|1085.5|1084|1085.3|1084.3|1085.5|1084.3|1085.3|1083.9|0
1655466740000|2022-06-17 11:52:20|1085.1|1084.1|1085.4|1083.9|1085.4|1084.1|1085.1|1083.9|0
1655466750000|2022-06-17 11:52:30|1085.1|1084.1|1085.3|1084.3|1085.4|1084.4|1085.1|1084.1|0
1655466760000|2022-06-17 11:52:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1655466770000|2022-06-17 11:52:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1655466780000|2022-06-17 11:53:00|||||||||1
1655466790000|2022-06-17 11:53:10|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655466800000|2022-06-17 11:53:20|1085.5|1084.5|1085.5|1084.5|1085.8|1084.5|1085.5|1084.2|0
1655466810000|2022-06-17 11:53:30|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655466820000|2022-06-17 11:53:40|1085.4|1084.4|1085.4|1084.4|1085.6|1084.4|1085.4|1084.1|0
1655466830000|2022-06-17 11:53:50|1085.6|1084.1|1085.9|1084.4|1085.9|1084.7|1085.5|1084.1|186
1655466840000|2022-06-17 11:54:00|1085.6|1084.6|1085.1|1083.6|1085.9|1084.6|1085|1083.6|2
1655466850000|2022-06-17 11:54:10|1084.9|1083.9|1084.9|1083.9|1085.1|1083.9|1084.9|1083.6|0
1655466860000|2022-06-17 11:54:20|1085.4|1084|1085.4|1083.9|1085.5|1084|1085.4|1083.9|0
1655466870000|2022-06-17 11:54:30|1085|1084|1085|1084|1085.3|1084.1|1084.9|1083.6|0
1655466890000|2022-06-17 11:54:50|1085.6|1084.6|1085.9|1084.4|1085.9|1084.6|1085.6|1084.2|5
1655466900000|2022-06-17 11:55:00|1085.7|1084.2|1085.9|1084.4|1085.9|1084.6|1085.6|1084.2|0
1655466910000|2022-06-17 11:55:10|1085.8|1084.8|1085.8|1084.8|1086|1084.8|1085.8|1084.4|0
1655466920000|2022-06-17 11:55:20|1085.9|1084.4|1085.9|1084.4|1086|1084.6|1085.6|1084.4|0
1655466930000|2022-06-17 11:55:30|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1655466940000|2022-06-17 11:55:40|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1655466970000|2022-06-17 11:56:10|1085.5|1084.5|1085.8|1084.3|1085.9|1084.5|1085.5|1084.3|1
1655466990000|2022-06-17 11:56:30|1085.7|1084.2|1085.7|1084.2|1085.8|1084.5|1085.5|1084.2|0
1655467000000|2022-06-17 11:56:40|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1655467010000|2022-06-17 11:56:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1655467020000|2022-06-17 11:57:00|1084.7|1084.1|1085.2|1083.7|1085.2|1084.1|1084.7|1083.7|1
1655467030000|2022-06-17 11:57:10|1085|1084|1084.9|1084.3|1085|1084.3|1084.9|1084|0
1655467050000|2022-06-17 11:57:30|1085.2|1083.7|1085.2|1083.7|1085.2|1084|1085|1083.7|1
1655467060000|2022-06-17 11:57:40|1085.4|1083.9|1085.3|1084.3|1085.6|1084.3|1085.3|1083.9|0
1655467070000|2022-06-17 11:57:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1655467080000|2022-06-17 11:58:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1655467100000|2022-06-17 11:58:20|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1084.9|1084.1|2
1655467110000|2022-06-17 11:58:30|1085.1|1084|1085.4|1083.9|1085.4|1084.1|1085.1|1083.9|0
1655467130000|2022-06-17 11:58:50|1085.1|1084.1|1085|1084|1085.1|1084.1|1085|1084|0
1655467140000|2022-06-17 11:59:00|1084.8|1084.2|1085|1084|1085|1084.2|1084.8|1084|0
1655467160000|2022-06-17 11:59:20|1084.9|1084.3|1085|1084|1085.1|1084.3|1084.9|1084|0
1655467180000|2022-06-17 11:59:40|1085.2|1084.2|1085.3|1084.7|1085.3|1084.7|1085.2|1084.2|3
1655467200000|2022-06-17 12:00:00|1085.5|1084.9|1085.4|1084.4|1085.5|1084.9|1085.4|1084.4|6
1655467210000|2022-06-17 12:00:10|1084.9|1084.3|1084.8|1083.8|1084.9|1084.3|1084.8|1083.8|3
1655467220000|2022-06-17 12:00:20|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1655467240000|2022-06-17 12:00:40|1084.9|1083.9|1085.5|1084.5|1085.5|1084.6|1084.9|1083.9|0
1655467260000|2022-06-17 12:01:00|1085.3|1084.7|1084.8|1084.2|1085.3|1084.7|1084.8|1084|5
1655467270000|2022-06-17 12:01:10|1086|1085.4|1086.7|1085.7|1086.9|1085.9|1086|1085.4|23
1655467280000|2022-06-17 12:01:20|1086.3|1085.6|1086.5|1085.5|1086.5|1085.8|1086|1085|1
1655467290000|2022-06-17 12:01:30|1086.4|1085.8|1086.5|1085.5|1086.5|1085.8|1086.2|1085.3|0
1655467300000|2022-06-17 12:01:40|1086.7|1085.2|1086.4|1085.4|1086.7|1085.4|1086.4|1085.2|0
1655467310000|2022-06-17 12:01:50|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|2
1655467320000|2022-06-17 12:02:00|1086|1085|1086.1|1085.5|1086.4|1085.6|1086|1085|0
1655467330000|2022-06-17 12:02:10|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|4
1655467340000|2022-06-17 12:02:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|2
1655467350000|2022-06-17 12:02:30|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1655467360000|2022-06-17 12:02:40|1085.5|1084.8|1086|1085|1086.3|1085.3|1085.4|1084.8|4
1655467370000|2022-06-17 12:02:50|1085.8|1085.2|1086.3|1085.3|1086.3|1085.3|1085.8|1085.2|0
1655467380000|2022-06-17 12:03:00|1086|1085|1085.7|1085.1|1086|1085.1|1085.5|1084.6|8
1655467390000|2022-06-17 12:03:10|1085.8|1085.2|1086|1085|1086|1085.2|1085.8|1085|0
1655467400000|2022-06-17 12:03:20|1086.2|1085.2|1086.3|1085.3|1086.3|1085.4|1085.9|1085.2|0
1655467440000|2022-06-17 12:04:00|1086.4|1084.9|1086|1085|1086.4|1085|1085.8|1084.6|4
1655467450000|2022-06-17 12:04:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086|1085|0
1655467460000|2022-06-17 12:04:20|1085.9|1085.3|1086|1085.4|1086|1085.4|1085.9|1085.3|1
1655467480000|2022-06-17 12:04:40|1085.8|1085|1085.7|1085.1|1085.9|1085.3|1085.7|1085|6
1655467490000|2022-06-17 12:04:50|||||||||5
1655467500000|2022-06-17 12:05:00|1085.5|1084.5|1085.2|1084.6|1085.9|1084.7|1084.9|1084.2|7
1655467520000|2022-06-17 12:05:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1655467540000|2022-06-17 12:05:40|1085.2|1084.6|1085.4|1084.8|1085.6|1085|1085.2|1084.6|2
1655467550000|2022-06-17 12:05:50|1085.8||1085.8||1085.8||1085.8||0
1655467560000|2022-06-17 12:06:00|1085.7|1085.1|1086.3|1085.3|1086.3|1085.3|1085.7|1085.1|0
1655467570000|2022-06-17 12:06:10|1086|1085.4|1086.4|1084.9|1086.4|1085.4|1085.7|1084.5|1
1655467590000|2022-06-17 12:06:30|1086.3|1085.3|1086.2|1085.2|1086.5|1085.3|1086.1|1084.9|7
1655467600000|2022-06-17 12:06:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|4
1655467610000|2022-06-17 12:06:50|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1655467620000|2022-06-17 12:07:00|1086.1|1085.5|1086.4|1085.4|1086.4|1085.6|1086.1|1085.4|0
1655467630000|2022-06-17 12:07:10|1086.1|1085.1|1085.7|1084.2|1086.2|1085.2|1085.7|1084.2|0
1655467640000|2022-06-17 12:07:20|1085.5|1084.5|1086.1|1085.1|1086.1|1085.3|1085.5|1084.5|2
1655467650000|2022-06-17 12:07:30|1086.2|1084.7|1086.1|1084.6|1086.2|1084.7|1086.1|1084.6|0
1655467660000|2022-06-17 12:07:40|1085.5|1084.9|1085.8|1084.8|1085.8|1084.9|1085.5|1084.8|0
1655467670000|2022-06-17 12:07:50|1085.6|1084.3|1085.5|1084.9|1085.7|1084.9|1085.4|1084.1|0
1655467710000|2022-06-17 12:08:30|1085.7|1084.7|1085.3|1084.3|1085.7|1084.9|1085|1084.3|1
1655467730000|2022-06-17 12:08:50|||||||||1
1655467740000|2022-06-17 12:09:00|1085|1084.4|1085.3|1084.3|1085.3|1084.4|1085|1084.3|0
1655467750000|2022-06-17 12:09:10|1085|1084.4|1084.5|1083.5|1085|1084.4|1084.3|1083.5|2
1655467760000|2022-06-17 12:09:20|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|0
1655467770000|2022-06-17 12:09:30|||||||||1
1655467780000|2022-06-17 12:09:40|1084.6|1083.6|1085.3|1084.3|1085.5|1084.3|1084.5|1083.6|2
1655467790000|2022-06-17 12:09:50|1085.5|1084.5|1085.3|1084.7|1085.5|1084.7|1085.3|1084.5|54
1655467800000|2022-06-17 12:10:00|1085.8|1084.8|1086.6|1085.6|1086.6|1085.9|1085.5|1084.6|9
1655467830000|2022-06-17 12:10:30|1086.5|1085.5|1086.3|1085.7|1086.5|1085.7|1086.3|1085.5|0
1655467840000|2022-06-17 12:10:40|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1655467850000|2022-06-17 12:10:50|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1655467860000|2022-06-17 12:11:00|1086.4|1085.8|1086.5|1085|1086.5|1085.8|1086.1|1085|2
1655467870000|2022-06-17 12:11:10|1086.4|1084.9|1086.4|1085.4|1086.4|1085.4|1086.4|1084.9|0
1655467880000|2022-06-17 12:11:20|1086.6|1085.1|1086.7|1086.1|1086.7|1086.1|1086.5|1085.1|0
1655467890000|2022-06-17 12:11:30|1086.9|1086.3|1087.3|1086.3|1087.4|1086.4|1086.7|1086|2
1655467900000|2022-06-17 12:11:40|1087.4|1086.4|1087.3|1086.7|1087.4|1086.7|1087.2|1086.3|0
1655467910000|2022-06-17 12:11:50|1088.2|1087|1087.6|1086.6|1088.2|1087|1087.3|1086.1|26
1655467930000|2022-06-17 12:12:10|1087|1086.4|1087.6|1086.6|1087.6|1086.6|1087|1086.1|3
1655467960000|2022-06-17 12:12:40|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|2
1655467970000|2022-06-17 12:12:50|1087.3|1086.7|1087.4|1086.4|1087.4|1086.7|1087|1086.3|1
1655467980000|2022-06-17 12:13:00|1087|1086.3|1087.1|1086.1|1087.1|1086.3|1086.9|1086|5
1655467990000|2022-06-17 12:13:10|1087|1086|1087.4|1085.9|1087.4|1086.1|1087|1085.9|0
1655468000000|2022-06-17 12:13:20|1087.1|1086.1|1088.1|1087.1|1088.1|1087.1|1087|1086|0
1655468010000|2022-06-17 12:13:30|1088.4|1086.9|1088.3|1087.3|1088.4|1087.3|1088.3|1086.9|0
1655468020000|2022-06-17 12:13:40|1088|1087.4|1088.4|1087.4|1088.6|1087.6|1087.9|1086.7|4
1655468040000|2022-06-17 12:14:00|1088.9|1087.6|1088.5|1087.5|1088.9|1088.1|1088.5|1087.2|3
1655468050000|2022-06-17 12:14:10|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1655468070000|2022-06-17 12:14:30|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|2
1655468080000|2022-06-17 12:14:40|1088.6|1087.6|1088.5|1087.5|1088.7|1087.6|1088.5|1087.2|0
1655468090000|2022-06-17 12:14:50|1088.6|1087.1|1088.1|1087.1|1088.6|1087.1|1088|1086.9|0
1655468100000|2022-06-17 12:15:00|1088.2|1086.7|1087.8|1087.2|1088.4|1087.2|1087.7|1086.7|1
1655468110000|2022-06-17 12:15:10|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1655468120000|2022-06-17 12:15:20|1088.2|1087.6|1088.5|1087.5|1088.5|1087.6|1088.2|1087.5|2
1655468130000|2022-06-17 12:15:30|1088.6|1087.6|1088.5|1087.5|1088.6|1087.7|1088.3|1087.5|1
1655468140000|2022-06-17 12:15:40|1088.6|1087.6|1088.5|1087.9|1088.6|1087.9|1088.5|1087.6|0
1655468150000|2022-06-17 12:15:50|1088.4|1087.8|1088.6|1087.6|1088.6|1087.8|1088.4|1087.5|0
1655468180000|2022-06-17 12:16:20|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1655468210000|2022-06-17 12:16:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1655468220000|2022-06-17 12:17:00|1089.2|1088.6|1089.8|1089.2|1089.8|1089.2|1089.2|1088.6|6
1655468250000|2022-06-17 12:17:30|||||||||1
1655468260000|2022-06-17 12:17:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|11
1655468270000|2022-06-17 12:17:50|1090.2|1089.2|1090.3|1089.3|1090.5|1089.3|1090.2|1089|16
1655468280000|2022-06-17 12:18:00|1090.5|1089.5|1090.5|1089.5|1090.5|1089.7|1090.2|1089.5|1
1655468290000|2022-06-17 12:18:10|1090.3|1089.7|1090.2|1089.2|1090.4|1089.8|1090.2|1089.2|2
1655468300000|2022-06-17 12:18:20|1090.3|1089.6|1090.3|1089.3|1090.5|1089.7|1090|1089.3|2
1655468310000|2022-06-17 12:18:30|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1655468320000|2022-06-17 12:18:40|1089.9|1089.3|1089.9|1089.3|1090.1|1089.5|1089.9|1089.3|1
1655468330000|2022-06-17 12:18:50|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1655468350000|2022-06-17 12:19:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|3
1655468360000|2022-06-17 12:19:20|1089.9|1089.3|1090.2|1089.6|1090.6|1089.8|1089.8|1089.2|10
1655468370000|2022-06-17 12:19:30|1090.4|1089.4|1089.5|1088.5|1090.6|1089.4|1089.4|1088.5|4
1655468380000|2022-06-17 12:19:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655468390000|2022-06-17 12:19:50|1089.5|1088.5|1089.6|1088.6|1089.6|1088.6|1089.5|1088.5|0
1655468400000|2022-06-17 12:20:00|1089.5|1088.5|1089.3|1088.7|1089.5|1088.7|1089.3|1088.5|0
1655468420000|2022-06-17 12:20:20|1089.2|1088.2|1089.3|1088.3|1089.3|1088.4|1089|1088.2|2
1655468430000|2022-06-17 12:20:30|1089.4|1088.7|1089.3|1088.7|1089.4|1088.7|1089.3|1088.4|1
1655468450000|2022-06-17 12:20:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1655468460000|2022-06-17 12:21:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1655468470000|2022-06-17 12:21:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1655468480000|2022-06-17 12:21:20|1089.9|1088.9|1090.2|1089.6|1090.2|1089.6|1089.7|1088.9|0
1655468490000|2022-06-17 12:21:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1655468500000|2022-06-17 12:21:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1655468520000|2022-06-17 12:22:00|1090.7|1090.1|1091.2|1090.6|1091.2|1090.6|1090.7|1090.1|1
1655468530000|2022-06-17 12:22:10|1091|1090.4|1091|1090.4|1091|1090.4|1090.9|1090.3|0
1655468540000|2022-06-17 12:22:20|1091.1|1090.1|1091.2|1089.7|1091.2|1090.1|1091|1089.7|2
1655468550000|2022-06-17 12:22:30|1091|1090|1091|1090|1091|1090|1091|1090|0
1655468560000|2022-06-17 12:22:40|1090.9|1089.4|1090.3|1089.7|1090.9|1089.7|1090.3|1089.4|0
1655468570000|2022-06-17 12:22:50|1090.5|1089.5|1090.5|1089.9|1090.6|1089.9|1090.3|1089.5|0
1655468580000|2022-06-17 12:23:00|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|0
1655468590000|2022-06-17 12:23:10|1089.8|1089.2|1089.7|1089.1|1089.9|1089.2|1089.7|1088.8|2
1655468600000|2022-06-17 12:23:20|1089.6|1088.6|1089.3|1088.7|1089.6|1088.8|1089.3|1088.6|0
1655468610000|2022-06-17 12:23:30|1089.2|1088.6|1089.2|1088.6|1089.4|1088.6|1089.2|1088.4|0
1655468620000|2022-06-17 12:23:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1655468630000|2022-06-17 12:23:50|1089.5|1088.5|1089.3|1088.7|1089.5|1088.7|1089.3|1088.5|0
1655468640000|2022-06-17 12:24:00|1090.1|1089.1|1089.9|1089.3|1090.1|1089.3|1089.9|1089.1|17
1655468650000|2022-06-17 12:24:10|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|0
1655468660000|2022-06-17 12:24:20|1090|1089|1090|1089|1090|1089|1090|1089|1
1655468670000|2022-06-17 12:24:30|1090.1|1089.1|1090.3|1089.3|1090.4|1089.4|1090|1088.9|0
1655468690000|2022-06-17 12:24:50|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.4|1088.9|1
1655468700000|2022-06-17 12:25:00|1090.3|1089.3|1090|1089|1090.6|1089.3|1089.8|1089|4
1655468710000|2022-06-17 12:25:10|1089.8|1089.2|1090|1089|1090|1089.2|1089.8|1089|0
1655468720000|2022-06-17 12:25:20|1090.3|1089.4|1091.1|1089.6|1091.1|1089.6|1090|1088.9|8
1655468730000|2022-06-17 12:25:30|1090.8|1089.8|1090.7|1090.1|1091|1090.2|1090.5|1089.6|0
1655468740000|2022-06-17 12:25:40|1090.8|1090.2|1090.7|1090.1|1090.8|1090.2|1090.7|1090.1|0
1655468760000|2022-06-17 12:26:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1655468770000|2022-06-17 12:26:10|1090.7|1089.7|1090.8|1090.2|1090.8|1090.2|1090.7|1089.7|1
1655468780000|2022-06-17 12:26:20|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1655468790000|2022-06-17 12:26:30|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1655468800000|2022-06-17 12:26:40|1091.2|1090.6|1091.6|1091|1091.7|1091.1|1091.2|1090.6|5
1655468810000|2022-06-17 12:26:50|1091.7|1091.1|1092.5|1091.5|1092.7|1091.7|1091.6|1090.9|13
1655468820000|2022-06-17 12:27:00|1092.8|1091.8|1092.2|1091.6|1092.9|1091.8|1092.1|1091.3|0
1655468830000|2022-06-17 12:27:10|1092.3|1091.7|1092.8|1091.8|1092.8|1091.9|1092.3|1091.7|1
1655468840000|2022-06-17 12:27:20|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1655468850000|2022-06-17 12:27:30|1093|1092|1093|1092|1093|1092|1092.9|1091.9|0
1655468860000|2022-06-17 12:27:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1655468870000|2022-06-17 12:27:50|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1655468880000|2022-06-17 12:28:00|1092.5|1091.5|1092.1|1091.1|1093.1|1091.9|1092.1|1090.9|13
1655468890000|2022-06-17 12:28:10|1092.4|1090.9|1092.4|1090.9|1092.4|1091.1|1092.1|1090.9|0
1655468900000|2022-06-17 12:28:20|1092.3|1091.3|1092.8|1091.8|1092.8|1091.9|1092.2|1091.3|1
1655468910000|2022-06-17 12:28:30|1093|1091.5|1092.9|1091.9|1093.1|1091.9|1092.9|1091.5|0
1655468920000|2022-06-17 12:28:40|1092.7|1092.1|1093|1092|1093.1|1092.1|1092.7|1092|0
1655468930000|2022-06-17 12:28:50|1092.9|1091.9|1092.9|1091.4|1092.9|1091.9|1092.6|1091.4|1
1655468940000|2022-06-17 12:29:00|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.3|1091.6|0
1655468950000|2022-06-17 12:29:10|1092.4|1091.8|1092.3|1091.7|1092.5|1091.8|1092.3|1091.5|0
1655468980000|2022-06-17 12:29:40|1092.2|1091.6|1092|1091.4|1092.4|1091.6|1092|1091.4|2
1655468990000|2022-06-17 12:29:50|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1655469000000|2022-06-17 12:30:00|1092|1091|1091.7|1091.1|1092|1091.2|1091.7|1091|0
1655469010000|2022-06-17 12:30:10|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|1
1655469030000|2022-06-17 12:30:30|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1655469070000|2022-06-17 12:31:10|1092.8|1091.8|1092.7|1092.1|1092.8|1092.1|1092.7|1091.8|1
1655469080000|2022-06-17 12:31:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1655469090000|2022-06-17 12:31:30|1092.8|1091.8|1092.2|1091.6|1092.8|1091.9|1092.2|1091.6|0
1655469100000|2022-06-17 12:31:40|||||||||2
1655469110000|2022-06-17 12:31:50|1092.1|1091.5|1092.3|1091.7|1092.5|1091.7|1092.1|1091.5|8
1655469120000|2022-06-17 12:32:00|1092.5|1091.5|1092.3|1091.7|1092.5|1091.7|1092.3|1091.5|1
1655469130000|2022-06-17 12:32:10|1092.2|1091.6|1091.9|1091.3|1092.2|1091.6|1091.9|1091.3|4
1655469140000|2022-06-17 12:32:20|1091.8|1091.2|1091.8|1091.2|1092|1091.2|1091.7|1091|3
1655469150000|2022-06-17 12:32:30|1092.6|1091.1|1092.5|1091.5|1092.6|1091.5|1092.5|1091.1|0
1655469160000|2022-06-17 12:32:40|1092.9|1091.4|1092.8|1091.8|1093|1091.8|1092.8|1091.4|0
1655469170000|2022-06-17 12:32:50|1092.5|1091.9|1092.8|1091.8|1093|1092.2|1092.5|1091.8|7
1655469180000|2022-06-17 12:33:00|1092.4|1091.6|1092.6|1091.1|1092.7|1091.6|1092.4|1091|4
1655469190000|2022-06-17 12:33:10|1092.5|1091.5|1092.7|1092.1|1092.7|1092.1|1092.5|1091.1|1
1655469200000|2022-06-17 12:33:20|1092.9|1091.9|1092.6|1091.1|1093.2|1091.9|1092.5|1091.1|1
1655469210000|2022-06-17 12:33:30|1092.7|1091.2|1092.4|1091.8|1092.7|1091.9|1092.4|1091.2|0
1655469220000|2022-06-17 12:33:40|1092.8|1092|1092.5|1091.9|1092.8|1092|1092.5|1091.9|0
1655469230000|2022-06-17 12:33:50|1092.4|1091.8|1092.4|1091.4|1092.4|1091.8|1092.4|1091.4|1
1655469240000|2022-06-17 12:34:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.6|1091.1|0
1655469250000|2022-06-17 12:34:10|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1655469260000|2022-06-17 12:34:20|1092.6|1091.6|1091.9|1091.3|1092.7|1091.6|1091.9|1091.2|0
1655469270000|2022-06-17 12:34:30|1092.3|1091.5|1092.8|1091.8|1093|1091.8|1092.3|1091.5|2
1655469280000|2022-06-17 12:34:40|1092.6|1092|1092.9|1091.9|1092.9|1092|1092.6|1091.9|0
1655469290000|2022-06-17 12:34:50|1092.6|1092|1092.8|1091.8|1092.8|1092|1092.5|1091.5|0
1655469300000|2022-06-17 12:35:00|1092.7|1091.7|1092.8|1091.8|1092.8|1091.9|1092.5|1091.5|0
1655469310000|2022-06-17 12:35:10|1092.5|1091.9|1092.7|1091.7|1093|1091.9|1092.5|1091.5|0
1655469320000|2022-06-17 12:35:20|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.7|0
1655469330000|2022-06-17 12:35:30|1093.1|1091.6|1092.9|1091.9|1093.1|1091.9|1092.9|1091.6|0
1655469350000|2022-06-17 12:35:50|1093.1|1091.6|1092.9|1091.9|1093.1|1091.9|1092.9|1091.6|0
1655469360000|2022-06-17 12:36:00|1092.5|1091.7|1092.8|1092.2|1093|1092.2|1092.5|1091.5|3
1655469370000|2022-06-17 12:36:10|1092.7|1091.7|1092.8|1091.8|1092.8|1091.8|1092.7|1091.7|0
1655469380000|2022-06-17 12:36:20|1092.5|1091.9|1092.7|1092.1|1092.9|1092.1|1092.5|1091.8|0
1655469390000|2022-06-17 12:36:30|1092.9|1091.9|1093|1092|1093|1092|1092.9|1091.9|0
1655469400000|2022-06-17 12:36:40|1092.9|1091.9|1093.4|1092.4|1093.4|1092.4|1092.9|1091.9|2
1655469410000|2022-06-17 12:36:50|1093.2|1092.6|1093.2|1092.6|1093.5|1092.6|1093|1092|0
1655469420000|2022-06-17 12:37:00|1093.5|1092.9|1093.5|1092.9|1093.7|1092.9|1093.5|1092.7|2
1655469440000|2022-06-17 12:37:20|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|0
1655469450000|2022-06-17 12:37:30|1093.5|1092.9|1093.7|1093.1|1093.7|1093.1|1093.5|1092.9|5
1655469460000|2022-06-17 12:37:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1655469470000|2022-06-17 12:37:50|1093.7|1092.7|1093.7|1093.1|1093.7|1093.1|1093.3|1092.5|0
1655469480000|2022-06-17 12:38:00|1093.4|1092.8|1093.7|1093.1|1093.7|1093.1|1093.4|1092.8|7
1655469490000|2022-06-17 12:38:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1655469520000|2022-06-17 12:38:40|1093.4|1092.8|1093|1092.4|1093.4|1092.8|1093|1092.4|1
1655469530000|2022-06-17 12:38:50|1092.8|1092.2|1092.8|1092.2|1093.4|1092.6|1092.7|1092.1|3
1655469550000|2022-06-17 12:39:10|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1655469560000|2022-06-17 12:39:20|1093.4|1092.4|1093.2|1092.6|1093.4|1092.6|1093.2|1092.4|1
1655469570000|2022-06-17 12:39:30|1093|1092.4|1093|1092.4|1093.2|1092.4|1093|1092.1|0
1655469580000|2022-06-17 12:39:40|1093.2|1092.6|1092.5|1091.9|1093.2|1092.6|1092.4|1091.6|3
1655469600000|2022-06-17 12:40:00|1092.7|1091.7|1093|1092.4|1093.2|1092.4|1092.5|1091.7|1
1655469610000|2022-06-17 12:40:10|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|5
1655469620000|2022-06-17 12:40:20|1093|1092.4|1092.9|1092.3|1093.1|1092.4|1092.9|1092.1|0
1655469630000|2022-06-17 12:40:30|1092.8|1092.2|1092.6|1091.6|1092.8|1092.2|1092.5|1091.6|1
1655469640000|2022-06-17 12:40:40|1092.5|1091.5|1091.8|1091.2|1092.5|1091.5|1091.8|1091.2|1
1655469650000|2022-06-17 12:40:50|1091.7|1091.1|1092.1|1091.1|1092.1|1091.2|1091.7|1091|0
1655469660000|2022-06-17 12:41:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1655469670000|2022-06-17 12:41:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1655469680000|2022-06-17 12:41:20|1092.4|1090.9|1091.8|1091.2|1092.4|1091.2|1091.8|1090.9|1
1655469690000|2022-06-17 12:41:30|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.3|0
1655469700000|2022-06-17 12:41:40|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1655469710000|2022-06-17 12:41:50|1092.6|1091.6|1092.9|1091.9|1093|1091.9|1092.6|1091.5|0
1655469720000|2022-06-17 12:42:00|1092.5|1091.1|1092.1|1091.1|1092.5|1091.5|1091.7|1090.9|3
1655469730000|2022-06-17 12:42:10|1091.3|1090.7|1091.3|1090.7|1091.8|1090.8|1091.3|1090.5|10
1655469740000|2022-06-17 12:42:20|1091.4|1090.8|1091.3|1090.7|1091.5|1090.8|1091.3|1090.5|0
1655469750000|2022-06-17 12:42:30|1091.5|1090.5|1091.6|1090.6|1091.9|1090.8|1091.3|1090.4|0
1655469760000|2022-06-17 12:42:40|1091.4|1090.8|1091.4|1090.4|1091.6|1090.8|1091.3|1090.1|1
1655469770000|2022-06-17 12:42:50|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1655469780000|2022-06-17 12:43:00|1091.7|1090.2|1091.4|1090.4|1091.7|1090.4|1091.4|1090.2|0
1655469790000|2022-06-17 12:43:10|1091.3|1090.7|1091.4|1090.4|1091.5|1090.7|1091.3|1090.4|0
1655469800000|2022-06-17 12:43:20|1090.7|1090.1|1090.8|1089.8|1091|1090.1|1090.6|1089.4|4
1655469810000|2022-06-17 12:43:30|1091|1089.5|1090.8|1089.8|1091|1089.8|1090.8|1089.4|1
1655469820000|2022-06-17 12:43:40|1091|1089.5|1090.9|1089.4|1091|1089.8|1090.8|1089.4|0
1655469830000|2022-06-17 12:43:50|1090.6|1089.6|1090.2|1089.6|1090.6|1089.6|1090.2|1089.3|0
1655469840000|2022-06-17 12:44:00|1090.3|1089.7|1090|1089|1090.5|1089.7|1090|1089|19
1655469850000|2022-06-17 12:44:10|1090.1|1089.1|1090.2|1089.6|1090.4|1089.6|1090.1|1088.9|0
1655469860000|2022-06-17 12:44:20|1090.3|1089.7|1090.2|1089.6|1090.3|1089.7|1090.2|1089.6|1
1655469870000|2022-06-17 12:44:30|1090.4|1089.4|1091.4|1089.9|1091.4|1090.1|1090.4|1089.4|2
1655469880000|2022-06-17 12:44:40|1091.1|1090.1|1091.3|1090.3|1091.4|1090.3|1091.1|1089.9|0
1655469890000|2022-06-17 12:44:50|1091.2|1090.6|1091.4|1090.4|1091.4|1090.6|1091.1|1090.3|0
1655472600000|2022-06-17 13:30:00|1092.7|1091.7|1093.1|1091.6|1093.2|1092.2|1090.8|1089.8|421
1655472610000|2022-06-17 13:30:10|1092.8|1091.8|1091.5|1090.9|1093.1|1091.8|1090.6|1089.8|38
1655472620000|2022-06-17 13:30:20|1091.6|1090.6|1091.4|1090.4|1092.3|1091.4|1091|1090.2|49
1655472630000|2022-06-17 13:30:30|1091.2|1090.2|1092.6|1092|1092.6|1092|1091|1090.2|38
1655472640000|2022-06-17 13:30:40|1092.7|1091.7|1092.1|1091.5|1092.7|1091.7|1091.4|1090.5|17
1655472650000|2022-06-17 13:30:50|1092.2|1091.6|1091.2|1090.6|1093.1|1092.1|1091.2|1090.4|140
1655472660000|2022-06-17 13:31:00|1091.4|1090.4|1091.3|1090.3|1091.4|1090.5|1090.2|1089.4|22
1655472670000|2022-06-17 13:31:10|1091.2|1090.2|1090.2|1089.2|1091.2|1090.2|1089.8|1089.2|9
1655472680000|2022-06-17 13:31:20|1089.9|1088.7|1089.2|1088.6|1089.9|1089|1089.2|1088.6|28
1655472690000|2022-06-17 13:31:30|1089.4|1088.4|1089.5|1088.5|1090.6|1089.9|1089.2|1088.4|28
1655472700000|2022-06-17 13:31:40|1089.3|1088.7|1091|1090.4|1091|1090.4|1089.3|1088.7|16
1655472710000|2022-06-17 13:31:50|1090.9|1089.9|1089.7|1088.7|1091.1|1090.2|1089|1088.4|34
1655472720000|2022-06-17 13:32:00|1089.6|1089|1091|1090.4|1091.2|1090.4|1089.2|1088.6|16
1655472730000|2022-06-17 13:32:10|1091.1|1090.5|1090.5|1089.9|1091.7|1090.9|1090.5|1089.9|25
1655472740000|2022-06-17 13:32:20|1090.3|1089.7|1091.7|1090.7|1092.1|1091.2|1090.3|1089.7|11
1655472750000|2022-06-17 13:32:30|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1090.8|1090.2|3
1655472760000|2022-06-17 13:32:40|1091.1|1090.5|1091.9|1091.3|1091.9|1091.3|1090.9|1090.3|24
1655472770000|2022-06-17 13:32:50|1092|1091.4|1093.2|1092.6|1093.2|1092.6|1092|1091.4|26
1655472780000|2022-06-17 13:33:00|1093.3|1092.7|1091.7|1091.1|1093.4|1092.8|1091.7|1091.1|39
1655472790000|2022-06-17 13:33:10|1092.1|1091.5|1092.6|1092|1092.8|1092|1092|1091.4|10
1655472800000|2022-06-17 13:33:20|1092.8|1091.8|1092.7|1092.1|1092.8|1092.1|1092.6|1091.8|23
1655472810000|2022-06-17 13:33:30|1092.4|1091.8|1092.7|1091.7|1092.9|1092.1|1092.3|1091.7|15
1655472820000|2022-06-17 13:33:40|1092.4|1091.8|1091.8|1091.2|1092.4|1091.8|1091.7|1091.1|20
1655472830000|2022-06-17 13:33:50|1091.7|1091.1|1091.1|1090.5|1091.7|1091.1|1091|1090.4|36
1655472840000|2022-06-17 13:34:00|1091|1090.4|1090.1|1089.5|1091.1|1090.5|1089.9|1089.2|48
1655472850000|2022-06-17 13:34:10|1090.2|1089.6|1090.4|1089.4|1090.4|1089.6|1090.2|1089.4|12
1655472860000|2022-06-17 13:34:20|1090.3|1089.7|1089|1088.4|1090.3|1089.7|1089|1088.4|11
1655472870000|2022-06-17 13:34:30|1089.1|1088.5|1090.6|1090|1090.8|1090.1|1089|1088.4|12
1655472880000|2022-06-17 13:34:40|1090.7|1090.1|1090.8|1090.2|1091.4|1090.6|1090.7|1089.9|25
1655472890000|2022-06-17 13:34:50|1090.9|1090.3|1090.5|1089.9|1090.9|1090.3|1090.5|1089.9|14
1655472900000|2022-06-17 13:35:00|1090.3|1089.7|1089.7|1089.1|1090.7|1090.1|1089.7|1088.9|9
1655472910000|2022-06-17 13:35:10|1090.1|1089.5|1090.2|1089.2|1090.3|1089.5|1089.9|1089.2|41
1655472920000|2022-06-17 13:35:20|1090.1|1089.1|1088.4|1087.8|1090.1|1089.2|1088.4|1087.8|38
1655472930000|2022-06-17 13:35:30|1088.2|1087.6|1088.2|1087.6|1088.3|1087.7|1087.7|1087.1|21
1655472940000|2022-06-17 13:35:40|1088.3|1087.7|1088.1|1087.5|1088.3|1087.7|1087.8|1087.2|26
1655472950000|2022-06-17 13:35:50|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1087.9|1087.3|7
1655472960000|2022-06-17 13:36:00|1088.7|1087.7|1087.5|1086.9|1088.7|1087.9|1087.2|1086.6|40
1655472970000|2022-06-17 13:36:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|10
1655472980000|2022-06-17 13:36:20|1087.7|1087.1|1087.7|1087.1|1087.9|1087.3|1087.7|1087.1|2
1655472990000|2022-06-17 13:36:30|1087.6|1087|1088.2|1087.6|1088.2|1087.6|1087.3|1086.7|5
1655473000000|2022-06-17 13:36:40|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1087.7|1087.1|10
1655473010000|2022-06-17 13:36:50|1088.3|1087.7|1089.5|1088.9|1089.7|1088.9|1088.3|1087.7|9
1655473020000|2022-06-17 13:37:00|1089.4|1088.8|1088.9|1087.9|1089.5|1088.9|1088.9|1087.9|12
1655473030000|2022-06-17 13:37:10|1089|1088.4|1089.3|1088.3|1089.3|1088.6|1088.8|1088.2|9
1655473040000|2022-06-17 13:37:20|1089.2|1088.6|1088.6|1088|1089.3|1088.6|1088.3|1087.7|41
1655473050000|2022-06-17 13:37:30|1088.7|1087.7|1087.8|1087.2|1088.7|1088|1087.8|1087.2|8
1655473060000|2022-06-17 13:37:40|1088.2|1087.6|1088.3|1087.7|1088.7|1088|1088.2|1087.6|7
1655473070000|2022-06-17 13:37:50|1088.2|1087.6|1088.2|1087.6|1088.5|1087.9|1088.2|1087.6|607
1655473080000|2022-06-17 13:38:00|1088.1|1087.5|1089.7|1089.1|1089.8|1089.1|1088|1087.4|221
1655473090000|2022-06-17 13:38:10|1089.4|1088.8|1089.7|1089.1|1089.7|1089.1|1089.4|1088.8|5
1655473100000|2022-06-17 13:38:20|1089.6|1089|1089.6|1088.6|1089.6|1089|1089.2|1088.6|3
1655473110000|2022-06-17 13:38:30|1089.4|1088.8|1089.8|1089.2|1089.8|1089.2|1089.4|1088.6|9
1655473120000|2022-06-17 13:38:40|1089.7|1089.1|1089.5|1088.9|1089.7|1089.1|1089|1088.4|3
1655473130000|2022-06-17 13:38:50|1089.2|1088.6|1088.2|1087.6|1089.2|1088.6|1088.2|1087.6|12
1655473140000|2022-06-17 13:39:00|1088.1|1087.5|1088.5|1087.9|1088.7|1087.9|1088|1087.4|3
1655473150000|2022-06-17 13:39:10|1089|1088|1089.1|1088.1|1089.1|1088.4|1088.9|1088|8
1655473160000|2022-06-17 13:39:20|1089|1088.4|1090|1089.4|1090|1089.4|1089|1088.4|6
1655473170000|2022-06-17 13:39:30|1089.9|1089.3|1091.1|1090.1|1091.1|1090.1|1089.9|1089.3|15
1655473180000|2022-06-17 13:39:40|1090.7|1089.9|1090.9|1090.3|1090.9|1090.3|1090.2|1089.6|11
1655473190000|2022-06-17 13:39:50|1091|1090|1091.1|1090.1|1091.3|1090.5|1090.8|1090|3
1655473200000|2022-06-17 13:40:00|1091|1090|1090.1|1089.5|1091|1090.1|1090|1089.4|5
1655473210000|2022-06-17 13:40:10|1090.3|1089.3|1090.3|1089.7|1090.4|1089.8|1090.1|1089.3|560
1655473220000|2022-06-17 13:40:20|1090.4|1089.4|1091.7|1091.1|1091.7|1091.1|1090.2|1089.4|25
1655473230000|2022-06-17 13:40:30|1092|1091.4|1091.5|1090.9|1092.7|1091.9|1091.5|1090.9|92
1655473240000|2022-06-17 13:40:40|1091.3|1090.7|1091.1|1090.5|1091.3|1090.7|1090.8|1090.2|61
1655473250000|2022-06-17 13:40:50|1091|1090.4|1090.7|1090.1|1091.2|1090.4|1090.5|1089.9|3
1655473260000|2022-06-17 13:41:00|1090.5|1089.9|1090.2|1089.6|1090.7|1090|1090.1|1089.5|3
1655473270000|2022-06-17 13:41:10|1090.1|1089.5|1090.2|1089.6|1090.5|1089.9|1090.1|1089.4|11
1655473280000|2022-06-17 13:41:20|1090.7|1089.7|1090.5|1089.9|1090.7|1089.9|1090.5|1089.7|1
1655473290000|2022-06-17 13:41:30|1090.7|1089.7|1090.9|1089.9|1090.9|1090.1|1090.5|1089.7|1
1655473300000|2022-06-17 13:41:40|1090.7|1090.1|1091|1090.4|1091.2|1090.5|1090.7|1090.1|1
1655473310000|2022-06-17 13:41:50|1090.8|1090.2|1091.2|1090.6|1091.2|1090.6|1090.8|1090.2|6
1655473320000|2022-06-17 13:42:00|1091.3|1090.3|1090.2|1089.6|1091.3|1090.3|1090.2|1089.5|2
1655473330000|2022-06-17 13:42:10|1090.4|1089.4|1090|1089.4|1090.4|1089.7|1090|1089.4|4
1655473340000|2022-06-17 13:42:20|1090.2|1089.2|1090|1089.4|1090.2|1089.4|1089.8|1089.2|3
1655473350000|2022-06-17 13:42:30|1090.1|1089.5|1090.1|1089.5|1090.4|1089.5|1090|1089.4|5
1655473360000|2022-06-17 13:42:40|1090.3|1089.7|1090.2|1089.6|1090.3|1089.7|1090.1|1089.5|1
1655473370000|2022-06-17 13:42:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|6
1655473380000|2022-06-17 13:43:00|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.6|3
1655473390000|2022-06-17 13:43:10|1091|1090.4|1090.7|1090.1|1091.5|1090.9|1090.7|1089.9|7
1655473400000|2022-06-17 13:43:20|1090.8|1090.2|1091.1|1090.5|1091.4|1090.5|1090.8|1090.2|3
1655473410000|2022-06-17 13:43:30|1091.3|1090.3|1091|1090|1091.3|1090.4|1091|1090|2
1655473420000|2022-06-17 13:43:40|1090.7|1090.1|1090.7|1090.1|1091|1090.2|1090.7|1089.9|2
1655473430000|2022-06-17 13:43:50|1090.9|1089.9|1091|1090.4|1091|1090.4|1090.7|1089.9|5
1655473440000|2022-06-17 13:44:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.5|1089.9|4
1655473450000|2022-06-17 13:44:10|1090.3|1089.7|1090.2|1089.6|1090.4|1089.7|1090.2|1089.4|3
1655473460000|2022-06-17 13:44:20|1090.1|1089.5|1090.5|1089.9|1090.7|1089.9|1090|1089.4|14
1655473470000|2022-06-17 13:44:30|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|1
1655473480000|2022-06-17 13:44:40|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.2|1089.4|5
1655473490000|2022-06-17 13:44:50|1090.2|1089.6|1090.7|1090.1|1090.7|1090.1|1090.2|1089.4|11
1655473500000|2022-06-17 13:45:00|1090.6|1090|1091.8|1091.2|1092|1091.4|1090.6|1090|14
1655473510000|2022-06-17 13:45:10|1092|1091|1093.4|1092.8|1093.6|1093|1092|1091|19
1655473520000|2022-06-17 13:45:20|1093.5|1092.9|1094|1093.4|1094|1093.4|1093|1092.4|7
1655473530000|2022-06-17 13:45:30|1093.3|1092.7|1092|1091.4|1093.9|1093.1|1092|1091.4|25
1655473540000|2022-06-17 13:45:40|1091.8|1091.2|1090.3|1089.7|1091.8|1091.2|1090.3|1089.7|14
1655473550000|2022-06-17 13:45:50|1090.1|1089.5|1088.7|1088.1|1090.2|1089.6|1088.7|1088.1|67
1655473560000|2022-06-17 13:46:00|1088.5|1087.9|1089.3|1088.7|1089.3|1088.7|1088.5|1087.9|11
1655473570000|2022-06-17 13:46:10|1089|1088.4|1088.7|1087.7|1089.1|1088.4|1088.5|1087.7|21
1655473580000|2022-06-17 13:46:20|1088.5|1087.9|1089.7|1089.1|1089.7|1089.1|1088.5|1087.9|17
1655473590000|2022-06-17 13:46:30|1090.1|1089.2|1089.5|1088.9|1090.1|1089.2|1089.5|1088.8|2
1655473600000|2022-06-17 13:46:40|1089.3|1088.7|1089.6|1088.6|1089.6|1088.7|1089|1088.3|3
1655473610000|2022-06-17 13:46:50|1089.5|1088.9|1089.7|1089.1|1090.2|1089.5|1089.5|1088.9|1
1655473620000|2022-06-17 13:47:00|1090|1089.4|1089.7|1088.7|1090.2|1089.4|1089.1|1088.3|7
1655473630000|2022-06-17 13:47:10|1089.5|1088.9|1089.5|1088.9|1089.9|1089.1|1089.4|1088.8|2
1655473640000|2022-06-17 13:47:20|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|2
1655473650000|2022-06-17 13:47:30|1090|1089.4|1089.8|1089.2|1090.1|1089.4|1089.8|1089|4
1655473660000|2022-06-17 13:47:40|1090|1089|1089|1088.4|1090|1089|1088.9|1088.3|17
1655473670000|2022-06-17 13:47:50|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.2|1087.6|8
1655473680000|2022-06-17 13:48:00|1088.6|1088|1089|1088.4|1089.4|1088.6|1088.5|1087.9|4
1655473690000|2022-06-17 13:48:10|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|5
1655473700000|2022-06-17 13:48:20|1088.6|1088|1089.2|1088.6|1089.2|1088.6|1088.6|1088|4
1655473710000|2022-06-17 13:48:30|1089|1088.4|1089|1088.4|1089.1|1088.4|1088.8|1088.1|5
1655473720000|2022-06-17 13:48:40|1089.1|1088.1|1088.8|1088.2|1089.1|1088.2|1088.8|1088.1|3
1655473730000|2022-06-17 13:48:50|1088.7|1088.1|1089|1088.4|1089|1088.4|1088.7|1088.1|4
1655473740000|2022-06-17 13:49:00|1089.2|1088.2|1088.2|1087.2|1089.2|1088.2|1088.1|1087.2|31
1655473750000|2022-06-17 13:49:10|1088|1087.4|1088.2|1087.6|1088.4|1087.7|1088|1087.4|4
1655473760000|2022-06-17 13:49:20|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|7
1655473770000|2022-06-17 13:49:30|1088.7|1088.1|1088.6|1088|1089.2|1088.6|1088.6|1088|6
1655473780000|2022-06-17 13:49:40|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.4|1087.8|1
1655473790000|2022-06-17 13:49:50|1089|1088.4|1088.2|1087.6|1089|1088.4|1088.2|1087.6|18
1655473800000|2022-06-17 13:50:00|1088|1087.4|1088.2|1087.6|1088.9|1088|1088|1087.4|22
1655473810000|2022-06-17 13:50:10|1088|1087.4|1088.5|1087.9|1088.7|1087.9|1088|1087.4|7
1655473820000|2022-06-17 13:50:20|1088.3|1087.7|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|4
1655473830000|2022-06-17 13:50:30|1088.1|1087.5|1087|1086.4|1088.1|1087.5|1087|1086.4|10
1655473840000|2022-06-17 13:50:40|1087.1|1086.5|1086.7|1086.1|1087.6|1086.7|1086.7|1086.1|8
1655473850000|2022-06-17 13:50:50|1086.2|1085.6|1085.7|1085.1|1086.6|1086|1085.7|1085.1|59
1655473860000|2022-06-17 13:51:00|1086|1085.4|1086.5|1085.9|1086.5|1085.9|1086|1085.4|15
1655473870000|2022-06-17 13:51:10|1086.6|1086|1086.6|1086|1086.7|1086|1086.1|1085.5|7
1655473880000|2022-06-17 13:51:20|1086.5|1085.9|1086.3|1085.7|1086.5|1085.9|1086.2|1085.6|10
1655473890000|2022-06-17 13:51:30|1086.7|1086.1|1086.2|1085.6|1086.7|1086.1|1086.2|1085.6|11
1655473900000|2022-06-17 13:51:40|1086.3|1085.7|1087|1086.4|1087|1086.4|1086.3|1085.7|8
1655473910000|2022-06-17 13:51:50|1087.1|1086.5|1087.2|1086.6|1087.6|1087|1087.1|1086.5|8
1655473920000|2022-06-17 13:52:00|1087|1086.4|1087.3|1086.3|1087.4|1086.6|1087|1086.3|2
1655473930000|2022-06-17 13:52:10|1087.1|1086.5|1086.6|1086|1087.1|1086.5|1086.2|1085.6|8
1655473940000|2022-06-17 13:52:20|1086.5|1085.9|1086.5|1085.9|1086.6|1086|1086.5|1085.9|5
1655473950000|2022-06-17 13:52:30|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|10
1655473960000|2022-06-17 13:52:40|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1085.9|1085.3|9
1655473970000|2022-06-17 13:52:50|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|1
1655473980000|2022-06-17 13:53:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|2
1655473990000|2022-06-17 13:53:10|1087|1086.4|1087.3|1086.3|1087.5|1086.9|1087|1086.3|11
1655474000000|2022-06-17 13:53:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1655474010000|2022-06-17 13:53:30|||||||||3
1655474020000|2022-06-17 13:53:40|1087.6|1087|1086.7|1085.7|1087.6|1087|1086.7|1085.7|38
1655474030000|2022-06-17 13:53:50|1086.2|1085.6|1086.5|1085.9|1086.5|1085.9|1086.2|1085.6|5
1655474040000|2022-06-17 13:54:00|1086.4|1085.8|1085.2|1084.6|1086.4|1085.8|1085.2|1084.6|18
1655474050000|2022-06-17 13:54:10|1085.6|1084.9|1085.3|1084.3|1085.6|1084.9|1085|1084.3|4
1655474060000|2022-06-17 13:54:20|1085.4|1084.4|1085.2|1084.6|1085.4|1084.6|1085.2|1084.4|1
1655474070000|2022-06-17 13:54:30|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|45
1655474080000|2022-06-17 13:54:40|1085|1084.4|1085|1084.4|1085|1084.4|1084.9|1084.3|75
1655474090000|2022-06-17 13:54:50|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.7|1084.1|29
1655474100000|2022-06-17 13:55:00|1084.9|1083.9|1084.6|1084|1084.9|1084|1084.3|1083.3|10
1655474110000|2022-06-17 13:55:10|1084.5|1083.9|1084.1|1083.5|1084.5|1083.9|1084|1083.4|5
1655474120000|2022-06-17 13:55:20|1084.2|1083.6|1085|1084.4|1085.2|1084.6|1084.2|1083.6|11
1655474130000|2022-06-17 13:55:30|1084.8|1084.2|1084.8|1084.2|1084.9|1084.2|1084.5|1083.9|10
1655474140000|2022-06-17 13:55:40|1084.9|1084.3|1085.7|1084.7|1085.7|1085.1|1084.8|1084.2|20
1655474150000|2022-06-17 13:55:50|1085.5|1084.9|1085.5|1084.9|1085.7|1085|1085.1|1084.4|5
1655474160000|2022-06-17 13:56:00|1085.3|1084.7|1084.5|1083.9|1085.3|1084.7|1084.5|1083.9|7
1655474170000|2022-06-17 13:56:10|1085.1|1084.1|1085|1084.4|1085.4|1084.6|1084.7|1084.1|4
1655474180000|2022-06-17 13:56:20|1085.2|1084.2|1084.7|1084.1|1085.2|1084.4|1084.5|1083.7|3
1655474190000|2022-06-17 13:56:30|1084.8|1084.2|1084.5|1083.9|1084.9|1084.2|1084.5|1083.9|4
1655474200000|2022-06-17 13:56:40|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1083.7|1083.1|19
1655474210000|2022-06-17 13:56:50|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|4
1655474220000|2022-06-17 13:57:00|1084.1|1083.5|1083.9|1083.3|1084.1|1083.5|1083.7|1083.1|7
1655474230000|2022-06-17 13:57:10|1084|1083.4|1083.3|1082.7|1084|1083.4|1083.3|1082.7|9
1655474240000|2022-06-17 13:57:20|1083.2|1082.6|1083.2|1082.6|1083.5|1082.9|1083|1082.4|18
1655474250000|2022-06-17 13:57:30|1083.4|1082.8|1084|1083.4|1084.1|1083.5|1083.4|1082.8|5
1655474260000|2022-06-17 13:57:40|1084.1|1083.5|1084.2|1083.2|1084.2|1083.6|1084.1|1083.2|5
1655474270000|2022-06-17 13:57:50|1083.8|1083.1|1083.3|1082.7|1083.9|1083.1|1083.3|1082.7|4
1655474280000|2022-06-17 13:58:00|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1082.8|1082.2|9
1655474290000|2022-06-17 13:58:10|1083.1|1082.5|1083.2|1082.6|1083.3|1082.7|1083.1|1082.5|5
1655474300000|2022-06-17 13:58:20|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|2
1655474310000|2022-06-17 13:58:30|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.5|1082.9|1
1655474320000|2022-06-17 13:58:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.1|1082.5|13
1655474330000|2022-06-17 13:58:50|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|14
1655474340000|2022-06-17 13:59:00|1083.3|1082.7|1084.5|1083.9|1084.5|1083.9|1083.3|1082.7|70
1655474350000|2022-06-17 13:59:10|1084.3|1083.7|1084.1|1083.1|1084.4|1083.7|1084|1083.1|6
1655474360000|2022-06-17 13:59:20|1084|1083.4|1083.2|1082.6|1084|1083.4|1083.2|1082.6|19
1655474370000|2022-06-17 13:59:30|1083|1082.4|1082.6|1082|1083|1082.4|1082.6|1082|7
1655474380000|2022-06-17 13:59:40|1082.8|1082.2|1082.2|1081.6|1082.8|1082.2|1082.2|1081.6|19
1655474390000|2022-06-17 13:59:50|1082.3|1081.7|1082.2|1081.6|1082.4|1081.8|1081.7|1081.1|9
1655474400000|2022-06-17 14:00:00|1082.4|1081.8|1084|1083.4|1084.2|1083.6|1082.4|1081.7|87
1655474410000|2022-06-17 14:00:10|1083.8|1083.2|1084.5|1083.9|1084.6|1084|1083.8|1083.2|4
1655474420000|2022-06-17 14:00:20|1084.7|1083.7|1084.4|1083.4|1084.7|1083.7|1084.1|1083.3|6
1655474430000|2022-06-17 14:00:30|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.2|3
1655474440000|2022-06-17 14:00:40|1084.2|1083.2|1083|1082.4|1084.2|1083.2|1083|1082.4|13
1655474450000|2022-06-17 14:00:50|1083.2|1082.2|1082.7|1082.1|1083.2|1082.3|1082.5|1081.9|4
1655474460000|2022-06-17 14:01:00|1082.6|1082|1082.7|1082.1|1082.9|1082.1|1082.6|1081.8|2
1655474470000|2022-06-17 14:01:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.2|1081.6|7
1655474480000|2022-06-17 14:01:20|1082.3|1081.7|1082.6|1082|1082.6|1082|1081.8|1081.2|31
1655474490000|2022-06-17 14:01:30|1082.7|1082.1|1083.8|1082.8|1083.8|1083|1082.7|1082.1|16
1655474500000|2022-06-17 14:01:40|1083.6|1083|1084.3|1083.3|1084.3|1083.5|1083.6|1083|7
1655474510000|2022-06-17 14:01:50|1084.4|1083.4|1083.5|1082.9|1084.4|1083.4|1083.5|1082.7|7
1655474520000|2022-06-17 14:02:00|1083.7|1082.7|1083|1082.4|1083.7|1082.9|1083|1082.3|3
1655474530000|2022-06-17 14:02:10|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|4
1655474540000|2022-06-17 14:02:20|1082.4|1081.8|1082.2|1081.6|1082.5|1081.9|1082.2|1081.6|8
1655474550000|2022-06-17 14:02:30|1082.6|1081.9|1082.4|1081.8|1082.7|1081.9|1082.4|1081.6|3
1655474560000|2022-06-17 14:02:40|1082.5|1081.9|1082.2|1081.6|1082.7|1081.9|1082.2|1081.6|2
1655474570000|2022-06-17 14:02:50|1082|1081.4|1081.4|1080.8|1082|1081.4|1081.3|1080.7|11
1655474580000|2022-06-17 14:03:00|1081.3|1080.7|1082.1|1081.5|1082.1|1081.5|1080.9|1080.3|14
1655474590000|2022-06-17 14:03:10|1082.2|1081.6|1082|1081.4|1082.9|1082|1082|1081.3|20
1655474600000|2022-06-17 14:03:20|1082.1|1081.5|1082.5|1081.9|1082.6|1081.9|1082|1081.4|7
1655474610000|2022-06-17 14:03:30|1082.6|1082|1083.1|1082.1|1083.1|1082.1|1082.4|1081.8|9
1655474620000|2022-06-17 14:03:40|1083.3|1082.3|1083|1082.4|1083.3|1082.5|1082.8|1082.2|5
1655474630000|2022-06-17 14:03:50|1083.7|1082.7|1083.1|1082.5|1083.8|1083.1|1083.1|1082.3|5
1655474640000|2022-06-17 14:04:00|1083|1082.4|1082.7|1082.1|1083|1082.4|1082.5|1081.9|3
1655474650000|2022-06-17 14:04:10|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|2
1655474660000|2022-06-17 14:04:20|1083.8|1082.2|1083.5|1082.9|1083.8|1083|1083.5|1082.2|8
1655474670000|2022-06-17 14:04:30|1083.4|1082.4|1083.8|1083.2|1084.2|1083.4|1083.2|1082.4|5
1655474680000|2022-06-17 14:04:40|1083.7|1083.1|1082.7|1082.1|1083.7|1083.1|1082.7|1082.1|10
1655474690000|2022-06-17 14:04:50|1082.9|1082.3|1083.7|1082.7|1083.7|1082.9|1082.9|1082.3|3
1655474700000|2022-06-17 14:05:00|1083.8|1082.8|1083|1082.4|1083.8|1083|1082.8|1081.9|4
1655474710000|2022-06-17 14:05:10|1083.1|1082.5|1083.7|1083.1|1083.7|1083.1|1083.1|1082.5|5
1655474720000|2022-06-17 14:05:20|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.5|1082.8|6
1655474730000|2022-06-17 14:05:30|1083.6|1083|1084|1083.4|1084.3|1083.5|1083.6|1083|7
1655474740000|2022-06-17 14:05:40|1084.1|1083.5|1084.4|1083.8|1084.7|1083.9|1084.1|1083.5|4
1655474750000|2022-06-17 14:05:50|1084.5|1083.9|1083|1082.4|1084.5|1083.9|1083|1082.4|7
1655474760000|2022-06-17 14:06:00|1082.5|1081.9|1083.2|1082.6|1083.6|1082.7|1082.5|1081.9|8
1655474770000|2022-06-17 14:06:10|1083.1|1082.5|1082.6|1082|1083.4|1082.5|1082.6|1081.9|19
1655474780000|2022-06-17 14:06:20|1082.8|1081.8|1082.5|1081.9|1082.8|1082.1|1082.5|1081.8|2
1655474790000|2022-06-17 14:06:30|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.4|1081.8|55
1655474800000|2022-06-17 14:06:40|||||||||3
1655474810000|2022-06-17 14:06:50|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082.2|1081.6|6
1655474820000|2022-06-17 14:07:00|1082.5|1081.9|1082.1|1081.5|1083.2|1082.6|1082.1|1081.5|18
1655474830000|2022-06-17 14:07:10|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|4
1655474840000|2022-06-17 14:07:20|1081.9|1081.3|1082.1|1081.5|1082.1|1081.5|1081.9|1081.1|1
1655474850000|2022-06-17 14:07:30|1082.2|1081.6|1082.5|1081.9|1082.6|1082|1082.2|1081.6|5
1655474860000|2022-06-17 14:07:40|1082.2|1081.6|1082.5|1081.9|1082.5|1081.9|1082.2|1081.6|1
1655474870000|2022-06-17 14:07:50|1083|1082.4|1083.1|1082.5|1083.8|1083.1|1083|1082.4|9
1655474880000|2022-06-17 14:08:00|1082.8|1082.2|1082|1081.4|1082.8|1082.2|1081.7|1081.1|20
1655474890000|2022-06-17 14:08:10|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081|1080.4|34
1655474900000|2022-06-17 14:08:20|1081.7|1080.7|1081.5|1080.9|1081.7|1080.9|1081.5|1080.7|7
1655474910000|2022-06-17 14:08:30|1081.4|1080.8|1080.5|1079.9|1081.7|1080.9|1080.5|1079.9|19
1655474920000|2022-06-17 14:08:40|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1079.8|1079.2|23
1655474930000|2022-06-17 14:08:50|1080.1|1079.5|1080.2|1079.6|1080.4|1079.6|1079.7|1079.1|11
1655474940000|2022-06-17 14:09:00|1080.1|1079.5|1081.1|1080.5|1081.1|1080.5|1080.1|1079.5|21
1655474950000|2022-06-17 14:09:10|1081.3|1080.7|1081.4|1080.8|1081.9|1081.1|1081.3|1080.7|6
1655474960000|2022-06-17 14:09:20|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|6
1655474970000|2022-06-17 14:09:30|1081.8|1081.2|1080.7|1080.1|1081.8|1081.2|1080.7|1080.1|27
1655474980000|2022-06-17 14:09:40|1080.6|1080|1081.3|1080.3|1081.3|1080.3|1080.6|1080|10
1655474990000|2022-06-17 14:09:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|2
1655475000000|2022-06-17 14:10:00|1081|1080.4|1081.7|1081.1|1081.7|1081.1|1081|1080.4|11
1655475010000|2022-06-17 14:10:10|1081.8|1081.2|1082.1|1081.5|1082.3|1081.7|1081.8|1081.2|0
1655475020000|2022-06-17 14:10:20|1082|1081.4|1081.5|1080.9|1082|1081.4|1081.5|1080.9|5
1655475030000|2022-06-17 14:10:30|1081.7|1081.1|1082|1081.4|1082.3|1081.4|1081.7|1081.1|10
1655475040000|2022-06-17 14:10:40|1082.1|1081.5|1082.2|1081.6|1082.7|1081.7|1082.1|1081.5|1
1655475050000|2022-06-17 14:10:50|1082.1|1081.5|1081.7|1081.1|1082.2|1081.5|1081.7|1080.9|4
1655475060000|2022-06-17 14:11:00|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.5|1080.9|5
1655475070000|2022-06-17 14:11:10|1081.6|1081|1082.3|1081.7|1082.3|1081.7|1081.5|1080.9|1
1655475080000|2022-06-17 14:11:20|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.6|8
1655475090000|2022-06-17 14:11:30|1082.4|1081.8|1081.7|1081.1|1082.4|1081.8|1081.7|1081.1|6
1655475100000|2022-06-17 14:11:40|1081.6|1081|1082|1081.4|1082|1081.4|1081.5|1080.9|3
1655475110000|2022-06-17 14:11:50|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.5|1080.9|1
1655475120000|2022-06-17 14:12:00|1081.6|1081|1081.1|1080.5|1081.8|1081|1080.7|1080.1|31
1655475130000|2022-06-17 14:12:10|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|2
1655475140000|2022-06-17 14:12:20|1080.7|1080.1|1081|1080.4|1081.2|1080.4|1080.7|1080.1|5
1655475150000|2022-06-17 14:12:30|||||||||4
1655475160000|2022-06-17 14:12:40|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.2|1080.3|5
1655475170000|2022-06-17 14:12:50|1081.2|1080.6|1081.5|1080.9|1081.5|1080.9|1081|1080.4|1
1655475180000|2022-06-17 14:13:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.5|1080.9|7
1655475190000|2022-06-17 14:13:10|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|6
1655475200000|2022-06-17 14:13:20||1080.7||1080.7||1080.7||1080.7|6
1655475210000|2022-06-17 14:13:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1655475220000|2022-06-17 14:13:40|1081.5|1080.9|1082.1|1081.5|1082.1|1081.5|1081.5|1080.9|13
1655475230000|2022-06-17 14:13:50|1082.2|1081.6|1081.5|1080.9|1082.2|1081.6|1081.5|1080.9|5
1655475240000|2022-06-17 14:14:00|||||||||1
1655475250000|2022-06-17 14:14:10|1081.1|1080.5|1081|1080.4|1081.3|1080.5|1081|1080.2|4
1655475260000|2022-06-17 14:14:20|1080.7|1080.1|1080.7|1080.1|1081.4|1080.6|1080.7|1080.1|19
1655475270000|2022-06-17 14:14:30|1080.6|1080|1080.1|1079.5|1080.6|1080|1079.9|1079.3|15
1655475280000|2022-06-17 14:14:40|1080|1079.4|1080|1079.4|1080.2|1079.4|1079.6|1079|7
1655475290000|2022-06-17 14:14:50|1080.1|1079.5|1080|1079.4|1080.1|1079.5|1080|1079.4|0
1655475300000|2022-06-17 14:15:00|1080.2|1079.2|1079.7|1079.1|1080.2|1079.4|1079.7|1079.1|6
1655475310000|2022-06-17 14:15:10|1079.6|1079|1079.2|1078.6|1079.9|1079|1078.7|1078.1|32
1655475320000|2022-06-17 14:15:20|1079|1078.4|1079.6|1079|1079.6|1079|1078.9|1078.3|19
1655475330000|2022-06-17 14:15:30|1079.5|1078.9|1079.2|1078.6|1079.5|1078.9|1079.2|1078.6|2
1655475340000|2022-06-17 14:15:40|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|2
1655475350000|2022-06-17 14:15:50|1079.3|1078.7|1078.7|1078.1|1079.3|1078.7|1078.7|1078.1|10
1655475360000|2022-06-17 14:16:00|1078.8|1078.2|1078.2|1077.6|1078.8|1078.2|1077.5|1076.9|19
1655475370000|2022-06-17 14:16:10|1078|1077.4|1078.1|1077.5|1078.1|1077.5|1078|1077.4|13
1655475380000|2022-06-17 14:16:20|1078.2|1077.6|1078.7|1078.1|1078.7|1078.1|1078.2|1077.3|6
1655475390000|2022-06-17 14:16:30|1079.1|1077.9|1079.2|1078.6|1079.4|1078.8|1078.7|1077.9|21
1655475400000|2022-06-17 14:16:40|1079.4|1078.4|1079.2|1078.6|1079.5|1078.9|1079.2|1078.4|11
1655475410000|2022-06-17 14:16:50|1079.4|1078.4|1079.4|1078.4|1079.4|1078.7|1079|1078.3|3
1655475420000|2022-06-17 14:17:00|1079|1078.1|1078.7|1078.1|1079|1078.2|1078.7|1078.1|2
1655475430000|2022-06-17 14:17:10|1078.6|1078|1079.1|1078.5|1079.1|1078.5|1078.6|1078|10
1655475440000|2022-06-17 14:17:20|1079.7|1079.1|1080|1079.4|1080|1079.4|1079.5|1078.8|13
1655475450000|2022-06-17 14:17:30|1079.7|1079.1|1079.7|1079.1|1080|1079.4|1079.7|1079.1|4
1655475460000|2022-06-17 14:17:40|1079.5|1078.9|1078.7|1078.1|1079.5|1078.9|1078.6|1078|8
1655475470000|2022-06-17 14:17:50|1078.5|1077.9|1078.1|1077.1|1078.5|1077.9|1077.8|1077.1|9
1655475480000|2022-06-17 14:18:00|1077.8|1077.2|1077.7|1077.1|1078|1077.4|1077.6|1077|8
1655475490000|2022-06-17 14:18:10|1077.9|1076.9|1077.6|1077|1077.9|1077.1|1077.6|1076.9|3
1655475500000|2022-06-17 14:18:20|1077.5|1076.9|1076.8|1076.2|1077.5|1076.9|1076.5|1075.9|12
1655475510000|2022-06-17 14:18:30|1077|1076.4|1077|1076.4|1077.1|1076.5|1076.8|1076.2|21
1655475520000|2022-06-17 14:18:40|||||||||2
1655475530000|2022-06-17 14:18:50|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|4
1655475540000|2022-06-17 14:19:00|1076.6|1076|1076.7|1076.1|1077|1076.4|1076.5|1075.9|12
1655475550000|2022-06-17 14:19:10|1076.8|1076.2|1076.4|1075.8|1077|1076.4|1076.4|1075.8|7
1655475560000|2022-06-17 14:19:20|1076.3|1075.7|1076.1|1075.5|1076.3|1075.7|1076|1075.4|22
1655475570000|2022-06-17 14:19:30|1076|1075.4|1076|1075.4|1076|1075.4|1075.7|1075.1|18
1655475580000|2022-06-17 14:19:40|1075.8|1075.2|1075.7|1075.1|1075.9|1075.2|1075.5|1074.9|14
1655475590000|2022-06-17 14:19:50|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.6|1075|4
1655475600000|2022-06-17 14:20:00|1076|1075.4|1076.5|1075.9|1076.5|1075.9|1076|1075.4|14
1655475610000|2022-06-17 14:20:10|1076.1|1075.5|1076.4|1075.8|1076.4|1075.8|1076.1|1075.5|8
1655475620000|2022-06-17 14:20:20|1076.2|1075.2|1076.2|1075.6|1076.4|1075.8|1076|1075.2|64
1655475630000|2022-06-17 14:20:30|1076.1|1075.5|1076.1|1075.1|1076.2|1075.6|1076.1|1075.1|10
1655475640000|2022-06-17 14:20:40|1075.7|1074.9|1075.7|1075.1|1076.1|1075.3|1075.5|1074.9|25
1655475650000|2022-06-17 14:20:50|1075.6|1075|1074.7|1074.1|1075.6|1075|1074.2|1073.6|12
1655475660000|2022-06-17 14:21:00|1074.8|1073.8|1075.6|1074.6|1075.6|1074.6|1074.7|1073.8|11
1655475670000|2022-06-17 14:21:10|1075.5|1074.9|1075.2|1074.6|1076|1075.4|1075.2|1074.4|34
1655475680000|2022-06-17 14:21:20|1075.3|1074.7|1075.5|1074.9|1075.9|1075|1075.3|1074.7|6
1655475690000|2022-06-17 14:21:30|1075.3|1074.7|1076|1075.4|1076.2|1075.6|1075.1|1074.5|16
1655475700000|2022-06-17 14:21:40|1075.9|1075.3|1076.5|1075.9|1076.9|1075.9|1075.7|1074.8|7
1655475710000|2022-06-17 14:21:50|1077.2|1076.6|1077.2|1076.6|1077.4|1076.6|1077|1076.3|27
1655475720000|2022-06-17 14:22:00|1077.1|1076.5|1076.6|1076|1077.4|1076.6|1076.5|1075.8|4
1655475730000|2022-06-17 14:22:10|1077.2|1076.6|1078.3|1077.3|1078.3|1077.6|1077.2|1076.4|25
1655475740000|2022-06-17 14:22:20|1078.4|1077.8|1077.6|1077|1078.4|1077.8|1077.5|1076.9|9
1655475750000|2022-06-17 14:22:30|1077.5|1076.9|1077.7|1077.1|1077.7|1077.1|1077.5|1076.9|6
1655475760000|2022-06-17 14:22:40|1078.1|1077.5|1078.3|1077.7|1078.9|1078.3|1078.1|1077.5|11
1655475770000|2022-06-17 14:22:50|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1077.7|1077.1|10
1655475780000|2022-06-17 14:23:00|1078.2|1077.6|1078|1077.4|1078.4|1077.6|1078|1077.4|1
1655475790000|2022-06-17 14:23:10|1078.7|1078.1|1078.1|1077.5|1078.7|1078.1|1078.1|1077.5|36
1655475800000|2022-06-17 14:23:20|1077.8|1077.2|1077.5|1076.9|1077.8|1077.2|1077.5|1076.9|16
1655475810000|2022-06-17 14:23:30|1077.7|1076.7|1077.3|1076.7|1077.7|1076.9|1077.3|1076.7|2
1655475820000|2022-06-17 14:23:40|1077.5|1076.9|1078.7|1078.1|1078.7|1078.1|1077.5|1076.9|5
1655475830000|2022-06-17 14:23:50|1078.8|1078.2|1078.2|1077.6|1078.9|1078.3|1078.2|1077.6|10
1655475840000|2022-06-17 14:24:00|1078.4|1077.4|1078.5|1077.5|1078.5|1077.9|1078.3|1077.3|6
1655475850000|2022-06-17 14:24:10|1078.2|1077.6|1077|1076.4|1078.6|1078|1077|1076.4|26
1655475860000|2022-06-17 14:24:20|1077.1|1076.5|1077.4|1076.4|1077.4|1076.8|1077.1|1076.4|3
1655475870000|2022-06-17 14:24:30|1077.1|1076.5|1076.8|1076.2|1077.1|1076.5|1076.8|1076.2|3
1655475880000|2022-06-17 14:24:40|1076.9|1076.3|1077.5|1076.9|1077.5|1076.9|1076.9|1076.3|5
1655475890000|2022-06-17 14:24:50|1078|1077.4|1077.6|1077|1078.1|1077.5|1077.6|1077|16
1655475900000|2022-06-17 14:25:00|1077.9|1076.9|1077.6|1077|1077.9|1077|1077.5|1076.9|1
1655475910000|2022-06-17 14:25:10|1077.5|1076.9|1078.2|1077.6|1078.4|1077.8|1077.5|1076.9|5
1655475920000|2022-06-17 14:25:20|1078|1077.4|1077.7|1077.1|1078|1077.4|1077.7|1077.1|5
1655475930000|2022-06-17 14:25:30|1078.1|1077.5|1077.7|1076.7|1078.2|1077.5|1077.7|1076.7|4
1655475940000|2022-06-17 14:25:40|1077.2|1076.6|1076.1|1075.5|1077.3|1076.6|1076.1|1075.4|5
1655475950000|2022-06-17 14:25:50|1076|1075.4|1077|1076.4|1077|1076.4|1075.9|1075.3|18
1655475960000|2022-06-17 14:26:00|1076.9|1076.3|1077|1076.4|1077.3|1076.6|1076.7|1076.1|6
1655475970000|2022-06-17 14:26:10|||||||||1
1655475980000|2022-06-17 14:26:20|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|3
1655475990000|2022-06-17 14:26:30|1077.1|1076.1|1077|1076.4|1077.1|1076.5|1076.9|1076.1|11
1655476000000|2022-06-17 14:26:40|1077.1|1076.5|1077.5|1076.9|1077.5|1076.9|1077|1076.4|12
1655476010000|2022-06-17 14:26:50|1077.6|1077|1077|1076.4|1077.6|1077|1077|1076.4|5
1655476020000|2022-06-17 14:27:00|1077.2|1076.6|1077.6|1077|1077.6|1077|1077.2|1076.6|5
1655476030000|2022-06-17 14:27:10|1077.9|1077.3|1077.6|1077|1077.9|1077.3|1077.6|1077|2
1655476040000|2022-06-17 14:27:20|1077.5|1076.9|1077|1076.4|1077.5|1076.9|1077|1076.1|6
1655476050000|2022-06-17 14:27:30|||||||||2
1655476060000|2022-06-17 14:27:40|1076.7|1076.1|1075.7|1075.1|1076.7|1076.1|1075.7|1075.1|3
1655476070000|2022-06-17 14:27:50|1075.9|1075.3|1075.6|1075|1076.1|1075.5|1075.6|1075|23
1655476080000|2022-06-17 14:28:00|1075.9|1075.3|1076|1075.4|1076|1075.4|1075.9|1075.3|11
1655476090000|2022-06-17 14:28:10|1075.7|1075.1|1075.5|1074.9|1075.7|1075.1|1075.5|1074.9|156
1655476100000|2022-06-17 14:28:20|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.5|1074.9|2
1655476110000|2022-06-17 14:28:30|1075.2|1074.6|1076.5|1075.9|1076.6|1076|1075.2|1074.6|8
1655476120000|2022-06-17 14:28:40|1076.4|1075.8|1076.2|1075.2|1076.4|1075.8|1076.1|1075.2|8
1655476130000|2022-06-17 14:28:50|1075.9|1075.3|1075.9|1074.9|1075.9|1075.3|1075.9|1074.9|5
1655476140000|2022-06-17 14:29:00|1075.5|1074.6|1075.4|1074.8|1075.5|1074.8|1075.1|1074.5|6
1655476150000|2022-06-17 14:29:10|1075.5|1074.9|1075.7|1074.7|1075.7|1075.1|1075.5|1074.7|12
1655476170000|2022-06-17 14:29:30|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1074.5|1073.9|9
1655476180000|2022-06-17 14:29:40|1074.9|1074.3|1075.2|1074.6|1075.2|1074.6|1074.7|1074.1|13
1655476190000|2022-06-17 14:29:50|1075.3|1074.3|1075.6|1075|1075.6|1075|1075.1|1074.3|6
1655476200000|2022-06-17 14:30:00|1075.7|1075.1|1075.5|1074.9|1076.2|1075.2|1075.5|1074.6|6
1655476210000|2022-06-17 14:30:10|1075.7|1074.7|1075.5|1074.9|1075.7|1074.9|1075.5|1074.6|1
1655476220000|2022-06-17 14:30:20|1076.2|1075.6|1076.9|1076.3|1076.9|1076.3|1076.2|1075.6|5
1655476230000|2022-06-17 14:30:30|1077.2|1076.6|1077.1|1076.5|1077.5|1076.9|1077.1|1076.3|7
1655476240000|2022-06-17 14:30:40|1077|1076.4|1075.2|1074.6|1077|1076.4|1075.2|1074.6|90
1655476250000|2022-06-17 14:30:50|1075|1074.4|1076|1075.4|1076|1075.4|1075|1074.4|59
1655476260000|2022-06-17 14:31:00|1075.7|1075.1|1075.8|1074.8|1076.1|1075.5|1075.7|1074.8|14
1655476270000|2022-06-17 14:31:10|1075.6|1074.6|1075.5|1074.9|1075.6|1074.9|1075|1074.4|8
1655476280000|2022-06-17 14:31:20|1075.4|1074.8|1075|1074.4|1075.4|1074.8|1075|1074.4|4
1655476290000|2022-06-17 14:31:30|1075.1|1074.5|1075.2|1074.6|1075.2|1074.6|1075|1074.4|2
1655476300000|2022-06-17 14:31:40|1075.4|1074.8|1075.8|1074.8|1076.1|1075.5|1075.2|1074.6|4
1655476310000|2022-06-17 14:31:50|1075.5|1074.9|1075.2|1074.6|1075.5|1074.9|1075.2|1074.6|7
1655476320000|2022-06-17 14:32:00|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|4
1655476330000|2022-06-17 14:32:10|1075.5|1074.9|1075.7|1075.1|1075.7|1075.1|1075.5|1074.9|6
1655476340000|2022-06-17 14:32:20|1075.8|1075.2|1076|1075.4|1076.2|1075.6|1075.8|1075.2|7
1655476350000|2022-06-17 14:32:30|1075.6|1075|1075.2|1074.6|1075.6|1075|1075.2|1074.6|6
1655476360000|2022-06-17 14:32:40|1075.3|1074.7|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|7
1655476370000|2022-06-17 14:32:50|1075.1|1074.5|1074.6|1074|1075.1|1074.5|1074.5|1073.9|5
1655476380000|2022-06-17 14:33:00|1074.7|1074.1|1074.1|1073.5|1074.7|1074.1|1074|1073.4|11
1655476390000|2022-06-17 14:33:10|1074|1073.4|1073.7|1073.1|1074|1073.4|1073.6|1073|11
1655476400000|2022-06-17 14:33:20|1073.6|1073|1074|1073.4|1074|1073.4|1073|1072.4|22
1655476410000|2022-06-17 14:33:30|1074.4|1073.8|1073.4|1072.8|1074.5|1073.9|1073.4|1072.8|123
1655476420000|2022-06-17 14:33:40|1073.2|1072.6|1073.1|1072.1|1073.4|1072.8|1072.7|1072.1|10
1655476430000|2022-06-17 14:33:50|1072.7|1072|1073.2|1072.6|1073.3|1072.6|1072.6|1072|33
1655476440000|2022-06-17 14:34:00|1073.4|1072.4|1073.7|1073.1|1074.2|1073.5|1073|1072.4|24
1655476450000|2022-06-17 14:34:10|1074|1073.4|1075.7|1075.1|1076|1075.4|1074|1073.4|60
1655476460000|2022-06-17 14:34:20|1075.4|1074.8|1074.2|1073.6|1075.4|1074.8|1074.2|1073.6|23
1655476470000|2022-06-17 14:34:30|1074.1|1073.5|1073.7|1072.7|1074.1|1073.5|1073.5|1072.7|13
1655476480000|2022-06-17 14:34:40|1073.5|1072.9|1073.7|1073.1|1074.2|1073.3|1073.4|1072.8|9
1655476490000|2022-06-17 14:34:50|1073.9|1073.3|1074|1073.4|1074|1073.4|1073.7|1073.1|28
1655476500000|2022-06-17 14:35:00|1073.9|1073.3|1073|1072.4|1073.9|1073.3|1072.7|1072.1|21
1655476510000|2022-06-17 14:35:10|1073.3|1072.3|1074.2|1073.6|1074.4|1073.8|1073.2|1072.3|41
1655476520000|2022-06-17 14:35:20|1074|1073.4|1075.3|1074.3|1075.3|1074.3|1074|1073.4|15
1655476530000|2022-06-17 14:35:30|1075.1|1074.5|1074.4|1073.8|1075.1|1074.5|1074.2|1073.6|5
1655476540000|2022-06-17 14:35:40|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|5
1655476550000|2022-06-17 14:35:50|1074.1|1073.5|1074.2|1073.6|1074.5|1073.9|1074.1|1073.5|13
1655476560000|2022-06-17 14:36:00|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.6|5
1655476570000|2022-06-17 14:36:10|1074.1|1073.5|1074|1073.4|1074.1|1073.5|1074|1073.4|22
1655476580000|2022-06-17 14:36:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|2
1655476590000|2022-06-17 14:36:30|1074.1|1073.5|1075.2|1074.6|1075.2|1074.6|1073.9|1073.3|38
1655476600000|2022-06-17 14:36:40|1075.4|1074.8|1076.4|1075.8|1076.4|1075.8|1075.4|1074.8|5
1655476610000|2022-06-17 14:36:50|1076.2|1075.6|1075.6|1075|1076.4|1075.6|1075.6|1075|6
1655476620000|2022-06-17 14:37:00|1075.5|1074.9|1075.2|1074.6|1075.7|1075.1|1075.2|1074.6|12
1655476630000|2022-06-17 14:37:10|1075.7|1074.7|1075.2|1074.6|1075.7|1074.9|1075.2|1074.6|4
1655476640000|2022-06-17 14:37:20|1075|1074.4|1074.7|1074.1|1075|1074.4|1074.7|1074.1|6
1655476650000|2022-06-17 14:37:30|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074|1073.4|10
1655476660000|2022-06-17 14:37:40|1074.4|1073.4|1074.3|1073.3|1074.4|1073.4|1074.3|1073.3|4
1655476670000|2022-06-17 14:37:50|1074.4|1073.4|1074.4|1073.8|1074.4|1073.8|1074.2|1073.4|2
1655476680000|2022-06-17 14:38:00|1074.2|1073.6|1074.5|1073.9|1074.6|1074|1074.2|1073.6|15
1655476690000|2022-06-17 14:38:10|1074.6|1074|1074.7|1074.1|1075.1|1074.5|1074.6|1074|10
1655476700000|2022-06-17 14:38:20|||||||||2
1655476710000|2022-06-17 14:38:30|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|2
1655476720000|2022-06-17 14:38:40|1074.4|1073.8|1074.5|1073.9|1074.6|1073.9|1074.4|1073.6|1
1655476730000|2022-06-17 14:38:50|1074.6|1074|1075.6|1075|1075.6|1075|1074.5|1073.9|4
1655476740000|2022-06-17 14:39:00|1075.5|1074.9|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|5
1655476750000|2022-06-17 14:39:10|1075.5|1074.9|1075.7|1075.1|1075.9|1075.3|1075.5|1074.9|4
1655476760000|2022-06-17 14:39:20|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|2
1655476770000|2022-06-17 14:39:30|1075.1|1074.5|1074.7|1074.1|1075.1|1074.5|1074.7|1074.1|4
1655476780000|2022-06-17 14:39:40|1074.6|1074|1074|1073.4|1074.6|1074|1073.9|1073.3|48
1655476790000|2022-06-17 14:39:50|1073.9|1073.3|1074.4|1073.8|1074.4|1073.8|1073.9|1073.3|13
1655476800000|2022-06-17 14:40:00|1074.2|1073.6|1073.7|1073.1|1074.2|1073.6|1073.7|1073.1|6
1655476810000|2022-06-17 14:40:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|7
1655476820000|2022-06-17 14:40:20|1073.8|1073.2|1072.4|1071.8|1073.8|1073.2|1071.7|1071.1|30
1655476830000|2022-06-17 14:40:30|1072.2|1071.6|1072.4|1071.4|1072.9|1072.3|1072.2|1071.4|8
1655476840000|2022-06-17 14:40:40|1072.1|1071.5|1071.5|1070.9|1072.2|1071.6|1071.2|1070.6|51
1655476850000|2022-06-17 14:40:50|1071.4|1070.8|1071.2|1070.6|1071.5|1070.9|1071.2|1070.6|46
1655476860000|2022-06-17 14:41:00|1071.4|1070.8|1071.1|1070.5|1072.1|1071.4|1071.1|1070.5|29
1655476870000|2022-06-17 14:41:10|1071.4|1070.4|1071.7|1071.1|1071.7|1071.1|1071.2|1070.4|8
1655476880000|2022-06-17 14:41:20|1071.6|1071|1071.9|1071.3|1072.7|1072.1|1071.6|1071|40
1655476890000|2022-06-17 14:41:30|1071.7|1071.1|1072.6|1072|1072.9|1072.3|1071.7|1071.1|5
1655476900000|2022-06-17 14:41:40|1072.8|1071.8|1072.9|1071.9|1072.9|1072|1072.5|1071.8|9
1655476910000|2022-06-17 14:41:50|1072.7|1072.1|1072.4|1071.8|1072.7|1072.1|1072.4|1071.8|5
1655476920000|2022-06-17 14:42:00|1072.2|1071.6|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|4
1655476930000|2022-06-17 14:42:10|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|19
1655476940000|2022-06-17 14:42:20|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1655476950000|2022-06-17 14:42:30|1072.7|1072.1|1073.5|1072.9|1073.5|1072.9|1072.7|1072.1|11
1655476960000|2022-06-17 14:42:40|||||||||5
1655476970000|2022-06-17 14:42:50|1073.6|1073|1073.4|1072.8|1073.8|1073|1073.4|1072.7|10
1655476980000|2022-06-17 14:43:00|1073|1072.4|1072.7|1072.1|1073|1072.4|1072.2|1071.6|14
1655476990000|2022-06-17 14:43:10|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|6
1655477000000|2022-06-17 14:43:20|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|20
1655477010000|2022-06-17 14:43:30|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|5
1655477020000|2022-06-17 14:43:40|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|6
1655477030000|2022-06-17 14:43:50|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|1
1655477040000|2022-06-17 14:44:00|1072.5|1071.9|1072.7|1072.1|1072.7|1072.1|1072.5|1071.9|6
1655477050000|2022-06-17 14:44:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|7
1655477060000|2022-06-17 14:44:20|1072.5|1071.9|1071.7|1071.1|1072.5|1071.9|1071.7|1071.1|5
1655477070000|2022-06-17 14:44:30|1071.8|1071.2|1071.8|1071.2|1072|1071.4|1071.6|1071|11
1655477080000|2022-06-17 14:44:40|1071.9|1071.3|1072|1071.4|1072.1|1071.5|1071.9|1071.3|15
1655477090000|2022-06-17 14:44:50|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072|1071.4|15
1655477100000|2022-06-17 14:45:00|1072.1|1071.5|1072|1071.4|1072.1|1071.5|1072|1071.4|4
1655477110000|2022-06-17 14:45:10|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|14
1655477120000|2022-06-17 14:45:20|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|10
1655477130000|2022-06-17 14:45:30|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|1
1655477140000|2022-06-17 14:45:40|1071.5|1070.9|1071.7|1071.1|1071.7|1071.1|1071.5|1070.9|26
1655477150000|2022-06-17 14:45:50|||||||||1
1655477160000|2022-06-17 14:46:00|1071.8|1071.2|1069|1068.4|1071.8|1071.2|1068.9|1068.3|55
1655477170000|2022-06-17 14:46:10|1068.9|1068.3|1069.5|1068.9|1069.7|1068.9|1068.7|1068.1|16
1655477180000|2022-06-17 14:46:20|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1069.9|1068.9|6
1655477190000|2022-06-17 14:46:30|1070.4|1069.8|1070.1|1069.5|1070.5|1069.9|1070.1|1069.4|8
1655477200000|2022-06-17 14:46:40|1070.7|1070.1|1070.5|1069.9|1070.7|1070.1|1070|1069.4|31
1655477210000|2022-06-17 14:46:50|1070.4|1069.8|1069.6|1069|1070.4|1069.8|1069.6|1069|6
1655477220000|2022-06-17 14:47:00|1069.7|1069.1|1070|1069.4|1070.2|1069.6|1069.5|1068.7|6
1655477230000|2022-06-17 14:47:10|1070.1|1069.5|1071|1070.4|1071.1|1070.4|1070|1069.4|14
1655477240000|2022-06-17 14:47:20|1070.7|1070.1|1070.2|1069.6|1070.9|1070.3|1070.2|1069.6|14
1655477250000|2022-06-17 14:47:30|1070.5|1069.9|1071.1|1070.5|1071.1|1070.5|1070.5|1069.9|7
1655477260000|2022-06-17 14:47:40|1071.5|1070.9|1071.6|1071|1072|1071.4|1071.4|1070.8|33
1655477270000|2022-06-17 14:47:50|1071.5|1070.9|1070.9|1070.3|1071.5|1070.9|1070.6|1069.8|13
1655477280000|2022-06-17 14:48:00|1071|1070.4|1071.2|1070.2|1071.2|1070.4|1071|1070.2|2
1655477290000|2022-06-17 14:48:10|1071|1070.4|1070.7|1070.1|1071|1070.4|1070.6|1070|8
1655477300000|2022-06-17 14:48:20|1070.9|1070.3|1071.6|1070.6|1071.6|1070.6|1070.9|1070.3|8
1655477310000|2022-06-17 14:48:30|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|2
1655477320000|2022-06-17 14:48:40|1071|1070.4|1070.9|1070.3|1071|1070.4|1070.9|1070.3|3
1655477330000|2022-06-17 14:48:50|1070.7|1070.1|1071.1|1070.5|1071.1|1070.5|1070.7|1070.1|5
1655477340000|2022-06-17 14:49:00|1071|1070.4|1071.4|1070.8|1071.4|1070.8|1071|1070.4|8
1655477350000|2022-06-17 14:49:10|1071.2|1070.6|1072.1|1071.5|1072.2|1071.6|1071.2|1070.6|575
1655477360000|2022-06-17 14:49:20|1072|1071.4|1072|1071.4|1072.1|1071.5|1072|1071.4|10
1655477370000|2022-06-17 14:49:30|||||||||2
1655477380000|2022-06-17 14:49:40|1071.8|1071.2|1071.5|1070.9|1071.9|1071.2|1071.2|1070.6|8
1655477390000|2022-06-17 14:49:50|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|40
1655477400000|2022-06-17 14:50:00|1070.9|1070.3|1070.7|1070.1|1070.9|1070.3|1070.7|1070.1|60
1655477410000|2022-06-17 14:50:10|1070.2|1069.6|1070.1|1069.5|1070.4|1069.7|1070.1|1069.4|10
1655477420000|2022-06-17 14:50:20|1070|1069.4|1069.5|1068.9|1070|1069.4|1069.5|1068.9|16
1655477430000|2022-06-17 14:50:30|1069.8|1069.2|1069.9|1069.3|1070|1069.4|1069.6|1068.9|5
1655477440000|2022-06-17 14:50:40|1069.8|1069.2|1069.7|1069.1|1070.1|1069.4|1069.7|1069.1|110
1655477450000|2022-06-17 14:50:50|1069.5|1068.9|1069.2|1068.6|1069.5|1068.9|1069.2|1068.6|11
1655477460000|2022-06-17 14:51:00|1069.1|1068.5|1069.7|1069.1|1069.8|1069.2|1068.6|1068|35
1655477470000|2022-06-17 14:51:10|1069.9|1068.9|1069.5|1068.9|1069.9|1069.1|1069.4|1068.6|6
1655477480000|2022-06-17 14:51:20|1069.3|1068.7|1068.7|1068.1|1069.8|1069.2|1068.6|1068|17
1655477490000|2022-06-17 14:51:30|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.3|1067.7|52
1655477500000|2022-06-17 14:51:40|1069.1|1068.1|1068.8|1068.2|1069.1|1068.2|1068.7|1068|6
1655477510000|2022-06-17 14:51:50|1068.7|1068.1|1068.4|1067.8|1068.7|1068.1|1068.1|1067.4|13
1655477520000|2022-06-17 14:52:00|1068.5|1067.9|1069.2|1068.6|1069.2|1068.6|1068.5|1067.9|6
1655477530000|2022-06-17 14:52:10|1069.3|1068.7|1069.5|1068.9|1069.6|1069|1069.2|1068.6|12
1655477540000|2022-06-17 14:52:20|1069.4|1068.8|1069.7|1069.1|1069.9|1069.3|1069.4|1068.8|15
1655477550000|2022-06-17 14:52:30|1069.6|1069|1069.2|1068.6|1069.6|1069|1069.2|1068.6|14
1655477560000|2022-06-17 14:52:40|1068.8|1068.2|1068.3|1067.7|1068.8|1068.2|1068|1067.3|11
1655477570000|2022-06-17 14:52:50|1068.2|1067.6|1068.2|1067.6|1068.4|1067.7|1068.1|1067.4|10
1655477580000|2022-06-17 14:53:00|||||||||5
1655477590000|2022-06-17 14:53:10|||||||||1
1655477600000|2022-06-17 14:53:20|1068.1|1067.5|1068.7|1068.1|1068.7|1068.1|1067.8|1067.2|26
1655477610000|2022-06-17 14:53:30|1068.6|1068|1068.3|1067.7|1068.6|1068|1068.3|1067.6|2
1655477620000|2022-06-17 14:53:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|2
1655477630000|2022-06-17 14:53:50|1068.4|1067.4|1068.1|1067.5|1068.4|1067.7|1068.1|1067.4|8
1655477640000|2022-06-17 14:54:00|1068|1067.4|1067.3|1066.7|1068|1067.4|1067.3|1066.7|15
1655477650000|2022-06-17 14:54:10|1067.2|1066.6|1067.8|1067.2|1067.8|1067.2|1067.2|1066.6|30
1655477660000|2022-06-17 14:54:20|1068.3|1067.7|1068.3|1067.7|1068.5|1067.9|1068.2|1067.6|34
1655477670000|2022-06-17 14:54:30|1068.7|1068.1|1067|1066.4|1068.7|1068.1|1066.9|1066.3|41
1655477680000|2022-06-17 14:54:40|1066.8|1066.2|1067.3|1066.7|1067.4|1066.7|1066.8|1066.2|16
1655477690000|2022-06-17 14:54:50|1067.1|1066.5|1068|1067.4|1068.1|1067.4|1067.1|1066.5|26
1655477700000|2022-06-17 14:55:00|1068.3|1067.3|1066.8|1066.2|1068.3|1067.3|1066.8|1066.2|23
1655477710000|2022-06-17 14:55:10|1067.1|1066.5|1067.3|1066.7|1067.4|1066.7|1067|1066.4|9
1655477720000|2022-06-17 14:55:20|1067.2|1066.6|1066.8|1066.2|1067.4|1066.8|1066.8|1066.2|16
1655477730000|2022-06-17 14:55:30|1066.9|1066.3|1066.7|1066.1|1067.1|1066.4|1066.6|1065.8|3
1655477740000|2022-06-17 14:55:40|1067.1|1066.5|1067.7|1067.1|1067.7|1067.1|1067.1|1066.5|7
1655477750000|2022-06-17 14:55:50|1067.8|1067.2|1068.1|1067.5|1068.6|1068|1067.8|1067.2|15
1655477760000|2022-06-17 14:56:00|1068.2|1067.6|1068.2|1067.6|1068.3|1067.7|1068|1067.4|10
1655477770000|2022-06-17 14:56:10|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1068|1067.4|18
1655477780000|2022-06-17 14:56:20|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|11
1655477790000|2022-06-17 14:56:30|1068.3|1067.7|1068.5|1067.9|1068.8|1068.2|1068.3|1067.7|18
1655477800000|2022-06-17 14:56:40|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.6|1068|4
1655477810000|2022-06-17 14:56:50|1068.5|1067.9|1068.7|1068.1|1068.9|1068.1|1068.4|1067.8|8
1655477820000|2022-06-17 14:57:00|1068.9|1067.9|1067.8|1067.2|1068.9|1068|1067.7|1066.9|8
1655477840000|2022-06-17 14:57:20|1067.9|1067.3|1068.1|1067.5|1068.1|1067.5|1067.9|1067.3|7
1655477850000|2022-06-17 14:57:30|1068|1067.4|1068.1|1067.5|1068.1|1067.5|1067.7|1066.9|7
1655477860000|2022-06-17 14:57:40|1068|1067.4|1068.3|1067.7|1068.4|1067.8|1068|1067.4|4
1655477870000|2022-06-17 14:57:50|||||||||10
1655477880000|2022-06-17 14:58:00|1068.1|1067.5|1068.3|1067.7|1068.3|1067.7|1068.1|1067.5|2
1655477890000|2022-06-17 14:58:10|||||||||1
1655477900000|2022-06-17 14:58:20|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|11
1655477910000|2022-06-17 14:58:30|1068.3|1067.7|1068.4|1067.4|1068.4|1067.7|1068.2|1067.4|0
1655477920000|2022-06-17 14:58:40|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1068|1067.1|2
1655477930000|2022-06-17 14:58:50|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068|1067.4|5
1655477940000|2022-06-17 14:59:00|1067.8|1067.2|1067.1|1066.1|1067.8|1067.2|1067.1|1066.1|8
1655477950000|2022-06-17 14:59:10|1066.8|1066.2|1066.6|1066|1066.9|1066.2|1066.5|1065.9|7
1655477960000|2022-06-17 14:59:20|1066.5|1065.9|1066.2|1065.6|1066.5|1065.9|1065.9|1065.3|11
1655477970000|2022-06-17 14:59:30|1066.3|1065.7|1065.5|1064.9|1066.3|1065.7|1065.4|1064.6|18
1655477980000|2022-06-17 14:59:40|1065.8|1065.2|1066.3|1065.7|1066.5|1065.9|1065.7|1065.1|37
1655477990000|2022-06-17 14:59:50|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|9
1655478000000|2022-06-17 15:00:00|1066.7|1066.1|1066.2|1065.6|1066.7|1066.1|1065.8|1065.2|17
1655478010000|2022-06-17 15:00:10|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|3
1655478020000|2022-06-17 15:00:20|1066|1065.4|1064.4|1063.8|1066|1065.4|1063.7|1063.1|29
1655478030000|2022-06-17 15:00:30|1064.2|1063.6|1063.7|1063.1|1064.3|1063.7|1062.9|1062.3|27
1655478040000|2022-06-17 15:00:40|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1062.7|1062.1|48
1655478050000|2022-06-17 15:00:50|1063.6|1062.6|1063.8|1063.2|1064.2|1063.6|1063.4|1062.6|32
1655478060000|2022-06-17 15:01:00|1063.7|1063.1|1064.6|1064|1064.6|1064|1063.7|1063|18
1655478070000|2022-06-17 15:01:10|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1063.9|1063.3|6
1655478080000|2022-06-17 15:01:20|1064.2|1063.6|1065.3|1064.7|1065.4|1064.8|1064.2|1063.6|76
1655478090000|2022-06-17 15:01:30|1065.5|1064.5|1065.6|1065|1065.9|1065.2|1065.2|1064.5|67
1655478100000|2022-06-17 15:01:40|1065.7|1065.1|1066.1|1065.5|1066.2|1065.6|1065.2|1064.6|7
1655478110000|2022-06-17 15:01:50|1066.2|1065.6|1066.6|1066|1066.6|1066|1066.2|1065.6|10
1655478120000|2022-06-17 15:02:00|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|7
1655478130000|2022-06-17 15:02:10|1065.7|1065.1|1065.4|1064.8|1065.7|1065.1|1065.4|1064.8|3
1655478140000|2022-06-17 15:02:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|8
1655478150000|2022-06-17 15:02:30|1065.2|1064.6|1065.6|1065|1065.6|1065|1065.2|1064.6|25
1655478160000|2022-06-17 15:02:40|1065.5|1064.9|1065.8|1065.2|1065.8|1065.2|1065.5|1064.6|9
1655478170000|2022-06-17 15:02:50|1065.7|1065.1|1065.2|1064.6|1065.9|1065.1|1065|1064.4|14
1655478180000|2022-06-17 15:03:00|1065.3|1064.7|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|7
1655478190000|2022-06-17 15:03:10|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.7|1064|2
1655478200000|2022-06-17 15:03:20|1064.7|1064.1|1064.2|1063.6|1064.9|1064.1|1064.2|1063.6|13
1655478210000|2022-06-17 15:03:30|1064.3|1063.7|1065|1064.4|1065|1064.4|1064.3|1063.7|10
1655478220000|2022-06-17 15:03:40|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|3
1655478230000|2022-06-17 15:03:50|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|13
1655478240000|2022-06-17 15:04:00|1064.4|1063.6|1064.5|1063.9|1064.6|1064|1064.1|1063.4|8
1655478250000|2022-06-17 15:04:10|1064.6|1063.6|1064.1|1063.5|1064.6|1063.7|1064.1|1063.5|5
1655478260000|2022-06-17 15:04:20|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1063.9|1063.3|12
1655478270000|2022-06-17 15:04:30|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1063.7|1063.1|21
1655478280000|2022-06-17 15:04:40|||||||||1
1655478290000|2022-06-17 15:04:50|1064.6|1064|1064.7|1064.1|1064.8|1064.2|1064.6|1064|16
1655478300000|2022-06-17 15:05:00|1064.8|1064.2|1064.5|1063.9|1064.8|1064.2|1064.5|1063.9|4
1655478310000|2022-06-17 15:05:10|1064.7|1064.1|1064.1|1063.1|1064.9|1064.1|1064.1|1063.1|7
1655478320000|2022-06-17 15:05:20|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.8|1063.2|8
1655478330000|2022-06-17 15:05:30|1063.8|1063.2|1061.6|1061|1063.8|1063.2|1061.6|1061|27
1655478340000|2022-06-17 15:05:40|1061.7|1061.1|1062.8|1062.2|1062.9|1062.3|1061.7|1060.9|17
1655478350000|2022-06-17 15:05:50|1062.7|1062.1|1063.1|1062.1|1063.4|1062.6|1062.7|1062.1|13
1655478360000|2022-06-17 15:06:00|1063.2|1062.2|1063.1|1062.5|1063.2|1062.6|1062.2|1061.6|10
1655478370000|2022-06-17 15:06:10|1063.2|1062.6|1063.7|1063.1|1063.7|1063.1|1062.7|1062.1|6
1655478380000|2022-06-17 15:06:20|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1062.8|1062.2|17
1655478390000|2022-06-17 15:06:30|1063.1|1062.5|1064|1063|1064|1063.1|1062.8|1062.2|26
1655478400000|2022-06-17 15:06:40|1064.2|1063.4|1063.4|1062.8|1064.2|1063.6|1063.4|1062.8|12
1655478410000|2022-06-17 15:06:50|1063.3|1062.7|1064.2|1063.6|1064.5|1063.9|1063.3|1062.7|10
1655478420000|2022-06-17 15:07:00|1064.3|1063.7|1063.5|1062.9|1064.7|1064.1|1063.5|1062.9|11
1655478430000|2022-06-17 15:07:10|1063.8|1063.2|1064.2|1063.6|1064.3|1063.7|1063.8|1063.2|3
1655478440000|2022-06-17 15:07:20|1064.3|1063.7|1064.6|1064|1064.6|1064|1064.3|1063.7|8
1655478450000|2022-06-17 15:07:30|1064.5|1063.9|1065|1064.4|1065|1064.4|1064.4|1063.8|12
1655478460000|2022-06-17 15:07:40|1065.1|1064.1|1064.8|1064.2|1065.2|1064.6|1064.4|1063.8|9
1655478470000|2022-06-17 15:07:50|1065.3|1064.7|1064.7|1064.1|1065.3|1064.7|1064.7|1063.9|14
1655478480000|2022-06-17 15:08:00|1064.6|1064|1064.2|1063.6|1064.6|1064|1064.2|1063.6|4
1655478490000|2022-06-17 15:08:10|1064|1063.4|1064.8|1064.2|1065|1064.4|1064|1063.4|3
1655478500000|2022-06-17 15:08:20|1065.8|1065.2|1066.3|1065.7|1066.3|1065.7|1065.8|1065.2|83
1655478510000|2022-06-17 15:08:30|1066.1|1065.5|1065.1|1064.5|1066.4|1065.8|1065|1064.4|20
1655478520000|2022-06-17 15:08:40|1065|1064.4|1064.8|1064.2|1065.1|1064.4|1064.7|1064.1|4
1655478530000|2022-06-17 15:08:50|1064.7|1064.1|1064.4|1063.8|1064.7|1064.1|1064.4|1063.8|6
1655478540000|2022-06-17 15:09:00|1064.3|1063.7|1064.9|1063.9|1065|1064.2|1064.3|1063.7|1
1655478550000|2022-06-17 15:09:10|1064.6|1064|1064.8|1063.8|1064.8|1064.1|1064.5|1063.8|1
1655478560000|2022-06-17 15:09:20|1065.1|1064.5|1066.1|1065.5|1066.1|1065.5|1065.1|1064.5|8
1655478570000|2022-06-17 15:09:30|1065.8|1064.8|1065.5|1064.5|1065.8|1065|1065.2|1064.5|12
1655478580000|2022-06-17 15:09:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|3
1655478590000|2022-06-17 15:09:50|1065.1|1064.5|1065.6|1065|1065.6|1065|1065.1|1064.3|7
1655478600000|2022-06-17 15:10:00|1065.5|1064.9|1065.1|1064.5|1065.5|1064.9|1064.9|1064.3|8
1655478610000|2022-06-17 15:10:10|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1064.8|1064.2|14
1655478620000|2022-06-17 15:10:20|1065.2|1064.6|1065.2|1064.6|1065.3|1064.7|1065.2|1064.6|16
1655478630000|2022-06-17 15:10:30|1065.3|1064.7|1065.6|1065|1065.6|1065|1065.3|1064.7|3
1655478640000|2022-06-17 15:10:40|1065.4|1064.8|1065.3|1064.7|1065.6|1064.9|1065.3|1064.6|2
1655478650000|2022-06-17 15:10:50|1065.2|1064.6|1064.8|1064.2|1065.3|1064.6|1064.8|1064.2|9
1655478660000|2022-06-17 15:11:00|1064.9|1064.3|1064.1|1063.5|1065|1064.4|1064.1|1063.5|4
1655478670000|2022-06-17 15:11:10|1064.2|1063.6|1064.5|1063.9|1064.5|1063.9|1064.2|1063.6|9
1655478680000|2022-06-17 15:11:20|1064.6|1064|1063.7|1063.1|1064.6|1064|1063.7|1063.1|8
1655478690000|2022-06-17 15:11:30|1064.1|1063.5|1064.5|1063.9|1064.6|1064|1063.7|1063.1|13
1655478700000|2022-06-17 15:11:40|1064.6|1064|1064.8|1064.2|1065.1|1064.5|1064.6|1064|2
1655478710000|2022-06-17 15:11:50|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.4|1063.8|14
1655478720000|2022-06-17 15:12:00|1064.4|1063.8|1065|1064.4|1065.1|1064.5|1064.4|1063.8|7
1655478730000|2022-06-17 15:12:10|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.5|1063.9|8
1655478740000|2022-06-17 15:12:20|1064.5|1063.9|1064.7|1064.1|1064.9|1064.2|1064.5|1063.9|10
1655478750000|2022-06-17 15:12:30|1064.8|1064.2|1065.5|1064.9|1065.5|1064.9|1064.8|1064.2|5
1655478760000|2022-06-17 15:12:40|1065.6|1065|1065.6|1065|1065.9|1065.3|1065.6|1064.8|11
1655478770000|2022-06-17 15:12:50|1065.5|1064.9|1065.3|1064.3|1065.5|1064.9|1065.1|1064.3|9
1655478780000|2022-06-17 15:13:00|1065.1|1064.5|1064.7|1064.1|1065.3|1064.5|1064.6|1064|9
1655478790000|2022-06-17 15:13:10|1064.8|1064.2|1065.1|1064.5|1065.1|1064.5|1064.8|1064.2|2
1655478800000|2022-06-17 15:13:20|1065.3|1064.7|1065|1064.4|1065.3|1064.7|1064.9|1064.3|14
1655478810000|2022-06-17 15:13:30|1065.1|1064.5|1065.7|1065.1|1065.7|1065.1|1065.1|1064.5|18
1655478820000|2022-06-17 15:13:40|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|17
1655478830000|2022-06-17 15:13:50|1065.8|1065.2|1066.7|1066.1|1067.4|1066.6|1065.8|1065.2|49
1655478840000|2022-06-17 15:14:00|1066.8|1066.2|1067.2|1066.6|1067.2|1066.6|1066.7|1066.1|6
1655478850000|2022-06-17 15:14:10|1067.3|1066.7|1067.4|1066.8|1067.7|1067.1|1066.9|1066.3|16
1655478860000|2022-06-17 15:14:20|1067.6|1067|1067.3|1066.7|1067.9|1067.3|1067.3|1066.7|23
1655478870000|2022-06-17 15:14:30|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1066.8|1066.2|10
1655478880000|2022-06-17 15:14:40|1067.5|1066.9|1067.2|1066.6|1067.5|1066.9|1067.1|1066.3|12
1655478890000|2022-06-17 15:14:50|1067.4|1066.8|1067.6|1067|1067.7|1067.1|1067.2|1066.6|10
1655478900000|2022-06-17 15:15:00|1067.7|1067.1|1067.6|1067|1068.2|1067.6|1067.6|1067|19
1655478910000|2022-06-17 15:15:10|1067.7|1067.1|1067.3|1066.7|1067.7|1067.1|1067.3|1066.7|5
1655478920000|2022-06-17 15:15:20|1067|1066.4|1067.3|1066.7|1067.3|1066.7|1067|1066.4|13
1655478930000|2022-06-17 15:15:30|1067.4|1066.8|1068.1|1067.5|1068.2|1067.6|1067.4|1066.8|30
1655478940000|2022-06-17 15:15:40|1067.9|1067.3|1068|1067.4|1068.2|1067.6|1067.9|1067.3|50
1655478950000|2022-06-17 15:15:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|10
1655478960000|2022-06-17 15:16:00|1068.3|1067.7|1069.8|1069.2|1070.2|1069.6|1068.3|1067.7|36
1655478970000|2022-06-17 15:16:10|1069.6|1069|1069.6|1069|1069.7|1069.1|1069.6|1069|6
1655478980000|2022-06-17 15:16:20|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|10
1655478990000|2022-06-17 15:16:30|1069.9|1068.9|1069.7|1069.1|1069.9|1069.1|1069.7|1068.8|5
1655479000000|2022-06-17 15:16:40|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1070|1069.4|7
1655479010000|2022-06-17 15:16:50|1070.3|1069.3|1069.2|1068.6|1070.3|1069.5|1068.9|1068.3|15
1655479020000|2022-06-17 15:17:00|1069.3|1068.7|1069.2|1068.6|1069.6|1069|1069.2|1068.5|8
1655479030000|2022-06-17 15:17:10|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1068.8|1068.2|10
1655479040000|2022-06-17 15:17:20|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.9|1068.3|8
1655479050000|2022-06-17 15:17:30|1068.9|1068.3|1068.2|1067.6|1068.9|1068.3|1068.2|1067.5|6
1655479060000|2022-06-17 15:17:40|1068.5|1067.9|1069.5|1068.9|1069.5|1068.9|1068.5|1067.9|27
1655479070000|2022-06-17 15:17:50|1069.4|1068.8|1069.5|1068.9|1069.6|1068.9|1069.3|1068.5|10
1655479080000|2022-06-17 15:18:00|1069.2|1068.5|1069.1|1068.5|1069.2|1068.6|1069.1|1068.5|10
1655479090000|2022-06-17 15:18:10|1069.6|1069|1069.7|1069.1|1069.7|1069.1|1069.5|1068.9|9
1655479100000|2022-06-17 15:18:20|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|8
1655479120000|2022-06-17 15:18:40|||||||||2
1655479130000|2022-06-17 15:18:50|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.6|25
1655479140000|2022-06-17 15:19:00|1069.5|1068.9|1068.3|1067.7|1069.5|1068.9|1068.2|1067.6|30
1655479150000|2022-06-17 15:19:10|1068.2|1067.6|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|21
1655479160000|2022-06-17 15:19:20|1068.5|1067.9|1068.5|1067.9|1068.7|1068.1|1068.5|1067.9|9
1655479170000|2022-06-17 15:19:30|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|3
1655479180000|2022-06-17 15:19:40|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.2|1066.6|17
1655479190000|2022-06-17 15:19:50|1067.5|1066.9|1068.7|1068.1|1068.8|1068.2|1067.5|1066.6|73
1655479200000|2022-06-17 15:20:00|1068.8|1068.2|1068.5|1067.9|1068.9|1068.2|1068.5|1067.9|112
1655479210000|2022-06-17 15:20:10|1068.3|1067.7|1067.8|1067.2|1068.3|1067.7|1067.8|1067.2|5
1655479220000|2022-06-17 15:20:20|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.2|1066.6|26
1655479230000|2022-06-17 15:20:30|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.3|1066.7|10
1655479240000|2022-06-17 15:20:40|1067.4|1066.8|1069.1|1068.5|1069.1|1068.5|1067.4|1066.8|62
1655479250000|2022-06-17 15:20:50|1069.2|1068.6|1069.2|1068.6|1069.6|1069|1069.2|1068.6|10
1655479260000|2022-06-17 15:21:00|1069.3|1068.7|1069.8|1069.2|1069.8|1069.2|1069.3|1068.7|19
1655479270000|2022-06-17 15:21:10|1069.5|1068.9|1069.2|1068.6|1069.5|1068.9|1069.2|1068.6|9
1655479280000|2022-06-17 15:21:20|1069.3|1068.7|1069.1|1068.5|1069.3|1068.7|1069.1|1068.5|2
1655479290000|2022-06-17 15:21:30|1069.4|1068.8|1068.5|1067.9|1069.5|1068.9|1068.5|1067.8|26
1655479300000|2022-06-17 15:21:40|1068.8|1068.2|1068.6|1068|1069|1068.4|1068.6|1068|25
1655479310000|2022-06-17 15:21:50|1068.8|1068.2|1068.5|1067.9|1068.8|1068.2|1068.5|1067.9|2
1655479320000|2022-06-17 15:22:00|1068.6|1067.6|1068.1|1067.5|1068.6|1067.7|1068|1067.4|5
1655479330000|2022-06-17 15:22:10|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|5
1655479340000|2022-06-17 15:22:20|1068.3|1067.7|1068.5|1067.9|1068.8|1068.2|1068.3|1067.6|10
1655479350000|2022-06-17 15:22:30|1068.6|1068|1068.3|1067.7|1068.8|1068.2|1068.3|1067.6|21
1655479360000|2022-06-17 15:22:40|1068.1|1067.5|1068|1067.4|1068.3|1067.7|1068|1067.4|11
1655479370000|2022-06-17 15:22:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.7|1067.1|2
1655479380000|2022-06-17 15:23:00|1067.6|1067|1067|1066.4|1067.6|1067|1067|1066.4|12
1655479390000|2022-06-17 15:23:10|1066.9|1066.3|1066.8|1066.2|1067.1|1066.4|1066.8|1066.1|4
1655479400000|2022-06-17 15:23:20|1066.6|1066|1066.3|1065.7|1066.6|1066|1066.3|1065.7|7
1655479410000|2022-06-17 15:23:30|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|14
1655479420000|2022-06-17 15:23:40|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.2|1064.6|13
1655479430000|2022-06-17 15:23:50|1065.2|1064.6|1065.8|1065.2|1065.8|1065.2|1065.2|1064.6|7
1655479440000|2022-06-17 15:24:00|1065.9|1065.3|1066.1|1065.5|1066.4|1065.8|1065.9|1065.3|9
1655479450000|2022-06-17 15:24:10|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.2|21
1655479460000|2022-06-17 15:24:20|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065|5
1655479470000|2022-06-17 15:24:30|1065.9|1065.3|1065.5|1064.9|1065.9|1065.3|1065.5|1064.9|8
1655479480000|2022-06-17 15:24:40|1065.2|1064.6|1065.2|1064.2|1065.2|1064.6|1065|1064.1|11
1655479490000|2022-06-17 15:24:50|1065|1064.4|1064.2|1063.2|1065|1064.4|1063.7|1063.1|6
1655479500000|2022-06-17 15:25:00|1064.1|1063.5|1063.4|1062.8|1064.3|1063.5|1063.3|1062.7|13
1655479510000|2022-06-17 15:25:10|1063.1|1062.5|1063.5|1062.9|1063.5|1062.9|1063|1062.4|19
1655479520000|2022-06-17 15:25:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.3|1061.7|128
1655479530000|2022-06-17 15:25:30|1062.5|1061.9|1061.9|1061.3|1062.5|1061.9|1061.6|1061|33
1655479540000|2022-06-17 15:25:40|1062.1|1061.5|1061.7|1061.1|1062.3|1061.6|1061.7|1061.1|11
1655479550000|2022-06-17 15:25:50|1061.8|1061.2|1062|1061.4|1062.4|1061.7|1061.7|1060.9|15
1655479560000|2022-06-17 15:26:00|1062.1|1061.5|1063|1062.4|1063|1062.4|1061.7|1061|237
1655479570000|2022-06-17 15:26:10|1062.9|1062.3|1061.6|1061|1062.9|1062.3|1061.6|1061|60
1655479580000|2022-06-17 15:26:20|1061.8|1060.8|1061.4|1060.8|1061.8|1060.9|1061|1060.3|22
1655479590000|2022-06-17 15:26:30|1061.2|1060.6|1061.2|1060.6|1061.3|1060.7|1060.8|1060.2|32
1655479600000|2022-06-17 15:26:40|1061.6|1061|1061.9|1061.3|1061.9|1061.3|1061.6|1061|23
1655479610000|2022-06-17 15:26:50|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|8
1655479620000|2022-06-17 15:27:00|1061.8|1061.2|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|24
1655479630000|2022-06-17 15:27:10|1061.6|1061|1060.9|1060.3|1061.6|1061|1060.9|1060.3|13
1655479640000|2022-06-17 15:27:20|1060.8|1060.2|1061.3|1060.7|1061.5|1060.9|1060.8|1060.2|10
1655479650000|2022-06-17 15:27:30|1061.2|1060.6|1060.1|1059.5|1061.2|1060.6|1059.7|1059.1|29
1655479660000|2022-06-17 15:27:40|1060|1059.4|1060|1059|1060.2|1059.6|1059.8|1059|4
1655479670000|2022-06-17 15:27:50|1059.8|1059.2|1060.2|1059.6|1060.2|1059.6|1059.8|1059.2|56
1655479680000|2022-06-17 15:28:00|1060.1|1059.5|1059.4|1058.8|1060.2|1059.6|1059.4|1058.4|28
1655479690000|2022-06-17 15:28:10|1059.6|1059|1059.5|1058.5|1059.6|1059|1059.3|1058.5|3
1655479700000|2022-06-17 15:28:20|1059.3|1058.7|1059.7|1059.1|1059.8|1059.2|1059.3|1058.7|10
1655479710000|2022-06-17 15:28:30|1059.6|1059|1057.8|1057.2|1059.6|1059|1057.2|1056.6|89
1655479720000|2022-06-17 15:28:40|1057.9|1057.3|1058.2|1057.6|1058.4|1057.6|1057.9|1057.1|12
1655479730000|2022-06-17 15:28:50|1057.7|1057.1|1057|1056.4|1058|1057.3|1056.9|1056.3|27
1655479740000|2022-06-17 15:29:00|1056.9|1056.3|1058.4|1057.8|1058.8|1058.1|1056.9|1056.3|29
1655479750000|2022-06-17 15:29:10|1058.7|1058.1|1058.1|1057.5|1058.8|1058.2|1058.1|1057.5|11
1655479760000|2022-06-17 15:29:20|1057.9|1056.9|1058.4|1057.4|1058.6|1057.8|1057.7|1056.9|12
1655479770000|2022-06-17 15:29:30|1058.2|1057.6|1058.4|1057.8|1058.4|1057.8|1058.2|1057.4|6
1655479780000|2022-06-17 15:29:40|1058.3|1057.7|1058.2|1057.6|1058.4|1057.7|1057.7|1057.1|4
1655479790000|2022-06-17 15:29:50|1058.3|1057.7|1058.2|1057.6|1058.3|1057.7|1058.1|1057.3|2
1655479800000|2022-06-17 15:30:00|1058.3|1057.7|1057.8|1057.2|1058.5|1057.9|1057.8|1057.2|13
1655479810000|2022-06-17 15:30:10|1057.9|1057.3|1057.9|1057.3|1058|1057.4|1057.9|1057.3|6
1655479820000|2022-06-17 15:30:20|1058|1057.4|1057.9|1057.3|1058|1057.4|1057.9|1057.3|2
1655479830000|2022-06-17 15:30:30|1058|1057.4|1058.3|1057.7|1058.5|1057.9|1058|1057.4|15
1655479840000|2022-06-17 15:30:40|1058.1|1057.5|1057.8|1057.2|1058.1|1057.5|1057.7|1057.1|18
1655479850000|2022-06-17 15:30:50|1057.7|1057.1|1057.7|1057.1|1057.8|1057.2|1057.6|1057|29
1655479860000|2022-06-17 15:31:00|1057.3|1056.7|1056.4|1055.8|1057.4|1056.8|1056.2|1055.6|35
1655479870000|2022-06-17 15:31:10|1056.3|1055.7|1058.7|1058.1|1059.2|1058.6|1056.3|1055.7|87
1655479880000|2022-06-17 15:31:20|1059.1|1058.5|1059.8|1059.2|1060.1|1059.5|1059|1058.4|71
1655479890000|2022-06-17 15:31:30|1059.6|1059|1060.4|1059.8|1060.4|1059.8|1058.7|1058.1|36
1655479900000|2022-06-17 15:31:40|1060.5|1059.9|1061.4|1060.8|1061.5|1060.9|1060.5|1059.9|19
1655479910000|2022-06-17 15:31:50|1061.3|1060.7|1060.6|1060|1061.4|1060.8|1060.6|1060|24
1655479920000|2022-06-17 15:32:00|1060.7|1060.1|1059.3|1058.7|1060.7|1060.1|1059.3|1058.6|64
1655479930000|2022-06-17 15:32:10|1059.4|1058.8|1058.5|1057.9|1059.4|1058.8|1058.2|1057.6|10
1655479940000|2022-06-17 15:32:20|1058.6|1057.6|1058.3|1057.7|1058.6|1057.9|1058.3|1057.6|7
1655479950000|2022-06-17 15:32:30|1058.4|1057.8|1058.1|1057.5|1058.4|1057.8|1058.1|1057.4|9
1655479960000|2022-06-17 15:32:40|1057.6|1057|1058|1057.4|1058.1|1057.4|1057.6|1057|17
1655479970000|2022-06-17 15:32:50|1057.9|1057.3|1057.2|1056.6|1057.9|1057.3|1057|1056.4|24
1655479980000|2022-06-17 15:33:00|1057.5|1056.5|1057.4|1056.4|1057.5|1056.7|1056.8|1056.1|8
1655479990000|2022-06-17 15:33:10|1057.1|1056.5|1057.3|1056.7|1057.3|1056.7|1057|1056.4|3
1655480000000|2022-06-17 15:33:20|1057.2|1056.6|1057.2|1056.6|1058.4|1057.6|1057|1056.4|67
1655480010000|2022-06-17 15:33:30|1057.3|1056.7|1056.3|1055.7|1057.4|1056.8|1056.3|1055.7|60
1655480020000|2022-06-17 15:33:40|1056.4|1055.8|1057.7|1057.1|1057.8|1057.1|1056.4|1055.8|36
1655480030000|2022-06-17 15:33:50|1057.4|1056.8|1058.3|1057.3|1058.3|1057.4|1057.4|1056.8|6
1655480040000|2022-06-17 15:34:00|1057.9|1057.2|1057.5|1056.9|1057.9|1057.2|1057.4|1056.6|10
1655480050000|2022-06-17 15:34:10|1057.6|1057|1057.4|1056.8|1057.6|1057|1057.3|1056.7|3
1655480060000|2022-06-17 15:34:20|1057.6|1057|1058.2|1057.6|1058.2|1057.6|1057.6|1057|8
1655480070000|2022-06-17 15:34:30|1058.1|1057.5|1057.9|1057.3|1058.1|1057.5|1057.8|1057.1|13
1655480080000|2022-06-17 15:34:40|1058.1|1057.1|1058.4|1057.4|1058.4|1057.7|1057.9|1057.1|3
1655480100000|2022-06-17 15:35:00|1058.1|1057.5|1059.2|1058.6|1059.3|1058.7|1057.8|1057.1|63
1655480110000|2022-06-17 15:35:10|1059.5|1058.9|1060.3|1059.7|1060.4|1059.8|1059.5|1058.8|26
1655480120000|2022-06-17 15:35:20|1060.4|1059.8|1060.4|1059.8|1060.6|1060|1060.1|1059.5|24
1655480130000|2022-06-17 15:35:30|1060|1059.4|1059.6|1059|1060.2|1059.4|1059.6|1059|6
1655480140000|2022-06-17 15:35:40|1059.9|1058.9|1059.6|1059|1059.9|1059.1|1059.6|1058.9|3
1655480150000|2022-06-17 15:35:50|1059.7|1059.1|1060.1|1059.5|1060.4|1059.6|1059.7|1059.1|2
1655480160000|2022-06-17 15:36:00|1060|1059.4|1059.8|1059.2|1060.1|1059.4|1059.6|1058.9|6
1655480170000|2022-06-17 15:36:10|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|3
1655480180000|2022-06-17 15:36:20|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|5
1655480190000|2022-06-17 15:36:30|1060.4|1059.4|1060.2|1059.2|1060.4|1059.6|1060|1059.2|12
1655480200000|2022-06-17 15:36:40|1060|1059.4|1060.7|1060.1|1060.7|1060.1|1059.8|1059.2|6
1655480210000|2022-06-17 15:36:50|1061|1060.4|1061.1|1060.5|1061.2|1060.6|1061|1060.4|4
1655480220000|2022-06-17 15:37:00|1061.4|1060.4|1061|1060.4|1061.4|1060.7|1060.9|1060.1|29
1655480230000|2022-06-17 15:37:10|1061.1|1060.5|1061.2|1060.6|1061.4|1060.8|1061.1|1060.5|12
1655480240000|2022-06-17 15:37:20|1061.4|1060.4|1061.1|1060.5|1061.4|1060.5|1061.1|1060.4|88
1655480250000|2022-06-17 15:37:30|1061.2|1060.6|1062|1061|1062|1061|1061.2|1060.6|107
1655480260000|2022-06-17 15:37:40|1061.6|1060.9|1061.8|1061.2|1061.8|1061.2|1061.4|1060.6|278
1655480270000|2022-06-17 15:37:50|1061.7|1061.1|1062.2|1061.6|1062.6|1061.8|1061.7|1061.1|179
1655480280000|2022-06-17 15:38:00|1062.6|1062|1062.3|1061.7|1062.9|1062.2|1062.1|1061.3|16
1655480290000|2022-06-17 15:38:10|1062.6|1062|1062.8|1062.2|1063|1062.2|1062.2|1061.3|18
1655480300000|2022-06-17 15:38:20|1062.7|1062.1|1063.4|1062.4|1063.4|1062.6|1062.7|1062.1|21
1655480310000|2022-06-17 15:38:30|1063.2|1062.6|1062.6|1062|1063.4|1062.6|1062.6|1062|27
1655480320000|2022-06-17 15:38:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|2
1655480330000|2022-06-17 15:38:50|1062.6|1062|1062.6|1061.6|1062.8|1062.1|1062.6|1061.6|2
1655480340000|2022-06-17 15:39:00|1062.4|1061.8|1062.5|1061.9|1062.6|1061.9|1062.4|1061.6|2
1655480350000|2022-06-17 15:39:10|1062.6|1061.6|1062.5|1061.9|1062.6|1061.9|1062.5|1061.6|1
1655480360000|2022-06-17 15:39:20|1062.4|1061.8|1063|1062.4|1063|1062.4|1062.4|1061.8|3
1655480370000|2022-06-17 15:39:30|||||||||2
1655480380000|2022-06-17 15:39:40|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.8|1062.1|7
1655480390000|2022-06-17 15:39:50|1063.1|1062.5|1063.1|1062.1|1063.1|1062.5|1063|1062.1|1
1655480400000|2022-06-17 15:40:00|1062.9|1062.3|1063|1062.4|1063.1|1062.5|1062.3|1061.5|28
1655480410000|2022-06-17 15:40:10|1063.1|1062.5|1062.9|1061.9|1063.1|1062.5|1062.7|1061.9|17
1655480420000|2022-06-17 15:40:20|1062.7|1062.1|1062.5|1061.9|1062.7|1062.1|1062.5|1061.9|3
1655480430000|2022-06-17 15:40:30|1062.6|1061.6|1062.1|1061.5|1062.6|1061.8|1062.1|1061.5|29
1655480440000|2022-06-17 15:40:40|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.6|1061|7
1655480450000|2022-06-17 15:40:50|1061.9|1060.9|1061.7|1061.1|1061.9|1061.1|1061.7|1060.9|0
1655480460000|2022-06-17 15:41:00|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.3|1060.7|8
1655480470000|2022-06-17 15:41:10|1062.3|1061.7|1062.6|1062|1062.6|1062|1062.3|1061.7|9
1655480480000|2022-06-17 15:41:20|1062.5|1061.9|1062.2|1061.6|1062.5|1061.9|1062.2|1061.6|4
1655480490000|2022-06-17 15:41:30|||||||||4
1655480500000|2022-06-17 15:41:40|1062.5|1061.9|1062.7|1062.1|1062.7|1062.1|1062.5|1061.6|7
1655480510000|2022-06-17 15:41:50|||||||||2
1655480520000|2022-06-17 15:42:00|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|15
1655480530000|2022-06-17 15:42:10|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|4
1655480540000|2022-06-17 15:42:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|3
1655480550000|2022-06-17 15:42:30|1063.6|1063|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|22
1655480560000|2022-06-17 15:42:40|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.2|1062.4|6
1655480570000|2022-06-17 15:42:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|3
1655480580000|2022-06-17 15:43:00|1063|1062.4|1062.3|1061.7|1063.1|1062.4|1062.3|1061.7|15
1655480590000|2022-06-17 15:43:10|1062.2|1061.6|1061.8|1061.2|1062.2|1061.6|1061.8|1061.2|2
1655480600000|2022-06-17 15:43:20|1061.9|1061.3|1061.9|1061.3|1062.1|1061.4|1061.9|1061.1|3
1655480610000|2022-06-17 15:43:30|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1061.9|1061.3|32
1655480620000|2022-06-17 15:43:40|1062.3|1061.7|1063|1062.4|1063.1|1062.5|1062.3|1061.6|30
1655480630000|2022-06-17 15:43:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|2
1655480640000|2022-06-17 15:44:00|1063.9|1063.3|1064.2|1063.6|1064.3|1063.6|1063.9|1063.3|32
1655480650000|2022-06-17 15:44:10|1064.1|1063.5|1064|1063.4|1064.1|1063.5|1063.7|1063|17
1655480660000|2022-06-17 15:44:20|||||||||1
1655480670000|2022-06-17 15:44:30|1064.2|1063|1064.4|1063.8|1064.4|1063.8|1064.2|1063|12
1655480680000|2022-06-17 15:44:40|||||||||1
1655480690000|2022-06-17 15:44:50|1064.7|1064.1|1064.6|1064|1064.9|1064.1|1064.6|1063.8|4
1655480700000|2022-06-17 15:45:00|1064.8|1063.8|1064.1|1063.1|1064.8|1064.1|1063.9|1063.1|35
1655480710000|2022-06-17 15:45:10|1064|1063.4|1064.4|1063.8|1064.4|1063.8|1064|1063.4|5
1655480720000|2022-06-17 15:45:20|1064.5|1063.9|1064.9|1064.3|1065.3|1064.7|1064.5|1063.9|9
1655480730000|2022-06-17 15:45:30|1065.1|1064.1|1065|1064.4|1065.1|1064.4|1064.9|1064.1|12
1655480740000|2022-06-17 15:45:40|1065.3|1064.7|1065.5|1064.9|1065.5|1064.9|1065.3|1064.7|2
1655480750000|2022-06-17 15:45:50|1065.4|1064.8|1065.1|1064.5|1065.4|1064.8|1065.1|1064.5|5
1655480760000|2022-06-17 15:46:00|1065.5|1064.9|1065.6|1065|1065.8|1065.2|1065.5|1064.9|29
1655480770000|2022-06-17 15:46:10|1065.3|1064.7|1064.6|1064|1065.5|1064.7|1064.6|1064|3
1655480780000|2022-06-17 15:46:20|1064.2|1063.6|1063.8|1063.2|1064.2|1063.6|1063.7|1063.1|6
1655480790000|2022-06-17 15:46:30|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.9|1063.3|5
1655480800000|2022-06-17 15:46:40|1063.9|1063.3|1063.8|1063.2|1064|1063.4|1063.8|1063.2|2
1655480810000|2022-06-17 15:46:50|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.3|1062.7|13
1655480820000|2022-06-17 15:47:00|1064.3|1063.3|1064.4|1063.4|1064.4|1063.6|1064.2|1063.3|7
1655480830000|2022-06-17 15:47:10|1064.2|1063.6|1064.4|1063.4|1064.4|1063.6|1064.2|1063.4|7
1655480840000|2022-06-17 15:47:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1
1655480850000|2022-06-17 15:47:30|1063.5|1062.9|1063.7|1063.1|1063.8|1063.2|1063.5|1062.9|12
1655480860000|2022-06-17 15:47:40|1063.8|1063.2|1063.8|1063.2|1064.1|1063.5|1063.8|1063.2|11
1655480870000|2022-06-17 15:47:50|1063.9|1062.9|1065.1|1064.1|1065.1|1064.2|1063.8|1062.8|88
1655480880000|2022-06-17 15:48:00|1065.3|1064.5|1065.3|1064.7|1065.4|1064.8|1065.2|1064.5|9
1655480890000|2022-06-17 15:48:10|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|5
1655480900000|2022-06-17 15:48:20|1065.3|1064.7|1066.2|1065.6|1066.2|1065.6|1065.3|1064.7|12
1655480910000|2022-06-17 15:48:30|1065.9|1065.3|1065.6|1065|1065.9|1065.3|1065.6|1065|4
1655480920000|2022-06-17 15:48:40|1065.8|1064.8|1065.5|1064.9|1065.8|1065.1|1065.3|1064.7|10
1655480930000|2022-06-17 15:48:50|1065.3|1064.7|1065.3|1064.3|1065.3|1064.7|1065.2|1064.3|1
1655480940000|2022-06-17 15:49:00|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|3
1655480950000|2022-06-17 15:49:10|1065.3|1064.7|1065.6|1065|1065.6|1065|1065.1|1064.4|9
1655480960000|2022-06-17 15:49:20|1065.7|1065.1|1064.7|1064.1|1065.7|1065.1|1064.7|1064.1|9
1655480970000|2022-06-17 15:49:30|1064.6|1064|1064.2|1063.6|1064.6|1064|1064|1063.4|4
1655480980000|2022-06-17 15:49:40|1064.3|1063.7|1064.6|1064|1064.6|1064|1064.2|1063.6|10
1655480990000|2022-06-17 15:49:50|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1655481000000|2022-06-17 15:50:00|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.3|1063.7|10
1655481010000|2022-06-17 15:50:10|1064.4|1063.8|1064.5|1063.9|1064.5|1063.9|1064.4|1063.8|9
1655481020000|2022-06-17 15:50:20|||||||||1
1655481030000|2022-06-17 15:50:30|1064.4|1063.8|1063.9|1063.3|1064.4|1063.8|1063.9|1063.3|3
1655481040000|2022-06-17 15:50:40|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1062.9|6
1655481050000|2022-06-17 15:50:50|1064|1063|1064|1063.4|1064|1063.4|1063.8|1062.8|5
1655481060000|2022-06-17 15:51:00|1063.7|1063.1|1063.2|1062.6|1063.7|1063.1|1063.1|1062.5|4
1655481070000|2022-06-17 15:51:10|1062.9|1062.3|1062.7|1062.1|1062.9|1062.3|1062.7|1062.1|10
1655481080000|2022-06-17 15:51:20|1062.8|1062.2|1062.7|1062.1|1062.9|1062.2|1062.7|1061.9|5
1655481090000|2022-06-17 15:51:30|||||||||3
1655481100000|2022-06-17 15:51:40|1062.8|1062.2|1063.4|1062.8|1063.6|1063|1062.8|1062.2|12
1655481110000|2022-06-17 15:51:50|1063.6|1062.6|1062.7|1062.1|1063.6|1062.6|1062.7|1062.1|3
1655481120000|2022-06-17 15:52:00|1062.8|1062.2|1063.7|1063.1|1063.7|1063.1|1062.8|1062.2|36
1655481130000|2022-06-17 15:52:10|1064|1063.4|1063.6|1062.6|1064|1063.4|1063.5|1062.6|16
1655481140000|2022-06-17 15:52:20|1063.5|1062.9|1063.4|1062.4|1063.6|1063|1063.2|1062.4|0
1655481150000|2022-06-17 15:52:30|1063.2|1062.6|1063.2|1062.6|1063.3|1062.6|1063.1|1062.1|7
1655481160000|2022-06-17 15:52:40|1063.1|1062.5|1063.1|1062.5|1063.2|1062.6|1062.9|1062|16
1655481170000|2022-06-17 15:52:50|||||||||3
1655481180000|2022-06-17 15:53:00|1062.9|1062.3|1063|1062|1063|1062.3|1062.8|1062|4
1655481190000|2022-06-17 15:53:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|6
1655481200000|2022-06-17 15:53:20|1063.5|1062.9|1064.1|1063.1|1064.1|1063.4|1063.5|1062.9|8
1655481210000|2022-06-17 15:53:30|1063.6|1062.6|1064|1063.4|1064|1063.4|1063.6|1062.6|6
1655481220000|2022-06-17 15:53:40|1064.1|1063.5|1065.1|1064.1|1065.1|1064.2|1064.1|1063.5|8
1655481230000|2022-06-17 15:53:50|1064.1|1063.5|1063.7|1063.1|1064.1|1063.5|1063.7|1063.1|12
1655481240000|2022-06-17 15:54:00|1063.3|1062.7|1063.3|1062.7|1063.6|1062.8|1063.3|1062.5|2
1655481250000|2022-06-17 15:54:10|||||||||6
1655481260000|2022-06-17 15:54:20|1063.2|1062.6|1062.8|1062.2|1063.4|1062.6|1062.7|1062|0
1655481270000|2022-06-17 15:54:30|1063|1062|1063|1062|1063|1062.2|1062.7|1062|1
1655481280000|2022-06-17 15:54:40|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.7|1062.1|8
1655481290000|2022-06-17 15:54:50|1062.9|1062.1|1062.9|1062.3|1062.9|1062.3|1062.9|1062.1|15
1655481300000|2022-06-17 15:55:00|1063|1062.4|1063.3|1062.7|1063.3|1062.7|1063|1062.4|5
1655481310000|2022-06-17 15:55:10|1063.6|1063|1063.7|1063.1|1063.7|1063.1|1063.6|1063|6
1655481320000|2022-06-17 15:55:20|1063.4|1062.8|1062.7|1062.1|1063.4|1062.8|1062.7|1062.1|13
1655481330000|2022-06-17 15:55:30|||||||||3
1655481340000|2022-06-17 15:55:40|||||||||6
1655481350000|2022-06-17 15:55:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|7
1655481370000|2022-06-17 15:56:10|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1060.9|10
1655481380000|2022-06-17 15:56:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|4
1655481390000|2022-06-17 15:56:30|1061.7|1061.1|1061.3|1060.7|1061.7|1061.1|1061.3|1060.7|6
1655481400000|2022-06-17 15:56:40|1061.4|1060.8|1061.7|1061.1|1061.7|1061.1|1061.3|1060.7|4
1655481410000|2022-06-17 15:56:50|1061.8|1061.2|1062|1061.4|1062|1061.4|1061.8|1061.2|3
1655481420000|2022-06-17 15:57:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|2
1655481430000|2022-06-17 15:57:10|1062.4|1061.4|1062.8|1062.2|1062.8|1062.2|1062.4|1061.4|9
1655481440000|2022-06-17 15:57:20|1062.6|1062|1063|1062|1063|1062.2|1062.6|1061.8|22
1655481450000|2022-06-17 15:57:30|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062|5
1655481460000|2022-06-17 15:57:40|1062.5|1061.9|1062.3|1061.7|1062.7|1061.9|1062.3|1061.5|11
1655481470000|2022-06-17 15:57:50|1062|1061.4|1062|1061.4|1062.2|1061.4|1062|1061.2|7
1655481480000|2022-06-17 15:58:00|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|4
1655481490000|2022-06-17 15:58:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|10
1655481500000|2022-06-17 15:58:20|1061.7|1061.1|1061.9|1060.9|1061.9|1061.1|1061.7|1060.9|0
1655481510000|2022-06-17 15:58:30|1061.7|1061.1|1062|1061.4|1062|1061.4|1061.7|1061.1|5
1655481520000|2022-06-17 15:58:40|1062.1|1061.5|1062.7|1062.1|1062.7|1062.1|1062.1|1061.5|8
1655481530000|2022-06-17 15:58:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|6
1655481540000|2022-06-17 15:59:00|1062.7|1061.7|1062.2|1061.6|1062.7|1061.9|1062.2|1061.6|2
1655481550000|2022-06-17 15:59:10|1062|1061.4|1062.2|1061.6|1062.3|1061.6|1062|1061.3|10
1655481560000|2022-06-17 15:59:20|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|7
1655481570000|2022-06-17 15:59:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|4
1655481580000|2022-06-17 15:59:40|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|9
1655481590000|2022-06-17 15:59:50|1062.1|1061.5|1061.7|1061.1|1062.1|1061.5|1061.7|1061.1|16
1655481600000|2022-06-17 16:00:00|1061.4|1060.8|1061.8|1061.2|1062|1061.4|1061.4|1060.8|128
1655481610000|2022-06-17 16:00:10|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|5
1655481620000|2022-06-17 16:00:20|1061.9|1060.9|1061.3|1060.7|1061.9|1061.1|1061.3|1060.5|2
1655481630000|2022-06-17 16:00:30|1061.5|1060.9|1061.2|1060.6|1061.5|1060.9|1061.2|1060.4|3
1655481640000|2022-06-17 16:00:40|1060.5|1059.9|1060.3|1059.7|1060.5|1059.9|1060.3|1059.7|5
1655481650000|2022-06-17 16:00:50|1060.2|1059.6|1060.7|1060.1|1060.8|1060.2|1060.2|1059.6|10
1655481660000|2022-06-17 16:01:00|1060.8|1060.2|1060.5|1059.9|1060.8|1060.2|1060.5|1059.9|7
1655481670000|2022-06-17 16:01:10|1060.3|1059.7|1060.2|1059.6|1060.3|1059.7|1060.2|1059.6|3
1655481680000|2022-06-17 16:01:20|1060.3|1059.7|1060.1|1059.5|1060.3|1059.7|1060.1|1059.5|8
1655481690000|2022-06-17 16:01:30|1059.9|1059.3|1060.2|1059.6|1060.3|1059.6|1059.8|1059.2|8
1655481700000|2022-06-17 16:01:40|||||||||3
1655481710000|2022-06-17 16:01:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059|4
1655481720000|2022-06-17 16:02:00|1059.7|1059.1|1059.8|1059.2|1060.2|1059.5|1059.7|1059.1|6
1655481730000|2022-06-17 16:02:10|1059.7|1059.1|1060|1059.4|1060.1|1059.5|1059.7|1059|8
1655481740000|2022-06-17 16:02:20|1060.1|1059.5|1060.2|1059.6|1060.3|1059.7|1060|1059.4|4
1655481750000|2022-06-17 16:02:30|1060.8|1059.8|1060.7|1060.1|1060.9|1060.1|1060.7|1059.8|0
1655481760000|2022-06-17 16:02:40|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|3
1655481770000|2022-06-17 16:02:50|||||||||2
1655481780000|2022-06-17 16:03:00|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.4|1059.7|5
1655481790000|2022-06-17 16:03:10|1060.5|1059.9|1060.5|1059.5|1060.7|1059.9|1060.2|1059.5|2
1655481800000|2022-06-17 16:03:20|1060.4|1059.9|1060.5|1059.9|1060.5|1059.9|1060.4|1059.5|3
1655481810000|2022-06-17 16:03:30|1060.7|1059.7|1060.3|1059.7|1060.7|1059.7|1060.3|1059.5|0
1655481820000|2022-06-17 16:03:40|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|2
1655481830000|2022-06-17 16:03:50|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1
1655481840000|2022-06-17 16:04:00|1060|1059|1060.5|1059.9|1060.7|1060.1|1060|1059|8
1655481850000|2022-06-17 16:04:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1655481860000|2022-06-17 16:04:20|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1
1655481870000|2022-06-17 16:04:30|1060.6|1060|1061.2|1060.6|1061.3|1060.6|1060.6|1060|2
1655481880000|2022-06-17 16:04:40|1061.3|1060.7|1061.7|1061.1|1061.8|1061.2|1061.3|1060.7|3
1655481890000|2022-06-17 16:04:50|||||||||1
1655481900000|2022-06-17 16:05:00|1061.8|1060.8|1061.3|1060.7|1061.8|1061|1061.3|1060.7|5
1655481920000|2022-06-17 16:05:20|||||||||2
1655481930000|2022-06-17 16:05:30|1061.2|1060.6|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|5
1655481940000|2022-06-17 16:05:40|1060.9|1060.2|1060.8|1060.2|1060.9|1060.3|1060.6|1059.8|11
1655481960000|2022-06-17 16:06:00|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|2
1655481970000|2022-06-17 16:06:10|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|3
1655481980000|2022-06-17 16:06:20|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|10
1655481990000|2022-06-17 16:06:30|||||||||1
1655482000000|2022-06-17 16:06:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|4
1655482010000|2022-06-17 16:06:50|1060.6|1060|1060.5|1059.9|1060.8|1060|1060.4|1059.8|5
1655482020000|2022-06-17 16:07:00|1060.4|1059.8|1060.7|1059.7|1060.7|1059.9|1060.4|1059.7|6
1655482030000|2022-06-17 16:07:10|1060.4|1059.8|1060.5|1059.9|1060.7|1059.9|1060.4|1059.7|1
1655482040000|2022-06-17 16:07:20|1059.9|1058.9|1059.8|1058.8|1059.9|1059.1|1059.7|1058.8|12
1655482050000|2022-06-17 16:07:30|1059.6|1059|1059.7|1058.7|1059.7|1059|1059.5|1058.7|3
1655482060000|2022-06-17 16:07:40|1059.4|1058.8|1059.7|1059.1|1059.7|1059.1|1059.2|1058.6|6
1655482070000|2022-06-17 16:07:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1655482080000|2022-06-17 16:08:00|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.5|1058.9|9
1655482090000|2022-06-17 16:08:10|1060.2|1059.6|1060.5|1059.9|1060.5|1059.9|1060.2|1059.4|13
1655482100000|2022-06-17 16:08:20|1060.6|1060|1061|1060.4|1061|1060.4|1060.6|1060|2
1655482110000|2022-06-17 16:08:30|1061.5|1060.9|1061.3|1060.7|1061.9|1061.1|1061.3|1060.7|4
1655482120000|2022-06-17 16:08:40|1061.4|1060.4|1061.1|1060.5|1061.4|1060.5|1061.1|1060.4|0
1655482130000|2022-06-17 16:08:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1655482140000|2022-06-17 16:09:00|1060.8|1060.2|1060.7|1060.1|1060.8|1060.2|1060.7|1060.1|5
1655482150000|2022-06-17 16:09:10|1060.9|1059.9|1061.5|1060.9|1061.5|1060.9|1060.7|1059.9|2
1655482160000|2022-06-17 16:09:20|1061.9|1061.1|1061.5|1060.9|1061.9|1061.2|1061.5|1060.9|2
1655482170000|2022-06-17 16:09:30|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|12
1655482180000|2022-06-17 16:09:40|1061.4|1060.8|1061.7|1060.7|1061.7|1060.9|1061.3|1060.7|9
1655482190000|2022-06-17 16:09:50|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|3
1655482200000|2022-06-17 16:10:00|1061.2|1060.2|1060.7|1060.1|1061.2|1060.2|1060.7|1059.9|2
1655482210000|2022-06-17 16:10:10|1060.6|1060|1060.2|1059.6|1060.6|1060|1060.2|1059.4|3
1655482220000|2022-06-17 16:10:20|1060.1|1059.5|1060.7|1059.7|1060.7|1060|1060.1|1059.5|5
1655482230000|2022-06-17 16:10:30|1060.5|1059.9|1060.3|1059.7|1060.5|1059.9|1060.3|1059.7|2
1655482240000|2022-06-17 16:10:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1655482250000|2022-06-17 16:10:50|1060.5|1059.9|1060.1|1059.5|1060.5|1059.9|1060.1|1059.5|3
1655482260000|2022-06-17 16:11:00|1060.3|1059.3|1060.5|1059.9|1060.7|1059.9|1060.2|1059.3|1
1655482270000|2022-06-17 16:11:10|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|2
1655482280000|2022-06-17 16:11:20|||||||||1
1655482290000|2022-06-17 16:11:30|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|2
1655482300000|2022-06-17 16:11:40|||||||||1
1655482310000|2022-06-17 16:11:50|1060.3|1059.7|1060.2|1059.6|1060.3|1059.7|1060.2|1059.6|1
1655482320000|2022-06-17 16:12:00|1060.1|1059.5|1060.2|1059.6|1060.3|1059.7|1060.1|1059.5|2
1655482330000|2022-06-17 16:12:10|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|4
1655482340000|2022-06-17 16:12:20|||||||||1
1655482350000|2022-06-17 16:12:30|1059.8|1059.2|1059.6|1059|1059.9|1059.2|1059.6|1058.8|5
1655482360000|2022-06-17 16:12:40|1059.7|1059.1|1059.4|1058.8|1059.9|1059.1|1059.4|1058.8|6
1655482370000|2022-06-17 16:12:50|1059.5|1058.9|1059.7|1059.1|1059.7|1059.1|1059.4|1058.8|4
1655482380000|2022-06-17 16:13:00|1059.8|1059.2|1061.5|1060.9|1061.6|1061|1059.8|1059.2|17
1655482390000|2022-06-17 16:13:10|1061.4|1060.8|1061.4|1060.4|1061.7|1060.9|1061.2|1060.4|2
1655482400000|2022-06-17 16:13:20|1061.2|1060.6|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|2
1655482410000|2022-06-17 16:13:30|1061.3|1060.7|1061.8|1061.2|1061.8|1061.2|1061.3|1060.7|2
1655482420000|2022-06-17 16:13:40|||||||||2
1655482430000|2022-06-17 16:13:50|1062|1061.4|1062.2|1061.6|1062.3|1061.7|1062|1061.4|9
1655482440000|2022-06-17 16:14:00|1062.1|1061.5|1062.7|1061.7|1062.7|1061.7|1062.1|1061.5|5
1655482450000|2022-06-17 16:14:10|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|4
1655482460000|2022-06-17 16:14:20|1062.8|1061.8|1062.5|1061.9|1062.8|1061.9|1062.5|1061.5|4
1655482470000|2022-06-17 16:14:30|1062.7|1061.7|1062.1|1061.5|1062.7|1061.7|1062.1|1061.5|1
1655482480000|2022-06-17 16:14:40|1062.2|1061.2|1062.1|1061.1|1062.2|1061.3|1061.9|1061.1|3
1655482490000|2022-06-17 16:14:50|1062.2|1061.2|1062.2|1061.2|1062.2|1061.4|1061.8|1061|2
1655482500000|2022-06-17 16:15:00|1062|1061.4|1061.9|1060.9|1062.2|1061.4|1061.8|1060.9|4
1655482510000|2022-06-17 16:15:10|||||||||1
1655482520000|2022-06-17 16:15:20|1061.7|1061.1|1061.9|1060.9|1061.9|1061.1|1061.7|1060.9|0
1655482530000|2022-06-17 16:15:30|1061.7|1061.1|1061.4|1060.4|1061.7|1061.1|1061.3|1060.4|3
1655482540000|2022-06-17 16:15:40|1061.1|1060.5|1060.8|1060.2|1061.2|1060.5|1060.6|1060|11
1655482550000|2022-06-17 16:15:50|1060.9|1059.9|1060.8|1060.2|1060.9|1060.2|1060.7|1059.9|1
1655482560000|2022-06-17 16:16:00|1061|1060.4|1061.7|1061.1|1062.1|1061.5|1061|1060.4|7
1655482570000|2022-06-17 16:16:10|1061.6|1061|1060.7|1060.1|1061.7|1061|1060.7|1060.1|14
1655482580000|2022-06-17 16:16:20|1060.6|1060|1060.6|1060|1061|1060.2|1060.5|1059.9|8
1655482590000|2022-06-17 16:16:30|1060.8|1059.8|1060.9|1060.3|1061|1060.4|1060.5|1059.7|1
1655482600000|2022-06-17 16:16:40|1061.4|1060.4|1061.2|1060.6|1061.4|1060.6|1061.2|1060.4|7
1655482610000|2022-06-17 16:16:50|1061.4|1060.4|1061.5|1060.9|1061.5|1060.9|1061.2|1060.4|3
1655482620000|2022-06-17 16:17:00|1061.7|1060.7|1061.7|1060.7|1061.7|1060.8|1061.4|1060.7|3
1655482630000|2022-06-17 16:17:10|1061.5|1060.5|1060.9|1060.3|1061.5|1060.7|1060.9|1060.2|2
1655482640000|2022-06-17 16:17:20|1061.2|1060.2|1061.2|1060.6|1061.2|1060.6|1061|1060.2|1
1655482660000|2022-06-17 16:17:40|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|3
1655482670000|2022-06-17 16:17:50|1060.7|1060.1|1060.9|1059.9|1061|1060.4|1060.7|1059.9|7
1655482680000|2022-06-17 16:18:00|1060.7|1060.1|1060.9|1059.9|1060.9|1060.2|1060.6|1059.8|3
1655482690000|2022-06-17 16:18:10|1060.8|1060.2|1061.2|1060.2|1061.2|1060.2|1060.8|1059.9|0
1655482700000|2022-06-17 16:18:20|||||||||2
1655482710000|2022-06-17 16:18:30|1060.8|1060|1060.8|1060.2|1061.2|1060.2|1060.8|1060|5
1655482720000|2022-06-17 16:18:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|3
1655482730000|2022-06-17 16:18:50|1060.7|1059.7|1060.2|1059.6|1060.7|1059.8|1060.2|1059.6|0
1655482740000|2022-06-17 16:19:00|1060.6|1060|1060.7|1060.1|1060.8|1060.2|1060.6|1060|6
1655482750000|2022-06-17 16:19:10|1060.9|1059.9|1060.3|1059.3|1060.9|1060.1|1059.7|1059.1|14
1655482770000|2022-06-17 16:19:30|1060.1|1059.5|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|2
1655482780000|2022-06-17 16:19:40|1060.2|1059.6|1059.7|1059.1|1060.4|1059.6|1059.7|1059.1|8
1655482790000|2022-06-17 16:19:50|1059.9|1058.9|1060|1059|1060|1059|1059.9|1058.9|0
1655482800000|2022-06-17 16:20:00|1059.9|1059.3|1060.1|1059.5|1060.3|1059.6|1059.9|1059.2|6
1655482810000|2022-06-17 16:20:10|1060.2|1059.6|1061|1060.4|1061|1060.4|1060.1|1059.5|10
1655482820000|2022-06-17 16:20:20|1061.2|1060.2|1061.1|1060.5|1061.2|1060.5|1061.1|1060.2|11
1655482830000|2022-06-17 16:20:30|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1655482840000|2022-06-17 16:20:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1
1655482850000|2022-06-17 16:20:50|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|4
1655482860000|2022-06-17 16:21:00|1060.6|1060|1060.6|1060|1060.7|1060.1|1060.6|1060|9
1655482870000|2022-06-17 16:21:10|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|3
1655482880000|2022-06-17 16:21:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|2
1655482890000|2022-06-17 16:21:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1655482900000|2022-06-17 16:21:40|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|5
1655482910000|2022-06-17 16:21:50|1060.9|1060.3|1061.2|1060.6|1061.2|1060.6|1060.8|1060.2|5
1655482920000|2022-06-17 16:22:00|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|3
1655482930000|2022-06-17 16:22:10|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|0
1655482940000|2022-06-17 16:22:20|1061.6|1061|1061.8|1061.2|1062.1|1061.5|1061.6|1061|6
1655482950000|2022-06-17 16:22:30|||||||||1
1655482960000|2022-06-17 16:22:40|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|1
1655482970000|2022-06-17 16:22:50|1062.1|1061.5|1062.1|1061.5|1062.2|1061.6|1062|1061.2|8
1655482980000|2022-06-17 16:23:00|||||||||1
1655482990000|2022-06-17 16:23:10|1062|1061.4|1061.4|1060.4|1062|1061.4|1061|1060.4|3
1655483000000|2022-06-17 16:23:20|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1060.8|1060.2|0
1655483010000|2022-06-17 16:23:30|1061.3|1060.3|1061|1060.4|1061.3|1060.4|1061|1060.2|1
1655483020000|2022-06-17 16:23:40|||||||||1
1655483030000|2022-06-17 16:23:50|1061.2|1060.6|1061.5|1060.9|1061.6|1061|1061.2|1060.6|5
1655483040000|2022-06-17 16:24:00|1061.6|1061|1062.2|1061.6|1062.2|1061.6|1061.6|1061|7
1655483050000|2022-06-17 16:24:10|1062.3|1061.7|1062.6|1062|1062.9|1062.1|1062.3|1061.7|1
1655483060000|2022-06-17 16:24:20|1062.4|1061.8|1062.4|1061.8|1062.7|1061.8|1062.4|1061.7|3
1655483070000|2022-06-17 16:24:30|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1655483080000|2022-06-17 16:24:40|1062.4|1061.4|1062.1|1061.5|1062.4|1061.5|1062.1|1061.4|1
1655483090000|2022-06-17 16:24:50|1061.7|1061.1|1061.7|1060.7|1062.3|1061.3|1061.6|1060.7|6
1655483100000|2022-06-17 16:25:00|1061.8|1060.8|1061.6|1061|1061.8|1061|1061.1|1060.5|6
1655483110000|2022-06-17 16:25:10|1061.5|1060.9|1061|1060.4|1061.5|1060.9|1061|1060.4|2
1655483120000|2022-06-17 16:25:20|1060.9|1060.3|1061.1|1060.5|1061.3|1060.5|1060.9|1060.3|2
1655483130000|2022-06-17 16:25:30|1060.9|1060.3|1060.7|1060.1|1060.9|1060.3|1060.7|1060.1|1
1655483140000|2022-06-17 16:25:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.5|1059.9|4
1655483150000|2022-06-17 16:25:50|1060.7|1060.1|1061.3|1060.7|1061.3|1060.7|1060.7|1060.1|4
1655483160000|2022-06-17 16:26:00|1061.7|1060.8|1061.6|1061|1061.9|1061|1061.5|1060.8|8
1655483170000|2022-06-17 16:26:10|1061.5|1060.9|1060.4|1059.8|1061.5|1060.9|1060.3|1059.7|3
1655483180000|2022-06-17 16:26:20|1060.3|1059.7|1060.7|1060.1|1060.7|1060.1|1059.8|1059.2|25
1655483190000|2022-06-17 16:26:30|1060.8|1060.2|1061.2|1060.6|1061.2|1060.6|1060.8|1060.2|23
1655483200000|2022-06-17 16:26:40|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|0
1655483210000|2022-06-17 16:26:50|1061.3|1060.2|1061.1|1060.5|1061.3|1060.5|1061.1|1060.2|7
1655483220000|2022-06-17 16:27:00|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|4
1655483230000|2022-06-17 16:27:10|||||||||1
1655483250000|2022-06-17 16:27:30|||||||||4
1655483260000|2022-06-17 16:27:40|1061.2|1060.6|1061.5|1060.9|1061.5|1060.9|1061.2|1060.6|7
1655483270000|2022-06-17 16:27:50|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|13
1655483280000|2022-06-17 16:28:00|1061.6|1061|1061.6|1061|1061.8|1061.2|1061.6|1061|5
1655483290000|2022-06-17 16:28:10|1061.7|1061.1|1062.2|1061.6|1062.3|1061.7|1061.7|1061.1|7
1655483300000|2022-06-17 16:28:20|1062.3|1061.7|1061.3|1060.7|1062.5|1061.9|1061.3|1060.7|18
1655483310000|2022-06-17 16:28:30|||||||||1
1655483320000|2022-06-17 16:28:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1655483330000|2022-06-17 16:28:50|1061.5|1060.5|1061.2|1060.6|1061.5|1060.6|1061.2|1060.5|4
1655483340000|2022-06-17 16:29:00|1061.1|1060.5|1060.3|1059.7|1061.1|1060.5|1060.3|1059.7|8
1655483350000|2022-06-17 16:29:10|1060.2|1059.6|1060.2|1059.6|1060.4|1059.6|1060.2|1059.4|0
1655483360000|2022-06-17 16:29:20|1060.5|1059.9|1060.8|1060.2|1060.8|1060.2|1060.5|1059.9|0
1655483370000|2022-06-17 16:29:30|1060.6|1060|1060.8|1060.2|1061|1060.2|1060.6|1059.8|2
1655483380000|2022-06-17 16:29:40|1060.9|1060.3|1061|1060.4|1061.1|1060.5|1060.9|1060.3|2
1655483390000|2022-06-17 16:29:50|1061.1|1060.5|1061.6|1061|1061.6|1061|1061.1|1060.5|1
1655483400000|2022-06-17 16:30:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|2
1655483410000|2022-06-17 16:30:10|1061.2|1060.6|1060.7|1060.1|1061.4|1060.6|1060.7|1060|23
1655483420000|2022-06-17 16:30:20|1060.8|1060.2|1060.8|1060.2|1061|1060.4|1060.7|1060.1|5
1655483440000|2022-06-17 16:30:40|1060.7|1060.1|1060.3|1059.7|1060.7|1060.1|1060.3|1059.7|4
1655483450000|2022-06-17 16:30:50|1060.5|1059.9|1060|1059.4|1060.5|1059.9|1060|1059.4|8
1655483460000|2022-06-17 16:31:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.5|1058.9|3
1655483470000|2022-06-17 16:31:10|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|8
1655483480000|2022-06-17 16:31:20|1059.9|1059.3|1060.2|1059.6|1060.4|1059.7|1059.9|1059.2|1
1655483490000|2022-06-17 16:31:30|1060.4|1059.4|1060.4|1059.4|1060.4|1059.6|1060.2|1059.4|4
1655483500000|2022-06-17 16:31:40|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.7|1058.9|21
1655483510000|2022-06-17 16:31:50|1059.7|1059.1|1059.8|1059.2|1059.8|1059.2|1059.7|1059.1|2
1655483520000|2022-06-17 16:32:00|1060.2|1059.6|1060|1059.4|1060.2|1059.6|1060|1059.4|1
1655483530000|2022-06-17 16:32:10|||||||||2
1655483540000|2022-06-17 16:32:20|||||||||3
1655483550000|2022-06-17 16:32:30|1059.8|1059.2|1059.7|1059.1|1060|1059.2|1059.7|1059|3
1655483560000|2022-06-17 16:32:40|1059.9|1058.9|1059.7|1059.1|1059.9|1059.1|1059.7|1058.9|2
1655483570000|2022-06-17 16:32:50|||||||||1
1655483580000|2022-06-17 16:33:00|1059.8|1059.2|1060.6|1060|1060.6|1060|1059.8|1059.2|13
1655483590000|2022-06-17 16:33:10|1060.7|1060.1|1060.7|1060.1|1060.8|1060.2|1060.7|1060.1|3
1655483600000|2022-06-17 16:33:20|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|3
1655483610000|2022-06-17 16:33:30|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1
1655483630000|2022-06-17 16:33:50|||||||||1
1655483640000|2022-06-17 16:34:00|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.4|1059.8|2
1655483650000|2022-06-17 16:34:10|||||||||1
1655483670000|2022-06-17 16:34:30|1060|1059.4|1060.2|1059.6|1060.4|1059.6|1060|1059.3|10
1655483680000|2022-06-17 16:34:40|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1
1655483690000|2022-06-17 16:34:50|1060.2|1059.6|1060.2|1059.2|1060.2|1059.6|1059.9|1059.2|5
1655483700000|2022-06-17 16:35:00|1059.9|1059.3|1059.7|1059.1|1060.2|1059.5|1059.7|1059.1|0
1655483710000|2022-06-17 16:35:10|||||||||2
1655483720000|2022-06-17 16:35:20|1059.6|1059|1059.4|1058.8|1059.6|1059|1059.4|1058.8|4
1655483730000|2022-06-17 16:35:30|1060.2|1059.6|1060|1059.4|1060.3|1059.7|1060|1059.4|8
1655483740000|2022-06-17 16:35:40|||||||||2
1655483750000|2022-06-17 16:35:50|1060.1|1059.5|1059.9|1058.9|1060.1|1059.5|1059.7|1058.9|3
1655483760000|2022-06-17 16:36:00|1059.7|1059.1|1059.9|1059.3|1059.9|1059.3|1059.7|1059.1|0
1655483770000|2022-06-17 16:36:10|1060|1059.4|1060|1059.4|1060.1|1059.5|1060|1059.4|7
1655483780000|2022-06-17 16:36:20|1059.8|1059.2|1059.9|1058.9|1059.9|1059.2|1059.7|1058.9|5
1655483790000|2022-06-17 16:36:30|1059.7|1059.1|1059.8|1059.2|1060|1059.4|1059.7|1059|0
1655483800000|2022-06-17 16:36:40|1059.9|1058.9|1059.7|1059.1|1059.9|1059.1|1059.7|1058.9|0
1655483810000|2022-06-17 16:36:50|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|2
1655483820000|2022-06-17 16:37:00|1059.6|1059|1059.6|1059|1059.7|1059|1059.5|1058.7|3
1655483830000|2022-06-17 16:37:10|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|9
1655483840000|2022-06-17 16:37:20|1059.5|1058.9|1059.3|1058.7|1059.5|1058.9|1059.3|1058.7|12
1655483850000|2022-06-17 16:37:30|1058.9|1057.9|1058.8|1058.2|1058.9|1058.2|1058.7|1057.9|14
1655483860000|2022-06-17 16:37:40|1058.9|1058.3|1058.7|1058.1|1058.9|1058.3|1058.7|1058.1|6
1655483880000|2022-06-17 16:38:00|1058.6|1058|1058.7|1057.7|1058.7|1058|1058.3|1057.7|19
1655483890000|2022-06-17 16:38:10|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|7
1655483900000|2022-06-17 16:38:20|||||||||2
1655483910000|2022-06-17 16:38:30|1058.4|1057.4|1057.6|1057|1058.4|1057.6|1057.6|1057|16
1655483920000|2022-06-17 16:38:40|1057.9|1056.9|1057.6|1057|1057.9|1057.1|1057.6|1056.9|5
1655483930000|2022-06-17 16:38:50|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|20
1655483940000|2022-06-17 16:39:00|1057.7|1057.1|1057.6|1057|1057.7|1057.1|1057.6|1057|7
1655483950000|2022-06-17 16:39:10|1057.7|1056.7|1057.2|1056.6|1057.7|1056.7|1057.2|1056.6|9
1655483960000|2022-06-17 16:39:20|1057.3|1056.7|1057|1056.4|1057.4|1056.7|1057|1056.4|6
1655483970000|2022-06-17 16:39:30|1057.1|1056.5|1057|1056.4|1057.2|1056.5|1057|1056.2|12
1655483980000|2022-06-17 16:39:40|1056.3|1055.7|1055.8|1055.2|1056.4|1055.7|1055.8|1055.2|9
1655483990000|2022-06-17 16:39:50|1055.9|1055.3|1056|1055|1056|1055.4|1055.5|1054.9|15
1655484000000|2022-06-17 16:40:00|1056.2|1055.2|1056.2|1055.6|1056.2|1055.6|1056|1055.2|8
1655484010000|2022-06-17 16:40:10|1056.1|1055.5|1056.6|1056|1056.6|1056|1056.1|1055.5|14
1655484020000|2022-06-17 16:40:20|1056.7|1056.1|1057.9|1057.3|1057.9|1057.3|1056.7|1056.1|43
1655484030000|2022-06-17 16:40:30|1057.8|1057.2|1057.8|1056.8|1057.8|1057.2|1057.4|1056.7|11
1655484040000|2022-06-17 16:40:40|1057.6|1057|1057.7|1057.1|1057.9|1057.1|1057.4|1056.7|2
1655484050000|2022-06-17 16:40:50|1057.9|1056.9|1057.8|1057.2|1058|1057.4|1057.7|1056.9|4
1655484060000|2022-06-17 16:41:00|1057.9|1057.3|1058.2|1057.6|1058.3|1057.7|1057.9|1057.3|5
1655484070000|2022-06-17 16:41:10|1058.3|1057.7|1057.8|1057.2|1058.4|1057.7|1057.8|1057.2|3
1655484080000|2022-06-17 16:41:20|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|4
1655484090000|2022-06-17 16:41:30|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1056.7|1055.7|38
1655484100000|2022-06-17 16:41:40|||||||||2
1655484110000|2022-06-17 16:41:50|1057.6|1057|1057.3|1056.7|1057.6|1057|1057.3|1056.7|16
1655484120000|2022-06-17 16:42:00|1057.4|1056.8|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|1
1655484130000|2022-06-17 16:42:10|1057.5|1056.9|1057.3|1056.7|1057.5|1056.9|1057.2|1056.6|3
1655484140000|2022-06-17 16:42:20|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|6
1655484150000|2022-06-17 16:42:30|||||||||2
1655484160000|2022-06-17 16:42:40|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|705
1655484170000|2022-06-17 16:42:50|1057.3|1056.7|1057.2|1056.6|1057.4|1056.8|1057|1056.4|18
1655484180000|2022-06-17 16:43:00|1057.1|1056.5|1056.1|1055.5|1057.2|1056.6|1056.1|1055.5|12
1655484190000|2022-06-17 16:43:10|1055.9|1055.3|1056|1055.4|1056.1|1055.5|1055.8|1055.1|6
1655484200000|2022-06-17 16:43:20|1056.1|1055.5|1056.2|1055.6|1056.4|1055.7|1056|1055.4|2
1655484220000|2022-06-17 16:43:40|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1
1655484230000|2022-06-17 16:43:50|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|12
1655484240000|2022-06-17 16:44:00|||||||||2
1655484250000|2022-06-17 16:44:10|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|5
1655484260000|2022-06-17 16:44:20|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1655484270000|2022-06-17 16:44:30|||||||||2
1655484280000|2022-06-17 16:44:40|1056.5|1055.9|1056.5|1055.9|1056.7|1055.9|1056.5|1055.7|0
1655484290000|2022-06-17 16:44:50|||||||||1
1655484300000|2022-06-17 16:45:00|1056.8|1056.2|1056.5|1055.9|1056.9|1056.3|1056.5|1055.9|14
1655484310000|2022-06-17 16:45:10|||||||||2
1655484320000|2022-06-17 16:45:20|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.5|1055.9|3
1655484330000|2022-06-17 16:45:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|2
1655484350000|2022-06-17 16:45:50|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|7
1655484360000|2022-06-17 16:46:00|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|8
1655484370000|2022-06-17 16:46:10|1056|1055.4|1056.5|1055.9|1056.5|1055.9|1056|1055.4|2
1655484380000|2022-06-17 16:46:20|1056.6|1056|1056.6|1056|1056.8|1056.2|1056.5|1055.9|3
1655484390000|2022-06-17 16:46:30|1056.5|1055.9|1056.2|1055.6|1056.5|1055.9|1056.2|1055.6|2
1655484400000|2022-06-17 16:46:40|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|2
1655484410000|2022-06-17 16:46:50|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|0
1655484420000|2022-06-17 16:47:00|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|0
1655484430000|2022-06-17 16:47:10|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1655484440000|2022-06-17 16:47:20|||||||||1
1655484450000|2022-06-17 16:47:30|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1655484460000|2022-06-17 16:47:40|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1655484470000|2022-06-17 16:47:50|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|4
1655484480000|2022-06-17 16:48:00|1056.3|1055.7|1056.6|1056|1056.6|1056|1056.3|1055.7|6
1655484490000|2022-06-17 16:48:10|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1655484500000|2022-06-17 16:48:20|1056.5|1055.9|1056.3|1055.7|1056.5|1055.9|1056.3|1055.7|3
1655484510000|2022-06-17 16:48:30|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056|1055.4|6
1655484520000|2022-06-17 16:48:40|1056|1055.4|1056.2|1055.6|1056.2|1055.6|1056|1055.4|4
1655484530000|2022-06-17 16:48:50|1056.5|1055.9|1056.2|1055.6|1056.5|1055.9|1056.2|1055.6|7
1655484540000|2022-06-17 16:49:00|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1655484550000|2022-06-17 16:49:10|1056.2|1055.6|1056.1|1055.5|1056.6|1056|1056.1|1055.5|39
1655484560000|2022-06-17 16:49:20|1056.3|1055.3|1056.1|1055.5|1056.3|1055.5|1056|1055.3|8
1655484570000|2022-06-17 16:49:30|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|2
1655484580000|2022-06-17 16:49:40|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|4
1655484590000|2022-06-17 16:49:50|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1055.8|1055.2|4
1655484600000|2022-06-17 16:50:00|1056.2|1055.6|1056.2|1055.6|1056.4|1055.6|1056.2|1055.4|0
1655484610000|2022-06-17 16:50:10|1056.5|1055.9|1056.6|1056|1056.7|1056|1056.5|1055.7|2
1655484620000|2022-06-17 16:50:20|1056.5|1055.9|1056.4|1055.8|1056.6|1056|1056.4|1055.8|62
1655484630000|2022-06-17 16:50:30|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.9|1055.2|6
1655484640000|2022-06-17 16:50:40|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|2
1655484650000|2022-06-17 16:50:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|2
1655484660000|2022-06-17 16:51:00|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1054.7|1054.1|37
1655484670000|2022-06-17 16:51:10|||||||||4
1655484680000|2022-06-17 16:51:20|1054.7|1054.1|1055.2|1054.6|1055.2|1054.6|1054.7|1054.1|14
1655484690000|2022-06-17 16:51:30|1055.4|1054.8|1056.4|1055.8|1056.7|1056|1055.4|1054.8|20
1655484700000|2022-06-17 16:51:40|1056.3|1055.7|1056.4|1055.4|1056.4|1055.7|1056.2|1055.4|9
1655484710000|2022-06-17 16:51:50|1056.3|1055.7|1056.4|1055.8|1056.7|1055.9|1056.2|1055.4|6
1655484720000|2022-06-17 16:52:00|1056.3|1055.7|1056.4|1055.4|1056.4|1055.8|1056.3|1055.4|1
1655484730000|2022-06-17 16:52:10|1056.2|1055.6|1056.4|1055.4|1056.4|1055.7|1056.2|1055.4|0
1655484740000|2022-06-17 16:52:20|1056.2|1055.6|1056.8|1055.8|1056.8|1056|1056.2|1055.6|4
1655484750000|2022-06-17 16:52:30|1056.4|1055.7|1056.7|1055.7|1056.7|1055.7|1056.4|1055.7|1
1655484760000|2022-06-17 16:52:40|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1655484770000|2022-06-17 16:52:50|1056.4|1055.8|1056.4|1055.4|1056.5|1055.8|1056.4|1055.4|1
1655484780000|2022-06-17 16:53:00|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|2
1655484790000|2022-06-17 16:53:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1
1655484800000|2022-06-17 16:53:20|1056.4|1055.4|1057.3|1056.3|1057.3|1056.4|1056.4|1055.4|9
1655484810000|2022-06-17 16:53:30|1057.2|1056.6|1057.6|1057|1057.7|1057|1057.2|1056.6|1
1655484820000|2022-06-17 16:53:40|1057.7|1056.7|1057.3|1056.3|1057.7|1056.7|1057.2|1056.3|2
1655484830000|2022-06-17 16:53:50|1057|1056.4|1056.9|1056.3|1057.2|1056.4|1056.7|1056.1|21
1655484840000|2022-06-17 16:54:00|1057.4|1056.4|1057.4|1056.8|1057.4|1056.8|1057.2|1056.4|0
1655484850000|2022-06-17 16:54:10|1057.8|1057.2|1057.4|1056.8|1057.8|1057.2|1057.4|1056.7|18
1655484860000|2022-06-17 16:54:20|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|3
1655484870000|2022-06-17 16:54:30|1056.9|1056.3|1057.3|1056.3|1057.3|1056.5|1056.9|1056.2|1
1655484880000|2022-06-17 16:54:40|1057.2|1056.2|1056.8|1056.2|1057.2|1056.2|1056.8|1056.2|1
1655484890000|2022-06-17 16:54:50|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|5
1655484900000|2022-06-17 16:55:00|1057.2|1056.2|1057.4|1056.4|1057.4|1056.6|1057.1|1056.2|2
1655484910000|2022-06-17 16:55:10|1057.6|1056.8|1057.7|1057.1|1057.7|1057.1|1057.6|1056.8|10
1655484920000|2022-06-17 16:55:20|1057.8|1057.2|1058.3|1057.7|1058.5|1057.9|1057.8|1057.2|7
1655484930000|2022-06-17 16:55:30|1058.5|1057.9|1058.7|1057.7|1058.7|1058.1|1058.4|1057.7|10
1655484940000|2022-06-17 16:55:40|1058.3|1057.9|1058.6|1058|1058.9|1058.1|1058.3|1057.8|18
1655484950000|2022-06-17 16:55:50|1058.3|1057.7|1058.6|1058|1058.6|1058|1058.3|1057.7|2
1655484960000|2022-06-17 16:56:00|1058.7|1058.1|1058.3|1057.7|1058.9|1058.1|1058.2|1057.6|21
1655484970000|2022-06-17 16:56:10|1058.4|1057.8|1058.7|1058.1|1058.7|1058.1|1058.4|1057.8|3
1655484980000|2022-06-17 16:56:20|1058.8|1058.2|1058.2|1057.6|1058.9|1058.3|1058.2|1057.4|11
1655484990000|2022-06-17 16:56:30|1058.3|1057.7|1058.4|1057.8|1058.5|1057.8|1058.3|1057.5|5
1655485000000|2022-06-17 16:56:40|1058.6|1058|1058.9|1057.9|1058.9|1058.1|1058.6|1057.9|2
1655485010000|2022-06-17 16:56:50|1058.7|1058.1|1058.6|1058|1058.9|1058.1|1058.6|1057.9|2
1655485030000|2022-06-17 16:57:10|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1655485040000|2022-06-17 16:57:20|1058.4|1057.8|1058.7|1057.7|1058.7|1057.8|1058.4|1057.7|2
1655485050000|2022-06-17 16:57:30|1058.4|1057.8|1058.5|1057.9|1058.5|1057.9|1058.2|1057.4|5
1655485080000|2022-06-17 16:58:00|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|8
1655485090000|2022-06-17 16:58:10|1058.3|1057.7|1058.2|1057.6|1058.3|1057.7|1058.2|1057.6|1
1655485100000|2022-06-17 16:58:20|1058.4|1057.4|1057.7|1057.1|1058.4|1057.6|1057.7|1056.9|4
1655485110000|2022-06-17 16:58:30|1057.8|1057.2|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|1
1655485120000|2022-06-17 16:58:40|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|0
1655485130000|2022-06-17 16:58:50|1057.7|1057.1|1057.7|1057.1|1057.9|1057.1|1057.7|1056.9|1
1655485140000|2022-06-17 16:59:00|||||||||1
1655485150000|2022-06-17 16:59:10|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.8|1057.2|7
1655485160000|2022-06-17 16:59:20|||||||||2
1655485170000|2022-06-17 16:59:30|||||||||3
1655485180000|2022-06-17 16:59:40|1057.8|1057.2|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|0
1655485190000|2022-06-17 16:59:50|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|1
1655485200000|2022-06-17 17:00:00|1057.7|1057.1|1058|1057.4|1058|1057.4|1057.7|1057.1|0
1655485210000|2022-06-17 17:00:10|1058.2|1057.6|1058.1|1057.5|1058.2|1057.6|1058|1057.4|5
1655485220000|2022-06-17 17:00:20|1058|1057.4|1057.1|1056.5|1058|1057.4|1057.1|1056.3|18
1655485230000|2022-06-17 17:00:30|1057.2|1056.6|1056.5|1055.9|1057.2|1056.6|1056.5|1055.9|3
1655485240000|2022-06-17 17:00:40|1056.6|1056|1056.2|1055.6|1056.6|1056|1056.2|1055.6|3
1655485250000|2022-06-17 17:00:50|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|23
1655485260000|2022-06-17 17:01:00|||||||||1
1655485270000|2022-06-17 17:01:10|||||||||1
1655485280000|2022-06-17 17:01:20|1055.9|1055.3|1056.1|1055.5|1056.1|1055.5|1055.9|1055.3|17
1655485290000|2022-06-17 17:01:30|1056|1055.4|1056.7|1056.1|1056.7|1056.1|1056|1055.4|5
1655485300000|2022-06-17 17:01:40|||||||||3
1655485310000|2022-06-17 17:01:50|1056.4|1055.4|1056.4|1055.4|1056.4|1055.6|1056.2|1055.4|8
1655485320000|2022-06-17 17:02:00|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056|1055.4|1
1655485330000|2022-06-17 17:02:10|||||||||1
1655485340000|2022-06-17 17:02:20|1056|1055.4|1056|1055.4|1056.1|1055.5|1056|1055.4|1
1655485350000|2022-06-17 17:02:30|1056.2|1055.6|1056.5|1055.9|1056.6|1056|1056.2|1055.6|18
1655485360000|2022-06-17 17:02:40|1056.6|1056|1056.6|1056|1056.7|1056|1056.5|1055.7|2
1655485370000|2022-06-17 17:02:50|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|2
1655485380000|2022-06-17 17:03:00|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.6|1056|2
1655485390000|2022-06-17 17:03:10|1056.8|1056.2|1056.9|1056.3|1057|1056.4|1056.8|1056.2|2
1655485400000|2022-06-17 17:03:20|1057|1056.4|1057.2|1056.6|1057.3|1056.7|1057|1056.4|10
1655485410000|2022-06-17 17:03:30|||||||||3
1655485420000|2022-06-17 17:03:40|1057.3|1056.7|1057.7|1056.7|1057.7|1056.9|1057.2|1056.6|1
1655485430000|2022-06-17 17:03:50|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|0
1655485440000|2022-06-17 17:04:00|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|12
1655485450000|2022-06-17 17:04:10|1057.7|1056.7|1057.8|1057.2|1057.8|1057.2|1057.7|1056.7|4
1655485460000|2022-06-17 17:04:20|1058|1057.4|1057.9|1057.3|1058.2|1057.4|1057.9|1057.2|5
1655485470000|2022-06-17 17:04:30|1057.8|1057.2|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|1
1655485490000|2022-06-17 17:04:50|1057.8|1057.2|1058.4|1057.4|1058.4|1057.4|1057.8|1057.2|6
1655485500000|2022-06-17 17:05:00|1058.2|1057.6|1058.4|1057.4|1058.4|1057.7|1058.2|1057.4|1
1655485510000|2022-06-17 17:05:10|1058.3|1057.7|1058.2|1057.6|1058.3|1057.7|1058.2|1057.6|1
1655485520000|2022-06-17 17:05:20|1058.3|1057.7|1058.4|1057.4|1058.4|1057.7|1058.2|1057.4|1
1655485530000|2022-06-17 17:05:30|1058.2|1057.6|1058.7|1057.7|1058.7|1057.9|1058.2|1057.6|2
1655485540000|2022-06-17 17:05:40|1058.6|1058|1058.4|1057.8|1058.6|1058|1058.4|1057.8|2
1655485550000|2022-06-17 17:05:50|1058.3|1057.7|1058.4|1057.4|1058.7|1057.8|1058.2|1057.4|10
1655485560000|2022-06-17 17:06:00|1058.3|1057.3|1057.8|1057.2|1058.3|1057.3|1057.8|1057.2|1
1655485570000|2022-06-17 17:06:10|1057.9|1056.9|1057.8|1057.2|1057.9|1057.2|1057.7|1056.9|5
1655485580000|2022-06-17 17:06:20|1057.7|1057.1|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|0
1655485590000|2022-06-17 17:06:30|||||||||2
1655485610000|2022-06-17 17:06:50|||||||||2
1655485620000|2022-06-17 17:07:00|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|3
1655485630000|2022-06-17 17:07:10|1057.6|1057|1057.7|1056.7|1057.7|1057|1057.2|1056.6|9
1655485640000|2022-06-17 17:07:20|||||||||1
1655485650000|2022-06-17 17:07:30|1057.5|1056.9|1057.7|1057.1|1057.9|1057.1|1057.5|1056.9|7
1655485660000|2022-06-17 17:07:40|||||||||1
1655485670000|2022-06-17 17:07:50|||||||||1
1655485680000|2022-06-17 17:08:00|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|2
1655485690000|2022-06-17 17:08:10|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|0
1655485700000|2022-06-17 17:08:20|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|1
1655485710000|2022-06-17 17:08:30|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|1
1655485720000|2022-06-17 17:08:40|1058.1|1057.5|1058.5|1057.9|1058.8|1058.2|1058.1|1057.5|9
1655485730000|2022-06-17 17:08:50|1058.4|1057.8|1058.3|1057.7|1058.6|1058|1058.3|1057.7|2
1655485740000|2022-06-17 17:09:00|1058.4|1057.8|1058.7|1058.1|1058.8|1058.2|1058.4|1057.8|8
1655485750000|2022-06-17 17:09:10|||||||||5
1655485760000|2022-06-17 17:09:20|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|2
1655485770000|2022-06-17 17:09:30|1058.7|1058.1|1058.6|1058|1058.7|1058.1|1058.5|1057.9|0
1655485780000|2022-06-17 17:09:40|1058.8|1058.2|1058.8|1058.2|1058.9|1058.3|1058.8|1058.2|6
1655485790000|2022-06-17 17:09:50|1058.9|1058.3|1059|1058.4|1059|1058.4|1058.9|1058.3|3
1655485800000|2022-06-17 17:10:00|1058.9|1058.3|1058.6|1058|1059|1058.3|1058.6|1058|6
1655485810000|2022-06-17 17:10:10|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1
1655485820000|2022-06-17 17:10:20|1058.7|1057.7|1058.7|1058.1|1058.8|1058.2|1058.7|1057.7|7
1655485830000|2022-06-17 17:10:30|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.3|1057.7|32
1655485840000|2022-06-17 17:10:40|1058.8|1058.2|1058.4|1057.8|1058.8|1058.2|1058.3|1057.7|31
1655485860000|2022-06-17 17:11:00|1058.5|1057.9|1058.2|1057.6|1058.5|1057.9|1058.2|1057.4|1
1655485870000|2022-06-17 17:11:10|1058.4|1057.4|1058.1|1057.5|1058.4|1057.6|1057.9|1057.3|10
1655485880000|2022-06-17 17:11:20|1058.2|1057.6|1058.1|1057.5|1058.2|1057.6|1058.1|1057.5|6
1655485890000|2022-06-17 17:11:30|1057.7|1057.1|1057.3|1056.7|1057.7|1057.1|1057.3|1056.7|21
1655485900000|2022-06-17 17:11:40|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|2
1655485910000|2022-06-17 17:11:50|1057.4|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|11
1655485920000|2022-06-17 17:12:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|27
1655485930000|2022-06-17 17:12:10|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|0
1655485940000|2022-06-17 17:12:20|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|3
1655485950000|2022-06-17 17:12:30|1057.2|1056.2|1056.9|1056.3|1057.2|1056.3|1056.9|1056.2|0
1655485960000|2022-06-17 17:12:40|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.6|1056|5
1655485970000|2022-06-17 17:12:50|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|6
1655485980000|2022-06-17 17:13:00|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.2|1055.6|6
1655485990000|2022-06-17 17:13:10|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1655486000000|2022-06-17 17:13:20|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|4
1655486010000|2022-06-17 17:13:30|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|24
1655486020000|2022-06-17 17:13:40|||||||||5
1655486030000|2022-06-17 17:13:50|1055.9|1055.3|1056.4|1055.4|1056.4|1055.4|1055.9|1055.3|7
1655486040000|2022-06-17 17:14:00|1056|1055.3|1056.4|1055.8|1056.4|1055.8|1055.9|1055.3|16
1655486050000|2022-06-17 17:14:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|5
1655486060000|2022-06-17 17:14:20|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|5
1655486070000|2022-06-17 17:14:30|||||||||1
1655486080000|2022-06-17 17:14:40|||||||||2
1655486090000|2022-06-17 17:14:50|||||||||8
1655486100000|2022-06-17 17:15:00|||||||||3
1655486110000|2022-06-17 17:15:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|5
1655486120000|2022-06-17 17:15:20|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|7
1655486140000|2022-06-17 17:15:40|1056.6|1056|1056.2|1055.6|1056.8|1056.2|1056.2|1055.6|9
1655486150000|2022-06-17 17:15:50|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|1
1655486160000|2022-06-17 17:16:00|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|6
1655486170000|2022-06-17 17:16:10|1055.9|1055.3|1056.2|1055.6|1056.3|1055.7|1055.9|1055.3|34
1655486190000|2022-06-17 17:16:30|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|1
1655486200000|2022-06-17 17:16:40|1056.1|1055.5|1055.5|1054.9|1056.1|1055.5|1055.5|1054.9|18
1655486210000|2022-06-17 17:16:50|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|14
1655486220000|2022-06-17 17:17:00|1055.4|1054.8|1055.9|1055.3|1055.9|1055.3|1055.4|1054.8|14
1655486230000|2022-06-17 17:17:10|1056.6|1056|1056.3|1055.7|1056.6|1056|1056.3|1055.7|5
1655486240000|2022-06-17 17:17:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1655486250000|2022-06-17 17:17:30|1056.3|1055.7|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|5
1655486260000|2022-06-17 17:17:40|||||||||2
1655486280000|2022-06-17 17:18:00|1056.1|1055.5|1056.2|1055.6|1056.4|1055.8|1056.1|1055.5|5
1655486300000|2022-06-17 17:18:20|||||||||1
1655486310000|2022-06-17 17:18:30|1056|1055.4|1056.1|1055.5|1056.2|1055.6|1056|1055.4|5
1655486320000|2022-06-17 17:18:40|1056|1055.4|1055.2|1054.6|1056.1|1055.5|1055.2|1054.6|15
1655486330000|2022-06-17 17:18:50|1054.7|1054.1|1055|1054.4|1055|1054.4|1054.7|1054.1|43
1655486340000|2022-06-17 17:19:00|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|7
1655486350000|2022-06-17 17:19:10|1055.4|1054.8|1055.5|1054.9|1055.6|1055|1055.4|1054.8|7
1655486360000|2022-06-17 17:19:20|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|3
1655486370000|2022-06-17 17:19:30|1055.4|1054.8|1055.3|1054.7|1055.4|1054.8|1055.3|1054.7|1
1655486380000|2022-06-17 17:19:40|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|12
1655486390000|2022-06-17 17:19:50|1055.8|1055.2|1055.9|1055.3|1055.9|1055.3|1055.7|1055.1|1
1655486410000|2022-06-17 17:20:10|1056.1|1055.5|1056.2|1055.6|1056.5|1055.9|1056.1|1055.4|14
1655486420000|2022-06-17 17:20:20|1056.4|1055.4|1055.9|1054.9|1056.4|1055.5|1055.7|1054.9|8
1655486430000|2022-06-17 17:20:30|1055.6|1055|1055.2|1054.6|1055.7|1055|1055.2|1054.6|0
1655486440000|2022-06-17 17:20:40|1055.3|1054.7|1055.7|1055.1|1055.7|1055.1|1055.3|1054.7|6
1655486450000|2022-06-17 17:20:50|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|1
1655486460000|2022-06-17 17:21:00|1055.6|1055|1055.6|1055|1055.8|1055.2|1055.6|1055|0
1655486480000|2022-06-17 17:21:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.6|1055|1
1655486500000|2022-06-17 17:21:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1655486510000|2022-06-17 17:21:50|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|4
1655486520000|2022-06-17 17:22:00|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|1
1655486530000|2022-06-17 17:22:10|1055.6|1055|1055.3|1054.7|1055.6|1055|1055.3|1054.7|25
1655486540000|2022-06-17 17:22:20|1055.1|1054.5|1055|1054.4|1055.1|1054.5|1055|1054.4|1
1655486550000|2022-06-17 17:22:30|1055.1|1054.5|1055|1054.4|1055.2|1054.6|1055|1054.4|7
1655486560000|2022-06-17 17:22:40|1055.1|1054.5|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|1
1655486570000|2022-06-17 17:22:50|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|8
1655486580000|2022-06-17 17:23:00|1056.2|1055.2|1056|1055.4|1056.2|1055.4|1056|1055.2|107
1655486590000|2022-06-17 17:23:10|1055.9|1055.3|1055.7|1055.1|1056|1055.4|1055.7|1055.1|10
1655486600000|2022-06-17 17:23:20|1055.6|1055|1055.7|1055.1|1055.9|1055.3|1055.6|1055|0
1655486630000|2022-06-17 17:23:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|1
1655486650000|2022-06-17 17:24:10|1055.5|1054.9|1055.7|1055.1|1055.7|1055.1|1055.5|1054.9|1
1655486660000|2022-06-17 17:24:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|26
1655486670000|2022-06-17 17:24:30|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.2|3
1655486680000|2022-06-17 17:24:40|1055|1054.2|1054.5|1053.9|1055|1054.4|1054.4|1053.8|29
1655486690000|2022-06-17 17:24:50|1054.6|1054|1054.7|1054.1|1054.8|1054.2|1054.2|1053.6|63
1655486700000|2022-06-17 17:25:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.5|1053.9|4
1655486710000|2022-06-17 17:25:10|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1
1655486720000|2022-06-17 17:25:20|1054.7|1053.7|1054.5|1053.9|1054.7|1053.9|1054.4|1053.7|7
1655486730000|2022-06-17 17:25:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.7|1054.1|3
1655486740000|2022-06-17 17:25:40|1054.7|1054.1|1054.3|1053.7|1054.7|1054.1|1054.3|1053.7|6
1655486760000|2022-06-17 17:26:00|1054.4|1053.8|1054|1053.4|1054.4|1053.8|1053.8|1053.2|12
1655486770000|2022-06-17 17:26:10|||||||||2
1655486780000|2022-06-17 17:26:20|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.9|1053.3|3
1655486790000|2022-06-17 17:26:30|1054.4|1053.8|1054|1053.4|1054.4|1053.8|1053.9|1053.3|3
1655486800000|2022-06-17 17:26:40|1054.3|1053.7|1054.7|1053.7|1054.7|1053.9|1054.3|1053.7|1
1655486810000|2022-06-17 17:26:50|1054.6|1054|1054.1|1053.5|1054.7|1054|1054.1|1053.4|0
1655486820000|2022-06-17 17:27:00|1054|1053.4|1054|1053.4|1054.1|1053.5|1054|1053.4|7
1655486830000|2022-06-17 17:27:10|1052.5|1051.9|1053|1052.4|1053|1052.4|1052.5|1051.9|21
1655486840000|2022-06-17 17:27:20|||||||||4
1655486850000|2022-06-17 17:27:30|1052.6|1052|1052.6|1052|1052.8|1052.2|1052.5|1051.9|13
1655486860000|2022-06-17 17:27:40|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|11
1655486870000|2022-06-17 17:27:50|1053.8|1053.2|1053.7|1053.1|1053.9|1053.3|1053.5|1052.9|13
1655486880000|2022-06-17 17:28:00|1053.8|1053.2|1054|1053.4|1054.1|1053.5|1053.8|1053.2|6
1655486890000|2022-06-17 17:28:10|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|2
1655486900000|2022-06-17 17:28:20|||||||||2
1655486910000|2022-06-17 17:28:30|1053.6|1053|1054|1053.4|1054.1|1053.5|1053.6|1053|8
1655486920000|2022-06-17 17:28:40|||||||||12
1655486930000|2022-06-17 17:28:50|1054.2|1053.2|1053.4|1052.8|1054.2|1053.4|1053.4|1052.8|20
1655486940000|2022-06-17 17:29:00|1053.5|1052.9|1053.5|1052.9|1053.6|1053|1053.5|1052.9|10
1655486950000|2022-06-17 17:29:10|||||||||21
1655486960000|2022-06-17 17:29:20|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|3
1655486970000|2022-06-17 17:29:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|2
1655486980000|2022-06-17 17:29:40|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|3
1655486990000|2022-06-17 17:29:50|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|4
1655487000000|2022-06-17 17:30:00|1053.1|1052.5|1053.4|1052.8|1053.4|1052.8|1053.1|1052.5|4
1655487010000|2022-06-17 17:30:10|1053.5|1052.9|1053.5|1052.9|1053.6|1053|1053.5|1052.9|7
1655487020000|2022-06-17 17:30:20|1053.4|1052.8|1053.5|1052.9|1053.6|1053|1053.3|1052.7|13
1655487030000|2022-06-17 17:30:30|1053.3|1052.7|1053.3|1052.7|1053.5|1052.9|1053.3|1052.7|2
1655487040000|2022-06-17 17:30:40|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|10
1655487050000|2022-06-17 17:30:50|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|1
1655487060000|2022-06-17 17:31:00|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|4
1655487070000|2022-06-17 17:31:10|1053.3|1052.7|1052.6|1052|1053.3|1052.7|1052.5|1051.9|6
1655487080000|2022-06-17 17:31:20|1052.5|1051.9|1052.5|1051.9|1053|1052.2|1052.3|1051.7|24
1655487090000|2022-06-17 17:31:30|||||||||1
1655487100000|2022-06-17 17:31:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1
1655487110000|2022-06-17 17:31:50|1052.5|1051.9|1052.4|1051.8|1052.6|1052|1052.1|1051.5|64
1655487120000|2022-06-17 17:32:00|1052.1|1051.5|1053.6|1053|1053.6|1053|1052.1|1051.5|55
1655487130000|2022-06-17 17:32:10|1053.4|1052.8|1053.5|1052.9|1054|1053.4|1053.4|1052.8|33
1655487140000|2022-06-17 17:32:20|1053.4|1052.8|1053.3|1052.7|1053.5|1052.9|1053.3|1052.7|3
1655487150000|2022-06-17 17:32:30|1053.2|1052.6|1052.7|1052.1|1053.2|1052.6|1052.7|1052.1|19
1655487160000|2022-06-17 17:32:40|1052.8|1052.2|1052.3|1051.7|1052.9|1052.3|1052.2|1051.6|18
1655487170000|2022-06-17 17:32:50|1052.2|1051.6|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|15
1655487180000|2022-06-17 17:33:00|1052.3|1051.7|1052.3|1051.7|1052.4|1051.8|1052.3|1051.7|5
1655487190000|2022-06-17 17:33:10|1052.2|1051.6|1051.6|1051|1052.2|1051.6|1051.4|1050.8|27
1655487200000|2022-06-17 17:33:20|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|2
1655487210000|2022-06-17 17:33:30|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|4
1655487220000|2022-06-17 17:33:40|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.6|1051|12
1655487230000|2022-06-17 17:33:50|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.1|1051.5|32
1655487240000|2022-06-17 17:34:00|1052.3|1051.7|1052.5|1051.9|1052.5|1051.9|1052.3|1051.7|2
1655487250000|2022-06-17 17:34:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1655487260000|2022-06-17 17:34:20|||||||||1
1655487270000|2022-06-17 17:34:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|4
1655487280000|2022-06-17 17:34:40|1053|1052.4|1052.4|1051.8|1053|1052.4|1052.4|1051.8|11
1655487290000|2022-06-17 17:34:50|1052.5|1051.9|1052.6|1052|1052.6|1052|1052.5|1051.9|4
1655487300000|2022-06-17 17:35:00|1052.8|1052.2|1053.1|1052.5|1053.1|1052.5|1052.6|1052|14
1655487320000|2022-06-17 17:35:20|1052.9|1052.3|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|7
1655487330000|2022-06-17 17:35:30|1052.6|1052|1052.5|1051.9|1052.7|1052|1052.5|1051.7|5
1655487340000|2022-06-17 17:35:40|1052.4|1051.8|1052|1051.4|1052.4|1051.8|1052|1051.4|3
1655487350000|2022-06-17 17:35:50|1052.2|1051.2|1052|1051|1052.2|1051.4|1051.6|1051|4
1655487360000|2022-06-17 17:36:00|1051.6|1050.6|1051.4|1050.8|1051.7|1051.1|1051.2|1050.6|28
1655487370000|2022-06-17 17:36:10|1051.5|1050.9|1051.1|1050.5|1051.6|1051|1050.9|1050.3|13
1655487380000|2022-06-17 17:36:20|1050.2|1049.2|1050.1|1049.5|1050.2|1049.5|1050|1049.1|10
1655487390000|2022-06-17 17:36:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1049.9|1049.2|14
1655487400000|2022-06-17 17:36:40|1049.8|1049.2|1050.3|1049.7|1050.4|1049.8|1049.8|1049.2|7
1655487410000|2022-06-17 17:36:50|1049.9|1049.3|1050.1|1049.5|1050.1|1049.5|1049.9|1049.3|19
1655487420000|2022-06-17 17:37:00|1050|1049.4|1049.6|1049|1050|1049.4|1049.6|1049|15
1655487430000|2022-06-17 17:37:10|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|5
1655487440000|2022-06-17 17:37:20|1049.8|1049.2|1049.8|1049.2|1049.9|1049.3|1049.8|1049.2|5
1655487450000|2022-06-17 17:37:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|3
1655487460000|2022-06-17 17:37:40|1049.5|1048.9|1048.5|1047.9|1049.5|1048.9|1047.5|1046.9|47
1655487470000|2022-06-17 17:37:50|1048.3|1047.7|1048.3|1047.7|1048.6|1048|1048.3|1047.7|29
1655487480000|2022-06-17 17:38:00|1047.9|1047.3|1048.5|1047.9|1048.7|1048.1|1047.9|1047.3|17
1655487490000|2022-06-17 17:38:10|1048.4|1047.8|1047.7|1047.1|1048.4|1047.8|1047.7|1047.1|80
1655487500000|2022-06-17 17:38:20|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1047.2|27
1655487510000|2022-06-17 17:38:30|1047.7|1047.1|1048|1047.4|1048|1047.4|1047.7|1047.1|7
1655487520000|2022-06-17 17:38:40|1047.9|1047.3|1046.5|1045.9|1047.9|1047.3|1046.1|1045.5|7
1655487530000|2022-06-17 17:38:50|1046.4|1045.8|1046.9|1046.3|1046.9|1046.3|1046.2|1045.6|31
1655487540000|2022-06-17 17:39:00|1047|1046.4|1046.7|1046.1|1047.1|1046.4|1046.7|1046|11
1655487550000|2022-06-17 17:39:10|1046.6|1046|1046.5|1045.9|1046.7|1046.1|1046.2|1045.2|36
1655487560000|2022-06-17 17:39:20|1046.4|1045.8|1046.6|1045.6|1046.6|1045.9|1046.2|1045.6|29
1655487570000|2022-06-17 17:39:30|1046.3|1045.7|1046.1|1045.5|1046.6|1045.9|1046|1045.1|4
1655487580000|2022-06-17 17:39:40|1046.4|1045.8|1046.5|1045.9|1046.6|1045.9|1046.1|1045.5|6
1655487590000|2022-06-17 17:39:50|1046.7|1045.7|1046.4|1045.8|1046.7|1045.8|1046.4|1045.6|4
1655487600000|2022-06-17 17:40:00|1046.3|1045.7|1046.2|1045.6|1046.5|1045.7|1046.1|1045.5|9
1655487610000|2022-06-17 17:40:10|1046.1|1045.5|1045.6|1045|1046.6|1045.8|1045.6|1045|56
1655487620000|2022-06-17 17:40:20|1045.9|1045.3|1044.8|1044.2|1045.9|1045.3|1044.7|1044.1|38
1655487630000|2022-06-17 17:40:30|1044.9|1044.3|1044.5|1043.9|1044.9|1044.3|1044.3|1043.7|21
1655487640000|2022-06-17 17:40:40|1044.9|1044.3|1044.6|1044|1044.9|1044.3|1044.6|1044|5
1655487650000|2022-06-17 17:40:50|1044.8|1044.2|1045.3|1044.7|1045.4|1044.8|1044.8|1044.2|3
1655487660000|2022-06-17 17:41:00|1045.7|1045.1|1046.3|1045.7|1046.3|1045.7|1045.3|1044.5|38
1655487670000|2022-06-17 17:41:10|1046.2|1045.6|1046.3|1045.7|1046.3|1045.7|1046.1|1045.5|7
1655487680000|2022-06-17 17:41:20|1046.2|1045.6|1046.7|1046.1|1047|1046.4|1046.2|1045.6|40
1655487690000|2022-06-17 17:41:30|1047|1046.4|1047|1046.4|1047.6|1047|1047|1046.4|24
1655487700000|2022-06-17 17:41:40|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1047|1046.4|2
1655487710000|2022-06-17 17:41:50|1046.9|1046.3|1046.9|1046.3|1047|1046.4|1046.9|1046.3|14
1655487720000|2022-06-17 17:42:00|1046.8|1046.2|1046.8|1046.2|1046.9|1046.3|1046.4|1045.8|16
1655487730000|2022-06-17 17:42:10|1046.3|1045.7|1046.2|1045.6|1046.4|1045.8|1046.2|1045.6|4
1655487740000|2022-06-17 17:42:20|||||||||2
1655487750000|2022-06-17 17:42:30|1045.7|1045.1|1045.5|1044.9|1045.7|1045.1|1045.5|1044.9|2
1655487760000|2022-06-17 17:42:40|1045.6|1045|1045.5|1044.9|1045.6|1045|1045.4|1044.8|5
1655487770000|2022-06-17 17:42:50|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.3|1044.7|2
1655487780000|2022-06-17 17:43:00|1045.9|1045.3|1046.4|1045.8|1046.9|1046.3|1045.9|1045.3|14
1655487790000|2022-06-17 17:43:10|1046.5|1045.9|1046.7|1046.1|1046.8|1046.1|1046.5|1045.8|10
1655487800000|2022-06-17 17:43:20|1046.6|1046|1047|1046.4|1047|1046.4|1046.4|1045.8|12
1655487810000|2022-06-17 17:43:30|1046.9|1046.3|1046.4|1045.8|1046.9|1046.3|1046.1|1045.5|24
1655487820000|2022-06-17 17:43:40|1046.3|1045.7|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|0
1655487830000|2022-06-17 17:43:50|1046.4|1045.8|1047.5|1046.9|1047.5|1046.9|1046.4|1045.8|23
1655487840000|2022-06-17 17:44:00|1047.4|1046.8|1047.1|1046.1|1047.4|1046.8|1046.9|1046.1|13
1655487850000|2022-06-17 17:44:10|1046.7|1046|1046.6|1046|1046.7|1046|1046.6|1046|4
1655487860000|2022-06-17 17:44:20|1047|1046.4|1046.7|1046.1|1047|1046.4|1046.7|1046.1|29
1655487870000|2022-06-17 17:44:30|1046.6|1046|1046.8|1046.2|1046.9|1046.3|1046.6|1046|4
1655487880000|2022-06-17 17:44:40|1047|1046.4|1046.1|1045.5|1047|1046.4|1046|1045.4|28
1655487890000|2022-06-17 17:44:50|1046.5|1045.9|1046.6|1046|1046.7|1046.1|1046.5|1045.9|3
1655487900000|2022-06-17 17:45:00|1046.5|1045.9|1046.8|1046.2|1047|1046.2|1046.5|1045.8|15
1655487910000|2022-06-17 17:45:10|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|0
1655487920000|2022-06-17 17:45:20|1046.7|1046.1|1046.6|1046|1046.7|1046.1|1046.6|1046|3
1655487930000|2022-06-17 17:45:30|1046.7|1046.1|1046.9|1046.3|1046.9|1046.3|1046.1|1045.5|7
1655487940000|2022-06-17 17:45:40|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.6|1046|8
1655487950000|2022-06-17 17:45:50|1047.5|1046.9|1047|1046.4|1047.5|1046.9|1047|1046.4|41
1655487960000|2022-06-17 17:46:00|1047.1|1046.5|1046.8|1046.2|1047.1|1046.5|1046.5|1045.9|6
1655487970000|2022-06-17 17:46:10|1046.7|1046.1|1046.5|1045.9|1047|1046.4|1046.5|1045.9|11
1655487980000|2022-06-17 17:46:20|1046.7|1046.1|1047|1046.4|1047|1046.4|1046.5|1045.9|32
1655487990000|2022-06-17 17:46:30|1046.9|1046.3|1046.5|1045.9|1046.9|1046.3|1046.5|1045.9|3
1655488000000|2022-06-17 17:46:40|1046.3|1045.7|1046|1045.4|1046.3|1045.7|1046|1045.4|1
1655488010000|2022-06-17 17:46:50|1045.9|1044.9|1046.6|1046|1046.6|1046|1045.7|1044.9|35
1655488020000|2022-06-17 17:47:00|1046.7|1046.1|1046.2|1045.6|1046.7|1046.1|1045.9|1045.3|25
1655488030000|2022-06-17 17:47:10|1046.3|1045.7|1047.1|1046.5|1047.3|1046.7|1046.3|1045.7|9
1655488040000|2022-06-17 17:47:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|10
1655488050000|2022-06-17 17:47:30|1047.1|1046.5|1047.6|1047|1047.6|1047|1047.1|1046.5|5
1655488060000|2022-06-17 17:47:40|1047.7|1047.1|1047.3|1046.3|1047.7|1047.1|1047.1|1046.3|6
1655488070000|2022-06-17 17:47:50|1047.2|1046.6|1047.4|1046.8|1047.6|1047|1047.2|1046.6|7
1655488080000|2022-06-17 17:48:00|1047.5|1046.9|1047.1|1046.5|1047.5|1046.9|1046.9|1046.3|14
1655488090000|2022-06-17 17:48:10|1047.2|1046.6|1047.5|1046.9|1047.6|1047|1047.2|1046.6|11
1655488100000|2022-06-17 17:48:20|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|3
1655488110000|2022-06-17 17:48:30|1046.8|1046.2|1046.6|1046|1047|1046.4|1046.6|1046|1
1655488120000|2022-06-17 17:48:40|1046.4|1045.8|1046.5|1045.9|1046.6|1046|1046.2|1045.6|15
1655488130000|2022-06-17 17:48:50|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|7
1655488140000|2022-06-17 17:49:00|1046.6|1046|1046.5|1045.9|1046.9|1046.1|1046.2|1045.6|12
1655488150000|2022-06-17 17:49:10|1046.6|1046|1046.5|1045.9|1046.6|1046|1046.3|1045.7|11
1655488160000|2022-06-17 17:49:20|1046.1|1045.5|1046.5|1045.9|1046.5|1045.9|1046|1045.3|7
1655488170000|2022-06-17 17:49:30|1046.4|1045.8|1046.2|1045.6|1046.5|1045.8|1045.9|1045.3|2
1655488180000|2022-06-17 17:49:40|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|2
1655488190000|2022-06-17 17:49:50|1046.3|1045.3|1046.5|1045.5|1046.6|1045.8|1046.1|1045.3|20
1655488200000|2022-06-17 17:50:00|1046.1|1045.6|1046.3|1045.7|1046.3|1045.7|1046.1|1045.5|10
1655488210000|2022-06-17 17:50:10|1046.4|1045.8|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|16
1655488220000|2022-06-17 17:50:20|1046.2|1045.6|1045.4|1044.8|1046.2|1045.6|1045.3|1044.7|29
1655488230000|2022-06-17 17:50:30|1045.7|1044.7|1044.9|1044.3|1045.7|1044.8|1044.9|1044.3|2
1655488240000|2022-06-17 17:50:40|1044.8|1044.2|1044.9|1043.9|1044.9|1044.2|1044.6|1043.8|13
1655488250000|2022-06-17 17:50:50|1044.7|1044.1|1044.5|1043.9|1044.7|1044.1|1044.5|1043.9|6
1655488260000|2022-06-17 17:51:00|1044.6|1044|1044.6|1044|1044.7|1044.1|1044.6|1044|8
1655488270000|2022-06-17 17:51:10|1044.7|1044.1|1044.7|1044.1|1045.2|1044.4|1044.7|1044.1|11
1655488280000|2022-06-17 17:51:20|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1
1655488290000|2022-06-17 17:51:30|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|3
1655488300000|2022-06-17 17:51:40|1044.6|1044|1044.7|1044.1|1044.7|1044.1|1044.4|1043.8|6
1655488310000|2022-06-17 17:51:50|1044.6|1044|1044.3|1043.7|1044.6|1044|1044.3|1043.7|23
1655488320000|2022-06-17 17:52:00|1044.2|1043.6|1044.7|1044.1|1044.7|1044.1|1044.2|1043.6|10
1655488330000|2022-06-17 17:52:10|1044.6|1044|1044.5|1043.9|1044.6|1044|1044.4|1043.8|20
1655488340000|2022-06-17 17:52:20|||||||||12
1655488350000|2022-06-17 17:52:30|||||||||1
1655488360000|2022-06-17 17:52:40|1044.4|1043.8|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|3
1655488370000|2022-06-17 17:52:50|1044.3|1043.7|1044.5|1043.9|1044.5|1043.9|1044.2|1043.6|4
1655488380000|2022-06-17 17:53:00|1044.6|1044|1044.7|1044.1|1044.9|1044.1|1044.6|1043.9|7
1655488390000|2022-06-17 17:53:10|1044.8|1044.2|1044.7|1044.1|1044.8|1044.2|1044.7|1044.1|5
1655488400000|2022-06-17 17:53:20|1044.9|1043.9|1044.6|1044|1044.9|1044.1|1044.6|1043.9|0
1655488410000|2022-06-17 17:53:30|1044.7|1044.1|1044.8|1044.2|1044.8|1044.2|1044.7|1044.1|1
1655488420000|2022-06-17 17:53:40|1045|1044.4|1044.9|1044.3|1045.1|1044.5|1044.9|1044.3|0
1655488430000|2022-06-17 17:53:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1655488440000|2022-06-17 17:54:00|1044.7|1044.1|1045.1|1044.5|1045.1|1044.5|1044.7|1043.9|4
1655488450000|2022-06-17 17:54:10|1045.2|1044.6|1045.3|1044.7|1045.4|1044.8|1045.2|1044.6|12
1655488460000|2022-06-17 17:54:20|1045.4|1044.8|1045.5|1044.9|1045.6|1045|1045.4|1044.8|2
1655488470000|2022-06-17 17:54:30|1045.6|1045|1045.7|1045.1|1045.7|1045.1|1045.6|1045|4
1655488480000|2022-06-17 17:54:40|1045.8|1045.2|1045.9|1045.3|1046.2|1045.3|1045.7|1045|6
1655488490000|2022-06-17 17:54:50|1046.3|1045.5|1045.9|1045.3|1046.3|1045.5|1045.9|1045.3|5
1655488500000|2022-06-17 17:55:00|1045.8|1045.2|1046.1|1045.5|1046.1|1045.5|1045.6|1044.9|9
1655488510000|2022-06-17 17:55:10|1046.2|1045.6|1046.1|1045.5|1046.2|1045.6|1046.1|1045.5|0
1655488520000|2022-06-17 17:55:20|1046|1045.4|1045.9|1045.3|1046.1|1045.5|1045.9|1045.3|4
1655488530000|2022-06-17 17:55:30|1045.8|1045.2|1046.1|1045.5|1046.2|1045.6|1045.8|1045.2|7
1655488540000|2022-06-17 17:55:40|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|1
1655488550000|2022-06-17 17:55:50|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|0
1655488560000|2022-06-17 17:56:00|1046.1|1045.5|1046.2|1045.6|1046.2|1045.6|1046.1|1045.5|5
1655488570000|2022-06-17 17:56:10|1046.4|1045.4|1046.1|1045.5|1046.4|1045.6|1046.1|1045.4|3
1655488580000|2022-06-17 17:56:20|1046.2|1045.6|1046.1|1045.5|1046.2|1045.6|1046|1045.4|8
1655488590000|2022-06-17 17:56:30|1046.2|1045.6|1045.8|1045.2|1046.2|1045.6|1045.8|1045.2|1
1655488600000|2022-06-17 17:56:40|||||||||2
1655488610000|2022-06-17 17:56:50|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|0
1655488620000|2022-06-17 17:57:00|1045.8|1045.2|1046.1|1045.5|1046.1|1045.5|1045.8|1045.2|1
1655488630000|2022-06-17 17:57:10|1046.2|1045.6|1045.6|1045|1046.2|1045.6|1045.6|1045|3
1655488640000|2022-06-17 17:57:20|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|12
1655488650000|2022-06-17 17:57:30|1045.2|1044.6|1045.9|1045.3|1045.9|1045.3|1045.2|1044.6|15
1655488660000|2022-06-17 17:57:40|1045.8|1045.2|1045.2|1044.6|1045.8|1045.2|1045.2|1044.6|9
1655488670000|2022-06-17 17:57:50|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|9
1655488680000|2022-06-17 17:58:00|1045.2|1044.6|1044.8|1044.2|1045.3|1044.7|1044.8|1044.2|11
1655488690000|2022-06-17 17:58:10|1044.9|1044.3|1044.7|1044.1|1045|1044.4|1044.4|1043.8|21
1655488700000|2022-06-17 17:58:20|1044.6|1044|1044.4|1043.8|1044.6|1044|1044.4|1043.8|3
1655488710000|2022-06-17 17:58:30|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.2|1043.6|3
1655488720000|2022-06-17 17:58:40|1044.2|1043.6|1044.9|1044.3|1044.9|1044.3|1044.2|1043.6|5
1655488730000|2022-06-17 17:58:50|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1044.8|1044.2|1
1655488740000|2022-06-17 17:59:00|||||||||1
1655488750000|2022-06-17 17:59:10|||||||||1
1655488760000|2022-06-17 17:59:20|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|2
1655488770000|2022-06-17 17:59:30|1045.5|1044.5|1045.2|1044.6|1045.5|1044.6|1045.2|1044.4|10
1655488780000|2022-06-17 17:59:40|1045.1|1044.5|1044.8|1044.2|1045.1|1044.5|1044.8|1044.2|1
1655488790000|2022-06-17 17:59:50|1044.6|1044|1044.4|1043.8|1044.6|1044|1044|1043.4|8
1655488800000|2022-06-17 18:00:00|1044.3|1043.7|1044.7|1043.7|1044.7|1044|1044.3|1043.7|24
1655488810000|2022-06-17 18:00:10|1044.3|1043.8|1044.3|1043.7|1044.4|1043.8|1044.3|1043.7|9
1655488820000|2022-06-17 18:00:20|1044.4|1043.8|1044.3|1043.7|1044.4|1043.8|1044.3|1043.7|2
1655488830000|2022-06-17 18:00:30|1044.7|1043.8|1044.3|1043.7|1044.7|1043.8|1044.3|1043.7|4
1655488840000|2022-06-17 18:00:40|1044.4|1043.8|1044.3|1043.7|1044.4|1043.8|1044.3|1043.7|2
1655488850000|2022-06-17 18:00:50|1044.4|1043.8|1044.5|1043.9|1044.7|1043.9|1044.4|1043.7|7
1655488860000|2022-06-17 18:01:00|1044.6|1044|1044.6|1044|1044.6|1044|1044.3|1043.7|13
1655488870000|2022-06-17 18:01:10|1044.8|1044.2|1044.7|1044.1|1044.8|1044.2|1044.7|1044.1|5
1655488880000|2022-06-17 18:01:20|1044.9|1043.9|1044.7|1044.1|1044.9|1044.1|1044.6|1043.9|6
1655488890000|2022-06-17 18:01:30|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|6
1655488900000|2022-06-17 18:01:40|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.6|1044|3
1655488910000|2022-06-17 18:01:50|1045|1044.4|1045.3|1044.7|1045.5|1044.9|1045|1044.4|11
1655488920000|2022-06-17 18:02:00|1045.4|1044.8|1046.1|1045.5|1046.1|1045.5|1045.4|1044.8|30
1655488930000|2022-06-17 18:02:10|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|0
1655488940000|2022-06-17 18:02:20|1045.9|1045.3|1046|1045.4|1046|1045.4|1045.8|1045.2|7
1655488950000|2022-06-17 18:02:30|1046.1|1045.5|1046|1045.4|1046.1|1045.5|1045.8|1045.2|5
1655488960000|2022-06-17 18:02:40|1046.1|1045.5|1045.8|1045.2|1046.2|1045.6|1045.8|1045.2|2
1655488970000|2022-06-17 18:02:50|1045.9|1045.3|1046.1|1045.5|1046.1|1045.5|1045.9|1045.3|0
1655488980000|2022-06-17 18:03:00|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1655488990000|2022-06-17 18:03:10|||||||||8
1655489000000|2022-06-17 18:03:20|1046.1|1045.5|1046|1045.4|1046.1|1045.5|1046|1045.4|5
1655489020000|2022-06-17 18:03:40|1046.1|1045.5|1046.3|1045.7|1046.3|1045.7|1046|1045.4|8
1655489030000|2022-06-17 18:03:50|1046.1|1045.5|1045.5|1044.9|1046.2|1045.6|1045.5|1044.9|22
1655489040000|2022-06-17 18:04:00|1045.3|1044.7|1045.6|1045|1045.7|1045.1|1045.3|1044.7|10
1655489050000|2022-06-17 18:04:10|1045.5|1044.9|1044.8|1044.2|1045.5|1044.9|1044.8|1044.2|2
1655489060000|2022-06-17 18:04:20|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.8|1044.2|12
1655489070000|2022-06-17 18:04:30|1044.4|1043.8|1044.7|1044.1|1044.7|1044.1|1044.3|1043.7|9
1655489080000|2022-06-17 18:04:40|1044.4|1043.8|1044.3|1043.7|1044.4|1043.8|1044.3|1043.7|5
1655489090000|2022-06-17 18:04:50|1044.4|1043.8|1044.7|1044.1|1044.8|1044.2|1044.4|1043.8|15
1655489100000|2022-06-17 18:05:00|1044.6|1044|1043.7|1043.1|1044.7|1044.1|1043.6|1043|32
1655489110000|2022-06-17 18:05:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|5
1655489120000|2022-06-17 18:05:20|1044|1043.4|1044.1|1043.5|1044.1|1043.5|1044|1043.4|11
1655489130000|2022-06-17 18:05:30|1044|1043.4|1043.3|1042.7|1044|1043.4|1043.2|1042.6|6
1655489140000|2022-06-17 18:05:40|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1042.6|1042|19
1655489150000|2022-06-17 18:05:50|1043.1|1042.5|1043.3|1042.7|1043.3|1042.7|1043.1|1042.5|11
1655489160000|2022-06-17 18:06:00|1043.2|1042.6|1044|1043.4|1044|1043.4|1043.1|1042.5|28
1655489170000|2022-06-17 18:06:10|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043.2|1042.6|28
1655489180000|2022-06-17 18:06:20|1043|1042.4|1044.9|1044.3|1044.9|1044.3|1043|1042.4|96
1655489190000|2022-06-17 18:06:30|1044.8|1044.2|1044.8|1044.2|1044.9|1044.3|1044.6|1043.9|23
1655489200000|2022-06-17 18:06:40|1044.7|1044.1|1044.7|1044.1|1044.8|1044.2|1044.6|1044|3
1655489210000|2022-06-17 18:06:50|1044.6|1044|1045.4|1044.8|1045.4|1044.8|1044.6|1044|23
1655489220000|2022-06-17 18:07:00|1045.5|1044.9|1045.3|1044.7|1045.8|1045.2|1045.3|1044.7|13
1655489230000|2022-06-17 18:07:10|1045.4|1044.8|1045.2|1044.2|1045.5|1044.9|1045|1044.2|1
1655489240000|2022-06-17 18:07:20|1045|1044.4|1045.3|1044.7|1045.5|1044.9|1044.9|1044.3|58
1655489250000|2022-06-17 18:07:30|1045.4|1044.8|1045.1|1044.5|1045.5|1044.8|1045.1|1044.5|12
1655489260000|2022-06-17 18:07:40|1044.9|1044.3|1044.7|1044.1|1045|1044.4|1044.7|1044.1|6
1655489270000|2022-06-17 18:07:50|1044.9|1044.3|1044.7|1044.1|1044.9|1044.3|1044.7|1044.1|58
1655489280000|2022-06-17 18:08:00|1044.6|1044|1045.8|1045.2|1045.8|1045.2|1044.6|1044|44
1655489290000|2022-06-17 18:08:10|1045.7|1045.1|1045.6|1045|1045.9|1045.3|1045.6|1045|11
1655489300000|2022-06-17 18:08:20|1045.7|1045.1|1046.8|1046.2|1047.2|1046.4|1045.7|1045.1|12
1655489310000|2022-06-17 18:08:30|1046.9|1046.3|1047.7|1047.1|1047.7|1047.1|1046.7|1046.1|16
1655489320000|2022-06-17 18:08:40|1047.6|1047|1046.8|1046.2|1047.6|1047|1046.7|1046|44
1655489330000|2022-06-17 18:08:50|1046.9|1046.3|1046.9|1046.3|1047.2|1046.5|1046.9|1046.2|1
1655489340000|2022-06-17 18:09:00|1046.4|1045.8|1044.9|1044.3|1046.8|1046|1044.9|1044.3|61
1655489350000|2022-06-17 18:09:10|1045.1|1044.5|1044.7|1044.1|1045.2|1044.6|1044.7|1043.9|19
1655489360000|2022-06-17 18:09:20|1044.9|1044.3|1045.2|1044.6|1045.2|1044.6|1044.9|1044.3|5
1655489370000|2022-06-17 18:09:30|1045.3|1044.7|1045.2|1044.6|1045.4|1044.7|1044.6|1043.9|13
1655489380000|2022-06-17 18:09:40|1045.3|1044.3|1045.3|1044.7|1045.3|1044.7|1044.9|1044.3|1
1655489390000|2022-06-17 18:09:50|1045.4|1044.8|1045.3|1044.7|1045.7|1044.8|1045.3|1044.7|3
1655489400000|2022-06-17 18:10:00|1045.4|1044.8|1046.5|1045.9|1046.9|1046|1045.4|1044.7|16
1655489410000|2022-06-17 18:10:10|1046.9|1046.3|1047.2|1046.6|1047.3|1046.7|1046.9|1046.2|356
1655489420000|2022-06-17 18:10:20|1047.5|1046.5|1047|1046.4|1047.5|1046.6|1046.6|1046|8
1655489430000|2022-06-17 18:10:30|1046.9|1046.3|1046.7|1046.1|1046.9|1046.3|1046.7|1046.1|7
1655489440000|2022-06-17 18:10:40|1046.6|1046|1046.1|1045.5|1046.6|1046|1046|1045.4|9
1655489450000|2022-06-17 18:10:50|1046.2|1045.6|1046.2|1045.6|1046.3|1045.7|1046.2|1045.6|2
1655489460000|2022-06-17 18:11:00|1046.1|1045.5|1045.8|1045.2|1046.8|1046.2|1045.7|1045.1|29
1655489470000|2022-06-17 18:11:10|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.4|4
1655489480000|2022-06-17 18:11:20|1046.3|1045.7|1046.5|1045.9|1046.7|1045.9|1046.3|1045.7|2
1655489490000|2022-06-17 18:11:30|1046.7|1045.7|1046.6|1046|1046.7|1046|1046.2|1045.6|4
1655489500000|2022-06-17 18:11:40|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1
1655489510000|2022-06-17 18:11:50|1046.8|1045.8|1046.5|1045.9|1046.8|1046|1046.5|1045.7|2
1655489520000|2022-06-17 18:12:00|1046.3|1045.7|1046.1|1045.5|1046.3|1045.7|1046|1045.4|5
1655489530000|2022-06-17 18:12:10|1046.2|1045.6|1046|1045.4|1046.3|1045.7|1045.9|1045.3|10
1655489540000|2022-06-17 18:12:20|1046.2|1045.2|1046.3|1045.7|1046.3|1045.7|1046|1045.2|1
1655489550000|2022-06-17 18:12:30|1046.4|1045.8|1047.2|1046.6|1047.3|1046.7|1046.4|1045.8|10
1655489560000|2022-06-17 18:12:40|1047|1046.4|1047.2|1046.6|1047.2|1046.6|1046.8|1046.2|10
1655489570000|2022-06-17 18:12:50|1047.1|1046.5|1047|1046.4|1047.2|1046.6|1046.8|1046.2|6
1655489580000|2022-06-17 18:13:00|1046.8|1046.2|1046.7|1046.1|1047|1046.4|1046.5|1045.9|25
1655489590000|2022-06-17 18:13:10|1046.8|1046.2|1047|1046.4|1047.1|1046.5|1046.8|1046.2|44
1655489600000|2022-06-17 18:13:20|1046.8|1046.2|1046.8|1046.2|1047|1046.4|1046.5|1045.9|103
1655489610000|2022-06-17 18:13:30|1046.7|1046.1|1047|1046.4|1047.1|1046.5|1046.2|1045.6|54
1655489620000|2022-06-17 18:13:40|1047.1|1046.5|1047.6|1047|1047.6|1047|1047|1046.4|35
1655489630000|2022-06-17 18:13:50|1047.5|1046.9|1047.2|1046.6|1048.2|1047.6|1047.1|1046.5|37
1655489640000|2022-06-17 18:14:00|1046.8|1046.2|1046.2|1045.6|1046.8|1046.2|1045.8|1045.2|135
1655489650000|2022-06-17 18:14:10|1046.4|1045.8|1046.3|1045.7|1046.6|1046|1045.8|1045.2|120
1655489660000|2022-06-17 18:14:20|1046.7|1046.1|1046.8|1046.2|1046.9|1046.3|1045.8|1045.2|157
1655489670000|2022-06-17 18:14:30|1046.6|1046|1044.1|1043.5|1046.6|1046|1043.4|1042.8|283
1655489680000|2022-06-17 18:14:40|1044.4|1043.8|1044.4|1043.8|1045.1|1044.5|1044.1|1043.5|85
1655489690000|2022-06-17 18:14:50|1044.1|1043.5|1042.8|1042.2|1044.5|1043.9|1042.8|1042.2|219
1655489700000|2022-06-17 18:15:00|1043.3|1042.7|1043|1042.4|1043.7|1043.1|1042.8|1042.2|100
1655489710000|2022-06-17 18:15:10|1042.9|1042.3|1042.6|1042|1042.9|1042.3|1042.5|1041.9|21
1655489720000|2022-06-17 18:15:20|1042.5|1041.9|1042.6|1042|1042.7|1042.1|1042.5|1041.9|27
1655489730000|2022-06-17 18:15:30|1042.7|1042.1|1042.5|1041.9|1042.7|1042.1|1042.5|1041.9|14
1655489740000|2022-06-17 18:15:40|1042.7|1042.1|1042.8|1041.8|1043|1042.4|1042.7|1041.8|16
1655489750000|2022-06-17 18:15:50|1042.6|1042|1042.5|1041.9|1042.7|1042.1|1042.4|1041.8|8
1655489760000|2022-06-17 18:16:00|1042.6|1042|1042.6|1042|1042.6|1042|1042.5|1041.9|16
1655489770000|2022-06-17 18:16:10|||||||||10
1655489780000|2022-06-17 18:16:20|1042.5|1041.9|1042|1041.4|1042.5|1041.9|1042|1041.3|16
1655489790000|2022-06-17 18:16:30|1041.6|1041|1041.6|1041|1041.8|1041|1041.6|1040.8|9
1655489800000|2022-06-17 18:16:40|1041.5|1040.9|1041.6|1040.6|1041.7|1041.1|1041.2|1040.6|39
1655489810000|2022-06-17 18:16:50|1041.4|1040.8|1041.6|1041|1041.7|1041|1041.2|1040.6|12
1655489820000|2022-06-17 18:17:00|1041.8|1041.2|1042.1|1041.5|1042.1|1041.5|1041.5|1040.9|23
1655489830000|2022-06-17 18:17:10|1041.6|1041|1042.1|1041.5|1042.2|1041.6|1041.6|1041|33
1655489840000|2022-06-17 18:17:20|1042.3|1041.7|1042.2|1041.6|1042.3|1041.7|1042.1|1041.3|23
1655489850000|2022-06-17 18:17:30|1042.4|1041.8|1042.1|1041.5|1042.4|1041.8|1042.1|1041.5|20
1655489860000|2022-06-17 18:17:40|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|6
1655489870000|2022-06-17 18:17:50|1042.3|1041.7|1042.4|1041.8|1042.4|1041.8|1042.3|1041.7|0
1655489880000|2022-06-17 18:18:00|1042.3|1041.7|1041.9|1041.3|1042.4|1041.8|1041.9|1041.3|9
1655489890000|2022-06-17 18:18:10|1042|1041.4|1042|1041|1042|1041.4|1041.7|1041|10
1655489900000|2022-06-17 18:18:20|1041.8|1041.2|1042.2|1041.2|1042.4|1041.8|1041.8|1041.1|18
1655489910000|2022-06-17 18:18:30|1042.3|1041.3|1042.6|1042|1042.8|1042|1042.1|1041.3|26
1655489920000|2022-06-17 18:18:40|||||||||20
1655489930000|2022-06-17 18:18:50|1043|1042.4|1042.6|1042|1043.2|1042.4|1042.6|1041.8|15
1655489940000|2022-06-17 18:19:00|1042.7|1042.1|1042.8|1042.2|1043.3|1042.6|1042.7|1042.1|21
1655489950000|2022-06-17 18:19:10|1042.7|1042.1|1043.3|1042.3|1043.3|1042.5|1042.6|1042|25
1655489960000|2022-06-17 18:19:20|1043.2|1042.2|1043.4|1042.4|1043.4|1042.5|1043|1042.2|2
1655489970000|2022-06-17 18:19:30|1043.2|1042.6|1043.3|1042.7|1043.6|1043|1043.1|1042.5|6
1655489980000|2022-06-17 18:19:40|1043.1|1042.5|1043.4|1042.8|1043.5|1042.9|1043.1|1042.5|13
1655489990000|2022-06-17 18:19:50|1043.3|1042.7|1043.2|1042.6|1043.6|1042.9|1043.1|1042.5|108
1655769600000|2022-06-21 00:00:00|1042.8|1041.3|1040.2|1039.2|1042.8|1041.3|1040.2|1038.9|80
1655769610000|2022-06-21 00:00:10|1040.3|1039.3|1037.2|1036.2|1040.4|1039.8|1037.1|1036.1|79
1655769620000|2022-06-21 00:00:20|1035.7|1034.2|1036.6|1035.1|1036.6|1035.3|1034.8|1033.8|16
1655769630000|2022-06-21 00:00:30|1036.1|1035.5|1035.6|1034.1|1037.4|1036.8|1035.3|1033.8|26
1655769640000|2022-06-21 00:00:40|1035.4|1033.9|1035.3|1033.8|1035.6|1034.1|1033.5|1032.7|19
1655769650000|2022-06-21 00:00:50|1035.9|1034.4|1036.5|1035.9|1036.5|1035.9|1035.6|1034.4|9
1655769660000|2022-06-21 00:01:00|1036.6|1036|1036.9|1035.4|1037.4|1036.7|1036.1|1034.6|28
1655769670000|2022-06-21 00:01:10|1037|1035.5|1036.9|1035.9|1037.5|1036.1|1036.5|1035.5|5
1655769680000|2022-06-21 00:01:20|1037.1|1035.6|1035.9|1034.9|1037.1|1036|1035.8|1034.8|21
1655769690000|2022-06-21 00:01:30|1036.3|1034.8|1034.7|1033.2|1036.4|1035.1|1034.6|1033.1|23
1655769700000|2022-06-21 00:01:40|1034.4|1032.9|1034.7|1033.7|1034.7|1033.9|1034.2|1032.7|6
1655769710000|2022-06-21 00:01:50|1034.5|1033.9|1035.2|1034.2|1036.6|1035.8|1034.5|1033.9|14
1655769720000|2022-06-21 00:02:00|1035|1034.4|1036.8|1036.2|1037|1036.2|1035|1034.1|18
1655769730000|2022-06-21 00:02:10|1036.9|1036.3|1037.5|1036.5|1037.5|1036.5|1036.2|1035.4|42
1655769740000|2022-06-21 00:02:20|1037.7|1037.1|1036.3|1034.8|1037.8|1037.1|1036.1|1034.8|19
1655769750000|2022-06-21 00:02:30|1036.1|1034.6|1037.1|1036.1|1037.1|1036.1|1035.7|1034.5|33
1655769760000|2022-06-21 00:02:40|1037|1036|1036.1|1034.6|1037|1036.1|1035.8|1034.6|24
1655769770000|2022-06-21 00:02:50|1036.4|1034.9|1036.2|1035.2|1036.4|1035.3|1035.6|1034.1|17
1655769780000|2022-06-21 00:03:00|1036.3|1035.3|1037.6|1037|1037.6|1037|1036|1034.6|7
1655769790000|2022-06-21 00:03:10|1037.8|1037.2|1036.3|1035.3|1037.9|1037.3|1036.3|1035.3|26
1655769800000|2022-06-21 00:03:20|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|0
1655769810000|2022-06-21 00:03:30|1036.1|1035.5|1035.5|1034.9|1036.2|1035.5|1035.5|1034.7|5
1655769820000|2022-06-21 00:03:40|1035.6|1034.6|1035.7|1034.2|1035.8|1034.6|1035.6|1034.1|2
1655769830000|2022-06-21 00:03:50|1034.5|1033.9|1032.7|1032.1|1034.5|1033.9|1032.7|1032.1|42
1655769840000|2022-06-21 00:04:00|1032.6|1032|1034.2|1033.2|1034.4|1033.2|1032.6|1032|18
1655769850000|2022-06-21 00:04:10|1034.1|1033.1|1036.1|1034.6|1036.3|1034.8|1033.9|1032.4|35
1655769860000|2022-06-21 00:04:20|1035.7|1034.7|1034.7|1033.2|1035.7|1034.7|1034.5|1033.2|3
1655769870000|2022-06-21 00:04:30|1034.4|1033.4|1034.9|1033.4|1034.9|1033.6|1034.3|1033.2|82
1655769880000|2022-06-21 00:04:40|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1655769890000|2022-06-21 00:04:50|1034.8|1033.3|1034.7|1033.2|1034.8|1033.4|1034.4|1033.2|16
1655769900000|2022-06-21 00:05:00|1034.4|1033.4|1035.6|1035|1035.7|1035.1|1034|1033.3|19
1655769910000|2022-06-21 00:05:10|1035.5|1034.9|1035.9|1035.3|1036|1035.4|1035.4|1034.8|4
1655769920000|2022-06-21 00:05:20|1035.7|1035.1|1034.4|1033.8|1035.8|1035.1|1034.4|1033.8|3
1655769930000|2022-06-21 00:05:30|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|2
1655769940000|2022-06-21 00:05:40|1035.3|1033.8|1035.6|1034.1|1035.6|1034.1|1035.2|1033.7|0
1655769950000|2022-06-21 00:05:50|1035.4|1033.9|1034.9|1033.4|1035.4|1033.9|1034.9|1033.4|11
1655769960000|2022-06-21 00:06:00|1034.8|1033.3|1034.7|1033.2|1034.9|1033.4|1034.7|1033.2|0
1655769970000|2022-06-21 00:06:10|1034.6|1033.1|1034.4|1032.9|1034.6|1033.1|1034.4|1032.9|0
1655769980000|2022-06-21 00:06:20|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1
1655769990000|2022-06-21 00:06:30|1034|1033.4|1033.7|1033.1|1034|1033.4|1033.7|1033.1|10
1655770000000|2022-06-21 00:06:40|1033.3|1032.7|1033.3|1032.3|1033.6|1032.7|1033.3|1032.1|1
1655770010000|2022-06-21 00:06:50|1033.2|1031.7|1033.2|1032.6|1033.7|1032.9|1033.2|1031.7|18
1655770020000|2022-06-21 00:07:00|1033.4|1031.9|1033.3|1031.8|1033.4|1032.2|1032.5|1031.6|3
1655770030000|2022-06-21 00:07:10|1033.2|1031.7|1032.2|1031.6|1033.2|1031.9|1032.1|1030.8|6
1655770040000|2022-06-21 00:07:20|1031.9|1031.3|1031.4|1029.9|1032.1|1031.3|1031.1|1029.8|58
1655770050000|2022-06-21 00:07:30|1031|1030.4|1032.4|1031.8|1032.4|1031.8|1031|1030.4|25
1655770060000|2022-06-21 00:07:40|1032.2|1031.6|1031.6|1031|1032.4|1031.6|1031.6|1030.9|5
1655770070000|2022-06-21 00:07:50|1032.3|1031.3|1032.4|1031.4|1032.4|1031.8|1031.7|1031.1|42
1655770080000|2022-06-21 00:08:00|1032.2|1031.6|1031.7|1031.1|1032.6|1031.6|1031.7|1030.9|4
1655770090000|2022-06-21 00:08:10|1031.8|1030.8|1031.3|1030.3|1031.8|1030.9|1031.3|1030.3|4
1655770100000|2022-06-21 00:08:20|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.5|1030|0
1655770110000|2022-06-21 00:08:30|1031|1030.4|1030.9|1030.3|1031|1030.4|1030.9|1030.3|0
1655770120000|2022-06-21 00:08:40|1030.8|1029.8|1030.6|1029.6|1030.8|1029.8|1030.6|1029.3|29
1655770130000|2022-06-21 00:08:50|1030.4|1029.8|1031.1|1029.6|1031.1|1029.8|1030.3|1029.5|11
1655770140000|2022-06-21 00:09:00|1030.8|1029.3|1030.5|1029.5|1030.8|1029.6|1030|1029.2|4
1655770150000|2022-06-21 00:09:10|1030.6|1029.6|1030.2|1029.6|1030.6|1029.8|1030.1|1029.5|2
1655770160000|2022-06-21 00:09:20|1030.1|1029.1|1028.7|1027.2|1030.1|1029.1|1027.9|1027.1|22
1655770170000|2022-06-21 00:09:30|1028.4|1027.8|1029.6|1028.1|1029.6|1028.9|1028.4|1027.7|13
1655770180000|2022-06-21 00:09:40|1029.4|1027.9|1029.2|1028.6|1029.4|1028.6|1028.9|1027.9|1
1655770190000|2022-06-21 00:09:50|1029.4|1028.8|1029.3|1028.3|1030.2|1029|1029.3|1028.3|18
1655770200000|2022-06-21 00:10:00|1029.1|1028.5|1030.4|1028.9|1030.4|1029|1029.1|1028.5|7
1655770210000|2022-06-21 00:10:10|1030.2|1029.6|1030.8|1029.3|1030.8|1029.6|1030.1|1029.3|1
1655770220000|2022-06-21 00:10:20|1030.4|1029.8|1031.7|1030.2|1031.8|1030.5|1030.4|1029.8|4
1655770230000|2022-06-21 00:10:30|1031.5|1030.5|1031|1029.5|1031.6|1030.6|1031|1029.5|23
1655770240000|2022-06-21 00:10:40|1030.7|1029.7|1031.4|1030.4|1031.8|1030.6|1030.7|1029.7|5
1655770260000|2022-06-21 00:11:00|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|1
1655770270000|2022-06-21 00:11:10|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1655770280000|2022-06-21 00:11:20|1031.7|1030.2|1031.7|1030.2|1031.7|1030.4|1031.4|1030.2|0
1655770290000|2022-06-21 00:11:30|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1655770300000|2022-06-21 00:11:40|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1655770310000|2022-06-21 00:11:50|1031.5|1030.9|1032.2|1031.2|1032.6|1031.3|1031.5|1030.6|2
1655770320000|2022-06-21 00:12:00|1031.7|1031.1|1032.6|1031.6|1032.6|1031.6|1031.5|1030.8|5
1655770350000|2022-06-21 00:12:30|1032.4|1031.8|1032.3|1031.3|1032.4|1031.8|1032.1|1031.3|3
1655770360000|2022-06-21 00:12:40|1032.1|1031.5|1031.8|1030.3|1032.3|1031.5|1031.8|1030.3|2
1655770370000|2022-06-21 00:12:50|1031.7|1030.2|1031.8|1030.3|1031.8|1030.3|1031.7|1030.2|0
1655770380000|2022-06-21 00:13:00|1031.5|1030.5|1031|1030.4|1031.5|1030.5|1031|1030.4|2
1655770430000|2022-06-21 00:13:50|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|3
1655770440000|2022-06-21 00:14:00|1031.6|1030.6|1031.4|1030.4|1031.8|1030.6|1031.4|1030.2|1
1655770450000|2022-06-21 00:14:10|1031.5|1030.5|1031.2|1030.6|1031.5|1030.6|1031.2|1030.5|0
1655770460000|2022-06-21 00:14:20|1031.5|1030.5|1030.6|1030|1031.5|1030.5|1030.6|1030|10
1655770470000|2022-06-21 00:14:30|1030.5|1029.9|1030.2|1029.6|1030.5|1029.9|1030.2|1029.6|2
1655770490000|2022-06-21 00:14:50|1030.1|1029.5|1030.4|1028.9|1030.4|1029.5|1030|1028.9|5
1655770500000|2022-06-21 00:15:00|1030.6|1029.1|1030.2|1029.2|1030.6|1029.2|1030.2|1029.1|2
1655770510000|2022-06-21 00:15:10|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|5
1655770520000|2022-06-21 00:15:20|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|4
1655770540000|2022-06-21 00:15:40|1029.6|1028.6|1029|1028.4|1029.6|1028.6|1029|1028.4|4
1655770550000|2022-06-21 00:15:50|1029.7|1028.2|1030|1028.5|1030|1028.5|1029.7|1028.2|1
1655770560000|2022-06-21 00:16:00|1029.9|1028.4|1029.6|1028.6|1030|1028.6|1029.6|1028.3|2
1655770570000|2022-06-21 00:16:10|1029.2||1029.2||1029.2||1029.2||4
1655770580000|2022-06-21 00:16:20|1029.6|1028.1|1029.1|1028.1|1029.6|1028.1|1029.1|1028.1|4
1655770590000|2022-06-21 00:16:30|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.8|1028.2|1
1655770600000|2022-06-21 00:16:40|1029.2|1028.2|1029.3|1028.3|1029.3|1028.4|1029|1028.2|0
1655770610000|2022-06-21 00:16:50|1029|1028.4|1028.6|1028|1029.3|1028.4|1028.6|1028|0
1655770620000|2022-06-21 00:17:00|1028.7|1028.1|1029.3|1028.3|1029.6|1028.4|1028.7|1027.8|6
1655770630000|2022-06-21 00:17:10|1029.6|1028.1|1029.2|1028.2|1029.6|1028.3|1029.2|1028.1|1
1655770640000|2022-06-21 00:17:20|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|2
1655770660000|2022-06-21 00:17:40|1029.4|1028.8|1029.2|1028.2|1030.2|1028.8|1029.2|1028.1|12
1655770670000|2022-06-21 00:17:50|1029.3|1027.8|1029.4|1027.9|1029.4|1027.9|1029.3|1027.8|0
1655770680000|2022-06-21 00:18:00|1028.8|1028.2|1029.3|1027.8|1029.3|1028.2|1028.8|1027.8|0
1655770690000|2022-06-21 00:18:10|1029.2|1027.7|1029.2|1028.2|1029.2|1028.2|1028.4|1027.7|4
1655770700000|2022-06-21 00:18:20|1029.1|1028.1|1028.5|1027.9|1029.1|1028.4|1028.5|1027.8|11
1655770710000|2022-06-21 00:18:30|1028.8|1028.2|1029.1|1028.1|1029.3|1028.5|1028.8|1027.7|10
1655770720000|2022-06-21 00:18:40|1028.9|1028.3|1029.2|1028.6|1029.2|1028.6|1028.9|1028.3|0
1655770730000|2022-06-21 00:18:50|1029|1028.4|1029.3|1027.8|1029.3|1028.4|1029|1027.8|1
1655770740000|2022-06-21 00:19:00|1029.2|1027.7|1027.7|1027.1|1029.2|1028|1027.7|1027.1|4
1655770750000|2022-06-21 00:19:10|||||||||11
1655770760000|2022-06-21 00:19:20|1028.4|1027.8|1028.7|1027.2|1028.7|1027.8|1028.3|1027.1|8
1655770770000|2022-06-21 00:19:30|1028.8|1027.3|1028.3|1026.8|1028.9|1027.6|1028.1|1026.8|3
1655770780000|2022-06-21 00:19:40|1028.1|1027.1|1028.3|1026.8|1028.4|1027.3|1027.9|1026.8|1
1655770790000|2022-06-21 00:19:50|1028.4|1026.9|1028.1|1027.1|1028.4|1027.1|1028.1|1026.9|3
1655770800000|2022-06-21 00:20:00|1027.9|1027.3|1027.4|1026.8|1028.1|1027.3|1027.4|1026.6|16
1655770810000|2022-06-21 00:20:10|1027.9|1026.9|1028.1|1026.6|1028.2|1027.2|1027.7|1026.6|8
1655770820000|2022-06-21 00:20:20|1028.4|1026.9|1028.2|1026.7|1028.4|1027.1|1028.1|1026.7|1
1655770830000|2022-06-21 00:20:30|1027.9|1026.9|1028.1|1026.6|1028.2|1026.9|1027.9|1026.6|0
1655770840000|2022-06-21 00:20:40|1027.8|1026.8|1027.6|1026.6|1028.2|1026.9|1027.6|1026.4|4
1655770850000|2022-06-21 00:20:50|1027.4|1026.8|1027.7|1026.7|1027.8|1026.8|1027.4|1026.7|1
1655770860000|2022-06-21 00:21:00|1027.5|1026.9|1027|1026|1027.7|1026.9|1026.9|1026|1
1655770870000|2022-06-21 00:21:10|1027.8|1026.3|1027.4|1025.9|1027.8|1026.4|1027.3|1025.9|5
1655770880000|2022-06-21 00:21:20|1027.2|1026.2|1026.6|1026|1027.7|1026.5|1026.5|1025.8|11
1655770900000|2022-06-21 00:21:40|1026.4|1025.6|1026.4|1025.8|1026.4|1025.8|1026.4|1025.6|3
1655770910000|2022-06-21 00:21:50|1026.6|1025.6|1026.1|1025.1|1026.7|1025.7|1025.9|1024.8|13
1655770920000|2022-06-21 00:22:00|1025.9|1025.3|1026.7|1025.7|1026.7|1025.9|1025.6|1024.7|40
1655770930000|2022-06-21 00:22:10|1026.4|1025.8|1026.6|1025.6|1026.7|1025.9|1026.2|1025.6|6
1655770940000|2022-06-21 00:22:20|1026.4|1025.8|1026.5|1025.5|1026.7|1025.8|1026.4|1025.2|3
1655770950000|2022-06-21 00:22:30|1026.6|1025.6|1026.6|1025.6|1026.8|1025.6|1026.5|1025.3|1
1655770970000|2022-06-21 00:22:50|1026.7|1025.2|1026.2|1025.2|1026.7|1025.2|1026.2|1024.7|0
1655770980000|2022-06-21 00:23:00|1026.4|1024.9|1026.3|1024.8|1026.4|1025.2|1026.1|1024.8|4
1655770990000|2022-06-21 00:23:10|1025.7|1024.7|1025.7|1024.7|1025.8|1025|1025.5|1024.7|8
1655771000000|2022-06-21 00:23:20|1025.6|1024.1|1025.7|1024.7|1025.8|1024.7|1024.7|1024|5
1655771010000|2022-06-21 00:23:30|1025.3|1024.5|1025.1|1024.5|1025.3|1024.5|1025.1|1024.5|0
1655771020000|2022-06-21 00:23:40|1025.3|1024.7|1025.8|1024.3|1025.9|1025.2|1025.3|1024.3|21
1655771030000|2022-06-21 00:23:50|1025.6|1024.6|1025.7|1024.7|1025.7|1024.7|1025.6|1024.6|0
1655771040000|2022-06-21 00:24:00|1025.5|1024.9|1025.7|1024.7|1025.8|1024.9|1025.5|1024.7|1
1655771050000|2022-06-21 00:24:10|1025.9|1024.4|1026.4|1024.9|1026.6|1025.5|1025.8|1024.4|6
1655771060000|2022-06-21 00:24:20|1026.2|1025.2|1026.7|1025.7|1026.7|1025.8|1026.2|1025.1|3
1655771070000|2022-06-21 00:24:30|1027.1|1026.1|1026.3|1025.3|1027.3|1026.7|1026|1025.1|10
1655771080000|2022-06-21 00:24:40|1026.2|1025.2|1026.2|1025.2|1026.2|1025.4|1025.7|1024.7|1
1655771090000|2022-06-21 00:24:50|1026.3|1025.3|1025.9|1025.3|1026.3|1025.5|1025.5|1024.9|15
1655771100000|2022-06-21 00:25:00|1026.1|1025.1|1026.6|1025.6|1027.4|1026.2|1026.1|1025.1|11
1655771110000|2022-06-21 00:25:10|1026.5|1025.5|1026.6|1025.6|1027|1025.7|1026.5|1025.3|1
1655771120000|2022-06-21 00:25:20|1026.8|1025.3|1026.6|1026|1026.8|1026|1026.6|1025.3|20
1655771130000|2022-06-21 00:25:30|1026.7|1026.1|1027.2|1026.2|1027.4|1026.7|1026.7|1026.1|3
1655771140000|2022-06-21 00:25:40|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|0
1655771150000|2022-06-21 00:25:50|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1655771160000|2022-06-21 00:26:00|1027.7|1026.9|1027.5|1026.9|1027.7|1026.9|1027.5|1026.9|3
1655771170000|2022-06-21 00:26:10|1027.6|1027|1027.6|1027|1027.8|1027|1027.5|1026.8|0
1655771180000|2022-06-21 00:26:20|1028|1027.1|1027.8|1027.2|1028|1027.2|1027.7|1027.1|3
1655771190000|2022-06-21 00:26:30|1027.6|1027|1027.6|1026.6|1027.8|1027|1027.6|1026.6|0
1655771200000|2022-06-21 00:26:40|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1655771210000|2022-06-21 00:26:50|1028.3|1026.8|1028.4|1026.9|1028.5|1027|1028.3|1026.8|7
1655771220000|2022-06-21 00:27:00|1028.3|1027.3|1028.3|1026.8|1028.6|1027.3|1028.2|1026.8|1
1655771230000|2022-06-21 00:27:10|1028.2|1026.7|1027.7|1026.7|1028.2|1026.7|1027.6|1026.6|0
1655771260000|2022-06-21 00:27:40|1027.9|1026.9|1027.9|1026.4|1028.2|1026.9|1027.9|1026.4|9
1655771270000|2022-06-21 00:27:50|1028.6|1027.6|1028.5|1027.5|1028.6|1027.6|1028.5|1027.5|4
1655771280000|2022-06-21 00:28:00|1028.1|1027.3|1028.4|1027.8|1028.4|1027.8|1028.1|1027.3|0
1655771290000|2022-06-21 00:28:10|1028.8|1028.2|1029.1|1028.5|1029.2|1028.5|1028.8|1028.2|3
1655771300000|2022-06-21 00:28:20|1029|1028.4|1029.7|1028.7|1029.9|1028.7|1029|1028.1|2
1655771310000|2022-06-21 00:28:30|1029.8|1028.8|1030.7|1029.2|1030.7|1029.2|1029.7|1028.8|5
1655771320000|2022-06-21 00:28:40|1030.5|1029.5|1030.2|1029.2|1031.1|1029.8|1030|1029|30
1655771330000|2022-06-21 00:28:50|1030.1|1029.1|1029.7|1028.2|1030.1|1029.1|1028.8|1027.7|11
1655771340000|2022-06-21 00:29:00|1029.8|1028.3|1030.7|1029.7|1030.8|1029.9|1029.6|1028.3|10
1655771350000|2022-06-21 00:29:10|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|0
1655771360000|2022-06-21 00:29:20|1030.6|1030|1030.7|1029.7|1030.8|1030|1030.6|1029.6|0
1655771370000|2022-06-21 00:29:30|1030.8|1029.8|1030.9|1029.4|1031.1|1029.8|1030.5|1029.4|8
1655771380000|2022-06-21 00:29:40|1030.7|1029.7|1031.6|1030.1|1031.6|1030.2|1030.7|1029.6|6
1655771400000|2022-06-21 00:30:00|1031.5|1030.5|1031.3|1030.3|1031.5|1030.5|1031.3|1030.3|0
1655771410000|2022-06-21 00:30:10|1031.2|1030.2|1031.1|1029.6|1031.2|1030.2|1031.1|1029.6|0
1655771420000|2022-06-21 00:30:20|1030.5|1029.9|1030.6|1029.6|1030.6|1029.9|1030.5|1029.6|0
1655771430000|2022-06-21 00:30:30|1030.4|1029.8|1030.6|1029.6|1030.6|1029.9|1030.3|1029.6|1
1655771440000|2022-06-21 00:30:40|1030.4|1029.8|1030.6|1029.6|1030.6|1029.9|1030.4|1029.6|0
1655771450000|2022-06-21 00:30:50|1030.5|1029.5|1030.7|1029.2|1030.7|1029.5|1030.5|1029.2|3
1655771460000|2022-06-21 00:31:00|1030.3|1029.3|1029.4|1028.8|1030.4|1029.3|1029.3|1028.7|6
1655771500000|2022-06-21 00:31:40|1030.2|1028.7|1030.4|1028.9|1030.5|1029.2|1030.2|1028.7|1
1655771510000|2022-06-21 00:31:50|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1655771530000|2022-06-21 00:32:10|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|2
1655771540000|2022-06-21 00:32:20|||||||||1
1655771560000|2022-06-21 00:32:40|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|0
1655771570000|2022-06-21 00:32:50|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1
1655771580000|2022-06-21 00:33:00|||||||||2
1655771590000|2022-06-21 00:33:10|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|0
1655771620000|2022-06-21 00:33:40|||||||||1
1655771640000|2022-06-21 00:34:00|1029.7|1028.7|1028.9|1028.3|1029.7|1028.7|1028.9|1028.3|0
1655771650000|2022-06-21 00:34:10|||||||||1
1655771660000|2022-06-21 00:34:20|1030.1|1028.6|1029.7|1028.7|1030.1|1028.7|1029.7|1028.6|2
1655771680000|2022-06-21 00:34:40|1029.5|1028.9|1029.6|1029|1029.6|1029|1029.5|1028.9|0
1655771690000|2022-06-21 00:34:50|1030.2|1028.7|1030.1|1029.1|1030.2|1029.1|1030.1|1028.7|1
1655771700000|2022-06-21 00:35:00|1030.2|1029.6|1030.6|1029.1|1031.1|1030|1030.2|1029.1|0
1655771710000|2022-06-21 00:35:10|1030.8|1029.3|1030.6|1029.6|1030.8|1030|1030.6|1029.3|1
1655771720000|2022-06-21 00:35:20|1030.4|1029.8|1030.6|1029.6|1030.6|1029.8|1030.4|1029.6|0
1655771740000|2022-06-21 00:35:40|1030.4|1028.9|1030.4|1028.9|1030.6|1029.1|1030.4|1028.9|1
1655771770000|2022-06-21 00:36:10|||||||||3
1655771780000|2022-06-21 00:36:20|1030.2|1029.2|1030.3|1029.3|1030.3|1029.3|1030.2|1029.2|0
1655771810000|2022-06-21 00:36:50|1030.2|1029.2|1030.3|1028.8|1030.3|1029.2|1029.8|1028.4|3
1655771820000|2022-06-21 00:37:00|1030.1|1029.1|1030.6|1029.1|1030.6|1029.3|1028.9|1028.3|3
1655771830000|2022-06-21 00:37:10|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.6|1029.1|1
1655771840000|2022-06-21 00:37:20|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1655771850000|2022-06-21 00:37:30|||||||||1
1655771860000|2022-06-21 00:37:40|1030.3|1029.7|1030.6|1029.1|1030.8|1029.7|1030.3|1029.1|0
1655771890000|2022-06-21 00:38:10|1030.3|1029.3|1030.3|1029.3|1030.6|1029.3|1030.3|1029.1|1
1655771900000|2022-06-21 00:38:20|1030.6|1029.1|1030.7|1029.2|1030.7|1029.2|1030.6|1029.1|0
1655771910000|2022-06-21 00:38:30|1030.6|1029.1|1030.7|1029.2|1030.7|1029.2|1030.6|1029.1|3
1655771920000|2022-06-21 00:38:40|1030.8|1029.3|1030.6|1029.1|1030.8|1029.6|1030.6|1029.1|0
1655771940000|2022-06-21 00:39:00|1030.2|1029.2|1030.3|1029.3|1030.3|1029.5|1030.1|1029.2|6
1655771950000|2022-06-21 00:39:10|1030.6|1029.1|1030.7|1029.2|1030.7|1029.2|1030.6|1029.1|0
1655771970000|2022-06-21 00:39:30|1030.6|1029.6|1030.6|1029.1|1030.8|1029.6|1030.5|1029.1|4
1655772000000|2022-06-21 00:40:00|1030.2|1029.2|1029.4|1028.8|1030.2|1029.2|1029.4|1028.4|2
1655772030000|2022-06-21 00:40:30|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|2
1655772040000|2022-06-21 00:40:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1
1655772050000|2022-06-21 00:40:50|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|2
1655772060000|2022-06-21 00:41:00|||||||||1
1655772070000|2022-06-21 00:41:10|1029.2|1028.2|1029|1028.4|1029.3|1028.4|1029|1028.2|1
1655772080000|2022-06-21 00:41:20|1028.8|1027.8|1028.7|1027.7|1028.8|1027.8|1028.7|1027.7|8
1655772090000|2022-06-21 00:41:30|1028.9|1027.4|1028|1027.4|1028.9|1027.5|1027.7|1027.1|1
1655772100000|2022-06-21 00:41:40|1027.7|1027.1|1027.5|1026.9|1027.7|1027.1|1027.5|1026.9|0
1655772110000|2022-06-21 00:41:50|1027.6|1027|1027.7|1027.1|1027.9|1027.1|1027.6|1026.9|2
1655772120000|2022-06-21 00:42:00|1028|1027.4|1028.6|1027.1|1028.7|1027.4|1028|1027.1|3
1655772150000|2022-06-21 00:42:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1655772170000|2022-06-21 00:42:50|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1655772180000|2022-06-21 00:43:00|1028.1|1027.1|1027.4|1026.8|1028.1|1027.1|1027.4|1026.8|0
1655772210000|2022-06-21 00:43:30|1027.8||1027.8||1027.8||1027.8||2
1655772220000|2022-06-21 00:43:40|1028.1|1027.1|1028|1027|1028.2|1027.1|1028|1026.7|1
1655772230000|2022-06-21 00:43:50|1028.1|1027.1|1028.2|1026.7|1028.2|1027.1|1028.1|1026.6|1
1655772240000|2022-06-21 00:44:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|2
1655772250000|2022-06-21 00:44:10|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1655772270000|2022-06-21 00:44:30|1028.1|1027.1|1028.2|1026.7|1028.3|1027.1|1028.1|1026.7|2
1655772290000|2022-06-21 00:44:50|1027.9|1026.9|1028.2|1026.7|1028.2|1026.9|1027.9|1026.7|0
1655772300000|2022-06-21 00:45:00|1028.1|1026.6|1027.9|1026.4|1028.1|1026.9|1027.2|1026|3
1655772310000|2022-06-21 00:45:10|1027.7|1026.2|1027.2|1026.6|1027.7|1026.6|1027.2|1026.2|2
1655772350000|2022-06-21 00:45:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655772360000|2022-06-21 00:46:00|1027.5|1026.9|1027.8|1026.8|1027.8|1026.9|1027.5|1026.8|1
1655772370000|2022-06-21 00:46:10|1027.6|1027|1027.8|1026.8|1028.2|1027|1027.6|1026.6|2
1655772380000|2022-06-21 00:46:20|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1
1655772390000|2022-06-21 00:46:30|1028.3|1026.8|1028.1|1027.1|1028.3|1027.3|1027.9|1026.8|4
1655772400000|2022-06-21 00:46:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1655772410000|2022-06-21 00:46:50|1028.1|1027.1|1028.3|1026.8|1028.3|1027.1|1028.1|1026.8|0
1655772420000|2022-06-21 00:47:00|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1655772430000|2022-06-21 00:47:10|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1655772450000|2022-06-21 00:47:30|1028.5|1027.5|1028.6|1027.6|1028.6|1027.6|1028.5|1027.5|0
1655772460000|2022-06-21 00:47:40|1028.8|1027.3|1028.9|1027.4|1028.9|1027.4|1028.8|1027.3|0
1655772490000|2022-06-21 00:48:10|1028.6|1027.6|1028|1027.4|1028.8|1027.6|1028|1027.3|0
1655772500000|2022-06-21 00:48:20||1027||1027||1027||1027|6
1655772510000|2022-06-21 00:48:30|1027.6||1027.6||1027.6||1027.6||0
1655772520000|2022-06-21 00:48:40|1027.8|1026.8|1028|1027|1028|1027|1027.8|1026.8|0
1655772530000|2022-06-21 00:48:50|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1655772550000|2022-06-21 00:49:10|1027.6|1027|1027.7|1026.7|1027.7|1027|1027.6|1026.7|2
1655772570000|2022-06-21 00:49:30|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655772590000|2022-06-21 00:49:50|1027.1|1026.5|1027.4|1025.9|1027.6|1026.5|1027.1|1025.9|6
1655772600000|2022-06-21 00:50:00|1027.6|1026.1|1027.1|1026.5|1027.6|1026.5|1027.1|1026.1|0
1655772610000|2022-06-21 00:50:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|5
1655772650000|2022-06-21 00:50:50|||||||||6
1655772660000|2022-06-21 00:51:00|1027.4|1026.8|1028.6|1027.1|1028.6|1027.1|1027.4|1026.8|18
1655772690000|2022-06-21 00:51:30|1028.1||1028.1||1028.1||1028.1||2
1655772700000|2022-06-21 00:51:40|1027.9|1026.9|1028.1|1026.6|1028.1|1026.9|1027.9|1026.6|0
1655772710000|2022-06-21 00:51:50|1028.2|1026.7|1028.4|1026.9|1028.4|1026.9|1028.2|1026.7|2
1655772720000|2022-06-21 00:52:00|1028.2|1027.2|1028.3|1026.8|1028.3|1027.2|1027.4|1026.8|1
1655772730000|2022-06-21 00:52:10|1028.4|1026.9|1028.7|1027.2|1028.7|1027.2|1028.4|1026.9|4
1655772740000|2022-06-21 00:52:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1655772750000|2022-06-21 00:52:30|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1
1655772760000|2022-06-21 00:52:40|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1655772780000|2022-06-21 00:53:00|1028.5|1027.5|1028.4|1027.4|1028.5|1027.5|1028.4|1027.4|0
1655772790000|2022-06-21 00:53:10|1028.2|1027.6|1028.4|1026.9|1028.4|1027.6|1028.2|1026.9|1
1655772800000|2022-06-21 00:53:20|1028.2|1027.2|1028.4|1027.4|1028.4|1027.4|1028.2|1027.2|0
1655772830000|2022-06-21 00:53:50|1028.2|1027.6|1028.6|1027.6|1028.9|1027.6|1028.2|1027.4|0
1655772850000|2022-06-21 00:54:10|1028.4|1027.8|1028.3|1027.3|1028.4|1027.8|1028.3|1027.3|0
1655772870000|2022-06-21 00:54:30|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1655772890000|2022-06-21 00:54:50|1028.2|1027.6|1028.4|1027.4|1028.4|1027.6|1028.2|1027.4|1
1655772900000|2022-06-21 00:55:00|1028.1|1027.5|1027.6|1027|1028.1|1027.5|1027.6|1027|1
1655772940000|2022-06-21 00:55:40|1027|1026.4|1027.4|1025.9|1027.4|1026.5|1027|1025.9|7
1655772950000|2022-06-21 00:55:50|1027.2|1026.2|1027.2|1026.2|1027.5|1026.2|1027.2|1025.9|0
1655772960000|2022-06-21 00:56:00|1027.3|1026.3|1028.2|1026.7|1028.2|1026.7|1027|1026.2|3
1655772970000|2022-06-21 00:56:10|1027.8|1026.8|1028.1|1026.6|1028.1|1026.9|1027.5|1026.4|0
1655772980000|2022-06-21 00:56:20|1027.9|1026.4|1027.8|1026.3|1027.9|1026.4|1027.8|1026.3|1
1655772990000|2022-06-21 00:56:30|||||||||1
1655773000000|2022-06-21 00:56:40|1027.9|1026.4|1027.7|1026.7|1027.9|1026.8|1027.7|1026.4|1
1655773010000|2022-06-21 00:56:50|1027.9|1026.4|1027.7|1026.7|1027.9|1026.7|1027.7|1026.4|2
1655773020000|2022-06-21 00:57:00|||||||||1
1655773030000|2022-06-21 00:57:10|||||||||3
1655773040000|2022-06-21 00:57:20|||||||||1
1655773050000|2022-06-21 00:57:30|||||||||2
1655773060000|2022-06-21 00:57:40|1027.5|1026.9|1027.4|1026.8|1027.5|1026.9|1027.4|1026.8|1
1655773070000|2022-06-21 00:57:50|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1
1655773080000|2022-06-21 00:58:00|1027.4|1026.4|1027.4|1026.4|1027.4|1026.6|1027.2|1026.2|5
1655773090000|2022-06-21 00:58:10|1027.2|1026.2|1027.2|1026.2|1027.3|1026.2|1026.6|1025.8|7
1655773100000|2022-06-21 00:58:20|1027.4|1025.9|1027.3|1025.8|1027.4|1026.2|1026.9|1025.7|8
1655773110000|2022-06-21 00:58:30|1027.2|1026.2|1027.6|1026.1|1027.6|1026.3|1027.2|1025.9|5
1655773120000|2022-06-21 00:58:40|1027.3|1026.3|1027.3|1026.3|1027.6|1026.3|1027.3|1025.9|3
1655773130000|2022-06-21 00:58:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.3|1027.3|1026.1|2
1655773140000|2022-06-21 00:59:00|1027.3|1026.3|1027.4|1025.9|1027.6|1026.3|1027.1|1025.8|8
1655773150000|2022-06-21 00:59:10|1027.3|1025.8|1026.9|1025.9|1027.3|1026.1|1026.6|1025.8|3
1655773160000|2022-06-21 00:59:20|1025.9|1025.3|1025.5|1024.9|1025.9|1025.3|1025.5|1024.9|41
1655773170000|2022-06-21 00:59:30|1025.7|1024.7|1025.8|1024.8|1025.8|1024.8|1025.7|1024.7|2
1655773180000|2022-06-21 00:59:40|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1
1655773200000|2022-06-21 01:00:00|1025.8|1024.3|1026.8|1025.3|1026.8|1025.3|1025.6|1024.3|9
1655773210000|2022-06-21 01:00:10|1026.7|1025.2|1026.6|1025.1|1026.7|1025.4|1026.2|1024.9|0
1655773220000|2022-06-21 01:00:20|1026.4|1024.9|1026.6|1025.1|1026.6|1025.2|1026.1|1024.8|0
1655773230000|2022-06-21 01:00:30|1026.7|1025.2|1026.6|1025.1|1026.7|1025.2|1026.4|1024.9|0
1655773240000|2022-06-21 01:00:40|1026.3|1025.3|1025.9|1024.4|1026.6|1025.3|1025.9|1024.4|12
1655773250000|2022-06-21 01:00:50|1025.7|1024.7|1025.6|1024.6|1025.7|1024.7|1025.6|1024.6|0
1655773260000|2022-06-21 01:01:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1
1655773270000|2022-06-21 01:01:10|1025.5|1024.5|1025.3|1024.3|1025.6|1024.5|1025.3|1024.1|3
1655773280000|2022-06-21 01:01:20|1025.4|1024.4|1025.2|1024.6|1025.4|1024.6|1025.2|1024.4|0
1655773290000|2022-06-21 01:01:30|1025.1|1024.5|1024.7|1024.1|1025.1|1024.5|1024.7|1024|0
1655773300000|2022-06-21 01:01:40|1025|1024|1025.1|1024.1|1025.1|1024.3|1024.7|1024|6
1655773310000|2022-06-21 01:01:50|1025|1024|1025.7|1025.1|1025.9|1025.1|1025|1024|1
1655773330000|2022-06-21 01:02:10|1025.9|1024.9|1025.8|1024.8|1025.9|1024.9|1025.8|1024.8|1
1655773340000|2022-06-21 01:02:20|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|6
1655773360000|2022-06-21 01:02:40|1025.6|1024.1|1024.9|1024.3|1025.6|1024.3|1024.9|1024.1|6
1655773370000|2022-06-21 01:02:50|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|4
1655773380000|2022-06-21 01:03:00|1025.8|1024.3|1025.3|1024.3|1025.8|1024.4|1025.3|1024.3|0
1655773390000|2022-06-21 01:03:10|1025.6|1024.6|1025.6|1024.6|1025.8|1024.6|1025.6|1024.2|1
1655773410000|2022-06-21 01:03:30|1025.5|1024.9|1025.9|1024.4|1026.1|1024.9|1025.5|1024.4|0
1655773420000|2022-06-21 01:03:40|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1
1655773430000|2022-06-21 01:03:50|||||||||2
1655773440000|2022-06-21 01:04:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1
1655773450000|2022-06-21 01:04:10|1026.1|1024.6|1026.2|1024.7|1026.2|1024.7|1026.1|1024.6|1
1655773460000|2022-06-21 01:04:20|1025.9|1024.4|1026.1|1024.6|1026.2|1024.7|1025.9|1024.4|0
1655773480000|2022-06-21 01:04:40|1025.9|1024.4|1025.9|1024.4|1026.2|1024.7|1025.9|1024.4|0
1655773490000|2022-06-21 01:04:50|1026.2|1024.7|1025.9|1025.3|1026.3|1025.3|1025.9|1024.6|3
1655773500000|2022-06-21 01:05:00|1026|1025.4|1026.3|1025.3|1026.3|1025.4|1026|1025.3|1
1655773510000|2022-06-21 01:05:10|1026.4|1025.4|1026.3|1025.3|1026.4|1025.4|1026.3|1025.3|2
1655773530000|2022-06-21 01:05:30|1026|1025.4|1025.9|1025.3|1026|1025.4|1025.9|1025.3|1
1655773540000|2022-06-21 01:05:40|1026|1025.4|1026.3|1025.3|1026.3|1025.4|1026|1025.3|0
1655773550000|2022-06-21 01:05:50|1026.1|1025.5|1026.2|1025.2|1026.4|1025.7|1025.9|1025.2|1
1655773560000|2022-06-21 01:06:00|1026.3|1025.3|1026.2|1025.2|1026.3|1025.3|1026.2|1025.2|12
1655773570000|2022-06-21 01:06:10|1026.3|1025.3|1026.3|1025.3|1026.3|1025.3|1026.3|1025.3|0
1655773590000|2022-06-21 01:06:30|1026.2|1025.2|1026|1025.4|1026.2|1025.4|1025.9|1025.2|10
1655773600000|2022-06-21 01:06:40|||||||||1
1655773620000|2022-06-21 01:07:00|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|0
1655773630000|2022-06-21 01:07:10|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|3
1655773640000|2022-06-21 01:07:20|1026.1|1025.5|1026.1|1025.5|1026.1|1025.5|1026.1|1025.5|7
1655773650000|2022-06-21 01:07:30|1026.3|1025.3|1026.4|1025.4|1026.4|1025.7|1026.2|1025.2|2
1655773660000|2022-06-21 01:07:40|1026|1025.2|1026.2|1025.2|1026.2|1025.2|1026|1025.2|0
1655773670000|2022-06-21 01:07:50|1026.3|1025.3|1026.4|1025.8|1026.4|1025.8|1026.1|1025.3|2
1655773680000|2022-06-21 01:08:00|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|0
1655773690000|2022-06-21 01:08:10|1026.8|1025.8|1026.8|1025.8|1027.2|1025.9|1026.8|1025.7|2
1655773700000|2022-06-21 01:08:20|1026.9|1025.9|1027.3|1026.3|1027.3|1026.4|1026.9|1025.7|0
1655773720000|2022-06-21 01:08:40|1027.1|1026.5|1027.3|1026.3|1027.3|1026.5|1027.1|1026.3|0
1655773730000|2022-06-21 01:08:50|1027|1026.4|1027.3|1026.3|1027.3|1026.4|1027|1026.2|1
1655773740000|2022-06-21 01:09:00|1027.1|1026.5|1027.3|1026.3|1027.3|1026.5|1027.1|1026.3|0
1655773750000|2022-06-21 01:09:10|1027|1026.4|1027|1026.4|1027.3|1026.5|1027|1026.3|0
1655773760000|2022-06-21 01:09:20|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|2
1655773780000|2022-06-21 01:09:40|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|0
1655773800000|2022-06-21 01:10:00|1026.7|1026.1|1027.1|1026.1|1027.1|1026.1|1026.7|1026.1|1
1655773830000|2022-06-21 01:10:30|1027.4|1026.4|1027.3|1026.7|1027.4|1026.8|1027.3|1026.4|0
1655773870000|2022-06-21 01:11:10|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655773880000|2022-06-21 01:11:20|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|1
1655773890000|2022-06-21 01:11:30|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655773900000|2022-06-21 01:11:40|1027.5|1026.9|1027.4|1026.8|1027.5|1026.9|1027.4|1026.8|0
1655773930000|2022-06-21 01:12:10|1027.5|1026.9|1027.8|1027.2|1028|1027.2|1027.5|1026.7|2
1655773940000|2022-06-21 01:12:20|1028|1027|1027.5|1026.9|1028.1|1027.1|1027.4|1026.8|10
1655773950000|2022-06-21 01:12:30|1027.7|1026.7|1027.8|1027.2|1027.8|1027.2|1027.6|1026.7|0
1655773960000|2022-06-21 01:12:40|1028|1027.4|1028|1027.4|1028.2|1027.4|1028|1027.2|2
1655773980000|2022-06-21 01:13:00|1027.9|1027.3|1028.2|1027.2|1028.2|1027.4|1027.9|1027.2|3
1655774000000|2022-06-21 01:13:20|1028.4|1026.9|1027.9|1026.9|1028.4|1026.9|1027.9|1026.9|0
1655774020000|2022-06-21 01:13:40|1028.1|1027.1|1027.9|1026.9|1028.1|1027.1|1027.9|1026.9|0
1655774030000|2022-06-21 01:13:50|1028.1|1027.1|1027.9|1026.9|1028.1|1027.1|1027.9|1026.9|0
1655774040000|2022-06-21 01:14:00|||||||||1
1655774050000|2022-06-21 01:14:10|1028.1|1027.1|1027.9|1026.9|1028.1|1027.1|1027.9|1026.9|0
1655774060000|2022-06-21 01:14:20|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1027.9|1026.9|0
1655774070000|2022-06-21 01:14:30|1027.9|1026.9|1027.4|1026.8|1027.9|1026.9|1027.4|1026.8|0
1655774080000|2022-06-21 01:14:40|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|2
1655774090000|2022-06-21 01:14:50|1027.1|1026.5|1027.8|1026.8|1027.8|1026.9|1027.1|1026.5|0
1655774110000|2022-06-21 01:15:10|1027.5|1026.5|1027.6|1026.6|1027.6|1026.6|1027.5|1026.5|2
1655774120000|2022-06-21 01:15:20|1027.4|1026.8|1027.5|1026.9|1027.5|1026.9|1027.3|1026.7|0
1655774160000|2022-06-21 01:16:00|1027.4|1026.8|1028|1027.4|1028|1027.4|1027.4|1026.8|3
1655774180000|2022-06-21 01:16:20|1027.9|1027.3|1028|1027.4|1028|1027.4|1027.9|1027.3|0
1655774190000|2022-06-21 01:16:30|1027.9|1027.3|1027.8|1027.2|1027.9|1027.3|1027.8|1027.2|1
1655774220000|2022-06-21 01:17:00|1027.7|1027.1|1027.1|1026.5|1027.7|1027.1|1027.1|1026.5|4
1655774230000|2022-06-21 01:17:10|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1655774250000|2022-06-21 01:17:30|1027.5|1026.5|1027|1026.4|1027.5|1026.8|1026.9|1026.3|2
1655774260000|2022-06-21 01:17:40|1026.9|1026.3|1026.8|1026.2|1027.1|1026.3|1026.8|1026.1|0
1655774270000|2022-06-21 01:17:50|1026.7|1026.1|1026.3|1025.7|1026.7|1026.1|1026.3|1025.7|1
1655774280000|2022-06-21 01:18:00|1027.4|1025.9|1027.4|1025.9|1027.4|1026.1|1026.7|1025.8|2
1655774290000|2022-06-21 01:18:10|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1655774310000|2022-06-21 01:18:30|1026.9|1025.9|1026.8|1025.8|1026.9|1025.9|1026.8|1025.8|0
1655774320000|2022-06-21 01:18:40|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1655774380000|2022-06-21 01:19:40|1026.7|1026.1|1026.4|1025.8|1026.7|1026.1|1026.4|1025.8|6
1655774400000|2022-06-21 01:20:00|1026.3|1025.7|1026.3|1025.7|1026.4|1025.7|1026.3|1025.4|1
1655774420000|2022-06-21 01:20:20|1026.1|1025.5|1026.3|1025.7|1026.3|1025.7|1026.1|1025.5|0
1655774430000|2022-06-21 01:20:30|1026.1|1025.5|1025.9|1025.3|1026.1|1025.5|1025.8|1025|4
1655774440000|2022-06-21 01:20:40|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1655774460000|2022-06-21 01:21:00|1025.7|1025.1|1026.4|1025.4|1026.4|1025.6|1025.5|1024.9|2
1655774470000|2022-06-21 01:21:10|1026.1|1025.5|1026.1|1025.5|1026.1|1025.5|1026.1|1025.5|0
1655774480000|2022-06-21 01:21:20|1026.3|1025.3|1025.6|1025|1026.3|1025.3|1025.6|1025|0
1655774490000|2022-06-21 01:21:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1655774500000|2022-06-21 01:21:40|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1655774510000|2022-06-21 01:21:50|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1655774520000|2022-06-21 01:22:00|1025.6|1025|1026|1025|1026.1|1025.2|1025.6|1025|2
1655774540000|2022-06-21 01:22:20|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|3
1655774560000|2022-06-21 01:22:40|||||||||1
1655774590000|2022-06-21 01:23:10|1025.7|1024.7|1025.6|1024.6|1025.8|1024.8|1025.6|1024.6|3
1655774600000|2022-06-21 01:23:20|1025.7|1024.7|1025.5|1024.9|1025.8|1025|1025.5|1024.7|0
1655774610000|2022-06-21 01:23:30||1024.5||1024.5||1024.5||1024.5|4
1655774620000|2022-06-21 01:23:40|1025.6|1024.6|1025.1|1024.5|1025.6|1024.6|1025.1|1024.4|5
1655774630000|2022-06-21 01:23:50|1025.2|1024.6|1025.3|1024.3|1025.3|1024.6|1025|1024.3|0
1655774640000|2022-06-21 01:24:00|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025|1024|25
1655774650000|2022-06-21 01:24:10|1025.1|1024.1|1025|1024.4|1025.1|1024.4|1025|1024.1|2
1655774660000|2022-06-21 01:24:20|1025.3|1024.3|1025.3|1024.7|1025.3|1024.7|1025.1|1024.3|2
1655774670000|2022-06-21 01:24:30|1025.5|1024.9|1025.3|1024.7|1025.6|1024.9|1025.3|1024.6|57
1655774680000|2022-06-21 01:24:40|1025.4|1024.4|1024.9|1024.3|1025.4|1024.4|1024.9|1024.3|0
1655774690000|2022-06-21 01:24:50|1025.1|1024.1|1025.3|1024.3|1025.3|1024.3|1025.1|1024.1|9
1655774720000|2022-06-21 01:25:20|||||||||1
1655774730000|2022-06-21 01:25:30|1025.1|1024.5|1025|1024|1025.3|1024.5|1024.8|1024|0
1655774740000|2022-06-21 01:25:40|1025.1|1024.1|1025.3|1023.8|1025.3|1024.1|1025.1|1023.8|0
1655774750000|2022-06-21 01:25:50|1025.1|1024.1|1025.3|1024.3|1025.3|1024.3|1025.1|1024.1|0
1655774760000|2022-06-21 01:26:00|1025.2|1024.2|1025.2|1024.2|1025.2|1024.2|1025.2|1024.2|0
1655774780000|2022-06-21 01:26:20|1025|1024.4|1025.2|1024.2|1025.2|1024.4|1025|1024.2|0
1655774810000|2022-06-21 01:26:50|1025.6|1025|1025.9|1024.9|1026.3|1025.1|1025.6|1024.7|20
1655774840000|2022-06-21 01:27:20|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1655774850000|2022-06-21 01:27:30|1025.7|1024.7|1025.8|1024.8|1026.1|1024.8|1025.7|1024.6|0
1655774860000|2022-06-21 01:27:40|1025.7|1024.7|1026.1|1024.6|1026.1|1024.7|1025.7|1024.6|0
1655774870000|2022-06-21 01:27:50|1025.7|1024.7|1026.1|1024.6|1026.1|1024.7|1025.7|1024.6|0
1655774880000|2022-06-21 01:28:00|1025.8|1024.8|1026.1|1024.6|1026.1|1024.8|1025.8|1024.6|0
1655774890000|2022-06-21 01:28:10|1025.8|1024.8|1026.1|1024.6|1026.1|1024.8|1025.7|1024.6|1
1655774900000|2022-06-21 01:28:20|1025.7|1024.7|1025.7|1024.7|1025.8|1025.2|1025.6|1024.7|2
1655774910000|2022-06-21 01:28:30|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|0
1655774980000|2022-06-21 01:29:40|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|5
1655774990000|2022-06-21 01:29:50|1025.9|1024.9|1026.4|1025.4|1026.4|1025.4|1025.8|1024.9|10
1655775000000|2022-06-21 01:30:00|1026.7|1025.2|1026.4|1025.4|1026.7|1025.6|1026.4|1025.2|0
1655775020000|2022-06-21 01:30:20|1026.8|1025.3|1026.8|1025.8|1026.8|1025.8|1026.3|1025.3|3
1655775030000|2022-06-21 01:30:30|1026.3|1025.3|1026.3|1025.3|1026.6|1025.6|1026.2|1025.1|5
1655775040000|2022-06-21 01:30:40|1026.2|1025.2|1026.3|1025.3|1026.5|1025.3|1026.2|1025|3
1655775050000|2022-06-21 01:30:50|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1655775060000|2022-06-21 01:31:00|1026.2|1024.7|1026.1|1024.6|1026.2|1024.9|1025.9|1024.6|0
1655775070000|2022-06-21 01:31:10|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|0
1655775100000|2022-06-21 01:31:40|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1655775110000|2022-06-21 01:31:50|1025.8|1024.8|1026.1|1024.6|1026.1|1024.8|1025.8|1024.6|2
1655775120000|2022-06-21 01:32:00|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|0
1655775230000|2022-06-21 01:33:50||1025.2||1025.2||1025.2||1025.2|0
1655775240000|2022-06-21 01:34:00|1026|1025.4|1026.5|1025.9|1026.5|1025.9|1026|1025.4|1
1655775260000|2022-06-21 01:34:20|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|0
1655775270000|2022-06-21 01:34:30|1026.6|1026|1027|1026|1027|1026.2|1026.6|1026|3
1655775290000|2022-06-21 01:34:50|1026.9|1026.3|1027.6|1026.6|1027.8|1026.6|1026.9|1026.3|12
1655775300000|2022-06-21 01:35:00|1027.4|1026.8|1027.6|1026.6|1027.6|1026.8|1027.3|1026.4|2
1655775310000|2022-06-21 01:35:10|1027.4|1026.8|1027.4|1026.8|1027.8|1027|1027.4|1026.8|9
1655775320000|2022-06-21 01:35:20|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1655775410000|2022-06-21 01:36:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655775420000|2022-06-21 01:37:00|1027.2|1026.6|1027.4|1026.8|1027.4|1026.8|1027.2|1026.6|2
1655775440000|2022-06-21 01:37:20|1027.1|1026.5|1027.1|1026.5|1027.3|1026.7|1027.1|1026.3|1
1655775450000|2022-06-21 01:37:30|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.1|1026.5|0
1655775470000|2022-06-21 01:37:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655775480000|2022-06-21 01:38:00|1027.6|1027|1027.7|1027.1|1027.7|1027.1|1027.6|1027|1
1655775490000|2022-06-21 01:38:10|1027.6|1027|1027.8|1027.2|1028.1|1027.3|1027.6|1027|1
1655775500000|2022-06-21 01:38:20|1027.7|1027.1|1027.6|1027|1027.7|1027.1|1027.6|1027|0
1655775510000|2022-06-21 01:38:30|||||||||1
1655775520000|2022-06-21 01:38:40|1027.7|1027.1|1027.4|1026.8|1027.7|1027.1|1027.4|1026.8|13
1655775530000|2022-06-21 01:38:50|1027.7|1026.7|1027.7|1026.7|1027.7|1026.8|1027.4|1026.7|4
1655775540000|2022-06-21 01:39:00|1027.5|1026.9|1027.5|1026.9|1027.7|1026.9|1027.5|1026.7|0
1655775550000|2022-06-21 01:39:10|1027.3|1026.7|1027.4|1026.8|1027.4|1026.8|1027.3|1026.7|0
1655775560000|2022-06-21 01:39:20|1027.1|1026.5|1027.1|1026.5|1027.4|1026.5|1027.1|1026.4|1
1655775570000|2022-06-21 01:39:30|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1655775580000|2022-06-21 01:39:40|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|0
1655775590000|2022-06-21 01:39:50|||||||||1
1655775600000|2022-06-21 01:40:00|1027|1026.4|1026.9|1026.3|1027|1026.4|1026.9|1026.3|0
1655775610000|2022-06-21 01:40:10|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|3
1655775630000|2022-06-21 01:40:30|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|2
1655775640000|2022-06-21 01:40:40|1026.8|1026.2|1026.9|1026.3|1027|1026.4|1026.8|1026.2|0
1655775700000|2022-06-21 01:41:40|1027|1026.4|1027.4|1026.4|1027.4|1026.4|1027|1026.3|0
1655775710000|2022-06-21 01:41:50|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1655775720000|2022-06-21 01:42:00|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1
1655775770000|2022-06-21 01:42:50|1027.4|1026.4|1027.3|1026.7|1027.4|1026.7|1027.3|1026.4|3
1655775780000|2022-06-21 01:43:00|1027.1|1026.5|1027.2|1026.2|1027.4|1026.8|1027.1|1026.2|2
1655775790000|2022-06-21 01:43:10|1026.9|1026.3|1026.8|1026.2|1026.9|1026.3|1026.6|1026|0
1655775860000|2022-06-21 01:44:20|1027.3|1026.3|1027.1|1026.5|1027.3|1026.5|1027.1|1026.3|1
1655775870000|2022-06-21 01:44:30|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1655775910000|2022-06-21 01:45:10|1027.2|1026.2|1027.5|1026.9|1027.5|1026.9|1027|1026.2|4
1655775920000|2022-06-21 01:45:20|||||||||1
1655775930000|2022-06-21 01:45:30|1027.6|1027|1027.5|1026.9|1027.6|1027|1027.4|1026.6|18
1655775950000|2022-06-21 01:45:50|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|1
1655775960000|2022-06-21 01:46:00|1027.7|1026.7|1027.7|1026.7|1027.7|1026.9|1027.4|1026.7|4
1655775970000|2022-06-21 01:46:10|||||||||2
1655775980000|2022-06-21 01:46:20|1027.5|1026.9|1027.7|1026.7|1027.7|1027|1027.5|1026.7|2
1655776000000|2022-06-21 01:46:40|1027.1|1026.5|1027.3|1026.7|1027.6|1026.8|1027.1|1026.5|4
1655776010000|2022-06-21 01:46:50|1027.5|1026.5|1027.4|1026.8|1027.5|1026.8|1027.3|1026.5|3
1655776030000|2022-06-21 01:47:10|1027.3|1026.7|1027.3|1026.7|1027.6|1026.7|1027.2|1026.2|1
1655776040000|2022-06-21 01:47:20|1027.1|1026.5|1027.3|1026.3|1027.3|1026.7|1027.1|1026.3|2
1655776050000|2022-06-21 01:47:30|1027.1|1026.5|1027.3|1026.7|1027.3|1026.7|1027.1|1026.5|2
1655776060000|2022-06-21 01:47:40|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|12
1655776070000|2022-06-21 01:47:50|1027|1026.4|1027|1026.4|1027.2|1026.5|1026.9|1026.1|4
1655776080000|2022-06-21 01:48:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|0
1655776100000|2022-06-21 01:48:20|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|5
1655776110000|2022-06-21 01:48:30|1027|1026.4|1027|1026.4|1027|1026.4|1026.9|1026.3|1
1655776140000|2022-06-21 01:49:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|0
1655776150000|2022-06-21 01:49:10|1027.1|1026.5|1027|1026.4|1027.2|1026.5|1027|1026.2|4
1655776160000|2022-06-21 01:49:20|1026.9|1026.3|1027|1026.4|1027|1026.4|1026.9|1026.3|0
1655776170000|2022-06-21 01:49:30|||||||||2
1655776180000|2022-06-21 01:49:40|1027.3|1026.7|1027.1|1026.5|1027.3|1026.7|1027.1|1026.5|0
1655776200000|2022-06-21 01:50:00|1027.5|1026.9|1027.3|1026.7|1027.5|1026.9|1027.3|1026.7|1
1655776230000|2022-06-21 01:50:30|1027.2|1026.6|1027.3|1026.7|1027.3|1026.7|1027.2|1026.6|0
1655776240000|2022-06-21 01:50:40|1027.2|1026.6|1027.3|1026.7|1027.3|1026.7|1027.1|1026.5|0
1655776250000|2022-06-21 01:50:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|2
1655776260000|2022-06-21 01:51:00|1027.2|1026.6|1027.4|1026.8|1027.4|1026.8|1027.2|1026.6|1
1655776270000|2022-06-21 01:51:10|1027.5|1026.9|1027.8|1027.2|1027.8|1027.2|1027.5|1026.9|2
1655776280000|2022-06-21 01:51:20|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|2
1655776290000|2022-06-21 01:51:30|1027.5|1026.9|1027.7|1026.7|1027.7|1026.9|1027.5|1026.7|0
1655776300000|2022-06-21 01:51:40|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1655776310000|2022-06-21 01:51:50|1027.4|1026.7|1027.7|1026.7|1027.7|1026.7|1027.4|1026.7|0
1655776320000|2022-06-21 01:52:00|1027.8|1026.8|1027.5|1026.9|1027.8|1026.9|1027.5|1026.8|0
1655776390000|2022-06-21 01:53:10|1027.4|1026.8|1027.5|1026.9|1027.7|1026.9|1027.4|1026.7|1
1655776400000|2022-06-21 01:53:20|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655776410000|2022-06-21 01:53:30|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|4
1655776440000|2022-06-21 01:54:00|1027.5|1026.9|1027.6|1027|1027.6|1027|1027.5|1026.9|0
1655776450000|2022-06-21 01:54:10|1028|1027.1|1028.1|1027.1|1028.1|1027.1|1028|1027.1|0
1655776470000|2022-06-21 01:54:30|1028.2|1027.2|1028.3|1027.3|1028.3|1027.4|1028|1027.2|2
1655776480000|2022-06-21 01:54:40|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|3
1655776490000|2022-06-21 01:54:50|1028.5|1027|1028.3|1027.3|1028.5|1027.4|1027.7|1027|7
1655776500000|2022-06-21 01:55:00|1028.1|1027.5|1027.9|1027.3|1028.1|1027.5|1027.9|1027.3|0
1655776520000|2022-06-21 01:55:20|1028.3||1028.3||1028.3||1028.3||1
1655776540000|2022-06-21 01:55:40|1028.1|1027.5|1028|1027.4|1028.1|1027.5|1028|1027.4|0
1655776580000|2022-06-21 01:56:20|1028.1|1027.5|1028.3|1027.7|1028.3|1027.7|1028.1|1027.5|2
1655776610000|2022-06-21 01:56:50|1028.7|1028|1028.7|1027.7|1028.8|1028.2|1028.5|1027.7|3
1655776620000|2022-06-21 01:57:00|1028.5|1027.9|1028.8|1028.2|1028.8|1028.2|1028.5|1027.9|0
1655776630000|2022-06-21 01:57:10||1027.8||1027.8||1027.8||1027.8|1
1655776650000|2022-06-21 01:57:30|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|0
1655776660000|2022-06-21 01:57:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1655776680000|2022-06-21 01:58:00|1028.7|1028.1|1028.6|1028|1028.7|1028.1|1028.6|1028|0
1655776710000|2022-06-21 01:58:30|1028.4|1027.8|1028.1|1027.5|1028.4|1027.8|1028|1027.4|7
1655776720000|2022-06-21 01:58:40|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1655776800000|2022-06-21 02:00:00|1028.2|1027.6|1028.1|1027.5|1028.2|1027.6|1028.1|1027.5|0
1655776810000|2022-06-21 02:00:10|1028|1027.4|1027.9|1027.3|1028|1027.4|1027.9|1027.3|7
1655776820000|2022-06-21 02:00:20||1026.9||1026.9||1026.9||1026.9|13
1655776830000|2022-06-21 02:00:30|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1655776850000|2022-06-21 02:00:50|1028.1|1027.1|1028|1027.4|1028.1|1027.4|1028|1027.1|0
1655776870000|2022-06-21 02:01:10|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1
1655776880000|2022-06-21 02:01:20|1028.2|1027.6|1028.1|1027.5|1028.2|1027.6|1028|1027.4|2
1655776890000|2022-06-21 02:01:30|1028.3|1027.3|1028.1|1027.5|1028.3|1027.5|1028.1|1027.3|1
1655776900000|2022-06-21 02:01:40|1028.2|1027.6|1028.4|1027.8|1028.4|1027.8|1028.1|1027.5|3
1655776910000|2022-06-21 02:01:50|||||||||1
1655776920000|2022-06-21 02:02:00|1029.1|1028.5|1028.9|1028.3|1029.1|1028.5|1028.9|1028.3|4
1655776940000|2022-06-21 02:02:20|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1029|1028.4|4
1655776950000|2022-06-21 02:02:30|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|4
1655776960000|2022-06-21 02:02:40|||||||||6
1655776970000|2022-06-21 02:02:50|||||||||1
1655777040000|2022-06-21 02:04:00|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|0
1655777090000|2022-06-21 02:04:50|1029.2|1028.6|1029.1|1028.5|1029.2|1028.6|1029.1|1028.5|1
1655777100000|2022-06-21 02:05:00|1029.3|1028.7|1029.1|1028.5|1029.3|1028.7|1029.1|1028.5|1
1655777110000|2022-06-21 02:05:10|1029.2|1028.6|1029.3|1028.7|1029.4|1028.8|1029.2|1028.6|12
1655777130000|2022-06-21 02:05:30|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1655777140000|2022-06-21 02:05:40|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|8
1655777160000|2022-06-21 02:06:00|||||||||1
1655777170000|2022-06-21 02:06:10|||||||||1
1655777180000|2022-06-21 02:06:20|1027.8|1027.2|1027.5|1026.9|1027.8|1027.2|1027.5|1026.9|68
1655777190000|2022-06-21 02:06:30|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|2
1655777210000|2022-06-21 02:06:50|1027.4|1026.8|1027.3|1026.7|1027.4|1026.8|1027.3|1026.7|4
1655777220000|2022-06-21 02:07:00|1027.2|1026.6|1027.6|1027|1027.8|1027.2|1027.2|1026.6|7
1655777230000|2022-06-21 02:07:10|1027.7|1026.7|1027.4|1026.8|1028|1027.2|1027.4|1026.5|4
1655777240000|2022-06-21 02:07:20|1027.7|1026.7|1027.7|1026.7|1028|1026.7|1027.7|1026.5|1
1655777270000|2022-06-21 02:07:50|1028|1026.5|1027.4|1026.8|1028|1026.9|1027.4|1026.5|1
1655777280000|2022-06-21 02:08:00|1027.8||1027.8||1027.8||1027.8||2
1655777310000|2022-06-21 02:08:30|1028.5|1027.2|1028|1027.4|1028.5|1027.4|1028|1027|0
1655777320000|2022-06-21 02:08:40|1028.1|1027.5|1028.3|1027.7|1028.3|1027.7|1028.1|1027.5|0
1655777330000|2022-06-21 02:08:50|1028.5|1027.5|1028.1|1027.5|1028.5|1027.7|1028.1|1027.5|0
1655777340000|2022-06-21 02:09:00|1028.2|1027.2|1028.2|1027.2|1028.5|1027.2|1028.2|1027|1
1655777350000|2022-06-21 02:09:10|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1655777360000|2022-06-21 02:09:20|1028|1027.4|1028.1|1027.1|1028.1|1027.4|1027.9|1027.1|2
1655777370000|2022-06-21 02:09:30|1027.7|1027.2|1027.8|1027.2|1027.8|1027.2|1027.7|1027.2|0
1655777390000|2022-06-21 02:09:50|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1655777400000|2022-06-21 02:10:00|1028.2|1027.2|1028.3|1027.3|1028.3|1027.3|1028.2|1027.2|2
1655777410000|2022-06-21 02:10:10||1027.7||1027.7||1027.7||1027.7|0
1655777430000|2022-06-21 02:10:30|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|2
1655777440000|2022-06-21 02:10:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|2
1655777450000|2022-06-21 02:10:50|1028.2|1027.6|1028.1|1027.5|1028.4|1027.6|1028.1|1027.4|0
1655777540000|2022-06-21 02:12:20|1027.9|1027.3|1027.8|1027.2|1027.9|1027.3|1027.8|1027.2|12
1655777550000|2022-06-21 02:12:30|1027.9|1027.3|1027.9|1027.3|1028.1|1027.3|1027.9|1027.1|6
1655777560000|2022-06-21 02:12:40|1027.7|1027.1|1027.9|1027.3|1027.9|1027.3|1027.7|1027.1|0
1655777580000|2022-06-21 02:13:00|1027.7|1027.1|1027.6|1027|1027.7|1027.1|1027.6|1027|0
1655777590000|2022-06-21 02:13:10|1027.3|1026.7|1027.7|1026.7|1027.7|1026.8|1027.3|1026.6|3
1655777630000|2022-06-21 02:13:50|1027.4|1026.8|1027.8|1026.8|1027.8|1026.8|1027.4|1026.7|0
1655777640000|2022-06-21 02:14:00|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1655777660000|2022-06-21 02:14:20|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|1
1655777670000|2022-06-21 02:14:30|1027.4|1026.8|1027.6|1026.6|1027.6|1026.8|1027.4|1026.6|3
1655777760000|2022-06-21 02:16:00|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655777820000|2022-06-21 02:17:00|1027.2|1026.6|1027.5|1026.9|1027.7|1026.9|1027.2|1026.5|1
1655777830000|2022-06-21 02:17:10|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655777840000|2022-06-21 02:17:20|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1
1655777850000|2022-06-21 02:17:30|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|2
1655777860000|2022-06-21 02:17:40|||||||||3
1655777880000|2022-06-21 02:18:00|1027.5|1026.9|1027.6|1026.6|1027.7|1026.9|1027.5|1026.6|1
1655777890000|2022-06-21 02:18:10|1027.4|1026.8|1027.6|1026.6|1027.6|1026.8|1027.4|1026.6|0
1655777900000|2022-06-21 02:18:20|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|8
1655777920000|2022-06-21 02:18:40|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|0
1655777940000|2022-06-21 02:19:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1655777960000|2022-06-21 02:19:20|1026.6|1026|1026.1|1025.1|1026.6|1026|1025.9|1025.1|9
1655777970000|2022-06-21 02:19:30|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|0
1655777980000|2022-06-21 02:19:40|1026.1|1025.1|1025.9|1025.3|1026.1|1025.3|1025.9|1025.1|2
1655778030000|2022-06-21 02:20:30|1026.2|1025.2|1026.2|1025.2|1026.2|1025.2|1026.2|1025.2|2
1655778080000|2022-06-21 02:21:20|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1655778110000|2022-06-21 02:21:50|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|0
1655778120000|2022-06-21 02:22:00|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.1|1025.5|2
1655778190000|2022-06-21 02:23:10|1026.7||1026.7||1026.7||1026.7||1
1655778240000|2022-06-21 02:24:00|1027|1025.5|1026.7|1025.7|1027|1025.7|1026.7|1025.5|4
1655778290000|2022-06-21 02:24:50|1027|1025.5|1027|1025.5|1027|1025.5|1027|1025.5|0
1655778370000|2022-06-21 02:26:10|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1655778400000|2022-06-21 02:26:40|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|0
1655778420000|2022-06-21 02:27:00|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1655778470000|2022-06-21 02:27:50|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1
1655778480000|2022-06-21 02:28:00|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1655778490000|2022-06-21 02:28:10|1027|1026.4|1027.2|1026.2|1027.2|1026.4|1027|1026.2|5
1655778520000|2022-06-21 02:28:40|1027|1026.4|1027.3|1026.3|1027.3|1026.4|1027|1026.2|0
1655778550000|2022-06-21 02:29:10|||||||||1
1655778630000|2022-06-21 02:30:30|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|0
1655778640000|2022-06-21 02:30:40|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1655778660000|2022-06-21 02:31:00|1027.4|1026.4|1027.5|1026.5|1027.5|1026.7|1027.3|1026.4|0
1655778670000|2022-06-21 02:31:10|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1655778710000|2022-06-21 02:31:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655778720000|2022-06-21 02:32:00|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1
1655778730000|2022-06-21 02:32:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1655778740000|2022-06-21 02:32:20|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|0
1655778750000|2022-06-21 02:32:30|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1655778780000|2022-06-21 02:33:00|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|6
1655778810000|2022-06-21 02:33:30|||||||||1
1655778830000|2022-06-21 02:33:50|1027.3|1026.7|1027.5|1026.5|1027.5|1026.7|1027.3|1026.5|0
1655778840000|2022-06-21 02:34:00|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655778850000|2022-06-21 02:34:10|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1655778880000|2022-06-21 02:34:40|1027.4|1026.8|1027.6|1026.6|1027.6|1026.8|1027.4|1026.6|0
1655778910000|2022-06-21 02:35:10|1027.4|1026.8|1027.6|1026.6|1027.6|1026.8|1027.4|1026.6|0
1655778930000|2022-06-21 02:35:30|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655778940000|2022-06-21 02:35:40|1027.6|1026.6|1027.4|1026.8|1027.6|1026.8|1027.4|1026.6|0
1655779050000|2022-06-21 02:37:30|1027.6|1027|1027.5|1026.9|1027.8|1027|1027.5|1026.7|1
1655779070000|2022-06-21 02:37:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|2
1655779090000|2022-06-21 02:38:10|1027.6|1026.6|1027.4|1026.8|1027.6|1026.8|1027.4|1026.6|1
1655779100000|2022-06-21 02:38:20|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|1
1655779110000|2022-06-21 02:38:30|1027.7|1026.7|1027.8|1026.8|1027.8|1026.8|1027.7|1026.7|0
1655779120000|2022-06-21 02:38:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1655779130000|2022-06-21 02:38:50|1027.8|1026.8|1027.6|1027|1027.8|1027|1027.6|1026.8|0
1655779140000|2022-06-21 02:39:00|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1655779150000|2022-06-21 02:39:10|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1655779170000|2022-06-21 02:39:30|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1655779260000|2022-06-21 02:41:00|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1655779270000|2022-06-21 02:41:10|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1655779280000|2022-06-21 02:41:20|1027.8|1027|1028|1027|1028|1027|1027.8|1027|1
1655779290000|2022-06-21 02:41:30|1027.8|1026.8|1028.1|1027.5|1028.5|1027.7|1027.8|1026.8|13
1655779300000|2022-06-21 02:41:40|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|5
1655779310000|2022-06-21 02:41:50|1027.9|1027.3|1028.1|1027.1|1028.1|1027.3|1027.9|1027.1|2
1655779330000|2022-06-21 02:42:10|1027.9|1027.3|1028.1|1027.1|1028.1|1027.3|1027.9|1027.1|1
1655779350000|2022-06-21 02:42:30|||||||||1
1655779390000|2022-06-21 02:43:10|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|2
1655779400000|2022-06-21 02:43:20|1028.2|1027.2|1028.5|1027|1028.5|1027.2|1028.2|1027|1
1655779410000|2022-06-21 02:43:30|1028.2|1027.2|1028.5|1027|1028.5|1027.2|1028.2|1027|1
1655779420000|2022-06-21 02:43:40|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1
1655779460000|2022-06-21 02:44:20|1028|1027.4|1029.3|1028.7|1029.5|1028.7|1028|1027.4|5
1655779500000|2022-06-21 02:45:00|1029.4|1028.8|1029.5|1028.9|1029.5|1028.9|1029.4|1028.8|1
1655779510000|2022-06-21 02:45:10|1029.3|1028.7|1029.1|1028.5|1029.3|1028.7|1029.1|1028.5|3
1655779530000|2022-06-21 02:45:30|1029|1028.4|1028.9|1028.3|1029|1028.4|1028.9|1028.3|1
1655779550000|2022-06-21 02:45:50|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1029|1028|4
1655779560000|2022-06-21 02:46:00|1028.7|1027.7|1029.1|1028.1|1029.1|1028.1|1028.7|1027.7|10
1655779570000|2022-06-21 02:46:10|1028.8|1028.2|1028.4|1027.8|1028.8|1028.2|1028.4|1027.8|3
1655779630000|2022-06-21 02:47:10|1029.1|1028.1|1029.2|1028.2|1029.2|1028.2|1029.1|1028.1|7
1655779640000|2022-06-21 02:47:20|1028.8||1028.8||1028.8||1028.8||0
1655779680000|2022-06-21 02:48:00|1028.9|1028.3|1028.8|1028.2|1028.9|1028.3|1028.8|1028.2|0
1655779690000|2022-06-21 02:48:10||1027.8||1027.8||1027.8||1027.8|1
1655779710000|2022-06-21 02:48:30|1028.6|1028|1028.7|1027.7|1028.8|1028|1028.6|1027.7|0
1655779770000|2022-06-21 02:49:30|1028.5|1027.9|1028.2|1027.2|1028.5|1027.9|1028.2|1027.2|1
1655779830000|2022-06-21 02:50:30|1028|1027.4|1027.9|1027.3|1028|1027.4|1027.9|1027.3|1
1655779860000|2022-06-21 02:51:00|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|1
1655779870000|2022-06-21 02:51:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1
1655779910000|2022-06-21 02:51:50|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|4
1655779920000|2022-06-21 02:52:00|1027.5|1026.9|1027.4|1026.8|1027.8|1027.2|1027.4|1026.8|7
1655779950000|2022-06-21 02:52:30|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|4
1655780000000|2022-06-21 02:53:20|1027|1026.4|1027.4|1026.8|1027.4|1026.8|1027|1026.4|4
1655780020000|2022-06-21 02:53:40|1027.3|1026.7|1027.1|1026.5|1027.3|1026.7|1027.1|1026.5|0
1655780030000|2022-06-21 02:53:50|1027.3|1026.3|1027|1026.4|1027.3|1026.5|1027|1026.3|0
1655780040000|2022-06-21 02:54:00|1027.4|1026.8|1027.5|1026.5|1027.6|1026.8|1027.4|1026.5|6
1655780090000|2022-06-21 02:54:50|1027.3|1026.7|1027.4|1026.8|1027.4|1026.8|1027.3|1026.7|0
1655780100000|2022-06-21 02:55:00|1027.3|1026.7|1026.9|1026.3|1027.4|1026.8|1026.9|1026.3|4
1655780110000|2022-06-21 02:55:10|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1655780120000|2022-06-21 02:55:20|1027|1026|1026.8|1026.2|1027|1026.2|1026.8|1026|0
1655780150000|2022-06-21 02:55:50|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1
1655780160000|2022-06-21 02:56:00|1027.5|1026.5|1027.1|1026.1|1027.5|1026.5|1027.1|1026.1|0
1655780180000|2022-06-21 02:56:20|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1655780190000|2022-06-21 02:56:30|1027|1026|1027.1|1026.1|1027.1|1026.1|1027|1026|2
1655780200000|2022-06-21 02:56:40|1026.9|1026.3|1027|1026|1027|1026.3|1026.7|1026|0
1655780210000|2022-06-21 02:56:50|1026.8|1026.2|1027|1026|1027.1|1026.2|1026.8|1026|0
1655780290000|2022-06-21 02:58:10|1026.8|1026.2|1027.1|1026.1|1027.1|1026.2|1026.8|1026.1|0
1655780300000|2022-06-21 02:58:20|1026.9|1026.3|1026.3|1025.7|1026.9|1026.3|1026.3|1025.5|9
1655780320000|2022-06-21 02:58:40|1026.5|1025.5|1026.5|1025.5|1026.5|1025.7|1026.3|1025.5|0
1655780330000|2022-06-21 02:58:50|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1655780350000|2022-06-21 02:59:10|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|0
1655780410000|2022-06-21 03:00:10|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|2
1655780420000|2022-06-21 03:00:20|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|0
1655780440000|2022-06-21 03:00:40|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1655780450000|2022-06-21 03:00:50|1026.5|1025.5|1026.3|1025.7|1026.5|1025.7|1026.3|1025.5|0
1655780460000|2022-06-21 03:01:00|1027|1026|1027|1026|1027|1026|1027|1026|14
1655780470000|2022-06-21 03:01:10|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1655780490000|2022-06-21 03:01:30|1027.1|1025.6|1026.7|1025.7|1027.1|1025.7|1026.7|1025.6|0
1655780500000|2022-06-21 03:01:40|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|0
1655780530000|2022-06-21 03:02:10|1026.7|1025.7|1026.6|1025.6|1026.7|1025.9|1026.5|1025.6|0
1655780550000|2022-06-21 03:02:30|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|0
1655780590000|2022-06-21 03:03:10|1027|1026|1026.8|1026.2|1027|1026.2|1026.8|1026|0
1655780640000|2022-06-21 03:04:00|1026.9|1026.3|1027.3|1026.3|1027.3|1026.3|1026.9|1026.3|2
1655780680000|2022-06-21 03:04:40|1027.1|1026.1|1027.4|1025.9|1027.4|1026.1|1027.1|1025.9|0
1655780720000|2022-06-21 03:05:20|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1655780730000|2022-06-21 03:05:30|1027.3|1025.8|1027.3|1025.8|1027.3|1026.1|1027.1|1025.8|0
1655780740000|2022-06-21 03:05:40|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1655780760000|2022-06-21 03:06:00|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1655780770000|2022-06-21 03:06:10|1027.1|1026.1|1027.3|1025.8|1027.3|1026.1|1027.1|1025.8|0
1655780780000|2022-06-21 03:06:20|1027.1|1026.1|1027.3|1025.8|1027.3|1026.1|1027.1|1025.8|0
1655780790000|2022-06-21 03:06:30|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1655780820000|2022-06-21 03:07:00|1026.9|1026.3|1026.6|1026|1027|1026.3|1026.6|1026|0
1655780990000|2022-06-21 03:09:50|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|0
1655781000000|2022-06-21 03:10:00|1026.9|1026.3|1026.7|1026.1|1026.9|1026.3|1026.7|1025.8|3
1655781020000|2022-06-21 03:10:20|1027|1026.4|1026.6|1026|1027.2|1026.4|1026.6|1025.7|5
1655781060000|2022-06-21 03:11:00|1026.5|1025.9|1026.6|1026|1026.6|1026|1026.5|1025.9|1
1655781110000|2022-06-21 03:11:50|1026.7|1026.1|1026.7|1026.1|1027|1026.1|1026.7|1025.8|3
1655781120000|2022-06-21 03:12:00|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|0
1655781130000|2022-06-21 03:12:10|1027.2|1026.2|1026.9|1026.3|1027.2|1026.3|1026.9|1026.1|1
1655781140000|2022-06-21 03:12:20|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1655781150000|2022-06-21 03:12:30|1026.9|1026.3|1026.8|1026.2|1027.1|1026.3|1026.8|1026.1|1
1655781160000|2022-06-21 03:12:40|1026.9|1026.3|1027|1026|1027|1026.4|1026.9|1026|1
1655781170000|2022-06-21 03:12:50|1026.8|1026.2|1026.9|1026.3|1027.2|1026.3|1026.8|1025.7|1
1655781230000|2022-06-21 03:13:50|1026.8|1025.8|1026.7|1026.1|1026.8|1026.1|1026.7|1025.7|1
1655781270000|2022-06-21 03:14:30|1027.1|1025.7|1026.9|1026.3|1027.2|1026.3|1026.9|1025.7|1
1655781280000|2022-06-21 03:14:40|1027|1026.4|1026.9|1026.3|1027|1026.4|1026.8|1026|1
1655781290000|2022-06-21 03:14:50|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1655781310000|2022-06-21 03:15:10|1027.4|1025.9|1026.8|1025.8|1027.4|1026.2|1026.8|1025.8|4
1655781320000|2022-06-21 03:15:20|1026.7|1026.1|1026.7|1026.1|1026.7|1026.1|1026.7|1026.1|0
1655781330000|2022-06-21 03:15:30|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|3
1655781340000|2022-06-21 03:15:40||1026||1026||1026||1026|2
1655781350000|2022-06-21 03:15:50|1026.8|1026.2|1026.9|1026.3|1027|1026.3|1026.8|1026|0
1655781380000|2022-06-21 03:16:20|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1655781430000|2022-06-21 03:17:10|1026.9|1026.3|1026.9|1026.3|1027.2|1026.3|1026.8|1025.7|1
1655781440000|2022-06-21 03:17:20|1027|1026.4|1026.8|1026.2|1027|1026.4|1026.8|1026.2|2
1655781450000|2022-06-21 03:17:30|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|0
1655781570000|2022-06-21 03:19:30|1027|1026|1026.6|1026|1027|1026|1026.6|1026|1
1655781640000|2022-06-21 03:20:40|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1
1655781660000|2022-06-21 03:21:00|1028|1027|1028.1|1026.6|1028.1|1027|1028|1026.6|2
1655781670000|2022-06-21 03:21:10|1028|1027|1027.9|1027.3|1028|1027.3|1027.9|1027|0
1655781700000|2022-06-21 03:21:40|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1655781720000|2022-06-21 03:22:00|1028.6|1027.6|1028.4|1027.8|1028.6|1027.8|1028.3|1027.6|1
1655781760000|2022-06-21 03:22:40|1029.1|1027.6|1028.8|1027.8|1029.1|1027.8|1028.8|1027.6|1
1655781770000|2022-06-21 03:22:50|1028.7|1028.1|1028.8|1027.8|1028.9|1028.3|1028.7|1027.7|1
1655781780000|2022-06-21 03:23:00|1028.7|1028.1|1028.9|1028.3|1028.9|1028.3|1028.7|1028.1|0
1655781790000|2022-06-21 03:23:10|||||||||1
1655781810000|2022-06-21 03:23:30|1029|1028.4|1029.1|1028.5|1029.1|1028.5|1029|1028.4|0
1655781820000|2022-06-21 03:23:40|1029.2|1027.7|1028.9|1027.9|1029.2|1027.9|1028.8|1027.7|2
1655781840000|2022-06-21 03:24:00|1029|1028|1028.6|1028|1029|1028|1028.6|1028|0
1655781960000|2022-06-21 03:26:00|1028.7|1028.1|1028.5|1027.9|1028.7|1028.1|1028.5|1027.6|4
1655782010000|2022-06-21 03:26:50|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1655782030000|2022-06-21 03:27:10|1028.8|1027.8|1028.7|1028.1|1028.8|1028.1|1028.7|1027.8|0
1655782060000|2022-06-21 03:27:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1655782070000|2022-06-21 03:27:50|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1
1655782090000|2022-06-21 03:28:10|1028.7|1027.7|1028.9|1027.4|1029|1027.7|1028.6|1027.4|0
1655782130000|2022-06-21 03:28:50|1028.4|1027.8|1029|1027.5|1029|1027.8|1028.4|1027.5|0
1655782140000|2022-06-21 03:29:00|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1655782270000|2022-06-21 03:31:10|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1655782280000|2022-06-21 03:31:20|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1655782290000|2022-06-21 03:31:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|1
1655782300000|2022-06-21 03:31:40|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1655782310000|2022-06-21 03:31:50|1028.5|1027.5|1028.3|1027.3|1028.5|1027.5|1028.3|1027.3|0
1655782320000|2022-06-21 03:32:00|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1655782330000|2022-06-21 03:32:10|1028.3|1027.3|1028|1027.4|1028.3|1027.5|1028|1027.3|0
1655782340000|2022-06-21 03:32:20|1028.2|1027.2|1028.3|1027.3|1028.3|1027.3|1028.2|1027.2|0
1655782350000|2022-06-21 03:32:30|1028.8||1028.8||1028.8||1028.8||0
1655782360000|2022-06-21 03:32:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1655782380000|2022-06-21 03:33:00|1028.8|1027.3|1028.6|1027.6|1028.8|1027.6|1028.6|1027.3|0
1655782400000|2022-06-21 03:33:20|1028.8|1027.3|1028.6|1027.6|1028.8|1027.6|1028.6|1027.3|0
1655782440000|2022-06-21 03:34:00|1028.8|1027.3|1028.7|1027.2|1028.8|1027.3|1028.7|1027.2|1
1655782460000|2022-06-21 03:34:20|1028.6|1027.1|1028.3|1027.3|1028.6|1027.3|1028.3|1027.1|0
1655782470000|2022-06-21 03:34:30|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1655782480000|2022-06-21 03:34:40|1028.2|1027.2|1028.3|1027.3|1028.3|1027.3|1028.2|1027.2|0
1655782490000|2022-06-21 03:34:50|1028.6|1027.6|1028.7|1027.2|1028.7|1027.6|1028.6|1027.2|0
1655782510000|2022-06-21 03:35:10|1028.2|1027.6|1028|1027.4|1028.2|1027.6|1028|1027.4|0
1655782550000|2022-06-21 03:35:50|1028.1|1027.5|1028.3|1027.3|1028.5|1027.5|1028.1|1027.3|0
1655782560000|2022-06-21 03:36:00|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1655782570000|2022-06-21 03:36:10|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1655782590000|2022-06-21 03:36:30|1028|1027.4|1028.5|1027.5|1028.5|1027.5|1028|1027.2|0
1655782630000|2022-06-21 03:37:10|1028.4|1027.4|1028.1|1027.1|1028.4|1027.4|1028.1|1027.1|1
1655782680000|2022-06-21 03:38:00|||||||||1
1655782730000|2022-06-21 03:38:50|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1655782810000|2022-06-21 03:40:10|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1655782850000|2022-06-21 03:40:50|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1655782860000|2022-06-21 03:41:00|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1655782870000|2022-06-21 03:41:10|1028.2|1027.2|1028.3|1027.3|1028.3|1027.3|1028.2|1027.2|0
1655782890000|2022-06-21 03:41:30|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1655782960000|2022-06-21 03:42:40|||||||||1
1655783100000|2022-06-21 03:45:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1655783130000|2022-06-21 03:45:30|1028.5|1027.5|1028.6|1027.6|1028.6|1027.6|1028.5|1027.5|0
1655783140000|2022-06-21 03:45:40|1028.5|1027.5|1028.6|1027.6|1028.7|1027.6|1028.5|1027.2|0
1655783160000|2022-06-21 03:46:00|1028.5|1027.5|1028.7|1027.2|1028.7|1027.6|1028.5|1027.2|0
1655783200000|2022-06-21 03:46:40|1028.2|1027.6|1028.7|1027.7|1028.8|1027.7|1028.2|1027.3|3
1655783250000|2022-06-21 03:47:30|1028.6|1027.6|1028.5|1027.5|1028.7|1027.6|1028.5|1027.2|0
1655783260000|2022-06-21 03:47:40|1028.7|1027.2|1028|1027.4|1028.7|1027.8|1028|1027.2|0
1655783280000|2022-06-21 03:48:00|1028.2|1027.2|1028.3|1027.3|1028.3|1027.3|1028.2|1027.2|0
1655783290000|2022-06-21 03:48:10|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1655783300000|2022-06-21 03:48:20|1028.7|1027.2|1028.5|1027.5|1028.7|1027.5|1028.5|1027.2|0
1655783320000|2022-06-21 03:48:40|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1655783330000|2022-06-21 03:48:50|1028.6|1027.6|1028.5|1027.5|1028.8|1027.6|1028.5|1027.2|0
1655783430000|2022-06-21 03:50:30|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1655783470000|2022-06-21 03:51:10|1028.2|1027.6|1028|1027.4|1028.2|1027.6|1028|1027.4|0
1655783480000|2022-06-21 03:51:20|||||||||1
1655783520000|2022-06-21 03:52:00|||||||||1
1655783530000|2022-06-21 03:52:10|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|0
1655783550000|2022-06-21 03:52:30|||||||||2
1655783580000|2022-06-21 03:53:00|||||||||1
1655783600000|2022-06-21 03:53:20|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1655783610000|2022-06-21 03:53:30|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|0
1655783670000|2022-06-21 03:54:30|1028.3|1027.7|1028.5|1027.5|1028.5|1027.7|1028.3|1027.5|0
1655783680000|2022-06-21 03:54:40|||||||||1
1655783780000|2022-06-21 03:56:20|||||||||1
1655784130000|2022-06-21 04:02:10|1029|1028.4|1029|1028|1029.5|1028.4|1029|1028|5
1655784150000|2022-06-21 04:02:30|1029.1|1028.1|1029.3|1028.3|1029.3|1028.5|1029.1|1028.1|0
1655784170000|2022-06-21 04:02:50|1029.2|1028.6|1029.3|1028.3|1029.5|1028.6|1029.2|1028.3|2
1655784230000|2022-06-21 04:03:50|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1655784240000|2022-06-21 04:04:00|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1
1655784250000|2022-06-21 04:04:10|1029.2|1027.7|1029.1|1028.1|1029.2|1028.1|1029|1027.7|0
1655784380000|2022-06-21 04:06:20|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1655784530000|2022-06-21 04:08:50|||||||||2
1655784640000|2022-06-21 04:10:40||1028.2||1028.2||1028.2||1028.2|0
1655784660000|2022-06-21 04:11:00|1029|1028.4|1029.2|1027.7|1029.2|1028.4|1029|1027.7|1
1655784680000|2022-06-21 04:11:20|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1655784690000|2022-06-21 04:11:30|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1655784750000|2022-06-21 04:12:30|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1655784780000|2022-06-21 04:13:00|1029.3|1027.8|1029.1|1028.1|1029.3|1028.1|1029.1|1027.8|1
1655784900000|2022-06-21 04:15:00|1029.3|1027.8|1028.9|1028.3|1029.3|1028.3|1028.9|1027.8|0
1655784910000|2022-06-21 04:15:10|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1655784940000|2022-06-21 04:15:40|1029.2|1028.2|1029|1028.4|1029.2|1028.4|1029|1028.2|0
1655785000000|2022-06-21 04:16:40|1029.2|1028.2|1029|1028.4|1029.2|1028.4|1029|1028.2|1
1655785040000|2022-06-21 04:17:20|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|0
1655785070000|2022-06-21 04:17:50|1029|1028.4|1029|1028.4|1029.2|1028.4|1029|1028.2|0
1655785120000|2022-06-21 04:18:40|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|0
1655785200000|2022-06-21 04:20:00|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|1
1655785280000|2022-06-21 04:21:20|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|0
1655785290000|2022-06-21 04:21:30|||||||||1
1655785340000|2022-06-21 04:22:20|||||||||2
1655785420000|2022-06-21 04:23:40|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1655785430000|2022-06-21 04:23:50|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1
1655785450000|2022-06-21 04:24:10|||||||||1
1655785480000|2022-06-21 04:24:40|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|1
1655785500000|2022-06-21 04:25:00|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1655785510000|2022-06-21 04:25:10|1029.2|1028.2|1029|1028.4|1029.2|1028.4|1029|1028.2|0
1655785540000|2022-06-21 04:25:40|1028.7|1027.7|1028.7|1027.7|1028.7|1028.1|1028.4|1027.7|1
1655785590000|2022-06-21 04:26:30|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|4
1655785610000|2022-06-21 04:26:50|||||||||1
1655785620000|2022-06-21 04:27:00|||||||||5
1655785670000|2022-06-21 04:27:50|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|1
1655785680000|2022-06-21 04:28:00|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|0
1655785740000|2022-06-21 04:29:00|||||||||1
1655785750000|2022-06-21 04:29:10|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1655785760000|2022-06-21 04:29:20|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1
1655785770000|2022-06-21 04:29:30|||||||||1
1655785780000|2022-06-21 04:29:40|||||||||2
1655785790000|2022-06-21 04:29:50|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1655785800000|2022-06-21 04:30:00|1027.9|1027.3|1028|1027.4|1028|1027.4|1027.9|1027.3|0
1655785810000|2022-06-21 04:30:10|1027.9|1027.3|1027.6|1026.6|1028|1027.4|1027.6|1026.6|12
1655785820000|2022-06-21 04:30:20|1027|1026|1026|1025|1027|1026.2|1026|1025|12
1655785840000|2022-06-21 04:30:40|1026.2|1024.7|1026.1|1025.1|1026.3|1025.1|1025.5|1024.7|2
1655785870000|2022-06-21 04:31:10|1026.3|1024.8|1025.7|1024.7|1026.3|1024.8|1025.7|1024.7|1
1655785880000|2022-06-21 04:31:20|1025.9|1024.9|1025.7|1024.7|1025.9|1024.9|1025.7|1024.7|2
1655785920000|2022-06-21 04:32:00|1025.6|1025|1025.7|1024.7|1025.7|1025|1025.6|1024.7|1
1655785930000|2022-06-21 04:32:10|1025.6|1025|1025.7|1025.1|1025.9|1025.1|1025.6|1024.7|3
1655785940000|2022-06-21 04:32:20|1025.9|1024.9|1025.7|1024.7|1025.9|1024.9|1025.7|1024.7|0
1655785950000|2022-06-21 04:32:30|1025.6|1025|1025.7|1025.1|1025.7|1025.1|1025.6|1025|0
1655785970000|2022-06-21 04:32:50||1024.7||1024.7||1024.7||1024.7|0
1655785980000|2022-06-21 04:33:00||1025.1||1025.1||1025.1||1025.1|0
1655786010000|2022-06-21 04:33:30|||||||||1
1655786170000|2022-06-21 04:36:10|1026.4|1025.8|1026.3|1025.7|1026.4|1025.8|1026.3|1025.7|6
1655786220000|2022-06-21 04:37:00|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|1
1655786290000|2022-06-21 04:38:10|1026.1|1025.5|1026.2|1025.2|1026.2|1025.6|1026.1|1025.2|1
1655786300000|2022-06-21 04:38:20|||||||||1
1655786340000|2022-06-21 04:39:00|||||||||11
1655786360000|2022-06-21 04:39:20|1026|1025.4|1026.3|1025.7|1026.3|1025.7|1026|1025.4|1
1655786400000|2022-06-21 04:40:00|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|0
1655786410000|2022-06-21 04:40:10|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1655786480000|2022-06-21 04:41:20|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|1
1655786490000|2022-06-21 04:41:30|1025.8|1025.2|1025.7|1025.1|1025.8|1025.2|1025.7|1025.1|4
1655786500000|2022-06-21 04:41:40|1025.8|1025.2|1025.9|1025.3|1025.9|1025.3|1025.8|1025.2|1
1655786710000|2022-06-21 04:45:10|1025.7|1025.1|1025.6|1025|1025.7|1025.1|1025.6|1025|3
1655786720000|2022-06-21 04:45:20|||||||||1
1655786790000|2022-06-21 04:46:30|1025.7|1025.1|1025.6|1025|1025.7|1025.1|1025.6|1025|0
1655786900000|2022-06-21 04:48:20|1025.7|1025.1|1025.6|1025|1025.7|1025.1|1025.6|1025|1
1655786920000|2022-06-21 04:48:40|1025.5|1024.9|1025.6|1025|1025.6|1025|1025.5|1024.9|0
1655786930000|2022-06-21 04:48:50|1025.3|1024.7|1025.5|1024.9|1025.5|1024.9|1025.3|1024.7|3
1655786940000|2022-06-21 04:49:00|1025.7|1025.1|1025.5|1024.9|1025.7|1025.1|1025.5|1024.9|0
1655786990000|2022-06-21 04:49:50|1025.4|1024.8|1025.4|1024.8|1025.5|1024.9|1025.4|1024.8|0
1655787000000|2022-06-21 04:50:00|1025.3|1024.7|1025.3|1024.7|1025.3|1024.7|1025.3|1024.7|1
1655787080000|2022-06-21 04:51:20|1025.2|1024.6|1024.9|1024.3|1025.2|1024.6|1024.9|1024.3|1
1655787120000|2022-06-21 04:52:00|1025.1|1024.1|1024.4|1023.8|1025.1|1024.3|1024.4|1023.8|15
1655787130000|2022-06-21 04:52:10|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|0
1655787140000|2022-06-21 04:52:20|1024|1023.4|1023.5|1022.5|1024|1023.4|1023.3|1022.5|33
1655787150000|2022-06-21 04:52:30|1023.4|1022.4|1023.4|1022.4|1023.4|1022.4|1023.4|1022.4|1
1655787160000|2022-06-21 04:52:40|1023.1|1022.5|1023|1022.4|1023.1|1022.5|1023|1022.4|14
1655787170000|2022-06-21 04:52:50|1022.5|1021.9|1023.2|1022.2|1023.4|1022.4|1022.5|1021.9|12
1655787180000|2022-06-21 04:53:00|1022.6|1021.1|1022.4|1021.4|1022.6|1021.4|1022.4|1021.1|6
1655787190000|2022-06-21 04:53:10|1022.6|1021.1|1021.9|1021.3|1022.6|1021.6|1021.9|1021.1|0
1655787200000|2022-06-21 04:53:20|1021.8|1021.2|1022.2|1021.2|1022.2|1021.6|1021.8|1021.2|3
1655787210000|2022-06-21 04:53:30|1022.1|1021.5|1021.9|1021.3|1022.4|1021.5|1021.9|1021.3|0
1655787220000|2022-06-21 04:53:40|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1
1655787230000|2022-06-21 04:53:50||1021.2||1021.2||1021.2||1021.2|1
1655787240000|2022-06-21 04:54:00|1022|1021.4|1021.9|1021.3|1022|1021.4|1021.9|1021.3|0
1655787250000|2022-06-21 04:54:10|1022.2|1021.6|1021.9|1021.3|1022.3|1021.7|1021.9|1021.2|1
1655787330000|2022-06-21 04:55:30|||||||||1
1655787360000|2022-06-21 04:56:00|||||||||10
1655787380000|2022-06-21 04:56:20|||||||||2
1655787390000|2022-06-21 04:56:30|||||||||1
1655787400000|2022-06-21 04:56:40|||||||||2
1655787440000|2022-06-21 04:57:20|||||||||2
1655787460000|2022-06-21 04:57:40|||||||||2
1655787480000|2022-06-21 04:58:00|1022.5|1021.5|1022.6|1021.6|1022.6|1021.6|1022.5|1021.5|1
1655787490000|2022-06-21 04:58:10|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1655787500000|2022-06-21 04:58:20|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1655787520000|2022-06-21 04:58:40|||||||||1
1655787530000|2022-06-21 04:58:50|1022.4|1021.8|1022.3|1021.7|1022.6|1021.8|1022.3|1021.6|1
1655787540000|2022-06-21 04:59:00|1022.4|1021.4|1022.4|1021.4|1022.4|1021.5|1022.1|1021.4|1
1655787550000|2022-06-21 04:59:10|1022.1|1021.5|1022.1|1021.5|1022.1|1021.5|1022.1|1021.5|5
1655787560000|2022-06-21 04:59:20|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1
1655787580000|2022-06-21 04:59:40|1022.1|1021.5|1022.1|1021.5|1022.1|1021.5|1022.1|1021.5|0
1655787600000|2022-06-21 05:00:00|1022.4|1021.4|1022.1|1021.5|1022.4|1021.5|1022.1|1021.4|1
1655787640000|2022-06-21 05:00:40|1021.9|1021.3|1021.8|1021.2|1021.9|1021.3|1021.8|1021.2|7
1655787670000|2022-06-21 05:01:10|1021.5|1020.9|1021.5|1020.9|1021.5|1020.9|1021.5|1020.9|25
1655787680000|2022-06-21 05:01:20|||||||||3
1655787690000|2022-06-21 05:01:30|1022.6|1021.6|1022.7|1021.7|1022.7|1021.7|1022.6|1021.6|6
1655787710000|2022-06-21 05:01:50|1022.5|1021.9|1022.6|1021.6|1022.6|1021.9|1022.5|1021.6|2
1655787730000|2022-06-21 05:02:10|1022.7|1021.7|1022.5|1021.9|1022.7|1021.9|1022.5|1021.7|0
1655787740000|2022-06-21 05:02:20|1022.7|1021.7|1022.5|1021.9|1022.7|1021.9|1022.5|1021.7|0
1655787760000|2022-06-21 05:02:40|1022.7|1021.7|1023.4|1022.4|1023.4|1022.4|1022.7|1021.7|0
1655787780000|2022-06-21 05:03:00|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|0
1655787790000|2022-06-21 05:03:10|1023|1022.4|1023|1022.4|1023|1022.4|1023|1022.4|0
1655787800000|2022-06-21 05:03:20|1023.6|1022.1|1023.7|1022.7|1023.9|1023|1023.6|1022.1|9
1655787810000|2022-06-21 05:03:30|1023.9|1022.9|1023.9|1022.9|1023.9|1022.9|1023.9|1022.9|0
1655787820000|2022-06-21 05:03:40|1023.5||1023.9||1023.9||1023.5||0
1655787870000|2022-06-21 05:04:30|1023.5||1023.5||1023.5||1023.5||0
1655787960000|2022-06-21 05:06:00|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|1
1655787980000|2022-06-21 05:06:20|1023.3|1022.6|1023.5|1022.5|1023.7|1022.7|1023.3|1022.2|1
1655787990000|2022-06-21 05:06:30|1023.2|1022.6|1023.4|1022.8|1023.5|1022.8|1023.2|1022.5|1
1655788010000|2022-06-21 05:06:50|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|0
1655788020000|2022-06-21 05:07:00|1023.4|1022.8|1023.4|1022.8|1023.7|1022.9|1023.4|1022.7|1
1655788050000|2022-06-21 05:07:30|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1
1655788070000|2022-06-21 05:07:50|1023.4|1022.8|1023.6|1022.6|1023.6|1022.8|1023.4|1022.6|0
1655788080000|2022-06-21 05:08:00|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1
1655788090000|2022-06-21 05:08:10|1023.5|1022.5|1023.5|1022.5|1023.5|1022.5|1023.5|1022.5|0
1655788110000|2022-06-21 05:08:30|1023.4|1022.4|1023|1022.4|1023.4|1022.5|1023|1022.4|0
1655788150000|2022-06-21 05:09:10|1022.9|1022.3|1022.8|1022.2|1022.9|1022.3|1022.8|1022.2|2
1655788160000|2022-06-21 05:09:20|1023|1022|1022.5|1021.5|1023|1022|1022.5|1021.5|1
1655788170000|2022-06-21 05:09:30|1022.4|1021.4|1022.5|1021.5|1022.5|1021.5|1022.4|1021.4|3
1655788180000|2022-06-21 05:09:40|1022.3|1021.7|1022.5|1021.5|1022.5|1021.7|1022.3|1021.5|0
1655788200000|2022-06-21 05:10:00|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|0
1655788210000|2022-06-21 05:10:10|1022.2|1021.6|1022.2|1021.2|1022.2|1021.6|1022.2|1021.2|4
1655788220000|2022-06-21 05:10:20|1021.9|1021.3|1022|1021.4|1022.8|1021.6|1021.9|1021.2|6
1655788230000|2022-06-21 05:10:30|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|6
1655788240000|2022-06-21 05:10:40|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|0
1655788260000|2022-06-21 05:11:00|1022.4|1021.4|1022.6|1021.1|1022.7|1021.4|1022.4|1021.1|0
1655788280000|2022-06-21 05:11:20|||||||||4
1655788290000|2022-06-21 05:11:30|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|0
1655788300000|2022-06-21 05:11:40|1022.6|1021.1|1022.7|1021.2|1022.7|1021.2|1022.6|1021.1|0
1655788330000|2022-06-21 05:12:10|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|0
1655788340000|2022-06-21 05:12:20|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|0
1655788350000|2022-06-21 05:12:30|1022.1|1021.1|1022.1|1021.1|1022.1|1021.1|1022.1|1021.1|0
1655788380000|2022-06-21 05:13:00|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|0
1655788390000|2022-06-21 05:13:10|||||||||2
1655788430000|2022-06-21 05:13:50|1022.1|1021.1|1022.1|1021.1|1022.1|1021.1|1022.1|1021.1|1
1655788470000|2022-06-21 05:14:30|||||||||1
1655788520000|2022-06-21 05:15:20|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|0
1655788620000|2022-06-21 05:17:00|1022.3|1021.7|1022.3|1021.7|1022.5|1021.7|1022.3|1021.5|3
1655788690000|2022-06-21 05:18:10|1022.8|1021.8|1022.7|1021.7|1022.8|1021.8|1022.6|1021.6|5
1655788700000|2022-06-21 05:18:20|1022.8|1021.8|1023.1|1022.1|1023.1|1022.1|1022.8|1021.8|5
1655788720000|2022-06-21 05:18:40|1022.9|1022.3|1022.9|1021.9|1022.9|1022.3|1022.8|1021.9|0
1655788740000|2022-06-21 05:19:00|1022.5|1022.1|1022.5|1021.9|1022.7|1022.1|1022.5|1021.9|0
1655788850000|2022-06-21 05:20:50|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1
1655788860000|2022-06-21 05:21:00|1022.7|1021.7|1022.5|1021.9|1022.9|1021.9|1022.4|1021.7|1
1655788880000|2022-06-21 05:21:20|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1655788890000|2022-06-21 05:21:30|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1655788920000|2022-06-21 05:22:00|||||||||1
1655788930000|2022-06-21 05:22:10|1022.3|1021.7|1022.6|1022|1022.8|1022.2|1022.3|1021.7|7
1655788950000|2022-06-21 05:22:30|1022.8|1022.2|1022.5|1021.9|1023|1022.2|1022.5|1021.9|0
1655788980000|2022-06-21 05:23:00|1022.7|1021.7|1022.5|1021.9|1022.7|1021.9|1022.5|1021.7|0
1655789030000|2022-06-21 05:23:50|1022.9||1022.9||1022.9||1022.9||0
1655789050000|2022-06-21 05:24:10|1022.6|1022|1022.5|1021.9|1022.6|1022|1022.5|1021.9|1
1655789080000|2022-06-21 05:24:40|1022.6|1022|1022.9|1021.9|1022.9|1022|1022.6|1021.9|0
1655789130000|2022-06-21 05:25:30|1022.5||1022.5||1022.5||1022.5||0
1655789160000|2022-06-21 05:26:00|1022.7|1022.1|1022.8|1022.2|1022.8|1022.2|1022.7|1022.1|0
1655789230000|2022-06-21 05:27:10|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1655789240000|2022-06-21 05:27:20|1022.9||1022.9||1022.9||1022.9||0
1655789260000|2022-06-21 05:27:40|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1655789270000|2022-06-21 05:27:50|1022.5|1021.9|1022.9|1021.9|1022.9|1021.9|1022.5|1021.9|0
1655789290000|2022-06-21 05:28:10|1022.6|1022|1023.1|1022.1|1023.1|1022.2|1022.6|1022|2
1655789300000|2022-06-21 05:28:20|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|0
1655789310000|2022-06-21 05:28:30|1023.1|1022.1|1023.1|1022.1|1023.1|1022.1|1023.1|1022.1|0
1655789320000|2022-06-21 05:28:40|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|1
1655789330000|2022-06-21 05:28:50|1023.1|1022.1|1023.4|1021.9|1023.4|1022.1|1023.1|1021.9|0
1655789340000|2022-06-21 05:29:00|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1655789370000|2022-06-21 05:29:30|||||||||1
1655789380000|2022-06-21 05:29:40|||||||||1
1655789400000|2022-06-21 05:30:00|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|0
1655789440000|2022-06-21 05:30:40|1023.6|1022.6|1023.3|1022.7|1023.6|1022.8|1023.3|1022.6|0
1655789450000|2022-06-21 05:30:50|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|0
1655789490000|2022-06-21 05:31:30|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|0
1655789500000|2022-06-21 05:31:40|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|2
1655789560000|2022-06-21 05:32:40|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|2
1655789570000|2022-06-21 05:32:50|1024.3|1023.3|1024.2|1023.2|1024.3|1023.3|1024.2|1023.2|0
1655789580000|2022-06-21 05:33:00|1024.5|1023|1024.2|1023.2|1024.5|1023.2|1024.2|1023|1
1655789600000|2022-06-21 05:33:20|||||||||1
1655789630000|2022-06-21 05:33:50|1024|1023.4|1023.9|1023.3|1024.1|1023.4|1023.9|1023.1|0
1655789640000|2022-06-21 05:34:00|1023.6|1022.4|1023.5|1022.5|1023.6|1022.6|1023.5|1022.4|1
1655789650000|2022-06-21 05:34:10|1023.3|1022.7|1023.7|1022.2|1023.7|1022.7|1023.2|1022.2|3
1655789660000|2022-06-21 05:34:20|1023.5|1022.5|1023.7|1022.2|1023.7|1022.5|1023.5|1022.2|0
1655789670000|2022-06-21 05:34:30|1023.5|1022.5|1023.5|1022.5|1023.5|1022.5|1023.5|1022.5|0
1655789700000|2022-06-21 05:35:00|1023.4|1022.4|1023.4|1022.4|1023.4|1022.4|1023.4|1022.4|0
1655789710000|2022-06-21 05:35:10|1023||1023||1023||1023||0
1655789720000|2022-06-21 05:35:20|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|1023.2|1022.2|2
1655789730000|2022-06-21 05:35:30|1023|1022.4|1022.9|1022.3|1023|1022.4|1022.9|1022.3|0
1655789760000|2022-06-21 05:36:00|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1655789770000|2022-06-21 05:36:10|1022.7|1022.1|1022.4|1021.8|1022.7|1022.1|1022.3|1021.7|4
1655789790000|2022-06-21 05:36:30|1022.9|1021.9|1022.9|1021.9|1023|1022|1022.9|1021.9|0
1655789820000|2022-06-21 05:37:00|1022.7|1022.1|1022.5|1021.9|1022.7|1022.1|1022.5|1021.9|0
1655789830000|2022-06-21 05:37:10|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1655789850000|2022-06-21 05:37:30|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|0
1655789860000|2022-06-21 05:37:40|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1
1655789870000|2022-06-21 05:37:50|1021.9|1021.3|1022|1021.4|1022|1021.4|1021.9|1021.3|0
1655789880000|2022-06-21 05:38:00|1021.9|1021.3|1022|1021.4|1022|1021.4|1021.8|1021.2|0
1655789900000|2022-06-21 05:38:20|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|0
1655789910000|2022-06-21 05:38:30|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1655789920000|2022-06-21 05:38:40|1021.7|1021.1|1021.7|1021.1|1021.7|1021.1|1021.7|1021.1|0
1655789940000|2022-06-21 05:39:00|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|3
1655789960000|2022-06-21 05:39:20|1021.8|1021.2|1021.5|1020.9|1021.8|1021.2|1021.5|1020.9|1
1655789980000|2022-06-21 05:39:40|||||||||1
1655790010000|2022-06-21 05:40:10|||||||||8
1655790040000|2022-06-21 05:40:40|1021.4|1020.8|1021.6|1020.6|1021.7|1020.8|1021|1020.2|24
1655790050000|2022-06-21 05:40:50|1021.4|1020.8|1021.4|1020.8|1021.6|1020.8|1021.2|1020.6|1
1655790060000|2022-06-21 05:41:00|1021.3|1020.7|1021.5|1020.5|1021.5|1020.7|1021.3|1020.4|2
1655790080000|2022-06-21 05:41:20|1021.3|1020.7|1021.2|1020.6|1021.3|1020.7|1021.2|1020.6|0
1655790090000|2022-06-21 05:41:30|1022|1021|1022|1021|1022|1021|1022|1021|3
1655790100000|2022-06-21 05:41:40|1021.8|1021.2|1021.9|1020.9|1022|1021.2|1021.8|1020.9|0
1655790110000|2022-06-21 05:41:50|1021.8|1021.2|1021.7|1020.7|1021.8|1021.2|1021.7|1020.7|11
1655790120000|2022-06-21 05:42:00|1021.5|1020.9|1021.2|1020.6|1021.6|1020.9|1021.2|1020.6|0
1655790130000|2022-06-21 05:42:10|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|0
1655790140000|2022-06-21 05:42:20|1021.2|1020.6|1021.3|1020.3|1021.3|1020.6|1021.2|1020.3|1
1655790150000|2022-06-21 05:42:30|1021.9|1020.9|1021.9|1020.9|1021.9|1020.9|1021.9|1020.9|0
1655790160000|2022-06-21 05:42:40|1021.7|1021.1|1021.6|1020.6|1021.7|1021.1|1021.4|1020.6|0
1655790180000|2022-06-21 05:43:00|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|0
1655790190000|2022-06-21 05:43:10|1021.3|1020.7|1021.2|1020.6|1021.4|1020.7|1021.2|1020.4|0
1655790200000|2022-06-21 05:43:20|1021.3|1020.7|1021.5|1020.5|1021.5|1020.8|1021.3|1020.5|0
1655790210000|2022-06-21 05:43:30|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|0
1655790220000|2022-06-21 05:43:40|1020.9|1020.3|1021.4|1020.4|1021.6|1020.6|1020.9|1020.3|11
1655790230000|2022-06-21 05:43:50|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|0
1655790240000|2022-06-21 05:44:00|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|0
1655790250000|2022-06-21 05:44:10|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|0
1655790290000|2022-06-21 05:44:50|1021.4|1020.4|1021.4|1020.4|1021.4|1020.6|1021|1020.3|1
1655790300000|2022-06-21 05:45:00|1020.8|1020.2|1020.6|1020|1020.8|1020.2|1020.6|1020|2
1655790310000|2022-06-21 05:45:10|1020.4|1019.8|1020.3|1019.7|1020.4|1019.8|1020.3|1019.7|2
1655790320000|2022-06-21 05:45:20|||||||||1
1655790330000|2022-06-21 05:45:30|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1020.1|1019.5|0
1655790340000|2022-06-21 05:45:40|1020.1|1019.5|1020.2|1019.6|1020.2|1019.6|1020.1|1019.5|1
1655790350000|2022-06-21 05:45:50|||||||||2
1655790360000|2022-06-21 05:46:00|1018.7|1018.1|1017.9|1016.9|1018.7|1018.1|1017.9|1016.4|5
1655790370000|2022-06-21 05:46:10|1018.1|1016.6|1018|1017|1018.1|1017|1018|1016.6|0
1655790380000|2022-06-21 05:46:20|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1655790390000|2022-06-21 05:46:30|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655790400000|2022-06-21 05:46:40|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|4
1655790420000|2022-06-21 05:47:00|1017.5|1016.9|1017.5|1016.9|1017.5|1016.9|1017.5|1016.9|0
1655790440000|2022-06-21 05:47:20|1017.4|1016.8|1018.2|1017.6|1018.6|1017.7|1017.4|1016.8|1
1655790460000|2022-06-21 05:47:40|1018.6|1017.9|1018.9|1018.3|1018.9|1018.3|1018.6|1017.9|6
1655790470000|2022-06-21 05:47:50|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|1
1655790490000|2022-06-21 05:48:10|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|0
1655790500000|2022-06-21 05:48:20|1019.1|1018.1|1018.8|1017.8|1019.1|1018.1|1018.8|1017.8|1
1655790510000|2022-06-21 05:48:30|1018.5|1017.9|1018.5|1017.9|1018.5|1017.9|1018.5|1017.9|0
1655790520000|2022-06-21 05:48:40|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|0
1655790530000|2022-06-21 05:48:50|1018.6|1018|1018.9|1017.9|1018.9|1018|1018.6|1017.9|2
1655790560000|2022-06-21 05:49:20|1018.7|1018.1|1018.4|1017.8|1018.7|1018.1|1018.4|1017.8|0
1655790570000|2022-06-21 05:49:30|1018.6|1018|1019.1|1018.1|1019.1|1018.1|1018.6|1018|2
1655790590000|2022-06-21 05:49:50|1018.9|1018.3|1018.7|1018.1|1018.9|1018.3|1018.7|1018.1|2
1655790600000|2022-06-21 05:50:00|1019.2|1018.6|1018.9|1017.9|1019.2|1018.6|1018.9|1017.6|3
1655790610000|2022-06-21 05:50:10|1018.7|1018.1|1018.5|1017.9|1018.7|1018.1|1018.5|1017.9|0
1655790620000|2022-06-21 05:50:20|1018.8|1017.8|1019.1|1017.6|1019.1|1017.9|1018.8|1017.6|0
1655790630000|2022-06-21 05:50:30|1018.9|1017.9|1018.9|1017.9|1019.1|1017.9|1018.9|1017.6|0
1655790640000|2022-06-21 05:50:40|1019.1|1017.6|1018.4|1017.8|1019.1|1017.8|1018.4|1017.6|0
1655790660000|2022-06-21 05:51:00|1018.3|1017.7|1018.3|1017.7|1018.3|1017.7|1018.3|1017.7|0
1655790680000|2022-06-21 05:51:20|1018|1017.3|1018.1|1017.1|1018.1|1017.4|1018|1017.1|1
1655790690000|2022-06-21 05:51:30|1017.9|1017.3|1017.9|1016.9|1017.9|1017.3|1017.7|1016.9|0
1655790700000|2022-06-21 05:51:40|1017.8|1016.8|1018.5|1017|1018.5|1017|1017.8|1016.8|0
1655790710000|2022-06-21 05:51:50|1018||1018||1018||1018||0
1655790720000|2022-06-21 05:52:00|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1655790730000|2022-06-21 05:52:10|1018.1|1017.5|1018.2|1017.6|1018.2|1017.6|1018.1|1017.5|3
1655790740000|2022-06-21 05:52:20|1018.1|1017.5|1018.1|1017.5|1018.1|1017.5|1018.1|1017.5|0
1655790750000|2022-06-21 05:52:30|1018.6|1017.1|1018.1|1017.1|1018.6|1017.1|1018.1|1017.1|1
1655790760000|2022-06-21 05:52:40|1017.7||1017.7||1017.7||1017.7||0
1655790770000|2022-06-21 05:52:50|1018.5|1017|1018.4|1016.9|1018.5|1017|1018.4|1016.9|2
1655790780000|2022-06-21 05:53:00|1018.1|1017.1|1018.4|1016.9|1018.4|1017.1|1018.1|1016.9|0
1655790790000|2022-06-21 05:53:10|1018.1|1017.1|1018.5|1017|1018.5|1017.1|1017.7|1016.6|0
1655790800000|2022-06-21 05:53:20|1018.2|1017.2|1018.1|1017.1|1018.2|1017.2|1018.1|1017.1|0
1655790810000|2022-06-21 05:53:30|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|0
1655790820000|2022-06-21 05:53:40|1017.7|1017.1|1018|1017|1018|1017.1|1017.7|1016.9|0
1655790830000|2022-06-21 05:53:50|||||||||1
1655790840000|2022-06-21 05:54:00|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655790850000|2022-06-21 05:54:10|1018|1017|1018|1017|1018|1017|1018|1017|0
1655790860000|2022-06-21 05:54:20|1017.8|1017.2|1017.7|1017.1|1017.8|1017.2|1017.7|1017.1|0
1655790890000|2022-06-21 05:54:50|1018|1017|1017.9|1016.9|1018|1017.2|1017.8|1016.9|4
1655790900000|2022-06-21 05:55:00|1018|1017|1018|1017|1018|1017|1018|1017|0
1655790910000|2022-06-21 05:55:10|1017.8|1017.2|1017.7|1017.1|1018|1017.2|1017.7|1016.9|1
1655790920000|2022-06-21 05:55:20|1017.4|1016.8|1017.6|1016.6|1017.6|1016.8|1017.4|1016.6|0
1655790930000|2022-06-21 05:55:30|1017.5|1016.5|1017.4|1016.8|1017.5|1016.8|1017.3|1016.5|0
1655790940000|2022-06-21 05:55:40|1017.3|1016.7|1017.3|1016.7|1017.3|1016.7|1017.3|1016.7|0
1655790950000|2022-06-21 05:55:50|1018|1017|1017.9|1016.9|1018|1017|1017.9|1016.9|0
1655790960000|2022-06-21 05:56:00|1017.7|1017.1|1017.4|1016.8|1017.7|1017.1|1017.4|1016.8|0
1655790980000|2022-06-21 05:56:20|1017.6|1016.6|1017.5|1016.5|1017.6|1016.6|1017.5|1016.5|1
1655790990000|2022-06-21 05:56:30|1017.3|1016.7|1017.2|1016.6|1017.5|1016.7|1016.6|1016|12
1655791000000|2022-06-21 05:56:40|1017.4|1016.4|1017.2|1016.6|1017.4|1016.6|1017.2|1016.4|2
1655791010000|2022-06-21 05:56:50|1016.9|1016.3|1017.5|1016|1017.5|1016.3|1016.9|1016|3
1655791020000|2022-06-21 05:57:00|1017.1|1016.5|1017.7|1017.1|1017.7|1017.1|1017.1|1016.5|5
1655791030000|2022-06-21 05:57:10|1017.9|1016.9|1017.9|1016.9|1017.9|1016.9|1017.9|1016.9|0
1655791040000|2022-06-21 05:57:20|1017.7|1017.1|1018.1|1017.1|1018.1|1017.3|1017.7|1016.9|0
1655791050000|2022-06-21 05:57:30|1018|1017|1017.8|1017.2|1018|1017.2|1017.8|1017|0
1655791060000|2022-06-21 05:57:40|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655791080000|2022-06-21 05:58:00|||||||||1
1655791090000|2022-06-21 05:58:10|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|2
1655791100000|2022-06-21 05:58:20|||||||||14
1655791110000|2022-06-21 05:58:30|||||||||1
1655791120000|2022-06-21 05:58:40|1018|1017.2|1017.9|1017.3|1018.1|1017.3|1017.8|1017.1|1
1655791130000|2022-06-21 05:58:50|1018.1|1017.1|1018|1017|1018.1|1017.1|1018|1017|2
1655791140000|2022-06-21 05:59:00|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655791150000|2022-06-21 05:59:10|1017.9|1016.9|1018.4|1016.9|1018.5|1017|1017.9|1016.9|0
1655791160000|2022-06-21 05:59:20|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|0
1655791170000|2022-06-21 05:59:30|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655791190000|2022-06-21 05:59:50|1017.8|1017.2|1018.5|1017.5|1018.5|1017.5|1017.8|1017|8
1655791200000|2022-06-21 06:00:00|1018.7|1017.2|1018.4|1017.4|1018.7|1017.7|1018.3|1017.2|0
1655791210000|2022-06-21 06:00:10|1018.5|1017.5|1018.3|1017.3|1018.5|1017.6|1018.2|1017.3|0
1655791230000|2022-06-21 06:00:30|1018|1017.4|1018|1017.4|1018|1017.4|1018|1017.4|0
1655791240000|2022-06-21 06:00:40|1018.3|1017.3|1018|1017|1018.3|1017.3|1017.9|1017|0
1655791250000|2022-06-21 06:00:50|1017.9|1017.3|1017.9|1017.3|1018.1|1017.5|1017.8|1017|1
1655791260000|2022-06-21 06:01:00|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|0
1655791270000|2022-06-21 06:01:10|1018.3|1017.7|1018.4|1017.4|1018.5|1017.7|1018.3|1017.4|0
1655791290000|2022-06-21 06:01:30|1018.2|1017.6|1018.2|1017.6|1018.2|1017.6|1018.2|1017.6|0
1655791300000|2022-06-21 06:01:40|1017.9|1017.3|1018.1|1017.1|1018.6|1017.5|1017.9|1017|11
1655791310000|2022-06-21 06:01:50|1018|1017|1017.9|1017.3|1018.2|1017.3|1017.9|1017|1
1655791320000|2022-06-21 06:02:00|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1655791330000|2022-06-21 06:02:10|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655791340000|2022-06-21 06:02:20|1017.6|1017|1018.1|1017.1|1018.4|1017.1|1017.6|1016.9|0
1655791350000|2022-06-21 06:02:30|1018|1017|1017.2|1016.6|1018|1017|1017.2|1016.6|9
1655791360000|2022-06-21 06:02:40|1017|1016.4|1017|1016.4|1017|1016.4|1017|1016.4|0
1655791380000|2022-06-21 06:03:00|1017.2|1016.2|1016.3|1015.7|1017.2|1016.2|1016.3|1015.5|8
1655791390000|2022-06-21 06:03:10|1016.2|1015.2|1016.2|1015.6|1016.4|1015.6|1015.9|1015|15
1655791400000|2022-06-21 06:03:20|1016.4|1015.4|1015.9|1015.3|1016.8|1016.2|1015.9|1015.3|71
1655791410000|2022-06-21 06:03:30|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|23
1655791460000|2022-06-21 06:04:20|1016.1||1016.1||1016.1||1016.1||3
1655791480000|2022-06-21 06:04:40|1017.4|1015.9|1017.1|1016.1|1017.4|1016.1|1017.1|1015.9|4
1655791490000|2022-06-21 06:04:50|1016.9|1016.3|1016.9|1016.3|1017.3|1016.5|1016.9|1016.3|1
1655791500000|2022-06-21 06:05:00|1017.2|1016.6|1017|1016.4|1017.2|1016.6|1017|1016.4|4
1655791510000|2022-06-21 06:05:10|1017.1|1016.5|1017.2|1016.6|1017.4|1016.6|1017.1|1016.4|3
1655791520000|2022-06-21 06:05:20|1017|1016.4|1017.6|1016.6|1017.6|1016.6|1017|1016.4|4
1655791530000|2022-06-21 06:05:30|1017|1016.4|1017.2|1016.6|1017.2|1016.6|1017|1016.4|5
1655791540000|2022-06-21 06:05:40|1016.8|1016.2|1016.9|1016.3|1016.9|1016.3|1016.8|1016.2|0
1655791560000|2022-06-21 06:06:00|1016.8|1016.2|1016.8|1015.8|1016.8|1016.2|1016.4|1015.8|5
1655791570000|2022-06-21 06:06:10|1016.5|1015.9|1016.7|1016.1|1016.7|1016.1|1016.5|1015.9|0
1655791580000|2022-06-21 06:06:20|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|10
1655791590000|2022-06-21 06:06:30|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1655791600000|2022-06-21 06:06:40|1018.6|1017.1|1018.4|1017.4|1018.6|1017.4|1018.4|1017.1|0
1655791610000|2022-06-21 06:06:50|1018.2|1017.2|1018.1|1017.1|1018.2|1017.2|1018.1|1017.1|3
1655791620000|2022-06-21 06:07:00|1017.9|1017.3|1018|1017|1018.3|1017.6|1017.7|1016.9|4
1655791640000|2022-06-21 06:07:20|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|0
1655791660000|2022-06-21 06:07:40|1018|1017|1017.8|1017.2|1018|1017.2|1017.8|1017|1
1655791670000|2022-06-21 06:07:50|1017.9|1017.3|1018.1|1017.1|1018.1|1017.3|1017.9|1017.1|4
1655791680000|2022-06-21 06:08:00|1018.4|1017.4|1018.3|1017.3|1018.4|1017.7|1018.3|1017.3|1
1655791690000|2022-06-21 06:08:10|1018|1017.4|1017.9|1017.3|1018|1017.4|1017.9|1017.3|0
1655791700000|2022-06-21 06:08:20|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|0
1655791710000|2022-06-21 06:08:30|1017.9|1017.3|1017.7|1017.1|1017.9|1017.3|1017.7|1017.1|0
1655791740000|2022-06-21 06:09:00|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|0
1655791750000|2022-06-21 06:09:10|||||||||1
1655791780000|2022-06-21 06:09:40|||||||||4
1655791790000|2022-06-21 06:09:50|||||||||1
1655791800000|2022-06-21 06:10:00|1017.3|1016.3|1017.2|1016.6|1017.5|1016.7|1017.2|1016.3|6
1655791820000|2022-06-21 06:10:20|1017.3|1016.7|1017.4|1016.4|1017.4|1016.7|1017.2|1016.4|1
1655791830000|2022-06-21 06:10:30|1017.2|1016.6|1017.2|1016.2|1017.2|1016.6|1017.2|1016.2|0
1655791840000|2022-06-21 06:10:40|1017|1016|1017|1016|1017|1016|1017|1016|0
1655791850000|2022-06-21 06:10:50|1017.1|1016.1|1016.8|1016.2|1017.1|1016.2|1016.8|1016.1|0
1655791860000|2022-06-21 06:11:00|1016.9|1016.3|1017|1016.4|1017.1|1016.4|1016.8|1016.1|3
1655791870000|2022-06-21 06:11:10|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1
1655791880000|2022-06-21 06:11:20|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|0
1655791890000|2022-06-21 06:11:30|1017.4|1016.8|1017.4|1016.8|1017.6|1016.8|1017.4|1016.6|0
1655791900000|2022-06-21 06:11:40|1017.3|1016.7|1017.4|1016.4|1017.4|1016.7|1017.3|1016.4|0
1655791910000|2022-06-21 06:11:50|1017||1017||1017||1017||0
1655791920000|2022-06-21 06:12:00|1017.7|1017.1|1017.8|1017.2|1017.8|1017.2|1017.7|1017.1|4
1655791930000|2022-06-21 06:12:10|1018.2|1017.6|1017.9|1017.3|1018.2|1017.6|1017.9|1017.3|2
1655791940000|2022-06-21 06:12:20|1018.5|1017.9|1019.1|1018.1|1019.1|1018.1|1018.5|1017.9|2
1655791950000|2022-06-21 06:12:30|1018.8|1018.2|1019|1018|1019|1018.2|1018.8|1018|0
1655791960000|2022-06-21 06:12:40|1019.2|1017.7|1020.1|1019.1|1020.1|1019.1|1019|1017.7|7
1655791970000|2022-06-21 06:12:50|1019.9|1019.3|1019.9|1018.4|1019.9|1019.3|1019.6|1018.4|0
1655791980000|2022-06-21 06:13:00|1019.6|1018.6|1018.8|1017.8|1019.6|1018.7|1018.8|1017.6|1
1655791990000|2022-06-21 06:13:10|1018.6|1018|1018.4|1017.8|1018.7|1018.1|1018.4|1017.8|2
1655792000000|2022-06-21 06:13:20|1018.5|1017.9|1019|1018|1019.7|1018.7|1018.5|1017.9|0
1655792010000|2022-06-21 06:13:30|1018.8|1018.2|1019.4|1017.9|1019.4|1018.2|1018.8|1017.9|0
1655792020000|2022-06-21 06:13:40|1019.1|1018.1|1019.1|1018.1|1019.4|1018.3|1019.1|1017.9|0
1655792030000|2022-06-21 06:13:50|1019.4|1017.9|1019|1018|1019.4|1018.1|1018.9|1017.9|0
1655792040000|2022-06-21 06:14:00|1019.6|1018.1|1019.4|1018.4|1019.6|1018.4|1019.4|1018.1|2
1655792050000|2022-06-21 06:14:10|1019.6|1018.1|1019.4|1018.4|1019.7|1018.5|1019.4|1018.1|0
1655792060000|2022-06-21 06:14:20|1019.1|1018.5|1019.2|1018.6|1019.7|1018.6|1019.1|1018.2|0
1655792070000|2022-06-21 06:14:30|1018.9|1018.3|1019|1018|1019|1018.3|1018.8|1018|0
1655792080000|2022-06-21 06:14:40|1018.9|1017.9|1019.1|1017.6|1019.1|1017.9|1018.9|1017.6|1
1655792090000|2022-06-21 06:14:50|1019.6|1018.6|1019.4|1018.8|1019.6|1018.8|1019.4|1018.6|5
1655792100000|2022-06-21 06:15:00|1019.6|1018.6|1019.5|1018.5|1019.6|1018.6|1019.5|1018.5|1
1655792110000|2022-06-21 06:15:10|1019.6|1018.6|1019.3|1018.7|1019.6|1018.8|1019.3|1018.5|2
1655792120000|2022-06-21 06:15:20|1019.2|1018.6|1020|1019|1020|1019|1019.2|1018.6|0
1655792130000|2022-06-21 06:15:30|1020.1|1019.1|1020.4|1018.9|1020.4|1019.3|1019.9|1018.9|1
1655792140000|2022-06-21 06:15:40|1020.2|1018.7|1019.8|1018.8|1020.2|1018.8|1019.8|1018.7|0
1655792160000|2022-06-21 06:16:00|1019.5|1018.9|1019.4|1018.8|1019.7|1018.9|1019.4|1018.7|0
1655792170000|2022-06-21 06:16:10|1019|1018.4|1019.4|1018.4|1019.4|1018.4|1019|1018.4|1
1655792190000|2022-06-21 06:16:30|1019.2|1018.6|1021.4|1019.9|1021.6|1020.1|1019.2|1018.6|5
1655792200000|2022-06-21 06:16:40|1021|1020.4|1021.7|1020.2|1021.7|1020.5|1021|1020|1
1655792210000|2022-06-21 06:16:50|1021.2|1020.6|1021|1020|1021.2|1020.6|1021|1020|1
1655792220000|2022-06-21 06:17:00|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|0
1655792230000|2022-06-21 06:17:10|1020.9|1019.9|1020.7|1020.1|1020.9|1020.1|1020.5|1019.8|0
1655792240000|2022-06-21 06:17:20|1020.9|1019.9|1020.4|1019.8|1020.9|1019.9|1020.4|1019.8|0
1655792250000|2022-06-21 06:17:30|1021.2|1020.2|1020.9|1020.3|1021.2|1020.3|1020.9|1020|4
1655792260000|2022-06-21 06:17:40|1020.8|1020.2|1020.7|1020.1|1020.8|1020.2|1020.7|1020.1|0
1655792270000|2022-06-21 06:17:50|1020.8|1019.8|1020.6|1020|1020.9|1020|1020.6|1019.8|1
1655792280000|2022-06-21 06:18:00|1020.7|1020.1|1021.2|1020.6|1021.2|1020.6|1020.6|1019.9|1
1655792290000|2022-06-21 06:18:10|1021.3|1020.3|1021.1|1019.6|1021.3|1020.3|1021.1|1019.6|0
1655792310000|2022-06-21 06:18:30|1020.7|1020.1|1021.4|1020.4|1021.4|1020.4|1020.4|1019.8|6
1655792320000|2022-06-21 06:18:40|1021.2|1020.6|1021.3|1020.3|1021.3|1020.6|1021.2|1020.3|0
1655792330000|2022-06-21 06:18:50|1020.9||1020.9||1020.9||1020.9||0
1655792340000|2022-06-21 06:19:00|1021|1020|1020.8|1020.2|1021|1020.2|1020.8|1020|0
1655792350000|2022-06-21 06:19:10|1021|1020|1021|1020|1021|1020|1021|1020|0
1655792360000|2022-06-21 06:19:20|1020.7|1020.1|1020.7|1020.1|1020.7|1020.1|1020.7|1020.1|0
1655792370000|2022-06-21 06:19:30|1020.6|1020|1020.8|1019.8|1020.8|1020|1020.6|1019.8|2
1655792380000|2022-06-21 06:19:40|1020.6|1020|1020.5|1019.9|1020.7|1020.1|1020.4|1019.8|0
1655792390000|2022-06-21 06:19:50|1020.4|1019.8|1021.4|1019.9|1021.5|1020.3|1020.4|1019.8|1
1655792400000|2022-06-21 06:20:00|1021.1|1020.1|1021.4|1019.9|1021.4|1020.1|1021.1|1019.9|1
1655792410000|2022-06-21 06:20:10|1020.9|1020.3|1021.1|1019.6|1021.2|1020.4|1020.9|1019.6|3
1655792430000|2022-06-21 06:20:30|1020.7|1020.1|1020.7|1020.1|1020.7|1020.1|1020.7|1020.1|0
1655792440000|2022-06-21 06:20:40|1020.4|1019.8|1020.4|1019.8|1020.6|1020|1020.4|1019.8|1
1655792450000|2022-06-21 06:20:50|1020.3|1019.7|1020.2|1019.6|1020.3|1019.7|1020.2|1019.6|0
1655792470000|2022-06-21 06:21:10|1020.3|1019.7|1020.3|1019.7|1020.3|1019.7|1020.3|1019.7|5
1655792480000|2022-06-21 06:21:20|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|0
1655792490000|2022-06-21 06:21:30|1020.3|1019.7|1020.2|1019.6|1020.3|1019.7|1020.2|1019.6|0
1655792500000|2022-06-21 06:21:40|1020|1019.4|1020|1019.4|1020|1019.4|1020|1019.4|0
1655792510000|2022-06-21 06:21:50|1019.9|1019.3|1020.3|1019.7|1020.3|1019.7|1019.9|1019.3|1
1655792520000|2022-06-21 06:22:00|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|0
1655792530000|2022-06-21 06:22:10|1020.1|1019.5|1019.9|1019.3|1020.1|1019.5|1019.9|1019.3|0
1655792540000|2022-06-21 06:22:20|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1
1655792550000|2022-06-21 06:22:30|1020|1019|1019.7|1019.1|1020|1019.2|1019.7|1019|0
1655792570000|2022-06-21 06:22:50|1019.4|1018.8|1020.3|1019.3|1020.3|1019.3|1019.4|1018.5|1
1655792580000|2022-06-21 06:23:00|1020.5|1019|1020.3|1019.3|1020.5|1019.3|1020.3|1018.9|0
1655792600000|2022-06-21 06:23:20|1020|1019.4|1020|1019|1020|1019.4|1020|1019|0
1655792620000|2022-06-21 06:23:40|1020.2|1018.7|1019.4|1018.8|1020.2|1019.1|1019.4|1018.7|0
1655792630000|2022-06-21 06:23:50|1019.3|1018.7|1019.3|1018.7|1019.3|1018.7|1019.3|1018.7|1
1655792650000|2022-06-21 06:24:10|1019.2|1018.6|1019.1|1018.5|1019.2|1018.6|1019.1|1018.5|0
1655792660000|2022-06-21 06:24:20|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|0
1655792670000|2022-06-21 06:24:30|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|0
1655792680000|2022-06-21 06:24:40|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|1018.8|1018.2|2
1655792690000|2022-06-21 06:24:50|1018.8|1018.2|1019.3|1018.3|1019.3|1018.3|1018.8|1018.2|1
1655792700000|2022-06-21 06:25:00|1019|1018.4|1020.1|1018.6|1020.2|1019|1019|1018.4|1
1655792710000|2022-06-21 06:25:10|1019.9|1018.9|1020|1019|1020|1019|1019.9|1018.9|0
1655792720000|2022-06-21 06:25:20|1019.6|1018.8|1019.5|1018.9|1019.8|1018.9|1019.5|1018.8|0
1655792730000|2022-06-21 06:25:30|1019.7|1018.7|1019.9|1018.4|1020|1018.7|1019.7|1018.4|0
1655792740000|2022-06-21 06:25:40|1019.4|1018.8|1019.3|1018.3|1019.4|1018.8|1019.3|1018.3|0
1655792750000|2022-06-21 06:25:50|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|0
1655792770000|2022-06-21 06:26:10|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|0
1655792780000|2022-06-21 06:26:20|||||||||1
1655792790000|2022-06-21 06:26:30|1018.8|1018.2|1020.1|1018.6|1020.1|1018.6|1018.8|1018.2|2
1655792800000|2022-06-21 06:26:40|1020|1019|1020.1|1018.6|1020.2|1019|1020|1018.6|0
1655792810000|2022-06-21 06:26:50|1019.9|1018.9|1019.8|1018.8|1020.1|1019.2|1019.8|1018.6|0
1655792840000|2022-06-21 06:27:20|1019.4||1019.4||1019.4||1019.4||0
1655792850000|2022-06-21 06:27:30|1019.2|1018.6|1019.8|1018.8|1020.4|1019.3|1019.2|1018.6|11
1655792860000|2022-06-21 06:27:40|1019.6|1019|1020.3|1019.3|1020.3|1019.3|1019.6|1018.9|0
1655792870000|2022-06-21 06:27:50|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|0
1655792880000|2022-06-21 06:28:00|1020.1|1019.1|1020.1|1018.6|1020.4|1019.1|1019.9|1018.6|1
1655792890000|2022-06-21 06:28:10|1019.7|1019.1|1019.2|1018.6|1019.7|1019.1|1019.2|1018.6|3
1655792900000|2022-06-21 06:28:20|1019.4|1018.4|1019.3|1018.3|1019.4|1018.4|1019.3|1018.3|1
1655792910000|2022-06-21 06:28:30|1019|1018.4|1018.9|1018.3|1019|1018.4|1018.9|1018.3|0
1655792920000|2022-06-21 06:28:40|1019.1|1018.1|1018.9|1018.3|1019.1|1018.3|1018.9|1018.1|1
1655792930000|2022-06-21 06:28:50|1018.8|1018.2|1020|1018.5|1020|1018.5|1018.8|1018.2|3
1655792940000|2022-06-21 06:29:00|1020.1|1018.6|1020.1|1018.6|1020.1|1018.6|1020.1|1018.6|0
1655792960000|2022-06-21 06:29:20|1019.7|1019.1|1019.5|1018.5|1019.9|1019.1|1019.5|1018.5|0
1655792970000|2022-06-21 06:29:30|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|0
1655792980000|2022-06-21 06:29:40|1019.2|1018.6|1019|1018|1019.2|1018.6|1019|1018|0
1655792990000|2022-06-21 06:29:50|1018.8|1018.2|1019.9|1018.4|1019.9|1018.4|1018.8|1018.1|0
1655793000000|2022-06-21 06:30:00|1019.6|1018.6|1019.9|1018.4|1019.9|1018.6|1019.6|1018.4|0
1655793010000|2022-06-21 06:30:10|1019.4|1018.8|1019.2|1018.6|1019.4|1018.8|1019.2|1018.4|0
1655793020000|2022-06-21 06:30:20|1019.4|1018.4|1019.3|1018.3|1019.4|1018.4|1019.3|1018.3|0
1655793030000|2022-06-21 06:30:30|1019|1018.4|1019|1018|1019|1018.4|1019|1018|0
1655793050000|2022-06-21 06:30:50|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|0
1655793060000|2022-06-21 06:31:00|1020.1|1018.6|1020.1|1018.6|1020.1|1018.6|1020.1|1018.6|1
1655793070000|2022-06-21 06:31:10|1019.9|1018.4|1019.6|1018.6|1019.9|1018.6|1019.6|1018.4|0
1655793080000|2022-06-21 06:31:20|1019.4|1018.8|1019.4|1018.4|1019.4|1018.8|1019.2|1018.4|0
1655793090000|2022-06-21 06:31:30|1019.5|1018|1019.2|1018.6|1019.5|1018.6|1019.1|1018|0
1655793100000|2022-06-21 06:31:40|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|0
1655793110000|2022-06-21 06:31:50|1019|1018.4|1019.1|1018.1|1019.2|1018.4|1019|1018.1|0
1655793120000|2022-06-21 06:32:00|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|0
1655793130000|2022-06-21 06:32:10|1019.1|1018.5|1019.3|1018.3|1019.7|1018.5|1018.3|1017.5|16
1655793150000|2022-06-21 06:32:30|1019|1018.4|1018.9|1018.3|1019|1018.4|1018.9|1018.3|0
1655793160000|2022-06-21 06:32:40|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1
1655793170000|2022-06-21 06:32:50|1018.9|1018.3|1020.1|1018.6|1020.1|1018.6|1018.9|1018.3|0
1655793190000|2022-06-21 06:33:10|1020|1018.5|1020|1018.5|1020|1018.5|1020|1018.5|0
1655793200000|2022-06-21 06:33:20|1020.1|1018.6|1020|1019|1020.2|1019.1|1019.7|1018.6|0
1655793210000|2022-06-21 06:33:30|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|0
1655793220000|2022-06-21 06:33:40|1019.7|1019.1|1019.6|1018.6|1019.8|1019.1|1019.6|1018.6|1
1655793240000|2022-06-21 06:34:00|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|0
1655793250000|2022-06-21 06:34:10|1019.6|1019|1019.7|1019.1|1019.7|1019.1|1019.6|1019|0
1655793260000|2022-06-21 06:34:20|1019.9|1019.3|1019.8|1019.2|1019.9|1019.3|1019.7|1019.1|0
1655793290000|2022-06-21 06:34:50|1019.7|1019.1|1019.7|1019.1|1019.7|1019.1|1019.7|1019.1|0
1655793310000|2022-06-21 06:35:10|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|0
1655793330000|2022-06-21 06:35:30|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|0
1655793340000|2022-06-21 06:35:40|1019.8|1019.2|1019.8|1018.8|1020|1019.2|1019.8|1018.8|0
1655793350000|2022-06-21 06:35:50|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|1019.9|1018.9|0
1655793380000|2022-06-21 06:36:20|1019.7|1019.1|1019.8|1019.2|1019.8|1019.2|1019.7|1019.1|0
1655793400000|2022-06-21 06:36:40|1020.2|1019.6|1020|1019.4|1020.2|1019.6|1020|1019.2|1
1655793420000|2022-06-21 06:37:00|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|0
1655793430000|2022-06-21 06:37:10|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|0
1655793450000|2022-06-21 06:37:30|1020|1019.4|1020|1019.4|1020|1019.4|1020|1019.4|0
1655793500000|2022-06-21 06:38:20|1020.2|1019.2|1020|1019.4|1020.2|1019.4|1020|1019.2|0
1655793560000|2022-06-21 06:39:20|1020.2|1019.6|1021.1|1020.1|1021.2|1020.3|1020.2|1019.6|1
1655793570000|2022-06-21 06:39:30|1021.5|1020|1021.4|1020.4|1021.5|1020.4|1021.4|1020|0
1655793580000|2022-06-21 06:39:40|1021.9|1020.6|1022.1|1021.1|1022.1|1021.1|1021.6|1020.6|1
1655793590000|2022-06-21 06:39:50|1022.4|1020.9|1022.5|1021|1022.5|1021|1022.4|1020.9|0
1655793620000|2022-06-21 06:40:20|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|5
1655793640000|2022-06-21 06:40:40|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|0
1655793650000|2022-06-21 06:40:50|1021.6|1021|1021.6|1021|1021.6|1021|1021.6|1021|0
1655793670000|2022-06-21 06:41:10|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|10
1655793730000|2022-06-21 06:42:10|||||||||1
1655793750000|2022-06-21 06:42:30|1021.3|1020.3|1021|1020|1021.3|1020.4|1021|1020|0
1655793760000|2022-06-21 06:42:40|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|0
1655793780000|2022-06-21 06:43:00|1021.1|1020.5|1021.6|1020.6|1021.6|1020.6|1021.1|1020.5|0
1655793810000|2022-06-21 06:43:30|1021.4|1020.8|1022.1|1021.1|1022.4|1021.4|1021.4|1020.8|0
1655793820000|2022-06-21 06:43:40|1021.9|1020.9|1022.1|1021.1|1022.1|1021.1|1021.9|1020.9|0
1655793830000|2022-06-21 06:43:50|1022.4|1020.9|1021.9|1020.9|1022.4|1021|1021.9|1020.6|0
1655793840000|2022-06-21 06:44:00|1021.4|1020.8|1021.9|1020.4|1021.9|1020.8|1021.4|1020.4|0
1655793850000|2022-06-21 06:44:10|1021.6|1020.6|1020.9|1019.9|1021.6|1020.8|1020.7|1019.9|4
1655793890000|2022-06-21 06:44:50|1020.6|1019.6|1020.6|1019.6|1020.6|1019.6|1020.6|1019.6|1
1655793900000|2022-06-21 06:45:00|1020.8|1019.8|1020.8|1020.2|1021|1020.2|1020.7|1019.8|0
1655793910000|2022-06-21 06:45:10|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1
1655793920000|2022-06-21 06:45:20|1021|1020|1021.1|1020.1|1021.4|1020.3|1021|1019.9|2
1655793930000|2022-06-21 06:45:30|1021.6||1021.6||1021.6||1021.6||0
1655793960000|2022-06-21 06:46:00|1021.5|1020|1021.4|1019.9|1021.5|1020|1021.4|1019.9|0
1655794010000|2022-06-21 06:46:50|||||||||1
1655794020000|2022-06-21 06:47:00|1021.1|1020.1|1021.2|1019.7|1021.6|1020.1|1021.1|1019.7|0
1655794030000|2022-06-21 06:47:10|1020.4|1019.8|1020.5|1019.5|1020.5|1019.8|1020.4|1019.5|0
1655794070000|2022-06-21 06:47:50|1021.1|1019.6|1020.6|1019.6|1021.1|1019.6|1020.6|1019.6|2
1655794090000|2022-06-21 06:48:10|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|0
1655794110000|2022-06-21 06:48:30|1020.6|1019.6|1020.6|1019.6|1020.6|1019.6|1020.6|1019.6|0
1655794120000|2022-06-21 06:48:40|1020.8|1019.8|1020.8|1019.8|1020.8|1019.8|1020.8|1019.8|0
1655794130000|2022-06-21 06:48:50|1020.6|1020|1021.3|1020.3|1021.3|1020.3|1020.6|1019.9|0
1655794140000|2022-06-21 06:49:00|1021.1|1020.1|1021.4|1019.9|1021.4|1020.1|1021.1|1019.9|0
1655794170000|2022-06-21 06:49:30|1021.5|1020|1021.5|1020|1021.5|1020|1021.5|1020|0
1655794180000|2022-06-21 06:49:40|1021|1020.1|1021.1|1020.1|1021.1|1020.1|1021|1020.1|0
1655794200000|2022-06-21 06:50:00|1021|1020|1021|1020|1021|1020|1021|1020|0
1655794210000|2022-06-21 06:50:10|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|0
1655794220000|2022-06-21 06:50:20|1020.9|1020.3|1020.7|1020.1|1020.9|1020.3|1020.7|1020.1|1
1655794250000|2022-06-21 06:50:50|1020.8|1019.8|1020.8|1019.8|1020.8|1019.8|1020.8|1019.8|0
1655794260000|2022-06-21 06:51:00|1020.5|1019.9|1020.9|1019.9|1020.9|1020.1|1020.5|1019.9|1
1655794270000|2022-06-21 06:51:10|1020.8|1020.2|1020.9|1020.3|1020.9|1020.3|1020.8|1020.2|0
1655794280000|2022-06-21 06:51:20|1021.2|1020.6|1021.3|1020.7|1021.3|1020.7|1021.2|1020.6|2
1655794310000|2022-06-21 06:51:50|1021.8|1020.8|1021.5|1020.5|1021.9|1021.1|1021.5|1020.5|0
1655794320000|2022-06-21 06:52:00|1021.7|1020.2|1021.6|1020.6|1021.7|1020.6|1021.5|1020.2|0
1655794360000|2022-06-21 06:52:40|1021|1020.4|1020.9|1020.3|1021|1020.4|1020.9|1020.3|0
1655794370000|2022-06-21 06:52:50|1021.1|1020.1|1021|1020|1021.1|1020.1|1021|1020|0
1655794440000|2022-06-21 06:54:00|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|0
1655794450000|2022-06-21 06:54:10|1020.4|1019.8|1020.6|1019.6|1020.6|1019.8|1020.4|1019.6|1
1655794460000|2022-06-21 06:54:20|1020.4|1019.8|1020.8|1019.8|1020.8|1019.8|1020.4|1019.8|0
1655794470000|2022-06-21 06:54:30|1021|1019.5|1020.8|1019.8|1021|1019.8|1020.8|1019.5|2
1655794490000|2022-06-21 06:54:50|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|0
1655794520000|2022-06-21 06:55:20|1020.4|1019.8|1020.6|1019.6|1020.6|1019.8|1020.4|1019.6|0
1655794550000|2022-06-21 06:55:50|1020.4|1019.8|1020.8|1019.8|1020.9|1019.9|1020.4|1019.8|0
1655794570000|2022-06-21 06:56:10|1020.5|1019.9|1020.6|1019.6|1020.7|1019.9|1020.4|1019.6|0
1655794590000|2022-06-21 06:56:30|1020.4|1019.8|1020.3|1019.7|1020.5|1019.9|1020.3|1019.7|1
1655794600000|2022-06-21 06:56:40|1020.5|1019.5|1020.6|1019.6|1020.6|1019.8|1020.4|1019.5|0
1655794620000|2022-06-21 06:57:00|1020|1019.4|1020|1019|1020|1019.4|1019.8|1019|1
1655794670000|2022-06-21 06:57:50|1019.8|1019.2|1020.2|1018.7|1020.2|1019.2|1019.8|1018.6|0
1655794680000|2022-06-21 06:58:00|1020|1019|1020.1|1018.6|1020.1|1019|1019.9|1018.5|0
1655794690000|2022-06-21 06:58:10|1019.9|1018.9|1020|1019|1020|1019|1019.9|1018.9|0
1655794700000|2022-06-21 06:58:20|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|0
1655794710000|2022-06-21 06:58:30|1020.5|1019|1020.1|1019.1|1020.5|1019.4|1020|1019|0
1655794720000|2022-06-21 06:58:40|1019.9|1019.3|1020.3|1019.3|1020.5|1019.3|1019.9|1019|0
1655794730000|2022-06-21 06:58:50|1020.5|1019|1019.5|1018.9|1020.5|1019.2|1019.5|1018.7|0
1655794740000|2022-06-21 06:59:00|1019.4|1018.8|1019.6|1018.6|1019.6|1018.8|1019.4|1018.6|0
1655794760000|2022-06-21 06:59:20|1019.4|1018.8|1019.5|1018.9|1019.5|1018.9|1019.4|1018.8|0
1655794770000|2022-06-21 06:59:30|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|0
1655794790000|2022-06-21 06:59:50|1019.6|1018.6|1019.6|1018.6|1019.6|1018.6|1019.6|1018.6|1
1655794800000|2022-06-21 07:00:00|1019.4|1018.8|1019.3|1018.3|1019.4|1018.8|1019.2|1018.3|0
1655794820000|2022-06-21 07:00:20|1019.2|1018.6|1019.4|1018.4|1019.4|1018.6|1019.2|1018.4|0
1655794830000|2022-06-21 07:00:30|1019.5|1018.9|1019.5|1018.9|1019.5|1018.9|1019.5|1018.9|2
1655794840000|2022-06-21 07:00:40|1019.6|1019|1019.6|1019|1019.6|1019|1019.6|1019|1
1655794850000|2022-06-21 07:00:50|1019.7|1019.1|1020.2|1019.6|1020.2|1019.6|1019.7|1019.1|2
1655794860000|2022-06-21 07:01:00|1020.3|1019.7|1020.3|1019.7|1020.3|1019.7|1020.3|1019.7|0
1655794870000|2022-06-21 07:01:10|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|2
1655794890000|2022-06-21 07:01:30|1020.3|1019.7|1021.1|1019.6|1021.1|1019.9|1020.3|1019.6|4
1655794910000|2022-06-21 07:01:50|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|0
1655794920000|2022-06-21 07:02:00|1021.1|1019.6|1021|1020|1021.1|1020.1|1020.7|1019.6|0
1655794930000|2022-06-21 07:02:10|1020.9|1019.9|1021.1|1019.6|1021.1|1019.9|1020.9|1019.6|0
1655794940000|2022-06-21 07:02:20|1020.7|1020.1|1020.5|1019.5|1020.7|1020.1|1020.5|1019.5|1
1655794960000|2022-06-21 07:02:40|1020.7|1019.2|1020.6|1019.1|1020.7|1019.2|1020.6|1019.1|0
1655794980000|2022-06-21 07:03:00|1020.4|1019.4|1020.4|1019.4|1020.6|1019.4|1020.4|1019.1|0
1655794990000|2022-06-21 07:03:10|1020.6|1019.1|1020.6|1019.1|1020.6|1019.1|1020.6|1019.1|1
1655795030000|2022-06-21 07:03:50|1020.4|1019.4|1020.3|1019.3|1020.7|1019.4|1020.3|1019.1|0
1655795040000|2022-06-21 07:04:00|1020.5|1019|1020.4|1019.8|1020.5|1019.8|1020.3|1019|3
1655795050000|2022-06-21 07:04:10|||||||||1
1655795060000|2022-06-21 07:04:20|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1655795080000|2022-06-21 07:04:40|1020.4|1019.8|1020.2|1019.2|1020.5|1019.8|1020.2|1019|3
1655795090000|2022-06-21 07:04:50|1020.5|1019|1020.5|1019|1020.5|1019|1020.5|1019|0
1655795100000|2022-06-21 07:05:00|1020.2|1019.2|1020.2|1018.7|1020.4|1019.2|1019.9|1018.7|0
1655795110000|2022-06-21 07:05:10|1020|1019|1020|1019|1020|1019|1020|1019|0
1655795150000|2022-06-21 07:05:50|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|0
1655795160000|2022-06-21 07:06:00|1019.9|1019.3|1020.2|1019.6|1020.2|1019.6|1019.9|1019.3|0
1655795180000|2022-06-21 07:06:20|1020.1|1019.5|1020.1|1019.5|1020.1|1019.5|1020.1|1019.5|1
1655795190000|2022-06-21 07:06:30|||||||||1
1655795220000|2022-06-21 07:07:00|1020|1019.4|1019.5|1018.9|1020|1019.4|1019.5|1018.9|3
1655795230000|2022-06-21 07:07:10|1019.7|1018.7|1019.4|1018.8|1019.7|1018.9|1019.4|1018.6|1
1655795240000|2022-06-21 07:07:20|1019.6|1018.6|1019.6|1018.6|1019.6|1018.6|1019.6|1018.6|0
1655795250000|2022-06-21 07:07:30|1019.5|1018.5|1019|1018.4|1019.5|1018.5|1019|1018.4|0
1655795260000|2022-06-21 07:07:40|1018.9|1018.3|1018.4|1016.9|1018.9|1018.3|1018.3|1016.9|3
1655795270000|2022-06-21 07:07:50|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|0
1655795280000|2022-06-21 07:08:00|1017.9|1016.9|1017.9|1016.4|1017.9|1016.9|1017.8|1016.3|1
1655795300000|2022-06-21 07:08:20|1017.8|1016.8|1017.8|1016.8|1017.8|1016.8|1017.8|1016.8|0
1655795340000|2022-06-21 07:09:00|1017.5|1016.9|1017.8|1016.8|1017.8|1016.9|1017.5|1016.8|1
1655795350000|2022-06-21 07:09:10|1017.9|1017.2|1018.1|1017.5|1018.1|1017.5|1017.9|1017.2|1
1655795370000|2022-06-21 07:09:30|1018.5|1017.4|1019.2|1018.6|1019.3|1018.7|1018.5|1017.4|35
1655795410000|2022-06-21 07:10:10|1019.1|1018.5|1019|1017.5|1019.1|1018.5|1018.9|1017.5|3
1655795420000|2022-06-21 07:10:20|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|0
1655795450000|2022-06-21 07:10:50|1018.9|1017.4|1018.9|1017.4|1018.9|1017.4|1018.9|1017.4|0
1655795460000|2022-06-21 07:11:00|||||||||1
1655795470000|2022-06-21 07:11:10|1018.6|1017.6|1018.5|1017.5|1018.9|1017.6|1018.5|1017.4|0
1655795490000|2022-06-21 07:11:30|1018.6|1017.1|1018.4|1017.4|1018.6|1017.4|1018.4|1017.1|1
1655795500000|2022-06-21 07:11:40|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|0
1655795510000|2022-06-21 07:11:50|1018.8|1017.3|1018.8|1017.3|1018.8|1017.3|1018.8|1017.3|0
1655795520000|2022-06-21 07:12:00|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|0
1655795530000|2022-06-21 07:12:10|1018.6|1017.1|1018.6|1017.1|1018.6|1017.1|1018.6|1017.1|0
1655795560000|2022-06-21 07:12:40|1018.2|1017.6|1018.2|1017.6|1018.2|1017.6|1018.2|1017.6|3
1655795570000|2022-06-21 07:12:50|1018.4|1017.4|1018.1|1017.5|1018.4|1017.5|1018.1|1017.4|1
1655795580000|2022-06-21 07:13:00|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|3
1655795600000|2022-06-21 07:13:20|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1655795610000|2022-06-21 07:13:30|1017.9|1017.3|1018.2|1017.6|1018.4|1017.6|1017.9|1017.3|6
1655795680000|2022-06-21 07:14:40|1018.4|1017.4|1018.2|1017.6|1018.4|1017.6|1018.2|1017.3|0
1655795690000|2022-06-21 07:14:50|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|2
1655795700000|2022-06-21 07:15:00|1018.6|1018|1018.5|1017.5|1018.6|1018|1018.5|1017.5|3
1655795740000|2022-06-21 07:15:40|1018.3|1017.7|1018.4|1017.8|1018.4|1017.8|1018.3|1017.7|0
1655795750000|2022-06-21 07:15:50|1018.7|1018.1|1018.8|1017.8|1018.9|1018.1|1018.7|1017.4|2
1655795760000|2022-06-21 07:16:00|1018.9|1017.4|1018.5|1017.5|1018.9|1017.5|1018.5|1017.4|0
1655795800000|2022-06-21 07:16:40|1018.3|1017.7|1018.5|1017.5|1018.5|1017.7|1018.3|1017.5|0
1655795810000|2022-06-21 07:16:50|||||||||1
1655795870000|2022-06-21 07:17:50|1018.4|1017.4|1018.4|1017.4|1018.4|1017.7|1018.2|1017.4|3
1655795880000|2022-06-21 07:18:00|1018.3|1017.7|1018.3|1017.7|1018.3|1017.7|1018.3|1017.7|0
1655795930000|2022-06-21 07:18:50|1018.4|1017.8|1018.4|1017.8|1018.6|1017.8|1018.4|1017.6|1
1655795940000|2022-06-21 07:19:00|1018.5|1017.5|1018.4|1017.8|1018.6|1017.8|1018.4|1017.5|0
1655795950000|2022-06-21 07:19:10|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|1018.5|1017.5|0
1655795980000|2022-06-21 07:19:40|1018.3|1017.7|1018.3|1017.7|1018.6|1017.8|1018.3|1017.6|0
1655795990000|2022-06-21 07:19:50|1018.5|1017.5|1018.5|1017.5|1018.8|1017.7|1018.3|1017.3|1
1655796020000|2022-06-21 07:20:20|1018.3|1017.7|1018.6|1018|1018.6|1018|1018.3|1017.7|0
1655796030000|2022-06-21 07:20:30|1018.4|1017.8|1018.6|1018|1018.6|1018|1018.4|1017.8|0
1655796040000|2022-06-21 07:20:40|1018.7|1018.1|1018.8|1018.2|1018.8|1018.2|1018.7|1018.1|2
1655796050000|2022-06-21 07:20:50|1019|1018|1019|1018|1019|1018|1019|1018|3
1655796080000|2022-06-21 07:21:20|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|0
1655796090000|2022-06-21 07:21:30|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|0
1655796110000|2022-06-21 07:21:50|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1
1655796120000|2022-06-21 07:22:00|||||||||1
1655796130000|2022-06-21 07:22:10|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|2
1655796140000|2022-06-21 07:22:20|1019.4|1018.5|1019.5|1018.5|1019.5|1018.5|1019.4|1018.5|0
1655796160000|2022-06-21 07:22:40|1019.3|1018.7|1019.6|1018.6|1019.6|1018.7|1019.3|1018.5|0
1655796170000|2022-06-21 07:22:50|1019.4|1018.8|1019.3|1018.7|1019.6|1019|1019.3|1018.6|0
1655796200000|2022-06-21 07:23:20|||||||||4
1655796210000|2022-06-21 07:23:30|1019.4|1018.8|1020.3|1019.7|1020.3|1019.7|1019.4|1018.8|23
1655796220000|2022-06-21 07:23:40|1020.8|1020.2|1021|1020|1021|1020.2|1020.7|1019.8|5
1655796230000|2022-06-21 07:23:50|1020.8|1020.2|1020.5|1019.5|1021|1020.2|1020.5|1019.5|0
1655796240000|2022-06-21 07:24:00|1020.4|1019.4|1020.3|1019.3|1020.4|1019.4|1019.8|1018.8|5
1655796250000|2022-06-21 07:24:10|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|0
1655796260000|2022-06-21 07:24:20|1020.4|1018.9|1020.3|1019.3|1020.4|1019.3|1019.9|1018.9|1
1655796270000|2022-06-21 07:24:30|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|0
1655796280000|2022-06-21 07:24:40|1020.3|1019.3|1020.2|1019.6|1020.3|1019.6|1020.2|1019.3|1
1655796300000|2022-06-21 07:25:00|1020.4|1019.4|1020.3|1019.7|1020.5|1019.7|1020.2|1019.4|2
1655796310000|2022-06-21 07:25:10|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|0
1655796320000|2022-06-21 07:25:20|1020.3|1019.7|1020.1|1019.5|1020.3|1019.7|1020.1|1019.5|1
1655796340000|2022-06-21 07:25:40|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|1020.3|1019.3|0
1655796360000|2022-06-21 07:26:00|1020.1|1019.5|1020.1|1019.5|1020.1|1019.5|1020.1|1019.5|0
1655796370000|2022-06-21 07:26:10|1020|1019.4|1019.9|1018.9|1020|1019.4|1019.8|1018.9|1
1655796380000|2022-06-21 07:26:20|1019.6|1018.6|1019.5|1018.5|1019.6|1018.6|1019.5|1018.5|0
1655796420000|2022-06-21 07:27:00|1019.3|1018.7|1019.3|1018.7|1019.3|1018.7|1019.3|1018.7|0
1655796430000|2022-06-21 07:27:10|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|0
1655796460000|2022-06-21 07:27:40|1019.3|1018.7|1019.6|1018.6|1019.6|1018.8|1019.1|1018.2|5
1655796470000|2022-06-21 07:27:50|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|0
1655796490000|2022-06-21 07:28:10|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|0
1655796510000|2022-06-21 07:28:30|1019.1|1018.1|1019.3|1018.3|1019.3|1018.3|1019.1|1018.1|0
1655796520000|2022-06-21 07:28:40|1019.5|1018|1018.7|1018.1|1019.5|1018.3|1018.7|1017.5|3
1655796540000|2022-06-21 07:29:00|1018.9|1017.9|1019.5|1018.5|1019.5|1018.5|1018.9|1017.7|0
1655796550000|2022-06-21 07:29:10|1019.4|1018.8|1019.5|1018.5|1019.5|1018.8|1019.4|1018.5|0
1655796560000|2022-06-21 07:29:20|1019.3|1018.7|1019.1|1018.1|1019.3|1018.7|1019.1|1018.1|1
1655796610000|2022-06-21 07:30:10|1019.3|1017.8|1019.3|1017.8|1019.3|1017.8|1019.3|1017.8|0
1655796630000|2022-06-21 07:30:30|1019|1018|1019|1018|1019.3|1018|1019|1017.8|0
1655796640000|2022-06-21 07:30:40|1019.1|1018.1|1018.9|1018.3|1019.1|1018.3|1018.9|1018.1|0
1655796650000|2022-06-21 07:30:50|||||||||1
1655796660000|2022-06-21 07:31:00|||||||||2
1655796680000|2022-06-21 07:31:20|1019.4|1018.8|1019.5|1018.5|1019.5|1018.8|1019.4|1018.5|0
1655796700000|2022-06-21 07:31:40|1019.4|1018.8|1019.5|1018.5|1019.6|1018.8|1019.4|1018.5|0
1655796710000|2022-06-21 07:31:50|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|0
1655796720000|2022-06-21 07:32:00|1019.6|1018.6|1019.4|1018.8|1019.6|1018.8|1019.3|1018.5|0
1655796770000|2022-06-21 07:32:50|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1
1655796780000|2022-06-21 07:33:00|1019.4|1018.8|1020.8|1019.8|1020.8|1019.8|1019.4|1018.8|3
1655796790000|2022-06-21 07:33:10|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|1020.9|1019.9|0
1655796800000|2022-06-21 07:33:20|1021.1|1019.6|1020.9|1019.9|1021.1|1019.9|1020.9|1019.6|0
1655796810000|2022-06-21 07:33:30|1021|1020|1021.6|1020.1|1021.6|1020.1|1021|1019.9|0
1655796820000|2022-06-21 07:33:40|1021.4|1020.4|1021.5|1020.5|1021.9|1020.7|1021.2|1020.1|0
1655796840000|2022-06-21 07:34:00|1021.2|1020.2|1021|1020.4|1021.2|1020.4|1021|1020.2|0
1655796850000|2022-06-21 07:34:10|1020.9|1020.3|1020.9|1020.3|1020.9|1020.3|1020.9|1020.3|1
1655796860000|2022-06-21 07:34:20|1021|1019.5|1021|1019.5|1021|1019.8|1020.8|1019.5|0
1655796880000|2022-06-21 07:34:40|1020.8|1019.8|1021.8|1020.3|1021.8|1020.6|1020.8|1019.8|6
1655796890000|2022-06-21 07:34:50|1021.9|1020.4|1022|1020.5|1022|1020.5|1021.9|1020.4|0
1655796900000|2022-06-21 07:35:00|1022.1|1020.6|1021.7|1021.1|1022.1|1021.1|1021.6|1020.5|1
1655796940000|2022-06-21 07:35:40|1021.8|1021.2|1023.1|1021.6|1023.1|1021.9|1021.8|1021.2|26
1655796950000|2022-06-21 07:35:50|1023.3|1021.8|1023|1022|1023.3|1022|1023|1021.8|0
1655796970000|2022-06-21 07:36:10|1022.8|1022.2|1023|1022|1023|1022.2|1022.8|1022|0
1655796980000|2022-06-21 07:36:20|1022.8|1022.2|1023.1|1022.5|1023.1|1022.5|1022.8|1022.2|0
1655797000000|2022-06-21 07:36:40||1022.1||1022.5||1022.5||1022.1|19
1655797020000|2022-06-21 07:37:00|1023|1022.4|1022.9|1022.3|1023|1022.4|1022.9|1022.3|0
1655797030000|2022-06-21 07:37:10|1023|1022.4|1023.2|1022.6|1023.2|1022.6|1023|1022.4|1
1655797050000|2022-06-21 07:37:30|||||||||1
1655797060000|2022-06-21 07:37:40|1023.8|1023.2|1024.2|1023.6|1024.4|1023.8|1023.8|1023.2|8
1655797070000|2022-06-21 07:37:50|1024.3|1023.7|1024.4|1023.8|1024.4|1023.8|1024.3|1023.7|5
1655797080000|2022-06-21 07:38:00|1024.2|1023.2|1024.3|1023.7|1024.4|1023.7|1024.2|1023.2|6
1655797090000|2022-06-21 07:38:10|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1
1655797110000|2022-06-21 07:38:30|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|4
1655797120000|2022-06-21 07:38:40|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|1
1655797130000|2022-06-21 07:38:50|1024.6|1024|1024.4|1023.8|1024.6|1024|1024.4|1023.8|9
1655797140000|2022-06-21 07:39:00|1024.5|1023.9|1024.6|1024|1024.6|1024|1024.5|1023.9|0
1655797150000|2022-06-21 07:39:10|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1
1655797160000|2022-06-21 07:39:20|1024.6|1023.6|1024.9|1024.3|1025.1|1024.3|1024.6|1023.6|0
1655797170000|2022-06-21 07:39:30|1025.3|1024.7|1025.3|1024.7|1025.3|1024.7|1025.3|1024.7|3
1655797180000|2022-06-21 07:39:40|1025.5|1024.5|1025.3|1024.7|1025.5|1024.7|1025.2|1024.4|0
1655797190000|2022-06-21 07:39:50|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1
1655797200000|2022-06-21 07:40:00|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|0
1655797210000|2022-06-21 07:40:10|1025.1|1024.5|1025.1|1024.5|1025.1|1024.5|1025.1|1024.1|1
1655797230000|2022-06-21 07:40:30|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1024.9|1023.9|1
1655797240000|2022-06-21 07:40:40|1024.7|1024.1|1025|1024|1025|1024.2|1024.7|1024|0
1655797250000|2022-06-21 07:40:50|1025.1|1024.5|1025.1|1024.5|1025.1|1024.5|1025.1|1024.5|1
1655797260000|2022-06-21 07:41:00|1025.3|1024.3|1026.6|1026|1027.4|1026.6|1025.3|1023.9|49
1655797270000|2022-06-21 07:41:10|1026.9|1025.9|1027.3|1026.3|1027.3|1026.3|1026.9|1025.9|5
1655797280000|2022-06-21 07:41:20|1026.9|1026.2|1026.7|1026.1|1026.9|1026.2|1026.7|1026.1|0
1655797290000|2022-06-21 07:41:30|1026.9|1025.9|1027|1026|1027|1026|1026.9|1025.9|0
1655797300000|2022-06-21 07:41:40|1026.8|1026.2|1026.8|1026.2|1027.1|1026.2|1026.8|1026.1|1
1655797310000|2022-06-21 07:41:50|1026.9|1026.3|1026.7|1026.1|1026.9|1026.3|1026.7|1026.1|0
1655797320000|2022-06-21 07:42:00|||||||||14
1655797330000|2022-06-21 07:42:10|||||||||9
1655797340000|2022-06-21 07:42:20|1026.8|1026.2|1026.9|1026.3|1026.9|1026.3|1026.8|1026.2|1
1655797350000|2022-06-21 07:42:30|||||||||2
1655797380000|2022-06-21 07:43:00|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1655797390000|2022-06-21 07:43:10|1026.6|1026|1025.9|1025.3|1026.6|1026|1025.8|1025.2|5
1655797400000|2022-06-21 07:43:20|1026.9|1026.3|1026.9|1026.3|1027.1|1026.5|1026.9|1026.3|2
1655797410000|2022-06-21 07:43:30|1026.8|1025.8|1026.4|1025.8|1027.1|1026|1026.4|1025.6|1
1655797420000|2022-06-21 07:43:40|1027|1026|1026.9|1025.9|1027|1026.2|1026.8|1025.9|2
1655797430000|2022-06-21 07:43:50|1027|1025.5|1026.9|1025.4|1027|1025.5|1026.9|1025.4|0
1655797440000|2022-06-21 07:44:00|1026.6|1025.6|1026.4|1024.9|1026.6|1025.6|1026.1|1024.9|0
1655797450000|2022-06-21 07:44:10|1026.1|1025.5|1026.3|1025.3|1026.4|1025.5|1026.1|1024.9|0
1655797480000|2022-06-21 07:44:40|1026.1|1025.5|1026.3|1025.3|1026.3|1025.5|1026.1|1025.3|0
1655797490000|2022-06-21 07:44:50|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1655797500000|2022-06-21 07:45:00|1026.3|1025.3|1027|1026|1027|1026|1026.2|1024.9|5
1655797520000|2022-06-21 07:45:20|1026.9|1026.3|1027|1026|1027|1026.3|1026.9|1026|0
1655797530000|2022-06-21 07:45:30|1027.1|1026.1|1027|1026|1027.1|1026.1|1027|1026|0
1655797540000|2022-06-21 07:45:40|1026.8|1026.2|1026.7|1026.1|1026.8|1026.2|1026.7|1026.1|1
1655797560000|2022-06-21 07:46:00|1026.6|1026|1026.8|1025.8|1026.8|1026|1026.4|1025.8|9
1655797590000|2022-06-21 07:46:30|1026.4|1025.4|1027|1025.5|1027|1025.5|1026.4|1025.4|0
1655797600000|2022-06-21 07:46:40|1026.9|1025.4|1026.8|1025.8|1026.9|1025.8|1026.7|1025.4|0
1655797610000|2022-06-21 07:46:50|1026.6|1026|1027|1026|1027|1026|1026.6|1025.4|7
1655797620000|2022-06-21 07:47:00|1027.1|1025.6|1026.9|1025.9|1027.1|1025.9|1026.9|1025.6|0
1655797630000|2022-06-21 07:47:10|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|0
1655797650000|2022-06-21 07:47:30|1026.9|1025.9|1027|1025.5|1027.1|1025.9|1026.9|1025.5|0
1655797660000|2022-06-21 07:47:40|1026.8|1025.8|1026.9|1025.9|1026.9|1025.9|1026.8|1025.8|0
1655797670000|2022-06-21 07:47:50|1026.8|1026.3|1026.8|1025.8|1026.8|1026.3|1026.8|1025.8|3
1655797720000|2022-06-21 07:48:40|1027.7|1027.1|1028.1|1027.5|1028.1|1027.5|1027.7|1027.1|7
1655797800000|2022-06-21 07:50:00|||||||||1
1655797810000|2022-06-21 07:50:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1655797820000|2022-06-21 07:50:20|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|3
1655797850000|2022-06-21 07:50:50|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|5
1655797860000|2022-06-21 07:51:00|1027.8|1027.2|1027.7|1027.1|1027.8|1027.2|1027.7|1027.1|0
1655797870000|2022-06-21 07:51:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1655797880000|2022-06-21 07:51:20|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|0
1655797920000|2022-06-21 07:52:00|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1
1655797930000|2022-06-21 07:52:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1655797940000|2022-06-21 07:52:20|1029.3|1028|1028.8|1028.2|1029.3|1028.2|1028.8|1028|2
1655797960000|2022-06-21 07:52:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|2
1655797980000|2022-06-21 07:53:00|1028.6|1027.6|1028.9|1027.4|1028.9|1027.6|1028.6|1027.4|0
1655797990000|2022-06-21 07:53:10|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|0
1655798000000|2022-06-21 07:53:20|1028.5|1027|1028.5|1027|1028.5|1027.3|1028.3|1027|1
1655798010000|2022-06-21 07:53:30|1027.7|1027.1|1028.1|1027.1|1028.1|1027.1|1027.7|1027.1|1
1655798030000|2022-06-21 07:53:50|1028.4|1026.9|1028.5|1027.5|1028.5|1027.5|1028.4|1026.9|3
1655798040000|2022-06-21 07:54:00|1028.6|1027.1|1028.5|1027.5|1028.6|1027.5|1028.5|1027.1|0
1655798070000|2022-06-21 07:54:30|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1655798080000|2022-06-21 07:54:40|1028.5|1027.5|1028.4|1027.4|1028.5|1027.5|1028.4|1027.4|0
1655798090000|2022-06-21 07:54:50|||||||||1
1655798100000|2022-06-21 07:55:00|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|68
1655798150000|2022-06-21 07:55:50|||||||||1
1655798160000|2022-06-21 07:56:00|1028.2|1027.2|1027.7|1027.1|1028.2|1027.3|1027.7|1027.1|3
1655798180000|2022-06-21 07:56:20|1027.6|1027|1028.6|1027.1|1028.6|1027.4|1027.6|1027|2
1655798190000|2022-06-21 07:56:30|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1655798200000|2022-06-21 07:56:40|1027.6|1027.8|1028.8|1027.8|1028.8|1027.8|1027.6|1027.8|3
1655798210000|2022-06-21 07:56:50|1028.9|1027.9|1028.9|1027.9|1029.1|1027.9|1028.9|1027.6|7
1655798230000|2022-06-21 07:57:10|1028.5|1027.8|1028.3|1027.7|1028.5|1027.8|1028.3|1027.5|1
1655798250000|2022-06-21 07:57:30|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1655798270000|2022-06-21 07:57:50|1028.3|1027.7|1028.8|1027.8|1028.8|1027.8|1028.3|1027.5|2
1655798280000|2022-06-21 07:58:00|1028.6|1028|1028.7|1028.1|1028.7|1028.1|1028.6|1028|0
1655798330000|2022-06-21 07:58:50|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1
1655798340000|2022-06-21 07:59:00|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1
1655798370000|2022-06-21 07:59:30|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1655798380000|2022-06-21 07:59:40|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1655798390000|2022-06-21 07:59:50|1028.4|1027.8|1028.3|1027.7|1028.4|1027.8|1028.3|1027.7|1
1655798400000|2022-06-21 08:00:00|1028.2|1027.6|1028.7|1028.1|1028.9|1028.3|1028.2|1027.6|23
1655798410000|2022-06-21 08:00:10|1028.8|1028.2|1028.9|1028.3|1028.9|1028.3|1028.8|1028.2|2
1655798420000|2022-06-21 08:00:20|||||||||23
1655798430000|2022-06-21 08:00:30|1029.2|1028.6|1029.3|1028.7|1029.4|1028.8|1029.2|1028.6|0
1655798440000|2022-06-21 08:00:40|1029.4|1028.8|1029.5|1028.9|1029.5|1028.9|1029.4|1028.8|18
1655798450000|2022-06-21 08:00:50|1029.2|1028.6|1028.2|1027.6|1029.2|1028.6|1028.2|1027.5|14
1655798460000|2022-06-21 08:01:00|1028.5|1027.5|1028.2|1027.6|1028.5|1027.8|1028.2|1027.5|2
1655798470000|2022-06-21 08:01:10|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1655798480000|2022-06-21 08:01:20|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|4
1655798500000|2022-06-21 08:01:40|1029.4|1027.9|1029.4|1028.8|1029.5|1028.8|1029.3|1027.9|1
1655798510000|2022-06-21 08:01:50|||||||||1
1655798520000|2022-06-21 08:02:00|||||||||2
1655798530000|2022-06-21 08:02:10|1029|1028|1028.9|1027.9|1029|1028|1028.9|1027.9|3
1655798540000|2022-06-21 08:02:20|1028.7|1028.1|1028.6|1027.6|1028.7|1028.1|1028.6|1027.6|0
1655798550000|2022-06-21 08:02:30|1028.4|1027.8|1029.1|1028.1|1029.1|1028.1|1028.4|1027.8|0
1655798560000|2022-06-21 08:02:40|1029.2|1028.2|1029.6|1028.1|1029.6|1028.2|1029.2|1028.1|0
1655798570000|2022-06-21 08:02:50|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1655798580000|2022-06-21 08:03:00|1029.6|1028.1|1029.2|1028.2|1029.6|1028.2|1029.1|1027.9|0
1655798590000|2022-06-21 08:03:10|1029.4|1027.9|1029.4|1028.8|1029.4|1028.8|1029|1027.9|3
1655798610000|2022-06-21 08:03:30|1029.3|1028.7|1029.5|1028.9|1029.5|1028.9|1029.3|1028.7|2
1655798620000|2022-06-21 08:03:40|1029.4|1028.8|1029.2|1028.2|1029.6|1028.8|1028.8|1028.2|27
1655798640000|2022-06-21 08:04:00|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|0
1655798650000|2022-06-21 08:04:10|1028.8|1028.2|1028.6|1027.1|1028.8|1028.2|1028.6|1027.1|1
1655798660000|2022-06-21 08:04:20|1028.4|1027.4|1028.5|1027.5|1028.6|1027.5|1028.4|1027.1|3
1655798680000|2022-06-21 08:04:40|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|55
1655798700000|2022-06-21 08:05:00|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|9
1655798740000|2022-06-21 08:05:40|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|7
1655798750000|2022-06-21 08:05:50|1029.2|1028.2|1028.9|1027.9|1029.4|1028.3|1028.9|1027.9|1
1655798760000|2022-06-21 08:06:00|1029.3|1027.8|1029.1|1028.1|1029.5|1028.7|1028.9|1027.8|0
1655798770000|2022-06-21 08:06:10|1029.2|1028.6|1029.3|1028.7|1029.3|1028.7|1029.2|1028.6|3
1655798780000|2022-06-21 08:06:20|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|9
1655798790000|2022-06-21 08:06:30|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|0
1655798800000|2022-06-21 08:06:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1
1655798820000|2022-06-21 08:07:00|||||||||1
1655798830000|2022-06-21 08:07:10|||||||||20
1655798840000|2022-06-21 08:07:20|||||||||1
1655798860000|2022-06-21 08:07:40|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|13
1655798870000|2022-06-21 08:07:50|||||||||3
1655798880000|2022-06-21 08:08:00|||||||||14
1655798890000|2022-06-21 08:08:10|||||||||3
1655798900000|2022-06-21 08:08:20|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|2
1655798920000|2022-06-21 08:08:40|1029.5|1028.9|1029.4|1028.8|1029.5|1028.9|1029.4|1028.8|0
1655798930000|2022-06-21 08:08:50|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|6
1655798940000|2022-06-21 08:09:00|1029.4|1028.8|1029.2|1028.2|1029.4|1028.8|1029.1|1028.2|6
1655798950000|2022-06-21 08:09:10|1029.1|1028.5|1031|1030|1031|1030|1028.9|1027.9|53
1655798980000|2022-06-21 08:09:40|1030.9|1030.3|1033.4|1032.8|1033.4|1032.8|1030.9|1030.3|34
1655798990000|2022-06-21 08:09:50|1033.6|1032.6|1034|1032.5|1034.1|1033.2|1033.2|1032.5|15
1655799000000|2022-06-21 08:10:00|1033.5|1032.9|1034|1033|1034|1033|1033.5|1032.5|4
1655799010000|2022-06-21 08:10:10|1033.8|1033.2|1033.6|1033|1033.8|1033.2|1033.6|1033|19
1655799020000|2022-06-21 08:10:20|1033.5|1032.5|1033.1|1032.5|1033.6|1032.6|1033.1|1032.1|4
1655799030000|2022-06-21 08:10:30|1032.9|1032.1|1033.1|1032.5|1033.2|1032.5|1032.9|1032.1|0
1655799040000|2022-06-21 08:10:40|1034.1|1033.5|1034.2|1033.6|1034.2|1033.6|1034.1|1033.5|19
1655799050000|2022-06-21 08:10:50|1034.1|1033.5|1034.2|1033.6|1034.2|1033.6|1034.1|1033.5|11
1655799060000|2022-06-21 08:11:00|1033.7|1033.1|1033|1032|1034|1033.1|1032.8|1031.6|10
1655799070000|2022-06-21 08:11:10|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1655799080000|2022-06-21 08:11:20|1032.9|1031.9|1032.8|1031.3|1032.9|1032.1|1032.3|1031.1|43
1655799090000|2022-06-21 08:11:30|1032.7|1031.2|1032.5|1031|1032.7|1031.7|1032.3|1031|3
1655799100000|2022-06-21 08:11:40|1032.1|1031.5|1032|1031|1032.1|1031.5|1031.8|1031|1
1655799110000|2022-06-21 08:11:50|1031.9|1030.9|1032|1030.5|1032|1030.9|1031.9|1030.5|0
1655799120000|2022-06-21 08:12:00|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|0
1655799130000|2022-06-21 08:12:10|1031.4|1030.8|1031.9|1030.9|1031.9|1030.9|1031.4|1030.8|5
1655799180000|2022-06-21 08:13:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|0
1655799210000|2022-06-21 08:13:30|1030.7|1030.1|1030.7|1030.1|1030.7|1030.1|1030.7|1030.1|4
1655799230000|2022-06-21 08:13:50|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1655799240000|2022-06-21 08:14:00|1030.5|1029.9|1030.4|1029.8|1030.5|1029.9|1030.4|1029.8|1
1655799250000|2022-06-21 08:14:10|||||||||1
1655799260000|2022-06-21 08:14:20|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|2
1655799270000|2022-06-21 08:14:30|1029.8|1029.2|1030.4|1028.9|1030.4|1029.2|1029.3|1028.7|5
1655799340000|2022-06-21 08:15:40|1029.4|1027.9|1029.4|1028.4|1029.4|1028.4|1029.2|1027.9|25
1655799350000|2022-06-21 08:15:50|1029.6|1028.1|1029.5|1028|1029.6|1028.1|1029.5|1028|0
1655799360000|2022-06-21 08:16:00|1029.2|1027.7|1029.5|1028|1029.5|1028|1029.2|1027.7|0
1655799390000|2022-06-21 08:16:30|1029.1|1027.6|1029.2|1027.7|1029.2|1027.7|1029.1|1027.6|0
1655799400000|2022-06-21 08:16:40|1029.4|1027.9|1029.2|1028.2|1029.4|1028.2|1029.2|1027.9|0
1655799410000|2022-06-21 08:16:50||1027.7||1027.7||1027.7||1027.7|0
1655799420000|2022-06-21 08:17:00|1029|1028|1029|1028|1029|1028|1029|1028|0
1655799430000|2022-06-21 08:17:10|1028.8|1028.2|1028.7|1028.1|1028.8|1028.2|1028.7|1028.1|0
1655799440000|2022-06-21 08:17:20|1028.4|1027.4|1028.2|1027.2|1028.4|1027.4|1028.2|1027.2|0
1655799460000|2022-06-21 08:17:40|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1655799470000|2022-06-21 08:17:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1655799480000|2022-06-21 08:18:00|1027.3|1026.7|1027.8|1027.2|1027.8|1027.2|1027.3|1026.7|4
1655799510000|2022-06-21 08:18:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1655799520000|2022-06-21 08:18:40|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1
1655799540000|2022-06-21 08:19:00|1028.5|1027|1028.4|1026.9|1028.5|1027.2|1028.2|1026.9|0
1655799580000|2022-06-21 08:19:40|1028.2|1027.2|1028.1|1027.5|1028.2|1027.5|1028.1|1027.2|0
1655799590000|2022-06-21 08:19:50|1027.3|1026.7|1027.2|1026.2|1027.7|1026.7|1027.2|1025.9|4
1655799600000|2022-06-21 08:20:00|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|2
1655799610000|2022-06-21 08:20:10|1028.4|1027.4|1028.5|1027|1028.6|1027.7|1028.2|1027|13
1655799620000|2022-06-21 08:20:20|1028.6|1027.1|1028.3|1027.7|1028.6|1027.7|1028.3|1027.1|0
1655799630000|2022-06-21 08:20:30|1029|1028|1029.3|1028.7|1029.5|1028.7|1029|1028|1
1655799640000|2022-06-21 08:20:40|1029.1|1028.5|1029|1028.4|1029.1|1028.5|1029|1028.4|0
1655799650000|2022-06-21 08:20:50||1028||1028||1028||1028|0
1655799670000|2022-06-21 08:21:10|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|0
1655799680000|2022-06-21 08:21:20|1029.4|1027.9|1029.4|1028.4|1029.4|1028.4|1029|1027.9|0
1655799710000|2022-06-21 08:21:50|1029.7|1028.7|1030.4|1029.4|1030.8|1029.4|1029.7|1028.7|15
1655799720000|2022-06-21 08:22:00|1030.1|1029.5|1029.7|1029.1|1030.1|1029.5|1029.7|1029.1|0
1655799730000|2022-06-21 08:22:10|1029.6|1029|1028.9|1027.9|1029.6|1029|1028.8|1027.9|2
1655799740000|2022-06-21 08:22:20|1028.8|1027.8|1028.6|1028|1028.8|1028|1028.6|1027.8|0
1655799750000|2022-06-21 08:22:30|1029.6|1029|1029.7|1028.7|1029.7|1029|1029.6|1028.7|3
1655799770000|2022-06-21 08:22:50|1029.4|1028.4|1029.5|1028|1029.5|1028.4|1029.4|1028|0
1655799780000|2022-06-21 08:23:00|1029.8|1028.3|1029.9|1028.4|1029.9|1028.4|1029.8|1028.3|0
1655799800000|2022-06-21 08:23:20|1029.7|1028.7|1030.1|1028.6|1030.1|1028.7|1029.7|1028.6|0
1655799810000|2022-06-21 08:23:30|1030.2|1028.7|1029.7|1028.2|1030.2|1028.7|1029.7|1028.2|0
1655799820000|2022-06-21 08:23:40|1030|1028.5|1029.8|1028.3|1030|1028.5|1029.8|1028.3|0
1655799830000|2022-06-21 08:23:50|1029.5|1028.5|1030.3|1028.8|1030.3|1028.8|1029.5|1028.5|0
1655799840000|2022-06-21 08:24:00|||||||||1
1655799860000|2022-06-21 08:24:20|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1655799870000|2022-06-21 08:24:30|1029.6|1029|1030.7|1029.2|1030.7|1029.2|1029.6|1029|0
1655799880000|2022-06-21 08:24:40|1030.4|1029.4|1030.8|1029.3|1030.8|1029.4|1030.4|1029.2|0
1655799890000|2022-06-21 08:24:50|1030.3|1029.7|1030.5|1029|1030.5|1029.7|1030|1029|0
1655799900000|2022-06-21 08:25:00|1030.2|1029.2|1028.9|1027.9|1030.2|1029.2|1028.9|1027.9|0
1655799920000|2022-06-21 08:25:20|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|0
1655799930000|2022-06-21 08:25:30|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1655799940000|2022-06-21 08:25:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1655799950000|2022-06-21 08:25:50|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1
1655799990000|2022-06-21 08:26:30|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1655800000000|2022-06-21 08:26:40|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1655800010000|2022-06-21 08:26:50|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1655800030000|2022-06-21 08:27:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1655800080000|2022-06-21 08:28:00|1028.4|1027.4|1027.7|1027.1|1028.4|1027.4|1027.6|1027|0
1655800090000|2022-06-21 08:28:10|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1
1655800140000|2022-06-21 08:29:00|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1655800160000|2022-06-21 08:29:20|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1655800170000|2022-06-21 08:29:30|1027.9|1026.9|1027.8|1026.8|1027.9|1026.9|1027.8|1026.8|0
1655800180000|2022-06-21 08:29:40|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1655800190000|2022-06-21 08:29:50|1027.4|1026.8|1027.3|1026.3|1027.4|1026.8|1027.2|1025.9|0
1655800200000|2022-06-21 08:30:00|1027.2|1026.2|1027.2|1026.6|1027.8|1026.8|1027.2|1025.9|0
1655800210000|2022-06-21 08:30:10|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|0
1655800230000|2022-06-21 08:30:30|1027.2|1026.6|1028.2|1026.7|1028.4|1026.9|1027.2|1026.6|1
1655800240000|2022-06-21 08:30:40|1027.9|1026.9|1028|1026.5|1028.1|1026.9|1027.9|1026.5|0
1655800260000|2022-06-21 08:31:00|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1655800270000|2022-06-21 08:31:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1655800280000|2022-06-21 08:31:20|1027.8|1026.8|1027.7|1026.7|1027.8|1026.8|1027.7|1026.7|1
1655800300000|2022-06-21 08:31:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1655800310000|2022-06-21 08:31:50|1027.9|1026.9|1028|1027|1028|1027|1027.9|1026.9|0
1655800320000|2022-06-21 08:32:00|1027.8|1027.2|1027.5|1026.5|1027.8|1027.2|1027.5|1026.5|1
1655800330000|2022-06-21 08:32:10|1027.4|1026.8|1029|1027.5|1029|1027.9|1027.4|1026.8|3
1655800340000|2022-06-21 08:32:20|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|0
1655800350000|2022-06-21 08:32:30|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1655800360000|2022-06-21 08:32:40|1028.4|1027.8|1028.8|1027.3|1028.8|1027.8|1028.4|1027.2|0
1655800370000|2022-06-21 08:32:50||1027.8||1027.8||1027.8||1027.8|0
1655800380000|2022-06-21 08:33:00|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1655800400000|2022-06-21 08:33:20|1028.8|1027.8|1028.3|1027.7|1028.8|1027.8|1028.3|1027.7|0
1655800410000|2022-06-21 08:33:30|1028.5|1027.5|1029.1|1027.6|1029.2|1027.8|1028.5|1027.5|1
1655800430000|2022-06-21 08:33:50|1028.6|1027.1|1028.5|1027.5|1028.6|1027.5|1028.5|1027.1|15
1655800440000|2022-06-21 08:34:00|1028.2|1027.6|1028.3|1027.7|1028.3|1027.7|1028.2|1027.6|0
1655800450000|2022-06-21 08:34:10|1029|1027.5|1028.8|1027.8|1029|1027.8|1028.8|1027.5|1
1655800500000|2022-06-21 08:35:00|1028.4|1027.4|1028.3|1027.7|1028.4|1027.7|1028.3|1027.4|0
1655800510000|2022-06-21 08:35:10|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1655800570000|2022-06-21 08:36:10|1028.3|1027.7|1028.2|1027.6|1028.3|1027.7|1028.2|1027.6|1
1655800590000|2022-06-21 08:36:30|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1655800610000|2022-06-21 08:36:50|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|2
1655800650000|2022-06-21 08:37:30|1028.3|1027.3|1028.2|1027.2|1028.3|1027.3|1028.2|1027.2|0
1655800660000|2022-06-21 08:37:40|1027.9|1027.3|1028|1027|1028|1027.3|1027.9|1027|0
1655800720000|2022-06-21 08:38:40|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|2
1655800730000|2022-06-21 08:38:50|1027.8|1027.2|1028|1027|1028|1027.2|1027.8|1027|0
1655800780000|2022-06-21 08:39:40|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1655800790000|2022-06-21 08:39:50|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1655800800000|2022-06-21 08:40:00|1028|1027|1029|1028|1029.3|1028|1027.9|1026.9|2
1655800810000|2022-06-21 08:40:10|1028.9|1027.9|1028.9|1027.9|1028.9|1028.1|1028.7|1027.9|0
1655800820000|2022-06-21 08:40:20|1029|1028|1029|1028|1029|1028|1029|1028|0
1655800840000|2022-06-21 08:40:40|1029.3|1027.8|1028.7|1028.1|1029.3|1028.1|1028.7|1027.8|2
1655800850000|2022-06-21 08:40:50|1029|1028|1029.3|1027.8|1029.3|1028|1029|1027.8|0
1655800880000|2022-06-21 08:41:20|1029|1028|1029.3|1027.8|1029.3|1028.1|1028.7|1027.8|2
1655800890000|2022-06-21 08:41:30|1029.4|1027.9|1029.8|1028.8|1029.8|1028.8|1029.2|1027.9|0
1655800900000|2022-06-21 08:41:40|1029.6|1029|1030.1|1029.1|1030.6|1029.3|1029.6|1028.8|2
1655800910000|2022-06-21 08:41:50|1030|1029|1029.2|1028.6|1030|1029|1029.2|1028.3|0
1655800920000|2022-06-21 08:42:00|1029.4|1028.4|1029.5|1028.5|1029.5|1028.6|1029.1|1028|0
1655800930000|2022-06-21 08:42:10|1029.3|1028.7|1029.5|1028.5|1029.6|1029|1029.3|1028.5|0
1655800960000|2022-06-21 08:42:40|1030.1|1028.6|1030.3|1029.3|1030.4|1029.3|1029.9|1028.6|0
1655800970000|2022-06-21 08:42:50|1031|1029.5|1030.9|1029.4|1031|1029.5|1030.5|1029.4|0
1655800980000|2022-06-21 08:43:00|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|0
1655800990000|2022-06-21 08:43:10|1030.8|1029.8|1030.8|1029.8|1030.8|1030|1030.6|1029.8|2
1655801030000|2022-06-21 08:43:50|1031.2|1029.7|1032.3|1030.8|1032.3|1031|1031.2|1029.7|8
1655801040000|2022-06-21 08:44:00|1032|1031|1032.1|1031.5|1032.1|1031.5|1031.7|1030.7|4
1655801080000|2022-06-21 08:44:40|1032.2|1031.6|1032.8|1032.2|1032.8|1032.2|1032.2|1031.6|3
1655801090000|2022-06-21 08:44:50|1032.9|1032.3|1032.8|1032.2|1032.9|1032.3|1032.8|1032.2|0
1655801100000|2022-06-21 08:45:00|1032.7|1032.1|1033.4|1032.8|1033.9|1033.1|1032.7|1032.1|67
1655801110000|2022-06-21 08:45:10|1033.3|1032.7|1033.8|1033.2|1034.4|1033.4|1033.3|1032.7|6
1655801120000|2022-06-21 08:45:20|1034|1033|1034.9|1033.9|1034.9|1033.9|1034|1033|3
1655801130000|2022-06-21 08:45:30|1034.8|1034.2|1036|1035|1036|1035.4|1034.7|1033.8|5
1655801140000|2022-06-21 08:45:40|1036.2|1035.6|1036.7|1035.7|1037.3|1036.2|1035.9|1035.2|4
1655801150000|2022-06-21 08:45:50|1037.1|1035.6|1036.4|1035.8|1037.1|1035.9|1036.4|1035.6|2
1655801160000|2022-06-21 08:46:00|1036.3|1035.7|1038.4|1037.4|1038.6|1037.7|1036.3|1035.3|19
1655801170000|2022-06-21 08:46:10|1038.3|1037.3|1038.1|1037.1|1038.7|1037.4|1037.9|1036.6|5
1655801180000|2022-06-21 08:46:20|1038.3|1037.7|1038.3|1037.7|1038.7|1037.7|1038.1|1036.9|4
1655801190000|2022-06-21 08:46:30|1038.4|1037.8|1040.4|1039.4|1040.6|1039.5|1038.4|1037.4|22
1655801200000|2022-06-21 08:46:40|1040.3|1039.3|1040.3|1039.3|1040.6|1040|1040.3|1039.3|0
1655801210000|2022-06-21 08:46:50|1039.9|1038.9|1040.6|1039.1|1040.6|1039.4|1038.9|1037.5|15
1655801220000|2022-06-21 08:47:00|1040.3|1038.8|1038.5|1037|1040.6|1039.1|1037.7|1037|24
1655801230000|2022-06-21 08:47:10|1038.4|1037.4|1037.1|1035.6|1038.6|1037.4|1037.1|1035.6|3
1655801240000|2022-06-21 08:47:20|1036.9|1035.9|1036.3|1034.8|1037.3|1036.5|1036.3|1034.8|3
1655801250000|2022-06-21 08:47:30|1036.6|1035.3|1037|1036|1037.1|1036.2|1036.3|1035|8
1655801260000|2022-06-21 08:47:40|1037.1|1036.1|1036.6|1035.1|1037.1|1036.1|1036.6|1035.1|1
1655801270000|2022-06-21 08:47:50|1036.2|1035.6|1036.3|1035.3|1037|1035.6|1036.2|1035.3|1
1655801280000|2022-06-21 08:48:00|1036.5|1035|1036.1|1034.6|1036.6|1036|1035.8|1034.5|12
1655801290000|2022-06-21 08:48:10|1035.9|1034.9|1035.6|1034.6|1035.9|1035.1|1035.2|1034.6|4
1655801300000|2022-06-21 08:48:20|1035.4|1034.8|1036.8|1035.3|1036.8|1035.3|1035.4|1034.4|3
1655801310000|2022-06-21 08:48:30|1036.5|1035.5|1037.3|1036.3|1037.3|1036.3|1036.5|1035|0
1655801330000|2022-06-21 08:48:50|1036.7|1035.2|1036.4|1035.4|1036.9|1035.7|1036.3|1035.2|1
1655801340000|2022-06-21 08:49:00|1036.6|1035.1|1036.4|1034.9|1036.6|1035.1|1036.3|1034.8|0
1655801350000|2022-06-21 08:49:10|1035.8|1034.8|1036.1|1035.1|1036.3|1035.1|1035.6|1034.8|0
1655801360000|2022-06-21 08:49:20|1036.3|1034.6|1036.3|1034.8|1036.3|1035.1|1036.1|1034.6|0
1655801370000|2022-06-21 08:49:30|1036|1034.5|1036|1034.5|1036.1|1034.6|1036|1034.5|0
1655801380000|2022-06-21 08:49:40|1036.3|1034.8|1036.3|1034.8|1036.4|1035.1|1036.1|1034.8|0
1655801390000|2022-06-21 08:49:50|1036|1034.5|1035.3|1034.7|1036|1034.7|1035.3|1034.5|0
1655801400000|2022-06-21 08:50:00|1035.5|1033.8|1035.3|1033.8|1035.9|1034.6|1034.9|1033.5|30
1655801410000|2022-06-21 08:50:10|1035.5|1034|1033.8|1032.8|1035.5|1034|1033.4|1032.1|24
1655801420000|2022-06-21 08:50:20|1033.6|1033|1034.2|1033.6|1034.4|1033.6|1033.6|1032.9|3
1655801430000|2022-06-21 08:50:30|1034.4|1033.4|1034.4|1032.9|1034.6|1033.4|1034.3|1032.8|0
1655801440000|2022-06-21 08:50:40|1034.3|1033.3|1035.3|1034.7|1035.3|1034.7|1034.3|1033.3|1
1655801450000|2022-06-21 08:50:50|1035.5|1034.5|1035.3|1034.7|1035.5|1034.7|1035.3|1034.4|3
1655801460000|2022-06-21 08:51:00|1035.5|1034.5|1035.4|1033.9|1035.6|1034.7|1034.9|1033.5|2
1655801470000|2022-06-21 08:51:10|1035|1033.5|1035.5|1034|1035.5|1034|1035|1033.5|0
1655801480000|2022-06-21 08:51:20|1035.3|1034.3|1035.5|1034|1035.5|1034.7|1035.3|1034|0
1655801490000|2022-06-21 08:51:30|1035.3|1034.3|1035.4|1034.4|1035.4|1034.4|1035.3|1034.3|0
1655801500000|2022-06-21 08:51:40|1035.2|1034.6|1034.9|1033.9|1035.2|1034.6|1034.6|1033.6|1
1655801520000|2022-06-21 08:52:00|1034.8|1034.2|1034.8|1033.3|1034.8|1034.2|1034.7|1033.2|1
1655801530000|2022-06-21 08:52:10||1033.8||1033.8||1033.8||1033.8|0
1655801550000|2022-06-21 08:52:30|1035.1|1034.1|1034.9|1033.9|1035.7|1034.7|1034.9|1033.8|7
1655801570000|2022-06-21 08:52:50|1035.4|1034|1035|1034|1035.5|1034.8|1035|1034|2
1655801580000|2022-06-21 08:53:00|1034.9|1033.9|1035.5|1034.5|1035.6|1034.8|1034.6|1033.1|19
1655801600000|2022-06-21 08:53:20|1035.4|1034.8|1035.6|1034.6|1035.6|1034.8|1035.4|1034.6|2
1655801610000|2022-06-21 08:53:30|1035.5|1034.5|1034.9|1033.4|1035.6|1034.8|1034.8|1033.4|22
1655801620000|2022-06-21 08:53:40|1034.5|1033.9|1035.2|1033.7|1035.2|1033.9|1034.3|1033.5|0
1655801630000|2022-06-21 08:53:50|1034.9|1033.9|1035.1|1033.6|1035.1|1033.9|1034.9|1033.6|1
1655801640000|2022-06-21 08:54:00|1034.6|1033.8|1034.1|1033.1|1034.6|1034|1034.1|1033.1|2
1655801650000|2022-06-21 08:54:10|1034.4|1032.9|1034.8|1033.3|1035.1|1034|1034.3|1032.9|4
1655801660000|2022-06-21 08:54:20|1034.6|1033.1|1034.4|1033.4|1034.6|1033.4|1034.1|1033|0
1655801670000|2022-06-21 08:54:30|1034.7|1033.2|1032.7|1032.1|1034.7|1033.2|1032.7|1032.1|3
1655801680000|2022-06-21 08:54:40|1032.4|1031.8|1032.1|1031.5|1032.5|1031.8|1032.1|1031.3|4
1655801690000|2022-06-21 08:54:50|1032.3|1030.8|1033.4|1031.9|1033.4|1031.9|1032.1|1030.8|4
1655801700000|2022-06-21 08:55:00|1033.1|1032.1|1033.1|1032.1|1033.3|1032.3|1032.8|1031.3|2
1655801710000|2022-06-21 08:55:10|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1655801720000|2022-06-21 08:55:20|1033.4|1031.9|1033.9|1032.4|1034|1032.5|1033.1|1031.8|0
1655801750000|2022-06-21 08:55:50|1033.8|1032.3|1033.3|1031.8|1033.9|1032.4|1033.3|1031.8|0
1655801760000|2022-06-21 08:56:00|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1
1655801770000|2022-06-21 08:56:10|1032.9|1031.4|1033.4|1031.9|1033.6|1032.3|1032.8|1031.4|3
1655801780000|2022-06-21 08:56:20|1033.3|1031.8|1033.1|1032.1|1033.6|1032.1|1033.1|1031.6|1
1655801790000|2022-06-21 08:56:30|1033.4|1031.9|1033.8|1032.3|1033.8|1032.3|1033.4|1031.9|2
1655801800000|2022-06-21 08:56:40|1033.9|1032.4|1033.6|1032.6|1033.9|1032.8|1033.3|1032.3|1
1655801810000|2022-06-21 08:56:50|1033.9|1032.9|1033.5|1032|1033.9|1032.9|1033.5|1032|3
1655801820000|2022-06-21 08:57:00|1033.3|1031.8|1033.5|1032|1033.5|1032.4|1033.3|1031.8|2
1655801840000|2022-06-21 08:57:20|1033.4|1032.4|1034.6|1033.1|1034.7|1033.4|1033.4|1032.4|9
1655801850000|2022-06-21 08:57:30|1034.1|1033|1034.4|1032.9|1034.5|1033|1034.1|1032.9|1
1655801860000|2022-06-21 08:57:40|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1655801880000|2022-06-21 08:58:00|1034.5|1033.5|1034.5|1033|1035|1033.9|1034.1|1032.6|9
1655801890000|2022-06-21 08:58:10|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|1
1655801900000|2022-06-21 08:58:20|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1655801910000|2022-06-21 08:58:30|1034.3|1032.8|1034.4|1032.9|1034.6|1033.1|1034.3|1032.8|3
1655801930000|2022-06-21 08:58:50|1034.2|1032.7|1034|1032.5|1034.2|1032.7|1034|1032.5|2
1655801940000|2022-06-21 08:59:00|1034.8|1033.3|1034.1|1032.6|1035|1034|1034|1032.5|16
1655801950000|2022-06-21 08:59:10|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1655801960000|2022-06-21 08:59:20|1033.9|1032.4|1033.5|1032|1033.9|1032.4|1033.5|1032|2
1655801970000|2022-06-21 08:59:30|1033|1032.4|1033.4|1032.4|1033.4|1032.5|1032.6|1031.8|0
1655801980000|2022-06-21 08:59:40|1034|1032.5|1034|1032.5|1034|1032.5|1033.9|1032.4|1
1655801990000|2022-06-21 08:59:50|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1655802000000|2022-06-21 09:00:00|1034|1032.5|1034|1032.5|1034.4|1033|1034|1032.5|0
1655802020000|2022-06-21 09:00:20|1033.1|1032.3|1033.6|1032.6|1033.9|1032.6|1033.1|1032.3|0
1655802030000|2022-06-21 09:00:30|1033.9|1032.4|1034.8|1033.3|1034.8|1033.3|1033.6|1032.4|0
1655802050000|2022-06-21 09:00:50|1034.1|1033.5|1034.8|1033.3|1034.8|1033.5|1034.1|1033|0
1655802060000|2022-06-21 09:01:00|1034.5|1033.5|1034.6|1033.6|1034.6|1033.6|1034.5|1033.5|1
1655802070000|2022-06-21 09:01:10|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|1
1655802090000|2022-06-21 09:01:30|1034|1032.5|1033.9|1032.4|1034|1032.5|1033.9|1032.4|1
1655802110000|2022-06-21 09:01:50|1033.6|1032.1|1034.8|1033.8|1034.9|1033.8|1033.5|1032|2
1655802120000|2022-06-21 09:02:00|1034.6|1034|1034.8|1033.8|1034.8|1034.2|1034.6|1033.8|5
1655802130000|2022-06-21 09:02:10|1034.6|1033.6|1034.6|1033.1|1034.6|1033.6|1034.6|1033.1|1
1655802140000|2022-06-21 09:02:20|1032.8|1031.3|1033.8|1032.8|1033.9|1032.8|1032.7|1031.3|14
1655802150000|2022-06-21 09:02:30|1034.4|1032.9|1034.6|1033.1|1034.8|1033.3|1033.9|1032.5|1
1655802160000|2022-06-21 09:02:40|1034.9|1033.4|1034.4|1032.9|1034.9|1033.4|1034.4|1032.9|2
1655802170000|2022-06-21 09:02:50|1034.5|1033|1034.9|1033.4|1034.9|1034.1|1034.4|1032.9|18
1655802180000|2022-06-21 09:03:00|1034.5|1033.5|1034.8|1034.2|1035.1|1034.3|1034.3|1033.1|9
1655802190000|2022-06-21 09:03:10|1035|1034|1034.8|1034.2|1035|1034.3|1034.8|1034|6
1655802200000|2022-06-21 09:03:20|1034.9|1033.9|1034.8|1033.3|1034.9|1033.9|1034.8|1033.3|0
1655802210000|2022-06-21 09:03:30|1034.5|1033.5|1034.8|1033.3|1034.8|1033.5|1034.5|1033.3|7
1655802220000|2022-06-21 09:03:40|||||||||10
1655802230000|2022-06-21 09:03:50|1034.5|1033.5|1034.8|1033.3|1034.9|1033.9|1034.5|1033.3|0
1655802240000|2022-06-21 09:04:00|1034.5|1033.5|1035.3|1034.7|1035.3|1034.7|1034.5|1033.5|2
1655802250000|2022-06-21 09:04:10|1035.4|1034.8|1035.4|1034.4|1035.5|1034.8|1035.3|1034.4|15
1655802260000|2022-06-21 09:04:20|1035.2|1034.6|1035.6|1035|1035.6|1035|1035.2|1034.4|29
1655802270000|2022-06-21 09:04:30|1035.4|1034.8|1035.4|1034.8|1035.6|1035|1035.2|1034.6|174
1655802280000|2022-06-21 09:04:40|1035.3|1034.7|1035.1|1034.1|1035.6|1034.7|1034.8|1033.8|7
1655802300000|2022-06-21 09:05:00|1035.2|1034.2|1035.4|1033.9|1035.4|1034.5|1035.1|1033.8|8
1655802310000|2022-06-21 09:05:10|1035.1|1034.1|1035|1034|1035.1|1034.1|1035|1034|0
1655802330000|2022-06-21 09:05:30|1034.5|1033.9|1033.2|1032.6|1034.5|1033.9|1033.2|1032.5|3
1655802340000|2022-06-21 09:05:40|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|2
1655802350000|2022-06-21 09:05:50|1033|1031.5|1033.9|1032.4|1033.9|1032.5|1032.9|1031.4|0
1655802360000|2022-06-21 09:06:00|1033.2|1032.6|1032.8|1031.8|1033.5|1032.7|1032.8|1031.6|6
1655802370000|2022-06-21 09:06:10|1032.9|1031.4|1032.9|1031.9|1033.1|1032.3|1032.8|1031.4|1
1655802380000|2022-06-21 09:06:20|1033|1032|1033|1032|1033|1032|1033|1032|0
1655802390000|2022-06-21 09:06:30|1033.4|1031.9|1033.1|1031.6|1033.4|1032.6|1032.6|1031.6|0
1655802400000|2022-06-21 09:06:40|1032.9|1031.9|1033.1|1032.1|1033.4|1032.3|1032.9|1031.7|5
1655802410000|2022-06-21 09:06:50|1033.3|1032.3|1033.1|1032.1|1033.3|1032.7|1033.1|1032.1|5
1655802420000|2022-06-21 09:07:00|1032.9|1032.3|1033.2|1032.6|1033.3|1032.6|1032.8|1032.1|30
1655802430000|2022-06-21 09:07:10|1033.1|1032.5|1033.1|1032.1|1033.2|1032.5|1033.1|1032.1|5
1655802440000|2022-06-21 09:07:20|1033.2|1031.6|1033.2|1032.6|1033.2|1032.6|1033.2|1031.6|2
1655802450000|2022-06-21 09:07:30|||||||||2
1655802460000|2022-06-21 09:07:40|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1
1655802470000|2022-06-21 09:07:50|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|8
1655802480000|2022-06-21 09:08:00|1034|1033|1034.8|1033.3|1034.8|1033.6|1033.8|1033|1
1655802490000|2022-06-21 09:08:10|1034.4|1033.4|1034.1|1033.1|1034.5|1033.4|1034.1|1033|0
1655802500000|2022-06-21 09:08:20|1034.4|1032.9|1033.8|1032.3|1034.7|1033.4|1033.8|1032.3|1
1655802510000|2022-06-21 09:08:30|1033.4|1032.8|1034.4|1033.4|1034.6|1033.4|1033.4|1032.6|0
1655802520000|2022-06-21 09:08:40|1034.9|1033.3|1034.8|1033.8|1035.3|1033.8|1034.8|1033.3|1
1655802530000|2022-06-21 09:08:50|1035.5|1034|1035.1|1034.1|1035.6|1034.4|1035|1033.9|2
1655802540000|2022-06-21 09:09:00|1035.6|1034.3|1034.9|1033.4|1035.6|1034.3|1034.6|1033.4|1
1655802550000|2022-06-21 09:09:10|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1655802570000|2022-06-21 09:09:30|||||||||2
1655802590000|2022-06-21 09:09:50|1034.8|1033.8|1035.1|1033.6|1035.1|1033.8|1034.8|1033.6|0
1655802600000|2022-06-21 09:10:00|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|0
1655802610000|2022-06-21 09:10:10|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|1
1655802630000|2022-06-21 09:10:30|1034.6|1033.1|1034.8|1034.2|1035|1034.2|1034.6|1033.1|4
1655802640000|2022-06-21 09:10:40|||||||||1
1655802670000|2022-06-21 09:11:10|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1655802690000|2022-06-21 09:11:30|1035.1|1034.1|1035.4|1034.4|1035.4|1034.4|1035.1|1034.1|3
1655802700000|2022-06-21 09:11:40|1035.6|1034.1|1035.3|1034.3|1035.6|1035|1035.3|1034.1|3
1655802720000|2022-06-21 09:12:00|1035.2|1034.2|1035.6|1034.1|1035.6|1034.5|1035.2|1034.1|3
1655802730000|2022-06-21 09:12:10|1035.4|1034.4|1035.4|1034.8|1035.6|1034.8|1035.3|1034.1|24
1655802740000|2022-06-21 09:12:20|||||||||5
1655802750000|2022-06-21 09:12:30|1035.5|1034.5|1035.3|1034.7|1035.5|1034.7|1035.3|1034.5|8
1655802760000|2022-06-21 09:12:40|1035.5|1034.5|1035.3|1034.3|1035.5|1034.5|1035.3|1034.3|0
1655802770000|2022-06-21 09:12:50|1035.6|1034.1|1035.4|1034.4|1035.6|1034.4|1035.3|1034.1|5
1655802780000|2022-06-21 09:13:00|1035.3|1034.3|1036.8|1035.8|1036.9|1035.8|1035|1034.3|26
1655802800000|2022-06-21 09:13:20|1036.9|1035.4|1036.6|1035.6|1036.9|1035.6|1036.6|1035.4|0
1655802820000|2022-06-21 09:13:40|||||||||4
1655802840000|2022-06-21 09:14:00|1036.9|1035.4|1035.6|1035|1036.9|1035.4|1034.9|1033.7|11
1655802850000|2022-06-21 09:14:10|1035.4|1034.8|1035.3|1034.3|1035.6|1034.8|1035.3|1034.1|3
1655802860000|2022-06-21 09:14:20|1035.5|1034|1035|1034|1035.5|1034|1034.7|1033.4|8
1655802870000|2022-06-21 09:14:30|1035.3|1033.8|1035.5|1034.5|1035.5|1034.5|1035.3|1033.8|26
1655802880000|2022-06-21 09:14:40|1035.4|1034.8|1035.5|1034.5|1035.5|1034.8|1035.4|1034.5|29
1655802890000|2022-06-21 09:14:50|1035.3|1034.7|1035.4|1034.8|1035.6|1035|1035.3|1034.7|53
1655802900000|2022-06-21 09:15:00|1035.5|1034|1035.4|1033.9|1035.5|1034|1035.4|1033.9|4
1655802910000|2022-06-21 09:15:10|1035|1034|1034.6|1033.6|1035|1034|1034.6|1033.6|11
1655802920000|2022-06-21 09:15:20|1034.9|1033.4|1035|1034|1035.6|1034.1|1034.6|1033.4|1
1655802930000|2022-06-21 09:15:30|1035.3|1033.8|1035.5|1034.5|1035.5|1034.5|1035.3|1033.8|0
1655802940000|2022-06-21 09:15:40|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|21
1655802950000|2022-06-21 09:15:50|1035.1|1033.6|1034.5|1033.5|1035.1|1033.6|1034.5|1033.5|0
1655802960000|2022-06-21 09:16:00|1034.6|1033.6|1034.6|1033.1|1034.6|1033.6|1034.4|1033.1|0
1655802970000|2022-06-21 09:16:10|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1655802980000|2022-06-21 09:16:20|1034.7|1033.2|1034.6|1033.6|1034.9|1033.6|1034.6|1033.2|0
1655803000000|2022-06-21 09:16:40|1034.9|1033.4|1034.8|1033.3|1034.9|1033.4|1034.8|1033.3|0
1655803020000|2022-06-21 09:17:00|1034.9|1033.4|1033.8|1032.8|1034.9|1033.5|1033.8|1032.8|3
1655803030000|2022-06-21 09:17:10|1033.9|1032.9|1034.4|1032.9|1034.4|1032.9|1033.9|1032.9|2
1655803060000|2022-06-21 09:17:40|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|2
1655803070000|2022-06-21 09:17:50|1034.9|1033.4|1035.1|1033.6|1035.1|1033.6|1034.6|1033.4|0
1655803100000|2022-06-21 09:18:20|1035|1033.5|1034.6|1033.1|1035|1033.5|1034.6|1033.1|0
1655803110000|2022-06-21 09:18:30|1034.4|1033.4|1034.1|1033.1|1034.4|1033.4|1034.1|1032.9|0
1655803120000|2022-06-21 09:18:40|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1655803130000|2022-06-21 09:18:50|1034.6|1033.1|1034.1|1033.1|1034.6|1033.1|1034.1|1033.1|0
1655803150000|2022-06-21 09:19:10|1034.2|1033.2|1034.9|1033.4|1034.9|1033.4|1034.2|1033.2|2
1655803170000|2022-06-21 09:19:30|1034.6|1033.6|1035.1|1033.6|1035.1|1033.6|1034.6|1033.6|0
1655803180000|2022-06-21 09:19:40|1034.9|1033.9|1035.1|1033.6|1035.1|1033.9|1034.9|1033.6|0
1655803200000|2022-06-21 09:20:00|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1655803210000|2022-06-21 09:20:10|1034.6|1033.6|1034.5|1033.5|1034.6|1033.6|1034.5|1033.5|0
1655803220000|2022-06-21 09:20:20|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1655803230000|2022-06-21 09:20:30|1034.5|1033.5|1034.5|1033.5|1034.8|1033.5|1034.5|1033.3|0
1655803240000|2022-06-21 09:20:40|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1655803270000|2022-06-21 09:21:10|1034.6|1033.1|1034.5|1033|1034.6|1033.1|1034.5|1033|0
1655803280000|2022-06-21 09:21:20|1034.8|1033.3|1034.9|1033.4|1034.9|1033.6|1034.6|1033.3|0
1655803290000|2022-06-21 09:21:30|1034.8|1033.3|1034.9|1033.4|1034.9|1033.6|1034.6|1033.3|0
1655803300000|2022-06-21 09:21:40|1034.5|1033.9|1034.9|1033.4|1034.9|1033.9|1034.5|1033.4|1
1655803310000|2022-06-21 09:21:50|1034.6|1033.6|1034.8|1033.8|1035|1033.8|1034.6|1033.4|0
1655803320000|2022-06-21 09:22:00|1034.4||1034.4||1034.4||1034.4||0
1655803350000|2022-06-21 09:22:30|1033.8|1033.2|1034.4|1033.4|1034.8|1033.4|1033.8|1033.1|13
1655803360000|2022-06-21 09:22:40|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1655803370000|2022-06-21 09:22:50|1034.6|1033.6|1035.1|1033.6|1035.1|1033.6|1034.6|1033.6|0
1655803380000|2022-06-21 09:23:00|||||||||1
1655803390000|2022-06-21 09:23:10|1035.5|1034|1035.6|1034.1|1035.6|1034.5|1035.5|1034|0
1655803400000|2022-06-21 09:23:20|1035.4|1034.4|1035.5|1034.5|1035.5|1034.5|1035.4|1034.4|0
1655803430000|2022-06-21 09:23:50|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|0
1655803440000|2022-06-21 09:24:00|1035.6|1035|1035.4|1034.8|1035.6|1035|1035.4|1034.8|13
1655803450000|2022-06-21 09:24:10|1035.5|1034.4|1035.5|1034.5|1035.5|1034.5|1035.5|1034.4|1
1655803460000|2022-06-21 09:24:20|1035.3|1034.7|1035.5|1034.5|1035.5|1034.7|1035.3|1034.5|0
1655803500000|2022-06-21 09:25:00|1035.3|1034.7|1035.5|1034.5|1035.5|1034.8|1035.2|1034.5|3
1655803510000|2022-06-21 09:25:10|1035.3|1034.7|1035.5|1034.5|1035.5|1034.7|1035.3|1034.5|0
1655803530000|2022-06-21 09:25:30|1035.3|1034.7|1035.5|1034.5|1035.5|1034.7|1035.3|1034.5|1
1655803560000|2022-06-21 09:26:00|1035.3|1034.7|1035.2|1034.6|1035.5|1034.7|1035.2|1034.5|0
1655803570000|2022-06-21 09:26:10|1035.1|1034.1|1035|1034|1035.4|1034.1|1035|1033.9|3
1655803580000|2022-06-21 09:26:20|1034.9|1033.9|1034.9|1033.4|1035.1|1034|1034.6|1033.4|0
1655803590000|2022-06-21 09:26:30|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1655803600000|2022-06-21 09:26:40|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1655803610000|2022-06-21 09:26:50|1034.6|1033.6|1034.9|1033.4|1034.9|1033.6|1034.6|1033.4|0
1655803620000|2022-06-21 09:27:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1655803630000|2022-06-21 09:27:10|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1655803640000|2022-06-21 09:27:20|1034.6|1033.6|1034.6|1033.1|1034.6|1033.6|1034.4|1033.1|0
1655803650000|2022-06-21 09:27:30|1034.4|1033.4|1034.6|1033.1|1034.6|1033.4|1034.4|1033.1|0
1655803660000|2022-06-21 09:27:40|1034.4|1033.4|1035.7|1034.2|1035.7|1034.4|1034.4|1033.4|1
1655803670000|2022-06-21 09:27:50|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1655803680000|2022-06-21 09:28:00|1035.5|1034.5|1035.4|1034.4|1035.5|1034.5|1035.1|1034.1|0
1655803690000|2022-06-21 09:28:10|1035.5|1034.5|1035.6|1034.1|1035.6|1034.5|1035.4|1034.1|0
1655803700000|2022-06-21 09:28:20|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1655803710000|2022-06-21 09:28:30|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|0
1655803720000|2022-06-21 09:28:40|1035.4|1034.4|1034.4|1033.8|1035.5|1034.5|1034.4|1033.8|7
1655803730000|2022-06-21 09:28:50|1034.5|1033.5|1034.1|1033.1|1034.6|1033.8|1034|1033|29
1655803740000|2022-06-21 09:29:00|1033.9|1032.9|1034|1033|1034.1|1033|1033.9|1032.6|0
1655803750000|2022-06-21 09:29:10|1034.2|1032.7|1034.1|1032.6|1034.2|1032.7|1033.9|1032.4|3
1655803760000|2022-06-21 09:29:20|1034.2|1032.7|1033.9|1032.9|1034.4|1032.9|1033.9|1032.7|3
1655803770000|2022-06-21 09:29:30|1034.1|1032.6|1033.5|1032.5|1034.1|1032.6|1033.5|1032.5|18
1655803780000|2022-06-21 09:29:40|1033.6|1032.6|1034.4|1033.4|1034.4|1033.4|1033.6|1032.6|6
1655803790000|2022-06-21 09:29:50|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1655803800000|2022-06-21 09:30:00|1034.3|1033.3|1034.6|1033.1|1034.6|1033.4|1034.2|1033.1|2
1655803820000|2022-06-21 09:30:20|1034.2|1033.2|1034.6|1033.1|1034.6|1033.2|1034.2|1033|1
1655803840000|2022-06-21 09:30:40|1034.1|1032.5|1034.4|1032.9|1034.5|1033|1033.9|1032.5|3
1655803850000|2022-06-21 09:30:50|||||||||10
1655803860000|2022-06-21 09:31:00|1034.1|1032.6|1034.4|1032.9|1034.4|1033.3|1033.8|1032.5|0
1655803870000|2022-06-21 09:31:10|1034.6|1033.1|1034.4|1033.8|1034.6|1033.8|1034.2|1033.1|16
1655803880000|2022-06-21 09:31:20|1034.6|1033.6|1034.4|1032.9|1034.6|1033.6|1034.4|1032.9|34
1655803900000|2022-06-21 09:31:40|1033.9|1033.3|1034.2|1033.2|1034.5|1033.3|1033.7|1033|5
1655803910000|2022-06-21 09:31:50|1034.1|1033.1|1034.2|1033.2|1034.2|1033.2|1034.1|1033.1|13
1655803920000|2022-06-21 09:32:00|1034.3|1033.3|1034.2|1033.2|1034.5|1033.5|1034.2|1033.2|0
1655803930000|2022-06-21 09:32:10|1034|1033|1034.1|1032.6|1034.2|1033|1034|1032.6|1
1655803940000|2022-06-21 09:32:20|1033.6||1033.6||1033.6||1033.6||4
1655803990000|2022-06-21 09:33:10|1033|1032|1033.1|1032.1|1033.4|1032.2|1033|1031.9|21
1655804000000|2022-06-21 09:33:20|1033.2|1032.2|1033.5|1032.5|1033.5|1032.7|1033.2|1032.2|0
1655804010000|2022-06-21 09:33:30|1033.3|1032.7|1033.1|1031.6|1033.5|1032.7|1033.1|1031.6|1
1655804020000|2022-06-21 09:33:40|1032.9|1031.9|1033.4|1031.9|1033.4|1032.2|1032.8|1031.6|3
1655804040000|2022-06-21 09:34:00|1033.1|1032.1|1033.2|1032.2|1033.2|1032.2|1033.1|1032.1|0
1655804050000|2022-06-21 09:34:10|1033.4|1032.4|1033.7|1032.7|1033.9|1033.1|1033.4|1032.4|0
1655804060000|2022-06-21 09:34:20||1033.1||1033.1||1033.1||1033.1|0
1655804070000|2022-06-21 09:34:30|1033.9|1032.9|1034.1|1033.1|1034.1|1033.1|1033.7|1032.9|0
1655804080000|2022-06-21 09:34:40|1034|1033|1034.1|1032.6|1034.1|1033|1033.9|1032.6|6
1655804090000|2022-06-21 09:34:50|1033.9|1032.9|1034.1|1032.6|1034.1|1032.9|1033.9|1032.6|0
1655804100000|2022-06-21 09:35:00|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1655804110000|2022-06-21 09:35:10|1033.7|1032.7|1033.8|1033.2|1034.1|1033.2|1033.7|1032.5|0
1655804120000|2022-06-21 09:35:20|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1655804130000|2022-06-21 09:35:30|1034.4|1033.8|1034.9|1034.3|1035.2|1034.4|1034.4|1033.8|2
1655804140000|2022-06-21 09:35:40|1034.8|1034.2|1035|1034.4|1035.2|1034.4|1034.8|1034.1|1
1655804150000|2022-06-21 09:35:50|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1655804160000|2022-06-21 09:36:00|1035.1|1034.1|1035|1034.4|1035.1|1034.4|1035|1034.1|0
1655804170000|2022-06-21 09:36:10|1035.2|1034.2|1035.1|1034.1|1035.2|1034.2|1035.1|1034.1|0
1655804180000|2022-06-21 09:36:20|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1655804190000|2022-06-21 09:36:30|1034.9|1034.3|1036.9|1035.9|1037|1036.2|1034.9|1034.3|2
1655804200000|2022-06-21 09:36:40|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1655804220000|2022-06-21 09:37:00|1036.7|1036.1|1036|1035|1036.9|1036.1|1036|1034.7|3
1655804230000|2022-06-21 09:37:10|1036.2|1034.7|1036.2|1034.7|1036.2|1035|1036|1034.7|0
1655804250000|2022-06-21 09:37:30|1036|1035|1036.9|1035.9|1036.9|1035.9|1036|1035|0
1655804270000|2022-06-21 09:37:50|1036.6|1035.6|1036.6|1035.6|1036.9|1035.6|1036.6|1035.4|1
1655804290000|2022-06-21 09:38:10|1037.1|1036.5|1037.4|1035.9|1037.6|1036.6|1037.1|1035.9|2
1655804300000|2022-06-21 09:38:20|1037|1036|1037|1036|1037|1036|1037|1036|0
1655804320000|2022-06-21 09:38:40|1036.9|1035.9|1037.3|1036.3|1037.5|1036.3|1036.9|1035.6|1
1655804330000|2022-06-21 09:38:50|1037.1|1036.5|1037.6|1036.6|1037.6|1036.7|1037.1|1036.5|1
1655804340000|2022-06-21 09:39:00|1037.4|1036.8|1037.3|1036.7|1037.4|1036.8|1037.3|1036.7|1
1655804350000|2022-06-21 09:39:10|1037.5|1036.9|1037.4|1036.4|1038.1|1037.3|1037.4|1036.4|3
1655804360000|2022-06-21 09:39:20|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|0
1655804380000|2022-06-21 09:39:40|1037.1|1035.6|1036.9|1035.9|1037.1|1035.9|1036.6|1035.6|7
1655804390000|2022-06-21 09:39:50|1037.1|1035.6|1036.6|1035.6|1037.1|1035.6|1036.6|1035.6|0
1655804410000|2022-06-21 09:40:10|1036.8|1035.8|1036.6|1035.6|1037.1|1035.9|1036.6|1035.4|0
1655804420000|2022-06-21 09:40:20|1036.9|1035.4|1036.6|1035.6|1036.9|1035.6|1036.6|1035.4|0
1655804430000|2022-06-21 09:40:30|1036.9|1035.4|1036.6|1035.6|1036.9|1035.6|1036.6|1035.4|0
1655804440000|2022-06-21 09:40:40|1037|1035.5|1037.2|1035.7|1037.2|1035.7|1037|1035.5|0
1655804450000|2022-06-21 09:40:50|1037.4|1035.9|1037.1|1036.1|1037.5|1036.1|1037.1|1035.9|0
1655804460000|2022-06-21 09:41:00|1037.2|1036.2|1037.5|1036|1037.5|1036.2|1037.2|1036|0
1655804470000|2022-06-21 09:41:10|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|0
1655804500000|2022-06-21 09:41:40|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|0
1655804520000|2022-06-21 09:42:00|1037.8|1037.2|1037.9|1036.9|1038.1|1037.3|1037.8|1036.6|1
1655804530000|2022-06-21 09:42:10|1038|1037|1037.8|1037.2|1038|1037.2|1037.8|1037|0
1655804540000|2022-06-21 09:42:20|1038|1037|1038|1037|1038|1037.3|1037.9|1037|1
1655804550000|2022-06-21 09:42:30|1037.9|1036.9|1038.6|1037.6|1038.6|1037.6|1037.5|1036.2|4
1655804560000|2022-06-21 09:42:40|1038.5|1037.9|1038.6|1037.6|1038.7|1038.1|1038.4|1037.5|1
1655804570000|2022-06-21 09:42:50|1038.5|1037.5|1038|1037.4|1038.5|1037.5|1038|1036.7|0
1655804580000|2022-06-21 09:43:00|1037.9|1037.3|1038|1036.5|1038|1037.3|1037|1035.7|8
1655804590000|2022-06-21 09:43:10|1037.6|1036.6|1037.3|1036.7|1037.7|1036.7|1037.3|1036.2|0
1655804600000|2022-06-21 09:43:20|1037|1036.4|1037.7|1036.2|1037.7|1036.4|1037|1036.1|1
1655804610000|2022-06-21 09:43:30|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|0
1655804630000|2022-06-21 09:43:50|1037.6|1036.6|1037.9|1036.4|1037.9|1036.6|1037.6|1036.4|0
1655804640000|2022-06-21 09:44:00|1037.6|1036.6|1037.6|1036.6|1037.9|1036.6|1037.6|1036.4|0
1655804660000|2022-06-21 09:44:20|1037.9|1036.4|1038.6|1037.6|1038.6|1037.8|1037.4|1036.4|9
1655804670000|2022-06-21 09:44:30|1038.4|1037.1|1038.6|1037.1|1038.6|1037.4|1038.4|1037.1|0
1655804680000|2022-06-21 09:44:40|1038.4|1037.4|1039|1037.5|1039|1037.5|1038.4|1037.4|4
1655804690000|2022-06-21 09:44:50|1038.6|1038|1038.4|1037.4|1038.6|1038|1038.4|1037.4|1
1655804700000|2022-06-21 09:45:00|1038.6|1037.1|1038.6|1037.6|1038.6|1037.8|1038.1|1036.7|0
1655804710000|2022-06-21 09:45:10|1038.8|1037.8|1038.9|1037.9|1038.9|1038.1|1038.7|1037.8|0
1655804720000|2022-06-21 09:45:20|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|0
1655804730000|2022-06-21 09:45:30|1039|1037.5|1038.9|1037.9|1039.2|1037.9|1038.9|1037.5|8
1655804740000|2022-06-21 09:45:40|1039.1|1038.1|1038.9|1037.9|1039.1|1038.1|1038.9|1037.9|0
1655804760000|2022-06-21 09:46:00|1039.1|1037.6|1038.9|1037.9|1039.1|1037.9|1038.9|1037.5|40
1655804770000|2022-06-21 09:46:10|1038.6|1038|1038.3|1037.7|1038.6|1038|1038.3|1037.7|0
1655804780000|2022-06-21 09:46:20|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|0
1655804790000|2022-06-21 09:46:30|1039.1|1038.1|1039.2|1038.2|1039.2|1038.2|1039.1|1038.1|0
1655804800000|2022-06-21 09:46:40|1039.5|1038|1039.4|1038.8|1039.5|1038.8|1039.1|1037.7|0
1655804810000|2022-06-21 09:46:50|1039.3|1038.7|1038.9|1038.3|1039.4|1038.7|1038.9|1037.9|1
1655804820000|2022-06-21 09:47:00|1038.5|1037.9|1039.1|1037.6|1039.1|1037.9|1038.5|1037.2|3
1655804830000|2022-06-21 09:47:10|1038.8|1038.2|1038.4|1037.8|1038.8|1038.2|1038.4|1037.6|0
1655804840000|2022-06-21 09:47:20|1038.5|1037.9|1038.4|1037.8|1038.5|1037.9|1038.4|1037.8|1
1655804850000|2022-06-21 09:47:30|1038.3|1037.7|1038.4|1037.4|1038.6|1037.7|1038|1037|1
1655804860000|2022-06-21 09:47:40|1038.6|1037.1|1037.4|1036.4|1038.6|1037.4|1037.4|1036.4|1
1655804870000|2022-06-21 09:47:50|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|0
1655804880000|2022-06-21 09:48:00|1037.9|1036.4|1037.5|1036|1037.9|1036.4|1037.5|1036|0
1655804910000|2022-06-21 09:48:30|1037.7|1036.2|1037.7|1036.2|1037.7|1036.2|1037.7|1036.2|0
1655804920000|2022-06-21 09:48:40|1037.6|1036.6|1037.5|1036|1037.9|1036.6|1037.5|1036|0
1655804940000|2022-06-21 09:49:00|1037|1036.4|1037|1036|1037|1036.4|1036.8|1036|0
1655804960000|2022-06-21 09:49:20|1036.9|1036.3|1037.5|1036.5|1037.5|1036.5|1036.9|1036.3|0
1655805030000|2022-06-21 09:50:30|1037.4|1036.4|1037.1|1036.1|1037.4|1036.4|1037.1|1036.1|3
1655805040000|2022-06-21 09:50:40|1037|1036|1037|1036|1037|1036|1037|1036|0
1655805110000|2022-06-21 09:51:50|1036.8|1036.2|1037|1036|1037|1036.2|1036.8|1036|1
1655805160000|2022-06-21 09:52:40|1037.4|1036.4|1037.2|1036.6|1037.4|1036.7|1037.2|1036.4|1
1655805170000|2022-06-21 09:52:50|1037.5|1036.5|1037.6|1036.1|1037.6|1036.5|1037.4|1036.1|1
1655805180000|2022-06-21 09:53:00|1037.4|1036.4|1036.9|1035.4|1037.5|1036.4|1036.9|1035.4|1
1655805190000|2022-06-21 09:53:10|1036.8|1035.3|1036.8|1035.3|1036.8|1035.7|1036.3|1035.3|1
1655805200000|2022-06-21 09:53:20|1036.1|1035.5|1036.2|1035.2|1036.2|1035.5|1036.1|1035.2|0
1655805210000|2022-06-21 09:53:30|1036.3|1035.3|1036.6|1035.6|1036.6|1035.6|1036.3|1035.1|0
1655805230000|2022-06-21 09:53:50|1036.3|1035.7|1036.2|1035.6|1036.5|1035.7|1036.2|1035.5|0
1655805240000|2022-06-21 09:54:00|1036.1|1035.5|1036|1035|1036.2|1035.5|1035.5|1034.1|0
1655805250000|2022-06-21 09:54:10|1036.1|1034.6|1036|1034.5|1036.1|1034.9|1035.9|1034.5|0
1655805260000|2022-06-21 09:54:20|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1655805270000|2022-06-21 09:54:30|1035.5|1034.5|1035.5|1034.5|1035.5|1034.7|1035.3|1034.5|0
1655805280000|2022-06-21 09:54:40|1035.3|1034.7|1036|1034.5|1036|1034.7|1035.3|1034.5|0
1655805300000|2022-06-21 09:55:00|1035.9|1034.4|1035.5|1034.5|1035.9|1034.8|1035.4|1034.1|1
1655805310000|2022-06-21 09:55:10|1035.7|1034.7|1035.7|1034.7|1035.7|1035|1035.6|1034.7|0
1655805330000|2022-06-21 09:55:30|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|1
1655805340000|2022-06-21 09:55:40|1035.1|1034.1|1035.3|1033.8|1035.3|1034.1|1035.1|1033.8|0
1655805360000|2022-06-21 09:56:00|1035|1034|1035.6|1034.1|1035.6|1034.1|1035|1034|2
1655805370000|2022-06-21 09:56:10|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1655805380000|2022-06-21 09:56:20|||||||||1
1655805390000|2022-06-21 09:56:30|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1655805410000|2022-06-21 09:56:50|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|0
1655805420000|2022-06-21 09:57:00|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|0
1655805430000|2022-06-21 09:57:10|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1655805450000|2022-06-21 09:57:30|1035.5|1034.2|1035.4|1034.4|1035.7|1034.6|1035.2|1034.1|1
1655805460000|2022-06-21 09:57:40|1035.2|1034.2|1035.4|1033.9|1035.4|1034.2|1035.2|1033.9|0
1655805470000|2022-06-21 09:57:50|1035|1034|1034.4|1033.8|1035|1034|1034.4|1033.8|0
1655805480000|2022-06-21 09:58:00|1034.6|1033.6|1035.3|1033.8|1035.3|1033.8|1034.6|1033.4|1
1655805500000|2022-06-21 09:58:20|1035|1034|1034.7|1033.7|1035|1034|1034.7|1033.7|0
1655805520000|2022-06-21 09:58:40|1034.3|1033.8|1034.9|1033.9|1034.9|1033.9|1034.3|1033.8|2
1655805530000|2022-06-21 09:58:50|1035.1|1033.6|1034.8|1034.2|1035.3|1034.2|1034.8|1033.6|0
1655805540000|2022-06-21 09:59:00|1034.4|1033.8|1035.3|1033.8|1035.3|1033.8|1034.4|1033.8|1
1655805570000|2022-06-21 09:59:30|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1655805590000|2022-06-21 09:59:50|1035.3|1034.3|1035.2|1034.2|1035.6|1034.6|1035.2|1034|3
1655805600000|2022-06-21 10:00:00|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1655805610000|2022-06-21 10:00:10|1035.6|1034.4|1036|1035|1036|1035.2|1035.6|1034.4|0
1655805620000|2022-06-21 10:00:20|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1655805630000|2022-06-21 10:00:30|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|0
1655805640000|2022-06-21 10:00:40|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1655805650000|2022-06-21 10:00:50|1036|1035|1036|1035|1036|1035|1036|1035|0
1655805680000|2022-06-21 10:01:20|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1655805690000|2022-06-21 10:01:30|1036.3|1035.7|1036.3|1035.7|1036.4|1035.7|1036.2|1035.4|0
1655805720000|2022-06-21 10:02:00|1037.2|1035.9|1036.9|1035.9|1037.2|1035.9|1036.9|1035.9|0
1655805730000|2022-06-21 10:02:10|1037.1|1036.1|1037.6|1036.1|1037.6|1036.2|1037.1|1036|0
1655805740000|2022-06-21 10:02:20|1037.4|1036.4|1037.5|1036.5|1037.5|1036.5|1037.4|1036.4|0
1655805770000|2022-06-21 10:02:50|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1
1655805780000|2022-06-21 10:03:00|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1655805820000|2022-06-21 10:03:40|1036.6|1035.1|1036.8|1035.3|1036.8|1035.3|1036.6|1035.1|1
1655805840000|2022-06-21 10:04:00|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1655805850000|2022-06-21 10:04:10|1036.8|1035.3|1036.9|1035.4|1036.9|1035.4|1036.8|1035.3|0
1655805860000|2022-06-21 10:04:20|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|0
1655805880000|2022-06-21 10:04:40|1036.4|1035.8|1036.5|1035.5|1036.5|1035.8|1036.4|1035.5|0
1655805890000|2022-06-21 10:04:50|1036.6|1035.1|1036.4|1035.4|1036.6|1035.4|1036.4|1035.1|0
1655805900000|2022-06-21 10:05:00|1036.6|1035.1|1036.6|1035.6|1036.9|1035.6|1036.6|1035.1|0
1655806020000|2022-06-21 10:07:00|1036.4|1035.8|1037.2|1036.2|1037.2|1036.2|1036.4|1035.8|0
1655806030000|2022-06-21 10:07:10|1037.1|1036.1|1037.1|1036.1|1037.2|1036.2|1037.1|1036.1|0
1655806040000|2022-06-21 10:07:20|1037|1036|1036.9|1035.9|1037|1036|1036.9|1035.9|1
1655806050000|2022-06-21 10:07:30|1037|1036|1037|1036|1037|1036|1037|1036|0
1655806060000|2022-06-21 10:07:40|1036.7|1036.1|1036.8|1036.2|1037|1036.2|1036.7|1036|1
1655806070000|2022-06-21 10:07:50|1037|1036|1036.8|1036.2|1037|1036.2|1036.8|1036|1
1655806080000|2022-06-21 10:08:00|1037|1036|1037|1036|1037|1036|1037|1036|0
1655806090000|2022-06-21 10:08:10|1036.5|1035.5|1035.9|1034.9|1036.5|1035.5|1035.9|1034.9|10
1655806100000|2022-06-21 10:08:20|1036|1035|1035.9|1035.3|1036|1035.3|1035.9|1034.9|0
1655806120000|2022-06-21 10:08:40|1036|1035|1036|1035|1036|1035|1036|1035|0
1655806130000|2022-06-21 10:08:50|1035.8|1035.2|1036.2|1035.2|1036.2|1035.2|1035.8|1035.2|2
1655806140000|2022-06-21 10:09:00|1036.4|1034.9|1036.4|1035.4|1036.4|1035.4|1035.9|1034.5|0
1655806150000|2022-06-21 10:09:10|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1655806180000|2022-06-21 10:09:40||1035.6||1035.6||1035.6||1035.6|0
1655806220000|2022-06-21 10:10:20|1036.7|1036|1036.7|1036.1|1036.7|1036.1|1036.7|1036|0
1655806250000|2022-06-21 10:10:50|1036.3|1035.7|1038.1|1037.1|1038.3|1037.7|1036.3|1035.7|7
1655806260000|2022-06-21 10:11:00|1038.3|1036.8|1037.9|1036.9|1038.3|1036.9|1037.9|1036.6|1
1655806280000|2022-06-21 10:11:20|1038.1|1036.6|1037.9|1036.4|1038.1|1036.9|1037.6|1036.4|1
1655806290000|2022-06-21 10:11:30|1037.8|1036.8|1038|1037|1038.3|1037.1|1037.8|1036.6|1
1655806300000|2022-06-21 10:11:40|1038.3|1036.8|1038|1037|1038.3|1037|1038|1036.8|0
1655806310000|2022-06-21 10:11:50|1038.1|1037.1|1038|1037|1038.1|1037.1|1038|1037|1
1655806320000|2022-06-21 10:12:00|1037.8|1037.2|1037.6|1036.6|1037.9|1037.2|1037.6|1036.4|1
1655806330000|2022-06-21 10:12:10|1037.9|1036.4|1038.1|1037.1|1038.1|1037.1|1037.9|1036.4|8
1655806340000|2022-06-21 10:12:20|1038|1037|1038|1037|1038|1037|1038|1037|0
1655806360000|2022-06-21 10:12:40|1037.8|1037.2|1037.7|1037.1|1038|1037.2|1037.7|1037|0
1655806370000|2022-06-21 10:12:50|1037.4|1036.8|1037.3|1036.7|1037.7|1037|1037.3|1036.5|1
1655806380000|2022-06-21 10:13:00|1037.2|1036.6|1037.3|1036.7|1037.3|1036.7|1037.2|1036.6|0
1655806390000|2022-06-21 10:13:10|1037.2|1036.6|1037.4|1036.4|1037.5|1036.7|1037.2|1036.2|19
1655806400000|2022-06-21 10:13:20|1037.5|1036.9|1038|1036.5|1038|1036.9|1037.3|1036.5|2
1655806410000|2022-06-21 10:13:30|1037.9|1036.4|1037.5|1036.5|1037.9|1036.6|1037.5|1036.4|0
1655806420000|2022-06-21 10:13:40|1037.3|1036.7|1037.4|1036.4|1037.4|1036.7|1037.3|1036.4|2
1655806430000|2022-06-21 10:13:50|1037.1|1036.1|1037.4|1035.9|1037.4|1036.1|1037.1|1035.9|0
1655806440000|2022-06-21 10:14:00|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1655806460000|2022-06-21 10:14:20|1036.7|1036.1|1036.9|1035.9|1036.9|1036.2|1036.7|1035.4|6
1655806470000|2022-06-21 10:14:30|1037.1|1035.6|1037.1|1036.1|1037.3|1036.1|1037|1035.6|0
1655806490000|2022-06-21 10:14:50|1036.9|1036.3|1037.3|1036.3|1037.3|1036.5|1036.9|1036.3|0
1655806500000|2022-06-21 10:15:00|1037.6|1036.1|1037.5|1036.5|1037.6|1036.8|1036.9|1036.1|0
1655806510000|2022-06-21 10:15:10|1037.3|1036.7|1037.2|1036.2|1037.3|1036.7|1037.1|1036.1|1
1655806530000|2022-06-21 10:15:30|1037.4|1036.4|1037.2|1036.2|1037.4|1036.6|1037.2|1036.2|0
1655806540000|2022-06-21 10:15:40|1037.5|1036|1037.5|1036|1037.6|1036.1|1037.5|1036|1
1655806550000|2022-06-21 10:15:50|1037.2|1036.2|1036.9|1036.3|1037.2|1036.4|1036.9|1036.2|0
1655806560000|2022-06-21 10:16:00|1037.1|1036.1|1037.2|1036.2|1037.2|1036.2|1037.1|1036.1|0
1655806570000|2022-06-21 10:16:10|1037|1036.4|1036.4|1035.8|1037|1036.4|1036.3|1035.7|7
1655806600000|2022-06-21 10:16:40|1036.3|1035.7|1036.2|1035.6|1036.3|1035.7|1036.2|1035.6|1
1655806610000|2022-06-21 10:16:50|1036.7|1035.7|1037.1|1035.6|1037.1|1035.9|1036.7|1035.6|6
1655806620000|2022-06-21 10:17:00|1037|1035.5|1036.9|1035.9|1037.1|1035.9|1036.9|1035.5|0
1655806640000|2022-06-21 10:17:20|1037|1036|1036.8|1036.2|1037|1036.2|1036.8|1036|1
1655806650000|2022-06-21 10:17:30|1037|1036|1036.3|1035.7|1037.2|1036|1036.1|1035.1|5
1655806660000|2022-06-21 10:17:40|1036.2|1035.6|1036.3|1035.7|1036.4|1035.7|1036.2|1035.4|0
1655806670000|2022-06-21 10:17:50|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|0
1655806680000|2022-06-21 10:18:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|2
1655806690000|2022-06-21 10:18:10|1036.4|1035.8|1036.5|1035.5|1036.5|1035.8|1036.4|1035.5|0
1655806700000|2022-06-21 10:18:20|1035.9|1034.9|1035.9|1034.9|1036|1035.2|1035.7|1034.7|5
1655806710000|2022-06-21 10:18:30|1035.8|1035.2|1036|1035|1036|1035.2|1035.8|1034.9|3
1655806730000|2022-06-21 10:18:50|1035.9|1034.9|1035.9|1034.9|1036|1035|1035.9|1034.9|0
1655806740000|2022-06-21 10:19:00|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|0
1655806750000|2022-06-21 10:19:10|1035.9|1035.3|1036.1|1035.1|1036.1|1035.3|1035.9|1035.1|0
1655806770000|2022-06-21 10:19:30|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|0
1655806780000|2022-06-21 10:19:40|1036.4|1035.4|1036.4|1035.4|1036.6|1035.4|1036.4|1035.1|0
1655806790000|2022-06-21 10:19:50|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|0
1655806810000|2022-06-21 10:20:10|1036.1|1035.5|1036.3|1035.7|1036.5|1035.7|1036.1|1035.3|0
1655806830000|2022-06-21 10:20:30|1036.6|1035.6|1037.6|1037|1037.7|1037.1|1036.6|1035.6|8
1655806840000|2022-06-21 10:20:40|1037.7|1037.1|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|0
1655806850000|2022-06-21 10:20:50|1038|1037|1038|1037|1038|1037.2|1037.8|1037|5
1655806890000|2022-06-21 10:21:30|1037.8|1037.2|1038|1037|1038|1037.2|1037.8|1037|0
1655806900000|2022-06-21 10:21:40|1037.8|1037.2|1038|1037|1038|1037.2|1037.7|1036.9|10
1655806920000|2022-06-21 10:22:00|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|0
1655806930000|2022-06-21 10:22:10|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1655806960000|2022-06-21 10:22:40|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|2
1655807000000|2022-06-21 10:23:20|1037.4|1036.8|1037.6|1036.6|1037.6|1036.8|1037.3|1036.4|6
1655807040000|2022-06-21 10:24:00|1037.7|1036.7|1038.5|1037.5|1038.5|1037.7|1037.7|1036.7|5
1655807050000|2022-06-21 10:24:10|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|0
1655807060000|2022-06-21 10:24:20|1038.5|1037.5|1038.3|1037.7|1038.5|1037.7|1038.3|1037.5|0
1655807080000|2022-06-21 10:24:40|1038.5|1037.5|1038.7|1037.7|1038.7|1037.7|1038.3|1037.5|0
1655807090000|2022-06-21 10:24:50|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|0
1655807100000|2022-06-21 10:25:00|1038.7|1037.7|1038.3|1037.3|1038.7|1037.7|1038.1|1037.1|0
1655807110000|2022-06-21 10:25:10|1038.2|1037.6|1038.1|1037.1|1038.5|1037.7|1038.1|1037|0
1655807120000|2022-06-21 10:25:20|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|0
1655807130000|2022-06-21 10:25:30|1038.3|1037.3|1038.6|1037.1|1038.6|1037.4|1038.3|1037.1|0
1655807140000|2022-06-21 10:25:40|1038.4|1037.4|1038.6|1037.1|1038.6|1037.4|1038.2|1037.1|0
1655807150000|2022-06-21 10:25:50|1038.5|1037|1038.6|1037.1|1038.6|1037.4|1038.2|1037|0
1655807160000|2022-06-21 10:26:00|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1655807170000|2022-06-21 10:26:10|1038.6|1037.6|1038.9|1037.4|1038.9|1037.6|1038.6|1037.4|2
1655807180000|2022-06-21 10:26:20|1038.6|1037.6|1038.9|1037.4|1038.9|1037.6|1038.4|1037.1|1
1655807190000|2022-06-21 10:26:30|1038.6|1037.6|1038.6|1037.1|1038.9|1037.6|1038.4|1037.1|0
1655807210000|2022-06-21 10:26:50|1038.4|1037.4|1038.1|1037.1|1038.4|1037.4|1038.1|1037.1|1
1655807220000|2022-06-21 10:27:00|1037.8|1037.2|1038.1|1037.1|1038.1|1037.2|1037.8|1037.1|0
1655807240000|2022-06-21 10:27:20|1038|1037.4|1038.4|1037.8|1038.6|1037.8|1037.8|1037|2
1655807260000|2022-06-21 10:27:40|1038.6|1038|1038.7|1038.1|1038.7|1038.1|1038.6|1038|0
1655807270000|2022-06-21 10:27:50|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|0
1655807300000|2022-06-21 10:28:20|1038.8|1037.8|1038.6|1038|1038.8|1038|1038.6|1037.8|0
1655807320000|2022-06-21 10:28:40|1038.1|1037.5|1038.1|1037.1|1038.1|1037.5|1037.9|1037.1|2
1655807330000|2022-06-21 10:28:50|1037.9|1037.3|1038.5|1037.5|1038.6|1037.5|1037.9|1037.1|0
1655807340000|2022-06-21 10:29:00|1038.6|1037.1|1038.5|1037.5|1038.6|1037.5|1038.4|1037.1|0
1655807360000|2022-06-21 10:29:20|1038.8|1037.3|1038.6|1038|1038.8|1038.2|1038.5|1037.3|6
1655807380000|2022-06-21 10:29:40|1038.5|1037.9|1038.6|1038|1038.6|1038|1038.5|1037.9|0
1655807390000|2022-06-21 10:29:50|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1655807400000|2022-06-21 10:30:00|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1655807410000|2022-06-21 10:30:10||1038||1037.6||1038||1037.6|0
1655807450000|2022-06-21 10:30:50|1038.7|1037.7|1038.9|1037.9|1039|1038.2|1038.7|1037.7|2
1655807480000|2022-06-21 10:31:20|1039.1|1037.6|1038.9|1037.9|1039.1|1037.9|1038.9|1037.6|0
1655807500000|2022-06-21 10:31:40|1038.7|1037.7|1038.7|1037.7|1038.8|1038|1038.6|1037.7|1
1655807510000|2022-06-21 10:31:50|1038.6|1038|1038.7|1037.7|1038.8|1038|1038.6|1037.7|0
1655807520000|2022-06-21 10:32:00|1038.6|1038|1038.7|1037.7|1038.7|1038|1038.6|1037.7|0
1655807530000|2022-06-21 10:32:10|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|0
1655807540000|2022-06-21 10:32:20|1038.7|1037.7|1038.6|1038|1038.7|1038|1038.6|1037.7|0
1655807550000|2022-06-21 10:32:30|1038.7|1037.7|1038.6|1038|1038.7|1038|1038.6|1037.7|0
1655807560000|2022-06-21 10:32:40|1038.7|1037.7|1038.6|1038|1038.7|1038|1038.6|1037.7|0
1655807580000|2022-06-21 10:33:00|1038.7|1037.7|1039.4|1038.8|1039.4|1038.8|1038.6|1037.7|5
1655807590000|2022-06-21 10:33:10|1039.9|1039.3|1039.8|1039.2|1039.9|1039.3|1039.8|1039.2|5
1655807600000|2022-06-21 10:33:20|1040|1039|1040|1039|1040|1039|1040|1039|0
1655807610000|2022-06-21 10:33:30|1039.8|1039.2|1039.9|1039.3|1040.2|1039.3|1039.8|1039.1|5
1655807620000|2022-06-21 10:33:40|1039.7|1039.1|1039.6|1039|1039.7|1039.1|1039.6|1038.7|1
1655807640000|2022-06-21 10:34:00|1039.8|1038.8|1040.5|1039.5|1040.8|1039.6|1039.8|1038.8|2
1655807650000|2022-06-21 10:34:10|1040.6|1040|1040.5|1039.5|1040.6|1040|1040.3|1039.5|1
1655807660000|2022-06-21 10:34:20|1040.4|1039.8|1040.5|1039.5|1040.5|1039.8|1040.4|1039.5|2
1655807670000|2022-06-21 10:34:30|1040.3|1039.7|1040.4|1039.8|1040.4|1039.8|1040.3|1039.7|0
1655807690000|2022-06-21 10:34:50|1040.5|1039.5|1040.1|1039.1|1040.5|1039.5|1040.1|1038.9|3
1655807700000|2022-06-21 10:35:00|1039.8|1038.8|1039.6|1038.6|1039.9|1039.1|1039.6|1038.6|0
1655807720000|2022-06-21 10:35:20|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1655807730000|2022-06-21 10:35:30|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|0
1655807740000|2022-06-21 10:35:40|1039.7|1038.7|1039.7|1039.1|1040|1039.1|1039.7|1038.5|125
1655807750000|2022-06-21 10:35:50|1039.9|1038.9|1039.7|1038.7|1039.9|1038.9|1039.7|1038.7|0
1655807760000|2022-06-21 10:36:00|1040|1038.5|1039.7|1038.7|1040|1038.7|1039.7|1038.5|1
1655807770000|2022-06-21 10:36:10|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|0
1655807790000|2022-06-21 10:36:30|1039.3|1038.7|1038.8|1038.2|1039.3|1038.7|1038.8|1038.1|1
1655807800000|2022-06-21 10:36:40|1038.9|1037.9|1038.7|1037.7|1039|1037.9|1038.7|1037.5|0
1655807810000|2022-06-21 10:36:50|1038.6|1037.6|1038.2|1037.2|1038.6|1037.7|1038.2|1037.2|0
1655807820000|2022-06-21 10:37:00|1038|1037.4|1037.9|1037.3|1038|1037.4|1037.9|1037.3|0
1655807830000|2022-06-21 10:37:10|1039|1037.5|1038.7|1037.7|1039|1037.7|1038.7|1037.4|1
1655807890000|2022-06-21 10:38:10|||||||||1
1655807900000|2022-06-21 10:38:20|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|44
1655807910000|2022-06-21 10:38:30|||||||||1
1655807930000|2022-06-21 10:38:50|1038.4|1037.4|1038.6|1037.1|1038.6|1037.4|1038.4|1037.1|0
1655807950000|2022-06-21 10:39:10|1038.7|1037.2|1038.3|1037.7|1038.8|1037.8|1038.3|1037.1|0
1655807960000|2022-06-21 10:39:20|1038.4|1037.8|1038.6|1037.6|1038.7|1037.8|1038.4|1037.6|0
1655807970000|2022-06-21 10:39:30|||||||||1
1655807980000|2022-06-21 10:39:40|1038.4|1037.8|1038.7|1037.7|1038.7|1037.8|1038.4|1037.6|0
1655807990000|2022-06-21 10:39:50|1038.9|1037.9|1038.9|1037.9|1038.9|1038.1|1038.7|1037.9|0
1655808000000|2022-06-21 10:40:00|||||||||1
1655808010000|2022-06-21 10:40:10|1038.7|1038.1|1038.9|1037.9|1038.9|1038.1|1038.7|1037.9|0
1655808060000|2022-06-21 10:41:00|1038.6|1037.1|1038.4|1037.4|1038.6|1037.4|1038.4|1037.1|1
1655808070000|2022-06-21 10:41:10|1038.2|1037.2|1038.4|1037.4|1038.4|1037.4|1038.2|1037.2|0
1655808080000|2022-06-21 10:41:20|1038.2|1037.2|1038.2|1037.2|1038.4|1037.4|1038.2|1037.2|0
1655808090000|2022-06-21 10:41:30|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1655808150000|2022-06-21 10:42:30|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1655808180000|2022-06-21 10:43:00|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|0
1655808190000|2022-06-21 10:43:10|1038.7|1037.7|1038.6|1037.6|1038.7|1037.7|1038.6|1037.6|0
1655808220000|2022-06-21 10:43:40|1038.5|1037.5|1038.7|1037.2|1038.7|1037.5|1038.5|1037.2|0
1655808230000|2022-06-21 10:43:50|1038.5|1037.5|1038.7|1037.2|1038.7|1037.5|1038.5|1037.2|0
1655808250000|2022-06-21 10:44:10|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1655808270000|2022-06-21 10:44:30|1038.4|1037.8|1038.7|1038.1|1038.7|1038.1|1038.4|1037.8|1
1655808280000|2022-06-21 10:44:40|1039.7|1038.7|1038.9|1037.4|1039.7|1038.7|1038.6|1037.4|0
1655808300000|2022-06-21 10:45:00|1038.6|1037.1|1038.7|1037.2|1038.7|1037.2|1038.6|1037.1|0
1655808310000|2022-06-21 10:45:10|1038.6|1037.6|1038.5|1037|1038.9|1037.6|1038.4|1036.9|0
1655808330000|2022-06-21 10:45:30|1038.4|1036.9|1038.5|1037.5|1038.6|1037.5|1038.1|1036.9|0
1655808340000|2022-06-21 10:45:40|1038.4|1037.4|1038.5|1037.5|1038.5|1037.5|1038.4|1037.4|0
1655808350000|2022-06-21 10:45:50|1037.8|1037.2|1038.4|1036.9|1038.6|1037.4|1037.8|1036.9|10
1655808360000|2022-06-21 10:46:00|1038.5|1037|1038.6|1037.1|1038.6|1037.4|1038.2|1036.8|0
1655808370000|2022-06-21 10:46:10|1038.4|1037.4|1038.6|1037.1|1038.6|1037.4|1038.3|1037.1|0
1655808380000|2022-06-21 10:46:20|1038.4|1037.4|1038.4|1037.4|1038.6|1037.4|1038.4|1037.1|0
1655808390000|2022-06-21 10:46:30|1038.6|1037.1|1038.6|1037.6|1039|1037.7|1038.1|1036.8|3
1655808400000|2022-06-21 10:46:40|1038.8|1037.3|1039|1038.4|1039|1038.4|1038.4|1037.2|0
1655808410000|2022-06-21 10:46:50|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|6
1655808420000|2022-06-21 10:47:00|1038.5|1037.7|1039.9|1038.9|1039.9|1038.9|1038.5|1037.6|7
1655808430000|2022-06-21 10:47:10|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|0
1655808450000|2022-06-21 10:47:30|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|0
1655808470000|2022-06-21 10:47:50|1039.9|1039.3|1039.9|1039.3|1039.9|1039.3|1039.9|1039.3|2
1655808480000|2022-06-21 10:48:00|1039.8|1039.2|1039.5|1038.5|1039.8|1039.2|1039.3|1038.5|2
1655808490000|2022-06-21 10:48:10|||||||||1
1655808570000|2022-06-21 10:49:30|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1655808580000|2022-06-21 10:49:40|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|0
1655808590000|2022-06-21 10:49:50|1039.2|1038.6|1039|1038|1039.2|1038.6|1039|1038|0
1655808610000|2022-06-21 10:50:10|1038.8|1038.2|1038.7|1037.7|1038.9|1038.2|1038.2|1037.2|2
1655808640000|2022-06-21 10:50:40|1038.6|1037.6|1038.7|1037.7|1038.7|1037.7|1038.6|1037.6|0
1655808650000|2022-06-21 10:50:50|||||||||1
1655808690000|2022-06-21 10:51:30|1038.5|1037.9|1038.9|1037.9|1039|1038.2|1038.5|1037.7|0
1655808700000|2022-06-21 10:51:40|1038.7|1037.7|1038.7|1037.7|1039|1037.7|1038.7|1037.5|1
1655808720000|2022-06-21 10:52:00|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1655808780000|2022-06-21 10:53:00||1038||1038||1038||1038|6
1655808790000|2022-06-21 10:53:10|1038.8|1038.2|1039|1038|1039|1038.2|1038.8|1038|1
1655808800000|2022-06-21 10:53:20|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|0
1655808850000|2022-06-21 10:54:10|1039|1038|1039|1038|1039|1038|1039|1038|0
1655808870000|2022-06-21 10:54:30|1039.1|1037.6|1038.9|1037.9|1039.1|1037.9|1038.9|1037.6|0
1655808890000|2022-06-21 10:54:50|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1655808920000|2022-06-21 10:55:20|1038.9|1038.3|1039|1038|1039.1|1038.3|1038.9|1038|0
1655808930000|2022-06-21 10:55:30|1039.1|1038.5|1039.7|1039.1|1040|1039.2|1039.1|1038.5|0
1655808960000|2022-06-21 10:56:00|1039.9|1039.3|1039.9|1039.3|1039.9|1039.3|1039.9|1039.3|0
1655808970000|2022-06-21 10:56:10|1039.7|1039.1|1039.6|1038.6|1039.9|1039.2|1039.5|1038.4|4
1655808980000|2022-06-21 10:56:20|1039.4|1038.8|1039.1|1038.1|1039.4|1038.8|1038.8|1038|1
1655808990000|2022-06-21 10:56:30|1039.4|1037.9|1039|1037.5|1039.4|1037.9|1038.7|1037.5|0
1655809000000|2022-06-21 10:56:40|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|0
1655809020000|2022-06-21 10:57:00|1039.1|1038.1|1039.2|1038.2|1039.4|1038.2|1039.1|1037.9|0
1655809030000|2022-06-21 10:57:10||1038.6||1038.6||1038.6||1038.6|0
1655809040000|2022-06-21 10:57:20|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1
1655809050000|2022-06-21 10:57:30|1039.2|1038.6|1039.1|1037.6|1039.2|1038.6|1039.1|1037.6|0
1655809060000|2022-06-21 10:57:40|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.1|1037.6|0
1655809070000|2022-06-21 10:57:50|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1655809080000|2022-06-21 10:58:00|||||||||1
1655809100000|2022-06-21 10:58:20|||||||||1
1655809110000|2022-06-21 10:58:30|1039.4|1037.9|1039.1|1038.1|1039.4|1038.1|1039.1|1037.9|0
1655809140000|2022-06-21 10:59:00|||||||||1
1655809160000|2022-06-21 10:59:20|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|0
1655809170000|2022-06-21 10:59:30|1039|1038|1039|1038|1039|1038|1039|1038|0
1655809180000|2022-06-21 10:59:40|1038.8|1038.2|1038.7|1037.7|1038.8|1038.2|1038.7|1037.7|2
1655809190000|2022-06-21 10:59:50|1038.5|1037.9|1039.5|1038.9|1039.5|1038.9|1038.5|1037.6|2
1655809200000|2022-06-21 11:00:00|1039.7|1038.7|1039.3|1038.7|1039.7|1038.7|1038.8|1038.2|0
1655809210000|2022-06-21 11:00:10|1039.6|1038.6|1039.6|1039|1039.9|1039|1039.6|1038.4|170
1655809230000|2022-06-21 11:00:30|||||||||4
1655809240000|2022-06-21 11:00:40|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|3
1655809250000|2022-06-21 11:00:50||1039.1||1039.1||1039.1||1039.1|4
1655809300000|2022-06-21 11:01:40|1039.9|1038.9|1039.4|1038.8|1039.9|1038.9|1039.4|1038.7|4
1655809310000|2022-06-21 11:01:50|1039.2|1038.6|1039.5|1038.5|1039.5|1038.7|1039.2|1038.5|0
1655809320000|2022-06-21 11:02:00|1039.6|1038.6|1039.7|1038.7|1039.7|1039.1|1039.6|1038.6|0
1655809330000|2022-06-21 11:02:10|1039.8|1039.1|1040.5|1039.5|1040.6|1039.7|1039.8|1039.1|14
1655809340000|2022-06-21 11:02:20|1040.9|1039.4|1040.6|1039.6|1040.9|1039.6|1040.6|1039.4|0
1655809360000|2022-06-21 11:02:40|1040.5|1039.5|1041.7|1041.1|1041.7|1041.1|1040.4|1039.5|6
1655809370000|2022-06-21 11:02:50|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|0
1655809380000|2022-06-21 11:03:00|1042.3|1040.8|1041.9|1040.9|1042.3|1041.1|1041.7|1040.6|9
1655809390000|2022-06-21 11:03:10|1041.7|1040.7|1041.9|1040.9|1042|1041|1041.6|1040.7|0
1655809400000|2022-06-21 11:03:20|1042|1041|1042.1|1040.6|1042.1|1041|1041.9|1040.6|0
1655809410000|2022-06-21 11:03:30|1042|1041|1042.1|1041.1|1042.1|1041.2|1041.8|1041|0
1655809420000|2022-06-21 11:03:40|1042|1041|1042.1|1041.1|1042.3|1041.1|1042|1040.8|1
1655809430000|2022-06-21 11:03:50|1042.4|1040.9|1042.3|1040.8|1042.4|1041.1|1042|1040.8|0
1655809450000|2022-06-21 11:04:10|1042|1041|1042|1040.5|1042|1041|1041.4|1040.5|0
1655809460000|2022-06-21 11:04:20|1041.9|1040.9|1041.7|1040.7|1042.1|1041.1|1041.6|1040.6|0
1655809470000|2022-06-21 11:04:30|1041.4|1040.8|1040.9|1039.9|1041.7|1040.9|1040.9|1039.8|2
1655809480000|2022-06-21 11:04:40|1040.6|1039.6|1040.4|1039.4|1040.6|1039.6|1040.4|1039.4|0
1655809490000|2022-06-21 11:04:50|1040.1|1039.5|1040.9|1039.4|1040.9|1039.5|1040.1|1039.1|0
1655809500000|2022-06-21 11:05:00|1040.6|1039.1|1040.4|1039.4|1040.6|1039.4|1040.4|1039.1|0
1655809530000|2022-06-21 11:05:30|1040.1|1039.5|1040.6|1039.1|1040.9|1039.5|1040.1|1039.1|0
1655809560000|2022-06-21 11:06:00|1041|1039.5|1040.9|1039.4|1041|1039.5|1040.9|1039.4|0
1655809570000|2022-06-21 11:06:10|1040.4|1039.8|1040.3|1039.3|1040.5|1039.8|1040.3|1039|0
1655809580000|2022-06-21 11:06:20|1040.4|1039.4|1040.3|1039.3|1040.5|1039.4|1040.3|1039|0
1655809590000|2022-06-21 11:06:30|||||||||7
1655809600000|2022-06-21 11:06:40|1040.5|1039|1040.5|1039|1040.5|1039|1040.5|1039|0
1655809610000|2022-06-21 11:06:50|1040.2|1039.2|1040.4|1038.9|1040.4|1039.2|1040.1|1038.9|0
1655809620000|2022-06-21 11:07:00|1040.3|1039.3|1039.9|1039.3|1040.3|1039.6|1039.9|1039.1|1
1655809630000|2022-06-21 11:07:10|1040.1|1039.5|1040.3|1039.3|1040.3|1039.5|1040.1|1039.3|0
1655809650000|2022-06-21 11:07:30|1039.9||1040.3||1040.3||1039.9||0
1655809660000|2022-06-21 11:07:40|1039.5|1038.5|1039.9|1038.4|1039.9|1038.5|1039.4|1038.4|3
1655809670000|2022-06-21 11:07:50|1039.6|1038.6|1039.6|1038.1|1039.9|1038.6|1039.4|1038|0
1655809680000|2022-06-21 11:08:00|1039.9|1038.4|1039.9|1038.4|1040|1038.5|1039.9|1038.4|0
1655809690000|2022-06-21 11:08:10|1039.8|1038.8|1039.6|1038.6|1040.1|1038.9|1039.6|1038.4|0
1655809710000|2022-06-21 11:08:30|1039.9|1038.4|1039.9|1038.4|1040|1038.6|1039.6|1038.4|0
1655809730000|2022-06-21 11:08:50|1039.6|1038.1|1039.5|1038|1039.6|1038.1|1039.5|1038|0
1655809740000|2022-06-21 11:09:00|1039.6|1038.1|1039.3|1038.3|1039.6|1038.4|1039.3|1038.1|0
1655809750000|2022-06-21 11:09:10|1039.5|1038|1039.3|1038.3|1039.5|1038.3|1039.3|1038|0
1655809770000|2022-06-21 11:09:30|||||||||7
1655809780000|2022-06-21 11:09:40|1039.1|1038.1|1039.1|1038.1|1039.4|1038.1|1039.1|1037.9|0
1655809790000|2022-06-21 11:09:50|1039.4|1037.9|1039.3|1038.3|1039.4|1038.3|1039.2|1037.9|0
1655809800000|2022-06-21 11:10:00|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1655809810000|2022-06-21 11:10:10|1038.7|1038.1|1038.6|1038|1038.7|1038.1|1038.6|1038|0
1655809820000|2022-06-21 11:10:20|1038.8|1037.3|1038.5|1037.5|1038.8|1037.5|1038.5|1037.3|2
1655809830000|2022-06-21 11:10:30|1038.3|1037.7|1038.5|1037.5|1038.5|1037.7|1038.3|1037.5|0
1655809840000|2022-06-21 11:10:40|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|0
1655809850000|2022-06-21 11:10:50|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1
1655809860000|2022-06-21 11:11:00|1038.8|1037.3|1038.5|1037.5|1038.8|1037.5|1038.5|1037.3|0
1655809870000|2022-06-21 11:11:10|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|0
1655809880000|2022-06-21 11:11:20|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1655809890000|2022-06-21 11:11:30|1038.8|1037.8|1039.3|1037.8|1039.3|1038|1038.8|1037.8|1
1655809900000|2022-06-21 11:11:40|1039|1038|1039.3|1038.3|1039.3|1038.3|1039|1038|0
1655809920000|2022-06-21 11:12:00|||||||||10
1655809930000|2022-06-21 11:12:10|1039.1|1038.5|1039.2|1038.6|1039.2|1038.6|1039.1|1038.5|0
1655809940000|2022-06-21 11:12:20|1039.1|1038.5|1038.6|1038|1039.1|1038.5|1038.6|1038|1
1655809950000|2022-06-21 11:12:30|1038.5|1037.9|1038.6|1037.1|1038.6|1037.9|1038.4|1037.1|0
1655809960000|2022-06-21 11:12:40|1038.4|1037.4|1038.6|1037.1|1038.6|1037.4|1038.4|1037.1|0
1655809980000|2022-06-21 11:13:00|1038.8|1037.3|1038.5|1037.5|1038.8|1037.5|1038.5|1037.3|0
1655810000000|2022-06-21 11:13:20|1038.8|1037.3|1038.6|1037.1|1038.8|1037.4|1038.4|1037.1|0
1655810010000|2022-06-21 11:13:30|1038.8|1037.3|1038.5|1037.5|1038.8|1037.5|1038.5|1037.3|0
1655810020000|2022-06-21 11:13:40|1038|1036.5|1038.4|1036.9|1038.4|1036.9|1038|1036.5|4
1655810030000|2022-06-21 11:13:50|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1655810040000|2022-06-21 11:14:00|1037.9|1037.3|1038.8|1037.3|1038.8|1037.3|1037.9|1037.3|0
1655810070000|2022-06-21 11:14:30|1038.9|1037.4|1038.5|1037.5|1038.9|1037.5|1038.5|1037.4|0
1655810080000|2022-06-21 11:14:40|1038.8|1037.3|1038.9|1037.4|1038.9|1037.4|1038.8|1037.3|0
1655810090000|2022-06-21 11:14:50|||||||||1
1655810110000|2022-06-21 11:15:10|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1655810120000|2022-06-21 11:15:20|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1655810130000|2022-06-21 11:15:30|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|18
1655810140000|2022-06-21 11:15:40|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1655810150000|2022-06-21 11:15:50|1038.6|1037.6|1038.9|1037.9|1038.9|1037.9|1038.6|1037.4|0
1655810160000|2022-06-21 11:16:00|1039|1038|1039.6|1038.1|1039.6|1038.5|1039|1038|2
1655810180000|2022-06-21 11:16:20|1039.4|1038.4|1038.9|1037.9|1039.5|1038.4|1038.9|1037.8|0
1655810190000|2022-06-21 11:16:30|1038.8|1037.8|1039.1|1038.1|1039.4|1038.3|1038.8|1037.5|1
1655810200000|2022-06-21 11:16:40|1039.5|1038|1039.6|1038.1|1039.6|1038.6|1039.4|1038|0
1655810210000|2022-06-21 11:16:50|1038.8|1038.2|1038.8|1037.8|1038.8|1038.2|1038.7|1037.8|24
1655810230000|2022-06-21 11:17:10|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1655810250000|2022-06-21 11:17:30|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1655810280000|2022-06-21 11:18:00||1036.9||1036.9||1036.9||1036.9|0
1655810290000|2022-06-21 11:18:10|1038.1|1037.1|1037.4|1036.4|1038.3|1037.1|1037.3|1035.9|11
1655810300000|2022-06-21 11:18:20|1037.1|1036.5|1036.4|1035.8|1037.3|1036.5|1036.4|1035.3|3
1655810310000|2022-06-21 11:18:30|1036.2|1035.6|1036.8|1035.3|1036.8|1035.6|1036.2|1035.3|5
1655810320000|2022-06-21 11:18:40|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|0
1655810330000|2022-06-21 11:18:50|1036.3|1035.7|1035.6|1035|1036.7|1035.7|1035.6|1034.9|12
1655810340000|2022-06-21 11:19:00|1035.4|1034.8|1035.5|1034.5|1035.5|1034.9|1035.2|1034.4|14
1655810350000|2022-06-21 11:19:10|1035.1|1034.3|1035.5|1034.5|1035.5|1034.7|1034.9|1034.3|5
1655810360000|2022-06-21 11:19:20|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|0
1655810380000|2022-06-21 11:19:40|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|0
1655810390000|2022-06-21 11:19:50|1035.3|1034.7|1037|1036|1037|1036.2|1035.3|1034.7|55
1655810400000|2022-06-21 11:20:00|1036.8|1036.2|1036.9|1035.9|1036.9|1036.2|1036.8|1035.9|0
1655810410000|2022-06-21 11:20:10|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|5
1655810430000|2022-06-21 11:20:30|1036.4|1035.8|1036.3|1035.3|1036.4|1035.8|1036.1|1035.3|4
1655810440000|2022-06-21 11:20:40|1036.9|1035.4|1036.5|1035.5|1036.9|1035.7|1036.3|1035.4|0
1655810450000|2022-06-21 11:20:50|1036.3|1035.7|1036.3|1034.8|1036.6|1035.7|1036|1034.8|0
1655810460000|2022-06-21 11:21:00|1036|1035|1036.4|1035.4|1036.5|1035.8|1035.8|1035|67
1655810480000|2022-06-21 11:21:20|1036.2|1035.6|1036.9|1035.4|1037|1035.8|1036.2|1035.4|1
1655810490000|2022-06-21 11:21:30|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1655810500000|2022-06-21 11:21:40|1036.4|1035.1|1036.4|1034.9|1036.4|1035.1|1036.1|1034.6|19
1655810510000|2022-06-21 11:21:50|1035.6|1035|1034.7|1034.1|1035.8|1035|1034.7|1034.1|24
1655810520000|2022-06-21 11:22:00|1034.4|1033.8|1034.3|1033.7|1034.5|1033.9|1034.3|1033.7|13
1655810530000|2022-06-21 11:22:10|1034.4|1033.8|1034.8|1033.8|1034.8|1033.8|1034.4|1033.8|1
1655810540000|2022-06-21 11:22:20|1034.6|1033.6|1034.5|1033.5|1034.6|1033.7|1034.3|1033.5|5
1655810550000|2022-06-21 11:22:30|1034.3|1033.7|1034.8|1033.8|1034.8|1033.8|1034.3|1033.7|1
1655810560000|2022-06-21 11:22:40|1034.6|1033.6|1034.8|1033.8|1034.8|1033.8|1034.6|1033.6|0
1655810570000|2022-06-21 11:22:50|1034.6|1034|1034.7|1034.1|1034.7|1034.1|1034.6|1034|0
1655810580000|2022-06-21 11:23:00|1034.8|1033.8|1034.3|1033.3|1034.8|1033.8|1034.3|1033.1|1
1655810610000|2022-06-21 11:23:30|1034.5|1033|1034.1|1033.1|1034.5|1033.3|1034.1|1033|0
1655810630000|2022-06-21 11:23:50|1033.3|1032.7|1033.9|1032.9|1034.1|1033.2|1033.3|1032.4|7
1655810640000|2022-06-21 11:24:00|1033.8|1032.8|1033.6|1032.1|1033.8|1032.8|1033.1|1032.1|0
1655810650000|2022-06-21 11:24:10|1033.4|1031.9|1033.1|1032.5|1033.4|1032.5|1033.1|1031.6|5
1655810660000|2022-06-21 11:24:20|||||||||1
1655810670000|2022-06-21 11:24:30|1033.3|1032.1|1033.4|1032.4|1033.4|1032.4|1033.3|1031.8|4
1655810680000|2022-06-21 11:24:40|1033.6|1032.6|1033.6|1032.6|1033.8|1032.8|1033.6|1032.6|0
1655810700000|2022-06-21 11:25:00|1033.4|1032.8|1034.1|1032.6|1034.4|1033.5|1033.4|1032.6|7
1655810710000|2022-06-21 11:25:10|1033.9|1032.9|1034.4|1032.9|1034.4|1032.9|1033.9|1032.9|0
1655810720000|2022-06-21 11:25:20|1033.9|1033.1|1034.1|1033.1|1034.4|1033.1|1033.9|1033.1|0
1655810730000|2022-06-21 11:25:30|1034.4|1032.9|1034.4|1032.9|1034.4|1033|1033.9|1032.8|1
1655810740000|2022-06-21 11:25:40|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|9
1655810750000|2022-06-21 11:25:50|1033.9|1033.3|1033.8|1033.2|1033.9|1033.3|1033.8|1033.2|0
1655810760000|2022-06-21 11:26:00|1034.3|1033.3|1033.8|1033.2|1034.3|1033.3|1033.8|1033.1|1
1655810770000|2022-06-21 11:26:10|1034.1|1032.6|1034.4|1033.4|1034.4|1033.4|1033.7|1032.6|6
1655810780000|2022-06-21 11:26:20|1034.1|1033.5|1034.9|1033.4|1034.9|1033.6|1033.6|1032.8|10
1655810790000|2022-06-21 11:26:30|1034.4|1033.1|1034|1033|1034.4|1033.1|1034|1032.9|0
1655810800000|2022-06-21 11:26:40|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|0
1655810830000|2022-06-21 11:27:10|1034|1033|1034|1033|1034.4|1033|1034|1032.8|0
1655810840000|2022-06-21 11:27:20|1034.3|1032.8|1034.5|1033.5|1034.5|1033.7|1033.9|1032.8|1
1655810850000|2022-06-21 11:27:30|1034.1|1033.1|1034|1033|1034.4|1033.1|1034|1032.9|0
1655810870000|2022-06-21 11:27:50|1033.8|1033.2|1033.7|1033.1|1033.8|1033.2|1033.7|1033.1|0
1655810890000|2022-06-21 11:28:10|1033.8|1033.2|1033.9|1032.9|1034.3|1033.2|1033.8|1032.8|1
1655810900000|2022-06-21 11:28:20|1034|1033|1033.7|1033.1|1034|1033.2|1033.7|1033|1
1655810920000|2022-06-21 11:28:40|1033.5|1032.5|1033.5|1032.5|1033.7|1032.7|1033.3|1032.1|7
1655810930000|2022-06-21 11:28:50|1032.1|1031.5|1033.3|1032.3|1033.5|1032.7|1032.1|1031.3|5
1655810940000|2022-06-21 11:29:00|1033.5|1032|1033.5|1032|1033.6|1032.5|1033.5|1032|1
1655810950000|2022-06-21 11:29:10|1033.3|1032.3|1033.4|1032.8|1033.6|1032.8|1033.3|1032.1|0
1655810960000|2022-06-21 11:29:20|1033.7|1033.1|1034.1|1033.1|1034.1|1033.1|1033.7|1032.8|3
1655810970000|2022-06-21 11:29:30|1034|1033|1034|1032.5|1034.1|1033|1033.8|1032.5|0
1655810980000|2022-06-21 11:29:40|1033.8|1032.8|1033.8|1032.8|1034|1032.8|1033.8|1032.5|0
1655810990000|2022-06-21 11:29:50|1033.6|1032.3|1033.6|1032.1|1033.8|1032.5|1033.4|1032.1|2
1655811030000|2022-06-21 11:30:30|1033.5|1032.5|1034|1032.5|1034|1032.5|1033.4|1032.1|0
1655811040000|2022-06-21 11:30:40|1033.9|1032.4|1033.6|1032.1|1033.9|1032.5|1033.5|1032.1|4
1655811050000|2022-06-21 11:30:50|1033.4|1032.4|1033.5|1032.5|1033.5|1032.5|1033.4|1032.4|5
1655811060000|2022-06-21 11:31:00|||||||||1
1655811080000|2022-06-21 11:31:20|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1655811090000|2022-06-21 11:31:30|1033.6|1032.1|1032.4|1031.4|1033.6|1032.4|1032.4|1031.4|1
1655811100000|2022-06-21 11:31:40|1032.6|1031.1|1031.6|1031|1032.6|1031.1|1031.6|1030.9|1
1655811110000|2022-06-21 11:31:50|1032.4|1030.9|1032|1031|1032.4|1031|1032|1030.9|1
1655811120000|2022-06-21 11:32:00|1031.8|1031.2|1032|1031|1032.4|1031.2|1031.8|1030.8|1
1655811130000|2022-06-21 11:32:10|1031.8|1031.2|1032.8|1032.2|1033|1032.2|1031.8|1031|1
1655811150000|2022-06-21 11:32:30|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|7
1655811170000|2022-06-21 11:32:50|1033.1|1032.5|1033.5|1032.5|1033.5|1032.7|1033.1|1032.3|1
1655811190000|2022-06-21 11:33:10|1033.2|1032.6|1033.6|1032.6|1033.9|1032.6|1033.2|1032.4|4
1655811200000|2022-06-21 11:33:20|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1655811230000|2022-06-21 11:33:50|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1655811240000|2022-06-21 11:34:00|1033.7|1033.1|1033.6|1033|1033.7|1033.1|1033.6|1033|1
1655811250000|2022-06-21 11:34:10|1033.5|1032.9|1033.4|1032.8|1033.5|1032.9|1033.4|1032.8|0
1655811260000|2022-06-21 11:34:20|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1655811280000|2022-06-21 11:34:40|1032.9|1032.3|1032.5|1031.9|1032.9|1032.3|1032.5|1031.9|6
1655811290000|2022-06-21 11:34:50|1032.6|1032|1032.9|1031.9|1032.9|1032|1032.6|1031.9|11
1655811300000|2022-06-21 11:35:00|1032.7|1032.1|1033.4|1032.4|1033.8|1032.5|1032.7|1031.9|10
1655811310000|2022-06-21 11:35:10|1033.9|1032.6|1033.8|1032.8|1034|1032.8|1033.6|1032.4|5
1655811320000|2022-06-21 11:35:20|1034|1032.5|1034|1032.5|1034|1032.9|1033.8|1032.5|0
1655811330000|2022-06-21 11:35:30|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1655811340000|2022-06-21 11:35:40|1033.8|1032.3|1033.6|1032.6|1033.9|1033.2|1033.6|1032.3|4
1655811350000|2022-06-21 11:35:50|1033.8|1032.8|1034|1032.5|1034|1032.9|1033.8|1032.5|25
1655811360000|2022-06-21 11:36:00|1033.8|1032.8|1033.9|1032.9|1034|1032.9|1033.8|1032.5|0
1655811460000|2022-06-21 11:37:40|1033.5|1032.5|1033.9|1032.4|1033.9|1032.6|1033.5|1032.4|0
1655811470000|2022-06-21 11:37:50|1033.6|1032.6|1033.6|1032.6|1033.9|1032.6|1033.6|1032.4|0
1655811480000|2022-06-21 11:38:00|1033.9|1032.4|1033.9|1032.4|1033.9|1032.6|1033.6|1032.4|0
1655811490000|2022-06-21 11:38:10|1033.6|1032.6|1033.9|1032.4|1033.9|1032.6|1033.6|1032.4|0
1655811500000|2022-06-21 11:38:20|||||||||8
1655811510000|2022-06-21 11:38:30|1033.6|1032.1|1033.8|1032.3|1033.8|1032.5|1033.5|1032.1|2
1655811530000|2022-06-21 11:38:50|||||||||5
1655811550000|2022-06-21 11:39:10|1033.5|1032.5|1033.5|1032.5|1033.9|1032.6|1033.5|1032.3|1
1655811560000|2022-06-21 11:39:20|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|2
1655811570000|2022-06-21 11:39:30|1033.5|1032.5|1033.2|1032.6|1033.8|1032.6|1033.2|1032.3|2
1655811580000|2022-06-21 11:39:40|1033.3|1032.7|1033.3|1031.8|1033.6|1032.7|1032.7|1031.8|18
1655811590000|2022-06-21 11:39:50|1033.4|1031.9|1033|1032|1033.4|1032.1|1033|1031.9|0
1655811620000|2022-06-21 11:40:20|1033.8|1032.3|1033.5|1032.5|1033.8|1032.5|1033.5|1032.3|16
1655811630000|2022-06-21 11:40:30|1033.3|1032|1033.6|1032.1|1033.6|1032.3|1033.3|1032|0
1655811640000|2022-06-21 11:40:40|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1655811650000|2022-06-21 11:40:50|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|87
1655811660000|2022-06-21 11:41:00|1033.3|1032.7|1033.5|1032.5|1033.5|1032.7|1033.3|1032.5|0
1655811700000|2022-06-21 11:41:40|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1655811710000|2022-06-21 11:41:50|1033.4|1032.4|1033.4|1032.8|1033.4|1032.8|1033.3|1032.4|0
1655811720000|2022-06-21 11:42:00|1033.5|1032.5|1033.4|1032.8|1033.5|1032.8|1033.2|1032.2|5
1655811730000|2022-06-21 11:42:10|1033.6|1032.6|1033.5|1032|1033.6|1032.6|1033.1|1032|2
1655811740000|2022-06-21 11:42:20|1033.2|1032.2|1032.4|1030.9|1033.5|1032.2|1032.1|1030.9|0
1655811750000|2022-06-21 11:42:30|1032.3|1031.7|1032.4|1031.4|1032.6|1031.7|1032.3|1031.1|0
1655811760000|2022-06-21 11:42:40|1032.6|1031.1|1032.7|1031.7|1032.7|1031.7|1032|1031.1|3
1655811770000|2022-06-21 11:42:50|1032.1|1030.6|1031.9|1030.4|1032.2|1031|1031.4|1030.4|6
1655811780000|2022-06-21 11:43:00|1032|1030.5|1031.2|1030.2|1032|1030.6|1031|1030.2|1
1655811790000|2022-06-21 11:43:10|1031|1030.4|1031.3|1030.3|1031.3|1030.4|1031|1030.2|0
1655811800000|2022-06-21 11:43:20|1031.1|1030.5|1031.2|1030.2|1031.3|1030.7|1031|1030|2
1655811820000|2022-06-21 11:43:40|1031.9|1030.9|1031.9|1031.3|1032|1031.3|1031.8|1030.9|4
1655811830000|2022-06-21 11:43:50|1032|1031.4|1032.4|1031.4|1032.5|1031.9|1032|1031.3|1
1655811840000|2022-06-21 11:44:00|1032.3|1031.3|1032.1|1031.1|1032.4|1031.4|1032|1030.9|104
1655811850000|2022-06-21 11:44:10|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1655811860000|2022-06-21 11:44:20|||||||||1
1655811870000|2022-06-21 11:44:30|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1655811880000|2022-06-21 11:44:40|1032.5|1031.5|1032.4|1030.9|1032.5|1031.5|1032.1|1030.9|0
1655811890000|2022-06-21 11:44:50|1032.3|1031.3|1032.9|1031.4|1032.9|1031.5|1032.3|1031.3|0
1655811910000|2022-06-21 11:45:10|1032.6|1031.6|1032.6|1031.6|1032.8|1031.8|1032.6|1031.6|0
1655811920000|2022-06-21 11:45:20|1032.3|1031.7|1032.1|1031.5|1032.3|1031.7|1032.1|1031.1|4
1655811930000|2022-06-21 11:45:30|1032|1031|1032|1031|1032|1031.1|1031.7|1030.8|5
1655811940000|2022-06-21 11:45:40|1031.7|1031.1|1031.5|1030.5|1031.8|1031.1|1031.5|1030.5|0
1655811960000|2022-06-21 11:46:00|1031.6|1030.1|1032|1031|1032|1031|1031.4|1030.1|1
1655811970000|2022-06-21 11:46:10|||||||||9
1655811990000|2022-06-21 11:46:30|1031.8|1031.2|1031.8|1030.8|1031.8|1031.2|1031.8|1030.8|0
1655812000000|2022-06-21 11:46:40|1032|1031|1031.8|1030.8|1032.1|1031.2|1031.6|1030.5|0
1655812010000|2022-06-21 11:46:50|1031.9|1030.9|1032|1031|1032|1031|1031.9|1030.9|0
1655812020000|2022-06-21 11:47:00|1031.8|1031.2|1031.9|1031.3|1031.9|1031.3|1031.8|1031.2|0
1655812030000|2022-06-21 11:47:10|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|3
1655812040000|2022-06-21 11:47:20|1031.9|1031.3|1031.8|1030.8|1032.1|1031.3|1031.3|1030.3|13
1655812050000|2022-06-21 11:47:30|1032|1030.5|1031.9|1030.9|1032.1|1031|1031.8|1030.5|2
1655812060000|2022-06-21 11:47:40|1031.8|1030.8|1031.8|1030.8|1032.1|1030.9|1031.8|1030.5|0
1655812080000|2022-06-21 11:48:00|1031.5|1030.9|1031.9|1030.9|1031.9|1030.9|1031.5|1030.3|1
1655812090000|2022-06-21 11:48:10|1031.8|1030.8|1032|1030.5|1032|1030.8|1031.8|1030.5|0
1655812100000|2022-06-21 11:48:20|1031.8|1030.8|1031.6|1030.6|1032|1030.8|1031.4|1030.3|8
1655812110000|2022-06-21 11:48:30|1031.9|1030.4|1031.5|1030.5|1031.9|1030.6|1031.5|1030.4|0
1655812120000|2022-06-21 11:48:40|1031.8|1030.3|1031.3|1030.3|1031.8|1030.6|1031.2|1030.3|5
1655812130000|2022-06-21 11:48:50|1031.1|1030.1|1030.8|1029.8|1031.1|1030.1|1030.8|1029.8|3
1655812140000|2022-06-21 11:49:00|1030.6|1030|1031.5|1030.5|1031.8|1030.7|1030.6|1030|7
1655812150000|2022-06-21 11:49:10|1031.3|1030|1031.3|1030.3|1031.3|1030.3|1031.3|1030|0
1655812160000|2022-06-21 11:49:20|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|8
1655812170000|2022-06-21 11:49:30|1031.3|1030.3|1031.4|1029.9|1031.4|1030.3|1031.3|1029.9|0
1655812180000|2022-06-21 11:49:40|1031.3|1029.8|1031.1|1030.1|1031.3|1030.1|1030.9|1029.8|0
1655812190000|2022-06-21 11:49:50|1031.4|1029.9|1031.1|1030.1|1031.4|1030.1|1031.1|1029.9|0
1655812200000|2022-06-21 11:50:00|1031|1030|1030.9|1029.9|1031.4|1030|1030.9|1029.9|0
1655812210000|2022-06-21 11:50:10|1029.8|1028.8|1029.9|1028.9|1030.3|1029.5|1029.8|1028.8|33
1655812220000|2022-06-21 11:50:20|1030.1|1029.1|1029.1|1028.5|1030.1|1029.1|1028.8|1028.1|8
1655812230000|2022-06-21 11:50:30|||||||||2
1655812240000|2022-06-21 11:50:40|1029|1028.4|1029.1|1028.1|1029.3|1028.4|1028.9|1028|2
1655812250000|2022-06-21 11:50:50|1029.3|1028.3|1029.4|1027.9|1029.4|1028.3|1029.1|1027.9|0
1655812260000|2022-06-21 11:51:00|1029|1028|1029.4|1027.9|1029.4|1028.3|1029|1027.9|1
1655812270000|2022-06-21 11:51:10|1029|1028|1029.4|1027.9|1029.5|1028.1|1029|1027.8|2
1655812280000|2022-06-21 11:51:20|1029.1|1028.1|1029.2|1028.6|1029.4|1028.6|1029.1|1027.9|3
1655812300000|2022-06-21 11:51:40|1029.1|1028.5|1029.5|1028.5|1030.1|1029.1|1029.1|1028.3|9
1655812310000|2022-06-21 11:51:50|1029.9|1028.4|1029.8|1028.3|1029.9|1028.4|1029.8|1028.3|0
1655812320000|2022-06-21 11:52:00|1029.3|1028.7|1027.7|1027.1|1029.6|1028.7|1027.7|1026.9|15
1655812330000|2022-06-21 11:52:10|1027.6|1027|1027.9|1026.9|1027.9|1027.1|1027.3|1026.6|3
1655812340000|2022-06-21 11:52:20|1027.6|1026.1|1027.6|1026.6|1027.8|1026.8|1027.3|1026.1|12
1655812350000|2022-06-21 11:52:30|1027.4|1026.8|1027.9|1026.4|1028|1026.8|1027.3|1026.4|0
1655812360000|2022-06-21 11:52:40|1027.7|1026.7|1028.3|1027.3|1028.3|1027.3|1027.7|1026.7|1
1655812370000|2022-06-21 11:52:50|1027.9|1027.2|1027.8|1027.2|1027.9|1027.2|1027.8|1027.2|0
1655812380000|2022-06-21 11:53:00|1027.7|1027.1|1027.9|1027.3|1028|1027.3|1027.7|1027|0
1655812390000|2022-06-21 11:53:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.3|1027.9|1027.1|0
1655812410000|2022-06-21 11:53:30|1027.4|1026.8|1027.2|1026.6|1027.4|1026.8|1027.2|1026.6|11
1655812420000|2022-06-21 11:53:40|1027.3|1026.7|1028.3|1027.3|1028.6|1027.9|1027.3|1026.7|1
1655812430000|2022-06-21 11:53:50|1028.2|1027.6|1028.3|1027.3|1028.4|1027.6|1028.2|1027.3|1
1655812440000|2022-06-21 11:54:00|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|10
1655812450000|2022-06-21 11:54:10|1027.9|1027.3|1027.9|1026.9|1028|1027.3|1027.8|1026.5|0
1655812460000|2022-06-21 11:54:20|1027.6|1026.6|1027.6|1027|1027.6|1027|1027.6|1026.6|0
1655812470000|2022-06-21 11:54:30|1027.8|1026.8|1029|1028|1029.3|1028|1027.1|1026.3|18
1655812480000|2022-06-21 11:54:40|1029.1|1028.5|1028.6|1028|1029.5|1028.5|1028.6|1027.8|6
1655812490000|2022-06-21 11:54:50|1028.3|1027.7|1028.1|1026.6|1028.6|1027.7|1028|1026.6|2
1655812500000|2022-06-21 11:55:00|1027.9|1026.9|1028.4|1026.9|1028.5|1027.3|1027.5|1026.5|11
1655812510000|2022-06-21 11:55:10|1028.6|1027.1|1028.4|1026.9|1028.9|1027.5|1028.4|1026.9|0
1655812520000|2022-06-21 11:55:20|1028.1|1027.1|1028.4|1026.9|1028.6|1027.1|1028.1|1026.9|0
1655812530000|2022-06-21 11:55:30|1028.3|1026.8|1028.6|1027.1|1028.6|1027.1|1028.3|1026.8|0
1655812540000|2022-06-21 11:55:40|1028.4|1027.4|1028.9|1027.4|1029.1|1028|1028.4|1027.4|4
1655812550000|2022-06-21 11:55:50|1029.1|1027.9|1029.1|1027.6|1029.1|1027.9|1029.1|1027.6|0
1655812560000|2022-06-21 11:56:00|1028.9|1027.9|1029.1|1027.6|1029.1|1028|1028.9|1027.6|0
1655812570000|2022-06-21 11:56:10|1028.8|1027.8|1029|1028|1029.3|1028.5|1028.6|1027.4|15
1655812580000|2022-06-21 11:56:20|||||||||3
1655812590000|2022-06-21 11:56:30|1029.1|1027.6|1028.9|1027.4|1029.1|1027.9|1028.8|1027.4|2
1655812600000|2022-06-21 11:56:40|1028.6|1027.6|1029.4|1027.9|1029.5|1028.1|1028.6|1027.6|1
1655812610000|2022-06-21 11:56:50|1029.1|1028.1|1029.1|1028.1|1029.4|1028.1|1028.9|1027.8|0
1655812620000|2022-06-21 11:57:00|1029.3|1028.3|1029.5|1028|1029.5|1028.3|1029.1|1027.9|1
1655812630000|2022-06-21 11:57:10|1029.1|1028.1|1030|1029|1030.3|1029.1|1029.1|1028.1|1
1655812640000|2022-06-21 11:57:20|1030.1|1029.1|1030|1029|1030.1|1029.1|1030|1029|1
1655812650000|2022-06-21 11:57:30|1029.9|1029.3|1029.5|1028.5|1029.9|1029.3|1029.3|1028.2|10
1655812660000|2022-06-21 11:57:40|1029.3|1028.7|1029.5|1028.5|1029.5|1028.7|1029.3|1028.5|0
1655812670000|2022-06-21 11:57:50|1029.3|1028.3|1029.6|1028.1|1029.6|1028.4|1029.3|1028.1|0
1655812680000|2022-06-21 11:58:00|1029.4|1028.4|1029.5|1028.5|1030.1|1028.9|1029.4|1028.4|0
1655812690000|2022-06-21 11:58:10|1029.3|1028.3|1028.7|1028.1|1029.3|1028.3|1028.7|1028.1|6
1655812700000|2022-06-21 11:58:20|1028.8|1028.2|1029.5|1028.5|1029.9|1028.5|1028.8|1028.2|5
1655812710000|2022-06-21 11:58:30|1029.4|1028.4|1028.9|1027.9|1029.9|1029|1028.9|1027.9|2
1655812720000|2022-06-21 11:58:40|1029|1027.5|1028.9|1027.4|1029|1027.5|1028.9|1027.4|0
1655812730000|2022-06-21 11:58:50|1028.6|1027.6|1029.9|1028.4|1029.9|1028.6|1028.6|1027.6|0
1655812740000|2022-06-21 11:59:00|1029.6|1028.6|1029.8|1028.3|1029.9|1028.6|1029.5|1028.3|0
1655812750000|2022-06-21 11:59:10|1029.9|1028.4|1029.8|1028.3|1029.9|1028.6|1029.5|1028.3|0
1655812760000|2022-06-21 11:59:20|1029.6|1028.6|1030.1|1029.1|1030.8|1029.7|1029.5|1028.3|0
1655812770000|2022-06-21 11:59:30|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1655812780000|2022-06-21 11:59:40|1030|1029|1030.3|1028.8|1030.3|1029|1030|1028.8|0
1655812790000|2022-06-21 11:59:50|1029.9|1028.9|1030.3|1029.3|1030.3|1029.3|1029.9|1028.9|0
1655812800000|2022-06-21 12:00:00|1030.1|1029.5|1030.3|1028.8|1030.3|1029.5|1030.1|1028.8|4
1655812810000|2022-06-21 12:00:10|1030|1029|1031.3|1030.3|1031.3|1030.3|1030|1029|7
1655812820000|2022-06-21 12:00:20|1031.4|1029.9|1030.9|1029.9|1031.4|1030.1|1030.7|1029.8|0
1655812830000|2022-06-21 12:00:30|1030.8|1029.8|1030.8|1029.8|1031|1029.8|1030.8|1029.5|21
1655812840000|2022-06-21 12:00:40|1031|1029.5|1030.6|1030|1031.4|1030.6|1030.6|1029.5|2
1655812850000|2022-06-21 12:00:50|||||||||13
1655812870000|2022-06-21 12:01:10|1030.5|1029.9|1030.6|1030|1030.6|1030|1030.5|1029.9|0
1655812880000|2022-06-21 12:01:20|1030.3|1029.7|1029.7|1029.1|1030.3|1029.7|1029.7|1029.1|3
1655812890000|2022-06-21 12:01:30|1029.9|1029.3|1030.3|1029.3|1030.6|1030|1029.9|1029.1|4
1655812900000|2022-06-21 12:01:40|1030.6|1029.1|1030.5|1029.5|1030.6|1029.6|1030.1|1029.1|1
1655812910000|2022-06-21 12:01:50|1030.6|1029.6|1031.3|1030.3|1031.4|1030.3|1030.6|1029.6|5
1655812920000|2022-06-21 12:02:00|1031.1|1030.5|1031.5|1030.9|1031.8|1030.9|1031.1|1030.2|4
1655812930000|2022-06-21 12:02:10|1031.6|1030.6|1031.8|1031.2|1031.8|1031.2|1031.3|1030.6|1
1655812940000|2022-06-21 12:02:20|1031.5|1030.5|1031.9|1031.3|1031.9|1031.3|1031.4|1030.5|2
1655812950000|2022-06-21 12:02:30|1031.8|1031.2|1031.5|1030.5|1032.6|1031.4|1031.4|1030.5|10
1655812960000|2022-06-21 12:02:40|1031.9|1030.4|1030.9|1029.9|1031.9|1030.7|1030.7|1029.8|5
1655812970000|2022-06-21 12:02:50|1031|1030|1031.1|1030.1|1031.4|1030.1|1030.9|1029.8|0
1655812980000|2022-06-21 12:03:00|1031.4|1030.8|1031.1|1030.5|1031.4|1030.8|1031.1|1030.5|1
1655812990000|2022-06-21 12:03:10|1030.9|1030.3|1031|1030|1031|1030.4|1030.9|1030|3
1655813000000|2022-06-21 12:03:20|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|0
1655813040000|2022-06-21 12:04:00|1030.8|1030.2|1030.9|1030.3|1030.9|1030.3|1030.8|1030.2|0
1655813050000|2022-06-21 12:04:10|1031.1|1030.1|1030.6|1030|1031.1|1030.1|1030.6|1030|0
1655813060000|2022-06-21 12:04:20|1030.5|1029.9|1030.9|1029.4|1030.9|1030|1030.4|1029.4|15
1655813070000|2022-06-21 12:04:30|1030.5|1029.5|1030.1|1029.5|1030.9|1029.5|1030.1|1029.3|0
1655813090000|2022-06-21 12:04:50|1030|1029.4|1030.1|1029.5|1030.1|1029.5|1030|1029.4|0
1655813100000|2022-06-21 12:05:00|1030|1029.4|1030|1029|1030|1029.4|1029.9|1028.9|2
1655813110000|2022-06-21 12:05:10|1029.9|1028.9|1029.9|1028.9|1029.9|1029.1|1029.6|1028.8|0
1655813150000|2022-06-21 12:05:50|1029.8|1029.2|1030|1029|1030|1029.2|1029.8|1029|1
1655813160000|2022-06-21 12:06:00|1030.1|1029.1|1030.7|1030.1|1030.8|1030.1|1030|1029.1|2
1655813170000|2022-06-21 12:06:10|1031|1030|1030.8|1030.2|1031.5|1030.6|1030.8|1030|2
1655813180000|2022-06-21 12:06:20|1031|1030|1030.4|1029.8|1031|1030.3|1030.4|1029.8|6
1655813190000|2022-06-21 12:06:30|1030.6|1029.6|1030.6|1029.1|1030.6|1029.6|1030.3|1029.1|5
1655813200000|2022-06-21 12:06:40|1030.1|1029.3|1030.4|1029.4|1030.6|1029.5|1030.1|1028.9|3
1655813220000|2022-06-21 12:07:00|1030.3|1029.7|1031.3|1030.3|1031.3|1030.3|1030.2|1029.4|4
1655813230000|2022-06-21 12:07:10|1031.5|1030.5|1032.1|1030.6|1032.1|1030.8|1031.4|1030.5|2
1655813250000|2022-06-21 12:07:30|1031.9|1030.9|1031.8|1030.8|1031.9|1030.9|1031.8|1030.8|15
1655813260000|2022-06-21 12:07:40|1031.4|1030.6|1032.1|1030.6|1032.1|1030.6|1031.4|1030.4|0
1655813270000|2022-06-21 12:07:50|1031.9|1030.9|1031.6|1030.6|1032.4|1031.1|1031.5|1030.5|0
1655813280000|2022-06-21 12:08:00|1032.2|1030.7|1031.9|1031.3|1032.4|1031.4|1031.9|1030.6|0
1655813300000|2022-06-21 12:08:20|1032.4|1030.9|1031.8|1030.8|1032.4|1030.9|1031.8|1030.6|0
1655813320000|2022-06-21 12:08:40|1031.6|1031|1032.4|1030.9|1032.4|1031.1|1031.6|1030.8|1
1655813330000|2022-06-21 12:08:50|1032.1|1031.1|1031.8|1030.8|1032.4|1031.1|1031.8|1030.8|0
1655813340000|2022-06-21 12:09:00|1032.4|1030.9|1032.1|1031.1|1032.4|1031.1|1032.1|1030.9|1
1655813350000|2022-06-21 12:09:10|1032.9|1031.4|1032.9|1031.4|1032.9|1031.6|1032.5|1031.4|2
1655813360000|2022-06-21 12:09:20|1032.6|1031.6|1032.4|1031.4|1032.6|1031.6|1032.4|1031.4|0
1655813370000|2022-06-21 12:09:30|1032.9|1031.5|1032.5|1031.5|1032.9|1031.5|1032.5|1031.5|0
1655813390000|2022-06-21 12:09:50|1032.2|1031.6|1032.5|1031.5|1032.5|1031.6|1032.2|1031.5|0
1655813400000|2022-06-21 12:10:00|1032.3|1031.7|1032.1|1031.5|1032.3|1031.7|1032.1|1031.5|2
1655813430000|2022-06-21 12:10:30|||||||||6
1655813450000|2022-06-21 12:10:50|||||||||2
1655813460000|2022-06-21 12:11:00|1032.2|1031.6|1031.6|1030.6|1032.2|1031.6|1031.6|1030.6|17
1655813470000|2022-06-21 12:11:10|1031.8|1030.8|1031.3|1030.3|1031.9|1031.3|1031.2|1030.3|9
1655813480000|2022-06-21 12:11:20|1031.1|1030.1|1031.4|1029.9|1031.4|1030.3|1030.9|1029.5|7
1655813490000|2022-06-21 12:11:30|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1655813520000|2022-06-21 12:12:00|1030.8|1030.2|1031.1|1030.5|1031.1|1030.5|1030.8|1030.1|3
1655813530000|2022-06-21 12:12:10|1031.3|1030.3|1030.9|1030.3|1031.3|1030.3|1030.9|1030.3|3
1655813540000|2022-06-21 12:12:20|||||||||1
1655813550000|2022-06-21 12:12:30|1030.6|1029.6|1030.3|1029.3|1030.6|1029.8|1030.3|1029|6
1655813560000|2022-06-21 12:12:40|||||||||62
1655813570000|2022-06-21 12:12:50|1030.1|1029.5|1030.6|1029.6|1031.1|1030|1030.1|1029.5|2
1655813580000|2022-06-21 12:13:00|1030.8|1029.8|1031.1|1029.6|1031.1|1029.9|1030.8|1029.6|0
1655813590000|2022-06-21 12:13:10|1030.9|1029.4|1030.5|1029.5|1030.9|1029.7|1030.3|1029.1|10
1655813610000|2022-06-21 12:13:30|1030.4|1029.8|1030.5|1029.5|1030.5|1029.8|1030.1|1029.3|2
1655813640000|2022-06-21 12:14:00|1030.4|1029.8|1030.5|1029.5|1030.9|1029.8|1030.3|1029|1
1655813650000|2022-06-21 12:14:10|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1655813660000|2022-06-21 12:14:20|1030.4|1029.4|1030.3|1029.3|1030.4|1029.4|1030.3|1029.3|2
1655813690000|2022-06-21 12:14:50|1029.9||1029.9||1029.9||1029.9||0
1655813700000|2022-06-21 12:15:00|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|2
1655813710000|2022-06-21 12:15:10|1030.2|1029.6|1030.3|1029.7|1030.3|1029.7|1030.2|1029.6|0
1655813720000|2022-06-21 12:15:20|1030.8|1029.8|1031.1|1029.6|1031.1|1029.8|1030.8|1029.6|8
1655813730000|2022-06-21 12:15:30|1030.9|1029.9|1030.8|1029.8|1030.9|1029.9|1030.8|1029.8|1
1655813740000|2022-06-21 12:15:40|1030.9|1029.9|1031.1|1029.6|1031.1|1030|1030.9|1029.5|3
1655813750000|2022-06-21 12:15:50|1031.4|1029.9|1031.7|1031.1|1031.8|1031.2|1031.1|1029.6|5
1655813760000|2022-06-21 12:16:00|1032.2|1031.6|1032.3|1031.3|1032.5|1031.6|1032.1|1030.9|1
1655813770000|2022-06-21 12:16:10|1032.1|1031.5|1032.5|1031.5|1032.9|1031.7|1032.1|1031|0
1655813780000|2022-06-21 12:16:20|1032.8|1031.3|1032.8|1031.8|1032.8|1031.8|1032.3|1031.3|0
1655813790000|2022-06-21 12:16:30|1032.7|1032.1|1033|1032|1033.1|1032.5|1032.7|1032|0
1655813800000|2022-06-21 12:16:40|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1655813810000|2022-06-21 12:16:50|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|0
1655813820000|2022-06-21 12:17:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1
1655813830000|2022-06-21 12:17:10|1032.8|1031.3|1032.3|1031.7|1032.8|1031.7|1032.2|1031.3|0
1655813840000|2022-06-21 12:17:20|1032.4|1031.8|1032.5|1031.5|1032.6|1031.8|1032.4|1031.5|1
1655813850000|2022-06-21 12:17:30|1032.4|1031.8|1032.7|1031.7|1032.7|1031.8|1032.4|1031.7|1
1655813860000|2022-06-21 12:17:40|1033.3|1031.8|1033.4|1032.8|1033.8|1033.1|1033.3|1031.8|19
1655813870000|2022-06-21 12:17:50|1033.3|1032.7|1033.2|1032.6|1033.3|1032.7|1032.9|1032.3|3
1655813880000|2022-06-21 12:18:00|1033.1|1032.5|1032.9|1032.3|1033.3|1032.6|1032.9|1032.1|4
1655813890000|2022-06-21 12:18:10|1033.1|1031.6|1032.9|1032.3|1033.4|1032.3|1032.9|1031.6|1
1655813900000|2022-06-21 12:18:20|1032.8|1032.2|1032.7|1032.1|1032.8|1032.2|1032.7|1032.1|0
1655813910000|2022-06-21 12:18:30|1033.3|1032.3|1032.8|1032.2|1033.3|1032.3|1032.8|1032.1|1
1655813920000|2022-06-21 12:18:40|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1655813930000|2022-06-21 12:18:50|1032.6|1031.1|1032.4|1031.4|1032.6|1031.4|1032.4|1031.1|2
1655813940000|2022-06-21 12:19:00|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1655813950000|2022-06-21 12:19:10|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|0
1655813960000|2022-06-21 12:19:20|1033|1032|1033|1032|1033|1032|1033|1032|1
1655813970000|2022-06-21 12:19:30|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1655813980000|2022-06-21 12:19:40|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|0
1655814010000|2022-06-21 12:20:10|1032.8|1032.2|1032.7|1032.1|1032.8|1032.2|1032.7|1032.1|2
1655814020000|2022-06-21 12:20:20|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1
1655814030000|2022-06-21 12:20:30|1032.7|1032.1|1032.8|1031.8|1032.8|1032.1|1032.6|1031.8|0
1655814060000|2022-06-21 12:21:00|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1
1655814070000|2022-06-21 12:21:10|||||||||6
1655814080000|2022-06-21 12:21:20|1032.8|1032.2|1033.3|1032.7|1034|1032.9|1032.8|1032.2|7
1655814090000|2022-06-21 12:21:30|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.3|1032.7|0
1655814110000|2022-06-21 12:21:50|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|0
1655814120000|2022-06-21 12:22:00|1033.2|1032.6|1033.7|1033.1|1033.8|1033.1|1033.2|1032.6|4
1655814130000|2022-06-21 12:22:10|1033.8|1032.8|1033.7|1033.1|1033.9|1033.3|1033.7|1032.8|8
1655814150000|2022-06-21 12:22:30|1033.8|1033.2|1033.9|1033.3|1033.9|1033.3|1033.8|1033.2|1
1655814160000|2022-06-21 12:22:40|1033.8|1033.2|1033.4|1031.9|1033.8|1033.2|1033|1031.9|2
1655814170000|2022-06-21 12:22:50|1033.3|1032.3|1033.1|1032.5|1033.4|1032.5|1033.1|1031.9|0
1655814180000|2022-06-21 12:23:00|1033.2|1032.6|1033.4|1032.4|1033.5|1032.7|1033.2|1032.4|1
1655814190000|2022-06-21 12:23:10|1033.7|1033.1|1033.8|1033.2|1033.8|1033.2|1033.7|1033.1|16
1655814200000|2022-06-21 12:23:20|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|0
1655814210000|2022-06-21 12:23:30|||||||||3
1655814220000|2022-06-21 12:23:40|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|6
1655814230000|2022-06-21 12:23:50|1033.7|1033.1|1034.1|1033.5|1034.7|1033.6|1033.7|1033.1|9
1655814240000|2022-06-21 12:24:00|1034.3|1033.3|1034.1|1033.1|1034.3|1033.5|1034|1033.1|2
1655814250000|2022-06-21 12:24:10|1034.3|1033.3|1034.1|1033.5|1034.3|1033.5|1034.1|1033.3|0
1655814260000|2022-06-21 12:24:20|1034.2|1033.6|1034.3|1033.3|1034.3|1033.6|1034.1|1033.3|2
1655814270000|2022-06-21 12:24:30|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.8|1033.2|0
1655814280000|2022-06-21 12:24:40|1033.7|1033.1|1034.1|1033.1|1034.1|1033.3|1033.7|1033.1|2
1655814290000|2022-06-21 12:24:50|1033.8|1033.2|1034.1|1033.5|1034.2|1033.6|1033.8|1033.2|5
1655814300000|2022-06-21 12:25:00|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|0
1655814320000|2022-06-21 12:25:20|1034.6|1034|1034.8|1033.8|1034.8|1034|1034.6|1033.8|5
1655814350000|2022-06-21 12:25:50|1034.6|1034|1034.8|1034.2|1034.8|1034.2|1034.6|1034|6
1655814360000|2022-06-21 12:26:00|1034.9|1033.9|1034.4|1033.8|1034.9|1033.9|1034.3|1033.3|5
1655814370000|2022-06-21 12:26:10|1034.8|1034.2|1035.7|1035.1|1035.9|1035.3|1034.7|1034.1|34
1655814380000|2022-06-21 12:26:20|1035.6|1035|1036.3|1035.3|1036.3|1035.6|1035.6|1035|4
1655814390000|2022-06-21 12:26:30|1036.1|1035.5|1035.6|1035|1036.1|1035.5|1035.6|1034.9|5
1655814400000|2022-06-21 12:26:40|1035.9|1034.9|1035.5|1034.5|1035.9|1035.1|1035.5|1034.5|8
1655814410000|2022-06-21 12:26:50|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|0
1655814420000|2022-06-21 12:27:00|1036|1035|1035.8|1034.8|1036|1035|1035.4|1034.8|4
1655814430000|2022-06-21 12:27:10|1036|1035|1036.4|1035.8|1036.6|1035.8|1036|1034.8|0
1655814440000|2022-06-21 12:27:20|1036.6|1035.6|1036.3|1035.7|1036.6|1035.7|1036.3|1035.6|3
1655814470000|2022-06-21 12:27:50|1036.2|1035.6|1035.6|1035|1036.2|1035.6|1035.6|1035|5
1655814490000|2022-06-21 12:28:10|||||||||1
1655814500000|2022-06-21 12:28:20|1035.4|1034.8|1034.9|1034.3|1035.4|1034.8|1034.9|1034.3|2
1655814510000|2022-06-21 12:28:30|1035|1034.4|1034.9|1033.9|1035.6|1034.6|1034.8|1033.9|6
1655814530000|2022-06-21 12:28:50|1035.1|1033.6|1034.6|1034|1035.1|1034.1|1034.6|1033.6|0
1655814540000|2022-06-21 12:29:00|1035.4|1034.4|1035.4|1034.4|1035.9|1034.6|1035.4|1034.2|2
1655814550000|2022-06-21 12:29:10|1035.8|1034.3|1035.2|1034.6|1035.8|1034.6|1035.2|1034.2|0
1655814560000|2022-06-21 12:29:20|1035|1034.4|1035.1|1034.1|1035.1|1034.4|1035|1034.1|0
1655814570000|2022-06-21 12:29:30|1035|1034|1035|1034|1035|1034|1035|1034|0
1655814580000|2022-06-21 12:29:40|1035.1|1034.5|1036.1|1034.6|1036.1|1034.6|1035.1|1034.4|7
1655814590000|2022-06-21 12:29:50|1036|1034.5|1035.1|1034.1|1036|1034.6|1034.8|1034|1
1655814610000|2022-06-21 12:30:10|1035.3|1034.3|1035.8|1034.3|1035.8|1034.3|1035|1033.8|2
1655814620000|2022-06-21 12:30:20|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.5|1034|0
1655814630000|2022-06-21 12:30:30|1035.6|1034.1|1035.1|1034.1|1035.7|1034.2|1035|1034|0
1655814640000|2022-06-21 12:30:40|1035.6|1034.6|1035.4|1034.8|1035.8|1034.8|1035.4|1034.6|1
1655814660000|2022-06-21 12:31:00|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|0
1655814670000|2022-06-21 12:31:10|1035.9|1034.9|1035.8|1034.8|1035.9|1034.9|1035.8|1034.8|4
1655814680000|2022-06-21 12:31:20|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|0
1655814700000|2022-06-21 12:31:40|1035.7|1035.1|1035.6|1035|1035.7|1035.1|1035.6|1035|0
1655814720000|2022-06-21 12:32:00|1035.4|1034.8|1034.9|1034.3|1035.4|1034.8|1034.9|1034.3|21
1655814730000|2022-06-21 12:32:10|1034.7|1034.1|1034.2|1033.6|1034.7|1034.1|1034.2|1033.5|1
1655814740000|2022-06-21 12:32:20|1033.8|1033.2|1033.7|1033.1|1033.8|1033.2|1033.7|1033.1|3
1655814750000|2022-06-21 12:32:30|1033.6|1033|1034.7|1033.2|1034.9|1033.5|1033.6|1033|1
1655814760000|2022-06-21 12:32:40|1034.6|1033.6|1034.6|1033.6|1035.1|1033.6|1034.6|1033.5|0
1655814780000|2022-06-21 12:33:00|1034.5|1033.5|1033.9|1033.3|1034.5|1033.7|1033.8|1033|0
1655814790000|2022-06-21 12:33:10|1033.8|1033.2|1034.3|1033.3|1034.3|1033.5|1033.8|1033.1|0
1655814800000|2022-06-21 12:33:20|1034|1033|1033.8|1033.2|1034|1033.2|1033.7|1033|11
1655814810000|2022-06-21 12:33:30|1033.7|1033.1|1033.9|1032.4|1033.9|1033.1|1033.3|1032.4|2
1655814820000|2022-06-21 12:33:40|1034|1032.5|1034.3|1033.7|1034.3|1033.7|1033.6|1032.5|6
1655814830000|2022-06-21 12:33:50|1034.4|1033.8|1034.6|1034|1034.6|1034|1034.4|1033.8|0
1655814870000|2022-06-21 12:34:30|1034.9|1033.9|1034.8|1033.8|1034.9|1034.1|1034.6|1033.8|14
1655814900000|2022-06-21 12:35:00|1034.6|1034|1034.9|1033.9|1034.9|1034.2|1034.4|1033.8|2
1655814910000|2022-06-21 12:35:10|1035.4|1034.3|1035|1034|1035.6|1034.4|1035|1034|6
1655814920000|2022-06-21 12:35:20|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|2
1655814930000|2022-06-21 12:35:30|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1655814940000|2022-06-21 12:35:40|1035.4|1033.9|1035|1034.4|1035.4|1034.4|1035|1033.9|0
1655814950000|2022-06-21 12:35:50|1034.4|1033.8|1034.8|1033.8|1034.8|1033.8|1034.4|1033.6|4
1655814960000|2022-06-21 12:36:00|1034.2|1033.6|1034.4|1032.9|1034.4|1033.6|1033.9|1032.9|2
1655814970000|2022-06-21 12:36:10|1034|1033|1033.4|1032.8|1034.3|1033.1|1033.4|1032.8|1
1655814990000|2022-06-21 12:36:30|1033.6|1032.1|1033.6|1032.6|1033.6|1032.6|1033.4|1032.1|3
1655815000000|2022-06-21 12:36:40|1034.2|1033.2|1034.2|1033.6|1034.3|1033.7|1034.2|1033.2|8
1655815010000|2022-06-21 12:36:50|1034.3|1033.7|1033.3|1032.7|1034.3|1033.7|1033.3|1032.7|2
1655815020000|2022-06-21 12:37:00|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.2|1032.6|1
1655815030000|2022-06-21 12:37:10|1033|1032.4|1033|1032|1033.3|1032.4|1033|1031.8|23
1655815040000|2022-06-21 12:37:20|1032.8|1031.8|1033.1|1031.6|1033.1|1031.8|1032.4|1031.6|2
1655815060000|2022-06-21 12:37:40|1032.6|1031.3|1033|1031.5|1033|1031.9|1032.6|1031.2|13
1655815070000|2022-06-21 12:37:50|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033|1031.5|5
1655815080000|2022-06-21 12:38:00|1032.9|1031.9|1032.6|1032|1032.9|1032.1|1032.6|1031.9|0
1655815090000|2022-06-21 12:38:10|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1655815100000|2022-06-21 12:38:20|||||||||5
1655815110000|2022-06-21 12:38:30|1032.6|1032|1032.3|1031.3|1032.6|1032|1032.1|1031.3|5
1655815120000|2022-06-21 12:38:40|1032|1031|1032.3|1031.3|1032.3|1031.4|1031.8|1031|12
1655815130000|2022-06-21 12:38:50|1032.1|1031.1|1031.5|1030.5|1032.1|1031.2|1031.3|1030.5|2
1655815140000|2022-06-21 12:39:00|1031.8|1030.3|1031.6|1031|1032|1031|1031.5|1030.3|0
1655815150000|2022-06-21 12:39:10|1031.8|1030.8|1031.6|1031|1031.8|1031|1031.5|1030.8|2
1655815170000|2022-06-21 12:39:30|||||||||1
1655815180000|2022-06-21 12:39:40|1031.4|1030.6|1031.6|1030.6|1031.6|1030.8|1031.4|1030.6|0
1655815190000|2022-06-21 12:39:50|1031.4|1030.8|1031.4|1030.8|1031.6|1030.8|1031.4|1030.6|2
1655815200000|2022-06-21 12:40:00|1031.6|1030.1|1031.6|1031|1031.6|1031|1031.5|1030.1|4
1655815210000|2022-06-21 12:40:10|1031.8|1030.8|1031.1|1030.5|1031.8|1030.8|1031.1|1030.3|0
1655815220000|2022-06-21 12:40:20|1030.9|1030.3|1030.9|1029.9|1031.1|1030.3|1030.6|1029.8|1
1655815230000|2022-06-21 12:40:30|1031.2|1029.7|1031.3|1029.8|1031.3|1030|1030.9|1029.7|0
1655815240000|2022-06-21 12:40:40|1031.2|1029.7|1030.8|1030.2|1031.2|1030.2|1030.8|1029.7|2
1655815250000|2022-06-21 12:40:50|1031|1030|1031|1030.4|1031|1030.4|1031|1030|0
1655815270000|2022-06-21 12:41:10|1031.3|1029.8|1030.7|1030.1|1031.3|1030.1|1030.7|1029.7|0
1655815280000|2022-06-21 12:41:20|1030.5|1029.9|1030.7|1030.1|1030.7|1030.1|1030.5|1029.9|0
1655815290000|2022-06-21 12:41:30|1030.9|1029.9|1030.5|1029.9|1030.9|1029.9|1030.5|1029.8|1
1655815300000|2022-06-21 12:41:40|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|2
1655815310000|2022-06-21 12:41:50|1031.1|1030.5|1031.3|1030.3|1031.4|1030.5|1031|1029.9|10
1655815320000|2022-06-21 12:42:00|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1655815330000|2022-06-21 12:42:10|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1655815340000|2022-06-21 12:42:20|1031.5|1030.9|1031.9|1030.9|1031.9|1030.9|1031.4|1030.8|3
1655815350000|2022-06-21 12:42:30|1032.2|1030.7|1032.5|1031|1032.5|1031.3|1032.1|1030.7|0
1655815360000|2022-06-21 12:42:40|1032.1|1031.1|1032.1|1031.1|1032.4|1031.1|1032.1|1030.9|0
1655815370000|2022-06-21 12:42:50|1031.8|1031.2|1032.1|1031.1|1032.1|1031.5|1031.8|1031|0
1655815380000|2022-06-21 12:43:00|1031.9|1031.3|1031.4|1030.8|1031.9|1031.3|1031.4|1030.8|2
1655815390000|2022-06-21 12:43:10|1031.6|1030.6|1031.2|1030.6|1031.6|1030.8|1031.2|1030.5|2
1655815400000|2022-06-21 12:43:20|1031.3|1030.7|1031.6|1030.6|1031.6|1030.8|1031.3|1030.5|3
1655815410000|2022-06-21 12:43:30|1031.3|1031|1031.6|1030.6|1031.6|1031|1031.3|1030.5|0
1655815420000|2022-06-21 12:43:40|1031.9|1030.4|1031.1|1030.1|1031.9|1030.4|1030.9|1029.8|2
1655815430000|2022-06-21 12:43:50|1031.3|1029.8|1030.9|1029.9|1031.4|1030.1|1030.9|1029.8|1
1655815440000|2022-06-21 12:44:00|1030.7|1030.1|1031.5|1030|1031.5|1030.3|1030.7|1029.8|11
1655815450000|2022-06-21 12:44:10|1031.4|1029.9|1031.1|1030.1|1031.4|1030.1|1031|1029.9|1
1655815460000|2022-06-21 12:44:20|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|1
1655815470000|2022-06-21 12:44:30|1031.3|1030.3|1031.4|1030.4|1031.6|1030.7|1031.3|1030|0
1655815480000|2022-06-21 12:44:40|1031.2|1030.6|1031.5|1030.5|1031.5|1030.6|1031.2|1030.5|1
1655815490000|2022-06-21 12:44:50|1031.4|1030.4|1031.5|1030.5|1031.5|1030.7|1031.2|1030.4|6
1655818200000|2022-06-21 13:30:00|1031.2|1030.6|1034.4|1033.4|1035.8|1035|1030.8|1030|512
1655818210000|2022-06-21 13:30:10|1033.8|1032.8|1032.2|1031.6|1033.8|1032.8|1032.2|1031.4|10
1655818220000|2022-06-21 13:30:20|1031.9|1031.3|1033.6|1033|1034.5|1033.9|1031.9|1031.2|35
1655818230000|2022-06-21 13:30:30|1033.7|1033.1|1033.9|1032.9|1034|1033.4|1033.6|1032.8|10
1655818240000|2022-06-21 13:30:40|1033.2|1032.6|1033.5|1032.9|1033.9|1033|1033|1032.1|23
1655818250000|2022-06-21 13:30:50|1033.4|1032.8|1032|1031.4|1033.4|1032.8|1031.9|1031.3|31
1655818260000|2022-06-21 13:31:00|1032.2|1031.6|1034.7|1034.1|1034.8|1034.1|1032.2|1031.6|29
1655818270000|2022-06-21 13:31:10|1034.8|1033.8|1035.9|1034.9|1035.9|1035|1033.7|1032.8|40
1655818280000|2022-06-21 13:31:20|1036|1035.4|1036.3|1035.3|1037.3|1036.3|1036|1035.3|26
1655818290000|2022-06-21 13:31:30|1036.1|1035.5|1036.4|1035.4|1036.6|1035.5|1035.5|1034.7|14
1655818300000|2022-06-21 13:31:40|1036.2|1035.6|1036.4|1034.9|1036.6|1035.6|1035.8|1034.6|506
1655818310000|2022-06-21 13:31:50|1036|1035|1035.7|1034.7|1036.2|1035.4|1035.7|1034.7|46
1655818320000|2022-06-21 13:32:00|1035.9|1034.9|1035.5|1034.9|1035.9|1034.9|1035.2|1034|23
1655818330000|2022-06-21 13:32:10|1035.8|1034.8|1035.7|1035.1|1037.7|1037.1|1035.6|1034.8|120
1655818340000|2022-06-21 13:32:20|1036|1035.4|1037.1|1036.5|1037.2|1036.6|1035.8|1035|33
1655818350000|2022-06-21 13:32:30|1037.3|1036.3|1037.2|1036.6|1037.3|1036.7|1036.8|1036|8
1655818360000|2022-06-21 13:32:40|1037.6|1037|1037.1|1036.5|1037.8|1037|1037.1|1036.3|11
1655818370000|2022-06-21 13:32:50|1036.6|1036|1036.4|1035.4|1036.7|1036.1|1036.1|1035.4|18
1655818380000|2022-06-21 13:33:00|1036.2|1035.6|1035|1034.4|1036.2|1035.6|1033.8|1033.2|14
1655818390000|2022-06-21 13:33:10|1035.2|1034.2|1034.8|1034.2|1035.2|1034.2|1034.2|1033.2|20
1655818400000|2022-06-21 13:33:20|1035|1034.4|1034.7|1034.1|1035.1|1034.5|1034.4|1033.8|21
1655818410000|2022-06-21 13:33:30|1035|1034.4|1035.2|1034.2|1035.6|1035|1034.8|1034|13
1655818420000|2022-06-21 13:33:40|1035|1034|1035.3|1034.7|1035.5|1034.9|1034.7|1034|15
1655818430000|2022-06-21 13:33:50|1035.5|1034.9|1036|1035|1036|1035.4|1035.3|1034.5|13
1655818440000|2022-06-21 13:34:00|1035.9|1035.3|1035.2|1034.6|1036.1|1035.5|1035.1|1034.3|4
1655818450000|2022-06-21 13:34:10|1035.4|1034.4|1034.5|1033.5|1035.4|1034.6|1034.2|1033.4|22
1655818460000|2022-06-21 13:34:20|1034.4|1033.4|1033.9|1032.9|1034.4|1033.5|1033.6|1032.9|2
1655818470000|2022-06-21 13:34:30|1033.7|1033.1|1034.2|1033.6|1034.4|1033.8|1033.1|1032.5|7
1655818480000|2022-06-21 13:34:40|1033.8|1033.2|1034.8|1033.8|1034.9|1034.2|1033.8|1033.2|7
1655818490000|2022-06-21 13:34:50|1034.6|1034|1034.2|1033.6|1034.8|1034|1034.2|1033.6|3
1655818500000|2022-06-21 13:35:00|1034.5|1033.9|1033.2|1032.6|1034.7|1034.1|1033.2|1032.5|21
1655818510000|2022-06-21 13:35:10|1033.1|1032.5|1032.7|1032.1|1033.1|1032.5|1032.5|1031.7|16
1655818520000|2022-06-21 13:35:20|1033|1032.4|1033.2|1032.6|1034.1|1033.5|1033|1032.4|13
1655818530000|2022-06-21 13:35:30|1033.3|1032.7|1034.1|1033.5|1034.1|1033.5|1033.3|1032.3|14
1655818540000|2022-06-21 13:35:40|1034.3|1033.3|1035.5|1034.9|1035.5|1034.9|1034.1|1033.3|14
1655818550000|2022-06-21 13:35:50|1035.4|1034.8|1034.5|1033.5|1035.5|1034.8|1034.1|1033.4|21
1655818560000|2022-06-21 13:36:00|1034.8|1033.8|1034.8|1034.2|1035|1034.2|1034.6|1033.8|17
1655818570000|2022-06-21 13:36:10|1035|1034|1034.9|1033.9|1035|1034.2|1034.7|1033.9|15
1655818580000|2022-06-21 13:36:20|1034.7|1034.1|1034.9|1033.9|1035|1034.2|1034.7|1033.9|4
1655818590000|2022-06-21 13:36:30|1035|1034|1033.7|1033.1|1035|1034.2|1033.7|1032.9|15
1655818600000|2022-06-21 13:36:40|1034.2|1033.2|1033.6|1033|1034.2|1033.3|1033.6|1033|22
1655818610000|2022-06-21 13:36:50|1033.3|1032.7|1033.5|1032.9|1033.8|1032.9|1032.7|1032.1|13
1655818620000|2022-06-21 13:37:00|1033.9|1032.8|1034.3|1033.3|1034.5|1033.9|1033.5|1032.7|10
1655818630000|2022-06-21 13:37:10|1034.1|1033.5|1034|1033|1034.4|1033.7|1033.5|1032.7|27
1655818640000|2022-06-21 13:37:20|1034.3|1032.8|1033.7|1033.1|1034.3|1033.2|1033.6|1032.8|5
1655818650000|2022-06-21 13:37:30|1033.9|1032.9|1034|1033.4|1034|1033.4|1033.5|1032.9|7
1655818660000|2022-06-21 13:37:40|1034.2|1033.6|1034|1033|1034.6|1034|1033.9|1032.9|8
1655818670000|2022-06-21 13:37:50|1033.8|1033.2|1033.8|1032.8|1034|1033.2|1032.8|1031.8|7
1655818680000|2022-06-21 13:38:00|1033.5|1032.5|1033.2|1032.2|1033.8|1032.9|1033.2|1032.2|17
1655818690000|2022-06-21 13:38:10|1033.1|1032.1|1032.8|1031.8|1033.1|1032.2|1032.6|1031.8|2
1655818700000|2022-06-21 13:38:20|1032.6|1032|1032.5|1031.5|1032.9|1032.1|1032.3|1031.5|28
1655818710000|2022-06-21 13:38:30|1032.3|1031.7|1032|1031.4|1032.3|1031.7|1032|1031.3|5
1655818720000|2022-06-21 13:38:40|1032.1|1031.5|1033.3|1032.3|1033.5|1032.7|1032|1031.3|4
1655818730000|2022-06-21 13:38:50|1033.1|1032.5|1033.2|1032.6|1033.2|1032.6|1032.8|1032|2
1655818740000|2022-06-21 13:39:00|1033|1032.4|1033.4|1032.4|1033.4|1032.6|1032.2|1031.5|14
1655818750000|2022-06-21 13:39:10|1033.2|1032.6|1033.8|1032.8|1033.8|1033|1032.6|1032|30
1655818760000|2022-06-21 13:39:20|1033.7|1033.1|1032.6|1032|1033.8|1033.1|1032.6|1032|9
1655818770000|2022-06-21 13:39:30|1032.5|1031.9|1033.1|1032.5|1033.5|1032.8|1032.3|1031.3|63
1655818780000|2022-06-21 13:39:40|1033|1032.4|1033|1032.4|1033.1|1032.5|1033|1032.4|10
1655818790000|2022-06-21 13:39:50|1033.2|1032.2|1033.6|1032.6|1033.6|1032.8|1032.7|1032|7
1655818800000|2022-06-21 13:40:00|1033.4|1032.8|1032.8|1031.8|1033.6|1032.9|1032.6|1031.6|7
1655818810000|2022-06-21 13:40:10|1032.6|1031.6|1031.2|1030.6|1032.6|1031.8|1031.2|1030.6|12
1655818820000|2022-06-21 13:40:20|1031.5|1030.9|1031.1|1030.5|1031.6|1030.9|1031.1|1030.2|8
1655818830000|2022-06-21 13:40:30|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.4|1030.8|4
1655818840000|2022-06-21 13:40:40|1031.2|1030.6|1030.6|1030|1031.4|1030.8|1030.6|1029.8|147
1655818850000|2022-06-21 13:40:50|1030.4|1029.8|1029.1|1028.5|1030.8|1030|1028.9|1027.9|23
1655818860000|2022-06-21 13:41:00|1029|1028.4|1030.5|1029.9|1030.5|1029.9|1029|1028.2|20
1655818870000|2022-06-21 13:41:10|1030.4|1029.8|1029.5|1028.9|1030.6|1029.8|1029.2|1028.6|12
1655818880000|2022-06-21 13:41:20|1029.8|1028.8|1029.7|1029.1|1030|1029.4|1029.5|1028.8|3
1655818890000|2022-06-21 13:41:30|1029.6|1029|1029.1|1028.5|1029.7|1029.1|1029.1|1028.5|21
1655818900000|2022-06-21 13:41:40|1028.7|1028.1|1029.3|1028.3|1029.3|1028.5|1028.7|1028.1|22
1655818910000|2022-06-21 13:41:50|1029.1|1028.5|1029.3|1028.3|1029.6|1028.8|1028.9|1028.1|13
1655818920000|2022-06-21 13:42:00|1029|1028.4|1029.3|1028.7|1029.5|1028.8|1028.6|1028|15
1655818930000|2022-06-21 13:42:10|1029.2|1028.3|1028.8|1027.8|1029.2|1028.4|1028.6|1027.8|0
1655818940000|2022-06-21 13:42:20|1028.6|1028|1028.9|1028.3|1029.2|1028.4|1028.5|1027.7|4
1655818950000|2022-06-21 13:42:30|1028.7|1028.1|1028.6|1028|1028.7|1028.1|1028.6|1028|1
1655818960000|2022-06-21 13:42:40|1028.5|1027.9|1028.5|1027.9|1029.2|1028.4|1028.5|1027.7|6
1655818970000|2022-06-21 13:42:50|1028.4|1027.4|1028.3|1027.3|1028.4|1027.6|1028.1|1027.3|42
1655818980000|2022-06-21 13:43:00|1028.4|1027.4|1028.9|1028.3|1029|1028.4|1028.1|1027.3|9
1655818990000|2022-06-21 13:43:10|1029|1028.4|1028.2|1027.6|1029|1028.4|1028.2|1027.4|7
1655819000000|2022-06-21 13:43:20|1028.4|1027.8|1028.2|1027.6|1028.4|1027.8|1028|1027.3|4
1655819010000|2022-06-21 13:43:30|1028.5|1027.9|1028.9|1028.3|1028.9|1028.3|1028.5|1027.9|5
1655819020000|2022-06-21 13:43:40|1028.8|1028.2|1028.7|1028.1|1028.8|1028.2|1028.7|1028.1|0
1655819030000|2022-06-21 13:43:50|1029.3|1028.7|1029.3|1028.3|1029.9|1028.9|1029.2|1028.3|7
1655819040000|2022-06-21 13:44:00|1029.1|1028.5|1029.2|1028.6|1029.4|1028.6|1029|1028.3|26
1655819050000|2022-06-21 13:44:10|1029|1028.4|1027.4|1026.4|1029|1028.4|1026.7|1025.9|21
1655819060000|2022-06-21 13:44:20|1027.2|1026.6|1026.6|1026|1027.4|1026.8|1026.5|1025.9|5
1655819070000|2022-06-21 13:44:30|1026.5|1025.9|1026.3|1024.8|1026.9|1026.1|1025.9|1024.8|37
1655819080000|2022-06-21 13:44:40|1026|1025|1025.5|1024.9|1026.1|1025|1025.5|1024.6|0
1655819090000|2022-06-21 13:44:50|1026.1|1025.1|1025.7|1024.7|1026.1|1025.1|1025.5|1024.7|7
1655819100000|2022-06-21 13:45:00|1025.5|1024.9|1026.8|1026.2|1026.9|1026.3|1025.5|1024.7|20
1655819110000|2022-06-21 13:45:10|1026.5|1025.9|1025.7|1025.1|1026.9|1026.1|1025.7|1025.1|11
1655819120000|2022-06-21 13:45:20|1026|1025.4|1026.1|1025.5|1026.5|1025.9|1026|1025.4|9
1655819130000|2022-06-21 13:45:30|1026|1025.4|1026.4|1025.8|1026.4|1025.8|1025.7|1025.1|98
1655819140000|2022-06-21 13:45:40|1026.9|1026.3|1027.3|1026.3|1027.4|1026.8|1026.9|1026.3|7
1655819150000|2022-06-21 13:45:50|1027|1026.4|1027|1026.4|1027.2|1026.4|1026.9|1026.1|0
1655819160000|2022-06-21 13:46:00|1027.2|1026.6|1028.2|1027.6|1028.2|1027.6|1026.7|1026.1|23
1655819170000|2022-06-21 13:46:10|1028.1|1027.5|1028.4|1027.4|1028.4|1027.5|1028|1027.4|13
1655819180000|2022-06-21 13:46:20|1028.2|1027.6|1027.5|1026.9|1029.1|1028.5|1027.5|1026.9|25
1655819190000|2022-06-21 13:46:30|1027.4|1026.8|1028|1027.4|1028.1|1027.5|1027.2|1026.6|4
1655819200000|2022-06-21 13:46:40|1027.7|1027.1|1027.4|1026.8|1027.7|1027.1|1027.3|1026.7|21
1655819210000|2022-06-21 13:46:50|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1027|1026.4|6
1655819220000|2022-06-21 13:47:00|1027.2|1026.6|1027.5|1026.9|1027.7|1027.1|1027.2|1026.5|17
1655819230000|2022-06-21 13:47:10|1027.7|1027.1|1029.2|1028.6|1029.2|1028.6|1027.7|1027.1|26
1655819240000|2022-06-21 13:47:20|1029.3|1028.7|1030.2|1029.6|1030.2|1029.6|1029.3|1028.7|18
1655819250000|2022-06-21 13:47:30|1030.7|1030.1|1030.5|1029.9|1030.9|1030.3|1030.5|1029.9|5
1655819260000|2022-06-21 13:47:40|1030.6|1030|1030.2|1029.6|1030.6|1030|1030.1|1029.5|12
1655819270000|2022-06-21 13:47:50|1030.1|1029.5|1029.9|1029.3|1030.1|1029.5|1029.9|1029.3|19
1655819280000|2022-06-21 13:48:00|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|17
1655819290000|2022-06-21 13:48:10|1029.9|1029.3|1029.7|1029.1|1029.9|1029.3|1029.6|1029|6
1655819300000|2022-06-21 13:48:20|1030.2|1029.2|1031|1030.4|1031.2|1030.5|1030.2|1029.2|8
1655819310000|2022-06-21 13:48:30|1030.9|1029.9|1030.4|1029.8|1030.9|1030.1|1030|1029.2|20
1655819320000|2022-06-21 13:48:40|1030.3|1029.7|1029.6|1029|1030.3|1029.7|1029.4|1028.8|30
1655819330000|2022-06-21 13:48:50|1029.7|1029.1|1029.6|1029|1029.7|1029.1|1029.4|1028.8|4
1655819340000|2022-06-21 13:49:00|1029.7|1029.1|1029.5|1028.9|1030|1029.3|1029.4|1028.8|39
1655819350000|2022-06-21 13:49:10|1029.4|1028.8|1028.2|1027.6|1029.4|1028.8|1028.1|1027.3|24
1655819360000|2022-06-21 13:49:20|1028.1|1027.5|1027.6|1027|1028.1|1027.5|1027.5|1026.7|14
1655819370000|2022-06-21 13:49:30|1027.7|1027.1|1027.8|1026.8|1027.9|1027.3|1026.9|1026.3|14
1655819380000|2022-06-21 13:49:40|1027.6|1027|1027.7|1027.1|1028.1|1027.4|1027.6|1026.8|24
1655819390000|2022-06-21 13:49:50|1028.1|1026.9|1027.7|1027.1|1028.1|1027.1|1027.7|1026.8|1
1655819400000|2022-06-21 13:50:00|1027.8|1027.2|1027.7|1027.1|1028.4|1027.6|1027.7|1027.1|6
1655819410000|2022-06-21 13:50:10|1027.8|1027.2|1026.7|1026.1|1027.9|1027.3|1026.7|1026.1|19
1655819420000|2022-06-21 13:50:20|1026.6|1026|1025.6|1024.6|1026.6|1026|1025.4|1024.6|7
1655819430000|2022-06-21 13:50:30|1025.4|1024.8|1026.8|1025.8|1026.8|1025.9|1025.4|1024.6|10
1655819440000|2022-06-21 13:50:40|1026.6|1026|1026.4|1025.8|1026.9|1026.1|1026.2|1025.4|3
1655819450000|2022-06-21 13:50:50|1026.8|1026.1|1026.5|1025.9|1026.8|1026.2|1026.5|1025.9|12
1655819460000|2022-06-21 13:51:00|1026.6|1026|1026.4|1025.8|1026.9|1026.1|1026.4|1025.6|7
1655819470000|2022-06-21 13:51:10|1026.5|1025.9|1026.8|1025.3|1026.8|1025.9|1026.4|1025.3|1
1655819480000|2022-06-21 13:51:20|1026.4|1025.8|1026.3|1025.3|1026.6|1025.8|1026.2|1025.3|0
1655819490000|2022-06-21 13:51:30|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|4
1655819500000|2022-06-21 13:51:40|1026.2|1025.2|1027|1026.4|1027.2|1026.4|1026.2|1025.2|7
1655819510000|2022-06-21 13:51:50|1027.2|1026.2|1027|1026.4|1027.2|1026.5|1027|1026.1|1
1655819520000|2022-06-21 13:52:00|1027.2|1026.6|1027.6|1027|1027.8|1027|1027|1026.1|94
1655819530000|2022-06-21 13:52:10|1027.5|1026.9|1027.4|1026.8|1027.7|1026.9|1027.3|1026.5|5
1655819540000|2022-06-21 13:52:20|1027|1026.4|1027.4|1026.8|1027.7|1026.9|1027|1026.2|6
1655819550000|2022-06-21 13:52:30|1027.6|1026.6|1027.6|1026.6|1027.7|1026.9|1027.4|1026.6|4
1655819560000|2022-06-21 13:52:40|1027.4|1026.8|1026.6|1026|1027.4|1026.8|1026.6|1026|3
1655819570000|2022-06-21 13:52:50|1026.8|1025.8|1026.5|1025.9|1027.1|1026.3|1026.5|1025.8|4
1655819580000|2022-06-21 13:53:00|1026.4|1025.8|1027.3|1026.3|1027.3|1026.4|1026.4|1025.6|13
1655819590000|2022-06-21 13:53:10|1027.1|1026.5|1027.5|1026.9|1027.5|1026.9|1027.1|1026.3|2
1655819600000|2022-06-21 13:53:20|1027.7|1026.7|1027.2|1026.6|1027.7|1026.7|1027.2|1026.5|1
1655819610000|2022-06-21 13:53:30|1027|1026.4|1025.5|1024.9|1027|1026.4|1025.1|1024.3|61
1655819620000|2022-06-21 13:53:40|1025.3|1024.7|1025.8|1025.2|1025.8|1025.2|1025.3|1024.7|65
1655819630000|2022-06-21 13:53:50|1026|1025.4|1026.5|1025.9|1026.5|1025.9|1026|1025.4|11
1655819640000|2022-06-21 13:54:00|1026.8|1026.2|1027|1026.4|1027|1026.4|1026.8|1026.2|4
1655819650000|2022-06-21 13:54:10|1026.6|1026|1027.2|1026.6|1027.2|1026.6|1026.5|1025.9|29
1655819660000|2022-06-21 13:54:20|1026.9|1026.3|1027.1|1026.1|1027.1|1026.3|1026.9|1026.1|3
1655819670000|2022-06-21 13:54:30|1026.9|1026.3|1027.2|1026.6|1027.4|1026.8|1026.9|1026.1|8
1655819680000|2022-06-21 13:54:40|1027|1026.4|1026.9|1026.3|1027|1026.4|1026.8|1026.2|15
1655819690000|2022-06-21 13:54:50|1026.7|1026.1|1026.5|1025.9|1026.7|1026.1|1026.5|1025.9|10
1655819700000|2022-06-21 13:55:00|1026.2|1025.6|1026.6|1026|1026.8|1026|1026|1025.4|4
1655819710000|2022-06-21 13:55:10|1026.5|1025.9|1026.7|1026.1|1026.9|1026.3|1026.5|1025.9|1
1655819720000|2022-06-21 13:55:20|1026.6|1026|1027.1|1026.5|1027.1|1026.5|1026.5|1025.7|12
1655819730000|2022-06-21 13:55:30|1026.8|1026.2|1027.1|1026.5|1027.5|1026.7|1026.8|1026.2|7
1655819740000|2022-06-21 13:55:40|1026.8|1026.2|1026.4|1025.8|1027.1|1026.2|1026.4|1025.8|28
1655819750000|2022-06-21 13:55:50|1026.2|1025.6|1026.1|1025.5|1026.2|1025.6|1026.1|1025.5|1
1655819760000|2022-06-21 13:56:00|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|10
1655819770000|2022-06-21 13:56:10|1025.6|1024.6|1026|1025.4|1026.2|1025.4|1025.3|1024.6|12
1655819780000|2022-06-21 13:56:20|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|4
1655819790000|2022-06-21 13:56:30|1026.8|1026.2|1026.8|1026.2|1027.1|1026.4|1026.8|1026.1|3
1655819800000|2022-06-21 13:56:40|1026.6|1025.6|1026.3|1025.7|1026.6|1025.9|1026.3|1025.3|4
1655819810000|2022-06-21 13:56:50|1026.5|1025.5|1025.7|1025.1|1026.5|1025.5|1025.6|1024.8|3
1655819820000|2022-06-21 13:57:00|1025.8|1025.2|1025.7|1025.1|1026|1025.4|1025.7|1025|2
1655819830000|2022-06-21 13:57:10|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1655819840000|2022-06-21 13:57:20|1025.7|1024.7|1025.3|1024.7|1025.7|1024.9|1025.3|1024.7|0
1655819850000|2022-06-21 13:57:30|1025.1|1024.5|1025.3|1024.3|1025.3|1024.5|1024.5|1023.9|18
1655819860000|2022-06-21 13:57:40|1025.2|1024.2|1024.1|1023.5|1025.3|1024.5|1024.1|1023.3|4
1655819870000|2022-06-21 13:57:50|1024.9|1023.4|1024.4|1023.8|1024.9|1024|1024.4|1023.4|54
1655819880000|2022-06-21 13:58:00|1024.3|1023.7|1025.1|1024.5|1025.3|1024.5|1024.3|1023.7|8
1655819890000|2022-06-21 13:58:10|1025.3|1024.3|1024.8|1024.2|1025.3|1024.5|1024.8|1024.2|2
1655819900000|2022-06-21 13:58:20|1024.6|1024|1024.1|1023.5|1025.3|1024.7|1024.1|1023.5|42
1655819910000|2022-06-21 13:58:30|1024|1023.4|1023.4|1022.8|1024|1023.4|1023.2|1022.5|17
1655819920000|2022-06-21 13:58:40|1023.6|1023|1023.5|1022.9|1023.8|1023.2|1023.5|1022.6|15
1655819930000|2022-06-21 13:58:50|1023.6|1023|1023.3|1022.7|1023.6|1023|1023|1022.4|3
1655819940000|2022-06-21 13:59:00|1023.1|1022.5|1023.1|1022.5|1023.7|1022.9|1023|1022.3|7
1655819950000|2022-06-21 13:59:10|1023|1022.4|1023|1022.4|1023|1022.4|1022.8|1022.2|11
1655819960000|2022-06-21 13:59:20|1022.9|1022.3|1023|1022.4|1023|1022.4|1022.9|1022.3|5
1655819970000|2022-06-21 13:59:30|1023.2|1022.2|1023.6|1023|1023.6|1023|1023.2|1022.2|4
1655819980000|2022-06-21 13:59:40|1023.5|1022.9|1023.8|1022.8|1023.8|1022.9|1023.5|1022.8|2
1655819990000|2022-06-21 13:59:50|1023.9|1023.3|1024.2|1023.2|1024.5|1023.9|1023.8|1023|42
1655820000000|2022-06-21 14:00:00|1024|1023.4|1021.9|1021.3|1024|1023.4|1021.9|1021.2|80
1655820010000|2022-06-21 14:00:10|1021.8|1021.2|1022|1021.4|1022.1|1021.4|1021.5|1020.7|23
1655820020000|2022-06-21 14:00:20|1021.9|1021.3|1023.4|1022.8|1023.4|1022.8|1021.9|1021.3|16
1655820030000|2022-06-21 14:00:30|1023.1|1022.5|1023.5|1022.5|1023.6|1022.9|1023.1|1022.3|84
1655820040000|2022-06-21 14:00:40|1023.3|1022.7|1024.2|1023.2|1024.7|1024.1|1023.3|1022.7|102
1655820050000|2022-06-21 14:00:50|1024.4|1023.4|1023.5|1022.5|1024.5|1023.9|1023.1|1022.1|247
1655820060000|2022-06-21 14:01:00|1023.3|1022.7|1023.2|1022.2|1023.4|1022.7|1022.5|1021.8|14
1655820070000|2022-06-21 14:01:10|1023|1022.4|1023.3|1022.7|1023.3|1022.7|1022.9|1022.3|8
1655820080000|2022-06-21 14:01:20|1023.2|1022.6|1022.3|1021.7|1023.5|1022.9|1022.2|1021.2|18
1655820090000|2022-06-21 14:01:30|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|3
1655820100000|2022-06-21 14:01:40|1022.2|1021.6|1022.2|1021.6|1022.4|1021.7|1022.2|1021.4|32
1655820110000|2022-06-21 14:01:50|1022.4|1021.8|1022.5|1021.5|1022.8|1022.1|1022.2|1021.4|3
1655820120000|2022-06-21 14:02:00|1022.4|1021.4|1023.4|1022.8|1023.7|1022.9|1022.3|1021.4|22
1655820130000|2022-06-21 14:02:10|1023.3|1022.7|1023.2|1022.2|1023.5|1022.8|1023|1022.2|8
1655820140000|2022-06-21 14:02:20|1022.9|1022.3|1023.5|1022.5|1023.5|1022.6|1022.8|1022|15
1655820150000|2022-06-21 14:02:30|1023.3|1022.7|1023.3|1022.7|1023.9|1023.1|1023.3|1022.7|71
1655820160000|2022-06-21 14:02:40|1023.5|1022.5|1023.3|1022.7|1023.5|1022.7|1023.3|1022.5|12
1655820170000|2022-06-21 14:02:50|1023.9|1022.9|1023.5|1022.5|1023.9|1022.9|1023.5|1022.5|37
1655820180000|2022-06-21 14:03:00|1023.3|1022.7|1022.5|1021.9|1023.3|1022.7|1022.3|1021.5|14
1655820190000|2022-06-21 14:03:10|1022.7|1021.7|1022.7|1022.1|1023|1022.1|1022.5|1021.7|22
1655820200000|2022-06-21 14:03:20|1022.9|1021.9|1022.5|1021.9|1022.9|1022.2|1022.5|1021.7|2
1655820210000|2022-06-21 14:03:30|1022.7|1022.1|1022.4|1021.8|1022.7|1022.1|1022.4|1021.8|9
1655820220000|2022-06-21 14:03:40|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.4|1021.8|0
1655820230000|2022-06-21 14:03:50|||||||||17
1655820240000|2022-06-21 14:04:00|1022.6|1022|1022.8|1022.2|1022.8|1022.2|1022.6|1021.7|28
1655820250000|2022-06-21 14:04:10|1022.7|1022.1|1022.9|1022.3|1022.9|1022.3|1022.7|1022.1|3
1655820260000|2022-06-21 14:04:20|1023|1022.4|1023.7|1023.1|1023.7|1023.1|1023|1022.4|16
1655820270000|2022-06-21 14:04:30|1023.5|1022.9|1023.4|1022.8|1023.5|1022.9|1023.2|1022.5|3
1655820280000|2022-06-21 14:04:40|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|0
1655820290000|2022-06-21 14:04:50|1023.2|1022.6|1023.5|1022.5|1023.5|1022.7|1023.1|1022.2|6
1655820300000|2022-06-21 14:05:00|1023.3|1022.7|1022.7|1022.1|1023.4|1022.8|1022.7|1022.1|18
1655820310000|2022-06-21 14:05:10|1022.5|1021.9|1022.5|1021.9|1022.7|1022|1022.5|1021.7|8
1655820320000|2022-06-21 14:05:20|1022.6|1022|1022.7|1022.1|1022.9|1022.1|1022.5|1021.7|13
1655820330000|2022-06-21 14:05:30|1022.9|1022.3|1022.9|1022.3|1023.3|1022.7|1022.9|1022.3|21
1655820350000|2022-06-21 14:05:50|1023|1022.4|1023.3|1022.7|1023.5|1022.9|1023|1022.3|13
1655820360000|2022-06-21 14:06:00|1023.2|1022.6|1022.5|1021.5|1023.3|1022.7|1022.3|1021.5|9
1655820370000|2022-06-21 14:06:10|1022.4|1021.8|1023|1022.4|1023|1022.4|1021.7|1021|22
1655820380000|2022-06-21 14:06:20|1022.8|1022.2|1022.7|1021.7|1022.8|1022.2|1022.5|1021.7|11
1655820390000|2022-06-21 14:06:30|1022.8|1021.8|1022.5|1021.9|1022.9|1022.2|1022.5|1021.7|12
1655820400000|2022-06-21 14:06:40|1022.7|1022.1|1021.8|1021.2|1022.7|1022.1|1021.8|1021.2|5
1655820410000|2022-06-21 14:06:50|1021.9|1021.3|1022|1021|1022|1021.4|1021.7|1021|4
1655820420000|2022-06-21 14:07:00|1021.8|1021.2|1021.6|1021|1022|1021.3|1021.1|1020.5|21
1655820430000|2022-06-21 14:07:10|1021.5|1020.9|1021.4|1020.8|1021.6|1021|1021.1|1020.5|11
1655820440000|2022-06-21 14:07:20|1021.3|1020.7|1021.3|1020.7|1021.7|1021|1021.2|1020.6|13
1655820450000|2022-06-21 14:07:30|1021.4|1020.8|1021.8|1021.2|1022|1021.2|1021.3|1020.7|15
1655820460000|2022-06-21 14:07:40|1022.1|1021.5|1022.5|1021.9|1023|1022.4|1022.1|1021.5|23
1655820470000|2022-06-21 14:07:50|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|0
1655820480000|2022-06-21 14:08:00|1022.4|1021.8|1022|1021.4|1022.4|1021.8|1022|1021.4|7
1655820490000|2022-06-21 14:08:10|1021.8|1021.2|1021|1020.4|1021.8|1021.2|1021|1020.4|107
1655820500000|2022-06-21 14:08:20|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|5
1655820510000|2022-06-21 14:08:30|1021.9|1020.9|1021.7|1020.7|1022|1021.2|1021.6|1020.7|6
1655820520000|2022-06-21 14:08:40|1021.6|1021|1022.4|1021.8|1023.1|1022.5|1021.6|1020.7|32
1655820530000|2022-06-21 14:08:50|1022.5|1021.9|1023|1022|1023|1022|1021.8|1021|10
1655820540000|2022-06-21 14:09:00|1022.8|1022.2|1023.1|1022.5|1023.2|1022.5|1022.7|1021.9|3
1655820550000|2022-06-21 14:09:10|1023.2|1022.2|1022.4|1021.8|1023.2|1022.4|1022.4|1021.6|10
1655820560000|2022-06-21 14:09:20|1022.5|1021.9|1022.5|1021.9|1022.7|1021.9|1022.2|1021.2|9
1655820570000|2022-06-21 14:09:30|1022.9|1022.3|1023.5|1022.9|1023.5|1022.9|1022.9|1022.2|13
1655820580000|2022-06-21 14:09:40|1023.3|1022.7|1022.8|1022.2|1023.9|1022.8|1022.8|1022.2|35
1655820590000|2022-06-21 14:09:50|1022.7|1022.1|1022.4|1021.4|1022.7|1022.1|1022.2|1021.4|17
1655820600000|2022-06-21 14:10:00|1022.1|1021.5|1021.3|1020.7|1022.1|1021.5|1021.3|1020.7|11
1655820610000|2022-06-21 14:10:10|1021.6|1021|1021.4|1020.8|1021.7|1021|1021.4|1020.7|2
1655820620000|2022-06-21 14:10:20|1021.5|1020.9|1021.3|1020.7|1021.7|1021|1021.3|1020.5|8
1655820630000|2022-06-21 14:10:30|1021.5|1020.5|1021.8|1021.2|1022|1021.2|1021.2|1020.5|5
1655820640000|2022-06-21 14:10:40|1022|1021|1023.2|1022.6|1023.2|1022.6|1021.7|1021|15
1655820650000|2022-06-21 14:10:50|1023|1022.4|1023|1022|1023.2|1022.4|1022.8|1022|3
1655820660000|2022-06-21 14:11:00|1022.8|1022.2|1024.3|1023.7|1024.3|1023.7|1022.8|1022.2|23
1655820670000|2022-06-21 14:11:10|1024.4|1023.8|1024.6|1023.6|1024.6|1023.9|1024.1|1023.5|1
1655820680000|2022-06-21 14:11:20|1024.4|1023.8|1024.3|1023.7|1024.6|1023.9|1024.2|1023.5|0
1655820690000|2022-06-21 14:11:30|1024.5|1023.5|1024|1023.4|1024.5|1023.7|1024|1023.2|4
1655820700000|2022-06-21 14:11:40|1023.9|1023.3|1023.2|1022.6|1023.9|1023.3|1023.2|1022.6|10
1655820710000|2022-06-21 14:11:50|1023.4|1022.4|1023.6|1023|1024|1023.2|1023|1022.2|19
1655820720000|2022-06-21 14:12:00|1023.7|1023.1|1024.1|1023.1|1024.1|1023.5|1023.7|1023|11
1655820730000|2022-06-21 14:12:10|1023.9|1023.3|1023.8|1023.2|1023.9|1023.3|1023.8|1023.2|2
1655820740000|2022-06-21 14:12:20|1023.6|1023|1023.7|1022.7|1023.7|1023|1023.6|1022.7|2
1655820750000|2022-06-21 14:12:30|1023.4|1022.8|1023.4|1022.8|1023.6|1022.8|1023.4|1022.6|0
1655820760000|2022-06-21 14:12:40|1023.2|1022.6|1023.4|1022.4|1023.4|1022.6|1023.2|1022.4|2
1655820770000|2022-06-21 14:12:50|1022.9|1022.3|1022.8|1022.2|1023|1022.3|1022.7|1021.9|3
1655820780000|2022-06-21 14:13:00|1022.7|1022.1|1021.9|1021.3|1023.6|1022.9|1021.4|1020.7|195
1655820790000|2022-06-21 14:13:10|1021.7|1021.1|1021.7|1021.1|1022|1021.1|1021.4|1020.5|50
1655820800000|2022-06-21 14:13:20|1022|1021|1021.4|1020.4|1022|1021.2|1020.7|1020.1|28
1655820810000|2022-06-21 14:13:30|1021.2|1020.6|1021.2|1020.6|1021.5|1020.7|1020.8|1020.1|37
1655820820000|2022-06-21 14:13:40|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|3
1655820830000|2022-06-21 14:13:50|1021.4|1020.8|1021|1020.4|1021.9|1021.3|1020.8|1020.2|35
1655820840000|2022-06-21 14:14:00|1021.2|1020.6|1022.3|1021.7|1022.4|1021.8|1021.2|1020.6|43
1655820850000|2022-06-21 14:14:10|1022.7|1022.1|1021.4|1020.8|1022.7|1022.1|1021.4|1020.7|59
1655820860000|2022-06-21 14:14:20|1021.9|1020.9|1021.6|1021|1022.1|1021.3|1020.9|1020.3|42
1655820870000|2022-06-21 14:14:30|1021.9|1020.9|1022.1|1021.5|1022.1|1021.5|1021.9|1020.9|8
1655820880000|2022-06-21 14:14:40|1022.2|1021.6|1022|1021.4|1022.3|1021.7|1022|1021.2|16
1655820890000|2022-06-21 14:14:50|1021.8|1021.2|1022.9|1021.9|1022.9|1022.1|1021.8|1021.1|9
1655820900000|2022-06-21 14:15:00|1022.6|1021.6|1022.7|1021.7|1023|1022.2|1022.3|1021.6|3
1655820910000|2022-06-21 14:15:10|1022.5|1021.9|1022|1021|1022.5|1021.9|1021.8|1020.6|7
1655820920000|2022-06-21 14:15:20|1021.8|1021.2|1021.2|1020.6|1021.8|1021.2|1021.2|1020.6|8
1655820930000|2022-06-21 14:15:30|1021.4|1020.4|1021.3|1020.7|1022|1021.3|1021.3|1020.4|22
1655820940000|2022-06-21 14:15:40|1021.5|1020.5|1020.8|1020.2|1021.6|1020.7|1020.8|1020.2|27
1655820950000|2022-06-21 14:15:50|1020.7|1020.1|1021.3|1020.7|1021.9|1021.1|1020.7|1020.1|31
1655820960000|2022-06-21 14:16:00|1021.4|1020.8|1022|1021|1022|1021.2|1021.3|1020.4|30
1655820970000|2022-06-21 14:16:10|1021.8|1021.2|1020.2|1019.6|1021.8|1021.2|1020.2|1019.6|83
1655820980000|2022-06-21 14:16:20|1020|1019|1020.5|1019.5|1020.5|1019.7|1019.8|1019|42
1655820990000|2022-06-21 14:16:30|1020.2|1019.6|1019.9|1018.9|1020.2|1019.6|1019.6|1018.9|25
1655821000000|2022-06-21 14:16:40|1019.7|1019.1|1020.7|1020.1|1020.7|1020.1|1019.7|1018.9|14
1655821010000|2022-06-21 14:16:50|1020.6|1020|1020.7|1020.1|1020.8|1020.2|1020.6|1019.7|30
1655821020000|2022-06-21 14:17:00|1020.9|1020.3|1020.5|1019.9|1021.4|1020.8|1020.5|1019.9|32
1655821030000|2022-06-21 14:17:10|1020.4|1019.8|1020.6|1020|1020.6|1020|1020.3|1019.7|14
1655821040000|2022-06-21 14:17:20|1020.5|1019.9|1020.4|1019.8|1020.5|1019.9|1020.3|1019.7|10
1655821050000|2022-06-21 14:17:30|1020.6|1020|1020.1|1019.5|1020.8|1020.2|1020.1|1019.5|21
1655821060000|2022-06-21 14:17:40|1020|1019.4|1020.1|1019.5|1020.9|1020.3|1020|1019.1|39
1655821070000|2022-06-21 14:17:50|1018.8|1018.2|1019.5|1018.5|1019.7|1019.1|1018.4|1017.8|29
1655821080000|2022-06-21 14:18:00|1019.2|1018.6|1018.2|1017.6|1019.5|1018.7|1017.8|1017.2|56
1655821090000|2022-06-21 14:18:10|1018.3|1017.7|1019.4|1018.8|1019.4|1018.8|1018.3|1017.6|22
1655821100000|2022-06-21 14:18:20|1019.3|1018.7|1018.9|1018.3|1019.3|1018.7|1018.8|1018|171
1655821110000|2022-06-21 14:18:30|1018.8|1018.2|1019.2|1018.6|1019.2|1018.6|1018.8|1018.2|6
1655821120000|2022-06-21 14:18:40|1019.3|1018.7|1019.7|1019.1|1019.8|1019.2|1019.3|1018.7|21
1655821130000|2022-06-21 14:18:50|1020|1019.4|1020.3|1019.7|1020.3|1019.7|1019.9|1019.3|24
1655821140000|2022-06-21 14:19:00|1020.5|1019.9|1018.9|1018.3|1020.5|1019.9|1018.9|1018.3|21
1655821150000|2022-06-21 14:19:10|1018.8|1018.2|1018.4|1017.4|1019|1018.2|1017.8|1017.2|10
1655821160000|2022-06-21 14:19:20|1018.3|1017.7|1018.3|1017.3|1018.8|1018|1017.9|1017.2|7
1655821170000|2022-06-21 14:19:30|1018.1|1017.5|1018.2|1017.6|1018.3|1017.6|1017.8|1016.9|1
1655821180000|2022-06-21 14:19:40|1018.3|1017.7|1018.5|1017.5|1018.5|1017.7|1018.2|1017.5|7
1655821190000|2022-06-21 14:19:50|1018.1|1016.9|1018.4|1017.4|1018.4|1017.6|1017.7|1016.9|26
1655821200000|2022-06-21 14:20:00|1018.2|1017.6|1018.1|1017.5|1018.5|1017.7|1018|1017.4|14
1655821210000|2022-06-21 14:20:10|1018.2|1017.6|1017.6|1017|1018.2|1017.6|1017.6|1017|25
1655821220000|2022-06-21 14:20:20|1017.7|1017.1|1018.6|1018|1018.6|1018|1017.7|1017|6
1655821230000|2022-06-21 14:20:30|1018.2|1017.6|1018.6|1018|1018.8|1018|1017.8|1017.2|149
1655821240000|2022-06-21 14:20:40|1018.7|1018.1|1019.4|1018.4|1019.5|1018.9|1018.7|1018.1|12
1655821250000|2022-06-21 14:20:50|1019.1|1018.5|1018.8|1018.2|1019.1|1018.5|1018.8|1018.2|8
1655821260000|2022-06-21 14:21:00|1018.7|1018.1|1018.6|1018|1019|1018.2|1018.6|1017.8|11
1655821270000|2022-06-21 14:21:10|1018.9|1018.3|1018.4|1017.8|1018.9|1018.3|1018.3|1017.7|25
1655821280000|2022-06-21 14:21:20|1018.3|1017.7|1018.2|1017.2|1018.3|1017.7|1017.8|1017.2|6
1655821290000|2022-06-21 14:21:30|1017.9|1017.3|1017.8|1017.2|1017.9|1017.3|1017.8|1017.2|0
1655821300000|2022-06-21 14:21:40|1017.9|1017.3|1017.8|1017.2|1017.9|1017.3|1017.8|1017.2|5
1655821310000|2022-06-21 14:21:50|1017.9|1017.3|1017.9|1016.9|1018|1017.3|1017.7|1016.9|3
1655821320000|2022-06-21 14:22:00|1017.7|1017.1|1017.3|1016.7|1017.8|1017.1|1017.3|1016.7|14
1655821330000|2022-06-21 14:22:10|1017.9|1017.3|1018.1|1017.5|1018.3|1017.7|1017.9|1017.3|229
1655821340000|2022-06-21 14:22:20|1018.5|1017.4|1018.2|1017.6|1018.5|1017.7|1018.2|1017.4|15
1655821350000|2022-06-21 14:22:30|1018.3|1017.7|1018.2|1017.6|1018.3|1017.7|1018.1|1017.5|6
1655821360000|2022-06-21 14:22:40|1018.4|1017.4|1018.1|1017.5|1018.5|1017.7|1017.9|1017.3|0
1655821370000|2022-06-21 14:22:50|1018.3|1017.3|1018.2|1017.6|1018.5|1017.6|1018.2|1017.3|2
1655821380000|2022-06-21 14:23:00|1018|1017.4|1018.3|1017.3|1018.3|1017.5|1018|1017.3|2
1655821390000|2022-06-21 14:23:10|1018|1017.4|1018.4|1017.8|1018.4|1017.8|1017.9|1017.3|10
1655821400000|2022-06-21 14:23:20|1018.6|1018|1018.1|1017.5|1018.6|1018|1018.1|1017.5|14
1655821410000|2022-06-21 14:23:30|1018.3|1017.3|1019.1|1018.5|1019.1|1018.5|1018.1|1017.3|35
1655821420000|2022-06-21 14:23:40|1018.9|1018.3|1018.5|1017.9|1019|1018.3|1018.5|1017.8|12
1655821430000|2022-06-21 14:23:50|1018.4|1017.8|1018.6|1017.6|1018.6|1017.8|1018.1|1017.3|5
1655821440000|2022-06-21 14:24:00|1018.4|1017.8|1018.2|1017.6|1018.8|1018.2|1018.2|1017.5|3
1655821450000|2022-06-21 14:24:10|1018.4|1017.4|1018.6|1017.6|1018.6|1017.8|1018.2|1017.4|6
1655821460000|2022-06-21 14:24:20|1018.4|1017.8|1018.3|1017.7|1019.3|1018.5|1018.3|1017.6|8
1655821470000|2022-06-21 14:24:30|1017.9|1017.3|1017.7|1017.1|1018.1|1017.5|1017.7|1017|4
1655821480000|2022-06-21 14:24:40|1017.6|1017|1016.6|1016|1017.6|1017|1016.3|1015.4|17
1655821490000|2022-06-21 14:24:50|1016.7|1015.7|1016.3|1015.7|1016.7|1015.8|1016.3|1015.6|5
1655821500000|2022-06-21 14:25:00|1016.5|1015.5|1015.9|1015.3|1016.6|1016|1015.8|1015.1|52
1655821510000|2022-06-21 14:25:10|1016.2|1015.6|1015.7|1015.1|1016.2|1015.6|1015.7|1015.1|20
1655821520000|2022-06-21 14:25:20|1015.9|1015.3|1016.9|1016.3|1016.9|1016.3|1015.7|1015.1|7
1655821530000|2022-06-21 14:25:30|1016.8|1016.2|1016.9|1016.3|1016.9|1016.3|1016.5|1015.9|6
1655821540000|2022-06-21 14:25:40|1016.8|1016.2|1016.9|1016.3|1017.3|1016.5|1016.8|1016.2|10
1655821550000|2022-06-21 14:25:50|1016.8|1016.2|1016.7|1016.1|1017|1016.2|1016.7|1015.9|3
1655821560000|2022-06-21 14:26:00|1016.6|1016|1016.7|1016.1|1016.7|1016.1|1016.3|1015.6|12
1655821570000|2022-06-21 14:26:10|1016.6|1016|1016.8|1016.2|1017.1|1016.5|1016.6|1016|8
1655821580000|2022-06-21 14:26:20|1017.1|1016.5|1016.9|1016.3|1017.1|1016.5|1016.9|1016.3|4
1655821590000|2022-06-21 14:26:30|1017.1|1016.5|1016.5|1015.9|1017.2|1016.6|1016.5|1015.8|6
1655821600000|2022-06-21 14:26:40|1017|1016|1016.3|1015.7|1017.3|1016.5|1016.3|1015.5|32
1655821610000|2022-06-21 14:26:50|1016.5|1015.5|1016.4|1015.8|1016.5|1015.8|1016.3|1015.5|3
1655821620000|2022-06-21 14:27:00|1016.3|1015.7|1016.6|1016|1016.8|1016.1|1016.3|1015.6|10
1655821630000|2022-06-21 14:27:10|1016.7|1016.1|1016.6|1016|1016.7|1016.1|1016.6|1016|0
1655821640000|2022-06-21 14:27:20|1016.7|1016.1|1016.8|1016.2|1017|1016.3|1016.6|1016|9
1655821650000|2022-06-21 14:27:30|1017|1016|1016.6|1016|1017.3|1016.6|1016.6|1016|8
1655821660000|2022-06-21 14:27:40|1016.4|1015.8|1016.8|1016.2|1016.8|1016.2|1016.4|1015.8|13
1655821670000|2022-06-21 14:27:50|1016.9|1016.3|1017.4|1016.4|1017.5|1016.7|1016.8|1015.9|54
1655821680000|2022-06-21 14:28:00|1017.1|1016.5|1017.8|1017.2|1017.8|1017.2|1017.1|1016.4|26
1655821690000|2022-06-21 14:28:10|1017.6|1016.6|1017.1|1016.5|1017.6|1016.6|1017|1016.3|8
1655821700000|2022-06-21 14:28:20|1016.9|1016.3|1017.1|1016.5|1017.3|1016.7|1016.9|1016.3|7
1655821710000|2022-06-21 14:28:30|1017|1016|1017.1|1016.5|1017.3|1016.5|1016.9|1016|5
1655821720000|2022-06-21 14:28:40|1017.2|1016.6|1017.9|1017.3|1018.3|1017.5|1017.2|1016.6|85
1655821730000|2022-06-21 14:28:50|1018.4|1017.8|1017.8|1017.2|1018.7|1018.1|1017.8|1017|62
1655821740000|2022-06-21 14:29:00|1017.6|1017|1018.1|1017.1|1018.1|1017.3|1017.3|1016.7|20
1655821750000|2022-06-21 14:29:10|1017.5|1016.9|1017.5|1016.5|1017.6|1016.9|1017.3|1016.5|24
1655821760000|2022-06-21 14:29:20|1017.3|1016.7|1017.8|1017.2|1018.3|1017.3|1017.3|1016.7|3
1655821770000|2022-06-21 14:29:30|1017.7|1017.1|1017.8|1017.2|1017.8|1017.2|1016.9|1016.3|4
1655821780000|2022-06-21 14:29:40|1018|1017|1019.1|1018.1|1019.1|1018.3|1017.7|1017|4
1655821790000|2022-06-21 14:29:50|1018.9|1018.5|1018.6|1018|1018.9|1018.5|1018.6|1018|2
1655821800000|2022-06-21 14:30:00|1018.7|1018.1|1017.9|1017.3|1018.7|1018.1|1017.8|1017.2|21
1655821810000|2022-06-21 14:30:10|1018.1|1017.5|1018.4|1017.8|1018.4|1017.8|1018.1|1017.4|11
1655821820000|2022-06-21 14:30:20|1018.3|1017.7|1018.8|1018.2|1019|1018.2|1018.3|1017.7|9
1655821830000|2022-06-21 14:30:30|1018.7|1018.1|1018.3|1017.7|1018.8|1018.1|1018.3|1017.6|5
1655821840000|2022-06-21 14:30:40|1018.2|1017.6|1018.3|1017.7|1018.6|1017.8|1017.8|1017.2|11
1655821850000|2022-06-21 14:30:50|1018.5|1017.5|1018.7|1018.1|1018.9|1018.2|1018.3|1017.5|11
1655821860000|2022-06-21 14:31:00|1018.6|1018|1018.7|1018.1|1019|1018.2|1018.6|1017.8|6
1655821870000|2022-06-21 14:31:10|1018.6|1018|1018.5|1017.5|1018.8|1018|1018.3|1017.5|0
1655821880000|2022-06-21 14:31:20|1018.3|1017.7|1018.3|1017.7|1018.6|1017.8|1018.3|1017.6|3
1655821890000|2022-06-21 14:31:30|1018.4|1017.4|1018.1|1017.5|1018.4|1017.5|1017.3|1016.7|8
1655821900000|2022-06-21 14:31:40|1017.8|1017.2|1017.7|1017.1|1018|1017.2|1017.7|1016.9|6
1655821910000|2022-06-21 14:31:50|1017.8|1017.2|1017|1016|1017.8|1017.2|1016.7|1016|21
1655821920000|2022-06-21 14:32:00|1016.8|1016.2|1016.8|1016.2|1017|1016.3|1016.4|1015.8|7
1655821930000|2022-06-21 14:32:10|1016.9|1016.3|1016.1|1015.5|1016.9|1016.3|1016.1|1015.5|22
1655821940000|2022-06-21 14:32:20|1016.2|1015.6|1016.1|1015.5|1016.8|1016|1015.9|1015.3|31
1655821950000|2022-06-21 14:32:30|1016.2|1015.6|1016.6|1016|1016.7|1016.1|1016.2|1015.6|1
1655821960000|2022-06-21 14:32:40|1016.8|1016.2|1015.1|1014.5|1016.9|1016.2|1015.1|1014.5|47
1655821970000|2022-06-21 14:32:50|1014.8|1014.2|1015.6|1015|1015.9|1015.2|1014.8|1014.1|23
1655821980000|2022-06-21 14:33:00|1015.9|1014.9|1015.8|1015.2|1016|1015.2|1015.6|1014.9|10
1655821990000|2022-06-21 14:33:10|1015.7|1015.1|1015.1|1014.5|1015.7|1015.1|1015.1|1014.5|18
1655822000000|2022-06-21 14:33:20|1015.2|1014.6|1016.1|1015.5|1016.3|1015.5|1015.2|1014.6|23
1655822010000|2022-06-21 14:33:30|1015.8|1015.1|1015.8|1014.8|1016|1015.2|1015.1|1014.5|125
1655822020000|2022-06-21 14:33:40|1015.6|1015|1015.3|1014.7|1015.8|1015.1|1015.3|1014.5|8
1655822030000|2022-06-21 14:33:50|1015.1|1014.5|1014.8|1014.2|1015.1|1014.5|1014.8|1014|23
1655822040000|2022-06-21 14:34:00|1014.6|1014|1014.6|1013.6|1014.6|1014|1014.1|1013.3|6
1655822050000|2022-06-21 14:34:10|1014.5|1013.5|1014.8|1014.2|1014.8|1014.2|1014.2|1013.5|8
1655822060000|2022-06-21 14:34:20|1015.1|1014.5|1014.8|1014.2|1015.1|1014.5|1014.7|1013.9|5
1655822070000|2022-06-21 14:34:30|1014.5|1013.8|1014.8|1014.2|1014.8|1014.2|1014.5|1013.8|4
1655822080000|2022-06-21 14:34:40|1014.7|1014.1|1014.4|1013.8|1014.7|1014.1|1014.4|1013.8|12
1655822090000|2022-06-21 14:34:50|1014.8|1013.9|1015.3|1014.7|1015.3|1014.7|1014.4|1013.8|14
1655822100000|2022-06-21 14:35:00|1015.6|1014.6|1016.2|1015.6|1016.3|1015.7|1015.6|1014.6|12
1655822110000|2022-06-21 14:35:10|1016.3|1015.7|1016.8|1015.8|1016.8|1015.8|1016.3|1015.7|15
1655822120000|2022-06-21 14:35:20|1016.6|1016|1016.8|1016.2|1017|1016.4|1016.3|1015.7|13
1655822130000|2022-06-21 14:35:30|1017|1016.4|1016.5|1015.9|1017|1016.4|1016.5|1015.9|4
1655822140000|2022-06-21 14:35:40|1016.2|1015.6|1015.5|1014.9|1016.2|1015.6|1015.5|1014.9|16
1655822150000|2022-06-21 14:35:50|1015.4|1014.8|1015.5|1014.9|1015.6|1015|1015.4|1014.8|1
1655822160000|2022-06-21 14:36:00|1015.4|1014.8|1015.1|1014.5|1015.4|1014.8|1014.9|1014.3|17
1655822170000|2022-06-21 14:36:10|1014.7|1014.1|1014.3|1013.7|1014.7|1014.1|1014.1|1013.4|12
1655822180000|2022-06-21 14:36:20|1014.2|1013.6|1014|1013|1014.2|1013.6|1013.4|1012.8|26
1655822190000|2022-06-21 14:36:30|1013.8|1013.2|1013.9|1012.9|1014|1013.2|1013.4|1012.8|16
1655822200000|2022-06-21 14:36:40|1013.7|1013.1|1013.5|1012.5|1013.8|1013.1|1012.8|1012.2|29
1655822210000|2022-06-21 14:36:50|1013.3|1012.7|1011.8|1011.2|1013.5|1012.7|1011.8|1011.2|51
1655822220000|2022-06-21 14:37:00|1012.2|1011.6|1014.1|1013.5|1014.1|1013.5|1011.9|1011.3|54
1655822230000|2022-06-21 14:37:10|1014.2|1013.6|1014.9|1014.3|1014.9|1014.3|1014|1013.3|44
1655822240000|2022-06-21 14:37:20|1014.8|1014.2|1013.7|1013.1|1015|1014.2|1013.7|1013.1|15
1655822250000|2022-06-21 14:37:30|1013.4|1012.8|1013.7|1013.1|1013.8|1013.1|1013.3|1012.5|10
1655822260000|2022-06-21 14:37:40|1013.6|1013|1013.9|1012.9|1014.3|1013.5|1013.6|1012.9|3
1655822270000|2022-06-21 14:37:50|1013.7|1013.1|1014.4|1013.8|1014.8|1013.8|1013.6|1012.6|9
1655822280000|2022-06-21 14:38:00|1014.3|1013.7|1014.7|1014.1|1015.3|1014.5|1013.8|1012.9|13
1655822290000|2022-06-21 14:38:10|1014.5|1013.9|1015.9|1015.3|1016.1|1015.4|1014.5|1013.4|12
1655822300000|2022-06-21 14:38:20|1015.8|1015.2|1015.5|1014.9|1015.8|1015.2|1015.5|1014.9|16
1655822310000|2022-06-21 14:38:30|1015.6|1015|1015.2|1014.6|1015.6|1015|1015.2|1014.6|9
1655822320000|2022-06-21 14:38:40|1015.4|1014.4|1015|1014.4|1015.4|1014.6|1015|1014.4|3
1655822330000|2022-06-21 14:38:50|1015.1|1014.5|1016.3|1015.3|1016.3|1015.6|1015.1|1014.5|14
1655822340000|2022-06-21 14:39:00|1015.4|1014.4|1015.2|1014.6|1015.8|1015|1015.2|1014.4|24
1655822350000|2022-06-21 14:39:10|1015.7|1015.1|1016.6|1016|1016.7|1016.1|1015.7|1015.1|49
1655822360000|2022-06-21 14:39:20|1016.8|1015.8|1016.3|1015.7|1016.8|1015.8|1016.2|1015.4|7
1655822370000|2022-06-21 14:39:30|1016.4|1015.8|1015.7|1015.1|1016.4|1015.8|1015.7|1015|2
1655822380000|2022-06-21 14:39:40|1015.9|1014.9|1015.8|1015.2|1015.9|1015.2|1015.6|1014.8|22
1655822390000|2022-06-21 14:39:50|1016|1015|1015.3|1014.3|1016|1015|1015.3|1014.3|41
1655822400000|2022-06-21 14:40:00|1014.7|1014.1|1015.8|1014.8|1015.8|1015|1014.6|1014|17
1655822410000|2022-06-21 14:40:10|1015.6|1015|1015.6|1015|1015.8|1015.1|1015.6|1014.8|0
1655822420000|2022-06-21 14:40:20|1015.4|1014.8|1016.3|1015.7|1016.6|1016|1015.4|1014.8|16
1655822430000|2022-06-21 14:40:30|1016.6|1016|1016.5|1015.9|1016.7|1016.1|1016.3|1015.7|80
1655822440000|2022-06-21 14:40:40|1016.4|1015.8|1016.7|1016.1|1016.8|1016.2|1016.4|1015.8|3
1655822450000|2022-06-21 14:40:50|1016.6|1016|1016.4|1015.4|1016.6|1016|1016.2|1015.4|3
1655822460000|2022-06-21 14:41:00|1016.2|1015.6|1017.3|1016.7|1017.3|1016.7|1016.1|1015.5|8
1655822470000|2022-06-21 14:41:10|1017|1016.4|1017.8|1017.2|1018|1017.2|1017|1016.3|21
1655822480000|2022-06-21 14:41:20|1018|1017|1017.8|1017.2|1018|1017.2|1017.8|1017|0
1655822490000|2022-06-21 14:41:30|1017.7|1017.1|1017.6|1017|1017.8|1017.1|1017.2|1016.6|31
1655822500000|2022-06-21 14:41:40|1017.8|1016.8|1018.1|1017.5|1018.3|1017.7|1017.8|1016.8|12
1655822510000|2022-06-21 14:41:50|1018.3|1017.3|1018.6|1018|1018.8|1018.2|1018.1|1017.3|15
1655822520000|2022-06-21 14:42:00|1018.5|1017.9|1018.1|1017.5|1018.5|1017.9|1018.1|1017.5|20
1655822530000|2022-06-21 14:42:10|1018.2|1017.6|1018.4|1017.4|1018.4|1017.6|1018|1017.4|30
1655822540000|2022-06-21 14:42:20|1018.5|1017.8|1018.3|1017.7|1018.6|1018|1018.1|1017.3|1
1655822550000|2022-06-21 14:42:30|1018.4|1017.8|1018.1|1017.5|1018.4|1017.8|1018.1|1017.5|6
1655822560000|2022-06-21 14:42:40|1018.2|1017.6|1018.3|1017.7|1018.3|1017.7|1018.2|1017.6|3
1655822570000|2022-06-21 14:42:50|1018.2|1017.6|1018.3|1017.7|1018.5|1017.9|1018.2|1017.6|3
1655822580000|2022-06-21 14:43:00|1018.6|1018|1018.8|1018.2|1019.3|1018.5|1018.6|1018|8
1655822590000|2022-06-21 14:43:10|1018.9|1018.3|1019.1|1018.5|1019.1|1018.5|1018.9|1018.3|4
1655822600000|2022-06-21 14:43:20|1019.2|1018.6|1018.6|1018|1019.2|1018.6|1018.6|1018|18
1655822610000|2022-06-21 14:43:30|1018.8|1018.2|1018.8|1018.2|1018.9|1018.3|1018.8|1018.2|10
1655822620000|2022-06-21 14:43:40|1018.7|1018.1|1018.6|1018|1018.7|1018.1|1018.6|1018|0
1655822630000|2022-06-21 14:43:50|1018.8|1018.2|1019|1018.4|1019.3|1018.6|1018.8|1018.2|12
1655822640000|2022-06-21 14:44:00|1018.9|1018.3|1018.6|1018|1019|1018.4|1018.5|1017.9|16
1655822650000|2022-06-21 14:44:10|1018.3|1017.7|1019.1|1018.5|1019.1|1018.5|1018.1|1017.5|4
1655822660000|2022-06-21 14:44:20|1019|1018.4|1020|1019.4|1020.1|1019.5|1019|1018|6
1655822670000|2022-06-21 14:44:30|1020.1|1019.5|1020.6|1020|1020.7|1020|1020.1|1019.4|25
1655822680000|2022-06-21 14:44:40|1020.5|1019.9|1019.9|1019.3|1020.5|1019.9|1019.8|1019.2|7
1655822690000|2022-06-21 14:44:50|1019.8|1019.2|1020.1|1019.5|1020.1|1019.5|1019.6|1019|26
1655822700000|2022-06-21 14:45:00|1020|1019|1020|1019|1020|1019.3|1019.2|1018.5|12
1655822710000|2022-06-21 14:45:10|1019.9|1019.3|1020.1|1019.5|1020.1|1019.5|1019.7|1019|1
1655822720000|2022-06-21 14:45:20|1020|1019.4|1019.6|1019|1020|1019.4|1019.6|1019|1
1655822730000|2022-06-21 14:45:30|1019.7|1019.1|1021.8|1021.2|1021.8|1021.2|1019.7|1019.1|31
1655822740000|2022-06-21 14:45:40|1021.7|1021.1|1021.6|1021|1022|1021.4|1021.5|1020.9|31
1655822750000|2022-06-21 14:45:50|1021.8|1020.8|1022|1021.4|1022|1021.4|1021.5|1020.8|48
1655822760000|2022-06-21 14:46:00|1022.1|1021.5|1021.5|1020.9|1023|1022.3|1021.5|1020.9|51
1655822770000|2022-06-21 14:46:10|1021.8|1020.8|1021.6|1021|1022.2|1021.4|1021.6|1020.8|18
1655822780000|2022-06-21 14:46:20|1021.5|1020.9|1022.1|1021.5|1022.3|1021.5|1021.5|1020.9|27
1655822790000|2022-06-21 14:46:30|1022|1021.4|1022.6|1022|1023.1|1022.5|1021.7|1021.1|53
1655822800000|2022-06-21 14:46:40|1022.7|1022.1|1023.2|1022.6|1023.6|1023|1022.7|1022.1|38
1655822810000|2022-06-21 14:46:50|1023.1|1022.5|1022.8|1021.8|1023.2|1022.5|1022.7|1021.8|43
1655822820000|2022-06-21 14:47:00|1022.6|1022|1022.6|1022|1022.6|1022|1022.3|1021.5|62
1655822830000|2022-06-21 14:47:10|1022.5|1021.9|1022.3|1021.7|1022.7|1021.9|1022|1021.4|54
1655822840000|2022-06-21 14:47:20|1022.2|1021.6|1022.7|1022.1|1023|1022.2|1022.1|1021.5|4
1655822850000|2022-06-21 14:47:30|1023.3|1022.7|1023|1022|1023.3|1022.7|1022.9|1022|18
1655822860000|2022-06-21 14:47:40|1022.8|1022.2|1022.8|1022.2|1023.1|1022.5|1022.7|1022|4
1655822870000|2022-06-21 14:47:50|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|2
1655822880000|2022-06-21 14:48:00|1022.4|1021.8|1022.7|1022.1|1022.7|1022.1|1022.4|1021.8|5
1655822890000|2022-06-21 14:48:10|1023.1|1022.5|1023.3|1022.7|1023.5|1022.7|1023.1|1022.4|15
1655822900000|2022-06-21 14:48:20|1023.5|1022.5|1022.8|1022.2|1023.5|1022.7|1022.8|1022.2|5
1655822910000|2022-06-21 14:48:30|1024.3|1023.7|1024.5|1023.9|1024.6|1024|1024.3|1023.7|19
1655822920000|2022-06-21 14:48:40|1024.6|1024|1026.2|1025.6|1026.6|1026|1024.6|1024|19
1655822930000|2022-06-21 14:48:50|1026.1|1025.5|1025.3|1024.7|1026.2|1025.6|1025.3|1024.7|12
1655822940000|2022-06-21 14:49:00|1025.2|1024.6|1025.5|1024.9|1025.5|1024.9|1025.1|1024.4|11
1655822950000|2022-06-21 14:49:10|1025.3|1024.7|1024.9|1024.3|1025.5|1024.9|1024.9|1024.3|29
1655822960000|2022-06-21 14:49:20|1025.5|1024.5|1025.5|1024.5|1025.9|1025.1|1025.3|1024.5|25
1655822970000|2022-06-21 14:49:30|1025.3|1024.7|1025.6|1025|1025.8|1025.1|1025.3|1024.7|13
1655822980000|2022-06-21 14:49:40|1025.7|1025.1|1026.8|1025.8|1026.8|1026.1|1025.7|1025.1|13
1655822990000|2022-06-21 14:49:50|1026.6|1026|1026.5|1025.5|1026.8|1026|1026.3|1025.5|9
1655823000000|2022-06-21 14:50:00|1026.3|1025.7|1025|1024.4|1026.5|1025.7|1025|1024.2|37
1655823010000|2022-06-21 14:50:10|1024.8|1024.2|1025.8|1025.2|1025.8|1025.2|1024.8|1024.2|3
1655823020000|2022-06-21 14:50:20|1026.1|1025.5|1026|1025.4|1026.3|1025.5|1025.8|1025.2|19
1655823030000|2022-06-21 14:50:30|1025.7|1025.1|1025.3|1024.7|1025.8|1025.1|1025|1024.4|9
1655823040000|2022-06-21 14:50:40|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024|8
1655823050000|2022-06-21 14:50:50|1024.6|1023.8|1024|1023.4|1024.6|1024|1024|1023.4|6
1655823060000|2022-06-21 14:51:00|1024.5|1023.5|1022.8|1022.2|1024.5|1023.6|1022.8|1022.2|27
1655823070000|2022-06-21 14:51:10|1023|1022|1023.3|1022.7|1023.6|1022.9|1023|1022|23
1655823080000|2022-06-21 14:51:20|1023.5|1022.5|1024|1023.4|1024|1023.4|1023.3|1022.5|8
1655823090000|2022-06-21 14:51:30|1023.8|1023.2|1023.2|1022.6|1023.8|1023.2|1023.2|1022.6|35
1655823100000|2022-06-21 14:51:40|1023|1022.4|1022.7|1022.1|1023|1022.4|1022.6|1022|4
1655823110000|2022-06-21 14:51:50|1022.6|1022|1023|1022.4|1023|1022.4|1022.5|1021.6|5
1655823120000|2022-06-21 14:52:00|1023.2|1022.2|1024|1023.4|1024|1023.4|1023.2|1022.2|22
1655823130000|2022-06-21 14:52:10|1024.1|1023.5|1024|1023.4|1024.2|1023.6|1024|1023.4|7
1655823140000|2022-06-21 14:52:20|1024.3|1023.3|1024.6|1024|1024.6|1024|1023.8|1023.2|3
1655823150000|2022-06-21 14:52:30|1024.7|1024.1|1024.8|1024.2|1025|1024.4|1024.7|1024.1|2
1655823160000|2022-06-21 14:52:40|1024.6|1024|1024.5|1023.9|1024.7|1024.1|1024.5|1023.9|6
1655823170000|2022-06-21 14:52:50|1024.3|1023.7|1024.2|1023.6|1024.3|1023.7|1024.2|1023.6|6
1655823180000|2022-06-21 14:53:00|1024|1023.4|1024.6|1024|1024.6|1024|1023.7|1023.1|8
1655823190000|2022-06-21 14:53:10|1024.5|1023.9|1023.8|1023.2|1024.5|1023.9|1023.8|1023.2|36
1655823200000|2022-06-21 14:53:20|1023.6|1023|1023.3|1022.7|1023.8|1023|1023.3|1022.7|6
1655823210000|2022-06-21 14:53:30|1023.2|1022.6|1022.8|1022.2|1023.2|1022.6|1022.8|1022.2|2
1655823220000|2022-06-21 14:53:40|1022.6|1022|1022.8|1021.8|1022.8|1022|1022.6|1021.8|10
1655823230000|2022-06-21 14:53:50|1022.6|1022|1022.8|1021.8|1022.8|1022|1022.6|1021.8|5
1655823240000|2022-06-21 14:54:00|1023.2|1022.2|1022.8|1022.2|1023.2|1022.4|1022.8|1022.2|3
1655823250000|2022-06-21 14:54:10|1022.6|1021.8|1022.3|1021.7|1022.6|1022|1022.3|1021.7|6
1655823260000|2022-06-21 14:54:20|1022.4|1021.8|1023.3|1022.7|1023.6|1023|1022.4|1021.8|10
1655823270000|2022-06-21 14:54:30|1023.2|1022.6|1023.3|1022.3|1023.3|1022.6|1023.2|1022.3|12
1655823280000|2022-06-21 14:54:40|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|2
1655823290000|2022-06-21 14:54:50|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|3
1655823300000|2022-06-21 14:55:00|1022.7|1022.1|1023.1|1022.5|1023.3|1022.6|1022.7|1022.1|13
1655823310000|2022-06-21 14:55:10|1023.5|1022.9|1024|1023|1024|1023.2|1023.5|1022.9|2
1655823320000|2022-06-21 14:55:20|1023.8|1023.2|1023.4|1022.4|1023.8|1023.2|1023.3|1022.4|14
1655823330000|2022-06-21 14:55:30|1023.2|1022.6|1023.7|1023.1|1023.7|1023.1|1023.2|1022.6|4
1655823340000|2022-06-21 14:55:40|1024.3|1023.3|1024.3|1023.3|1024.3|1023.5|1024.1|1023.3|8
1655823350000|2022-06-21 14:55:50|1024.1|1023.5|1023.5|1022.5|1024.1|1023.5|1023.3|1022.5|6
1655823360000|2022-06-21 14:56:00|1023.3|1022.7|1023.1|1022.5|1023.5|1022.9|1023.1|1022.5|10
1655823370000|2022-06-21 14:56:10|1023|1022.1|1023.7|1023.1|1023.7|1023.1|1023|1022.1|41
1655823380000|2022-06-21 14:56:20|1023.6|1023|1023.5|1022.9|1023.6|1023|1023.5|1022.9|5
1655823390000|2022-06-21 14:56:30|1023.8|1022.8|1023.8|1022.8|1023.8|1023.1|1023.5|1022.5|9
1655823400000|2022-06-21 14:56:40|1023.6|1023|1023.7|1023.1|1023.8|1023.1|1023.3|1022.7|0
1655823410000|2022-06-21 14:56:50|1023.5|1022.9|1024.3|1023.3|1024.3|1023.6|1023.5|1022.8|5
1655823420000|2022-06-21 14:57:00|1024.1|1023.5|1023.2|1022.6|1024.1|1023.5|1023.2|1022.6|6
1655823430000|2022-06-21 14:57:10|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|2
1655823440000|2022-06-21 14:57:20|1023.2|1022.6|1022.8|1022.2|1023.2|1022.6|1022.8|1022|5
1655823450000|2022-06-21 14:57:30|1023|1022.4|1023.1|1022.5|1023.1|1022.5|1022.8|1022|3
1655823460000|2022-06-21 14:57:40|1023.3|1022.3|1023.6|1023|1023.6|1023|1023.1|1022.3|4
1655823470000|2022-06-21 14:57:50|1023.7|1023.1|1024.3|1023.3|1024.3|1023.5|1023.7|1023|5
1655823480000|2022-06-21 14:58:00|1024.2|1023.6|1024.1|1023.5|1024.5|1023.9|1024.1|1023.3|9
1655823490000|2022-06-21 14:58:10|1024.3|1023.3|1024.2|1023.6|1024.3|1023.7|1024.1|1023.3|3
1655823500000|2022-06-21 14:58:20|1024.1|1023.5|1023.5|1022.9|1024.3|1023.5|1023.5|1022.9|0
1655823510000|2022-06-21 14:58:30|1023.1|1022.5|1022.7|1022.1|1023.5|1022.7|1022.6|1022|108
1655823520000|2022-06-21 14:58:40|1022.8|1022.2|1023.1|1022.5|1023.3|1022.5|1022.7|1022.1|5
1655823530000|2022-06-21 14:58:50|1023.3|1022.7|1022.1|1021.5|1023.7|1022.9|1022.1|1021.5|11
1655823540000|2022-06-21 14:59:00|1022.2|1021.6|1021.7|1021.1|1022.2|1021.6|1021.7|1021.1|7
1655823550000|2022-06-21 14:59:10|1021.6|1021|1022.3|1021.7|1022.3|1021.7|1021.6|1021|6
1655823560000|2022-06-21 14:59:20|1022.5|1021.5|1022.2|1021.6|1022.5|1021.9|1022.2|1021.5|32
1655823570000|2022-06-21 14:59:30|||||||||3
1655823580000|2022-06-21 14:59:40|1022.5|1021.9|1022.8|1022.2|1022.8|1022.2|1022.5|1021.9|11
1655823590000|2022-06-21 14:59:50|1023.3|1022.7|1023.5|1022.9|1023.5|1022.9|1023.3|1022.7|7
1655823600000|2022-06-21 15:00:00|1023.6|1022.6|1023.5|1022.5|1023.6|1022.7|1023.3|1022.4|8
1655823610000|2022-06-21 15:00:10|1023.3|1022.7|1023.3|1022.7|1023.5|1022.7|1023.2|1022.5|4
1655823630000|2022-06-21 15:00:30|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|9
1655823640000|2022-06-21 15:00:40|1022.9|1022.3|1022.3|1021.7|1023|1022.4|1022.3|1021.5|4
1655823650000|2022-06-21 15:00:50|1022.5|1021.5|1022.3|1021.7|1022.5|1021.7|1022.3|1021.5|2
1655823660000|2022-06-21 15:01:00|1022.5|1021.9|1022.6|1022|1022.8|1022.2|1022.5|1021.9|16
1655823670000|2022-06-21 15:01:10|1022.3|1021.7|1022.2|1021.6|1022.3|1021.7|1022.2|1021.6|11
1655823680000|2022-06-21 15:01:20|||||||||1
1655823690000|2022-06-21 15:01:30|1022.6|1022|1022.7|1022.1|1022.8|1022.1|1022.6|1021.8|5
1655823700000|2022-06-21 15:01:40|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|1
1655823720000|2022-06-21 15:02:00|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|6
1655823730000|2022-06-21 15:02:10|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|0
1655823740000|2022-06-21 15:02:20|1022.5|1021.9|1022.7|1022.1|1022.7|1022.1|1022.5|1021.9|11
1655823760000|2022-06-21 15:02:40|||||||||3
1655823770000|2022-06-21 15:02:50|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|2
1655823780000|2022-06-21 15:03:00|||||||||10
1655823790000|2022-06-21 15:03:10|1022.6|1022|1022.6|1022|1022.6|1022|1022.5|1021.9|1
1655823800000|2022-06-21 15:03:20|1022.5|1021.9|1023.8|1023.2|1023.8|1023.2|1022.5|1021.9|13
1655823810000|2022-06-21 15:03:30|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|2
1655823820000|2022-06-21 15:03:40|1024|1023.3|1024|1023.4|1024.2|1023.4|1023.7|1023|4
1655823830000|2022-06-21 15:03:50|1024.1|1023.5|1024.1|1023.5|1024.1|1023.5|1024.1|1023.5|0
1655823840000|2022-06-21 15:04:00|1024.2|1023.6|1024.4|1023.4|1024.6|1024|1024.1|1023.3|16
1655823850000|2022-06-21 15:04:10|1024.2|1023.6|1024.3|1023.7|1024.4|1023.7|1024.2|1023.4|1
1655823870000|2022-06-21 15:04:30|1024.8|1024.2|1024.8|1024.2|1024.9|1024.3|1024.8|1024.2|18
1655823880000|2022-06-21 15:04:40|1024.6|1024|1025.1|1024.5|1025.1|1024.5|1024.6|1024|17
1655823890000|2022-06-21 15:04:50|1025|1024.4|1023.4|1022.4|1025|1024.4|1023.4|1022.4|9
1655823900000|2022-06-21 15:05:00|1023.2|1022.6|1022.8|1022.2|1023.2|1022.6|1022.7|1021.9|3
1655823910000|2022-06-21 15:05:10|1023.3|1022.7|1023.3|1022.7|1023.5|1022.7|1023.3|1022.5|4
1655823920000|2022-06-21 15:05:20|1023.6|1023|1023.3|1022.7|1023.6|1023|1023.3|1022.7|4
1655823940000|2022-06-21 15:05:40|1023.5|1022.9|1023.2|1022.6|1023.6|1023|1023.2|1022.6|9
1655823950000|2022-06-21 15:05:50|1023.3|1022.7|1023.3|1022.3|1023.3|1022.7|1023.3|1022.3|19
1655823960000|2022-06-21 15:06:00|1023.5|1022.7|1023.8|1023.2|1023.8|1023.2|1023.4|1022.5|1
1655823980000|2022-06-21 15:06:20|||||||||1
1655823990000|2022-06-21 15:06:30|1024|1023.4|1023.8|1023.2|1024|1023.4|1023.8|1023.2|7
1655824000000|2022-06-21 15:06:40|1024.2|1023.6|1024.3|1023.7|1024.6|1024|1024.2|1023.6|6
1655824010000|2022-06-21 15:06:50|1024.5|1023.9|1024.3|1023.7|1024.5|1023.9|1024.3|1023.7|8
1655824020000|2022-06-21 15:07:00|1024.1|1023.5|1024.1|1023.5|1024.3|1023.5|1023.7|1023.1|31
1655824030000|2022-06-21 15:07:10|1024.3|1023.7|1025|1024|1025.3|1024.6|1024.3|1023.7|19
1655824040000|2022-06-21 15:07:20|1024.9|1024.3|1025.1|1024.5|1025.1|1024.5|1024.9|1024.3|100
1655824050000|2022-06-21 15:07:30|1025.5|1024.6|1024.8|1024.2|1025.5|1024.6|1024.8|1024.2|9
1655824060000|2022-06-21 15:07:40|1024.7|1024.1|1024.3|1023.7|1024.8|1024.2|1024.3|1023.7|1
1655824070000|2022-06-21 15:07:50|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|2
1655824080000|2022-06-21 15:08:00|1024|1023|1023.3|1022.7|1024|1023.2|1023.1|1022.4|5
1655824090000|2022-06-21 15:08:10|1023.2|1022.6|1023.2|1022.6|1023.3|1022.7|1023.2|1022.6|7
1655824100000|2022-06-21 15:08:20|1023.1|1022.5|1022.6|1022|1023.1|1022.5|1022.6|1022|2
1655824110000|2022-06-21 15:08:30|1022.7|1022.1|1023|1022.4|1023.2|1022.5|1022.7|1022|3
1655824120000|2022-06-21 15:08:40|1023.2|1022.6|1022.7|1022.1|1023.2|1022.6|1022.7|1022.1|1
1655824130000|2022-06-21 15:08:50|1022.6|1022|1023.3|1022.7|1023.3|1022.7|1022.6|1022|5
1655824140000|2022-06-21 15:09:00|1023.2|1022.6|1023.3|1022.7|1023.6|1023|1023.1|1022.5|8
1655824150000|2022-06-21 15:09:10|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|2
1655824160000|2022-06-21 15:09:20|1022.7|1022.1|1022.3|1021.7|1022.8|1022.1|1022.2|1021.6|1
1655824170000|2022-06-21 15:09:30|1022.2|1021.6|1022.2|1021.2|1022.4|1021.7|1022|1021.2|14
1655824180000|2022-06-21 15:09:40|1022|1021.4|1019.9|1019.3|1022|1021.4|1019.9|1019.2|7
1655824190000|2022-06-21 15:09:50|1019.8|1019.2|1019.7|1019.1|1019.9|1019.2|1019.5|1018.8|26
1655824200000|2022-06-21 15:10:00|1019.8|1018.8|1019.7|1019.1|1020|1019.4|1019.6|1018.8|6
1655824210000|2022-06-21 15:10:10|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|3
1655824220000|2022-06-21 15:10:20|1020.3|1019.7|1019.7|1019.1|1020.3|1019.7|1019.7|1019.1|21
1655824230000|2022-06-21 15:10:30|1020|1019.4|1019.9|1019.3|1020.1|1019.5|1019.9|1019.3|0
1655824240000|2022-06-21 15:10:40|1020|1019.4|1020.3|1019.7|1020.3|1019.7|1020|1019.4|7
1655824250000|2022-06-21 15:10:50|1020.6|1020|1021|1020.4|1021|1020.4|1020.6|1020|11
1655824260000|2022-06-21 15:11:00|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|1
1655824270000|2022-06-21 15:11:10|1021.2|1020.6|1021.2|1020.6|1021.3|1020.7|1021.1|1020.5|4
1655824280000|2022-06-21 15:11:20|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|1
1655824290000|2022-06-21 15:11:30|1021|1020.4|1020.7|1020.1|1021|1020.4|1020.5|1019.9|4
1655824300000|2022-06-21 15:11:40|1021.1|1020.5|1021|1020.4|1021.1|1020.5|1021|1020.4|1
1655824310000|2022-06-21 15:11:50|1021.1|1020.5|1021|1020.4|1021.1|1020.5|1021|1020.4|1
1655824320000|2022-06-21 15:12:00|1020.8|1020|1020.7|1020.1|1020.8|1020.2|1020.7|1020|4
1655824330000|2022-06-21 15:12:10|1020.8|1020.2|1020.8|1020.2|1021|1020.4|1020.8|1020.2|0
1655824340000|2022-06-21 15:12:20|1020.7|1020.1|1020.2|1019.2|1020.8|1020.2|1020.2|1019.2|18
1655824350000|2022-06-21 15:12:30|1019.9|1018.9|1020.1|1019.5|1020.1|1019.5|1019.6|1018.9|12
1655824360000|2022-06-21 15:12:40|1020|1019.4|1020.2|1019.6|1020.2|1019.6|1020|1019.4|11
1655824370000|2022-06-21 15:12:50|1020.1|1019.5|1020.1|1019.5|1020.1|1019.5|1020.1|1019.5|1
1655824380000|2022-06-21 15:13:00|1020.2|1019.6|1020.3|1019.7|1020.6|1020|1020.2|1019.5|5
1655824400000|2022-06-21 15:13:20|1020|1019.4|1019.8|1019.2|1020.1|1019.5|1019.8|1019.2|5
1655824410000|2022-06-21 15:13:30|1019.6|1019|1019.8|1018.8|1019.8|1019|1019.6|1018.8|10
1655824420000|2022-06-21 15:13:40|1019.6|1019|1020.1|1019.5|1020.3|1019.5|1019.6|1018.8|1
1655824430000|2022-06-21 15:13:50|1020.3|1019.3|1020.1|1019.5|1020.3|1019.5|1020.1|1019.3|0
1655824440000|2022-06-21 15:14:00|1019.9|1019.3|1019.6|1019|1019.9|1019.3|1019.6|1018.8|4
1655824450000|2022-06-21 15:14:10|1019.5|1018.9|1019.5|1018.9|1019.6|1019|1019.5|1018.9|0
1655824460000|2022-06-21 15:14:20|1019.6|1019|1019.8|1019.2|1019.8|1019.2|1019.6|1019|1
1655824480000|2022-06-21 15:14:40|||||||||3
1655824490000|2022-06-21 15:14:50|1020.2|1019.6|1021|1020|1021|1020.2|1020.2|1019.6|8
1655824500000|2022-06-21 15:15:00|1020.7|1020.1|1021|1020.4|1021|1020.4|1020.6|1020|9
1655824510000|2022-06-21 15:15:10|1020.8|1020.2|1020.8|1020.2|1021.1|1020.5|1020.8|1020.2|8
1655824520000|2022-06-21 15:15:20|1021.6|1021|1021.8|1020.8|1022|1021.3|1021.6|1020.8|32
1655824530000|2022-06-21 15:15:30|1021.5|1020.5|1021.5|1020.9|1021.6|1021|1021|1020.4|15
1655824540000|2022-06-21 15:15:40|1021.6|1021|1021.3|1020.7|1021.6|1021|1021.3|1020.7|2
1655824550000|2022-06-21 15:15:50|1021.4|1020.8|1021.3|1020.7|1021.4|1020.8|1021.3|1020.7|8
1655824560000|2022-06-21 15:16:00|1021.4|1020.8|1021.9|1021.3|1021.9|1021.3|1021.4|1020.8|6
1655824570000|2022-06-21 15:16:10|1022|1021.4|1021.9|1021.3|1022|1021.4|1021.9|1021.3|1
1655824580000|2022-06-21 15:16:20|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|8
1655824590000|2022-06-21 15:16:30|1022.3|1021.7|1022.6|1021.6|1022.6|1021.8|1022.3|1021.6|5
1655824600000|2022-06-21 15:16:40|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|1022.3|1021.7|1
1655824610000|2022-06-21 15:16:50|1022.6|1021.6|1022.6|1021.6|1022.6|1021.7|1022.3|1021.6|0
1655824620000|2022-06-21 15:17:00|1022.3|1021.7|1022.8|1022.2|1022.8|1022.2|1022.3|1021.6|2
1655824630000|2022-06-21 15:17:10|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|6
1655824640000|2022-06-21 15:17:20|1023|1022.4|1022.8|1022.2|1023|1022.4|1022.8|1022.2|0
1655824650000|2022-06-21 15:17:30|1022.7|1022.1|1022.7|1022.1|1022.7|1022.1|1022.7|1022.1|0
1655824660000|2022-06-21 15:17:40|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1655824670000|2022-06-21 15:17:50|1022.5|1021.9|1022.6|1022|1022.6|1022|1022.5|1021.9|2
1655824680000|2022-06-21 15:18:00|1022.5|1021.9|1021.6|1021|1022.5|1021.9|1021.6|1020.8|5
1655824690000|2022-06-21 15:18:10|1021.7|1020.7|1021.6|1020.6|1021.7|1021|1021.3|1020.6|7
1655824700000|2022-06-21 15:18:20|1021.4|1020.8|1021.6|1021|1021.6|1021|1021.4|1020.8|3
1655824710000|2022-06-21 15:18:30|||||||||5
1655824730000|2022-06-21 15:18:50|1021.3|1020.7|1020.9|1020.3|1021.3|1020.7|1020.9|1020.3|22
1655824740000|2022-06-21 15:19:00|1021.1|1020.5|1021|1020.4|1021.3|1020.7|1021|1020.4|4
1655824750000|2022-06-21 15:19:10|1020.9|1020.3|1021.5|1020.9|1021.9|1021|1020.9|1020.3|6
1655824760000|2022-06-21 15:19:20|1022|1021.4|1022.2|1021.2|1022.2|1021.4|1022|1021.1|2
1655824770000|2022-06-21 15:19:30|1021.7|1021.1|1021.8|1021.2|1022.1|1021.2|1021.7|1020.9|0
1655824780000|2022-06-21 15:19:40|1021.6|1021|1021.6|1021|1021.6|1021|1021.6|1021|3
1655824790000|2022-06-21 15:19:50|1021.7|1021.1|1021.6|1021|1021.7|1021.1|1021.6|1021|8
1655824800000|2022-06-21 15:20:00|1021.7|1021.1|1021.6|1021|1021.7|1021.1|1021.4|1020.8|8
1655824810000|2022-06-21 15:20:10|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|1021.8|1020.8|0
1655824820000|2022-06-21 15:20:20|1021.6|1021|1022.3|1021.3|1022.4|1021.6|1021.6|1021|19
1655824830000|2022-06-21 15:20:30|1022.1|1021.5|1022.3|1021.3|1022.3|1021.5|1022.1|1021.3|1
1655824840000|2022-06-21 15:20:40|1022.1|1021.5|1021.8|1021.2|1022.2|1021.5|1021.8|1021.1|15
1655824850000|2022-06-21 15:20:50|1022.1|1021.1|1021.8|1020.8|1022.1|1021.2|1021.8|1020.8|4
1655824860000|2022-06-21 15:21:00|1021.6|1021|1021.2|1020.6|1021.6|1021|1021.2|1020.6|3
1655824870000|2022-06-21 15:21:10|1021|1020.4|1020.3|1019.7|1021|1020.4|1020.3|1019.7|5
1655824880000|2022-06-21 15:21:20|1020.2|1019.6|1020.1|1019.5|1020.4|1019.7|1020.1|1019.3|0
1655824890000|2022-06-21 15:21:30|1020|1019.4|1019.8|1019.2|1020|1019.4|1019.8|1019.2|2
1655824900000|2022-06-21 15:21:40|1019.6|1018.8|1019.6|1019|1019.6|1019|1019.6|1018.8|0
1655824910000|2022-06-21 15:21:50|1019.8|1018.8|1019.7|1019.1|1019.8|1019.1|1019.6|1018.8|1
1655824920000|2022-06-21 15:22:00|1020|1019.4|1020.1|1019.5|1020.1|1019.5|1019.8|1019.1|6
1655824930000|2022-06-21 15:22:10|1019.5|1018.9|1019.5|1018.9|1019.6|1019|1019.5|1018.9|12
1655824940000|2022-06-21 15:22:20|1019.7|1019.1|1019.6|1019|1019.7|1019.1|1019.5|1018.9|7
1655824950000|2022-06-21 15:22:30|1019.5|1018.9|1019.8|1019.2|1019.8|1019.2|1019.5|1018.9|6
1655824960000|2022-06-21 15:22:40|1020.1|1019.1|1020.1|1019.5|1020.1|1019.5|1020.1|1019.1|1
1655824970000|2022-06-21 15:22:50|1020.2|1019.6|1020.1|1019.5|1020.2|1019.6|1020.1|1019.5|0
1655824980000|2022-06-21 15:23:00|1020.2|1019.6|1020.8|1020.2|1020.8|1020.2|1020.1|1019.5|9
1655824990000|2022-06-21 15:23:10|1020.6|1020|1020.6|1020|1020.7|1020.1|1020.5|1019.9|5
1655825000000|2022-06-21 15:23:20|1020.7|1020.1|1020.6|1020|1020.7|1020.1|1020.6|1020|4
1655825010000|2022-06-21 15:23:30|||||||||9
1655825020000|2022-06-21 15:23:40|1020.5|1019.9|1020.5|1019.9|1020.5|1019.9|1020.5|1019.9|0
1655825030000|2022-06-21 15:23:50|1020.9|1020.3|1021|1020.4|1021|1020.4|1020.8|1020.2|2
1655825040000|2022-06-21 15:24:00|1021.1|1020.5|1021.3|1020.7|1021.4|1020.8|1021.1|1020.5|7
1655825050000|2022-06-21 15:24:10|1021.2|1020.6|1021.3|1020.7|1021.3|1020.7|1021.2|1020.6|0
1655825060000|2022-06-21 15:24:20|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|1021.1|1020.5|6
1655825070000|2022-06-21 15:24:30|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.8|1020.2|0
1655825080000|2022-06-21 15:24:40|1020.7|1020.1|1020.6|1020|1020.7|1020.1|1020.6|1020|4
1655825090000|2022-06-21 15:24:50|1020.7|1020.1|1020.5|1019.9|1020.7|1020.1|1020.5|1019.9|0
1655825100000|2022-06-21 15:25:00|1020.2|1019.6|1020.1|1019.5|1020.5|1019.9|1020.1|1019.5|10
1655825110000|2022-06-21 15:25:10|1020|1019.4|1020|1019.4|1020|1019.4|1020|1019.4|0
1655825120000|2022-06-21 15:25:20|1019.8|1019.2|1019.7|1019.1|1020.1|1019.2|1019.7|1019.1|3
1655825130000|2022-06-21 15:25:30|||||||||1
1655825140000|2022-06-21 15:25:40|1020.1|1019.5|1020.5|1019.9|1020.5|1019.9|1020.1|1019.5|3
1655825160000|2022-06-21 15:26:00|1021|1020.4|1020.7|1020.1|1021.1|1020.4|1020.7|1020.1|11
1655825170000|2022-06-21 15:26:10|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|2
1655825190000|2022-06-21 15:26:30|1020.2|1019.6|1019.5|1018.9|1020.2|1019.6|1019.5|1018.8|120
1655825200000|2022-06-21 15:26:40|1019.6|1019|1019.6|1019|1019.6|1019|1019.5|1018.9|0
1655825210000|2022-06-21 15:26:50|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|0
1655825220000|2022-06-21 15:27:00|1018.8|1018.2|1019|1018.4|1019.1|1018.5|1018.8|1018.2|6
1655825230000|2022-06-21 15:27:10|1019.1|1018.5|1018.8|1018.2|1019.3|1018.5|1018.8|1018.2|6
1655825240000|2022-06-21 15:27:20|1018.7|1018.1|1018.1|1017.5|1018.7|1018.1|1018.1|1017.5|10
1655825250000|2022-06-21 15:27:30|1018.2|1017.6|1018|1017.4|1018.2|1017.6|1018|1017.4|11
1655825260000|2022-06-21 15:27:40|||||||||2
1655825270000|2022-06-21 15:27:50|1018.5|1017.9|1018.5|1017.9|1018.5|1017.9|1018.3|1017.5|6
1655825280000|2022-06-21 15:28:00|1018.8|1018.2|1018.7|1018.1|1018.9|1018.2|1018.6|1017.8|3
1655825310000|2022-06-21 15:28:30|1018.5|1017.9|1018.3|1017.7|1018.5|1017.9|1018.3|1017.7|8
1655825320000|2022-06-21 15:28:40|1018.2|1017.6|1018.3|1017.7|1018.3|1017.7|1018.2|1017.6|5
1655825330000|2022-06-21 15:28:50|1018.5|1017.9|1018.5|1017.9|1018.5|1017.9|1018.5|1017.9|0
1655825340000|2022-06-21 15:29:00|1018.3|1017.7|1018.5|1017.9|1018.5|1017.9|1018.3|1017.7|26
1655825350000|2022-06-21 15:29:10|1018.4|1017.8|1018.1|1017.5|1018.4|1017.8|1018|1017.3|16
1655825360000|2022-06-21 15:29:20|1018|1017.4|1017.3|1016.7|1018|1017.4|1017.3|1016.7|2
1655825370000|2022-06-21 15:29:30|1017.5|1016.9|1017.3|1016.7|1017.5|1016.9|1017.1|1016.5|5
1655825380000|2022-06-21 15:29:40|1017.5|1016.5|1017.6|1017|1017.9|1017.1|1017.5|1016.5|1
1655825390000|2022-06-21 15:29:50|1017.5|1016.9|1017.3|1016.7|1017.5|1016.9|1017.3|1016.7|2
1655825400000|2022-06-21 15:30:00|1017.1|1016.1|1017.4|1016.8|1017.5|1016.8|1017.1|1016.1|6
1655825410000|2022-06-21 15:30:10|1017.6|1017|1017.7|1017.1|1017.7|1017.1|1017.6|1017|6
1655825420000|2022-06-21 15:30:20|1017.8|1016.8|1017.6|1017|1017.8|1017|1017.3|1016.5|14
1655825430000|2022-06-21 15:30:30|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.6|1017|1
1655825440000|2022-06-21 15:30:40|1017.6|1017|1017.5|1016.9|1017.6|1017|1017.3|1016.7|1
1655825450000|2022-06-21 15:30:50|1017.7|1017.1|1017.8|1017.2|1017.8|1017.2|1017.7|1017.1|6
1655825460000|2022-06-21 15:31:00|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|1017.7|1017.1|2
1655825470000|2022-06-21 15:31:10|1017.4|1016.8|1017.3|1016.7|1017.5|1016.9|1017.1|1016.4|7
1655825480000|2022-06-21 15:31:20|1017.4|1016.4|1017.1|1016.5|1017.4|1016.6|1017.1|1016.4|1
1655825490000|2022-06-21 15:31:30|1016.9|1016.3|1017|1016.4|1017.2|1016.6|1016.8|1016.1|7
1655825500000|2022-06-21 15:31:40|1017.1|1016.5|1016.8|1016.2|1017.3|1016.7|1016.8|1016.2|8
1655825510000|2022-06-21 15:31:50|1017|1016.4|1016.5|1015.9|1017.2|1016.4|1016.5|1015.9|6
1655825520000|2022-06-21 15:32:00|1016.8|1016.2|1016.8|1016.2|1016.8|1016.2|1016.8|1016.2|21
1655825530000|2022-06-21 15:32:10|1017|1016.4|1016.3|1015.7|1017.1|1016.5|1016.2|1015.6|79
1655825540000|2022-06-21 15:32:20|1016.5|1015.5|1016.7|1016.1|1016.7|1016.1|1016.3|1015.5|4
1655825550000|2022-06-21 15:32:30|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|0
1655825570000|2022-06-21 15:32:50|1016.5|1015.9|1016.3|1015.7|1016.6|1015.9|1016.3|1015.5|1
1655825580000|2022-06-21 15:33:00|1016.6|1016|1016.5|1015.9|1016.8|1016.2|1016.5|1015.9|9
1655825590000|2022-06-21 15:33:10|1016.6|1016|1016.7|1016.1|1016.8|1016.2|1016.3|1015.7|4
1655825600000|2022-06-21 15:33:20|1016.6|1016|1016.6|1016|1016.6|1016|1016.5|1015.9|3
1655825610000|2022-06-21 15:33:30|1016.9|1016.3|1016.9|1016.3|1016.9|1016.3|1016.8|1016.2|11
1655825620000|2022-06-21 15:33:40|1017|1016.4|1016.9|1016.3|1017.8|1017|1016.8|1016.2|8
1655825630000|2022-06-21 15:33:50|1016.8|1016.2|1016.6|1016|1017|1016.4|1016.6|1016|9
1655825640000|2022-06-21 15:34:00|1016.5|1015.9|1017.3|1016.7|1017.3|1016.7|1016.5|1015.9|11
1655825650000|2022-06-21 15:34:10|1017.1|1016.5|1017.5|1016.5|1017.5|1016.6|1017.1|1016.3|62
1655825660000|2022-06-21 15:34:20|1017.6|1017|1017.7|1017.1|1017.8|1017.1|1017.5|1016.7|4
1655825670000|2022-06-21 15:34:30|1017.6|1017|1016.7|1016.1|1017.6|1017|1016.7|1016.1|10
1655825680000|2022-06-21 15:34:40|1016.6|1016|1015.8|1015.2|1016.6|1016|1015.8|1015.2|3
1655825690000|2022-06-21 15:34:50|1015.7|1015.1|1015.3|1014.7|1015.9|1015.2|1015.3|1014.5|16
1655825700000|2022-06-21 15:35:00|1015.7|1015.1|1015.2|1014.6|1016|1015.2|1015.2|1014.5|16
1655825710000|2022-06-21 15:35:10|1014.7|1014.1|1014.6|1014|1014.7|1014.1|1014.1|1013.5|25
1655825720000|2022-06-21 15:35:20|1014.7|1014.1|1016.9|1015.9|1016.9|1016.1|1014.7|1014.1|136
1655825730000|2022-06-21 15:35:30|1016.8|1015.8|1016.6|1016|1016.8|1016.1|1016.4|1015.6|8
1655825740000|2022-06-21 15:35:40|1016.7|1016.1|1016.2|1015.6|1016.7|1016.1|1015.7|1015.1|35
1655825750000|2022-06-21 15:35:50|1016.3|1015.7|1016|1015.4|1016.3|1015.7|1016|1015.3|5
1655825760000|2022-06-21 15:36:00|1015.7|1015.1|1016.3|1015.3|1016.4|1015.6|1015.7|1015.1|8
1655825770000|2022-06-21 15:36:10|1016.1|1015.5|1016.3|1015.7|1016.5|1015.9|1016.1|1015.5|0
1655825780000|2022-06-21 15:36:20|1016.2|1015.6|1017.3|1016.7|1017.3|1016.7|1016.2|1015.6|21
1655825790000|2022-06-21 15:36:30|1017.2|1016.6|1017.1|1016.5|1017.2|1016.6|1017.1|1016.5|26
1655825800000|2022-06-21 15:36:40|1016.9|1016.3|1017|1016.4|1017.1|1016.5|1016.9|1016.3|4
1655825810000|2022-06-21 15:36:50|1017.1|1016.5|1017.5|1016.5|1017.5|1016.7|1017.1|1016.5|3
1655825820000|2022-06-21 15:37:00|1017.3|1016.7|1017.1|1016.5|1017.5|1016.7|1017.1|1016.5|5
1655825830000|2022-06-21 15:37:10|1017.2|1016.6|1017.6|1017|1017.8|1017|1017.2|1016.6|5
1655825840000|2022-06-21 15:37:20|1017.5|1016.9|1017.4|1016.8|1017.5|1016.9|1017.4|1016.8|2
1655825850000|2022-06-21 15:37:30|1017|1016.4|1017|1016.4|1017|1016.4|1017|1016.4|3
1655825860000|2022-06-21 15:37:40|1017.1|1016.5|1017.3|1016.3|1017.3|1016.5|1017.1|1016.3|5
1655825870000|2022-06-21 15:37:50|1017.1|1016.5|1016.8|1016.2|1017.3|1016.5|1016.8|1016|2
1655825880000|2022-06-21 15:38:00|1017|1016|1017.5|1016.5|1017.5|1016.6|1016.8|1016|3
1655825890000|2022-06-21 15:38:10|1017.3|1016.7|1017.3|1016.3|1017.5|1016.8|1017.3|1016.3|1
1655825900000|2022-06-21 15:38:20|1017|1016.4|1017.3|1016.3|1017.3|1016.5|1016.9|1016.1|1
1655825920000|2022-06-21 15:38:40|1016.9||1016.9||1016.9||1016.9||0
1655825930000|2022-06-21 15:38:50|1016.8|1016.2|1016.8|1015.8|1016.8|1016.2|1016.8|1015.8|5
1655825940000|2022-06-21 15:39:00|1016.3|1015.7|1016.2|1015.6|1016.5|1015.7|1016.2|1015.5|6
1655825950000|2022-06-21 15:39:10|1016.3|1015.7|1016.6|1016|1016.7|1016.1|1016.3|1015.7|12
1655825960000|2022-06-21 15:39:20|||||||||1
1655825970000|2022-06-21 15:39:30|1016.4|1015.8|1016.2|1015.6|1016.4|1015.8|1016.1|1015.5|6
1655825980000|2022-06-21 15:39:40|1016.3|1015.7|1016.1|1015.5|1016.5|1015.7|1016.1|1015.5|4
1655825990000|2022-06-21 15:39:50|1016.3|1015.7|1016.6|1016|1016.6|1016|1016.3|1015.7|1
1655826000000|2022-06-21 15:40:00|1016.7|1016.1|1016.6|1016|1016.9|1016.3|1016.6|1015.8|4
1655826010000|2022-06-21 15:40:10|1016.7|1016.1|1016.6|1016|1016.7|1016.1|1016.6|1016|2
1655826020000|2022-06-21 15:40:20|1016.9|1015.9|1015.5|1014.9|1016.9|1015.9|1015.5|1014.9|21
1655826030000|2022-06-21 15:40:30|1015.8|1014.8|1015.1|1014.1|1015.8|1014.9|1015.1|1014.1|2
1655826040000|2022-06-21 15:40:40|1015|1014|1015.3|1014.3|1015.3|1014.5|1014.9|1014|18
1655826050000|2022-06-21 15:40:50|1015.1|1014.5|1015.7|1015.1|1015.9|1015.2|1015.1|1014.5|19
1655826060000|2022-06-21 15:41:00|1015.3|1014.3|1014.3|1013.7|1015.3|1014.4|1014.3|1013.7|30
1655826070000|2022-06-21 15:41:10|1014.7|1014.1|1014.7|1014.1|1014.7|1014.1|1014.7|1014.1|0
1655826080000|2022-06-21 15:41:20|1014.9|1013.9|1014.9|1013.9|1014.9|1014.1|1014.7|1013.9|4
1655826090000|2022-06-21 15:41:30|1014.7|1014.1|1014.9|1014.3|1015.1|1014.3|1014.7|1014.1|0
1655826100000|2022-06-21 15:41:40|1014.8|1014.2|1014.8|1014.2|1014.8|1014.2|1014.8|1014.2|1
1655826110000|2022-06-21 15:41:50|1014.9|1014.3|1015.6|1015|1015.6|1015|1014.9|1014.3|13
1655826120000|2022-06-21 15:42:00|1015.9|1015.3|1016.3|1015.7|1016.3|1015.7|1015.9|1015.3|14
1655826130000|2022-06-21 15:42:10|1016.1|1015.5|1016.1|1015.5|1016.2|1015.6|1016.1|1015.5|2
1655826140000|2022-06-21 15:42:20|1015.8|1015.2|1015.7|1015.1|1016|1015.2|1015.7|1014.9|35
1655826150000|2022-06-21 15:42:30|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|8
1655826160000|2022-06-21 15:42:40|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|1
1655826170000|2022-06-21 15:42:50|||||||||2
1655826180000|2022-06-21 15:43:00|1015.8|1015.2|1014.1|1013.5|1015.8|1015.2|1014.1|1013.5|23
1655826190000|2022-06-21 15:43:10|1014.2|1013.6|1014.2|1013.6|1014.5|1013.9|1013.9|1013.3|55
1655826200000|2022-06-21 15:43:20|1014.1|1013.5|1014|1013.4|1014.1|1013.5|1013.8|1013|7
1655826210000|2022-06-21 15:43:30|1013.9|1013.3|1013.5|1012.9|1013.9|1013.3|1012.9|1012.3|18
1655826220000|2022-06-21 15:43:40|1013.6|1012.6|1013.3|1012.7|1013.6|1012.8|1013|1012.4|7
1655826230000|2022-06-21 15:43:50|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.1|1012.5|1
1655826240000|2022-06-21 15:44:00|1012.8|1012.2|1012.1|1011.5|1012.8|1012.2|1012.1|1011.5|11
1655826250000|2022-06-21 15:44:10|1012.2|1011.6|1011.6|1011|1012.2|1011.6|1011.6|1011|15
1655826260000|2022-06-21 15:44:20|1011|1010|1011.1|1010.5|1011.2|1010.6|1010.6|1009.8|21
1655826270000|2022-06-21 15:44:30|1011.2|1010.6|1011.3|1010.3|1011.6|1011|1010.8|1010|7
1655826280000|2022-06-21 15:44:40|1010.7|1010.1|1010.6|1010|1010.8|1010.2|1010.6|1010|7
1655826290000|2022-06-21 15:44:50|1010.8|1010.2|1011|1010|1011|1010.2|1010.6|1010|24
1655826300000|2022-06-21 15:45:00|1010.9|1009.9|1011.3|1010.7|1011.4|1010.8|1010.8|1009.8|107
1655826310000|2022-06-21 15:45:10|1011.7|1011.1|1011.8|1011.2|1012|1011.3|1011.7|1011|283
1655826320000|2022-06-21 15:45:20|1012|1011|1011.9|1011.3|1012|1011.3|1011.6|1010.8|9
1655826330000|2022-06-21 15:45:30|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|4
1655826340000|2022-06-21 15:45:40|1011.6|1011|1011.1|1010.5|1011.6|1011|1010.9|1010.3|10
1655826350000|2022-06-21 15:45:50|1010.9|1010.3|1010.8|1010.2|1011.1|1010.5|1010.5|1009.9|163
1655826360000|2022-06-21 15:46:00|1010.7|1010.1|1010.7|1010.1|1010.7|1010.1|1010.7|1010.1|35
1655826370000|2022-06-21 15:46:10|1010.9|1010.3|1011.3|1010.7|1011.3|1010.7|1010.9|1010.3|7
1655826380000|2022-06-21 15:46:20|1011.5|1010.9|1011.7|1010.7|1011.7|1011|1011.5|1010.7|5
1655826390000|2022-06-21 15:46:30|1011.5|1010.9|1011.4|1010.8|1012|1011.2|1011.3|1010.7|10
1655826400000|2022-06-21 15:46:40|1011.3|1010.7|1011.9|1011.3|1012|1011.3|1011.3|1010.7|7
1655826410000|2022-06-21 15:46:50|1011.8|1011.2|1012|1011|1012|1011.3|1011.7|1010.9|19
1655826420000|2022-06-21 15:47:00|1011.8|1011.2|1011.8|1011.2|1011.9|1011.3|1011.7|1011.1|4
1655826430000|2022-06-21 15:47:10|1011.9|1011.3|1012.3|1011.7|1012.3|1011.7|1011.9|1011.3|2
1655826440000|2022-06-21 15:47:20|1012.2|1011.6|1012.2|1011.6|1012.3|1011.7|1011.9|1011.3|14
1655826450000|2022-06-21 15:47:30|1012.1|1011.5|1011.8|1011.2|1012.2|1011.5|1011.8|1011|3
1655826460000|2022-06-21 15:47:40|1011.7|1011.1|1011.5|1010.9|1011.8|1011.2|1011.5|1010.9|1
1655826470000|2022-06-21 15:47:50|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.3|1010.7|3
1655826480000|2022-06-21 15:48:00|1010.9|1010.3|1010.4|1009.8|1010.9|1010.3|1010.4|1009.8|7
1655826490000|2022-06-21 15:48:10|1010.5|1009.9|1010.8|1010.2|1011|1010.2|1010.5|1009.9|5
1655826500000|2022-06-21 15:48:20|1010.7|1010.1|1010.4|1009.8|1010.7|1010.1|1010.4|1009.7|14
1655826510000|2022-06-21 15:48:30|1010.2|1009.6|1010.7|1009.7|1010.7|1009.9|1010.2|1009.6|16
1655826520000|2022-06-21 15:48:40|1010.8|1010.2|1011.5|1010.9|1011.5|1010.9|1010.8|1010|6
1655826530000|2022-06-21 15:48:50|1011.7|1011.1|1010.9|1010.3|1011.7|1011.1|1010.9|1010.3|10
1655826540000|2022-06-21 15:49:00|1011|1010.4|1011|1010.4|1011.5|1010.7|1011|1010.4|3
1655826550000|2022-06-21 15:49:10|1011.1|1010.5|1011.3|1010.7|1011.4|1010.8|1011.1|1010.1|2
1655826560000|2022-06-21 15:49:20|1012.2|1011.6|1012.4|1011.4|1012.4|1011.7|1012.2|1011.4|8
1655826570000|2022-06-21 15:49:30|1012.2|1011.2|1011.8|1011.2|1012.2|1011.4|1011.7|1011.1|103
1655826580000|2022-06-21 15:49:40|1011.9|1011.3|1012.2|1011.2|1012.4|1011.7|1011.8|1011.2|8
1655826590000|2022-06-21 15:49:50|1012.4|1011.4|1012.8|1012.2|1012.8|1012.2|1012.2|1011.4|56
1655826600000|2022-06-21 15:50:00|1012.6|1012|1012|1011.4|1012.7|1012|1011.8|1011.1|8
1655826610000|2022-06-21 15:50:10|1012.4|1011.8|1012.4|1011.8|1012.5|1011.9|1012.4|1011.8|3
1655826620000|2022-06-21 15:50:20|1012.5|1011.9|1012|1011.4|1012.5|1011.9|1011.9|1011.3|5
1655826630000|2022-06-21 15:50:30|1011.8|1011.2|1012.2|1011.2|1012.2|1011.5|1011.8|1011.2|9
1655826640000|2022-06-21 15:50:40|1012.1|1011.5|1013.2|1012.2|1013.2|1012.5|1012.1|1011.5|4
1655826650000|2022-06-21 15:50:50|1013|1012.6|1012.8|1012.2|1013|1012.6|1012.8|1012.2|0
1655826660000|2022-06-21 15:51:00|1013|1012.4|1012.5|1011.5|1013|1012.4|1012.5|1011.5|6
1655826670000|2022-06-21 15:51:10|1012.3|1011.7|1013|1012.4|1013|1012.4|1012.3|1011.5|11
1655826680000|2022-06-21 15:51:20|1013.2|1012.6|1013.2|1012.6|1013.4|1012.8|1013.2|1012.6|11
1655826690000|2022-06-21 15:51:30|1013.1|1012.5|1013.1|1012.5|1013.3|1012.7|1013|1012.4|2
1655826700000|2022-06-21 15:51:40|1013.2|1012.2|1013.1|1012.5|1013.4|1012.8|1013.1|1012.2|2
1655826710000|2022-06-21 15:51:50|1013.2|1012.6|1013.3|1012.7|1013.3|1012.7|1013.2|1012.6|1
1655826720000|2022-06-21 15:52:00|||||||||5
1655826730000|2022-06-21 15:52:10|1013.2|1012.6|1013.2|1012.6|1013.3|1012.7|1013.2|1012.6|4
1655826750000|2022-06-21 15:52:30|1012.9|1012.3|1013|1012|1013.1|1012.3|1012.4|1011.8|7
1655826760000|2022-06-21 15:52:40|1012.8|1012.2|1012.5|1011.9|1012.8|1012.2|1012.5|1011.9|0
1655826770000|2022-06-21 15:52:50|1012.4|1011.8|1012.3|1011.7|1012.4|1011.8|1012.3|1011.7|4
1655826780000|2022-06-21 15:53:00|1012.2|1011.6|1011.8|1011.2|1012.2|1011.6|1011.8|1011.2|2
1655826790000|2022-06-21 15:53:10|1012.7|1011.7|1013.2|1012.6|1013.5|1012.9|1012.6|1011.7|14
1655826800000|2022-06-21 15:53:20|1013.5|1012.5|1013.5|1012.5|1013.5|1012.7|1013.3|1012.4|0
1655826810000|2022-06-21 15:53:30|1013.3|1012.7|1013.6|1013|1013.9|1013.1|1013.3|1012.7|1
1655826820000|2022-06-21 15:53:40|1013.8|1013.2|1013.8|1013.2|1013.9|1013.2|1013.8|1012.9|10
1655826830000|2022-06-21 15:53:50|1014|1013.4|1014.2|1013.6|1014.2|1013.6|1013.9|1013.3|4
1655826840000|2022-06-21 15:54:00|1014.1|1013.5|1014|1013.4|1014.1|1013.5|1014|1013.4|1
1655826850000|2022-06-21 15:54:10|1014.2|1013.2|1014.2|1013.6|1014.2|1013.6|1014|1013.2|0
1655826860000|2022-06-21 15:54:20|1014|1013.4|1013.9|1013.3|1014.2|1013.4|1013.9|1013.2|1
1655826870000|2022-06-21 15:54:30|1014.1|1013.1|1013.9|1013.3|1014.2|1013.4|1013.9|1013.1|2
1655826880000|2022-06-21 15:54:40|||||||||62
1655826900000|2022-06-21 15:55:00|1013.7|1013.1|1013.7|1013.1|1013.7|1013.1|1013.7|1013.1|12
1655826910000|2022-06-21 15:55:10|1013.3|1012.7|1013.2|1012.6|1013.5|1012.7|1013.2|1012.5|12
1655826920000|2022-06-21 15:55:20|1013.3|1012.7|1013.2|1012.6|1013.3|1012.7|1013.2|1012.6|5
1655826930000|2022-06-21 15:55:30|1013|1012|1012.8|1012.2|1013|1012.3|1012.5|1011.9|6
1655826940000|2022-06-21 15:55:40|1012.7|1012.1|1012.3|1011.7|1012.9|1012.1|1012.2|1011.2|3
1655826950000|2022-06-21 15:55:50|1012.6|1012|1013|1012|1013|1012|1012.6|1012|3
1655826960000|2022-06-21 15:56:00|1013.3|1012.7|1013.3|1012.7|1013.5|1012.8|1013.3|1012.5|4
1655826970000|2022-06-21 15:56:10|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1
1655826980000|2022-06-21 15:56:20|1012.9|1012.3|1012.9|1012.3|1012.9|1012.3|1012.9|1012.3|8
1655826990000|2022-06-21 15:56:30|||||||||4
1655827000000|2022-06-21 15:56:40|||||||||11
1655827010000|2022-06-21 15:56:50|1012.8|1012.2|1012.4|1011.8|1012.8|1012.2|1012.4|1011.7|4
1655827020000|2022-06-21 15:57:00|1012.3|1011.7|1012.4|1011.8|1012.4|1011.8|1012.2|1011.6|2
1655827030000|2022-06-21 15:57:10|1012.5|1011.5|1012.5|1011.5|1012.5|1011.7|1012.2|1011.5|2
1655827040000|2022-06-21 15:57:20|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|0
1655827050000|2022-06-21 15:57:30|1012.4|1011.8|1012.7|1012.1|1012.7|1012.1|1012.4|1011.8|3
1655827060000|2022-06-21 15:57:40|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|6
1655827070000|2022-06-21 15:57:50|1012.5|1011.9|1011.5|1010.9|1012.5|1011.9|1011.5|1010.9|20
1655827080000|2022-06-21 15:58:00|1011.4|1010.8|1011.7|1011.1|1011.7|1011.1|1011.4|1010.8|12
1655827090000|2022-06-21 15:58:10|1011.5|1010.9|1011.5|1010.9|1012.2|1011.6|1011.4|1010.8|11
1655827100000|2022-06-21 15:58:20|1011.7|1010.7|1011.4|1010.8|1011.7|1010.9|1011.4|1010.7|3
1655827110000|2022-06-21 15:58:30|1011.6|1011|1011.6|1011|1011.7|1011.1|1011.6|1011|7
1655827120000|2022-06-21 15:58:40|1011.7|1011.1|1011.7|1011.1|1011.7|1011.1|1011.7|1011.1|0
1655827140000|2022-06-21 15:59:00|1011.5|1010.9|1011.3|1010.7|1011.5|1010.9|1011.3|1010.7|14
1655827150000|2022-06-21 15:59:10|1011.4|1010.8|1011.7|1011.1|1011.8|1011.2|1011.4|1010.8|1
1655827160000|2022-06-21 15:59:20|1011.6|1011|1011.7|1011.1|1011.7|1011.1|1011.6|1011|1
1655827170000|2022-06-21 15:59:30|1011.8|1011.2|1012.1|1011.5|1012.2|1011.6|1011.8|1011.2|8
1655827180000|2022-06-21 15:59:40|1012|1011.4|1011.4|1010.8|1012|1011.4|1011.4|1010.8|4
1655827190000|2022-06-21 15:59:50|1011.2|1010.6|1010.8|1010.2|1011.2|1010.6|1010.8|1010.2|7
1655827200000|2022-06-21 16:00:00|1010.7|1009.7|1010.3|1009.7|1011.1|1010.5|1010.3|1009.7|10
1655827210000|2022-06-21 16:00:10|1010.4|1009.8|1011|1010|1011|1010.1|1010.3|1009.7|2
1655827220000|2022-06-21 16:00:20|1010.7|1010.1|1010.5|1009.9|1010.8|1010.2|1010.5|1009.9|11
1655827240000|2022-06-21 16:00:40|||||||||1
1655827250000|2022-06-21 16:00:50|1010.2|1009.6|1010.5|1009.5|1010.5|1009.8|1010.2|1009.5|4
1655827260000|2022-06-21 16:01:00|1010.3|1009.7|1010.7|1010.1|1010.7|1010.1|1010.3|1009.5|6
1655827270000|2022-06-21 16:01:10|1010.6|1010|1010.5|1009.9|1010.6|1010|1010.5|1009.9|6
1655827280000|2022-06-21 16:01:20|1010.3|1009.7|1010.4|1009.8|1010.4|1009.8|1010.3|1009.7|0
1655827290000|2022-06-21 16:01:30|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1
1655827300000|2022-06-21 16:01:40|1010.6|1009.6|1010.5|1009.9|1010.6|1009.9|1010.4|1009.6|1
1655827310000|2022-06-21 16:01:50|1010.6|1009.6|1010.5|1009.9|1010.7|1010.1|1010.4|1009.5|0
1655827320000|2022-06-21 16:02:00|1010.4|1009.8|1010.3|1009.7|1010.4|1009.8|1010.2|1009.6|17
1655827330000|2022-06-21 16:02:10|1010.5|1009.9|1010.4|1009.8|1010.6|1009.9|1010.4|1009.6|1
1655827340000|2022-06-21 16:02:20|1010.6|1009.6|1010.4|1009.8|1010.6|1009.9|1010.4|1009.6|4
1655827350000|2022-06-21 16:02:30|1010.5|1009.5|1010.1|1009.1|1010.6|1009.8|1009.7|1009.1|8
1655827360000|2022-06-21 16:02:40|1009.9|1009.3|1009.7|1009.1|1010.1|1009.3|1009.7|1009.1|2
1655827370000|2022-06-21 16:02:50|1009.8|1009.2|1009.2|1008.6|1009.8|1009.2|1009.2|1008.6|30
1655827380000|2022-06-21 16:03:00|1008.9|1008.3|1009.8|1009.2|1010|1009.2|1008.9|1008.3|7
1655827390000|2022-06-21 16:03:10|1009.7|1009.1|1010.7|1010.1|1010.8|1010.2|1009.2|1008.6|49
1655827400000|2022-06-21 16:03:20|1010.8|1010.2|1010|1009|1010.8|1010.2|1009.8|1009|38
1655827410000|2022-06-21 16:03:30|1009.7|1009.1|1008.9|1008.3|1009.7|1009.1|1008.7|1008.1|32
1655827420000|2022-06-21 16:03:40|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1
1655827430000|2022-06-21 16:03:50|1009|1008.4|1008.9|1008.3|1009.1|1008.5|1008.9|1008.3|8
1655827440000|2022-06-21 16:04:00|1009.2|1008.6|1008.7|1008.1|1009.2|1008.6|1008.7|1008.1|6
1655827450000|2022-06-21 16:04:10|1008.5|1007.9|1008.6|1008|1008.6|1008|1008.4|1007.8|5
1655827460000|2022-06-21 16:04:20|1008.7|1008.1|1008.6|1008|1008.7|1008.1|1008.6|1008|16
1655827470000|2022-06-21 16:04:30|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|1
1655827480000|2022-06-21 16:04:40|1008.6|1008|1008.5|1007.9|1008.6|1008|1008.5|1007.9|7
1655827490000|2022-06-21 16:04:50|1008.6|1008|1008.9|1008.3|1009.1|1008.5|1008.6|1008|11
1655827500000|2022-06-21 16:05:00|1009|1008|1008.6|1008|1009|1008.2|1008.6|1008|5
1655827510000|2022-06-21 16:05:10|1008.9|1008.3|1008.8|1008.2|1008.9|1008.3|1008.8|1008.2|31
1655827520000|2022-06-21 16:05:20|1009|1008|1009|1008|1009|1008.2|1008.8|1008|4
1655827530000|2022-06-21 16:05:30|1008.6|1007.9|1008.7|1008.1|1008.7|1008.1|1008.5|1007.9|0
1655827540000|2022-06-21 16:05:40|1009|1008|1009.1|1008.5|1009.1|1008.5|1008.8|1008|12
1655827550000|2022-06-21 16:05:50|1009.2|1008.2|1009|1008.4|1009.2|1008.4|1008.9|1008.2|1
1655827560000|2022-06-21 16:06:00|1009.1|1008.5|1009|1008.4|1009.1|1008.5|1009|1008.4|2
1655827570000|2022-06-21 16:06:10|1009.6|1009|1009.5|1008.9|1009.7|1009|1009.3|1008.4|12
1655827580000|2022-06-21 16:06:20|1009.4|1008.8|1009.5|1008.5|1009.5|1008.8|1009.4|1008.5|0
1655827590000|2022-06-21 16:06:30|1009.3|1008.7|1009.3|1008.7|1009.4|1008.7|1009.1|1008.4|3
1655827600000|2022-06-21 16:06:40|1009.5|1008.5|1009.3|1008.7|1009.5|1008.7|1009.3|1008.5|1
1655827610000|2022-06-21 16:06:50|1009.1|1008.5|1009.3|1008.7|1009.3|1008.7|1009.1|1008.5|4
1655827620000|2022-06-21 16:07:00|1009.2|1008.6|1010|1009|1010|1009.2|1008.9|1008.3|10
1655827630000|2022-06-21 16:07:10|1009.8|1009.2|1009.6|1009|1009.8|1009.2|1009.6|1009|1
1655827640000|2022-06-21 16:07:20|1009.7|1009.1|1009.8|1009.2|1009.8|1009.2|1009.7|1009.1|4
1655827650000|2022-06-21 16:07:30|1010|1009|1009.8|1009.2|1010|1009.2|1009.7|1008.9|0
1655827660000|2022-06-21 16:07:40|1010|1009|1009.2|1008.6|1010|1009.3|1009.2|1008.6|15
1655827670000|2022-06-21 16:07:50|1009.1|1008.5|1008.9|1008.3|1009.1|1008.5|1008.9|1008.3|9
1655827680000|2022-06-21 16:08:00|||||||||1
1655827690000|2022-06-21 16:08:10|1009.1|1008.5|1009.1|1008.5|1009.2|1008.6|1009.1|1008.5|16
1655827700000|2022-06-21 16:08:20|1009.2|1008.6|1009.8|1009.2|1009.8|1009.2|1009.1|1008.5|8
1655827710000|2022-06-21 16:08:30|1010|1009|1010.2|1009.6|1010.2|1009.6|1009.8|1009|3
1655827720000|2022-06-21 16:08:40|1010.1|1009.5|1010.5|1009.9|1010.5|1009.9|1010.1|1009.2|0
1655827730000|2022-06-21 16:08:50|||||||||3
1655827740000|2022-06-21 16:09:00|1010.4|1009.8|1010.7|1010.1|1010.7|1010.1|1010.4|1009.8|4
1655827750000|2022-06-21 16:09:10|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|0
1655827760000|2022-06-21 16:09:20|1010.7|1009.7|1010.5|1009.9|1010.9|1010.3|1010.5|1009.7|5
1655827770000|2022-06-21 16:09:30|1010.4|1009.8|1010.2|1009.6|1010.5|1009.9|1010.2|1009.6|1
1655827780000|2022-06-21 16:09:40|1010|1009.4|1009.9|1009.3|1010|1009.4|1009.9|1009.3|1
1655827790000|2022-06-21 16:09:50|1010|1009.4|1010.2|1009.2|1010.7|1009.8|1010|1009.2|25
1655827800000|2022-06-21 16:10:00|1010|1009.4|1010|1009.4|1010.4|1009.8|1009.9|1009.3|19
1655827810000|2022-06-21 16:10:10|1009.8|1009.2|1009.7|1009.1|1010|1009.2|1009.7|1009|5
1655827820000|2022-06-21 16:10:20|1009.5|1008.9|1009.3|1008.7|1009.5|1008.9|1009.3|1008.7|14
1655827830000|2022-06-21 16:10:30|||||||||2
1655827840000|2022-06-21 16:10:40|1009.2|1008.6|1009.1|1008.5|1009.2|1008.6|1009.1|1008.5|3
1655827860000|2022-06-21 16:11:00|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1655827870000|2022-06-21 16:11:10|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009|1008.4|2
1655827880000|2022-06-21 16:11:20|1008.6|1008|1007.8|1007.2|1008.6|1008|1007.7|1007.1|27
1655827890000|2022-06-21 16:11:30|1007.7|1007.1|1007.7|1007.1|1007.9|1007.3|1007.7|1007.1|7
1655827900000|2022-06-21 16:11:40|1007.8|1007.2|1007.7|1007.1|1007.8|1007.2|1007.7|1007.1|1
1655827910000|2022-06-21 16:11:50|1007.8|1007.2|1008.3|1007.7|1008.4|1007.8|1007.8|1007.2|3
1655827920000|2022-06-21 16:12:00|1008.4|1007.8|1008.3|1007.7|1008.5|1007.9|1008.3|1007.7|7
1655827930000|2022-06-21 16:12:10|1008.5|1007.9|1007.8|1007.2|1008.5|1007.9|1007.8|1007.2|16
1655827940000|2022-06-21 16:12:20|1007.6|1006.6|1007.6|1007|1007.6|1007|1007.4|1006.6|8
1655827950000|2022-06-21 16:12:30|1007.5|1006.9|1007.5|1006.9|1007.6|1007|1007.4|1006.8|5
1655827960000|2022-06-21 16:12:40|1007.3|1006.7|1006.7|1006.1|1007.3|1006.7|1006.7|1006.1|47
1655827970000|2022-06-21 16:12:50|1006.4|1005.8|1006.2|1005.6|1006.4|1005.8|1005.7|1005.1|49
1655827980000|2022-06-21 16:13:00|1006|1005.4|1006.4|1005.8|1006.4|1005.8|1005.8|1005.2|26
1655827990000|2022-06-21 16:13:10|1006.3|1005.7|1006.5|1005.9|1006.8|1006.2|1006.3|1005.7|26
1655828000000|2022-06-21 16:13:20|1006.4|1005.8|1006.3|1005.7|1006.4|1005.8|1006.3|1005.7|2
1655828010000|2022-06-21 16:13:30|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|34
1655828020000|2022-06-21 16:13:40|1005.9|1005.3|1005.9|1005.3|1006.2|1005.6|1005.6|1005|27
1655828030000|2022-06-21 16:13:50|1005.8|1005.2|1005.9|1005.3|1006|1005.4|1005.8|1005.2|2
1655828040000|2022-06-21 16:14:00|1005.8|1005.2|1005.2|1004.6|1005.8|1005.2|1005|1004.4|20
1655828050000|2022-06-21 16:14:10|1005|1004.4|1004.8|1004.2|1005.1|1004.5|1004.8|1004.2|3
1655828060000|2022-06-21 16:14:20|1004.9|1004.3|1004.8|1004.2|1004.9|1004.3|1004.8|1004.2|1
1655828070000|2022-06-21 16:14:30|1004.7|1004.1|1004.8|1004.2|1004.8|1004.2|1004.7|1004.1|1
1655828080000|2022-06-21 16:14:40|1004.7|1004.1|1004.8|1004.2|1005.2|1004.6|1004.7|1004.1|7
1655828090000|2022-06-21 16:14:50|1004.4|1003.8|1004.3|1003.7|1004.4|1003.8|1003.9|1003.3|56
1655828100000|2022-06-21 16:15:00|1004.2|1003.6|1004.2|1003.6|1004.3|1003.7|1004|1003.4|23
1655828110000|2022-06-21 16:15:10|1004.1|1003.5|1004.3|1003.7|1004.3|1003.7|1004|1003.4|9
1655828120000|2022-06-21 16:15:20|1004.2|1003.6|1004|1003.4|1004.2|1003.6|1004|1003.4|8
1655828130000|2022-06-21 16:15:30|1004.1|1003.5|1003.8|1003.2|1004.1|1003.5|1003.7|1003.1|15
1655828140000|2022-06-21 16:15:40|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|3
1655828150000|2022-06-21 16:15:50|1003.8|1003.2|1005|1004.4|1005|1004.4|1003.8|1003.2|20
1655828160000|2022-06-21 16:16:00|1004.8|1004.2|1004.7|1004.1|1005|1004.4|1004.5|1003.9|10
1655828170000|2022-06-21 16:16:10|1004.6|1004|1004.9|1004.3|1005.2|1004.6|1004.5|1003.9|13
1655828180000|2022-06-21 16:16:20|1005|1004.4|1004.5|1003.9|1005|1004.4|1004.4|1003.8|5
1655828190000|2022-06-21 16:16:30|1004.6|1004|1005.3|1004.7|1005.5|1004.7|1004.5|1003.7|8
1655828200000|2022-06-21 16:16:40|||||||||3
1655828210000|2022-06-21 16:16:50|1004.9|1004.3|1004.8|1004.2|1004.9|1004.3|1004.8|1004.2|2
1655828220000|2022-06-21 16:17:00|1004.7|1004.1|1005|1004.4|1005|1004.4|1004.3|1003.7|97
1655828230000|2022-06-21 16:17:10|1004.9|1004.3|1004.3|1003.7|1004.9|1004.3|1004.3|1003.7|9
1655828240000|2022-06-21 16:17:20|1004.2|1003.6|1003.7|1003.1|1004.2|1003.6|1003.4|1002.8|27
1655828250000|2022-06-21 16:17:30|1003.6|1003|1003.8|1003.2|1004|1003.2|1003.5|1002.7|2
1655828260000|2022-06-21 16:17:40|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|1
1655828270000|2022-06-21 16:17:50|1003.9|1003.3|1003.8|1003.2|1003.9|1003.3|1003.8|1003.2|0
1655828280000|2022-06-21 16:18:00|1003.9|1003.3|1004.7|1004.1|1004.7|1004.1|1003.8|1003.2|9
1655828290000|2022-06-21 16:18:10|1004.5|1003.9|1004.1|1003.5|1004.5|1003.9|1004.1|1003.5|1
1655828300000|2022-06-21 16:18:20|1004.2|1003.6|1005|1004.4|1005.1|1004.5|1004.1|1003.5|6
1655828310000|2022-06-21 16:18:30|1005.1|1004.5|1005.1|1004.5|1005.2|1004.5|1005|1004.2|2
1655828320000|2022-06-21 16:18:40|1005.2|1004.6|1005.5|1004.9|1005.5|1004.9|1005.2|1004.6|2
1655828330000|2022-06-21 16:18:50|1005.6|1005|1005.8|1005.2|1006|1005.2|1005.5|1004.9|5
1655828340000|2022-06-21 16:19:00|1006|1005|1005.5|1004.9|1006|1005.2|1005.5|1004.9|9
1655828350000|2022-06-21 16:19:10|1005.7|1005.1|1005.9|1005.3|1005.9|1005.3|1005.7|1005.1|23
1655828360000|2022-06-21 16:19:20|||||||||1
1655828370000|2022-06-21 16:19:30|1006|1005.4|1005.6|1005|1006|1005.4|1005.2|1004.6|20
1655828380000|2022-06-21 16:19:40|1005.5|1004.9|1005.8|1005.2|1006|1005.4|1005.5|1004.9|2
1655828390000|2022-06-21 16:19:50|1005.3|1004.7|1005.3|1004.7|1005.3|1004.7|1005.2|1004.6|4
1655828400000|2022-06-21 16:20:00|1005.2|1004.6|1005.3|1004.7|1005.8|1004.9|1005|1004.4|9
1655828410000|2022-06-21 16:20:10|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1004.9|1004.2|9
1655828420000|2022-06-21 16:20:20|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1
1655828430000|2022-06-21 16:20:30|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.3|1004.7|0
1655828440000|2022-06-21 16:20:40|1005.5|1004.9|1005.7|1005.1|1005.7|1005.1|1005.5|1004.9|5
1655828450000|2022-06-21 16:20:50|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|12
1655828460000|2022-06-21 16:21:00|1005.9|1005.3|1006|1005.4|1006|1005.4|1005.9|1005.3|16
1655828470000|2022-06-21 16:21:10|1005.8|1005.2|1005.9|1005.3|1005.9|1005.3|1005.7|1005.1|14
1655828480000|2022-06-21 16:21:20|1005.8|1005.2|1005.3|1004.7|1006|1005.2|1005.3|1004.7|11
1655828490000|2022-06-21 16:21:30|1005.2|1004.6|1004.8|1004.2|1005.3|1004.7|1004.8|1004.2|6
1655828500000|2022-06-21 16:21:40|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.5|1003.7|1
1655828510000|2022-06-21 16:21:50|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|2
1655828520000|2022-06-21 16:22:00|||||||||11
1655828530000|2022-06-21 16:22:10|1004.7|1004.1|1004.5|1003.9|1005|1004.2|1004.5|1003.9|8
1655828540000|2022-06-21 16:22:20|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1
1655828550000|2022-06-21 16:22:30|1004.7|1004.1|1004.9|1003.9|1004.9|1004.1|1004.7|1003.9|1
1655828560000|2022-06-21 16:22:40|1005|1004|1005.2|1004.6|1005.2|1004.6|1004.8|1004|1
1655828570000|2022-06-21 16:22:50|1005.4|1004.8|1005.7|1005.1|1006|1005.2|1005.4|1004.7|2
1655828580000|2022-06-21 16:23:00|1005.6|1005|1004.8|1004.2|1005.6|1005|1004.8|1004.2|12
1655828590000|2022-06-21 16:23:10|1004.6|1004|1004.6|1004|1004.7|1004|1004.5|1003.7|21
1655828600000|2022-06-21 16:23:20|1005.3|1004.7|1005.1|1004.1|1005.3|1004.7|1004.8|1004.1|9
1655828610000|2022-06-21 16:23:30|1005|1004|1005|1004|1005|1004.2|1004.8|1004|1
1655828620000|2022-06-21 16:23:40|1004.8|1004.2|1004.6|1004|1005|1004.2|1004.6|1004|1
1655828630000|2022-06-21 16:23:50|||||||||16
1655828640000|2022-06-21 16:24:00|1004.8|1004.2|1005.3|1004.7|1005.4|1004.8|1004.8|1004.2|7
1655828650000|2022-06-21 16:24:10|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|7
1655828660000|2022-06-21 16:24:20|1005.3|1004.7|1005.4|1004.8|1005.4|1004.8|1005.3|1004.7|1
1655828670000|2022-06-21 16:24:30|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|5
1655828680000|2022-06-21 16:24:40|1004.9|1004.3|1005|1004.4|1005|1004.4|1004.9|1004.3|2
1655828690000|2022-06-21 16:24:50|1005.1|1004.5|1005.3|1004.7|1005.3|1004.7|1005.1|1004.5|7
1655828700000|2022-06-21 16:25:00|1005.5|1004.9|1004.7|1004.1|1005.5|1004.9|1004.7|1004.1|10
1655828710000|2022-06-21 16:25:10|1004.5|1003.9|1004.4|1003.8|1004.7|1004.1|1004.4|1003.8|16
1655828730000|2022-06-21 16:25:30|1004|1003.4|1003.3|1002.7|1004|1003.4|1002.8|1002.2|32
1655828740000|2022-06-21 16:25:40|1003.5|1002.5|1003.9|1003.3|1004.1|1003.5|1003.4|1002.5|7
1655828750000|2022-06-21 16:25:50|1003.8|1003.2|1003.8|1003.2|1004|1003.2|1003.8|1003|5
1655828760000|2022-06-21 16:26:00|1004.1|1003.5|1004|1003.4|1004.1|1003.5|1003.9|1003.3|3
1655828770000|2022-06-21 16:26:10|1004.2|1003.2|1004|1003.4|1004.2|1003.4|1004|1003.2|0
1655828780000|2022-06-21 16:26:20|1004.1|1003.5|1004.3|1003.7|1004.4|1003.8|1004.1|1003.2|5
1655828790000|2022-06-21 16:26:30|1004.2|1003.6|1004.3|1003.7|1004.3|1003.7|1004|1003.2|10
1655828800000|2022-06-21 16:26:40|1003.5|1002.9|1003.4|1002.8|1003.5|1002.9|1003.4|1002.8|10
1655828810000|2022-06-21 16:26:50|1003.3|1002.7|1003.5|1002.9|1003.6|1003|1003.3|1002.7|1
1655828820000|2022-06-21 16:27:00|1003.4|1002.8|1003.3|1002.7|1003.4|1002.8|1003.2|1002.6|18
1655828830000|2022-06-21 16:27:10|1003.6|1003|1004.1|1003.5|1004.1|1003.5|1003.5|1002.9|11
1655828840000|2022-06-21 16:27:20|1003.9|1003.1|1004.6|1004|1004.6|1004|1003.8|1003.1|7
1655828850000|2022-06-21 16:27:30|1005.1|1004.5|1005.3|1004.7|1005.6|1005|1005.1|1004.3|41
1655828860000|2022-06-21 16:27:40|1005.4|1004.8|1005.3|1004.7|1005.4|1004.8|1005.3|1004.7|2
1655828870000|2022-06-21 16:27:50|1005|1004.4|1003.8|1003.2|1005|1004.4|1003.8|1003.2|7
1655828880000|2022-06-21 16:28:00|1004|1003|1003.9|1002.9|1004.1|1003.5|1003.6|1002.9|7
1655828890000|2022-06-21 16:28:10|1003.6|1003|1003.7|1003.1|1003.7|1003.1|1003.6|1003|1
1655828900000|2022-06-21 16:28:20|1003.3|1002.7|1003.6|1003|1003.6|1003|1003.3|1002.7|12
1655828910000|2022-06-21 16:28:30|1003.5|1002.9|1003.7|1003.1|1003.7|1003.1|1002.4|1001.8|16
1655828920000|2022-06-21 16:28:40|1003.8|1003.2|1003.4|1002.8|1004|1003.2|1003.3|1002.6|23
1655828930000|2022-06-21 16:28:50|1003.5|1002.5|1003.1|1002.5|1003.5|1002.7|1003.1|1002.5|2
1655828940000|2022-06-21 16:29:00|1003|1002.4|1003.6|1003|1003.7|1003.1|1003|1002.4|6
1655828950000|2022-06-21 16:29:10|1003.5|1002.9|1003.6|1003|1003.8|1003.2|1003.4|1002.8|14
1655828960000|2022-06-21 16:29:20|||||||||12
1655828970000|2022-06-21 16:29:30|1003.5|1002.9|1003.3|1002.7|1003.5|1002.9|1003.3|1002.7|3
1655828980000|2022-06-21 16:29:40|1002.3|1001.7|1002|1001.4|1002.5|1001.7|1001.7|1001.1|9
1655828990000|2022-06-21 16:29:50|1002.3|1001.7|1002.8|1002.2|1002.8|1002.2|1002.3|1001.7|4
1655829000000|2022-06-21 16:30:00|1002.4|1001.8|1003.9|1003.3|1004|1003.3|1002.4|1001.8|26
1655829010000|2022-06-21 16:30:10|1004.2|1003.6|1004.1|1003.5|1004.2|1003.6|1003.8|1003|15
1655829020000|2022-06-21 16:30:20|1003.8|1003.2|1003.8|1003.2|1004|1003.3|1003.8|1003|2
1655829030000|2022-06-21 16:30:30|1004.1|1003.5|1004.3|1003.7|1004.3|1003.7|1004.1|1003.5|8
1655829040000|2022-06-21 16:30:40|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.1|1003.2|22
1655829050000|2022-06-21 16:30:50|1003.9|1003.3|1004.2|1003.6|1004.2|1003.6|1003.9|1003.3|1
1655829060000|2022-06-21 16:31:00|1004.1|1003.5|1003.9|1003.3|1004.1|1003.5|1003.7|1003.1|37
1655829070000|2022-06-21 16:31:10|||||||||1
1655829080000|2022-06-21 16:31:20|1003.8|1003.2|1003.6|1003|1003.8|1003.2|1003.5|1002.9|8
1655829090000|2022-06-21 16:31:30|1003.4|1002.8|1003.2|1002.6|1003.4|1002.8|1002.9|1002.1|7
1655829100000|2022-06-21 16:31:40|1003.3|1002.7|1003.1|1002.5|1003.4|1002.8|1003.1|1002.5|27
1655829110000|2022-06-21 16:31:50|1002.8|1002.2|1002.1|1001.5|1002.9|1002.3|1002.1|1001.5|20
1655829120000|2022-06-21 16:32:00|1002|1001.4|1002.7|1002.1|1002.7|1002.1|1002|1001.4|33
1655829130000|2022-06-21 16:32:10|1002.6|1002|1002.6|1002|1002.7|1002.1|1002.6|1002|27
1655829140000|2022-06-21 16:32:20|1002.7|1002.1|1003.3|1002.7|1003.5|1002.7|1002.7|1002.1|9
1655829150000|2022-06-21 16:32:30|1003.5|1002.5|1003.8|1003.2|1003.8|1003.2|1003.3|1002.5|6
1655829160000|2022-06-21 16:32:40|1003.9|1003.3|1003.7|1003.1|1003.9|1003.3|1003.5|1002.5|22
1655829170000|2022-06-21 16:32:50|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|6
1655829180000|2022-06-21 16:33:00|1003.3|1002.7|1003.8|1003.2|1003.8|1003.2|1003.3|1002.5|16
1655829190000|2022-06-21 16:33:10|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|30
1655829200000|2022-06-21 16:33:20|1003.4|1002.8|1002.9|1002.3|1003.4|1002.8|1002.9|1002.3|0
1655829210000|2022-06-21 16:33:30|1002.8|1002.2|1002.9|1002.3|1002.9|1002.3|1002.8|1002.2|2
1655829220000|2022-06-21 16:33:40|||||||||4
1655829230000|2022-06-21 16:33:50|1002.8|1002.2|1002.8|1002.2|1002.9|1002.3|1002.7|1001.9|6
1655829240000|2022-06-21 16:34:00|1002.9|1002.3|1003.3|1002.7|1003.7|1002.8|1002.8|1002.2|7
1655829250000|2022-06-21 16:34:10|1003.4|1002.4|1003.3|1002.7|1003.4|1002.7|1003.3|1002.4|2
1655829260000|2022-06-21 16:34:20|1003.4|1002.8|1004|1003.4|1004|1003.4|1003.4|1002.8|3
1655829270000|2022-06-21 16:34:30|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|2
1655829280000|2022-06-21 16:34:40|1004.1|1003.5|1004.1|1003.5|1004.1|1003.5|1004.1|1003.5|111
1655829290000|2022-06-21 16:34:50|1004.5|1003.7|1004.1|1003.5|1004.5|1003.7|1004.1|1003.5|2
1655829300000|2022-06-21 16:35:00|1004.2|1003.6|1003.3|1002.7|1004.2|1003.6|1003.3|1002.7|7
1655829310000|2022-06-21 16:35:10|1003.4|1002.8|1003.1|1002.5|1003.4|1002.8|1003.1|1002.1|8
1655829320000|2022-06-21 16:35:20|1002.9|1002.1|1003.1|1002.5|1003.1|1002.5|1002.9|1002.1|2
1655829330000|2022-06-21 16:35:30|1003|1002.4|1002.7|1002.1|1003|1002.4|1002.4|1001.8|0
1655829340000|2022-06-21 16:35:40|1002.8|1002.2|1002.4|1001.8|1003|1002.2|1002.4|1001.8|2
1655829350000|2022-06-21 16:35:50|1002.3|1001.7|1002.6|1002|1002.6|1002|1002.3|1001.7|0
1655829360000|2022-06-21 16:36:00|1002.5|1001.9|1002.3|1001.7|1002.5|1001.9|1002.1|1001.3|7
1655829370000|2022-06-21 16:36:10|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|0
1655829380000|2022-06-21 16:36:20|1001.8|1001.2|1002.1|1001.5|1002.1|1001.5|1001.8|1001.2|2
1655829390000|2022-06-21 16:36:30|1001.9|1001.3|1002.1|1001.5|1002.1|1001.5|1001.9|1001.3|58
1655829400000|2022-06-21 16:36:40|1002.2|1001.6|1002.1|1001.5|1002.2|1001.6|1002.1|1001.5|4
1655829420000|2022-06-21 16:37:00|1002.2|1001.6|1000.6|1000|1002.3|1001.7|1000.6|1000|34
1655829430000|2022-06-21 16:37:10|1001.1|1000.5|1001.8|1000.8|1001.9|1001.3|1001.1|1000.5|15
1655829440000|2022-06-21 16:37:20|1001.4|1000.7|1001.6|1001|1001.6|1001|1001.3|1000.7|6
1655829450000|2022-06-21 16:37:30|1001.4|1000.8|1001.4|1000.8|1001.4|1000.8|1001.4|1000.8|5
1655829460000|2022-06-21 16:37:40|1001.8|1001|1001.4|1000.8|1001.8|1001|1001.4|1000.8|0
1655829470000|2022-06-21 16:37:50|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|25
1655829480000|2022-06-21 16:38:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.8|1001.3|1000.5|1
1655829490000|2022-06-21 16:38:10|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1655829500000|2022-06-21 16:38:20|1001.6|1001|1001.4|1000.8|1001.9|1001.3|1001.4|1000.8|5
1655829510000|2022-06-21 16:38:30|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|1
1655829530000|2022-06-21 16:38:50|||||||||2
1655829540000|2022-06-21 16:39:00|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|6
1655829550000|2022-06-21 16:39:10|1002.5|1001.5|1002.1|1001.5|1002.5|1001.7|1002.1|1001.5|7
1655829560000|2022-06-21 16:39:20|1001.9|1001.3|1001.2|1000.6|1002.1|1001.5|1001.2|1000.6|17
1655829570000|2022-06-21 16:39:30|1001.6|1001|1001.7|1001.1|1001.8|1001.2|1001.6|1001|8
1655829580000|2022-06-21 16:39:40|1001.6|1001|1001.8|1001.2|1001.8|1001.2|1001.6|1001|2
1655829590000|2022-06-21 16:39:50|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|3
1655829600000|2022-06-21 16:40:00|1001.9|1001.3|1001.6|1001|1001.9|1001.3|1001.6|1001|109
1655829610000|2022-06-21 16:40:10|1001.4|1000.8|1002.1|1001.5|1002.1|1001.5|1001.4|1000.8|10
1655829620000|2022-06-21 16:40:20|||||||||6
1655829630000|2022-06-21 16:40:30|1001.9|1001.3|1002.2|1001.6|1002.2|1001.6|1001.9|1001.3|24
1655829640000|2022-06-21 16:40:40|1001.9|1001.3|1001.9|1001.3|1001.9|1001.3|1001.9|1001.3|1
1655829650000|2022-06-21 16:40:50|1002.1|1001.5|1001.8|1001.2|1002.1|1001.5|1001.7|1001.1|331
1655829660000|2022-06-21 16:41:00|1002|1001|1001.5|1000.5|1002|1001.2|1001.3|1000.5|5
1655829670000|2022-06-21 16:41:10|1001.2|1000.6|1001.3|1000.7|1001.3|1000.7|1001.2|1000.6|3
1655829680000|2022-06-21 16:41:20|1001.5|1000.9|999.3|998.7|1001.7|1000.9|999.3|998.7|39
1655829690000|2022-06-21 16:41:30|998.9|998.3|999.8|999.2|999.8|999.2|998.9|998.3|32
1655829700000|2022-06-21 16:41:40|999.9|999.3|999.8|999.2|999.9|999.3|999.8|999.2|18
1655829710000|2022-06-21 16:41:50|1000.3|999.7|1001.1|1000.5|1001.1|1000.5|1000.3|999.7|42
1655829720000|2022-06-21 16:42:00|1001|1000.4|1000|999.4|1001.1|1000.4|1000|999.4|19
1655829730000|2022-06-21 16:42:10|||||||||1
1655829740000|2022-06-21 16:42:20|999.9|999.3|999.7|999.1|999.9|999.3|999.5|998.9|21
1655829750000|2022-06-21 16:42:30|999.6|999|999.7|998.7|999.7|999.1|999.6|998.7|0
1655829760000|2022-06-21 16:42:40|999.5|998.5|999|998.4|999.5|998.9|999|998.4|2
1655829770000|2022-06-21 16:42:50|998.9|998.3|998.9|998.3|998.9|998.3|998.8|998.2|1
1655829780000|2022-06-21 16:43:00|998.8|998.2|998.8|998.2|999|998.4|998.8|998.2|9
1655829790000|2022-06-21 16:43:10|999|998|998.9|998.3|999|998.3|998.8|998|12
1655829800000|2022-06-21 16:43:20|998.8|998.2|998.6|997.6|999|998.2|998.1|997.5|20
1655829810000|2022-06-21 16:43:30|998.4|997.8|998.4|997.8|998.7|997.8|998.4|997.6|3
1655829820000|2022-06-21 16:43:40|998.3|997.7|998.5|997.9|998.7|997.9|998.2|997.6|55
1655829830000|2022-06-21 16:43:50|998.7|997.7|998.5|997.9|998.7|997.9|998.4|997.7|27
1655829840000|2022-06-21 16:44:00|998.4|997.8|998.3|997.7|998.4|997.8|998.2|997.4|11
1655829850000|2022-06-21 16:44:10|998|997.4|997.8|997.2|998|997.4|997.8|997.2|9
1655829860000|2022-06-21 16:44:20|997.9|997.3|997.9|997.3|998.1|997.5|997.9|997.3|6
1655829870000|2022-06-21 16:44:30|998|997.4|997.7|997.1|998|997.4|997.5|996.9|28
1655829880000|2022-06-21 16:44:40|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|5
1655829890000|2022-06-21 16:44:50|998.3|997.7|997.4|996.8|998.3|997.7|997.4|996.8|20
1655829900000|2022-06-21 16:45:00|997.3|996.7|997.4|996.8|997.5|996.9|997|996.4|15
1655829910000|2022-06-21 16:45:10|997.5|996.9|997.7|997.1|997.7|997.1|997.5|996.9|8
1655829920000|2022-06-21 16:45:20|997.5|996.9|997.7|997.1|997.7|997.1|997.5|996.9|9
1655829930000|2022-06-21 16:45:30|997.4|996.8|997.8|997.2|997.9|997.2|997.4|996.7|7
1655829940000|2022-06-21 16:45:40|998.7|998.1|998.5|997.9|998.7|998.1|998.4|997.8|40
1655829950000|2022-06-21 16:45:50|998.6|998|999|998|999|998.4|998.5|997.9|18
1655829960000|2022-06-21 16:46:00|998.8|998.2|998.2|997.6|998.9|998.3|998.2|997.6|9
1655829970000|2022-06-21 16:46:10|998.4|997.8|998.5|997.9|998.5|997.9|998.4|997.8|16
1655829980000|2022-06-21 16:46:20|998.7|998.1|998.4|997.8|998.7|998.1|998.4|997.8|37
1655829990000|2022-06-21 16:46:30|998.9|998.3|998.9|998.3|998.9|998.3|998.9|998.3|15
1655830000000|2022-06-21 16:46:40|998.4|997.8|997.8|997.2|998.4|997.8|997.6|997|18
1655830010000|2022-06-21 16:46:50|998.3|997.7|998.1|997.5|998.3|997.7|998.1|997.5|4
1655830020000|2022-06-21 16:47:00|998|997.4|997.3|996.7|998.2|997.4|997.3|996.7|48
1655830030000|2022-06-21 16:47:10|997.6|997|997.7|997.1|997.8|997.2|997.6|997|8
1655830040000|2022-06-21 16:47:20|997.8|997.2|997.7|997.1|997.8|997.2|997.7|997.1|0
1655830050000|2022-06-21 16:47:30|997.5|996.9|997.4|996.8|997.5|996.9|997.4|996.8|585
1655830060000|2022-06-21 16:47:40|996.8|996.2|996.8|996.2|997.3|996.7|996.8|996.2|27
1655830070000|2022-06-21 16:47:50|996.7|996.1|996.5|995.9|997|996.4|996.5|995.9|31
1655830080000|2022-06-21 16:48:00|996.8|996.2|996.8|996.2|997.1|996.5|996.8|996|27
1655830090000|2022-06-21 16:48:10|996.7|996.1|996.5|995.9|997|996.3|996.5|995.9|5
1655830100000|2022-06-21 16:48:20|996.3|995.7|996.6|996|996.6|996|996.3|995.7|42
1655830110000|2022-06-21 16:48:30|996.5|995.9|996.8|996.2|997|996.3|996.5|995.9|4
1655830120000|2022-06-21 16:48:40|997|996|997|996.4|997|996.4|996.8|996|5
1655830130000|2022-06-21 16:48:50|997.2|996.6|998.7|997.7|998.7|997.9|997.2|996.6|14
1655830140000|2022-06-21 16:49:00|998.5|997.9|998.2|997.6|998.5|997.9|997.8|997.2|19
1655830150000|2022-06-21 16:49:10|998|997.4|997.9|997.3|998.5|997.7|997.8|997.2|4
1655830160000|2022-06-21 16:49:20|997.8|997.2|998|997.4|998|997.4|997.8|997.2|8
1655830170000|2022-06-21 16:49:30|998.2|997.6|998|997.4|998.4|997.8|997.8|997.2|19
1655830180000|2022-06-21 16:49:40|998.4|997.8|999|998.4|999|998.4|998.4|997.8|28
1655830190000|2022-06-21 16:49:50|998.8|998.2|999.3|998.7|999.4|998.8|998.7|997.7|198
1655830200000|2022-06-21 16:50:00|999.4|998.4|999.7|998.7|999.8|999.2|999|998.4|39
1655830210000|2022-06-21 16:50:10|999.5|998.9|999.7|998.7|999.7|998.9|999.5|998.7|2
1655830220000|2022-06-21 16:50:20|999.5|998.9|999.3|998.7|999.5|998.9|999.3|998.7|1
1655830230000|2022-06-21 16:50:30|999.5|998.5|999.5|998.5|999.5|998.7|999.3|998.5|3
1655830240000|2022-06-21 16:50:40|999.3|998.7|999.3|998.7|999.3|998.7|999.3|998.7|0
1655830250000|2022-06-21 16:50:50|999|998.4|998.5|997.9|999|998.4|998.5|997.9|9
1655830260000|2022-06-21 16:51:00|998.7|997.7|998.5|997.9|998.7|997.9|998.5|997.7|1
1655830270000|2022-06-21 16:51:10|998.7|997.7|998.5|997.9|998.7|997.9|998.5|997.7|1
1655830280000|2022-06-21 16:51:20|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|8
1655830290000|2022-06-21 16:51:30|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1655830300000|2022-06-21 16:51:40|998.2|997.6|998.3|997.7|998.3|997.7|998.2|997.6|5
1655830310000|2022-06-21 16:51:50|998|997.4|998|997.4|998|997.4|998|997.4|3
1655830320000|2022-06-21 16:52:00|997.9|997.3|997.9|997.3|997.9|997.3|997.8|997.2|13
1655830330000|2022-06-21 16:52:10|998|997.4|998.4|997.8|998.4|997.8|998|997.4|14
1655830340000|2022-06-21 16:52:20|998.3|997.7|998.3|997.7|998.4|997.8|998.3|997.7|1
1655830350000|2022-06-21 16:52:30|998.4|997.8|998.5|997.9|998.7|998.1|998.3|997.7|3
1655830360000|2022-06-21 16:52:40|998.7|998.1|998.7|998.1|998.7|998.1|998.5|997.9|7
1655830370000|2022-06-21 16:52:50|998.9|998.3|998.8|998.2|998.9|998.3|998.5|997.9|3
1655830380000|2022-06-21 16:53:00|998.5|997.9|998.2|997.6|998.5|997.9|997.8|997.2|60
1655830390000|2022-06-21 16:53:10|||||||||4
1655830400000|2022-06-21 16:53:20|998|997.4|997.9|997.3|998.2|997.6|997.9|997.3|4
1655830410000|2022-06-21 16:53:30|998|997.4|997.8|997.2|998|997.4|997.8|997.2|7
1655830420000|2022-06-21 16:53:40|997.7|997.1|997.8|997.2|997.9|997.3|997.6|997|8
1655830430000|2022-06-21 16:53:50|997.9|997.3|997.7|997.1|998|997.4|997.5|996.9|8
1655830440000|2022-06-21 16:54:00|997.5|996.9|998|997.4|998|997.4|997.5|996.9|6
1655830450000|2022-06-21 16:54:10|997.5|996.9|997.5|996.9|998|997.1|997.4|996.8|5
1655830460000|2022-06-21 16:54:20|997.4|996.8|997.4|996.8|997.5|996.9|997.4|996.8|2
1655830470000|2022-06-21 16:54:30|997.5|996.9|997.4|996.8|997.5|996.9|997.4|996.8|15
1655830480000|2022-06-21 16:54:40|997.2|996.6|997.3|996.7|997.3|996.7|997.2|996.6|6
1655830490000|2022-06-21 16:54:50|||||||||1
1655830500000|2022-06-21 16:55:00|997.2|996.6|996.7|996.1|997.3|996.7|996.7|996.1|7
1655830510000|2022-06-21 16:55:10|||||||||2
1655830520000|2022-06-21 16:55:20|996.6|996|996.4|995.8|996.7|996.1|996.4|995.8|2
1655830530000|2022-06-21 16:55:30|996.7|996.1|997.3|996.7|997.3|996.7|996.5|995.9|30
1655830540000|2022-06-21 16:55:40|997.4|996.8|996.8|996.2|997.4|996.8|996.8|996.2|7
1655830550000|2022-06-21 16:55:50|997|996|997.3|996.7|997.4|996.8|996.8|996|2
1655830560000|2022-06-21 16:56:00|997.9|997.3|997.9|997.3|997.9|997.3|997.9|997.3|9
1655830570000|2022-06-21 16:56:10|997.8|997.2|997.8|997.2|998|997.3|997.4|996.8|31
1655830580000|2022-06-21 16:56:20|997.9|997.3|997.8|997.2|998|997.3|997.8|997|2
1655830590000|2022-06-21 16:56:30|997.5|996.5|997.5|996.9|997.8|997.2|997.3|996.5|7
1655830600000|2022-06-21 16:56:40|997.7|997.1|998.4|997.8|998.6|997.8|997.7|997|9
1655830610000|2022-06-21 16:56:50|998.6|997.6|998.5|997.9|998.6|997.9|998.5|997.6|9
1655830620000|2022-06-21 16:57:00|998.7|998.1|999|998.4|999.2|998.4|998.5|997.9|8
1655830630000|2022-06-21 16:57:10|999.2|998.2|998.9|998.3|999.2|998.3|998.9|998.2|6
1655830640000|2022-06-21 16:57:20|999|998|998.7|998.1|999|998.2|998.5|997.9|23
1655830650000|2022-06-21 16:57:30|998.9|998.3|999.3|998.7|999.3|998.7|998.8|998.2|26
1655830660000|2022-06-21 16:57:40|999.4|998.8|999.5|998.9|999.7|999.1|999.4|998.8|12
1655830670000|2022-06-21 16:57:50|999.3|998.7|999|998.4|999.3|998.7|999|998.2|28
1655830680000|2022-06-21 16:58:00|998.9|998.3|998.7|998.1|999|998.3|998.4|997.7|11
1655830690000|2022-06-21 16:58:10|998.5|997.7|998.5|997.9|998.7|997.9|998.5|997.7|0
1655830700000|2022-06-21 16:58:20|998.3|997.5|998|997|998.3|997.7|997.8|997|7
1655830710000|2022-06-21 16:58:30|997.8|997.2|998|997|998|997.2|997.8|997|2
1655830720000|2022-06-21 16:58:40|997.8|997.2|998|997.4|998.5|997.6|997.8|997.2|9
1655830730000|2022-06-21 16:58:50|||||||||1
1655830740000|2022-06-21 16:59:00|997.9|997.3|997.8|997.2|997.9|997.3|997.8|997.2|1
1655830750000|2022-06-21 16:59:10|998.2|997.4|998.4|997.8|998.4|997.8|998|997.4|31
1655830760000|2022-06-21 16:59:20|998.5|997.9|998.7|997.7|998.7|997.9|998.5|997.7|157
1655830770000|2022-06-21 16:59:30|998.5|997.9|998.4|997.8|998.5|997.9|998.4|997.8|0
1655830780000|2022-06-21 16:59:40|998.3|997.7|998.3|997.7|998.3|997.7|998.3|997.7|0
1655830790000|2022-06-21 16:59:50|998.4|997.8|998.5|997.9|998.5|997.9|998.4|997.8|15
1655830800000|2022-06-21 17:00:00|998.7|998.1|998|997.4|998.8|998.2|998|997.2|4
1655830810000|2022-06-21 17:00:10|998.2|997.6|998.2|997.6|998.5|997.6|998.2|997.5|8
1655830820000|2022-06-21 17:00:20|998.4|997.4|998.5|997.5|998.6|997.7|998.3|997.4|1
1655830830000|2022-06-21 17:00:30|998.3|997.7|997.9|997.3|998.5|997.7|997.9|997.3|0
1655830840000|2022-06-21 17:00:40|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|1
1655830850000|2022-06-21 17:00:50|997.6|997|997.6|997|997.6|997|997.6|997|5
1655830860000|2022-06-21 17:01:00|997.7|997.1|996.3|995.7|997.7|997.1|996.3|995.7|15
1655830870000|2022-06-21 17:01:10|996|995.4|995.6|995|996|995.4|995.6|995|12
1655830880000|2022-06-21 17:01:20|995.8|995.2|995.4|994.8|995.8|995.2|995.4|994.8|4
1655830890000|2022-06-21 17:01:30|||||||||7
1655830900000|2022-06-21 17:01:40|995.7|995.1|996|995.4|996|995.4|995.7|995.1|9
1655830920000|2022-06-21 17:02:00|996.2|995.6|996.3|995.7|996.3|995.7|996.2|995.6|5
1655830930000|2022-06-21 17:02:10|996.4|995.8|996.3|995.7|996.4|995.8|996.3|995.7|29
1655830940000|2022-06-21 17:02:20|995.7|994.7|995.5|994.9|995.7|994.9|995.5|994.7|3
1655830950000|2022-06-21 17:02:30|995.8|995.2|996.1|995.1|996.1|995.3|995.7|995|9
1655830960000|2022-06-21 17:02:40|995.9|995.3|995.8|995.2|995.9|995.3|995.8|995.2|0
1655830970000|2022-06-21 17:02:50|995.7|995.1|995.4|994.8|995.7|995.1|995.4|994.8|30
1655830980000|2022-06-21 17:03:00|994.7|994.1|995.2|994.2|995.2|994.6|994.7|994|10
1655830990000|2022-06-21 17:03:10|995|994|994.5|993.9|995|994.2|994.5|993.7|0
1655831000000|2022-06-21 17:03:20|||||||||1
1655831010000|2022-06-21 17:03:30|994.4|993.8|994.2|993.6|994.4|993.8|994|993.4|17
1655831020000|2022-06-21 17:03:40|994|993.4|993.8|993.2|994|993.4|993.5|992.9|13
1655831030000|2022-06-21 17:03:50|993.5|992.5|993.5|992.9|993.5|992.9|993.4|992.5|35
1655831040000|2022-06-21 17:04:00|993.3|992.7|993.4|992.8|993.6|992.8|993.3|992.6|29
1655831050000|2022-06-21 17:04:10|993.7|992.7|993.5|992.9|993.8|993.1|993.3|992.5|15
1655831060000|2022-06-21 17:04:20|993.7|993.1|993.3|992.7|993.7|993.1|993.3|992.7|2
1655831070000|2022-06-21 17:04:30|993.5|992.5|993.5|992.5|993.5|992.8|993.3|992.5|1
1655831080000|2022-06-21 17:04:40|993.3|992.7|993.2|992.6|993.5|992.7|993.2|992.5|0
1655831090000|2022-06-21 17:04:50|993|992.2|993|992.4|993.4|992.8|993|992.2|5
1655831100000|2022-06-21 17:05:00|993.2|992.6|993.7|993.1|993.7|993.1|993.2|992.6|8
1655831110000|2022-06-21 17:05:10|993.8|993.2|993.5|992.9|993.9|993.3|993.5|992.9|9
1655831120000|2022-06-21 17:05:20|||||||||27
1655831130000|2022-06-21 17:05:30|993.8|993.2|993.9|993.3|994.2|993.6|993.8|993.2|16
1655831140000|2022-06-21 17:05:40|993.8|993.2|993.9|993.3|993.9|993.3|993.8|993.2|15
1655831150000|2022-06-21 17:05:50|993.7|993.1|993.4|992.8|993.8|993.1|993.3|992.7|7
1655831160000|2022-06-21 17:06:00|993.3|992.7|993.9|993.3|994|993.4|993.3|992.7|79
1655831170000|2022-06-21 17:06:10|993.5|992.9|993.4|992.8|993.9|993.3|993.4|992.8|14
1655831180000|2022-06-21 17:06:20|993.5|992.9|993.4|992.8|993.5|992.9|993.4|992.8|1
1655831190000|2022-06-21 17:06:30|993.3|992.7|993.4|992.8|993.7|993.1|993.3|992.7|26
1655831200000|2022-06-21 17:06:40|993.3|992.7|993.7|993.1|993.7|993.1|993.3|992.7|5
1655831210000|2022-06-21 17:06:50|993.8|993.2|993.8|993.2|993.8|993.2|993.7|993.1|10
1655831220000|2022-06-21 17:07:00|993.7|993.1|993.4|992.8|993.7|993.1|993.4|992.8|11
1655831230000|2022-06-21 17:07:10|993.5|992.9|993.7|993.1|993.7|993.1|993.4|992.7|18
1655831240000|2022-06-21 17:07:20|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|1
1655831250000|2022-06-21 17:07:30|993.4|992.8|993.5|992.9|993.5|992.9|993.4|992.8|37
1655831260000|2022-06-21 17:07:40|||||||||6
1655831270000|2022-06-21 17:07:50|993.6|993|993.6|993|993.7|993.1|993.6|993|2
1655831280000|2022-06-21 17:08:00|993.5|992.9|993.5|992.9|993.7|993.1|993.5|992.9|2
1655831290000|2022-06-21 17:08:10|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|12
1655831300000|2022-06-21 17:08:20|993.7|992.7|993.7|992.7|993.7|992.9|993.5|992.7|48
1655831310000|2022-06-21 17:08:30|993.5|992.9|993.5|992.9|993.7|992.9|993.5|992.7|0
1655831320000|2022-06-21 17:08:40|||||||||1
1655831330000|2022-06-21 17:08:50|993.7|992.7|993.9|993.3|993.9|993.3|993.7|992.7|3
1655831340000|2022-06-21 17:09:00|993.8|993.2|993.4|992.8|993.8|993.2|993.4|992.8|2
1655831350000|2022-06-21 17:09:10|993.5|992.9|994|993.4|994.2|993.6|993.5|992.9|4
1655831360000|2022-06-21 17:09:20|993.8|993.2|994|993.4|994|993.4|993.7|993|14
1655831370000|2022-06-21 17:09:30|993.9|993.3|994|993.4|994|993.4|993.9|993.3|118
1655831380000|2022-06-21 17:09:40|993.9|993.3|994.2|993.6|994.2|993.6|993.9|993.3|11
1655831390000|2022-06-21 17:09:50|994.1|993.5|993.8|993.2|994.1|993.5|993.8|993.2|15
1655831400000|2022-06-21 17:10:00|||||||||84
1655831410000|2022-06-21 17:10:10|993.6|993|993.5|992.9|993.6|993|993.4|992.8|8
1655831420000|2022-06-21 17:10:20|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|9
1655831430000|2022-06-21 17:10:30|992.8|992.2|992.7|992.1|992.8|992.2|992.7|992.1|9
1655831440000|2022-06-21 17:10:40|992.8|992.2|992.4|991.8|992.8|992.2|992.4|991.8|2
1655831450000|2022-06-21 17:10:50|992.5|991.9|992.6|992|992.7|992.1|992.5|991.9|52
1655831460000|2022-06-21 17:11:00|992.5|991.9|992.8|992.2|992.8|992.2|992.4|991.7|30
1655831470000|2022-06-21 17:11:10|993|992.4|992.6|992|993|992.4|992.6|992|11
1655831480000|2022-06-21 17:11:20|992.5|991.9|992.7|992.1|992.7|992.1|992.5|991.9|29
1655831500000|2022-06-21 17:11:40|992.5|991.9|992.5|991.9|992.5|991.9|992.5|991.9|4
1655831510000|2022-06-21 17:11:50|992.7|992.1|992.4|991.8|992.7|992.1|992.3|991.7|4
1655831520000|2022-06-21 17:12:00|992.3|991.7|992.4|991.8|992.4|991.8|992.3|991.7|2
1655831530000|2022-06-21 17:12:10|992.5|991.9|992.5|991.9|992.6|992|992.5|991.9|4
1655831540000|2022-06-21 17:12:20|992.6|992|992.5|991.9|992.6|992|992.5|991.9|1
1655831550000|2022-06-21 17:12:30|992.6|992|993.3|992.7|993.4|992.8|992.6|992|92
1655831560000|2022-06-21 17:12:40|993|992.4|993|992.4|993.3|992.7|992.9|992.3|7
1655831570000|2022-06-21 17:12:50|993.2|992.6|993.3|992.7|993.3|992.7|993.2|992.6|1
1655831580000|2022-06-21 17:13:00|993.2|992.6|993.1|992.5|993.4|992.8|993.1|992.5|7
1655831590000|2022-06-21 17:13:10|993|992.4|993|992.4|993|992.4|993|992.4|2
1655831600000|2022-06-21 17:13:20|993.1|992.5|993.3|992.7|993.4|992.8|993|992.4|9
1655831610000|2022-06-21 17:13:30|||||||||1
1655831630000|2022-06-21 17:13:50|993.2|992.6|993.1|992.5|993.2|992.6|993.1|992.5|0
1655831640000|2022-06-21 17:14:00|992.9|992.3|993.3|992.7|993.3|992.7|992.9|992.3|19
1655831650000|2022-06-21 17:14:10|993.2|992.6|993.1|992.5|993.2|992.6|993.1|992.5|0
1655831660000|2022-06-21 17:14:20|993.2|992.6|993|992.4|993.2|992.6|993|992.4|15
1655831670000|2022-06-21 17:14:30|993.1|992.5|993.1|992.5|993.1|992.5|993|992.4|30
1655831680000|2022-06-21 17:14:40|993.2|992.6|993.1|992.5|993.4|992.8|993.1|992.5|16
1655831690000|2022-06-21 17:14:50|993.2|992.6|993.2|992.6|993.2|992.6|993.1|992.5|1
1655831700000|2022-06-21 17:15:00|993.3|992.7|992.8|992.2|993.4|992.8|992.8|992.2|11
1655831710000|2022-06-21 17:15:10|992.5|991.9|992.4|991.8|992.5|991.9|992.4|991.8|1
1655831720000|2022-06-21 17:15:20|992.3|991.7|992.3|991.7|992.3|991.7|992.3|991.7|438
1655831730000|2022-06-21 17:15:30|992.4|991.8|992.4|991.8|992.4|991.8|992.3|991.7|126
1655831740000|2022-06-21 17:15:40|992.5|991.5|992.7|992.1|992.7|992.1|992.3|991.5|138
1655831750000|2022-06-21 17:15:50|993|992.4|992.8|992.2|993|992.4|992.8|992.2|23
1655831760000|2022-06-21 17:16:00|992.7|992.1|992.8|992.2|992.8|992.2|992.7|992.1|13
1655831770000|2022-06-21 17:16:10|992.7|992.1|992.7|992.1|992.7|992.1|992.7|992.1|1
1655831780000|2022-06-21 17:16:20|||||||||1
1655831800000|2022-06-21 17:16:40|||||||||1
1655831810000|2022-06-21 17:16:50|||||||||67
1655831820000|2022-06-21 17:17:00|992.9|992.3|993.6|993|993.6|993|992.9|992.3|39
1655831830000|2022-06-21 17:17:10|993.7|993.1|994|993.4|994|993.4|993.7|993.1|11
1655831840000|2022-06-21 17:17:20|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|7
1655831850000|2022-06-21 17:17:30|993.7|993.1|993.9|993.3|993.9|993.3|993.7|993.1|68
1655831860000|2022-06-21 17:17:40|993.7|993.1|993.9|993.3|994|993.4|993.7|993.1|4
1655831870000|2022-06-21 17:17:50|994|993.4|994|993.4|994|993.4|994|993.4|8
1655831880000|2022-06-21 17:18:00|993.9|993.3|994|993.4|994|993.4|993.9|993.3|3
1655831890000|2022-06-21 17:18:10|993.7|993.1|993.4|992.8|993.7|993.1|993.4|992.8|35
1655831900000|2022-06-21 17:18:20|993.2|992.6|993.2|992.6|993.3|992.7|993.2|992.6|3
1655831910000|2022-06-21 17:18:30|993.3|992.7|993.2|992.6|993.4|992.8|993.2|992.6|3
1655831920000|2022-06-21 17:18:40|993|992.4|993|992.4|993.2|992.6|993|992.4|1
1655831930000|2022-06-21 17:18:50|992.9|992.3|993|992.4|993|992.4|992.9|992.3|2
1655831940000|2022-06-21 17:19:00|993.2|992.6|993.1|992.5|993.2|992.6|992.9|992.3|7
1655831950000|2022-06-21 17:19:10|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|1
1655831970000|2022-06-21 17:19:30|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|11
1655831980000|2022-06-21 17:19:40|993.3|992.7|993.4|992.8|993.4|992.8|993.3|992.7|2
1655831990000|2022-06-21 17:19:50|993.3|992.7|993.4|992.8|993.4|992.8|993.3|992.7|6
1655832000000|2022-06-21 17:20:00|993.8|993|993.4|992.8|993.8|993|993.3|992.5|3
1655832010000|2022-06-21 17:20:10|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|0
1655832020000|2022-06-21 17:20:20|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|2
1655832030000|2022-06-21 17:20:30|993.3|992.7|993.4|992.8|993.4|992.8|993.3|992.7|27
1655832040000|2022-06-21 17:20:40|993.6|993|993.9|993.3|994|993.3|993.6|993|11
1655832050000|2022-06-21 17:20:50|993.6|993|993.5|992.9|993.8|993|993.5|992.8|5
1655832060000|2022-06-21 17:21:00|993.4|992.8|993.2|992.6|993.4|992.8|993|992.4|10
1655832070000|2022-06-21 17:21:10|993|992.4|993.2|992.6|993.2|992.6|993|992.4|6
1655832080000|2022-06-21 17:21:20|993|992.4|992.7|992.1|993|992.4|992.7|992.1|1
1655832090000|2022-06-21 17:21:30|992.5|991.9|992.8|992.2|992.8|992.2|992.5|991.9|2
1655832100000|2022-06-21 17:21:40|992.7|992.1|992.7|992.1|992.7|992.1|992.7|992.1|0
1655832120000|2022-06-21 17:22:00|992.2|991.6|992.8|992.2|993.1|992.5|992.2|991.6|15
1655832130000|2022-06-21 17:22:10|992.9|992.3|992.8|992.2|993.4|992.8|992.8|992.2|4
1655832140000|2022-06-21 17:22:20|992.9|992.3|993.1|992.5|993.1|992.5|992.8|992.2|1
1655832150000|2022-06-21 17:22:30|993.2|992.6|993.4|992.8|993.8|993|993.2|992.6|28
1655832160000|2022-06-21 17:22:40|993.6|993|993.6|993|993.6|993|993.6|993|1
1655832170000|2022-06-21 17:22:50|993.4|992.8|993.3|992.7|993.8|993|993.3|992.7|1
1655832180000|2022-06-21 17:23:00|993.1|992.5|993.1|992.5|993.1|992.5|993.1|992.5|3
1655832190000|2022-06-21 17:23:10|992.8|992.2|992.8|992.2|993|992.2|992.4|991.8|3
1655832200000|2022-06-21 17:23:20|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1655832210000|2022-06-21 17:23:30|992.8|992.2|993.1|992.5|993.1|992.5|992.8|992.2|0
1655832220000|2022-06-21 17:23:40|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|26
1655832230000|2022-06-21 17:23:50|993.1|992.5|993.1|992.5|993.1|992.5|993.1|992.5|4
1655832240000|2022-06-21 17:24:00|992.6|992|992.9|992.3|992.9|992.3|992.6|992|20
1655832250000|2022-06-21 17:24:10|992.8|992.2|993.3|992.3|993.3|992.3|992.8|992|3
1655832260000|2022-06-21 17:24:20|993|992.4|993|992.4|993|992.4|992.9|992.3|0
1655832270000|2022-06-21 17:24:30|992.9|992.3|992.8|992.2|992.9|992.3|992.8|992.2|0
1655832280000|2022-06-21 17:24:40|||||||||84
1655832290000|2022-06-21 17:24:50|993|992|992.9|992.3|993.1|992.5|992.9|992|5
1655832300000|2022-06-21 17:25:00|992.7|992.1|992.3|991.7|992.8|992.2|992.3|991.7|6
1655832310000|2022-06-21 17:25:10|||||||||1
1655832320000|2022-06-21 17:25:20|||||||||1
1655832330000|2022-06-21 17:25:30|992.1|991.5|991.9|991.3|992.1|991.5|991.9|991.3|5
1655832340000|2022-06-21 17:25:40|992|991.4|991.9|991.3|992|991.4|991.9|991.3|3
1655832350000|2022-06-21 17:25:50|992|991.4|992|991.4|992|991.4|992|991.4|43
1655832360000|2022-06-21 17:26:00|992.1|991.5|992.2|991.6|992.2|991.6|992.1|991.5|4
1655832380000|2022-06-21 17:26:20|992.7|992.1|992.8|992.2|993|992.2|992.7|992|123
1655832390000|2022-06-21 17:26:30|992.7|992.1|992.5|991.5|992.7|992.1|992.3|991.5|13
1655832400000|2022-06-21 17:26:40|||||||||25
1655832410000|2022-06-21 17:26:50|992.3|991.7|992.3|991.7|992.3|991.7|992.3|991.7|0
1655832420000|2022-06-21 17:27:00|992.2|991.6|992.2|991.6|992.3|991.7|992.2|991.6|13
1655832430000|2022-06-21 17:27:10|||||||||130
1655832440000|2022-06-21 17:27:20|992.3|991.7|992.5|991.9|992.5|991.9|992.3|991.7|2
1655832450000|2022-06-21 17:27:30|992.8|992.2|992.5|991.9|992.8|992.2|992.5|991.9|1
1655832460000|2022-06-21 17:27:40|992.4|991.8|992.8|992.2|992.9|992.2|992.4|991.8|3
1655832470000|2022-06-21 17:27:50|992.7|992.1|992.7|992.1|992.7|992.1|992.7|992.1|0
1655832480000|2022-06-21 17:28:00|992.6|992|992.4|991.8|992.6|992|992.4|991.8|4
1655832490000|2022-06-21 17:28:10|992.3|991.7|992.3|991.7|992.5|991.7|992.3|991.5|1
1655832510000|2022-06-21 17:28:30|992.6|991.6|992.3|991.7|992.6|991.7|992.3|991.5|0
1655832520000|2022-06-21 17:28:40|||||||||1
1655832540000|2022-06-21 17:29:00|||||||||10
1655832550000|2022-06-21 17:29:10|992.2|991.6|991.9|991.3|992.2|991.6|991.8|991|5
1655832560000|2022-06-21 17:29:20|||||||||1
1655832570000|2022-06-21 17:29:30|992.2|991.6|992.3|991.7|992.3|991.7|992.2|991.6|24
1655832580000|2022-06-21 17:29:40|992.1|991.5|991.6|991|992.1|991.5|991.6|991|74
1655832590000|2022-06-21 17:29:50|||||||||1
1655832600000|2022-06-21 17:30:00|991.8|990.8|991.4|990.8|991.8|991|991.4|990.8|1
1655832620000|2022-06-21 17:30:20|990.9|990.3|991.1|990.5|991.2|990.6|990.9|990.3|25
1655832630000|2022-06-21 17:30:30|990.9|990.3|991.5|990.5|991.5|990.7|990.9|990.3|2
1655832640000|2022-06-21 17:30:40|991.3|990.7|991.3|990.7|991.4|990.8|990.8|990.2|43
1655832650000|2022-06-21 17:30:50|991.4|990.8|991.3|990.7|991.4|990.8|991.2|990.6|5
1655832660000|2022-06-21 17:31:00|991.5|990.5|991.7|991.1|992|991.4|991.3|990.5|9
1655832670000|2022-06-21 17:31:10|991.8|991.2|991.2|990.6|991.8|991.2|991.1|990.5|24
1655832680000|2022-06-21 17:31:20|991.1|990.5|991|990.4|991.1|990.5|990.9|990.3|3
1655832690000|2022-06-21 17:31:30|990.9|990.3|990.5|989.9|991.1|990.3|990.5|989.9|33
1655832700000|2022-06-21 17:31:40|990.4|989.8|990.5|989.9|990.8|990|990.4|989.8|9
1655832710000|2022-06-21 17:31:50|990.4|989.8|988.7|988.1|990.6|989.8|988.7|987.9|125
1655832720000|2022-06-21 17:32:00|988.6|988|988.4|987.8|988.8|988.1|988.3|987.6|9
1655832730000|2022-06-21 17:32:10|988.2|987.6|988.7|988.1|988.8|988.1|988.2|987.6|28
1655832740000|2022-06-21 17:32:20|988.8|988.2|988.9|988.3|988.9|988.3|988.8|988.2|3
1655832750000|2022-06-21 17:32:30|988.8|988.2|988.4|987.8|988.8|988.2|988.4|987.8|7
1655832760000|2022-06-21 17:32:40|988.9|988.3|989.3|988.7|989.3|988.7|988.7|988.1|29
1655832770000|2022-06-21 17:32:50|989.2|988.6|988.7|988.1|989.2|988.6|988.7|988.1|34
1655832780000|2022-06-21 17:33:00|988.8|988.2|988.3|987.7|988.8|988.2|988.3|987.7|4
1655832790000|2022-06-21 17:33:10|988.7|988.1|988.4|987.8|988.7|988.1|988.4|987.8|14
1655832800000|2022-06-21 17:33:20|988.6|988|988.3|987.7|988.6|988|988.2|987.6|27
1655832810000|2022-06-21 17:33:30|988.6|988|989.1|988.5|989.1|988.5|988.6|988|78
1655832820000|2022-06-21 17:33:40|988.9|988.3|989.6|989|989.6|989|988.9|988.3|509
1655832830000|2022-06-21 17:33:50|||||||||1
1655832840000|2022-06-21 17:34:00|989.7|989.1|989.3|988.7|989.7|989.1|989.3|988.7|10
1655832850000|2022-06-21 17:34:10|989.4|988.8|989.6|989|989.6|989|989.3|988.7|2
1655832860000|2022-06-21 17:34:20|989.4|988.8|989.4|988.8|989.5|988.9|989.3|988.7|2
1655832870000|2022-06-21 17:34:30|989.3|988.7|989.4|988.8|989.4|988.8|989.3|988.7|0
1655832890000|2022-06-21 17:34:50|989.3|988.7|988.8|988.2|989.3|988.7|988.8|988.2|6
1655832900000|2022-06-21 17:35:00|989.3|988.3|988.9|988.3|989.3|988.4|988.9|988.3|2
1655832910000|2022-06-21 17:35:10|||||||||1
1655832920000|2022-06-21 17:35:20|989.2|988.6|989.1|988.5|989.2|988.6|989.1|988.5|1
1655832930000|2022-06-21 17:35:30|988.9|988.3|988.6|988|989.2|988.6|988.6|988|19
1655832940000|2022-06-21 17:35:40|988.4|987.8|988.7|988.1|988.7|988.1|988.4|987.8|22
1655832950000|2022-06-21 17:35:50|988.8|988.2|988.3|987.7|988.8|988.2|988.2|987.6|42
1655832960000|2022-06-21 17:36:00|988.4|987.8|987.3|986.7|988.4|987.8|987.2|986.5|48
1655832970000|2022-06-21 17:36:10|987.4|986.8|988|987.4|988.1|987.5|987.3|986.7|29
1655832980000|2022-06-21 17:36:20|987.8|987.2|987.8|987.2|987.8|987.2|987.8|987.2|2
1655832990000|2022-06-21 17:36:30|987.6|987|987.9|987.3|987.9|987.3|987.4|986.8|7
1655833000000|2022-06-21 17:36:40|987.8|987.2|987.8|987.2|988|987.2|987.7|987|2
1655833010000|2022-06-21 17:36:50|||||||||1
1655833020000|2022-06-21 17:37:00|988|987.4|987.4|986.8|988|987.4|987.4|986.8|17
1655833030000|2022-06-21 17:37:10|987.3|986.7|987.6|987|987.6|987|987.3|986.7|15
1655833040000|2022-06-21 17:37:20|987.4|986.8|987.3|986.7|987.4|986.8|987.3|986.7|1
1655833050000|2022-06-21 17:37:30|987.2|986.6|986.6|986|987.2|986.6|986.4|985.8|21
1655833060000|2022-06-21 17:37:40|986.8|986.2|986.8|986.2|986.9|986.2|986.6|985.9|22
1655833070000|2022-06-21 17:37:50|986.7|986.1|986.8|986.2|986.8|986.2|986.7|986.1|1
1655833080000|2022-06-21 17:38:00|987|986|987.3|986.7|987.7|987.1|986.8|986|23
1655833110000|2022-06-21 17:38:30|987.2|986.6|987|986.4|987.3|986.6|987|986.3|5
1655833120000|2022-06-21 17:38:40|987.3|986.3|986.9|986.3|987.3|986.4|986.8|986.2|1
1655833130000|2022-06-21 17:38:50|987|986.4|986.8|986.2|987|986.4|986.8|986|4
1655833140000|2022-06-21 17:39:00|986.9|986.3|986.8|986.2|987.1|986.5|986.8|986.2|1
1655833150000|2022-06-21 17:39:10|||||||||3
1655833160000|2022-06-21 17:39:20|986.7|986.1|986.5|985.9|986.7|986.1|986.5|985.9|8
1655833170000|2022-06-21 17:39:30|986.4|985.8|986.4|985.8|986.4|985.8|986.4|985.8|1
1655833180000|2022-06-21 17:39:40|986.8|986|986.6|986|986.8|986|986.6|986|2
1655833200000|2022-06-21 17:40:00|986.7|986.1|987.2|986.6|987.2|986.6|986.7|986.1|18
1655833220000|2022-06-21 17:40:20|987.1|986.5|986.7|986.1|987.1|986.5|986.7|986.1|3
1655833230000|2022-06-21 17:40:30|986.6|986|986.4|985.8|986.6|986|986.4|985.8|1
1655833240000|2022-06-21 17:40:40|986.5|985.9|986.7|986.1|986.7|986.1|986.5|985.9|7
1655833250000|2022-06-21 17:40:50|986.8|986.2|986.8|986.2|986.8|986.2|986.7|986.1|0
1655833260000|2022-06-21 17:41:00|986.9|986.3|986.9|986.3|986.9|986.3|986.9|986.3|6
1655833270000|2022-06-21 17:41:10|987.2|986.6|987.6|987|987.6|987|987.2|986.6|6
1655833280000|2022-06-21 17:41:20|987.3|986.7|987.7|987.1|987.8|987.1|987.3|986.7|10
1655833290000|2022-06-21 17:41:30|987.5|986.9|987.7|987.1|987.8|987.1|987.4|986.8|11
1655833300000|2022-06-21 17:41:40|987.6|987|987.8|987.2|987.9|987.3|987.6|987|2
1655833310000|2022-06-21 17:41:50|987.9|987.3|987.8|987.2|987.9|987.3|987.8|987.2|1
1655833320000|2022-06-21 17:42:00|987.7|987.1|987.8|987.2|988|987.2|987.7|987|36
1655833330000|2022-06-21 17:42:10|987.7|987.1|987.7|987.1|987.8|987.1|987.6|986.8|10
1655833340000|2022-06-21 17:42:20|987.9|987.3|987.8|987.2|987.9|987.3|987.8|987.2|16
1655833350000|2022-06-21 17:42:30|987.7|987.1|987.6|987|987.7|987.1|987.6|987|2
1655833360000|2022-06-21 17:42:40|987.7|987.1|987.8|987.2|987.8|987.2|987.7|986.8|12
1655833370000|2022-06-21 17:42:50|||||||||2
1655833380000|2022-06-21 17:43:00|987.7|987.1|988|987.4|988.2|987.6|987.7|987|9
1655833390000|2022-06-21 17:43:10|988.1|987.5|987.9|987.3|988.1|987.5|987.9|987.3|0
1655833400000|2022-06-21 17:43:20|987.8|987.2|987.9|987.3|988|987.4|987.8|987.2|6
1655833410000|2022-06-21 17:43:30|987.8|987.2|987.8|987.2|988|987.2|987.8|987|6
1655833420000|2022-06-21 17:43:40|987.7|987.1|987.8|987.2|988|987.2|987.7|987|2
1655833430000|2022-06-21 17:43:50|988|987|987.6|987|988|987.2|987.5|986.9|3
1655833440000|2022-06-21 17:44:00|987.5|986.9|987.4|986.8|987.5|986.9|987.4|986.8|36
1655833450000|2022-06-21 17:44:10|987.7|987.1|988.2|987.6|988.2|987.6|987.4|986.8|9
1655833460000|2022-06-21 17:44:20|988|987.4|988.2|987.6|988.5|987.9|988|987.4|38
1655833470000|2022-06-21 17:44:30|988.3|987.7|988.4|987.8|988.4|987.8|988.2|987.6|3
1655833480000|2022-06-21 17:44:40|988.6|988|988.6|988|988.6|988|988.4|987.8|3
1655833490000|2022-06-21 17:44:50|988.9|988.3|989|988.4|989.3|988.6|988.9|988.3|17
1655833500000|2022-06-21 17:45:00|989.1|988.5|989|988.4|989.3|988.5|989|988.3|30
1655833510000|2022-06-21 17:45:10|989.2|988.6|988.9|988.3|989.2|988.6|988.9|988.3|1
1655833520000|2022-06-21 17:45:20|988.7|988.1|988.7|988.1|988.7|988.1|988.7|988.1|6
1655833530000|2022-06-21 17:45:30|988.6|988|988.4|987.8|988.6|988|988.3|987.7|5
1655833540000|2022-06-21 17:45:40|988.6|988|988.7|988.1|988.7|988.1|988.6|988|2
1655833550000|2022-06-21 17:45:50|988.3|987.7|988.3|987.7|988.3|987.7|988.2|987.6|9
1655833560000|2022-06-21 17:46:00|988.2|987.6|987.9|987.3|988.4|987.8|987.8|987.2|27
1655833570000|2022-06-21 17:46:10|987.8|987.2|987.7|987.1|987.8|987.2|987.5|986.9|8
1655833580000|2022-06-21 17:46:20|987.5|986.9|987.9|987.3|987.9|987.3|987.4|986.8|14
1655833590000|2022-06-21 17:46:30|987.8|987.2|988.2|987.6|988.2|987.6|987.8|987.2|10
1655833600000|2022-06-21 17:46:40|988|987.4|988|987.4|988.2|987.6|988|987.4|4
1655833610000|2022-06-21 17:46:50|988.3|987.7|988.4|987.4|988.8|988.1|988.2|987.4|26
1655833620000|2022-06-21 17:47:00|988.3|987.7|988.7|988.1|988.9|988.2|988.3|987.7|6
1655833630000|2022-06-21 17:47:10|988.9|987.9|988.8|988.2|988.9|988.2|988.8|987.9|5
1655833640000|2022-06-21 17:47:20|988.7|988.1|988.4|987.8|988.7|988.1|987.9|987.3|10
1655833650000|2022-06-21 17:47:30|988.5|987.9|988.5|987.9|988.5|987.9|988.3|987.7|11
1655833660000|2022-06-21 17:47:40|988.9||988.9||988.9||988.9||1
1655833670000|2022-06-21 17:47:50|988.8|988.2|988.7|988.1|988.8|988.2|988.7|988.1|11
1655833680000|2022-06-21 17:48:00|988.9|988.3|988.5|987.9|988.9|988.3|988.5|987.6|28
1655833690000|2022-06-21 17:48:10|988.8|987.8|988.9|987.9|988.9|988.2|988.5|987.8|1
1655833700000|2022-06-21 17:48:20|988.8|987.8|988.5|987.9|988.9|988.1|988.5|987.8|2
1655833710000|2022-06-21 17:48:30|988.3|987.7|988.4|987.8|988.4|987.8|988.3|987.7|5
1655833720000|2022-06-21 17:48:40|988.3|987.7|987.7|987.1|988.3|987.7|987.7|987.1|11
1655833730000|2022-06-21 17:48:50|987.5|986.9|987.7|987.1|987.7|987.1|987.5|986.9|9
1655833740000|2022-06-21 17:49:00|987.5|986.9|988.2|987.6|988.2|987.6|987.4|986.8|15
1655833750000|2022-06-21 17:49:10|988.1|987.5|987.7|987.1|988.1|987.5|987.7|987|8
1655833760000|2022-06-21 17:49:20|987.6|987|987.8|987.2|987.8|987.2|987.6|987|181
1655833770000|2022-06-21 17:49:30|||||||||2
1655833780000|2022-06-21 17:49:40|986.8|986.2|986.4|985.8|986.8|986.2|986.4|985.8|51
1655833790000|2022-06-21 17:49:50|986.5|985.9|986.6|986|986.6|986|986.5|985.9|21
1655833800000|2022-06-21 17:50:00|986.7|986.1|986.6|986|986.7|986.1|986.6|986|5
1655833810000|2022-06-21 17:50:10|987|986.4|986.3|985.7|987|986.4|986.3|985.7|2
1655833820000|2022-06-21 17:50:20|986.1|985.5|986.5|985.5|986.5|985.5|985.8|985.2|27
1655833830000|2022-06-21 17:50:30|986.4|985.8|986.3|985.7|986.4|985.8|986.3|985.7|4
1655833840000|2022-06-21 17:50:40|986.2|985.6|985.8|985.2|986.2|985.6|985.8|985.2|5
1655833850000|2022-06-21 17:50:50|985.7|985.1|985.8|985.2|985.8|985.2|985.7|985.1|6
1655833860000|2022-06-21 17:51:00|985.7|985.1|986|985.4|986.1|985.5|985.5|984.8|5
1655833870000|2022-06-21 17:51:10|985.9|985.3|985.9|985.3|986|985.4|985.8|985|35
1655833880000|2022-06-21 17:51:20|986.2|985.6|986|985.4|986.2|985.6|986|985.4|4
1655833890000|2022-06-21 17:51:30|986.3|985.3|985.9|985.3|986.3|985.4|985.9|985.3|2
1655833900000|2022-06-21 17:51:40|986|985.4|986.1|985.5|986.3|985.6|985.9|985.3|2
1655833910000|2022-06-21 17:51:50|986.2|985.6|985.8|984.8|986.3|985.6|985.7|984.8|3
1655833920000|2022-06-21 17:52:00|985.6|985|985.7|985.1|986.1|985.5|985.4|984.8|5
1655833930000|2022-06-21 17:52:10|985.9|985.3|986|985|986.1|985.4|985.9|985|9
1655833940000|2022-06-21 17:52:20|985.8|985.2|985.9|985.3|985.9|985.3|985.8|985.2|0
1655833950000|2022-06-21 17:52:30|986|985.4|985.8|985.2|986.3|985.6|985.8|985|9
1655833960000|2022-06-21 17:52:40|986|985|985.8|984.8|986|985|985.6|984.8|1
1655833970000|2022-06-21 17:52:50|985.7|985.1|985.8|984.8|985.8|985.2|985.5|984.8|23
1655833980000|2022-06-21 17:53:00|985.5|984.9|985.7|985.1|985.7|985.1|985.3|984.5|2
1655833990000|2022-06-21 17:53:10|985.5|984.9|986.2|985.6|986.2|985.6|985.5|984.9|8
1655834000000|2022-06-21 17:53:20|986.1|985.5|985.9|985.3|986.1|985.5|985.9|985.3|30
1655834010000|2022-06-21 17:53:30|986.2|985.6|986.2|985.6|986.2|985.6|986.1|985.5|8
1655834020000|2022-06-21 17:53:40|986.1|985.5|986.3|985.3|986.3|985.5|986.1|985.3|14
1655834030000|2022-06-21 17:53:50|986.1|985.5|985.9|985.3|986.3|985.5|985.9|985.3|0
1655834040000|2022-06-21 17:54:00|986.1|985.5|986|985|986.1|985.5|985.4|984.8|17
1655834050000|2022-06-21 17:54:10|985.8|985.2|985.8|984.8|985.8|985.2|985.6|984.8|27
1655834060000|2022-06-21 17:54:20|985.5|984.9|985.3|984.7|985.5|984.9|985.3|984.7|10
1655834070000|2022-06-21 17:54:30|985.2|984.6|985.7|985.1|985.7|985.1|985.2|984.6|11
1655834080000|2022-06-21 17:54:40|985.9|985.3|985.9|985.3|986.1|985.5|985.9|985.3|6
1655834090000|2022-06-21 17:54:50|986.1|985.5|986.7|986.1|986.7|986.1|986.1|985.5|39
1655834100000|2022-06-21 17:55:00|986.5|985.9|986.5|985.5|986.5|985.9|986.3|985.5|8
1655834110000|2022-06-21 17:55:10|986.3|985.7|986.2|985.6|986.3|985.7|986.2|985.6|1
1655834120000|2022-06-21 17:55:20|986.3|985.7|986.5|985.9|986.5|985.9|986.3|985.7|5
1655834130000|2022-06-21 17:55:30|986.6|986|987.1|986.5|987.1|986.5|986.6|986|10
1655834140000|2022-06-21 17:55:40|987|986.4|987.1|986.5|987.1|986.5|986.9|986.3|1
1655834150000|2022-06-21 17:55:50|||||||||1
1655834160000|2022-06-21 17:56:00|986.9|986.3|987|986.4|987.2|986.6|986.9|986.3|1
1655834170000|2022-06-21 17:56:10|986.9|986.3|987|986.4|987|986.4|986.8|986.2|3
1655834180000|2022-06-21 17:56:20|987.1|986.5|987.1|986.5|987.1|986.5|987.1|986.5|2
1655834190000|2022-06-21 17:56:30|987|986.4|986.5|985.9|987.1|986.5|986.5|985.9|39
1655834200000|2022-06-21 17:56:40|986.6|986|986.9|986.3|987.1|986.4|986.6|986|1
1655834210000|2022-06-21 17:56:50|987|986.4|986.8|986.2|987|986.4|986.8|986.2|7
1655834220000|2022-06-21 17:57:00|986.7|986.1|986.9|986.3|987.2|986.6|986.5|985.9|17
1655834230000|2022-06-21 17:57:10|987.1|986.1|987.1|986.1|987.1|986.1|987.1|986.1|25
1655834240000|2022-06-21 17:57:20|986.9|986.3|987.1|986.5|987.1|986.5|986.8|986.2|5
1655834250000|2022-06-21 17:57:30|986.8|986.2|986.5|985.9|987|986.4|986.5|985.9|30
1655834260000|2022-06-21 17:57:40|986.4|985.8|986.2|985.6|986.4|985.8|986.2|985.6|8
1655834270000|2022-06-21 17:57:50|986.3|985.7|986.3|985.7|986.4|985.8|986.3|985.7|2
1655834280000|2022-06-21 17:58:00|986.5|985.9|986.8|986.2|986.8|986.2|986.4|985.8|7
1655834290000|2022-06-21 17:58:10|986.9|986.3|986.9|986.3|987.1|986.5|986.9|986.3|14
1655834300000|2022-06-21 17:58:20|987|986.4|987|986.4|987|986.4|987|986.4|4
1655834310000|2022-06-21 17:58:30|987.1|986.5|986.9|986.3|987.1|986.5|986.9|986.3|10
1655834320000|2022-06-21 17:58:40|986.5|985.9|986.7|986.1|987|986.2|986.5|985.9|12
1655834330000|2022-06-21 17:58:50|987|986|987.2|986.6|987.2|986.6|986.8|986|17
1655834340000|2022-06-21 17:59:00|987.1|986.5|987.2|986.6|987.2|986.6|987.1|986.5|10
1655834350000|2022-06-21 17:59:10|||||||||7
1655834360000|2022-06-21 17:59:20|987.1|986.5|987.1|986.5|987.1|986.5|987.1|986.5|17
1655834370000|2022-06-21 17:59:30|987.2|986.6|987.1|986.5|987.2|986.6|987.1|986.5|10
1655834380000|2022-06-21 17:59:40|987.2|986.6|987.2|986.6|987.2|986.6|987.2|986.6|0
1655834390000|2022-06-21 17:59:50|||||||||11
1655834400000|2022-06-21 18:00:00|986.9|986.3|986.3|985.7|986.9|986.3|986.2|985.6|6
1655834410000|2022-06-21 18:00:10|986.5|985.9|986.1|985.5|986.5|985.9|986.1|985.5|9
1655834420000|2022-06-21 18:00:20|986|985.4|985.9|985.3|986|985.4|985.8|985.2|35
1655834430000|2022-06-21 18:00:30|986.1|985.5|986.2|985.6|986.2|985.6|986.1|985.5|2
1655834440000|2022-06-21 18:00:40|986.1|985.5|986.1|985.5|986.2|985.6|986|985.4|22
1655834450000|2022-06-21 18:00:50|986.2|985.6|986.2|985.6|986.2|985.6|986.1|985.5|11
1655834460000|2022-06-21 18:01:00|986|985.4|986.2|985.6|986.2|985.6|986|985.4|15
1655834470000|2022-06-21 18:01:10|986|985.4|986.1|985.5|986.1|985.5|986|985.4|1
1655834480000|2022-06-21 18:01:20|986.2|985.6|986.8|985.8|986.8|986.1|986.2|985.6|3
1655834490000|2022-06-21 18:01:30|986.5|985.9|986.8|985.8|986.8|985.9|986.5|985.8|0
1655834500000|2022-06-21 18:01:40|986.5|985.9|986.4|985.8|986.5|985.9|986.3|985.5|5
1655834510000|2022-06-21 18:01:50|986.6|985.6|986.3|985.7|986.6|985.9|986.3|985.5|14
1655834520000|2022-06-21 18:02:00|986.2|985.6|986.2|985.6|986.2|985.6|986.1|985.5|5
1655834530000|2022-06-21 18:02:10|986|985.4|985.8|985.2|986|985.4|985.7|985.1|3
1655834540000|2022-06-21 18:02:20|986|985|986|985.4|986.2|985.6|985.8|985|130
1655834550000|2022-06-21 18:02:30|986.2|985.6|986.2|985.6|986.2|985.6|986.2|985.6|10
1655834560000|2022-06-21 18:02:40|986.1|985.5|986.2|985.6|986.2|985.6|986.1|985.5|24
1655834570000|2022-06-21 18:02:50|986|985.4|985.8|985.2|986|985.4|985.8|985.2|1
1655834580000|2022-06-21 18:03:00|985.9|985.3|985.7|985.1|985.9|985.3|985.5|984.9|21
1655834590000|2022-06-21 18:03:10|985.8|985.2|985.8|985.2|985.8|985.2|985.5|984.9|7
1655834600000|2022-06-21 18:03:20|985.6|985|985.6|985|985.6|985|985.6|985|44
1655834610000|2022-06-21 18:03:30|985.8|984.8|985.7|985.1|985.8|985.2|985.6|984.8|0
1655834620000|2022-06-21 18:03:40|985.5|984.9|985.8|985.2|985.8|985.2|985.4|984.8|10
1655834630000|2022-06-21 18:03:50|985.9|985.3|986|985.4|986|985.4|985.8|985|4
1655834640000|2022-06-21 18:04:00|985.9|985.3|986|985.4|986|985.4|985.9|985.3|1
1655834650000|2022-06-21 18:04:10|985.9|985.3|986.6|986|986.6|986|985.9|985.3|21
1655834660000|2022-06-21 18:04:20|986.9|986.3|987|986|987|986.3|986.9|986|6
1655834670000|2022-06-21 18:04:30|987.1|986.4|987.5|986.9|987.8|986.9|987.1|986.4|14
1655834680000|2022-06-21 18:04:40|987.4|986.8|987.3|986.7|987.5|986.9|987.2|986.6|3
1655834690000|2022-06-21 18:04:50|987.4|986.8|987.3|986.7|987.4|986.8|987.3|986.7|2
1655834700000|2022-06-21 18:05:00|987.2|986.6|987|986.4|987.2|986.6|987|986.4|7
1655834710000|2022-06-21 18:05:10|987.1|986.5|987|986.4|987.1|986.5|987|986.4|5
1655834720000|2022-06-21 18:05:20|986.9|986.3|986.4|985.8|987.2|986.6|986.4|985.8|28
1655834730000|2022-06-21 18:05:30|986.2|985.6|985.8|985.2|986.3|985.7|985.8|985.2|25
1655834740000|2022-06-21 18:05:40|985.9|985.3|985.8|985.2|985.9|985.3|985.8|985.2|14
1655834750000|2022-06-21 18:05:50|985.9|985.3|985.5|984.9|985.9|985.3|985.4|984.8|3
1655834760000|2022-06-21 18:06:00|985.4|984.8|985.5|984.9|985.8|985.2|985.4|984.8|31
1655834770000|2022-06-21 18:06:10|985.4|984.8|985.2|984.6|985.5|984.9|985.2|984.5|15
1655834780000|2022-06-21 18:06:20|985|984.4|984.9|984.3|985.3|984.7|984.9|984.3|34
1655834790000|2022-06-21 18:06:30|985.1|984.5|985.1|984.5|985.1|984.5|985|984.4|10
1655834800000|2022-06-21 18:06:40|985.2|984.6|984.8|984.2|985.2|984.6|984.7|984.1|19
1655834810000|2022-06-21 18:06:50|984.7|984.1|985|984.4|985|984.4|984.7|984.1|15
1655834820000|2022-06-21 18:07:00|985.1|984.5|985.5|984.9|985.5|984.9|985.1|984.5|32
1655834830000|2022-06-21 18:07:10|985.4|984.8|986.3|985.7|986.3|985.7|985.4|984.8|19
1655834840000|2022-06-21 18:07:20|986.2|985.6|986.7|986.1|986.7|986.1|986.2|985.6|9
1655834850000|2022-06-21 18:07:30|986.8|986.2|987|986.4|987|986.4|986.8|986.2|14
1655834860000|2022-06-21 18:07:40|987.2|986.6|986.9|986.3|987.2|986.6|986.9|986.3|5
1655834870000|2022-06-21 18:07:50|987|986.4|987.2|986.6|987.3|986.7|987|986.4|34
1655834880000|2022-06-21 18:08:00|987.3|986.7|987.2|986.6|987.3|986.7|986.9|986.3|9
1655834890000|2022-06-21 18:08:10|986.9|986.3|987|986.4|987.3|986.4|986.8|986.1|8
1655834900000|2022-06-21 18:08:20|986.9|986.3|986.8|986.2|986.9|986.3|986.7|986.1|7
1655834910000|2022-06-21 18:08:30|986.7|986.1|986.8|986.2|987.1|986.5|986.7|986.1|44
1655834920000|2022-06-21 18:08:40|986.9|986.3|987.1|986.5|987.3|986.7|986.9|986.3|5
1655834930000|2022-06-21 18:08:50|987.2|986.6|987.7|987.1|987.7|987.1|987.2|986.6|13
1655834940000|2022-06-21 18:09:00|987.6|987|988.3|987.7|988.3|987.7|987.6|987|22
1655834950000|2022-06-21 18:09:10|988.2|987.6|987.9|987.3|988.2|987.6|987.9|987.3|17
1655834960000|2022-06-21 18:09:20|988.1|987.5|987.9|987.3|988.1|987.5|987.9|987.3|3
1655834970000|2022-06-21 18:09:30|987.7|987.1|987.9|987.3|988|987.3|987.6|987|37
1655834980000|2022-06-21 18:09:40|987.8|987.2|987.8|987.2|987.9|987.3|987.8|987.2|9
1655834990000|2022-06-21 18:09:50|988.1|987.5|988.1|987.5|988.2|987.6|988.1|987.5|8
1655835000000|2022-06-21 18:10:00|987.9|987.3|987.5|986.9|988.1|987.5|987.5|986.8|14
1655835010000|2022-06-21 18:10:10|987.6|987|988.1|987.5|988.1|987.5|987.6|987|7
1655835020000|2022-06-21 18:10:20|988.2|987.6|987.7|987.1|988.2|987.6|987.7|987.1|12
1655835030000|2022-06-21 18:10:30|987.5|986.9|987.8|987.2|988|987.4|987.5|986.9|13
1655835040000|2022-06-21 18:10:40|987.5|986.9|988|987.4|988.1|987.4|987.5|986.9|7
1655835050000|2022-06-21 18:10:50|987.8|987.2|988|987.4|988.2|987.6|987.7|987.1|21
1655835060000|2022-06-21 18:11:00|987.9|987.3|988|987.4|988.2|987.6|987.7|987|11
1655835070000|2022-06-21 18:11:10|988.1|987.5|988|987.4|988.2|987.5|987.8|987|25
1655835080000|2022-06-21 18:11:20|988.2|987.2|987.8|987.2|988.2|987.3|987.8|987.2|25
1655835090000|2022-06-21 18:11:30|987.7|987.1|987.9|987.3|987.9|987.3|987.7|987.1|39
1655835100000|2022-06-21 18:11:40|988|987.4|988|987.4|988.2|987.6|987.9|987.3|3
1655835110000|2022-06-21 18:11:50|987.9|987.3|988.2|987.6|988.2|987.6|987.7|986.9|11
1655835120000|2022-06-21 18:12:00|988|987.4|987.5|986.9|988|987.4|987.2|986.6|14
1655835140000|2022-06-21 18:12:20|987.6|987|987.9|987.3|987.9|987.3|987.6|987|0
1655835150000|2022-06-21 18:12:30|988|987.4|988|987.4|988|987.4|988|987.4|28
1655835160000|2022-06-21 18:12:40|987.9|987.3|988.3|987.3|988.4|987.7|987.9|987.1|29
1655835170000|2022-06-21 18:12:50|988|987.4|988|987.4|988|987.4|987.9|987.3|2
1655835180000|2022-06-21 18:13:00|987.7|987.1|988.3|987.7|988.8|988.2|987.5|986.8|28
1655835190000|2022-06-21 18:13:10|988.1|987.1|988.1|987.5|988.2|987.6|987.6|986.8|20
1655835200000|2022-06-21 18:13:20|988|987.4|987.8|987.2|988|987.4|987.8|987.2|7
1655835210000|2022-06-21 18:13:30|987.7|987.1|988|987|988|987.3|987.4|986.8|14
1655835220000|2022-06-21 18:13:40|988.1|987.5|988.3|987.7|988.3|987.7|987.8|987.2|31
1655835230000|2022-06-21 18:13:50|988.1|987.5|989.2|988.6|989.2|988.6|987.8|987.2|51
1655835240000|2022-06-21 18:14:00|988.5|987.9|986.8|986.2|988.5|987.9|985.6|984.6|145
1655835250000|2022-06-21 18:14:10|986.9|986.3|986.9|986.3|987.2|986.6|986.3|985.7|91
1655835260000|2022-06-21 18:14:20|986.8|986.2|987.2|986.6|987.5|986.8|986.8|986.2|96
1655835270000|2022-06-21 18:14:30|987.1|986.5|986.1|985.5|987.1|986.5|986.1|985.5|140
1655835280000|2022-06-21 18:14:40|986|985|986.1|985.5|986.4|985.8|985.6|985|117
1655835290000|2022-06-21 18:14:50|986.2|985.6|986.1|985.5|986.4|985.8|985.9|985.3|171
1655835300000|2022-06-21 18:15:00|985.9|985.3|987.2|986.6|987.5|986.9|985.9|985.3|47
1655835310000|2022-06-21 18:15:10|987.1|986.5|987.2|986.6|987.2|986.6|987.1|986.5|22
1655835320000|2022-06-21 18:15:20|987.5|986.9|987.7|987.1|987.7|987.1|987.5|986.9|49
1655835330000|2022-06-21 18:15:30|987.2|986.6|987.6|987|987.6|987|987.1|986.5|128
1655835340000|2022-06-21 18:15:40|987.8|987.2|987.3|986.7|987.8|987.2|987.3|986.7|14
1655835350000|2022-06-21 18:15:50|987.6|987|987|986.4|987.6|987|986.8|986.2|24
1655835360000|2022-06-21 18:16:00|987.2|986.6|986.8|986.2|987.3|986.7|986.8|986|6
1655835370000|2022-06-21 18:16:10|987.5|986.9|987.6|987|987.6|987|987.5|986.9|31
1655835380000|2022-06-21 18:16:20|987.7|987.1|987.7|987.1|987.7|987.1|987.7|987.1|37
1655835400000|2022-06-21 18:16:40|987.8|987.2|988.2|987.6|988.2|987.6|987.8|987.2|58
1655835410000|2022-06-21 18:16:50|988.1|987.5|988.1|987.5|988.3|987.6|988.1|987.3|21
1655835420000|2022-06-21 18:17:00|988.2|987.6|988.1|987.5|988.2|987.6|988.1|987.5|14
1655835430000|2022-06-21 18:17:10|988.2|987.6|987.7|987.1|988.2|987.6|987.5|986.9|24
1655835440000|2022-06-21 18:17:20|988|987|988|987.4|988|987.4|987.7|986.9|4
1655835450000|2022-06-21 18:17:30|987.8|987|987.6|987|988|987.2|987.6|987|3
1655835460000|2022-06-21 18:17:40|987.7|987.1|987.6|987|987.7|987.1|987.6|987|28
1655835470000|2022-06-21 18:17:50|987.4|986.8|987|986.4|987.5|986.8|987|986.2|22
1655835480000|2022-06-21 18:18:00|986.9|986.3|986.7|986.1|986.9|986.3|986.7|986.1|24
1655835490000|2022-06-21 18:18:10|986.6|986|986.6|986|986.6|986|986.5|985.9|11
1655835500000|2022-06-21 18:18:20|986.5|985.9|986.5|985.9|986.5|985.9|986.5|985.9|1
1655835510000|2022-06-21 18:18:30|986.2|985.6|986.3|985.7|986.3|985.7|986.2|985.6|25
1655835520000|2022-06-21 18:18:40|986.2|985.6|986.2|985.6|986.2|985.6|986.2|985.6|25
1655835530000|2022-06-21 18:18:50|986.3|985.7|986.2|985.6|986.3|985.7|986.2|985.6|2
1655835540000|2022-06-21 18:19:00|986.3|985.7|986.7|986.1|986.8|986.1|986.3|985.4|30
1655835550000|2022-06-21 18:19:10|986.9|986.3|987.9|986.9|987.9|986.9|986.9|986.3|13
1655835560000|2022-06-21 18:19:20|987.4|986.4|987.9|986.9|988|987.4|987.3|986.4|64
1655835570000|2022-06-21 18:19:30|987.7|987.1|987.8|986.8|988.1|987.5|987.5|986.6|24
1655835580000|2022-06-21 18:19:40|987.6|987|988.1|987.5|988.1|987.5|987.6|986.9|16
1655835590000|2022-06-21 18:19:50|987.9|987.3|988.4|986.9|988.4|987.6|987.8|986.9|15
1655856000000|2022-06-22 00:00:00|991.2|990.6|992.1|991.5|992.1|991.5|991|990.2|34
1655856010000|2022-06-22 00:00:10|992.5|991.9|991.1|990.5|992.6|992|990.9|989.7|41
1655856020000|2022-06-22 00:00:20|991.6|990.6|993.6|992.1|993.8|992.3|991.2|990|36
1655856030000|2022-06-22 00:00:30|993.7|992.2|994.3|993.3|994.7|993.4|992.9|992|39
1655856040000|2022-06-22 00:00:40|995.1|993.6|993.6|992.6|995.1|993.6|993.1|992.3|10
1655856050000|2022-06-22 00:00:50|994.1|993.2|994|993.4|994.6|993.4|993.6|992.8|7
1655856060000|2022-06-22 00:01:00|994.1|993.5|992.9|992.3|994.5|993.5|992.9|992.3|77
1655856070000|2022-06-22 00:01:10|992.8|992.2|991.7|990.7|992.9|992.3|991.6|990.3|15
1655856080000|2022-06-22 00:01:20|992|990.5|992.8|991.8|992.8|991.8|991.5|990.5|27
1655856090000|2022-06-22 00:01:30|993.3|992.2|993.9|992.4|993.9|992.6|993.1|991.7|16
1655856100000|2022-06-22 00:01:40|994.3|992.8|993.9|992.4|994.3|993.3|993.8|992.4|10
1655856110000|2022-06-22 00:01:50|994.2|992.7|993.8|992.3|994.3|992.8|993.7|992.2|13
1655856120000|2022-06-22 00:02:00|993.9|992.4|993.7|992.2|993.9|992.4|993.7|992.2|5
1655856130000|2022-06-22 00:02:10|993.6|993|993.7|992.2|994.2|993|993.3|992.1|3
1655856140000|2022-06-22 00:02:20|993.5|992|993.1|992.5|993.5|992.5|992.9|991.4|55
1655856150000|2022-06-22 00:02:30|994.2|992.7|993.5|992.9|994.2|993|993.5|992.3|10
1655856160000|2022-06-22 00:02:40|994.1|992.5|993.7|992.7|994.3|993.3|993.7|992.5|1
1655856170000|2022-06-22 00:02:50|994|992.5|993.6|992.1|994.1|992.7|993.1|992.1|69
1655856180000|2022-06-22 00:03:00|994.2|992.7|993.8|992.3|994.3|992.8|993.8|992.3|2
1655856200000|2022-06-22 00:03:20|993.6|992.6|993.5|992.5|993.6|992.6|993.5|992.5|1
1655856210000|2022-06-22 00:03:30|993.3|992.7|993.5|992.5|993.5|992.7|993.3|992.5|1
1655856230000|2022-06-22 00:03:50|993.2|992.6|993|992.4|993.5|992.6|993|992.4|44
1655856240000|2022-06-22 00:04:00|992.5|991.5|991.1|990.1|992.7|991.5|991.1|990.1|22
1655856250000|2022-06-22 00:04:10|990.9|990.3|992.2|990.7|992.2|990.8|990.5|989.7|5
1655856260000|2022-06-22 00:04:20|992.1|990.6|991|990|992.4|990.9|991|990|10
1655856270000|2022-06-22 00:04:30|991.1|989.6|991|990|991.1|990|991|989.6|0
1655856280000|2022-06-22 00:04:40|991.2|989.7|991.1|989.6|991.2|990|990.8|989.6|3
1655856300000|2022-06-22 00:05:00|990.8|989.8|990.7|989.2|990.8|989.8|990.7|989.2|8
1655856310000|2022-06-22 00:05:10|990.4|989.8|990.2|989.2|990.4|989.8|989.9|989.1|1
1655856320000|2022-06-22 00:05:20|990.1|989.5|991.7|990.2|991.7|990.3|990.1|989.5|0
1655856350000|2022-06-22 00:05:50|991.8|990.3|991.8|990.3|991.8|990.3|991.7|990.2|2
1655856360000|2022-06-22 00:06:00|991.5|990.5|991.5|990.5|991.6|990.6|991.5|990.5|1
1655856370000|2022-06-22 00:06:10|||||||||1
1655856380000|2022-06-22 00:06:20|991.6|990.6|992.2|990.7|992.2|990.7|991.6|990.6|0
1655856390000|2022-06-22 00:06:30|992.1|990.6|991.8|990.8|992.1|990.8|991.8|990.6|1
1655856400000|2022-06-22 00:06:40|992.1|990.6|991.8|990.8|992.1|990.8|991.8|990.6|0
1655856410000|2022-06-22 00:06:50|992.1|990.6|992.2|990.7|992.4|991.1|991.7|990.6|0
1655856430000|2022-06-22 00:07:10|991.7|990.2|991.5|990.9|992.2|990.9|991.5|990.2|0
1655856440000|2022-06-22 00:07:20|992.6|991.1|992.8|991.3|992.8|991.5|992.3|991.1|2
1655856460000|2022-06-22 00:07:40|992.7|991.2|992.8|991.3|992.8|991.3|992.7|991.2|0
1655856480000|2022-06-22 00:08:00|992.6|991.6|993|991.5|993|991.6|992.6|991.3|0
1655856500000|2022-06-22 00:08:20|992.8|991.8|993.1|991.6|993.1|992|992.6|991.6|0
1655856510000|2022-06-22 00:08:30|993|991.5|992.7|991.7|993|991.7|992.7|991.5|0
1655856520000|2022-06-22 00:08:40|993.2|992.2|993.1|991.6|993.2|992.2|992.8|991.6|0
1655856530000|2022-06-22 00:08:50|992.8|991.8|993.1|991.6|993.2|992|992.8|991.6|0
1655856540000|2022-06-22 00:09:00|992.7|991.7|992.4|991.8|992.7|991.8|992.4|991.6|0
1655856550000|2022-06-22 00:09:10|992.7|991.2|991.2|990.2|992.7|991.2|991.2|990|1
1655856560000|2022-06-22 00:09:20|991.4|989.9|991.6|990.1|991.6|990.1|991.4|989.9|0
1655856570000|2022-06-22 00:09:30|991.5|990|991.5|990|991.5|990|991.5|990|0
1655856580000|2022-06-22 00:09:40|991.2|990.2|991.7|990.2|991.7|990.2|991.2|990.2|0
1655856590000|2022-06-22 00:09:50|991.8|990.3|992.1|990.6|992.1|990.6|991.8|990.3|3
1655856600000|2022-06-22 00:10:00|992|990.5|991.7|990.2|992|990.5|991.1|990.1|3
1655856620000|2022-06-22 00:10:20|991.8|990.3|992|990.5|992|990.5|991.8|990.3|0
1655856630000|2022-06-22 00:10:30|991.8|990.3|992|990.5|992|990.5|991.8|990.3|0
1655856640000|2022-06-22 00:10:40|991|990.4|991.8|990.3|992|990.6|991|990.2|0
1655856650000|2022-06-22 00:10:50|991.7|990.2|991.8|990.3|991.8|990.3|991.7|990.2|0
1655856660000|2022-06-22 00:11:00|992|990.5|992|990.5|992|990.5|992|990.5|0
1655856670000|2022-06-22 00:11:10|991.8|990.3|991.7|990.2|992|990.5|991.7|990.2|1
1655856680000|2022-06-22 00:11:20|991.8|990.3|991.7|990.2|991.8|990.3|991.7|990.2|0
1655856690000|2022-06-22 00:11:30|991.8|990.3|991.8|990.3|991.8|990.3|991.8|990.3|0
1655856700000|2022-06-22 00:11:40|991.6|990.1|991.6|990.1|991.6|990.1|991.6|990.1|28
1655856710000|2022-06-22 00:11:50|991.3|990.3|991.7|990.7|992.1|990.7|991.3|990.3|0
1655856720000|2022-06-22 00:12:00|991.8|990.8|992|990.5|992|990.8|991.7|990.5|0
1655856730000|2022-06-22 00:12:10|991.7|990.7|991.8|990.3|992|990.7|991.7|990.3|0
1655856740000|2022-06-22 00:12:20|991.5|990|991.7|990.2|991.7|990.2|991.5|990|4
1655856750000|2022-06-22 00:12:30|991.5|990.5|991.6|990.1|991.6|990.5|991.5|990.1|0
1655856760000|2022-06-22 00:12:40|991.3|990.3|991.3|990.3|991.3|990.3|991.3|990.3|2
1655856780000|2022-06-22 00:13:00|991.5|990.5|991.5|990|991.5|990.5|991.3|990|4
1655856790000|2022-06-22 00:13:10|990.9|990.3|991.1|990.1|991.1|990.3|990.9|990.1|0
1655856810000|2022-06-22 00:13:30|990.9|990.3|991.1|990.1|991.2|990.4|990.9|990.1|1
1655856820000|2022-06-22 00:13:40|990.9|990.3|991.5|990.5|991.6|990.6|990.9|990.1|1
1655856830000|2022-06-22 00:13:50|992|990.8|991.8|990.8|992|990.8|991.8|990.5|0
1655856840000|2022-06-22 00:14:00|992.1|990.6|991.9|990.4|992.1|990.6|991.6|990.2|2
1655856850000|2022-06-22 00:14:10|991.7|990.2|991.3|990.3|991.7|990.3|991.3|990.1|0
1655856860000|2022-06-22 00:14:20|991.6|990.1|991.3|990.3|991.6|990.3|991.3|990.1|0
1655856870000|2022-06-22 00:14:30|991.6|990.1|991.6|990.1|991.6|990.3|991.3|990.1|0
1655856880000|2022-06-22 00:14:40|991.3|990.3|991.3|990.3|991.3|990.3|991.3|990.3|0
1655856890000|2022-06-22 00:14:50|991.6|990.1|992.1|990.6|992.1|990.6|991.6|990.1|7
1655856900000|2022-06-22 00:15:00|991.8|990.8|992|990.5|992.1|990.8|991.8|990.5|0
1655856910000|2022-06-22 00:15:10|991.9|990.4|992|990.5|992|990.5|991.8|990.3|0
1655856920000|2022-06-22 00:15:20|992.1|990.6|992.1|990.6|992.1|990.8|991.8|990.6|0
1655856940000|2022-06-22 00:15:40|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|0
1655856950000|2022-06-22 00:15:50|992|991|992.6|991.1|992.6|991.3|991.7|990.6|0
1655856960000|2022-06-22 00:16:00|992.5|991|992|991.4|992.5|991.4|992|990.7|0
1655856970000|2022-06-22 00:16:10|||||||||2
1655856980000|2022-06-22 00:16:20|992.6|991.6|992.8|991.8|992.9|991.9|992.6|991.6|3
1655856990000|2022-06-22 00:16:30|993|992.4|992.7|991.2|993|992.4|992.7|991.2|0
1655857010000|2022-06-22 00:16:50|992.8|991.3|992.8|991.3|992.8|991.3|992.8|991.3|0
1655857030000|2022-06-22 00:17:10|992.6|991.6|992.3|991.7|992.6|991.7|992.3|991.5|0
1655857040000|2022-06-22 00:17:20|992.5|991.5|992.3|991.3|992.6|991.5|992.3|991.1|1
1655857060000|2022-06-22 00:17:40|992.5|991.5|992.5|991.5|992.5|991.5|992.5|991.5|0
1655857070000|2022-06-22 00:17:50|992.6|991.6|992.8|991.3|992.8|991.6|992.6|991.3|1
1655857110000|2022-06-22 00:18:30|992.6|991.6|992.6|991.6|992.6|991.6|992.6|991.6|0
1655857140000|2022-06-22 00:19:00|992.5|991.5|992.5|991.5|992.5|991.5|992.5|991.5|0
1655857150000|2022-06-22 00:19:10|992.1||992.1||992.1||992.1||0
1655857190000|2022-06-22 00:19:50||990.6||990.6||990.6||990.6|1
1655857200000|2022-06-22 00:20:00|991.8|990.8|992|990.5|992|990.8|991.7|990.5|0
1655857210000|2022-06-22 00:20:10|991.7|990.7|991.1|990.5|991.7|990.7|991.1|990.5|0
1655857220000|2022-06-22 00:20:20|991|990.4|991|990.4|991|990.4|991|990.4|0
1655857230000|2022-06-22 00:20:30|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|8
1655857240000|2022-06-22 00:20:40|991.6|990.1|991.6|990.1|991.6|990.1|991.6|990.1|0
1655857250000|2022-06-22 00:20:50|991|990.4|991|990.4|991.2|990.4|991|990.2|0
1655857260000|2022-06-22 00:21:00|991.2|990.6|991.8|990.3|992.5|991.2|991.2|990.3|3
1655857270000|2022-06-22 00:21:10|991.7|990.2|991.7|990.2|991.7|990.5|991.3|990.2|0
1655857280000|2022-06-22 00:21:20|991.5|990.5|991.6|990.1|991.6|990.5|991.5|990|0
1655857290000|2022-06-22 00:21:30|991.5|990.5|991.7|990.2|991.7|990.5|991.3|990.1|2
1655857300000|2022-06-22 00:21:40|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|0
1655857310000|2022-06-22 00:21:50|991||991||991||991||0
1655857320000|2022-06-22 00:22:00|991.1|990.5|991|990.4|991.1|990.5|991|990.4|0
1655857330000|2022-06-22 00:22:10|991.1|990.1|990.9|990.3|991.1|990.3|990.9|990.1|1
1655857340000|2022-06-22 00:22:20|991.1|990.1|990.8|990.2|991.1|990.2|990.8|990|0
1655857360000|2022-06-22 00:22:40|||||||||1
1655857380000|2022-06-22 00:23:00|||||||||2
1655857390000|2022-06-22 00:23:10|989.9|989.3|989.9|989.3|989.9|989.3|989.9|989.3|3
1655857400000|2022-06-22 00:23:20|989.8|989.2|990.5|989.5|990.5|989.5|989.8|989.2|0
1655857410000|2022-06-22 00:23:30|990.1||990.1||990.1||990.1||0
1655857510000|2022-06-22 00:25:10|||||||||1
1655857520000|2022-06-22 00:25:20|990.5|989.9|991|990.4|991.2|990.4|990.5|989.9|8
1655857530000|2022-06-22 00:25:30|991.2|990.2|991.3|990.3|991.3|990.3|991.2|990.2|1
1655857570000|2022-06-22 00:26:10|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|0
1655857580000|2022-06-22 00:26:20|991.5|990|991.1|990.5|991.5|990.5|991.1|990|15
1655857590000|2022-06-22 00:26:30|991.3|990.7|991.7|991.1|991.7|991.1|991.3|990.7|2
1655857610000|2022-06-22 00:26:50|991.8|991.2|991.8|990.8|991.8|991.2|991.8|990.8|1
1655857620000|2022-06-22 00:27:00|991.6|991|991.4|990.8|991.6|991|991.4|990.8|0
1655857630000|2022-06-22 00:27:10|991.5|990.9|992.1|990.6|992.2|991|991.5|990.6|1
1655857650000|2022-06-22 00:27:30|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|0
1655857680000|2022-06-22 00:28:00|991.6|991|991.3|990.7|991.6|991|991.3|990.7|1
1655857690000|2022-06-22 00:28:10|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|0
1655857740000|2022-06-22 00:29:00|991.6|991|991.3|990.7|991.6|991|991.3|990.7|0
1655857760000|2022-06-22 00:29:20|991.4|990.8|991.8|990.8|991.8|991.1|991.4|990.8|0
1655857800000|2022-06-22 00:30:00|991.6|991|991.8|990.8|991.8|991|991.6|990.8|1
1655857810000|2022-06-22 00:30:10|992.1|990.6|991.8|990.8|992.2|991|991.8|990.6|2
1655857840000|2022-06-22 00:30:40|992.1|990.6|992.1|991.1|992.1|991.1|992.1|990.6|0
1655857860000|2022-06-22 00:31:00|992.4|990.9|992.4|990.9|992.4|990.9|992.4|990.9|0
1655857900000|2022-06-22 00:31:40|992.1|991.1|992.1|991.1|992.1|991.1|992.1|991.1|0
1655857910000|2022-06-22 00:31:50|991.8|991.2|992.1|991.1|992.1|991.2|991.8|991.1|0
1655857920000|2022-06-22 00:32:00|991.5|990.9|991.5|990.9|991.5|990.9|991.5|990.9|0
1655857940000|2022-06-22 00:32:20|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|2
1655857950000|2022-06-22 00:32:30|992|991.4|992.2|991.6|992.2|991.6|992|991.4|0
1655857980000|2022-06-22 00:33:00|992.1|991.5|992|991.4|992.1|991.5|992|991.4|0
1655857990000|2022-06-22 00:33:10|992.2|991.6|992.1|991.1|992.2|991.6|991.8|990.8|2
1655858020000|2022-06-22 00:33:40|992.2|991.2|992.2|991.2|992.2|991.2|992.2|991.2|0
1655858040000|2022-06-22 00:34:00|992|991.4|991.9|991.3|992|991.4|991.9|991.3|0
1655858050000|2022-06-22 00:34:10|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1655858090000|2022-06-22 00:34:50|991.7|991.1|991.4|990.8|991.7|991.1|991.4|990.8|1
1655858100000|2022-06-22 00:35:00|||||||||1
1655858160000|2022-06-22 00:36:00|991.8|990.9|991.8|990.8|991.9|991.3|991.8|990.8|0
1655858200000|2022-06-22 00:36:40|991.4||991.4||991.4||991.4||0
1655858220000|2022-06-22 00:37:00|991.3|990.7|991.4|990.8|991.4|990.8|991.3|990.7|1
1655858240000|2022-06-22 00:37:20|991.3|990.7|991.3|990.7|991.3|990.7|991.3|990.7|0
1655858250000|2022-06-22 00:37:30|991.4|990.8|991.4|990.8|991.4|990.8|991.4|990.8|0
1655858280000|2022-06-22 00:38:00|991.5|990.9|991.5|990.9|991.5|990.9|991.5|990.9|1
1655858330000|2022-06-22 00:38:50|991.4|990.8|991.3|990.7|991.4|990.8|991.3|990.7|2
1655858340000|2022-06-22 00:39:00|991.4|990.8|990.7|989.7|991.4|990.8|990.7|989.7|1
1655858350000|2022-06-22 00:39:10|990.5|989.9|990.5|989.5|990.6|989.9|990.5|989.5|0
1655858370000|2022-06-22 00:39:30|990.6|989.6|990.5|989.9|990.7|989.9|990.5|989.6|0
1655858410000|2022-06-22 00:40:10|990.6|990|990.6|990|990.6|990|990.6|990|0
1655858430000|2022-06-22 00:40:30|990.7|990.1|990.7|990.1|990.7|990.1|990.7|990.1|0
1655858440000|2022-06-22 00:40:40|990.6|990|990.6|990|990.6|990|990.6|990|0
1655858460000|2022-06-22 00:41:00|990.5|989.9|990.5|989.9|990.5|989.9|990.5|989.9|0
1655858500000|2022-06-22 00:41:40|990.6|990|990.7|990.1|990.7|990.1|990.6|990|0
1655858520000|2022-06-22 00:42:00|990.6|990|990.7|990.1|990.7|990.1|990.6|990|0
1655858530000|2022-06-22 00:42:10|991.5|990.9|991.4|990.4|992|991.4|990.9|990.1|11
1655858550000|2022-06-22 00:42:30|991.6|990.1|991.6|990.1|991.6|990.1|991.6|990.1|0
1655858560000|2022-06-22 00:42:40|991.4|990.4|991.5|990.5|991.5|990.5|991.4|990.4|0
1655858570000|2022-06-22 00:42:50|991.6|990.1|991.6|990.1|991.6|990.1|991.6|990.1|1
1655858580000|2022-06-22 00:43:00|991.1|990.5|990.8|990.2|991.1|990.5|990.8|990.2|0
1655858690000|2022-06-22 00:44:50|991|990|991|990|991|990|991|990|0
1655858700000|2022-06-22 00:45:00|991.1|990.1|990.8|990.2|991.1|990.3|990.8|990.1|0
1655858750000|2022-06-22 00:45:50|991|990|991|990|991|990|991|990|0
1655858760000|2022-06-22 00:46:00|991.1|990.1|990.8|990.2|991.1|990.3|990.8|990.1|0
1655858770000|2022-06-22 00:46:10|991.1|990.1|991|990.4|991.1|990.4|990.9|990.1|0
1655858780000|2022-06-22 00:46:20|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|0
1655858810000|2022-06-22 00:46:50|991|990.4|991|990.4|991|990.4|991|990.4|0
1655858820000|2022-06-22 00:47:00|990.9|990.3|991|990.4|991|990.4|990.8|990.2|0
1655858830000|2022-06-22 00:47:10|991.6|990.6|991.6|990.6|991.6|990.6|991.6|990.6|0
1655858850000|2022-06-22 00:47:30|991.7|990.7|991.6|990.6|991.7|990.7|991.6|990.6|0
1655858870000|2022-06-22 00:47:50|991.7|990.7|991.9|990.9|991.9|990.9|991.7|990.7|0
1655858880000|2022-06-22 00:48:00|991.3|990.7|992.1|990.6|992.1|991|991.3|990.5|0
1655858910000|2022-06-22 00:48:30|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|0
1655858920000|2022-06-22 00:48:40|992.1|990.6|992.1|990.6|992.1|990.6|992.1|990.6|0
1655858940000|2022-06-22 00:49:00|991.8|990.3|991.9|990.4|991.9|990.4|991.8|990.3|0
1655858950000|2022-06-22 00:49:10|991.6|990.6|991.4|990.4|991.9|990.8|991.4|990.4|1
1655858960000|2022-06-22 00:49:20|992|990.5|992|990.5|992|990.5|992|990.5|0
1655858970000|2022-06-22 00:49:30|991.7|990.7|992|991|992.2|991|991.7|990.7|0
1655858980000|2022-06-22 00:49:40|992.2|990.7|992.2|990.7|992.2|990.7|992.2|990.7|0
1655859000000|2022-06-22 00:50:00|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1655859010000|2022-06-22 00:50:10|991.5|990.9|991.5|990.9|991.5|990.9|991.5|990.9|0
1655859050000|2022-06-22 00:50:50|992|991|992|991|992|991|992|991|0
1655859060000|2022-06-22 00:51:00|991.8|991.2|992|991|992|991.2|991.5|990.9|1
1655859100000|2022-06-22 00:51:40|992.2|990.7|992.2|990.7|992.2|990.7|992.2|990.7|0
1655859110000|2022-06-22 00:51:50|992|991|991.9|990.9|992|991.1|991.7|990.9|0
1655859120000|2022-06-22 00:52:00|991.6|991|991.5|990.5|991.7|991|991|990.2|0
1655859140000|2022-06-22 00:52:20|991.6|990.6|991.6|990.6|991.6|990.6|991.6|990.6|0
1655859150000|2022-06-22 00:52:30|992|990.5|992|990.5|992|990.5|992|990.5|0
1655859170000|2022-06-22 00:52:50|991.7|990.7|991.9|990.9|991.9|990.9|991.7|990.7|0
1655859180000|2022-06-22 00:53:00|991.6|991|991.4|990.8|991.6|991|991.4|990.8|0
1655859190000|2022-06-22 00:53:10|||||||||1
1655859210000|2022-06-22 00:53:30|991.6|990.6|992.1|990.6|992.1|990.9|991.6|990.6|0
1655859220000|2022-06-22 00:53:40|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|0
1655859230000|2022-06-22 00:53:50|992.1|990.6|992.1|990.6|992.1|991|991.9|990.6|0
1655859240000|2022-06-22 00:54:00|991.7|990.7|991.7|990.7|991.7|990.7|991.7|990.7|0
1655859250000|2022-06-22 00:54:10|992|991|992.1|990.6|992.1|991|992|990.6|1
1655859260000|2022-06-22 00:54:20|991.9|990.9|991.9|990.9|992.1|990.9|991.9|990.6|0
1655859270000|2022-06-22 00:54:30|992.1|990.6|992.1|990.6|992.1|990.6|992.1|990.6|0
1655859300000|2022-06-22 00:55:00|991.9|990.9|992.1|990.6|992.1|990.9|991.7|990.6|0
1655859310000|2022-06-22 00:55:10|991.9|991.3|991.9|991.3|991.9|991.3|991.9|991.3|0
1655859320000|2022-06-22 00:55:20|992|991.4|992.2|991.2|992.2|991.4|991.9|991.1|0
1655859340000|2022-06-22 00:55:40|992|991.4|991.9|991.3|992|991.4|991.9|991.3|0
1655859360000|2022-06-22 00:56:00|991.8|991.2|991.9|991.3|991.9|991.3|991.8|991.2|0
1655859370000|2022-06-22 00:56:10|||||||||1
1655859380000|2022-06-22 00:56:20|992|991.4|992.2|991.2|992.2|991.4|992|991.2|1
1655859390000|2022-06-22 00:56:30|||||||||2
1655859400000|2022-06-22 00:56:40|992.5|991.9|993.1|992.1|993.3|992.1|992.5|991.8|1
1655859410000|2022-06-22 00:56:50|||||||||2
1655859420000|2022-06-22 00:57:00|992.9|992.3|993.1|992.1|993.1|992.3|992.9|992.1|1
1655859430000|2022-06-22 00:57:10|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|1
1655859440000|2022-06-22 00:57:20|993|992.4|993.2|992.6|993.2|992.6|993|992.4|2
1655859460000|2022-06-22 00:57:40|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|0
1655859470000|2022-06-22 00:57:50|||||||||3
1655859480000|2022-06-22 00:58:00|||||||||4
1655859500000|2022-06-22 00:58:20|993.7|993.1|993.4|992.8|993.8|993.2|993.4|992.8|0
1655859510000|2022-06-22 00:58:30|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|1
1655859520000|2022-06-22 00:58:40|993.9|993.3|994.1|993.1|994.3|993.7|993.8|993.1|2
1655859530000|2022-06-22 00:58:50|994|993|994|993.4|994.2|993.6|994|993|0
1655859540000|2022-06-22 00:59:00|993.9|993.3|993.5|992.9|994.1|993.3|993.5|992.9|2
1655859580000|2022-06-22 00:59:40|993.6|993|993.7|993.1|993.7|993.1|993.6|993|0
1655859610000|2022-06-22 01:00:10|993.5|992.9|993.7|993.1|993.7|993.1|993.5|992.9|1
1655859620000|2022-06-22 01:00:20|994|993|994|993|994|993|994|993|1
1655859630000|2022-06-22 01:00:30|993.7|993.1|993.3|992.7|993.7|993.1|993.3|992.7|2
1655859640000|2022-06-22 01:00:40|||||||||1
1655859650000|2022-06-22 01:00:50|993.7|993.1|993.9|992.9|993.9|993.1|993.7|992.9|2
1655859660000|2022-06-22 01:01:00|994|993|994|993|994|993|994|993|69
1655859670000|2022-06-22 01:01:10|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|0
1655859680000|2022-06-22 01:01:20|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655859690000|2022-06-22 01:01:30|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|1
1655859710000|2022-06-22 01:01:50|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655859720000|2022-06-22 01:02:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|1
1655859740000|2022-06-22 01:02:20|994|993.4|994|993.4|994.2|993.4|994|993.2|0
1655859750000|2022-06-22 01:02:30|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|0
1655859760000|2022-06-22 01:02:40|994|993.4|994|993.4|994.2|993.6|994|993.2|0
1655859770000|2022-06-22 01:02:50|994.2|993.2|994.2|993.2|994.2|993.4|994|993.2|0
1655859780000|2022-06-22 01:03:00|994|993.4|994|993.4|994|993.4|994|993.4|0
1655859790000|2022-06-22 01:03:10|994.2|993.2|994|993.4|994.2|993.4|994|993.2|0
1655859800000|2022-06-22 01:03:20|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|0
1655859810000|2022-06-22 01:03:30|994|993.4|994|993.4|994|993.4|994|993.4|0
1655859820000|2022-06-22 01:03:40|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655859840000|2022-06-22 01:04:00|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|1
1655859860000|2022-06-22 01:04:20|||||||||8
1655859870000|2022-06-22 01:04:30|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655859890000|2022-06-22 01:04:50|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|0
1655859910000|2022-06-22 01:05:10|994|993.4|994.2|993.2|994.4|993.4|994|993.2|0
1655859930000|2022-06-22 01:05:30|994|993.4|994|993.4|994|993.4|994|993.4|0
1655859940000|2022-06-22 01:05:40|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|0
1655859950000|2022-06-22 01:05:50|994|993.4|994|993.4|994.2|993.4|994|993.2|0
1655859960000|2022-06-22 01:06:00|994.2|993.2|994.2|993.6|994.2|993.6|994.2|993.2|0
1655859970000|2022-06-22 01:06:10|994.4|993.4|994.2|993.6|994.4|993.6|994.2|993.2|0
1655859980000|2022-06-22 01:06:20|994|993.2|994.2|993.2|994.2|993.4|994|993.2|0
1655860000000|2022-06-22 01:06:40|||||||||1
1655860030000|2022-06-22 01:07:10|994|993.4|994.2|993.2|994.2|993.4|994|993.2|0
1655860040000|2022-06-22 01:07:20|994|993.4|994.3|993.7|994.3|993.7|994|993.4|0
1655860060000|2022-06-22 01:07:40|994.2|993.6|994.2|993.6|994.2|993.6|994.2|993.6|1
1655860110000|2022-06-22 01:08:30|994.3|993.7|994.3|993.7|994.3|993.7|994.3|993.7|0
1655860120000|2022-06-22 01:08:40|994.8|994.2|994.7|994.1|994.9|994.3|994.6|993.9|4
1655860130000|2022-06-22 01:08:50|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|0
1655860140000|2022-06-22 01:09:00|994.7|994.1|994.6|994|994.9|994.1|994.6|993.9|2
1655860150000|2022-06-22 01:09:10|994.9|993.9|994.7|994.1|994.9|994.1|994.7|993.9|0
1655860160000|2022-06-22 01:09:20|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|0
1655860170000|2022-06-22 01:09:30|995.2|994.4|995.2|994.2|995.2|994.4|995|994.2|1
1655860180000|2022-06-22 01:09:40|995|994.4|995.2|994.2|995.2|994.4|995|994.2|0
1655860190000|2022-06-22 01:09:50|995|994.6|995.2|994.2|995.2|994.6|995|994.2|0
1655860200000|2022-06-22 01:10:00|995|994.4|995.3|994.7|995.4|994.7|995|994.2|4
1655860220000|2022-06-22 01:10:20|995.2|994.6|995.2|994.6|995.2|994.6|995|994.4|3
1655860240000|2022-06-22 01:10:40|995|994.4|995|994.4|995|994.4|995|994.4|13
1655860270000|2022-06-22 01:11:10|||||||||1
1655860280000|2022-06-22 01:11:20|||||||||5
1655860300000|2022-06-22 01:11:40|995.2|994.6|995.2|994.6|995.2|994.6|995.2|994.6|5
1655860320000|2022-06-22 01:12:00|995.3|994.7|995.2|994.6|995.3|994.7|995.2|994.6|2
1655860330000|2022-06-22 01:12:10|995.3|994.7|994.9|994.3|995.3|994.7|994.9|994.3|3
1655860340000|2022-06-22 01:12:20|||||||||1
1655860350000|2022-06-22 01:12:30|995|994.4|994.9|994.3|995|994.4|994.9|994.3|0
1655860430000|2022-06-22 01:13:50|||||||||2
1655860470000|2022-06-22 01:14:30|994.8|994.2|994.9|994.3|994.9|994.3|994.8|994.2|2
1655860480000|2022-06-22 01:14:40|||||||||2
1655860500000|2022-06-22 01:15:00|995|994.4|995.2|994.6|995.4|994.6|995|994.4|4
1655860520000|2022-06-22 01:15:20|995.4|994.4|995|994.4|995.4|994.6|995|994.4|0
1655860530000|2022-06-22 01:15:30|995.2|994.2|995.2|994.6|995.2|994.6|995.2|994.2|0
1655860540000|2022-06-22 01:15:40|995|994.4|995|994.4|995|994.4|995|994.4|1
1655860570000|2022-06-22 01:16:10|995.3|994.7|995.4|994.4|995.4|994.7|995.2|994.4|1
1655860580000|2022-06-22 01:16:20|995.2|994.2|995.2|994.2|995.2|994.2|995.2|994.2|0
1655860620000|2022-06-22 01:17:00|||||||||1
1655860640000|2022-06-22 01:17:20|995.3|994.6|995.6|994.6|995.6|994.9|995.3|994.6|3
1655860650000|2022-06-22 01:17:30|995.4|994.8|995.7|995.1|995.7|995.1|995.4|994.8|0
1655860660000|2022-06-22 01:17:40|996|995.4|996.3|995.7|996.3|995.7|996|995.4|4
1655860670000|2022-06-22 01:17:50|996.2|995.6|996.2|995.6|996.3|995.7|996.2|995.6|5
1655860680000|2022-06-22 01:18:00|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|18
1655860690000|2022-06-22 01:18:10|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|4
1655860700000|2022-06-22 01:18:20|995.8|995.2|996.2|995.6|996.2|995.6|995.8|995|3
1655860760000|2022-06-22 01:19:20|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|0
1655860780000|2022-06-22 01:19:40|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|1
1655860790000|2022-06-22 01:19:50|996.1|995.1|996.3|995.7|996.3|995.7|995.9|995.1|16
1655860800000|2022-06-22 01:20:00|||||||||9
1655860810000|2022-06-22 01:20:10|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1655860820000|2022-06-22 01:20:20|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|0
1655860830000|2022-06-22 01:20:30|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|1
1655860850000|2022-06-22 01:20:50|||||||||2
1655860870000|2022-06-22 01:21:10|996.3|995.7|996.2|995.6|996.3|995.7|996.2|995.6|1
1655860890000|2022-06-22 01:21:30|||||||||2
1655860910000|2022-06-22 01:21:50|||||||||1
1655860920000|2022-06-22 01:22:00|996.3|995.7|996.2|995.6|996.3|995.7|996.2|995.6|1
1655860930000|2022-06-22 01:22:10|||||||||1
1655860940000|2022-06-22 01:22:20|996.6|996|996.7|996.1|996.7|996.1|996.5|995.9|0
1655860950000|2022-06-22 01:22:30|996.6|996|996.7|996.1|996.9|996.2|996.6|995.9|2
1655860960000|2022-06-22 01:22:40|996.9|995.9|997.4|996.4|997.4|996.4|996.9|995.9|8
1655860970000|2022-06-22 01:22:50|998.1|996.6|997.3|996.7|998.1|996.7|997.2|996.6|5
1655860980000|2022-06-22 01:23:00|997.5|996.9|997.4|996.8|997.5|996.9|997.4|996.8|10
1655860990000|2022-06-22 01:23:10|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|4
1655861000000|2022-06-22 01:23:20|997.3|996.7|997.3|996.7|997.3|996.7|997.3|996.7|1
1655861010000|2022-06-22 01:23:30|997.6|996.6|997.8|997.2|998.3|997.5|997.6|996.4|13
1655861020000|2022-06-22 01:23:40|998|997|998.4|997.4|998.5|997.4|998|996.8|9
1655861030000|2022-06-22 01:23:50|998.8|998.2|998.5|997|998.8|998.2|998.2|997|2
1655861060000|2022-06-22 01:24:20|998.2|997.2|998|997.4|998.2|997.4|998|997.2|0
1655861070000|2022-06-22 01:24:30|998.2|997.2|998|997.4|998.2|997.6|998|997.2|2
1655861080000|2022-06-22 01:24:40|||||||||3
1655861090000|2022-06-22 01:24:50|||||||||3
1655861100000|2022-06-22 01:25:00|998.1|997.5|998|997.4|998.2|997.6|998|997.4|1
1655861170000|2022-06-22 01:26:10|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|41
1655861240000|2022-06-22 01:27:20|998.2|997.2|998|997.4|998.2|997.4|998|997.2|0
1655861250000|2022-06-22 01:27:30|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|5
1655861260000|2022-06-22 01:27:40|997.8||997.8||997.8||997.8||0
1655861270000|2022-06-22 01:27:50|||||||||1
1655861280000|2022-06-22 01:28:00|997.9|996.9|997.4|996.4|997.9|996.9|997.4|996.4|0
1655861290000|2022-06-22 01:28:10|997.2|996.6|997.2|996.6|997.5|996.7|997.2|996.5|0
1655861300000|2022-06-22 01:28:20|997.3|996.7|997.3|996.7|997.3|996.7|997.3|996.7|0
1655861330000|2022-06-22 01:28:50|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|1
1655861340000|2022-06-22 01:29:00|997.4|996.4|997.4|996.4|997.5|996.7|997.3|996.4|1
1655861350000|2022-06-22 01:29:10|997.6|996.1|997.4|996.4|997.6|996.4|997.3|996.1|0
1655861360000|2022-06-22 01:29:20|997.6|996.1|997.4|996.4|997.6|996.4|997.4|996.1|0
1655861390000|2022-06-22 01:29:50|997.6|996.1|997.6|996.6|997.6|996.6|997.5|996.1|0
1655861400000|2022-06-22 01:30:00|997.7|996.7|997.7|996.7|997.7|996.9|997.5|996.7|4
1655861410000|2022-06-22 01:30:10|997.6|996.6|997.5|996.9|997.6|996.9|997.5|996.6|0
1655861420000|2022-06-22 01:30:20|997.7|996.7|997.7|996.7|997.7|996.7|997.7|996.7|0
1655861430000|2022-06-22 01:30:30|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|0
1655861450000|2022-06-22 01:30:50|997.5|996.9|997.6|996.6|997.6|996.9|997.5|996.6|0
1655861470000|2022-06-22 01:31:10|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|0
1655861480000|2022-06-22 01:31:20|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|1
1655861510000|2022-06-22 01:31:50|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|1
1655861570000|2022-06-22 01:32:50|||||||||2
1655861590000|2022-06-22 01:33:10|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|0
1655861600000|2022-06-22 01:33:20|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|1
1655861610000|2022-06-22 01:33:30|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|2
1655861630000|2022-06-22 01:33:50|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|0
1655861640000|2022-06-22 01:34:00|997.6|997|997.5|996.9|997.6|997|997.5|996.9|0
1655861650000|2022-06-22 01:34:10|||||||||1
1655861660000|2022-06-22 01:34:20|||||||||1
1655861670000|2022-06-22 01:34:30|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|0
1655861690000|2022-06-22 01:34:50|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|0
1655861720000|2022-06-22 01:35:20|||||||||1
1655861750000|2022-06-22 01:35:50|997.6|997|997.7|997.1|997.7|997.1|997.6|997|1
1655861760000|2022-06-22 01:36:00|997.6|997|997.4|996.8|997.6|997|997.4|996.8|2
1655861770000|2022-06-22 01:36:10|997.5|996.9|997.7|997.1|997.7|997.1|997.5|996.9|1
1655861780000|2022-06-22 01:36:20|||||||||1
1655861800000|2022-06-22 01:36:40|997.5|996.9|997.5|996.9|997.5|996.9|997.4|996.8|4
1655861810000|2022-06-22 01:36:50|997.7|997.1|997.8|997.2|997.8|997.2|997.5|996.9|3
1655861820000|2022-06-22 01:37:00|997.7|997.1|997.4|996.8|997.7|997.1|997.4|996.8|7
1655861830000|2022-06-22 01:37:10|||||||||2
1655861840000|2022-06-22 01:37:20|||||||||1
1655861850000|2022-06-22 01:37:30|||||||||6
1655861880000|2022-06-22 01:38:00|||||||||3
1655861920000|2022-06-22 01:38:40|997.3|996.7|997.3|996.7|997.3|996.7|997.3|996.7|1
1655861930000|2022-06-22 01:38:50|||||||||1
1655861960000|2022-06-22 01:39:20|||||||||3
1655861970000|2022-06-22 01:39:30|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|1
1655862010000|2022-06-22 01:40:10|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|1
1655862030000|2022-06-22 01:40:30|997.3|996.3|997.1|996.1|997.3|996.3|997.1|996.1|4
1655862040000|2022-06-22 01:40:40|997.3|995.8|997.3|995.8|997.3|995.8|997.3|995.8|0
1655862050000|2022-06-22 01:40:50|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|0
1655862060000|2022-06-22 01:41:00|997|996|997.2|995.7|997.2|996|997|995.7|0
1655862070000|2022-06-22 01:41:10|997|995.5|997|995.5|997|995.5|997|995.5|0
1655862100000|2022-06-22 01:41:40|996.5|995.9|996.6|995.1|996.7|995.9|996.5|995.1|0
1655862150000|2022-06-22 01:42:30|996.1|995.5|995.3|993.8|996.1|995.5|994.5|993.8|31
1655862160000|2022-06-22 01:42:40|994.5|993.9|993.9|993.3|995.2|994.2|993.9|992.9|9
1655862170000|2022-06-22 01:42:50|994|993|994.1|993.1|994.1|993.2|993.8|993|1
1655862180000|2022-06-22 01:43:00|994.3|992.8|994|993|994.3|993|994|992.8|0
1655862190000|2022-06-22 01:43:10|||||||||2
1655862200000|2022-06-22 01:43:20|994.1|993.1|994.1|993.1|994.1|993.1|994.1|993.1|0
1655862210000|2022-06-22 01:43:30|994.2|993.2|994.2|993.2|994.2|993.2|994.2|993.2|0
1655862220000|2022-06-22 01:43:40|994.5|993|994.2|993.2|994.5|993.2|994.2|993|0
1655862230000|2022-06-22 01:43:50|994|993.4|994|993.4|994|993.4|994|993.4|0
1655862240000|2022-06-22 01:44:00|994.2|993.2|994.1|993.1|994.2|993.2|994.1|993.1|0
1655862250000|2022-06-22 01:44:10|994|993|994.2|993.2|994.3|993.2|994|992.7|2
1655862260000|2022-06-22 01:44:20|994.1|992.6|994.1|992.6|994.1|992.6|994.1|992.6|6
1655862270000|2022-06-22 01:44:30|993.9|992.9|993.9|992.9|994.1|992.9|993.9|992.6|0
1655862280000|2022-06-22 01:44:40|994.1|992.6|994.1|992.6|994.1|992.6|994.1|992.6|4
1655862290000|2022-06-22 01:44:50|993.7|992.7|994.1|993.1|994.1|993.1|993.7|992.7|2
1655862300000|2022-06-22 01:45:00|994|993|994|993|994|993|994|993|3
1655862310000|2022-06-22 01:45:10|993.9|992.9|993.9|992.9|994.1|992.9|993.9|992.6|0
1655862320000|2022-06-22 01:45:20|994.1|992.6|993.2|992.2|994.1|993|993.2|992.2|8
1655862330000|2022-06-22 01:45:30|993.4|992.4|993.1|991.6|993.5|992.4|993.1|991.6|1
1655862340000|2022-06-22 01:45:40|993|992|993.1|991.6|993.2|992|992.9|991.6|3
1655862350000|2022-06-22 01:45:50|992.6|992|993.1|991.6|993.1|992|992.6|991.6|0
1655862360000|2022-06-22 01:46:00|992.9|991.9|993.2|991.7|993.2|991.9|992.9|991.6|0
1655862370000|2022-06-22 01:46:10|992.6|992|992.6|992|992.6|992|992.6|992|0
1655862380000|2022-06-22 01:46:20|993.2|991.7|993|992|993.2|992|993|991.7|1
1655862390000|2022-06-22 01:46:30|993.4|991.9|993.4|991.9|993.4|991.9|993.4|991.9|0
1655862410000|2022-06-22 01:46:50|993.1|992.1|993.1|992.1|993.1|992.1|993.1|992.1|0
1655862420000|2022-06-22 01:47:00|993.2|992.2|993.2|992.2|993.2|992.2|993.2|992.2|0
1655862450000|2022-06-22 01:47:30|993|992.4|993.5|992|993.5|992.4|993|992|0
1655862460000|2022-06-22 01:47:40|993.2|992.2|993.5|992|993.5|992.2|993.2|992|0
1655862470000|2022-06-22 01:47:50|993.2|992.2|993.5|992|993.5|992.2|993.2|992|0
1655862480000|2022-06-22 01:48:00|993.2|992.2|993.5|992|993.5|992.2|993.2|991.9|0
1655862490000|2022-06-22 01:48:10|993.2|992.2|993.5|992|993.5|992.2|993.2|991.9|0
1655862500000|2022-06-22 01:48:20|994|992.5|994.1|992.6|994.2|993|994|992.5|2
1655862510000|2022-06-22 01:48:30|994.2|992.7|993.9|992.9|994.2|992.9|993.9|992.6|0
1655862530000|2022-06-22 01:48:50|994.1|992.6|994.1|992.6|994.1|992.6|994.1|992.6|0
1655862540000|2022-06-22 01:49:00|993.7|992.7|993.7|992.7|993.7|992.7|993.7|992.7|0
1655862560000|2022-06-22 01:49:20|994|992.5|993.9|992.9|994|992.9|993.7|992.5|0
1655862580000|2022-06-22 01:49:40|994.1|992.6|994.1|993.1|994.2|993.1|994.1|992.6|10
1655862590000|2022-06-22 01:49:50|994.5|993|994.4|992.9|994.5|993.2|994.1|992.9|0
1655862600000|2022-06-22 01:50:00|994.5|993|994.5|993|994.5|993.1|994.1|992.9|0
1655862610000|2022-06-22 01:50:10|994.4|993.4|994.3|992.8|994.5|993.4|994.3|992.8|0
1655862630000|2022-06-22 01:50:30|994.1|993.1|994.3|993.3|994.4|993.3|994.1|992.9|0
1655862640000|2022-06-22 01:50:40|994.2|993.2|994.4|993.4|994.6|993.4|994.2|993|0
1655862650000|2022-06-22 01:50:50|994|993.1|994.6|993.1|994.6|993.1|994|993.1|0
1655862660000|2022-06-22 01:51:00|994.2|993.6|994.5|993.5|994.5|993.6|994.2|993.4|3
1655862670000|2022-06-22 01:51:10|994.7|993.2|994.5|993|994.7|993.2|994.2|993|0
1655862680000|2022-06-22 01:51:20|994.2|993.2|994.2|993.2|994.5|993.2|994.2|993|0
1655862690000|2022-06-22 01:51:30|994.5|993|994.5|993|994.5|993|994.5|993|0
1655862720000|2022-06-22 01:52:00|994.2|993.2|994.4|993.4|994.6|993.4|994.2|993|0
1655862740000|2022-06-22 01:52:20|994.6|993.1|994.6|993.1|994.6|993.1|994.6|993.1|0
1655862750000|2022-06-22 01:52:30|994.4|993.4|994.4|993.4|994.4|993.4|994.2|993.2|0
1655862760000|2022-06-22 01:52:40|994.6|993.1|994.4|993.4|994.6|993.4|994.4|993.1|0
1655862770000|2022-06-22 01:52:50|994.6|993.1|994.4|993.4|994.6|993.4|994.4|993.1|0
1655862780000|2022-06-22 01:53:00|994.1|993.5|994.2|993.2|994.3|993.5|994.1|993.2|0
1655862850000|2022-06-22 01:54:10|993.7|993.1|993.9|992.9|993.9|993.1|993.5|992.7|3
1655862860000|2022-06-22 01:54:20|994|993|994.1|992.6|994.1|993|993.9|992.6|2
1655862870000|2022-06-22 01:54:30|993.9|992.9|994.1|992.6|994.1|992.9|993.9|992.6|0
1655862920000|2022-06-22 01:55:20|994|993|994|993|994|993|994|993|0
1655862930000|2022-06-22 01:55:30|994.1|993.1|994|992.5|994.1|993.3|993.6|992.5|1
1655862940000|2022-06-22 01:55:40|993.7|992.7|994|992.5|994|992.7|993.7|992.5|0
1655862950000|2022-06-22 01:55:50|994.1|992.6|993.9|992.9|994.1|992.9|993.9|992.6|0
1655862970000|2022-06-22 01:56:10|994|993|994.4|992.9|994.4|993.1|994|992.7|1
1655862980000|2022-06-22 01:56:20|994.1|993.1|994.2|993.2|994.4|993.2|994.1|992.9|1
1655862990000|2022-06-22 01:56:30|994.1|993.1|994.1|993.1|994.1|993.1|994.1|993.1|0
1655863000000|2022-06-22 01:56:40|||||||||1
1655863030000|2022-06-22 01:57:10|994|993.4|994|993.4|994|993.4|994|993.4|0
1655863040000|2022-06-22 01:57:20|993.9|993.3|994.2|993.2|994.2|993.3|993.9|993.2|0
1655863050000|2022-06-22 01:57:30|994|993.4|994|993.4|994|993.4|993.8|993.2|0
1655863080000|2022-06-22 01:58:00|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655863110000|2022-06-22 01:58:30|993.8|993.2|993.7|993.1|993.8|993.2|993.4|992.8|1
1655863120000|2022-06-22 01:58:40|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|0
1655863130000|2022-06-22 01:58:50|993.7|992.7|993.7|992.7|993.7|992.9|993.5|992.7|0
1655863140000|2022-06-22 01:59:00|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|0
1655863150000|2022-06-22 01:59:10|993.7|993.1|994|993|994|993.1|993.7|993|2
1655863180000|2022-06-22 01:59:40|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|0
1655863210000|2022-06-22 02:00:10|993.8|993.2|993.9|992.9|993.9|993.2|993.8|992.9|0
1655863220000|2022-06-22 02:00:20|994.1|992.6|994|993|994.1|993|994|992.6|2
1655863230000|2022-06-22 02:00:30|994.1|992.6|993.9|992.9|994.1|992.9|993.9|992.6|0
1655863240000|2022-06-22 02:00:40|994.1|992.6|994.1|992.6|994.1|992.6|994.1|992.6|0
1655863250000|2022-06-22 02:00:50|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|0
1655863260000|2022-06-22 02:01:00|994|993|994|993|994|993|994|993|0
1655863270000|2022-06-22 02:01:10|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|0
1655863290000|2022-06-22 02:01:30|993.4|992.8|993.5|992.9|993.9|993.1|993.4|992.6|0
1655863320000|2022-06-22 02:02:00|993.4|992.8|993.8|993.2|993.8|993.2|993.4|992.7|1
1655863340000|2022-06-22 02:02:20|||||||||1
1655863380000|2022-06-22 02:03:00|994|993|994|993|994|993|994|993|0
1655863390000|2022-06-22 02:03:10|993.8|993.2|993.7|992.7|993.9|993.2|993.4|992.6|1
1655863400000|2022-06-22 02:03:20|993.4|992.8|993.9|992.9|993.9|992.9|993.4|992.8|0
1655863420000|2022-06-22 02:03:40|994|993|994|993|994|993|994|993|0
1655863440000|2022-06-22 02:04:00|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|0
1655863480000|2022-06-22 02:04:40|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655863500000|2022-06-22 02:05:00|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|0
1655863530000|2022-06-22 02:05:30|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655863550000|2022-06-22 02:05:50|994.2|993.6|993.9|993.3|994.2|993.6|993.9|993.3|4
1655863560000|2022-06-22 02:06:00|994|993|993.8|993.2|994|993.2|993.8|993|0
1655863580000|2022-06-22 02:06:20|993.4|992.8|993.5|992.9|993.7|993.1|993.4|992.8|1
1655863600000|2022-06-22 02:06:40|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|0
1655863610000|2022-06-22 02:06:50|993.5|992.9|993.5|992.9|993.7|992.9|993.5|992.7|1
1655863620000|2022-06-22 02:07:00|993.4|992.8|993.4|992.8|993.5|992.9|993.4|992.8|1
1655863630000|2022-06-22 02:07:10|993.6|992.6|993.7|992.7|993.7|992.7|993.6|992.6|1
1655863650000|2022-06-22 02:07:30|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|0
1655863680000|2022-06-22 02:08:00|||||||||2
1655863690000|2022-06-22 02:08:10|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|0
1655863700000|2022-06-22 02:08:20|993.6|992.6|993.6|992.6|993.6|992.8|993.4|992.6|0
1655863710000|2022-06-22 02:08:30|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|0
1655863720000|2022-06-22 02:08:40|993.7|992.7|993.5|992.9|993.7|992.9|993.5|992.7|0
1655863730000|2022-06-22 02:08:50|993.7|992.7|993.5|992.9|993.7|992.9|993.5|992.7|0
1655863740000|2022-06-22 02:09:00|993.7|992.7|993.7|992.7|993.7|992.8|993.4|992.6|0
1655863770000|2022-06-22 02:09:30|993.4|992.8|993.4|992.4|993.6|992.8|993.2|992.2|0
1655863780000|2022-06-22 02:09:40|993|992.1|992.9|992.3|993|992.3|992.7|992.1|3
1655863800000|2022-06-22 02:10:00|992.7|992.1|992.7|992.1|992.9|992.1|992.7|991.9|1
1655863810000|2022-06-22 02:10:10|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|0
1655863820000|2022-06-22 02:10:20|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|2
1655863830000|2022-06-22 02:10:30|||||||||1
1655863860000|2022-06-22 02:11:00|993|992.4|993.7|992.7|993.9|992.9|993|992.4|5
1655863870000|2022-06-22 02:11:10|||||||||1
1655863900000|2022-06-22 02:11:40|994|992.5|993.7|992.7|994|992.9|993.5|992.5|0
1655863910000|2022-06-22 02:11:50|994|992.5|994|992.5|994|992.7|993.7|992.5|0
1655863920000|2022-06-22 02:12:00|993.7|992.7|993.7|992.7|993.7|992.7|993.6|992.6|0
1655863930000|2022-06-22 02:12:10|993.5|992.9|993.6|992.6|993.6|992.9|993.4|992.6|0
1655863940000|2022-06-22 02:12:20|993.9|992.4|993.7|992.7|993.9|992.7|993.7|992.4|0
1655863970000|2022-06-22 02:12:50|993.6|992.6|993.7|992.7|993.7|992.7|993.6|992.6|1
1655863980000|2022-06-22 02:13:00|994|992.5|993.4|992.8|994|992.8|993.4|992.5|2
1655863990000|2022-06-22 02:13:10|993.6|992.6|993.7|992.7|993.7|992.7|993.6|992.6|0
1655864000000|2022-06-22 02:13:20|994|992.5|994|992.5|994|992.7|993.7|992.5|0
1655864010000|2022-06-22 02:13:30|993.7|992.7|993.7|992.7|993.7|992.7|993.7|992.7|0
1655864020000|2022-06-22 02:13:40|993.4|992.8|993.6|992.6|993.6|992.8|993.4|992.6|0
1655864030000|2022-06-22 02:13:50|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|0
1655864040000|2022-06-22 02:14:00|993.6|992.6|993.4|992.8|993.7|992.8|993.4|992.6|0
1655864060000|2022-06-22 02:14:20|993.7|992.7|993.7|992.7|993.7|992.7|993.7|992.7|0
1655864100000|2022-06-22 02:15:00|993.5|992.9|993|992|993.5|992.9|993|992|0
1655864120000|2022-06-22 02:15:20|993.2|991.7|993.2|991.7|993.2|991.7|993.2|991.7|0
1655864130000|2022-06-22 02:15:30|993|992|993.7|992.2|993.7|992.2|993|992|3
1655864150000|2022-06-22 02:15:50|993.6|992.1|993.4|992.4|993.6|992.4|993.4|992.1|0
1655864160000|2022-06-22 02:16:00|993.6|992.1|993.6|992.1|993.6|992.1|993.6|992.1|0
1655864190000|2022-06-22 02:16:30|993.4|992.4|993.4|992.4|993.4|992.4|993.4|992.4|0
1655864200000|2022-06-22 02:16:40|993.5|992.5|993.7|992.2|993.7|992.5|993.5|992.2|4
1655864210000|2022-06-22 02:16:50|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|0
1655864220000|2022-06-22 02:17:00|993.4|992.4|993.4|992.4|993.4|992.4|993.4|992.4|0
1655864240000|2022-06-22 02:17:20|993.6|992.1|993.4|992.4|993.9|992.6|993.4|992.1|62
1655864250000|2022-06-22 02:17:30|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|0
1655864280000|2022-06-22 02:18:00|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|0
1655864290000|2022-06-22 02:18:10|993.4|992.4|993.4|992.4|993.4|992.4|993.4|992.4|0
1655864300000|2022-06-22 02:18:20|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|0
1655864310000|2022-06-22 02:18:30|993.2||993.2||993.2||993.2||0
1655864330000|2022-06-22 02:18:50|993.1|992.5|993.1|992.5|993.1|992.5|993.1|992.5|0
1655864370000|2022-06-22 02:19:30|993|992|992.8|992.2|993|992.2|992.8|992|2
1655864380000|2022-06-22 02:19:40|992.6|992|992.6|992|992.6|992|992.6|992|0
1655864400000|2022-06-22 02:20:00|||||||||3
1655864410000|2022-06-22 02:20:10|||||||||1
1655864450000|2022-06-22 02:20:50|||||||||2
1655864510000|2022-06-22 02:21:50|993|992.1|993.1|992.1|993.1|992.1|993|992.1|1
1655864530000|2022-06-22 02:22:10|992.8|992.2|992.6|992|993.1|992.2|992.6|992|0
1655864550000|2022-06-22 02:22:30|||||||||1
1655864720000|2022-06-22 02:25:20|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|0
1655864730000|2022-06-22 02:25:30|992.6|992|992.6|992|992.6|992|992.6|992|0
1655864740000|2022-06-22 02:25:40|993|992.4|993|992.4|993|992.4|993|992.4|5
1655864760000|2022-06-22 02:26:00|993.1|992.5|993.1|992.5|993.1|992.5|993.1|992.5|0
1655864780000|2022-06-22 02:26:20|993|992.4|993|992.4|993|992.4|993|992.4|12
1655864800000|2022-06-22 02:26:40|993.1|992.5|993.2|992.6|993.2|992.6|993.1|992.5|0
1655864820000|2022-06-22 02:27:00|993.7|992.7|993.7|992.7|993.7|992.7|993.7|992.7|0
1655864830000|2022-06-22 02:27:10|993.5|992.9|993.3|992.3|993.8|993|993|992.3|2
1655864840000|2022-06-22 02:27:20|993.1|992.5|993.1|992.1|993.3|992.5|993.1|992.1|2
1655864850000|2022-06-22 02:27:30|||||||||3
1655864880000|2022-06-22 02:28:00|993.2|992.2|993.2|992.2|993.2|992.2|993.2|992.2|0
1655864900000|2022-06-22 02:28:20|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|0
1655864920000|2022-06-22 02:28:40|993.2|992.2|993.3|992.7|993.5|992.7|993|992.2|0
1655864940000|2022-06-22 02:29:00|993.5|992.5|993.2|992.2|993.5|992.5|993.2|992.2|0
1655864950000|2022-06-22 02:29:10|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|0
1655865000000|2022-06-22 02:30:00|993.5|992.5|993.2|992.2|993.5|992.5|993|992.2|1
1655865020000|2022-06-22 02:30:20|993|992.4|993|992.4|993|992.4|993|992.4|0
1655865050000|2022-06-22 02:30:50|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1655865200000|2022-06-22 02:33:20|993|992|993|992|993|992|993|992|1
1655865230000|2022-06-22 02:33:50|992.9|992.3|993|992|993|992.3|992.9|992|0
1655865240000|2022-06-22 02:34:00|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1655865250000|2022-06-22 02:34:10|||||||||3
1655865270000|2022-06-22 02:34:30|993.2|992.6|993.2|992.6|993.2|992.6|993.2|992.6|1
1655865300000|2022-06-22 02:35:00|993.1|992.5|993.2|992.6|993.2|992.6|993.1|992.5|0
1655865310000|2022-06-22 02:35:10|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|0
1655865320000|2022-06-22 02:35:20|993.5|992.9|993.7|992.7|993.7|992.9|993.5|992.7|4
1655865330000|2022-06-22 02:35:30|994|992.5|993.7|992.7|994|992.7|993.7|992.5|0
1655865340000|2022-06-22 02:35:40|994|992.5|994|992.5|994|992.5|994|992.5|0
1655865350000|2022-06-22 02:35:50|993.7|992.7|994|992.5|994|992.7|993.7|992.5|0
1655865360000|2022-06-22 02:36:00|993.7|992.7|994|992.5|994|992.7|993.7|992.5|0
1655865370000|2022-06-22 02:36:10|993.7|992.7|994|992.5|994|992.7|993.7|992.5|0
1655865380000|2022-06-22 02:36:20|993.7|992.7|994|992.5|994|992.7|993.7|992.5|0
1655865390000|2022-06-22 02:36:30|993.7|992.7|993.7|992.7|994|992.7|993.7|992.5|0
1655865400000|2022-06-22 02:36:40|994|992.5|994|992.5|994|992.7|993.7|992.5|0
1655865410000|2022-06-22 02:36:50|993.7|992.7|993.7|992.7|993.7|992.7|993.7|992.7|0
1655865420000|2022-06-22 02:37:00|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|0
1655865470000|2022-06-22 02:37:50|993.4|992.8|993.5|992.9|993.6|992.9|993.4|992.6|0
1655865480000|2022-06-22 02:38:00|993.7|992.7|993.6|992.6|993.7|992.7|993.6|992.6|0
1655865540000|2022-06-22 02:39:00|993.4|992.8|993.5|992.5|993.6|992.9|993.3|992.5|1
1655865550000|2022-06-22 02:39:10|993.6|992.6|993.4|992.8|993.6|992.8|993.4|992.6|0
1655865560000|2022-06-22 02:39:20|993.6|992.6|993.4|992.8|993.6|992.8|993.4|992.6|0
1655865570000|2022-06-22 02:39:30|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|0
1655865580000|2022-06-22 02:39:40||993||993||993||993|0
1655865600000|2022-06-22 02:40:00|993.8|992.8|993.9|993.3|993.9|993.3|993.6|992.8|0
1655865620000|2022-06-22 02:40:20|994|993.4|994|993.4|994|993.4|994|993.4|0
1655865630000|2022-06-22 02:40:30|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1655865670000|2022-06-22 02:41:10|993.8|993.2|993.9|993.3|993.9|993.3|993.8|993.2|0
1655865720000|2022-06-22 02:42:00|993.8|993.2|993.9|993.3|993.9|993.3|993.8|993.2|1
1655865750000|2022-06-22 02:42:30|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|0
1655865770000|2022-06-22 02:42:50|993.6|993|993.8|993.2|993.8|993.2|993.6|993|0
1655865780000|2022-06-22 02:43:00|994|993|994|993|994|993|994|993|5
1655865790000|2022-06-22 02:43:10|993.8|992.8|993.8|992.8|993.8|993|993.5|992.8|1
1655865830000|2022-06-22 02:43:50|993.5|992.9|993.7|992.7|993.7|992.9|993.5|992.7|0
1655865840000|2022-06-22 02:44:00|993.5|992.9|993.5|992.9|993.7|992.9|993.5|992.7|0
1655865850000|2022-06-22 02:44:10|993.4|992.8|993.7|992.2|993.7|992.8|993.3|992.2|1
1655865860000|2022-06-22 02:44:20|993.5|992.5|993.3|992.7|993.5|992.7|993.3|992.5|0
1655865870000|2022-06-22 02:44:30|993.5|992.5|993.6|992.6|993.8|992.6|993.5|992.2|0
1655865890000|2022-06-22 02:44:50|993.5|992.5|993.1|992.5|993.5|992.7|993.1|992.2|0
1655865900000|2022-06-22 02:45:00|993|992.4|993.2|992.2|993.2|992.4|993|992.2|2
1655865910000|2022-06-22 02:45:10|993.1|992.1|993.1|992.1|993.1|992.1|993.1|992.1|0
1655865960000|2022-06-22 02:46:00|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1655865970000|2022-06-22 02:46:10|993|992|993.1|992.1|993.1|992.1|993|992|1
1655865980000|2022-06-22 02:46:20|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|1
1655866050000|2022-06-22 02:47:30|||||||||5
1655866080000|2022-06-22 02:48:00||991.8||992.2||992.2||991.8|6
1655866110000|2022-06-22 02:48:30|992.6|992|993|992|993|992|992.6|992|0
1655866120000|2022-06-22 02:48:40|992.8|991.8|993|992|993|992|992.8|991.8|0
1655866130000|2022-06-22 02:48:50|992.6||992.6||992.6||992.6||0
1655866140000|2022-06-22 02:49:00|992.8|991.8|993|992|993|992.2|992.6|991.8|0
1655866170000|2022-06-22 02:49:30|992.8|991.8|993|992|993|992|992.8|991.8|0
1655866180000|2022-06-22 02:49:40|992.6|991.8|992.8|991.8|992.8|991.8|992.6|991.8|0
1655866200000|2022-06-22 02:50:00|993|992|993|992|993|992.2|992.6|991.8|0
1655866230000|2022-06-22 02:50:30|992.8|992.2|993|992|993|992.2|992.8|992|0
1655866240000|2022-06-22 02:50:40|992.8|991.8|992.8|991.8|992.8|991.8|992.8|991.8|1
1655866260000|2022-06-22 02:51:00|993|992|993|992|993|992|993|992|0
1655866270000|2022-06-22 02:51:10|992.6||992.6||992.6||992.6||0
1655866290000|2022-06-22 02:51:30|||||||||1
1655866300000|2022-06-22 02:51:40|992.7|992.1|992.6|992|992.8|992.1|992.5|991.7|1
1655866310000|2022-06-22 02:51:50|992.8|991.8|992.8|991.8|992.8|991.8|992.7|991.7|0
1655866320000|2022-06-22 02:52:00|992.4|991.7|992.7|991.7|992.7|991.7|992.4|991.7|0
1655866360000|2022-06-22 02:52:40|993|991.5|992.7|991.7|993|991.7|992.7|991.5|0
1655866400000|2022-06-22 02:53:20|993|991.5|992.8|991.8|993|991.8|992.7|991.5|0
1655866410000|2022-06-22 02:53:30|993|992|993|992|993|992|993|992|0
1655866430000|2022-06-22 02:53:50|993.1|991.6|992.7|991.7|993.1|991.8|992.7|991.6|0
1655866470000|2022-06-22 02:54:30|992.5|991.9|992.4|991.8|992.5|991.9|992.4|991.8|4
1655866500000|2022-06-22 02:55:00|992.5|991.9|992.7|992.1|992.7|992.1|992.5|991.9|1
1655866510000|2022-06-22 02:55:10|992.6|992|992.7|991.7|992.7|992|992.6|991.7|3
1655866520000|2022-06-22 02:55:20|992.5|991.9|992.6|992|992.6|992|992.5|991.9|0
1655866530000|2022-06-22 02:55:30|992.7|992.1|992.6|992|992.7|992.1|992.6|992|0
1655866540000|2022-06-22 02:55:40|992.7|992.1|992.7|991.7|992.7|992.1|992.3|991.7|1
1655866580000|2022-06-22 02:56:20|992.6|991.6|992.7|991.7|992.7|991.8|992.4|991.6|0
1655866590000|2022-06-22 02:56:30|992.4|991.8|992.4|991.8|992.4|991.8|992.4|991.8|0
1655866600000|2022-06-22 02:56:40|992.6|991.6|992.7|991.7|992.7|991.7|992.6|991.6|0
1655866610000|2022-06-22 02:56:50|992.4|991.8|992.4|991.8|992.4|991.8|992.4|991.8|0
1655866620000|2022-06-22 02:57:00|992.6|991.6|992.7|991.7|992.7|991.7|992.6|991.6|0
1655866650000|2022-06-22 02:57:30|992.3||992.3||992.3||992.3||0
1655866660000|2022-06-22 02:57:40|992|991|992|991|992|991|992|991|1
1655866670000|2022-06-22 02:57:50|991.8|991.2|992|991|992|991.2|991.8|991|1
1655866680000|2022-06-22 02:58:00|991.8|990.8|991.7|991.1|991.8|991.1|991.7|990.8|0
1655866690000|2022-06-22 02:58:10|991.8|990.8|991.8|991.2|992.2|991.2|991.8|990.7|0
1655866700000|2022-06-22 02:58:20|991.9|991.3|991.8|990.8|992.1|991.3|991.8|990.8|2
1655866720000|2022-06-22 02:58:40|992|991|992|991|992|991|992|991|0
1655866730000|2022-06-22 02:58:50|991.7|991.1|991.8|990.8|991.9|991.1|991.7|990.8|0
1655866750000|2022-06-22 02:59:10|992.1|990.6|992|991|992.1|991|992|990.6|0
1655866800000|2022-06-22 03:00:00|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|0
1655866820000|2022-06-22 03:00:20|991.9|990.9|992.1|991.1|992.4|991.1|991.9|990.9|0
1655866840000|2022-06-22 03:00:40|992.4|990.9|992.4|990.9|992.4|991.1|992.1|990.9|0
1655866850000|2022-06-22 03:00:50|992.5|991|992.5|991|992.5|991|992.5|991|0
1655866860000|2022-06-22 03:01:00|992|991.4|992|991.4|992|991.4|992|991.4|0
1655866870000|2022-06-22 03:01:10|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1655866920000|2022-06-22 03:02:00|992|991|992.2|991.2|992.2|991.2|992|991|0
1655866970000|2022-06-22 03:02:50|991.4|990.8|991.4|990.8|991.4|990.8|991.4|990.8|2
1655866990000|2022-06-22 03:03:10|||||||||2
1655867010000|2022-06-22 03:03:30|||||||||3
1655867040000|2022-06-22 03:04:00|991.1|990.5|990.9|990.3|991.1|990.5|990.9|990.3|12
1655867050000|2022-06-22 03:04:10|||||||||1
1655867060000|2022-06-22 03:04:20|||||||||1
1655867070000|2022-06-22 03:04:30|||||||||1
1655867080000|2022-06-22 03:04:40|991|990.4|991|990.4|991|990.4|991|990.4|2
1655867090000|2022-06-22 03:04:50|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|5
1655867120000|2022-06-22 03:05:20|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|1
1655867130000|2022-06-22 03:05:30|991.3|990.3|991.3|990.3|991.3|990.3|991.3|990.3|5
1655867140000|2022-06-22 03:05:40|||||||||2
1655867160000|2022-06-22 03:06:00|991.1|990.5|991|990.4|991.1|990.5|991|990.4|0
1655867180000|2022-06-22 03:06:20|||||||||1
1655867200000|2022-06-22 03:06:40|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|0
1655867220000|2022-06-22 03:07:00|991|990.4|991|990.4|991|990.4|991|990.4|0
1655867250000|2022-06-22 03:07:30|990.8|990.2|990.8|990.2|990.8|990.2|990.8|990.2|0
1655867260000|2022-06-22 03:07:40|||||||||9
1655867270000|2022-06-22 03:07:50|990.7|989.8|990.7|990.1|990.7|990.1|990.7|989.8|1
1655867290000|2022-06-22 03:08:10|990.6|990|990.7|990.1|990.7|990.1|990.5|989.9|0
1655867300000|2022-06-22 03:08:20|990.5|989.9|990.5|989.9|990.7|990.1|990.5|989.9|1
1655867340000|2022-06-22 03:09:00|990.3|989.3|990.3|989.3|990.3|989.3|990.3|989.3|1
1655867350000|2022-06-22 03:09:10|990|989.4|990|989.4|990|989.4|990|989.4|0
1655867360000|2022-06-22 03:09:20|989.9|989.3|989.9|989.3|990|989.3|989.8|989|4
1655867370000|2022-06-22 03:09:30|989.8|989.2|989.5|988.9|989.8|989.2|989.5|988.8|2
1655867380000|2022-06-22 03:09:40|989.6|989|989.7|989.1|989.7|989.1|989.5|988.7|0
1655867390000|2022-06-22 03:09:50|989.5|988.9|990|989.4|990.2|989.4|989.5|988.9|0
1655867410000|2022-06-22 03:10:10|990.4||990.4||990.4||990.4||0
1655867460000|2022-06-22 03:11:00||989.8||989.8||989.8||989.8|1
1655867470000|2022-06-22 03:11:10|990.3|989.7|990.4|989.8|990.4|989.8|990.3|989.7|0
1655867490000|2022-06-22 03:11:30|990.3|989.7|990.3|989.7|990.3|989.7|990.3|989.7|0
1655867500000|2022-06-22 03:11:40|990.4|989.8|990.4|989.8|990.4|989.8|990.4|989.8|0
1655867510000|2022-06-22 03:11:50|990.3|989.7|990.3|989.7|990.3|989.7|990.3|989.7|0
1655867520000|2022-06-22 03:12:00|990.4|989.8|990.7|989.7|990.7|989.8|990.4|989.7|2
1655867530000|2022-06-22 03:12:10|990.9|989.9|990.8|990.2|990.9|990.2|990.7|989.9|0
1655867570000|2022-06-22 03:12:50|991|990.4|991.5|990.5|991.5|990.5|991|990.4|1
1655867590000|2022-06-22 03:13:10|991.8|990.3|991.8|990.3|991.8|990.3|991.8|990.3|0
1655867600000|2022-06-22 03:13:20|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|0
1655867630000|2022-06-22 03:13:50|991.7|990.2|991.7|990.2|991.7|990.6|991.6|990.2|0
1655867640000|2022-06-22 03:14:00|991.8|990.3|991.5|990.5|991.8|990.6|991.5|990.3|0
1655867650000|2022-06-22 03:14:10|991.4|990.4|991.5|990.5|991.5|990.5|991.4|990.4|0
1655867660000|2022-06-22 03:14:20|||||||||1
1655867710000|2022-06-22 03:15:10|991.1|990.1|991.2|990.2|991.2|990.2|991.1|990.1|6
1655867720000|2022-06-22 03:15:20|991.4|990.4|991.4|990.4|991.4|990.4|991.4|990.4|0
1655867750000|2022-06-22 03:15:50|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|0
1655867820000|2022-06-22 03:17:00|991.3|990.7|991.3|990.7|991.3|990.7|991.3|990.7|0
1655867830000|2022-06-22 03:17:10|991.2|990.6|991.2|990.6|991.2|990.6|991.2|990.6|0
1655867840000|2022-06-22 03:17:20|991|990.4|991.2|990.6|991.2|990.6|991|990.4|0
1655867850000|2022-06-22 03:17:30|991.3|990.7|991.3|990.7|991.3|990.7|991.3|990.7|0
1655867880000|2022-06-22 03:18:00|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|1
1655867910000|2022-06-22 03:18:30|991.3|990.7|991.4|990.8|991.4|990.8|991.3|990.7|0
1655867920000|2022-06-22 03:18:40|991.5|990.5|991.5|990.5|991.5|990.5|991.5|990.5|1
1655867990000|2022-06-22 03:19:50|991.3|990.7|991.4|990.8|991.4|990.8|991.3|990.7|0
1655868010000|2022-06-22 03:20:10|991.3|990.7|991.3|990.7|991.3|990.7|991.3|990.7|0
1655868060000|2022-06-22 03:21:00|991.1|990.5|991.5|990.5|991.5|990.5|991.1|990.5|2
1655868070000|2022-06-22 03:21:10|991.8|990.3|991.8|990.3|991.8|990.3|991.8|990.3|0
1655868080000|2022-06-22 03:21:20|991.6|990.6|991.5|990.5|991.6|990.6|991.5|990.5|0
1655868100000|2022-06-22 03:21:40|991.3|990.7|991.3|990.7|991.3|990.7|991.3|990.7|0
1655868120000|2022-06-22 03:22:00|991.1|990.5|991.2|990.6|991.2|990.6|991.1|990.5|0
1655868130000|2022-06-22 03:22:10|991.3|990.7|991.3|990.7|991.6|990.8|991.3|990.6|0
1655868140000|2022-06-22 03:22:20|991.6|990.6|991.4|990.8|991.6|990.8|991.4|990.6|0
1655868150000|2022-06-22 03:22:30|991.3|990.7|991.3|990.7|991.6|990.8|991.3|990.6|0
1655868160000|2022-06-22 03:22:40|991.4|990.8|991.3|990.7|991.4|990.8|991.3|990.7|0
1655868170000|2022-06-22 03:22:50|991.1|990.1|991.4|989.9|991.4|990.1|991.1|989.9|2
1655868180000|2022-06-22 03:23:00|991.5|990|991.5|990|991.5|990|991.5|990|0
1655868300000|2022-06-22 03:25:00|991.1|990.1|991.1|990.1|991.1|990.1|991.1|990.1|0
1655868330000|2022-06-22 03:25:30|991.5|990|991|990|991.5|990|991|990|0
1655868360000|2022-06-22 03:26:00|990.8|990.2|990.7|990.1|990.8|990.2|990.7|990.1|0
1655868370000|2022-06-22 03:26:10|991.4|989.9|991.4|989.9|991.4|989.9|991.4|989.9|1
1655868380000|2022-06-22 03:26:20|991.1|990.1|991.4|989.9|991.4|990.2|990.8|989.9|0
1655868390000|2022-06-22 03:26:30|991.1|990.1|991|990|991.4|990.1|991|989.9|0
1655868400000|2022-06-22 03:26:40|991.1|990.1|991.1|990.1|991.1|990.1|991|990|0
1655868410000|2022-06-22 03:26:50|991|990|991|990|991|990|991|990|0
1655868420000|2022-06-22 03:27:00|991.1|990.1|991|990|991.1|990.1|991|990|0
1655868430000|2022-06-22 03:27:10|||||||||2
1655868460000|2022-06-22 03:27:40|990.8|990.2|990.8|990.2|990.8|990.2|990.8|990.2|0
1655868470000|2022-06-22 03:27:50|991|990|991|990|991|990|991|990|0
1655868480000|2022-06-22 03:28:00|991.1|990.1|991.1|990.1|991.1|990.1|991.1|990.1|0
1655868520000|2022-06-22 03:28:40|991|990|991|990|991|990|991|990|0
1655868530000|2022-06-22 03:28:50|990.8|990.2|991.1|990.1|991.1|990.2|990.8|990|0
1655868550000|2022-06-22 03:29:10|991|990|991|990|991|990|991|990|0
1655868560000|2022-06-22 03:29:20|990.8|990.2|990.8|990.2|990.8|990.2|990.8|990.2|0
1655868600000|2022-06-22 03:30:00|991|990|990.9|989.9|991|990.3|990.6|989.9|2
1655868630000|2022-06-22 03:30:30|991.2|989.7|991.3|989.8|991.3|989.8|991.2|989.7|0
1655868780000|2022-06-22 03:33:00|991.5|990|991.5|990|991.5|990|991.5|990|0
1655868800000|2022-06-22 03:33:20|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|0
1655868810000|2022-06-22 03:33:30|991.3|990.3|991.7|990.2|991.7|990.3|991.3|990.2|2
1655868820000|2022-06-22 03:33:40|991.6|990.1|991.6|990.1|991.6|990.1|991.6|990.1|0
1655868830000|2022-06-22 03:33:50|991.8|990.3|991.8|990.3|991.8|990.6|991.6|990.3|3
1655868870000|2022-06-22 03:34:30|991.6|990.6|991.8|990.3|991.8|990.6|991.6|990.3|2
1655868880000|2022-06-22 03:34:40|991.6|990.6|991.6|990.6|991.6|990.6|991.6|990.6|0
1655868890000|2022-06-22 03:34:50|991.8|990.3|991.6|990.6|991.8|990.8|991.4|990.3|1
1655868900000|2022-06-22 03:35:00|991.9|990.9|991.9|990.9|991.9|990.9|991.9|990.9|0
1655868910000|2022-06-22 03:35:10|991.6|991|991.7|990.7|992.1|991|991.6|990.5|0
1655868930000|2022-06-22 03:35:30|||||||||1
1655868940000|2022-06-22 03:35:40|991.2|990.2|991.2|990.2|991.2|990.2|991.2|990.2|4
1655869030000|2022-06-22 03:37:10|991|990|991|990|991|990|991|990|0
1655869040000|2022-06-22 03:37:20|990.9|989.9|990.9|989.9|990.9|989.9|990.9|989.9|0
1655869050000|2022-06-22 03:37:30|990.5||990.9||990.9||990.5||1
1655869100000|2022-06-22 03:38:20|990.6|990|990.5|989|990.6|990|990.3|989|0
1655869120000|2022-06-22 03:38:40|990.2|989.2|990.5|989|990.5|989.2|990.2|989|0
1655869130000|2022-06-22 03:38:50|990|988.5|989.5|988.9|990|988.9|989.5|988.5|3
1655869140000|2022-06-22 03:39:00|990.1|988.6|990|989|990.4|989|989.9|988.6|7
1655869150000|2022-06-22 03:39:10|989.9|988.9|990|989|990|989.2|989.6|988.9|17
1655869160000|2022-06-22 03:39:20|989.6|988.5|989.1|988.5|989.6|988.5|989.1|988.5|14
1655869180000|2022-06-22 03:39:40|989.4|988.4|989|988.4|989.4|988.4|989|988.4|0
1655869190000|2022-06-22 03:39:50|989.5|988.5|988.2|987.6|989.5|988.5|988.2|987.6|10
1655869200000|2022-06-22 03:40:00|987.6|987|986.7|985.7|987.6|987|986.7|985.7|11
1655869210000|2022-06-22 03:40:10|987.3|985.8|987.1|985.6|987.3|985.8|987.1|985.6|10
1655869220000|2022-06-22 03:40:20|986.5|985|986.8|985.3|987.3|986|986.5|985|15
1655869230000|2022-06-22 03:40:30|986.6|986|986.9|985.9|986.9|986|986.6|985.8|0
1655869250000|2022-06-22 03:40:50|987.3|985.8|986.5|985.5|987.3|986.1|986.5|985.5|1
1655869280000|2022-06-22 03:41:20|986.3|985.7|986.8|985.3|986.8|985.9|986.3|985.3|1
1655869290000|2022-06-22 03:41:30|986.6|985.6|986.8|985.3|986.8|985.6|986.6|985.3|1
1655869300000|2022-06-22 03:41:40|986.9|985.4|986.8|985.3|987|985.5|986.8|985.3|0
1655869310000|2022-06-22 03:41:50|987|985.5|987|985.5|987|985.5|987|985.5|0
1655869320000|2022-06-22 03:42:00|986.8|985.3|986.1|984.6|986.8|985.3|986.1|984.6|4
1655869350000|2022-06-22 03:42:30|985.9|984.9|985.9|984.9|986.2|984.9|985.9|984.7|0
1655869390000|2022-06-22 03:43:10|985.6|985|985.6|985|985.6|985|985.6|985|0
1655869420000|2022-06-22 03:43:40|985.4|984.8|985.5|984.9|985.5|984.9|985.4|984.8|0
1655869430000|2022-06-22 03:43:50|985.7|984.7|985.9|984.9|985.9|984.9|985.7|984.7|0
1655869440000|2022-06-22 03:44:00|985.7|985.1|985.7|985.1|985.7|985.1|985.7|985.1|0
1655869450000|2022-06-22 03:44:10|985.8|985.2|985.8|985.2|985.8|985.2|985.8|985.2|0
1655869480000|2022-06-22 03:44:40|985.9|985.3|986|985.4|986|985.4|985.9|985.3|0
1655869500000|2022-06-22 03:45:00|986.2|985.2|986.4|985.4|986.6|985.4|986.2|985.1|0
1655869570000|2022-06-22 03:46:10|||||||||1
1655869600000|2022-06-22 03:46:40|986|985.2|986.1|985.1|986.2|985.4|986|985.1|1
1655869620000|2022-06-22 03:47:00|985.7||985.7||985.7||985.7||0
1655869630000|2022-06-22 03:47:10|986.1||986.1||986.1||986.1||0
1655869640000|2022-06-22 03:47:20|985.9|985.3|985.9|985.3|985.9|985.3|985.9|985.3|0
1655869650000|2022-06-22 03:47:30|985.7|985.1|985.7|985.1|985.7|985.1|985.7|985.1|0
1655869670000|2022-06-22 03:47:50|985.8|985.2|986.5|985|986.5|985.2|985.8|985|1
1655869710000|2022-06-22 03:48:30|986.6|985.1|986.5|985|986.6|985.1|986.5|985|0
1655869740000|2022-06-22 03:49:00|986|984.5|986.3|984.8|986.5|985.6|986|984.5|3
1655869750000|2022-06-22 03:49:10|985.9|985.3|986|985|986.5|985.3|985.9|984.7|1
1655869770000|2022-06-22 03:49:30|985.9|984.9|985.6|985|985.9|985|985.6|984.9|0
1655869780000|2022-06-22 03:49:40|986|985.4|986.1|985.5|986.1|985.5|986|985.4|1
1655869790000|2022-06-22 03:49:50|986.3|985.7|986.3|985.7|986.3|985.7|986.3|985.7|0
1655869800000|2022-06-22 03:50:00|||||||||1
1655869840000|2022-06-22 03:50:40|986.5|985.5|986.5|985.5|986.5|985.5|986.5|985.5|1
1655869850000|2022-06-22 03:50:50|987|986|987|986|987|986|987|986|0
1655869880000|2022-06-22 03:51:20|987.3|985.8|987.3|985.8|987.3|985.8|987.3|985.8|0
1655869890000|2022-06-22 03:51:30|987.1|986.1|987.1|986.1|987.1|986.1|987.1|986.1|0
1655869900000|2022-06-22 03:51:40|986.9|986.3|987.3|986.7|987.5|986.7|986.9|986.3|11
1655869930000|2022-06-22 03:52:10|987.4|986.8|987.5|986.5|987.5|986.8|987.3|986.5|1
1655869990000|2022-06-22 03:53:10|987.3|986.7|987.4|986.4|987.4|986.7|987.1|986.4|1
1655870000000|2022-06-22 03:53:20|987.5|986.5|987.3|986.7|987.6|986.7|987.3|986.5|4
1655870030000|2022-06-22 03:53:50|987.5|986.5|987.5|986.5|987.5|986.5|987.5|986.5|0
1655870100000|2022-06-22 03:55:00|987.3|986.7|987.7|986.7|987.7|986.7|987.3|986.5|0
1655870110000|2022-06-22 03:55:10|988|986.5|987.7|986.7|988|986.7|987.7|986.5|0
1655870120000|2022-06-22 03:55:20|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1655870140000|2022-06-22 03:55:40|987.3|986.7|987.3|986.7|987.3|986.7|987.3|986.7|0
1655870160000|2022-06-22 03:56:00|987.4|986.4|987.3|986.7|987.4|986.7|987.3|986.4|0
1655870170000|2022-06-22 03:56:10|987.6|986.6|987.4|986.8|987.6|986.8|987.4|986.6|1
1655870180000|2022-06-22 03:56:20|987.5|986.9|987.6|987|987.6|987|987.5|986.9|0
1655870190000|2022-06-22 03:56:30|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1655870200000|2022-06-22 03:56:40|987.5|986.9|987.7|987.1|987.7|987.1|987.5|986.9|0
1655870210000|2022-06-22 03:56:50||986.7||986.7||986.7||986.7|1
1655870340000|2022-06-22 03:59:00|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1655870370000|2022-06-22 03:59:30|987.5|986.9|987.5|986.9|987.5|986.9|987.5|986.9|0
1655870380000|2022-06-22 03:59:40|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|1
1655870400000|2022-06-22 04:00:00|987.3|986.7|987.3|986.7|987.4|986.8|987.3|986.7|0
1655870410000|2022-06-22 04:00:10|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1655870420000|2022-06-22 04:00:20|987.3|986.7|987.4|986.8|987.4|986.8|987.3|986.7|0
1655870430000|2022-06-22 04:00:30|987.3|986.7|987.4|986.8|987.4|986.8|987.3|986.7|0
1655870440000|2022-06-22 04:00:40|987.3|986.7|987.3|985.8|987.3|986.7|987.3|985.8|1
1655870450000|2022-06-22 04:00:50|987.1|985.6|987.2|985.7|987.2|985.7|987.1|985.6|0
1655870470000|2022-06-22 04:01:10|987|985.5|987|985.5|987|985.5|987|985.5|0
1655870500000|2022-06-22 04:01:40|986.7|985.7|986.7|985.7|986.7|985.7|986.7|985.7|0
1655870540000|2022-06-22 04:02:20|987|985.5|986.7|985.7|987.1|985.8|986.7|985.5|0
1655870560000|2022-06-22 04:02:40|987.1|985.6|986.7|985.7|987.1|985.7|986.7|985.6|0
1655870610000|2022-06-22 04:03:30|986.8|985.8|987.1|985.6|987.1|985.8|986.8|985.6|0
1655870660000|2022-06-22 04:04:20|986.9|985.9|986.9|985.9|986.9|985.9|986.9|985.9|0
1655870670000|2022-06-22 04:04:30|987.1|985.6|986.8|986.2|987.1|986.2|986.8|985.6|0
1655870680000|2022-06-22 04:04:40|986.7|986.1|986.7|986.1|986.7|986.1|986.7|986.1|0
1655870700000|2022-06-22 04:05:00|986.6|986|986.6|986|986.6|986|986.6|986|1
1655870730000|2022-06-22 04:05:30|986.5|985.9|986.5|985.9|986.5|985.9|986.5|985.9|0
1655870790000|2022-06-22 04:06:30|987.5|986|987.5|986|987.5|986.2|987.2|986|2
1655870800000|2022-06-22 04:06:40|987.2|986.2|987.5|986|987.5|986.2|987.2|986|0
1655870810000|2022-06-22 04:06:50|986.9|986.3|987.5|986|987.5|986.3|986.9|986|0
1655870820000|2022-06-22 04:07:00|987.2|986.2|987.2|986.2|987.2|986.2|987.2|986.2|0
1655870880000|2022-06-22 04:08:00|986.9|986.3|987.1|986.1|987.1|986.3|986.9|986.1|1
1655870890000|2022-06-22 04:08:10|986.9|986.3|986.8|986.2|986.9|986.3|986.8|986.2|0
1655870900000|2022-06-22 04:08:20|986.7|986.1|986.7|986.1|986.7|986.1|986.7|986.1|0
1655870920000|2022-06-22 04:08:40|||||||||1
1655870980000|2022-06-22 04:09:40|986.6|986|986.6|986|986.6|986|986.6|986|0
1655871190000|2022-06-22 04:13:10|986.5|985.9|986.5|985.9|986.5|985.9|986.5|985.9|0
1655871210000|2022-06-22 04:13:30|986.4|985.8|986.3|985.7|986.4|985.8|986.3|985.7|1
1655871220000|2022-06-22 04:13:40|986.1|985.5|986.5|985.5|986.5|985.5|986.1|985.4|0
1655871230000|2022-06-22 04:13:50|986.7|985.2|986.5|985.5|986.7|985.5|986.5|985.2|1
1655871240000|2022-06-22 04:14:00|986.7|985.2|986.5|985.5|986.7|985.5|986.5|985.2|1
1655871250000|2022-06-22 04:14:10|986.3|985.7|986.9|985.9|986.9|985.9|986.3|985.7|0
1655871260000|2022-06-22 04:14:20|986.7|986.1|986.7|986.1|986.7|986.1|986.7|986.1|0
1655871270000|2022-06-22 04:14:30|986.8|986.2|986.1|985.5|986.8|986.2|986.1|985.4|4
1655871280000|2022-06-22 04:14:40|986|985.4|986|985.4|986|985.4|986|985.4|0
1655871330000|2022-06-22 04:15:30|986.8|985.3|986.8|985.3|986.8|985.3|986.8|985.3|14
1655871380000|2022-06-22 04:16:20|986.7|985.7|986.7|985.7|986.7|985.7|986.7|985.7|0
1655871390000|2022-06-22 04:16:30|986.6|985.6|986|985.4|986.8|985.6|986|985.3|0
1655871420000|2022-06-22 04:17:00|||||||||1
1655871440000|2022-06-22 04:17:20|985.7|985.1|985.7|984.7|985.7|985.1|985.7|984.7|0
1655871450000|2022-06-22 04:17:30|985.6|984.6|985.6|984.6|985.6|984.6|985.6|984.6|0
1655871570000|2022-06-22 04:19:30|985.4|984.8|985.4|984.8|985.4|984.8|985.4|984.8|0
1655871580000|2022-06-22 04:19:40|985.2|984.6|985.2|984.6|985.2|984.6|985.2|984.6|0
1655871590000|2022-06-22 04:19:50|||||||||2
1655871640000|2022-06-22 04:20:40|985|984.4|985.2|984.6|985.2|984.6|985|984.4|0
1655871650000|2022-06-22 04:20:50|985|984.4|985.2|984.6|985.2|984.6|985|984.4|4
1655871660000|2022-06-22 04:21:00|985.1|984.1|985.1|984.1|985.1|984.1|985.1|984.1|4
1655871670000|2022-06-22 04:21:10|985.2|984.2|985.2|984.2|985.2|984.2|985.2|984.2|0
1655871690000|2022-06-22 04:21:30|985|984|985|984|985|984|985|984|2
1655871730000|2022-06-22 04:22:10|984.9|983.9|984.5|983.9|984.9|984|984.5|983.9|0
1655871740000|2022-06-22 04:22:20|984.6|984|984.6|984|984.6|984|984.6|984|0
1655871780000|2022-06-22 04:23:00|983.7|983.1|983.7|983.1|983.7|983.1|983.7|983.1|49
1655871790000|2022-06-22 04:23:10|983.5|982.9|983.1|982.5|983.5|982.9|983.1|982.5|35
1655871810000|2022-06-22 04:23:30|983|982.4|983|982.4|983|982.4|983|982.4|0
1655871820000|2022-06-22 04:23:40|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|2
1655871850000|2022-06-22 04:24:10|983.5|982.5|983.5|982.5|983.6|982.6|983.5|982.5|3
1655871860000|2022-06-22 04:24:20|983.2|982.6|983.5|982.5|983.5|982.7|983.2|982.5|0
1655871870000|2022-06-22 04:24:30|983.3|982.7|983.5|982.5|983.5|982.7|983.2|982.5|2
1655871900000|2022-06-22 04:25:00|983.3|982.7|983.2|982.6|983.3|982.7|983.2|982.6|0
1655871910000|2022-06-22 04:25:10|983.4|982.4|983.5|982.5|983.5|982.5|983.4|982.4|0
1655871930000|2022-06-22 04:25:30|983.3|982.7|983.3|982.7|983.3|982.7|983.3|982.7|0
1655871940000|2022-06-22 04:25:40|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1655872070000|2022-06-22 04:27:50|983.3|982.7|983.3|982.7|983.3|982.7|983.3|982.7|0
1655872100000|2022-06-22 04:28:20|983.4|982.8|983.3|982.7|983.4|982.8|983.3|982.7|2
1655872120000|2022-06-22 04:28:40|983.4|982.8|983.3|982.7|983.4|982.8|983.3|982.7|0
1655872130000|2022-06-22 04:28:50|||||||||1
1655872150000|2022-06-22 04:29:10|983.4|982.8|983.7|983.1|983.7|983.1|983.4|982.8|3
1655872190000|2022-06-22 04:29:50|983.6|983|983.7|983.1|984|983.1|983.5|982.9|2
1655872200000|2022-06-22 04:30:00|983.8|983.2|983.7|983.1|983.8|983.2|983.7|983.1|1
1655872270000|2022-06-22 04:31:10|||||||||1
1655872280000|2022-06-22 04:31:20|||||||||1
1655872290000|2022-06-22 04:31:30|||||||||2
1655872320000|2022-06-22 04:32:00|||||||||1
1655872420000|2022-06-22 04:33:40|983.6|983|983|982|983.6|983|982.8|982|1
1655872440000|2022-06-22 04:34:00|982.9|981.9|982.7|982.1|982.9|982.1|982.7|981.9|2
1655872460000|2022-06-22 04:34:20|983.4|982.8|983|982.4|983.4|982.8|983|982.4|6
1655872520000|2022-06-22 04:35:20|983.5|982.5|983.9|982.4|983.9|982.6|983.5|982.4|6
1655872550000|2022-06-22 04:35:50|983.5|982.5|983.5|982.5|983.5|982.5|983.5|982.5|0
1655872610000|2022-06-22 04:36:50|983.3|982.7|983.3|982.7|983.3|982.7|983.3|982.7|0
1655872620000|2022-06-22 04:37:00|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1655872630000|2022-06-22 04:37:10|983|982.4|983|982.4|983|982.4|983|982.4|0
1655872650000|2022-06-22 04:37:30|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1655872700000|2022-06-22 04:38:20|982.5|981.9|982.5|981.9|982.7|982.1|982.5|981.9|2
1655872710000|2022-06-22 04:38:30|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|0
1655872720000|2022-06-22 04:38:40|983|982|982.7|982.1|983|982.2|982.7|982|5
1655872730000|2022-06-22 04:38:50|982.6|982|982.5|981.9|982.6|982|982.5|981.9|8
1655872750000|2022-06-22 04:39:10|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1655872870000|2022-06-22 04:41:10|982.9|981.9|982.9|981.9|982.9|981.9|982.9|981.9|0
1655872880000|2022-06-22 04:41:20|983|982|982.8|982.2|983|982.2|982.8|982|0
1655872900000|2022-06-22 04:41:40|983|982|983|982|983|982|983|982|0
1655872990000|2022-06-22 04:43:10|982.8|982.2|982.5|981.9|982.8|982.2|982.5|981.9|0
1655873020000|2022-06-22 04:43:40|983|982|983|982|983|982|983|982|1
1655873060000|2022-06-22 04:44:20|982.8|982.2|983|982|983|982.2|982.8|982|1
1655873070000|2022-06-22 04:44:30|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|0
1655873090000|2022-06-22 04:44:50|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|3
1655873110000|2022-06-22 04:45:10|982.3|981.7|982.2|981.6|982.3|981.7|982.2|981.6|1
1655873120000|2022-06-22 04:45:20|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1655873130000|2022-06-22 04:45:30|982.5|981.9|982.4|981.8|982.5|981.9|982.4|981.8|3
1655873160000|2022-06-22 04:46:00|982.5|981.9|982.4|981.8|982.5|981.9|982.4|981.8|0
1655873170000|2022-06-22 04:46:10|982.5|981.9|982.4|981.8|982.5|981.9|982.4|981.8|0
1655873180000|2022-06-22 04:46:20|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|0
1655873210000|2022-06-22 04:46:50|982.8|982.2|983|982|983|982.2|982.8|982|0
1655873220000|2022-06-22 04:47:00|982.8|982.2|983|982|983|982.2|982.8|982|3
1655873260000|2022-06-22 04:47:40|982.9|981.9|982.7|981.7|982.9|981.9|982.5|981.7|0
1655873270000|2022-06-22 04:47:50|982.5|981.9|982.7|981.7|982.7|981.9|982.5|981.7|0
1655873290000|2022-06-22 04:48:10|982.5|981.9|982.5|981.9|982.7|981.9|982.5|981.7|0
1655873300000|2022-06-22 04:48:20|982.7|981.7|982.7|981.7|982.7|981.7|982.7|981.7|0
1655873320000|2022-06-22 04:48:40|982.9|981.9|982.9|981.9|982.9|981.9|982.9|981.9|0
1655873390000|2022-06-22 04:49:50|982.6|982|982.9|981.9|982.9|982|982.3|981.7|0
1655873450000|2022-06-22 04:50:50|982.6|981.6|982.6|981.6|982.6|981.6|982.6|981.6|5
1655873460000|2022-06-22 04:51:00|982.7|981.7|982.6|981.6|982.7|981.7|982.6|981.6|0
1655873470000|2022-06-22 04:51:10|||||||||1
1655873480000|2022-06-22 04:51:20|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|1
1655873580000|2022-06-22 04:53:00|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|0
1655873590000|2022-06-22 04:53:10|||||||||1
1655873640000|2022-06-22 04:54:00|982.3|981.7|982.2|981.6|982.3|981.7|982.2|981.6|1
1655873670000|2022-06-22 04:54:30|982|981.4|982|981.4|982|981.4|982|981.4|0
1655873680000|2022-06-22 04:54:40|||||||||1
1655873700000|2022-06-22 04:55:00|981.8|981.2|981.9|981.3|981.9|981.3|981.8|981.2|0
1655873720000|2022-06-22 04:55:20|982|981.4|982|981.4|982|981.4|982|981.4|0
1655873760000|2022-06-22 04:56:00|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|4
1655873770000|2022-06-22 04:56:10|||||||||1
1655873810000|2022-06-22 04:56:50|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|2
1655873860000|2022-06-22 04:57:40|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|3
1655873870000|2022-06-22 04:57:50|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|1
1655873880000|2022-06-22 04:58:00|||||||||1
1655873910000|2022-06-22 04:58:30|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|4
1655873950000|2022-06-22 04:59:10|982.2|981.2|982.2|981.2|982.2|981.2|982.2|981.2|0
1655873960000|2022-06-22 04:59:20|982|981.4|982.1|981.1|982.1|981.4|981.9|981.1|3
1655873980000|2022-06-22 04:59:40|981.9|981.3|982.1|981.1|982.1|981.3|981.9|981.1|0
1655874020000|2022-06-22 05:00:20|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|0
1655874060000|2022-06-22 05:01:00|982.1|981.1|981.9|981.3|982.1|981.3|981.9|981.1|0
1655874070000|2022-06-22 05:01:10|982.1|981.1|981.9|981.3|982.1|981.3|981.9|981.1|0
1655874080000|2022-06-22 05:01:20|982.1|981.1|982.1|981.1|982.1|981.1|982.1|981.1|0
1655874090000|2022-06-22 05:01:30|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|2
1655874100000|2022-06-22 05:01:40|982.1|981.1|981.9|981.3|982.1|981.3|981.9|981.1|0
1655874130000|2022-06-22 05:02:10|982.1|981.1|982|981.4|982.1|981.4|981.9|981.1|0
1655874170000|2022-06-22 05:02:50|982.2|981.2|982|981.4|982.2|981.4|982|981.2|0
1655874180000|2022-06-22 05:03:00|982.2|981.2|982.2|981.2|982.2|981.2|982.2|981.2|1
1655874190000|2022-06-22 05:03:10|982|981.4|982.4|981.4|982.4|981.4|982|981.4|0
1655874210000|2022-06-22 05:03:30|982.2|981.6|982.4|981.4|982.4|981.6|982.2|981.4|0
1655874220000|2022-06-22 05:03:40|982.3|981.7|981.9|981.3|982.3|981.7|981.9|981.3|2
1655874240000|2022-06-22 05:04:00|982.1|981.1|982.1|981.1|982.1|981.1|982.1|981.1|0
1655874280000|2022-06-22 05:04:40|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|0
1655874360000|2022-06-22 05:06:00|||||||||1
1655874420000|2022-06-22 05:07:00|||||||||1
1655874470000|2022-06-22 05:07:50|||||||||1
1655874480000|2022-06-22 05:08:00|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1655874510000|2022-06-22 05:08:30|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|3
1655874520000|2022-06-22 05:08:40|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1655874540000|2022-06-22 05:09:00|||||||||2
1655874600000|2022-06-22 05:10:00|981.9|981.3|981.9|981.3|982.2|981.3|981.9|981.2|3
1655874690000|2022-06-22 05:11:30|981.8|981.2|981.9|981.3|981.9|981.3|981.8|981.2|2
1655874700000|2022-06-22 05:11:40|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1655874720000|2022-06-22 05:12:00|982|981.4|982|981.4|982|981.4|982|981.4|2
1655874740000|2022-06-22 05:12:20|981.9|981.3|981.8|981.2|981.9|981.3|981.8|981.2|5
1655874750000|2022-06-22 05:12:30|||||||||1
1655874780000|2022-06-22 05:13:00|||||||||1
1655874830000|2022-06-22 05:13:50|||||||||29
1655874840000|2022-06-22 05:14:00|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|2
1655874850000|2022-06-22 05:14:10|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1655874940000|2022-06-22 05:15:40|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|3
1655874950000|2022-06-22 05:15:50|||||||||1
1655874990000|2022-06-22 05:16:30|982.3|981.7|982.2|981.6|982.3|981.7|982.2|981.6|1
1655875000000|2022-06-22 05:16:40|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|1
1655875010000|2022-06-22 05:16:50|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|3
1655875020000|2022-06-22 05:17:00|||||||||2
1655875080000|2022-06-22 05:18:00|982|981.4|982.3|981.7|982.6|981.7|982|981.4|2
1655875090000|2022-06-22 05:18:10|982.6|981.6|982.5|981.5|982.6|981.7|982.3|981.5|0
1655875100000|2022-06-22 05:18:20|982.7|981.7|982.3|981.7|982.7|981.7|982.3|981.7|2
1655875120000|2022-06-22 05:18:40|982.5|981.9|982.7|981.7|982.7|981.9|982.5|981.7|0
1655875130000|2022-06-22 05:18:50|982.3||982.3||982.3||982.3||0
1655875160000|2022-06-22 05:19:20|982.6|981.6|982.6|981.6|982.6|981.6|982.6|981.6|0
1655875170000|2022-06-22 05:19:30|982.1|981.5|982.7|981.7|982.7|981.7|982.1|981.5|0
1655875250000|2022-06-22 05:20:50|982.6|981.6|982.6|981.6|982.6|981.6|982.6|981.6|0
1655875270000|2022-06-22 05:21:10|982.7|981.7|982.7|981.7|982.7|981.7|982.7|981.7|0
1655875280000|2022-06-22 05:21:20|982.4|981.8|982.2|981.6|982.4|981.8|982.2|981.4|3
1655875290000|2022-06-22 05:21:30|982|981.4|982|981.4|982|981.4|982|981.4|0
1655875320000|2022-06-22 05:22:00|982.2|981.6|982|981.4|982.2|981.6|982|981.2|2
1655875350000|2022-06-22 05:22:30|982.6|981.1|982.7|981.7|982.7|981.7|982.4|981.1|23
1655875390000|2022-06-22 05:23:10|982.9|981.9|982.9|981.9|982.9|981.9|982.9|981.9|0
1655875400000|2022-06-22 05:23:20|983.1|981.6|983.1|981.6|983.1|981.9|982.9|981.6|0
1655875410000|2022-06-22 05:23:30|982.9|981.9|982.9|981.9|982.9|981.9|982.9|981.9|0
1655875420000|2022-06-22 05:23:40|983|982|983|982|983|982|983|982|0
1655875500000|2022-06-22 05:25:00|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|0
1655875510000|2022-06-22 05:25:10|983.1|982.1|983|982|983.1|982.1|983|982|0
1655875530000|2022-06-22 05:25:30|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|0
1655875600000|2022-06-22 05:26:40|||||||||1
1655875650000|2022-06-22 05:27:30|982.2|981.4|982.2|981.6|982.2|981.6|982.2|981.4|0
1655875750000|2022-06-22 05:29:10|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|2
1655875800000|2022-06-22 05:30:00|982.5|981.9|982.7|982.1|982.7|982.1|982.5|981.9|0
1655875810000|2022-06-22 05:30:10|982.6|982|982.2|981.2|982.6|982|981.9|981.2|3
1655875830000|2022-06-22 05:30:30|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|0
1655875840000|2022-06-22 05:30:40|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1655875860000|2022-06-22 05:31:00|982.6|981.6|982.4|981.8|982.6|981.8|982.4|981.6|0
1655875870000|2022-06-22 05:31:10|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1655875910000|2022-06-22 05:31:50|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|0
1655875920000|2022-06-22 05:32:00|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|1
1655875980000|2022-06-22 05:33:00|982.2|981.6|982.3|981.7|982.3|981.7|982.2|981.6|0
1655876030000|2022-06-22 05:33:50|||||||||1
1655876040000|2022-06-22 05:34:00|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|0
1655876070000|2022-06-22 05:34:30|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|0
1655876100000|2022-06-22 05:35:00|982|981.4|982|981.4|982|981.4|981.9|981.3|2
1655876110000|2022-06-22 05:35:10|981.9|981.3|982|981.4|982|981.4|981.9|981.3|0
1655876120000|2022-06-22 05:35:20|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|0
1655876140000|2022-06-22 05:35:40|982|981.4|982|981.4|982|981.4|982|981.4|0
1655876160000|2022-06-22 05:36:00|982.5|981.5|982.5|981.5|982.5|981.5|982.5|981.5|0
1655876170000|2022-06-22 05:36:10|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|0
1655876180000|2022-06-22 05:36:20|982.5|981.5|982.5|981.5|982.5|981.5|982.5|981.5|0
1655876230000|2022-06-22 05:37:10|982|981.4|982.5|981.5|982.5|981.5|982|981.3|1
1655876240000|2022-06-22 05:37:20|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1655876250000|2022-06-22 05:37:30|982.5|981.5|982.5|981.5|982.5|981.5|982.5|981.5|0
1655876300000|2022-06-22 05:38:20|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1655876420000|2022-06-22 05:40:20|982.5|981.5|982.2|981.6|982.5|981.6|982.2|981.5|1
1655876440000|2022-06-22 05:40:40|||||||||1
1655876460000|2022-06-22 05:41:00|982.4|981.4|982.2|981.6|982.4|981.6|982.2|981.4|0
1655876470000|2022-06-22 05:41:10|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|0
1655876490000|2022-06-22 05:41:30|982.2|981.6|982.5|981.5|982.5|981.6|982.2|981.4|0
1655876500000|2022-06-22 05:41:40|||||||||1
1655876580000|2022-06-22 05:43:00|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1655876590000|2022-06-22 05:43:10|982.5|981.5|982.5|981.5|982.5|981.5|982.5|981.5|0
1655876670000|2022-06-22 05:44:30|980.9|980.3|980.9|980.3|981|980.4|980.9|980.3|41
1655876690000|2022-06-22 05:44:50|||||||||2
1655876700000|2022-06-22 05:45:00|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|2
1655876740000|2022-06-22 05:45:40|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|0
1655876760000|2022-06-22 05:46:00|||||||||1
1655876830000|2022-06-22 05:47:10|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|1
1655876850000|2022-06-22 05:47:30|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|0
1655876860000|2022-06-22 05:47:40|981.5|980.5|981.5|980.5|981.5|980.5|981.4|980.4|1
1655876940000|2022-06-22 05:49:00|980.4|979.8|980.6|979.6|980.6|979.8|980.4|979.6|9
1655876950000|2022-06-22 05:49:10|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|1
1655876960000|2022-06-22 05:49:20|980.5|979.9|980.7|979.7|981|980|980.5|979.7|2
1655876990000|2022-06-22 05:49:50|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|0
1655877010000|2022-06-22 05:50:10|980.7|980.1|980.8|980.2|980.8|980.2|980.7|980.1|2
1655877020000|2022-06-22 05:50:20|980.7|980.1|980.7|980.1|981|980.2|980.7|980|0
1655877040000|2022-06-22 05:50:40|||||||||2
1655877120000|2022-06-22 05:52:00|980.9|980.3|980.9|980.3|981.2|980.3|980.9|980.2|3
1655877140000|2022-06-22 05:52:20|981|980.4|981|980.4|981|980.4|981|980.4|0
1655877160000|2022-06-22 05:52:40|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|0
1655877170000|2022-06-22 05:52:50|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|0
1655877180000|2022-06-22 05:53:00|981|980.4|981|980.4|981|980.4|981|980.4|0
1655877190000|2022-06-22 05:53:10|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|0
1655877200000|2022-06-22 05:53:20|||||||||1
1655877230000|2022-06-22 05:53:50|980.7|980.1|980.5|979.9|980.7|980.1|980.5|979.9|0
1655877240000|2022-06-22 05:54:00|980.8|979.8|980.7|980.1|980.8|980.2|980.7|979.8|0
1655877270000|2022-06-22 05:54:30|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|0
1655877290000|2022-06-22 05:54:50|||||||||1
1655877300000|2022-06-22 05:55:00|980.9|980.1|980.9|979.9|980.9|980.1|980.5|979.8|0
1655877310000|2022-06-22 05:55:10|980.7|980.1|980.9|979.9|980.9|980.1|980.7|979.9|0
1655877330000|2022-06-22 05:55:30|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|0
1655877340000|2022-06-22 05:55:40|980.9|979.9|980.7|980.1|980.9|980.1|980.7|979.9|0
1655877350000|2022-06-22 05:55:50|980.9|979.9|980.7|980.1|980.9|980.1|980.7|979.9|1
1655877370000|2022-06-22 05:56:10|||||||||1
1655877420000|2022-06-22 05:57:00|980.9|980.3|981.2|980.6|981.2|980.6|980.9|980.3|3
1655877430000|2022-06-22 05:57:10|981.3|980.7|982|981|982|981.1|981.3|980.7|1
1655877460000|2022-06-22 05:57:40|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|0
1655877470000|2022-06-22 05:57:50|981.5|980.9|981.7|981.1|981.9|981.1|981.5|980.9|6
1655877490000|2022-06-22 05:58:10|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|9
1655877500000|2022-06-22 05:58:20|||||||||2
1655877510000|2022-06-22 05:58:30|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1655877530000|2022-06-22 05:58:50|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|4
1655877540000|2022-06-22 05:59:00|981.4|980.8|981.7|980.7|981.7|980.9|981.4|980.6|1
1655877550000|2022-06-22 05:59:10|981.5|980.9|981.4|980.8|981.5|980.9|981.4|980.8|0
1655877560000|2022-06-22 05:59:20|981.6|980.6|981.7|980.7|981.7|980.8|981.4|980.6|0
1655877580000|2022-06-22 05:59:40|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|0
1655877610000|2022-06-22 06:00:10|981.4|980.8|981.5|980.9|981.5|980.9|981.4|980.8|3
1655877620000|2022-06-22 06:00:20|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|1
1655877630000|2022-06-22 06:00:30|981.3|980.7|981.4|980.8|981.4|980.8|981.3|980.7|1
1655877660000|2022-06-22 06:01:00|981.3|980.7|981.2|980.6|981.3|980.7|981.2|980.6|0
1655877690000|2022-06-22 06:01:30|||||||||1
1655877710000|2022-06-22 06:01:50|981.4|980.4|981.2|980.6|981.5|980.7|981.2|980.4|0
1655877720000|2022-06-22 06:02:00|981.5|980.5|981.2|980.6|981.5|980.6|981.2|980.5|0
1655877730000|2022-06-22 06:02:10|981|980.4|981.2|980.6|981.2|980.6|981|980.4|0
1655877750000|2022-06-22 06:02:30|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1655877760000|2022-06-22 06:02:40|981.3|980.7|981.4|980.8|981.4|980.8|981.3|980.7|0
1655877780000|2022-06-22 06:03:00|||||||||1
1655877810000|2022-06-22 06:03:30|||||||||2
1655877830000|2022-06-22 06:03:50|||||||||1
1655877840000|2022-06-22 06:04:00|||||||||1
1655877850000|2022-06-22 06:04:10|||||||||1
1655877870000|2022-06-22 06:04:30|981.3|980.7|981.4|980.8|981.4|980.8|981.3|980.7|0
1655877890000|2022-06-22 06:04:50|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|0
1655877900000|2022-06-22 06:05:00|981.2|980.6|981.3|980.7|981.3|980.7|981.2|980.6|0
1655877910000|2022-06-22 06:05:10|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|2
1655877920000|2022-06-22 06:05:20|981.3|980.7|981.3|980.7|981.4|980.8|981.3|980.7|2
1655877930000|2022-06-22 06:05:30|981.4|980.8|981.4|980.8|981.4|980.8|981.3|980.7|2
1655877950000|2022-06-22 06:05:50|||||||||1
1655877960000|2022-06-22 06:06:00|981.5|980.4|981.4|980.8|981.5|980.8|981.3|980.4|1
1655878000000|2022-06-22 06:06:40|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|0
1655878010000|2022-06-22 06:06:50|||||||||2
1655878020000|2022-06-22 06:07:00|981.4|980.8|981.7|980.7|981.7|980.8|981.4|980.7|2
1655878030000|2022-06-22 06:07:10|981.5|980.9|981.6|980.6|981.7|980.9|981.5|980.6|1
1655878040000|2022-06-22 06:07:20|981.5|980.9|981.6|980.6|981.7|980.9|981.4|980.6|1
1655878050000|2022-06-22 06:07:30|981.7|980.7|981.7|980.7|981.7|980.7|981.7|980.7|0
1655878060000|2022-06-22 06:07:40|981.5|980.9|981.4|980.8|981.5|980.9|981.4|980.8|0
1655878110000|2022-06-22 06:08:30|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|1
1655878130000|2022-06-22 06:08:50|981.7|980.7|981.7|980.7|981.7|980.7|981.7|980.7|1
1655878140000|2022-06-22 06:09:00|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1655878150000|2022-06-22 06:09:10|||||||||2
1655878200000|2022-06-22 06:10:00|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|0
1655878210000|2022-06-22 06:10:10|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|0
1655878230000|2022-06-22 06:10:30|981.5|980.5|981.5|980.5|981.5|980.5|981.5|980.5|0
1655878240000|2022-06-22 06:10:40|981.3|980.7|981.5|980.5|981.5|980.7|981.3|980.5|0
1655878250000|2022-06-22 06:10:50|981.3|980.7|981.5|980.5|981.5|980.7|981.2|980.4|0
1655878270000|2022-06-22 06:11:10|981.2|980.6|981.2|980.6|981.5|980.6|981.2|980.5|0
1655878280000|2022-06-22 06:11:20|981.4|980.4|981.4|980.4|981.4|980.6|981.2|980.4|0
1655878290000|2022-06-22 06:11:30|981.2|980.6|981.5|980.5|981.5|980.7|981.2|980.4|0
1655878300000|2022-06-22 06:11:40|981.2|980.6|981.5|980.5|981.5|980.7|981.2|980.4|0
1655878310000|2022-06-22 06:11:50|981.3|980.7|981.5|980.5|981.5|980.7|981.3|980.5|0
1655878320000|2022-06-22 06:12:00|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|0
1655878350000|2022-06-22 06:12:30|981|980.4|981.2|980.6|981.2|980.6|981|980.4|0
1655878360000|2022-06-22 06:12:40|981|980.4|981.2|980.6|981.2|980.6|981|980.4|0
1655878370000|2022-06-22 06:12:50|981|980.4|981|980.4|981.2|980.6|981|980.4|0
1655878380000|2022-06-22 06:13:00|980.7|980|981|980|981|980.2|980.7|979.9|1
1655878390000|2022-06-22 06:13:10|980.8|980.2|981|980|981|980.2|980.8|980|0
1655878400000|2022-06-22 06:13:20|980.8|980.2|980.7|980.1|981|980.2|980.7|979.9|0
1655878410000|2022-06-22 06:13:30|980.9|979.9|981|980|981|980.2|980.8|979.9|0
1655878460000|2022-06-22 06:14:20|980.8|980.2|980.7|980.1|981|980.2|980.7|980|0
1655878490000|2022-06-22 06:14:50|||||||||1
1655878520000|2022-06-22 06:15:20|980.9|979.9|980.9|979.9|980.9|979.9|980.9|979.9|1
1655878530000|2022-06-22 06:15:30|980.7|980.1|980.7|980.1|980.9|980.1|980.7|979.9|0
1655878540000|2022-06-22 06:15:40|980.9|979.9|980.9|979.9|980.9|980.1|980.7|979.9|0
1655878550000|2022-06-22 06:15:50|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|0
1655878560000|2022-06-22 06:16:00|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|0
1655878570000|2022-06-22 06:16:10|980.7|980.1|980.4|979.8|980.7|980.1|980.4|979.8|1
1655878580000|2022-06-22 06:16:20|980.6|979.6|980.4|979.8|980.6|979.8|980.4|979.6|0
1655878600000|2022-06-22 06:16:40|980.5|979.5|979.7|979.1|980.5|979.5|979.7|979.1|4
1655878610000|2022-06-22 06:16:50|979.4|978.4|979.1|978.1|979.4|978.4|978.9|978.1|4
1655878620000|2022-06-22 06:17:00|978.9|978.3|978.9|978.3|978.9|978.3|978.8|978.2|0
1655878630000|2022-06-22 06:17:10|978.4|977.8|977.4|976.8|978.4|977.8|977.4|976.8|8
1655878640000|2022-06-22 06:17:20|977.3|976.7|977.4|976.8|977.4|976.8|977.3|976.7|3
1655878650000|2022-06-22 06:17:30|977.3|976.7|977|976|977.3|976.7|977|976|1
1655878670000|2022-06-22 06:17:50|977.2|975.7|977.7|976.2|977.7|976.5|977|975.7|1
1655878680000|2022-06-22 06:18:00|977.5|976.5|977.4|976.8|978.1|976.9|977|976.4|6
1655878690000|2022-06-22 06:18:10|977.3|976.7|977.4|976.8|977.7|976.8|977.3|976.7|1
1655878700000|2022-06-22 06:18:20|977.5|976.9|977.5|976.9|977.7|976.9|977.5|976.7|0
1655878710000|2022-06-22 06:18:30|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|2
1655878720000|2022-06-22 06:18:40|977.6|977|977.1|976.1|977.6|977|976.8|976|1
1655878740000|2022-06-22 06:19:00|976.9|976.3|977|976|977|976.3|976.8|976|0
1655878750000|2022-06-22 06:19:10|976.9|975.9|977|976|977|976|976.9|975.9|0
1655878760000|2022-06-22 06:19:20|977.2|976.2|976.9|976.3|977.2|976.3|976.9|976.2|0
1655878770000|2022-06-22 06:19:30|||||||||1
1655878780000|2022-06-22 06:19:40|977.2|976.6|977.8|976.8|978|976.8|977.2|976.5|5
1655878790000|2022-06-22 06:19:50|977.9|976.9|978|977|978|977|977.9|976.9|0
1655878800000|2022-06-22 06:20:00|977.7|977.1|977.5|976.5|977.7|977.1|977.4|976.5|1
1655878810000|2022-06-22 06:20:10|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|2
1655878820000|2022-06-22 06:20:20|977|976.4|977.2|976.6|977.2|976.6|977|976.4|0
1655878840000|2022-06-22 06:20:40|977.4|976.4|977.2|976.6|977.6|976.6|977.2|976.1|0
1655878850000|2022-06-22 06:20:50|977.4|976.4|977.2|976.6|977.4|976.6|977.2|976.4|3
1655878860000|2022-06-22 06:21:00|977.1|976.1|977.5|976|977.5|976.3|976.9|976|0
1655878870000|2022-06-22 06:21:10|977.4|976.4|977.4|976.4|977.4|976.4|977.4|976.4|0
1655878890000|2022-06-22 06:21:30|977.2|976.6|977.3|976.7|977.7|976.7|977.2|976.4|4
1655878910000|2022-06-22 06:21:50|978.1|976.6|977.7|976.7|978.1|976.9|977.7|976.6|8
1655878920000|2022-06-22 06:22:00|977.6|977|977.8|977.2|977.8|977.2|977.6|977|1
1655878930000|2022-06-22 06:22:10|977.7|977.1|977.5|976.9|977.7|977.1|977.5|976.9|0
1655878940000|2022-06-22 06:22:20|977.6|977|977.7|977.1|977.7|977.1|977.6|977|1
1655878950000|2022-06-22 06:22:30|977.5|976.9|977.5|976.9|977.5|976.9|977.5|976.9|0
1655878960000|2022-06-22 06:22:40|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|1
1655878980000|2022-06-22 06:23:00|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|0
1655878990000|2022-06-22 06:23:10|977.5|976.9|977.5|976.9|977.7|977.1|977.5|976.9|0
1655879020000|2022-06-22 06:23:40|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|1
1655879030000|2022-06-22 06:23:50|977.3|976.7|977.3|976.7|977.3|976.7|977.3|976.7|0
1655879040000|2022-06-22 06:24:00|977.2|976.6|977.1|976.1|977.2|976.6|977.1|976.1|0
1655879060000|2022-06-22 06:24:20|977.2|976.2|976.8|976.2|977.2|976.3|976.8|976.1|0
1655879070000|2022-06-22 06:24:30|977|976.4|976.9|976.3|977.2|976.4|976.8|976|1
1655879080000|2022-06-22 06:24:40|976.8|976.2|976.8|976.2|976.8|976.2|976.8|976.2|0
1655879110000|2022-06-22 06:25:10|976.9|976.3|976.9|976.3|976.9|976.3|976.9|976.3|0
1655879120000|2022-06-22 06:25:20|977.1|976.5|977.1|976.5|977.1|976.5|977.1|976.5|0
1655879130000|2022-06-22 06:25:30|976.9|976.3|976.9|976.3|976.9|976.3|976.9|976.3|1
1655879140000|2022-06-22 06:25:40|976.8|976.2|976.8|976.2|976.8|976.2|976.8|976.2|0
1655879210000|2022-06-22 06:26:50|976.9|976.3|976.8|976.2|976.9|976.3|976.8|976.2|1
1655879220000|2022-06-22 06:27:00|976.9|976.3|976.9|976.3|976.9|976.3|976.9|976.3|0
1655879270000|2022-06-22 06:27:50|976.8|976.2|977.4|976.4|977.4|976.6|976.8|976.2|1
1655879280000|2022-06-22 06:28:00|977.5|976.5|977.2|976.6|977.7|977.1|977.2|976.5|4
1655879290000|2022-06-22 06:28:10|977.4|976.8|977.2|976.6|977.4|976.8|977.2|976.6|0
1655879300000|2022-06-22 06:28:20|977.1|976.5|977.1|976.5|977.1|976.5|977.1|976.5|0
1655879310000|2022-06-22 06:28:30|977.5||977.5||977.5||977.5||0
1655879320000|2022-06-22 06:28:40|977.4|976.4|977.2|976.6|977.4|976.6|977.2|976.4|0
1655879330000|2022-06-22 06:28:50|977.4|976.4|977.6|976.6|977.7|977|977.3|976.4|2
1655879360000|2022-06-22 06:29:20|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|0
1655879370000|2022-06-22 06:29:30|||||||||1
1655879380000|2022-06-22 06:29:40|979|978|979.2|978.2|979.2|978.2|979|978|9
1655879390000|2022-06-22 06:29:50|979.7|978.7|979.7|978.7|979.7|978.7|979.7|978.7|0
1655879400000|2022-06-22 06:30:00|979.4|978.8|980|979|980|979.1|979.4|978.7|0
1655879430000|2022-06-22 06:30:30|979.9|978.9|979.7|979.1|979.9|979.1|979.7|978.9|0
1655879440000|2022-06-22 06:30:40|979.9|978.9|980|979|980|979|979.9|978.9|1
1655879480000|2022-06-22 06:31:20|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|0
1655879490000|2022-06-22 06:31:30|979.7|979.1|979.9|979.3|979.9|979.3|979.7|979.1|0
1655879500000|2022-06-22 06:31:40|||||||||6
1655879510000|2022-06-22 06:31:50|980.7|979.7|980.5|979.5|980.7|979.7|980.5|979.5|20
1655879520000|2022-06-22 06:32:00|980.3|979.7|980.2|979.2|980.3|979.7|980.2|979.2|0
1655879540000|2022-06-22 06:32:20|980|979|980|979|980|979|980|979|0
1655879550000|2022-06-22 06:32:30|979.9|978.9|979.9|978.9|979.9|979|979.6|978.9|0
1655879580000|2022-06-22 06:33:00|980|979|980|979|980|979|980|979|0
1655879590000|2022-06-22 06:33:10|979.9|979.3|979.8|979.2|980.1|979.3|979.8|979.1|0
1655879600000|2022-06-22 06:33:20|980.1|979.1|980|979|980.1|979.1|980|979|0
1655879630000|2022-06-22 06:33:50|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|0
1655879640000|2022-06-22 06:34:00|980.1|979.1|979.6|979|980.1|979.1|979.6|978.7|0
1655879660000|2022-06-22 06:34:20|979.5|978.9|979.7|979.1|979.7|979.1|979.4|978.8|0
1655879670000|2022-06-22 06:34:30|979.6|979|979.6|979|979.6|979|979.6|979|0
1655879700000|2022-06-22 06:35:00|979.9|978.9|979.7|979.1|979.9|979.1|979.7|978.9|0
1655879710000|2022-06-22 06:35:10|979.9|978.9|980.1|979.5|980.1|979.5|979.7|978.9|1
1655879720000|2022-06-22 06:35:20|980.3|979.7|980.2|979.6|980.3|979.7|980.2|979.6|0
1655879750000|2022-06-22 06:35:50|980.5|979.9|980.6|979.6|980.6|979.9|980.5|979.6|1
1655879760000|2022-06-22 06:36:00|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1655879780000|2022-06-22 06:36:20|980.4|979.4|980.3|979.3|980.4|979.4|980.3|979.3|0
1655879800000|2022-06-22 06:36:40|979.9|979.1|980.4|979.4|980.4|979.4|979.9|979.1|0
1655879810000|2022-06-22 06:36:50|980.5|979.5|980.9|979.9|980.9|979.9|980.5|979.4|0
1655879880000|2022-06-22 06:38:00||980.3||980.3||980.3||980.3|0
1655879890000|2022-06-22 06:38:10|||||||||2
1655879900000|2022-06-22 06:38:20|981.1|980.1|980.8|980.2|981.1|980.3|980.8|980.1|1
1655879920000|2022-06-22 06:38:40|981|980|981.1|980.1|981.1|980.3|980.9|980|0
1655879930000|2022-06-22 06:38:50|980.9|980.3|981.1|980.1|981.1|980.3|980.9|980.1|0
1655879940000|2022-06-22 06:39:00|980.9|980.3|981.1|980.1|981.1|980.3|980.8|980|0
1655879970000|2022-06-22 06:39:30|981.3|980.7|981.7|980.7|981.7|980.8|981.3|980.6|0
1655879990000|2022-06-22 06:39:50|981.6|981|981.7|981.1|981.7|981.1|981.6|981|0
1655880000000|2022-06-22 06:40:00|981.6|981|981.7|981.1|981.7|981.1|981.6|981|0
1655880010000|2022-06-22 06:40:10|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|0
1655880040000|2022-06-22 06:40:40|||||||||1
1655880060000|2022-06-22 06:41:00|981.3|980.7|981.2|980.2|981.3|980.7|981|980|3
1655880070000|2022-06-22 06:41:10|981.4|980.4|981.3|980.7|981.4|980.7|981.2|980.4|5
1655880080000|2022-06-22 06:41:20|981.5|980.9|981.1|980.5|981.5|980.9|981.1|980.4|0
1655880090000|2022-06-22 06:41:30|981.2|980.6|981.5|980.5|981.5|980.6|981.2|980.4|1
1655880120000|2022-06-22 06:42:00|981.3|980.3|981.1|980.5|981.3|980.5|981.1|980.3|0
1655880130000|2022-06-22 06:42:10|981.2|980.2|981.2|980.2|981.2|980.2|981.2|980.2|0
1655880140000|2022-06-22 06:42:20|981.1|980.1|980.9|980.3|981.1|980.3|980.9|980.1|0
1655880150000|2022-06-22 06:42:30|981.1|980.1|981.1|980.1|981.1|980.1|981.1|980.1|0
1655880160000|2022-06-22 06:42:40||980.5||980.5||980.5||980.5|0
1655880170000|2022-06-22 06:42:50|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|0
1655880180000|2022-06-22 06:43:00|981.1|980.5|981|980.4|981.1|980.5|981|980.4|0
1655880190000|2022-06-22 06:43:10|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|1
1655880210000|2022-06-22 06:43:30|981.7||981.7||981.7||981.7||0
1655880230000|2022-06-22 06:43:50|981.8|981.2|981.4|980.8|981.8|981.2|981.4|980.8|0
1655880250000|2022-06-22 06:44:10|||||||||1
1655880290000|2022-06-22 06:44:50|||||||||1
1655880310000|2022-06-22 06:45:10|981|980|981|980|981|980|981|980|1
1655880320000|2022-06-22 06:45:20|980.8|980.2|981|980|981|980.2|980.8|980|0
1655880330000|2022-06-22 06:45:30|981.3|979.8|981.3|979.8|981.3|979.8|981.3|979.8|0
1655880340000|2022-06-22 06:45:40|981|980|981.3|979.8|981.3|980|981|979.8|0
1655880350000|2022-06-22 06:45:50|981.4|979.9|981.4|979.9|981.4|979.9|981.4|979.9|0
1655880360000|2022-06-22 06:46:00|981.1|980.1|981.3|980.3|981.4|980.3|981|979.9|0
1655880370000|2022-06-22 06:46:10|981.1|980.5|981.3|980.3|981.3|980.5|981.1|980.3|0
1655880380000|2022-06-22 06:46:20|981.4|980.4|981.7|980.7|981.7|980.7|981.4|980.4|0
1655880390000|2022-06-22 06:46:30|981.5|980.9|981.4|980.8|981.5|980.9|981.4|980.8|0
1655880400000|2022-06-22 06:46:40|981.6|980.6|981.4|980.8|981.7|980.8|981.4|980.6|0
1655880420000|2022-06-22 06:47:00|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|0
1655880430000|2022-06-22 06:47:10|981.6|980.6|981.7|980.7|981.7|981|981.6|980.6|0
1655880460000|2022-06-22 06:47:40|981.6|981|981.7|981.1|981.7|981.1|981.6|981|0
1655880490000|2022-06-22 06:48:10|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1655880510000|2022-06-22 06:48:30|||||||||1
1655880540000|2022-06-22 06:49:00|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|1
1655880550000|2022-06-22 06:49:10|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|0
1655880570000|2022-06-22 06:49:30|981.1|980.5|981.1|980.5|981.1|980.5|981.1|980.5|0
1655880580000|2022-06-22 06:49:40|981|980.4|981|980.4|981|980.4|981|980.4|0
1655880600000|2022-06-22 06:50:00|981.3|980.7|981|980.4|981.3|980.7|981|980.4|4
1655880640000|2022-06-22 06:50:40|981.4||981||981.4||981||10
1655880710000|2022-06-22 06:51:50|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|0
1655880780000|2022-06-22 06:53:00|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|0
1655880790000|2022-06-22 06:53:10|980.7|980.1|980.7|980.1|980.7|980.1|980.5|979.9|4
1655880800000|2022-06-22 06:53:20|981|980|981|980|981|980|981|980|0
1655880810000|2022-06-22 06:53:30|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|2
1655880830000|2022-06-22 06:53:50|||||||||3
1655880860000|2022-06-22 06:54:20|981.2|980.6|981|980.4|981.2|980.6|981|980.4|9
1655880900000|2022-06-22 06:55:00|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|0
1655880970000|2022-06-22 06:56:10|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|1
1655880980000|2022-06-22 06:56:20|||||||||1
1655880990000|2022-06-22 06:56:30|||||||||5
1655881010000|2022-06-22 06:56:50|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|4
1655881020000|2022-06-22 06:57:00|980.9|980.1|980.7|980.1|980.9|980.1|980.7|980.1|3
1655881030000|2022-06-22 06:57:10|980|979|980|979|980.4|979.1|980|978.9|4
1655881040000|2022-06-22 06:57:20|980.3|978.8|980.3|978.8|980.3|979|980|978.8|0
1655881050000|2022-06-22 06:57:30|980|979|979.8|979.2|980.3|979.2|979.8|978.8|1
1655881060000|2022-06-22 06:57:40|980|979|980|979|980|979|980|979|0
1655881080000|2022-06-22 06:58:00|980.3|978.8|980|979|980.3|979.2|979.7|978.8|0
1655881090000|2022-06-22 06:58:10|979.4|978.4|979.5|978.5|979.5|978.5|979.4|978.4|1
1655881100000|2022-06-22 06:58:20|979.4|978.4|979.2|978.2|979.4|978.4|979.2|978.2|0
1655881110000|2022-06-22 06:58:30|979|978.4|979|978|979.2|978.4|979|978|0
1655881140000|2022-06-22 06:59:00|978.7|977.7|978.7|978.1|978.8|978.2|978.6|977.7|0
1655881160000|2022-06-22 06:59:20|979|978|978.9|977.9|979|978|978.9|977.9|8
1655881180000|2022-06-22 06:59:40|979|978|978.9|977.9|979|978.2|978.8|977.9|0
1655881190000|2022-06-22 06:59:50|979|978|979|978|979|978|979|978|0
1655881200000|2022-06-22 07:00:00|978.7|977.7|978.2|977.2|978.7|977.7|978.1|977.1|3
1655881210000|2022-06-22 07:00:10|978.1|977.5|978.2|977.2|978.2|977.5|978.1|977.2|0
1655881220000|2022-06-22 07:00:20|978.1|977.1|977.9|977.3|978.1|977.3|977.9|977.1|0
1655881250000|2022-06-22 07:00:50|||||||||1
1655881260000|2022-06-22 07:01:00|978.1|977.1|978.1|977.1|978.1|977.1|978.1|977.1|2
1655881290000|2022-06-22 07:01:30|977.8|977.2|978.1|977.1|978.1|977.2|977.8|977|4
1655881300000|2022-06-22 07:01:40|977.9|977.3|977.9|977.3|977.9|977.3|977.9|977.3|0
1655881310000|2022-06-22 07:01:50|978.1|977.1|978.1|977.1|978.1|977.1|978.1|977.1|1
1655881320000|2022-06-22 07:02:00|978.4|977.4|978.3|977.7|978.4|977.7|978.2|977.4|9
1655881330000|2022-06-22 07:02:10|978.4|977.4|978.1|977.1|978.4|977.5|978.1|977.1|2
1655881340000|2022-06-22 07:02:20|977.9|977.3|978.3|977.3|978.5|977.4|977.8|977|4
1655881350000|2022-06-22 07:02:30|978.5|977|978.2|977.2|978.5|977.2|978.2|977|0
1655881360000|2022-06-22 07:02:40|978.3|977.3|978.3|977.3|978.3|977.3|978.3|977.3|2
1655881370000|2022-06-22 07:02:50|978.5|977|978.3|977.3|978.5|977.3|978.3|977|0
1655881380000|2022-06-22 07:03:00|978.5|977|978.2|977.2|978.5|977.2|978.2|977|0
1655881390000|2022-06-22 07:03:10||977.6||977.6||977.6||977.6|0
1655881400000|2022-06-22 07:03:20|978.1|977.5|978.1|977.5|978.1|977.5|978.1|977.5|0
1655881410000|2022-06-22 07:03:30|978.4|977.8|978.5|977.9|978.6|978|978.4|977.6|3
1655881420000|2022-06-22 07:03:40|978.7|978.1|978.7|978.1|978.7|978.1|978.7|978.1|5
1655881430000|2022-06-22 07:03:50|||||||||1
1655881460000|2022-06-22 07:04:20|978.6|978|978.4|977.8|978.6|978|978.3|977.7|4
1655881490000|2022-06-22 07:04:50|978.6|977.6|978.6|977.6|978.6|977.8|978.4|977.6|1
1655881500000|2022-06-22 07:05:00|978.4|977.8|978.4|977.8|978.6|977.8|978.4|977.6|1
1655881510000|2022-06-22 07:05:10|||||||||1
1655881560000|2022-06-22 07:06:00|978.2|977.6|978.3|977.7|978.3|977.7|978.2|977.6|4
1655881570000|2022-06-22 07:06:10|978.5|977.5|978.5|977.5|978.6|977.6|978.5|977.5|4
1655881580000|2022-06-22 07:06:20|978.3|977.7|978.5|977.5|978.5|977.7|978.3|977.5|15
1655881590000|2022-06-22 07:06:30|978.3|977.7|978.6|977.6|978.6|977.8|978.3|977.6|0
1655881610000|2022-06-22 07:06:50|978.4|977.8|978.6|977.6|978.6|977.8|978.4|977.6|1
1655881630000|2022-06-22 07:07:10|978.4|977.8|978.9|978.3|978.9|978.3|978.4|977.8|10
1655881640000|2022-06-22 07:07:20|978.8|978.2|978.9|978.3|978.9|978.3|978.8|978.2|6
1655881650000|2022-06-22 07:07:30|979.1|978.5|979.5|978.5|979.5|978.5|979.1|978.3|1
1655881680000|2022-06-22 07:08:00|979.3|978.7|979.1|978.5|979.3|978.7|979.1|978.5|0
1655881700000|2022-06-22 07:08:20|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|0
1655881710000|2022-06-22 07:08:30|979.1|978.5|979.1|978.5|979.1|978.5|979.1|978.5|0
1655881720000|2022-06-22 07:08:40|979.5|978.4|979.4|978.4|979.5|978.4|979.4|978.4|3
1655881730000|2022-06-22 07:08:50|979.2|978.6|979.4|978.4|979.4|978.6|979.2|978.4|0
1655881740000|2022-06-22 07:09:00||978.8||978.8||978.8||978.8|6
1655881750000|2022-06-22 07:09:10|979.3|978.7|979.3|978.7|979.3|978.7|979.3|978.7|1
1655881770000|2022-06-22 07:09:30|979.5|978.5|979.5|978.5|979.5|978.7|979.3|978.5|7
1655881780000|2022-06-22 07:09:40|979.3|978.7|979.5|978.5|979.5|978.7|979.3|978.5|0
1655881790000|2022-06-22 07:09:50|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|0
1655881800000|2022-06-22 07:10:00|979.6|978.6|979.4|978.8|979.6|978.8|979.4|978.6|0
1655881810000|2022-06-22 07:10:10|979.6|978.6|979.4|978.8|979.6|978.8|979.4|978.6|0
1655881820000|2022-06-22 07:10:20|979.7|979.1|979.8|979.2|979.8|979.2|979.7|979.1|10
1655881830000|2022-06-22 07:10:30|980.3|979.3|980|979|980.3|979.5|980|979|7
1655881840000|2022-06-22 07:10:40|979.8|979.2|980|979|980|979.2|979.8|979|1
1655881850000|2022-06-22 07:10:50|980.1|979.1|980.1|979.1|980.2|979.2|980.1|979.1|1
1655881860000|2022-06-22 07:11:00|980.2|979.5|980.1|979.5|980.2|979.5|980.1|979.2|2
1655881870000|2022-06-22 07:11:10|980.2|979.6|980.5|979.5|980.5|979.6|980.2|979.5|1
1655881890000|2022-06-22 07:11:30|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1655881900000|2022-06-22 07:11:40|980.5|979.5|980.4|979.8|980.5|979.8|980.4|979.5|0
1655881920000|2022-06-22 07:12:00|980.1|979.5|980.5|979.5|980.5|979.5|980.1|979.5|0
1655881930000|2022-06-22 07:12:10|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1655881940000|2022-06-22 07:12:20|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|0
1655881950000|2022-06-22 07:12:30|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1655881960000|2022-06-22 07:12:40|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|0
1655881980000|2022-06-22 07:13:00|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|15
1655882010000|2022-06-22 07:13:30|||||||||1
1655882040000|2022-06-22 07:14:00|980.9|979.9|980.7|980.1|980.9|980.1|980.7|979.8|11
1655882060000|2022-06-22 07:14:20|980.4|979.8|980.6|980|980.6|980|980.4|979.8|0
1655882070000|2022-06-22 07:14:30|980.7|980.1|980.8|980.2|980.8|980.2|980.7|980.1|0
1655882080000|2022-06-22 07:14:40|||||||||1
1655882090000|2022-06-22 07:14:50|980.7|980.1|980.9|979.9|980.9|980.1|980.7|979.9|0
1655882110000|2022-06-22 07:15:10|980.7|980.1|980.9|979.9|980.9|980.1|980.7|979.9|0
1655882130000|2022-06-22 07:15:30|980.7|980.1|980.6|980|980.7|980.1|980.6|980|2
1655882140000|2022-06-22 07:15:40|980.9|979.9|980.7|980.1|980.9|980.1|980.7|979.9|0
1655882150000|2022-06-22 07:15:50|980.9|979.9|980.9|979.9|980.9|979.9|980.9|979.9|0
1655882170000|2022-06-22 07:16:10|||||||||1
1655882180000|2022-06-22 07:16:20|980.7|980.1|980.8|980.2|980.9|980.2|980.7|979.9|0
1655882220000|2022-06-22 07:17:00|980.9|979.9|980.7|980.1|980.9|980.2|980.7|979.9|0
1655882260000|2022-06-22 07:17:40|980.9|979.9|980.7|980.1|980.9|980.1|980.7|979.9|0
1655882340000|2022-06-22 07:19:00|980.9|979.9|980.7|980.1|980.9|980.1|980.7|979.9|1
1655882360000|2022-06-22 07:19:20|||||||||1
1655882400000|2022-06-22 07:20:00|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|1
1655882410000|2022-06-22 07:20:10|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1655882420000|2022-06-22 07:20:20|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1655882430000|2022-06-22 07:20:30|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1655882440000|2022-06-22 07:20:40|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|1
1655882450000|2022-06-22 07:20:50|980.3|979.7|980.6|979.6|980.6|979.8|980.3|979.6|0
1655882460000|2022-06-22 07:21:00|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1655882480000|2022-06-22 07:21:20|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|0
1655882510000|2022-06-22 07:21:50|980.3|979.7|980.1|979.5|980.4|979.8|980.1|979.5|4
1655882520000|2022-06-22 07:22:00|980.2|979.6|980.1|979.5|980.2|979.6|980.1|979.5|0
1655882530000|2022-06-22 07:22:10|980.2|979.6|980.1|979.5|980.2|979.6|980.1|979.5|0
1655882570000|2022-06-22 07:22:50|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|0
1655882580000|2022-06-22 07:23:00|980.3|979.7|980.6|980|980.6|980|980.3|979.7|4
1655882600000|2022-06-22 07:23:20|980.7|980.1|980.8|980.2|980.8|980.2|980.7|980.1|1
1655882610000|2022-06-22 07:23:30|980.9|979.9|980.4|979.8|980.9|980.1|980.4|979.7|1
1655882620000|2022-06-22 07:23:40|980.3|979.7|980.2|979.2|980.3|979.7|980.2|979.2|0
1655882630000|2022-06-22 07:23:50|980.3|978.8|979.9|978.9|980.3|979.2|979.8|978.8|0
1655882640000|2022-06-22 07:24:00|979.7|979.1|980.2|979.2|980.3|979.5|979.7|979|0
1655882650000|2022-06-22 07:24:10|979.8|978.8|979.8|978.8|980.3|979.2|979.6|978.8|0
1655882660000|2022-06-22 07:24:20|979.6|979|979.4|978.4|979.6|979|979.4|978.4|3
1655882680000|2022-06-22 07:24:40|979.5|978.5|979.6|978.6|979.8|978.8|979.3|978.3|0
1655882690000|2022-06-22 07:24:50|979.4|978.8|979.6|978.6|979.6|978.8|979.4|978.6|1
1655882700000|2022-06-22 07:25:00|979.4|978.8|979.5|978.5|979.6|978.8|979.4|978.5|0
1655882710000|2022-06-22 07:25:10|979.3|978.7|979.3|978.7|979.3|978.7|979.3|978.7|0
1655882720000|2022-06-22 07:25:20|979.5|978.5|979.5|978.5|979.5|978.5|979.5|978.5|0
1655882770000|2022-06-22 07:26:10|979.4|978.4|979.4|978.4|979.4|978.4|979.4|978.4|0
1655882780000|2022-06-22 07:26:20|979.2|978.6|979.3|978.7|979.3|978.7|979.2|978.6|0
1655882790000|2022-06-22 07:26:30|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|4
1655882810000|2022-06-22 07:26:50|979.3|978.7|979.5|978.5|979.5|978.7|979.3|978.5|0
1655882820000|2022-06-22 07:27:00|979.3|978.7|979.5|978.5|979.5|978.7|979.3|978.5|0
1655882830000|2022-06-22 07:27:10|979.3|978.7|979.3|978.7|979.5|978.7|979.3|978.5|0
1655882840000|2022-06-22 07:27:20|979.5|978.5|979.5|978.5|980|979.2|979.3|978.5|33
1655882850000|2022-06-22 07:27:30|979.3|978.7|979.4|978.4|979.5|978.7|979.3|978.4|0
1655882860000|2022-06-22 07:27:40|979.2|978.6|979.1|978.5|979.2|978.6|979.1|978.5|0
1655882880000|2022-06-22 07:28:00|979.2|978.6|979.4|978.4|979.4|978.6|979.2|978.4|0
1655882910000|2022-06-22 07:28:30|979.5|978.5|979.5|978.5|979.5|978.5|979.5|978.5|0
1655882920000|2022-06-22 07:28:40|979.1||979.1||979.1||979.1||1
1655882940000|2022-06-22 07:29:00|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|0
1655882950000|2022-06-22 07:29:10|979.4|978.4|979.4|978.4|979.4|978.4|979.4|978.4|0
1655882960000|2022-06-22 07:29:20|979.2|978.6|979.3|978.7|979.4|978.7|979.2|978.4|11
1655882970000|2022-06-22 07:29:30|979.5|978.9|979.5|978.9|979.5|978.9|979.4|978.8|210
1655882980000|2022-06-22 07:29:40|979.4|978.8|979.4|978.8|979.5|978.9|979.4|978.8|0
1655883000000|2022-06-22 07:30:00|979.5|978.9|979.4|978.8|979.5|978.9|979.4|978.8|0
1655883040000|2022-06-22 07:30:40|979.3|978.4|979.3|978.7|979.3|978.7|979.3|978.4|0
1655883060000|2022-06-22 07:31:00|979.6|979|979.3|978.7|979.6|979|979.3|978.7|2
1655883090000|2022-06-22 07:31:30|979.5|978.9|979.5|978.9|979.5|978.9|979.4|978.8|1
1655883100000|2022-06-22 07:31:40|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|0
1655883110000|2022-06-22 07:31:50|979.6|979|979.3|978.7|979.6|979|979.3|978.7|1
1655883120000|2022-06-22 07:32:00|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|0
1655883150000|2022-06-22 07:32:30|979.5|978.9|980.3|979.3|980.5|979.5|979.5|978.9|2
1655883160000|2022-06-22 07:32:40|980.1|979.5|980.3|979.3|980.3|979.5|980.1|979.3|0
1655883180000|2022-06-22 07:33:00|980.1|979.5|980|979|980.1|979.5|979.8|979|0
1655883220000|2022-06-22 07:33:40|980.4|979.4|980.6|980|980.6|980|980.2|979.4|1
1655883230000|2022-06-22 07:33:50|980.8|979.8|980.8|979.8|980.8|980|980.6|979.8|0
1655883240000|2022-06-22 07:34:00|980.6|980|980.8|979.8|980.8|980|980.6|979.8|0
1655883280000|2022-06-22 07:34:40|980.6|980|980.7|980.1|980.7|980.1|980.6|980|2
1655883290000|2022-06-22 07:34:50|||||||||1
1655883310000|2022-06-22 07:35:10|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|0
1655883320000|2022-06-22 07:35:20|980.6|980|980.6|980|980.6|980|980.6|980|0
1655883340000|2022-06-22 07:35:40|980.7|980.1|980.6|980|980.7|980.1|980.6|980|0
1655883350000|2022-06-22 07:35:50|980.7|980.1|980.8|980.2|980.8|980.2|980.7|980.1|0
1655883360000|2022-06-22 07:36:00|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|1
1655883380000|2022-06-22 07:36:20|||||||||1
1655883420000|2022-06-22 07:37:00|980.6|980|980.6|980|980.7|980.1|980.6|980|4
1655883430000|2022-06-22 07:37:10|980.7|980.1|980.7|980.1|980.7|980.1|980.6|980|0
1655883450000|2022-06-22 07:37:30|980.8|980.2|980.7|980.1|980.8|980.2|980.7|980.1|6
1655883460000|2022-06-22 07:37:40|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|0
1655883490000|2022-06-22 07:38:10|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1655883500000|2022-06-22 07:38:20|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|0
1655883510000|2022-06-22 07:38:30|980.1|979.5|979.8|979.2|980.1|979.5|979.8|979.2|0
1655883520000|2022-06-22 07:38:40|980.1|979.5|980.1|979.5|980.1|979.5|980.1|979.5|1
1655883530000|2022-06-22 07:38:50|980|979.4|979.8|979.2|980|979.4|979.8|979|1
1655883540000|2022-06-22 07:39:00|980|979|979.9|979.3|980|979.3|979.8|979|0
1655883560000|2022-06-22 07:39:20|979.8|979.2|979.5|978.9|979.8|979.2|979.5|978.9|1
1655883570000|2022-06-22 07:39:30|979.7|978.7|979.3|978.7|979.7|978.7|979.2|978.3|0
1655883580000|2022-06-22 07:39:40|979.5|978.3|978.9|978.3|979.5|978.7|978.9|978.3|1
1655883590000|2022-06-22 07:39:50|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|1
1655883600000|2022-06-22 07:40:00|979|978.4|978.9|978.3|979|978.4|978.9|978.3|1
1655883610000|2022-06-22 07:40:10|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1655883640000|2022-06-22 07:40:40|978.9|978.3|978.9|978.3|979|978.4|978.9|978.3|0
1655883650000|2022-06-22 07:40:50|979|978.4|978.8|978.2|979|978.4|978.8|978.2|0
1655883660000|2022-06-22 07:41:00|978.7|978.1|979.3|978.3|979.3|978.3|978.7|977.8|10
1655883670000|2022-06-22 07:41:10|979|978.4|979.2|978.2|979.2|978.4|979|978.2|0
1655883680000|2022-06-22 07:41:20|978.9|978.3|979.3|978.3|979.3|978.3|978.9|978.3|0
1655883700000|2022-06-22 07:41:40|979|978|979.3|978.3|979.3|978.5|979|978|1
1655883710000|2022-06-22 07:41:50|979.2|978.2|979.2|978.2|979.2|978.2|979.2|978.2|0
1655883770000|2022-06-22 07:42:50|979|978.4|979|978.4|979|978.4|979|978.4|0
1655883780000|2022-06-22 07:43:00|979.2|978.2|979.2|978.2|979.2|978.2|979.2|978.2|0
1655883790000|2022-06-22 07:43:10|979.4|978.4|979.4|978.4|979.4|978.4|979.3|978.3|0
1655883810000|2022-06-22 07:43:30|979.2|978.6|979.3|978.3|979.3|978.6|979.2|978.3|1
1655883820000|2022-06-22 07:43:40|979.2|978.6|979.4|978.4|979.4|978.6|979.2|978.4|0
1655883860000|2022-06-22 07:44:20||978.8||978.8||978.8||978.8|0
1655883890000|2022-06-22 07:44:50|979.6|979|979.7|979.1|979.7|979.1|979.6|979|2
1655883900000|2022-06-22 07:45:00|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|2
1655883930000|2022-06-22 07:45:30|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|2
1655883950000|2022-06-22 07:45:50|979.6|978.6|979.7|978.7|979.7|978.8|979.4|978.6|0
1655883960000|2022-06-22 07:46:00|979.8|978.8|979.8|978.8|979.8|978.8|979.4|978.7|0
1655883970000|2022-06-22 07:46:10|979.4||979.4||979.4||979.4||0
1655883990000|2022-06-22 07:46:30|979.3|978.7|979.1|978.5|979.5|978.7|979.1|978.5|0
1655884030000|2022-06-22 07:47:10|979|978.4|979|978.4|979|978.4|979|978.4|0
1655884040000|2022-06-22 07:47:20|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|1
1655884060000|2022-06-22 07:47:40|||||||||9
1655884070000|2022-06-22 07:47:50|979|978.4|979|978.4|979|978.4|979|978.4|0
1655884080000|2022-06-22 07:48:00|979.4|978.7|979.5|978.5|979.5|978.7|979.3|978.5|3
1655884090000|2022-06-22 07:48:10|979.4|978.4|979.6|979|979.6|979|979.3|978.4|0
1655884110000|2022-06-22 07:48:30|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|0
1655884140000|2022-06-22 07:49:00|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979.1|0
1655884200000|2022-06-22 07:50:00|||||||||1
1655884220000|2022-06-22 07:50:20|979.8|979.2|979.7|979.1|979.8|979.2|979.7|979.1|4
1655884240000|2022-06-22 07:50:40|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|23
1655884250000|2022-06-22 07:50:50|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|4
1655884260000|2022-06-22 07:51:00|980.2|979.2|979.9|979.3|980.2|979.3|979.9|979.1|0
1655884270000|2022-06-22 07:51:10|980.2|979.2|980.2|979.2|980.2|979.2|980.2|979.2|0
1655884280000|2022-06-22 07:51:20|980.1|979.5|980.2|979.6|980.2|979.6|980.1|979.5|0
1655884310000|2022-06-22 07:51:50|980.4|979.4|980.3|979.7|980.4|979.7|980.3|979.4|0
1655884320000|2022-06-22 07:52:00|980.6|980|980.7|980.1|980.8|980.2|980.6|980|2
1655884330000|2022-06-22 07:52:10|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|0
1655884340000|2022-06-22 07:52:20|980.4|979.8|980.2|979.6|980.4|979.8|980.2|979.6|1
1655884350000|2022-06-22 07:52:30|980.7|979.2|980.3|979.7|980.7|979.7|980.3|979.2|4
1655884370000|2022-06-22 07:52:50|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|0
1655884380000|2022-06-22 07:53:00|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1655884390000|2022-06-22 07:53:10|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1655884400000|2022-06-22 07:53:20|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|0
1655884410000|2022-06-22 07:53:30|980.7|980.1|980.6|980|980.7|980.1|980.6|980|1
1655884420000|2022-06-22 07:53:40|980.5|979.9|980.8|979.8|980.8|980|980.4|979.8|1
1655884430000|2022-06-22 07:53:50|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|0
1655884500000|2022-06-22 07:55:00|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|2
1655884520000|2022-06-22 07:55:20|980.4|979.4|980.2|979.6|980.4|979.6|980.2|979.4|0
1655884540000|2022-06-22 07:55:40|980.4|979.4|980.2|979.6|980.4|979.6|980.2|979.4|0
1655884550000|2022-06-22 07:55:50|980.4|979.4|980.4|979.4|980.4|979.4|980.4|979.4|0
1655884560000|2022-06-22 07:56:00|980.2|979.6|980.2|979.6|980.4|979.6|980.2|979.4|0
1655884570000|2022-06-22 07:56:10|||||||||1
1655884600000|2022-06-22 07:56:40|980.4|979.4|980.5|979.5|980.5|979.5|980.4|979.4|2
1655884610000|2022-06-22 07:56:50|980.3|979.7|980.4|979.8|980.8|979.8|980.3|979.4|7
1655884620000|2022-06-22 07:57:00|||||||||1
1655884650000|2022-06-22 07:57:30|980.8|980|980.4|979.8|980.8|980|980.4|979.8|0
1655884670000|2022-06-22 07:57:50|980.7|979.7|980.8|979.8|980.8|979.8|980.7|979.7|2
1655884680000|2022-06-22 07:58:00|980.6|980|980.7|979.7|980.7|980|980.4|979.7|0
1655884690000|2022-06-22 07:58:10|980.8|979.8|980.4|979.8|980.8|980|980.4|979.8|0
1655884700000|2022-06-22 07:58:20|980.8||980.8||980.8||980.8||0
1655884710000|2022-06-22 07:58:30|980.6|980|980.8|979.8|980.8|980|980.6|979.8|0
1655884740000|2022-06-22 07:59:00|980.7|979.7|980.7|979.7|980.7|979.7|980.7|979.7|0
1655884770000|2022-06-22 07:59:30|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|0
1655884780000|2022-06-22 07:59:40|980.6|980|980.6|980|980.6|980|980.6|980|0
1655884790000|2022-06-22 07:59:50|980.4|979.8|980.7|979.7|980.7|979.8|980.4|979.7|0
1655884800000|2022-06-22 08:00:00|980.8|979.8|980.8|979.8|980.8|979.8|980.8|979.8|1
1655884820000|2022-06-22 08:00:20|980.7|979.7|980.7|979.7|980.7|979.7|980.7|979.7|0
1655884830000|2022-06-22 08:00:30|980.6|980|980.6|980|980.6|980|980.6|980|45
1655884850000|2022-06-22 08:00:50|980.8|980.2|980.6|980|980.8|980.2|980.6|980|2
1655884860000|2022-06-22 08:01:00|980.5|979.9|980.4|979.8|980.5|979.9|980.4|979.8|1
1655884870000|2022-06-22 08:01:10|980.8|979.7|980.3|979.7|980.8|979.7|980.3|979.7|1
1655884880000|2022-06-22 08:01:20|980.2|979.6|980|979|980.2|979.6|979.8|979|0
1655884890000|2022-06-22 08:01:30|979.8|979.2|980.2|979.2|980.3|979.3|979.8|979.2|0
1655884900000|2022-06-22 08:01:40|980|979|979.9|979.3|980.2|979.3|979.9|979|0
1655884910000|2022-06-22 08:01:50|980|979|980|979|980|979|980|979|0
1655884940000|2022-06-22 08:02:20|979.9|978.9|979.1|978.5|979.9|978.9|979|978.3|4
1655884960000|2022-06-22 08:02:40|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1655884990000|2022-06-22 08:03:10|979|978|979|978|979|978|979|978|2
1655885020000|2022-06-22 08:03:40|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1655885050000|2022-06-22 08:04:10|978.6|978|978.6|978|978.6|978|978.6|978|1
1655885060000|2022-06-22 08:04:20|978.7|978.1|978.7|978.1|978.7|978.1|978.7|978.1|2
1655885070000|2022-06-22 08:04:30|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1655885090000|2022-06-22 08:04:50|||||||||3
1655885100000|2022-06-22 08:05:00|||||||||2
1655885130000|2022-06-22 08:05:30|||||||||1
1655885140000|2022-06-22 08:05:40|978.7|978.1|978.7|978.1|978.7|978.1|978.7|978.1|1
1655885160000|2022-06-22 08:06:00|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|168
1655885170000|2022-06-22 08:06:10|||||||||5
1655885210000|2022-06-22 08:06:50|978.8|978.2|978.9|978.3|978.9|978.3|978.8|978.2|2
1655885220000|2022-06-22 08:07:00|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1655885230000|2022-06-22 08:07:10|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|4
1655885250000|2022-06-22 08:07:30|977.9|976.9|977.6|977|977.9|977|977.6|976.8|1
1655885270000|2022-06-22 08:07:50|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|3
1655885280000|2022-06-22 08:08:00|977.9|976.9|977.8|976.8|977.9|977|977.6|976.8|0
1655885290000|2022-06-22 08:08:10|977.3|976.7|977.3|976.7|977.3|976.7|977.3|976.7|0
1655885300000|2022-06-22 08:08:20|977.5|976.5|977.5|976.5|977.5|976.5|977.4|976.4|3
1655885310000|2022-06-22 08:08:30|977.3|976.7|977.5|976.5|977.5|976.7|977.3|976.5|0
1655885320000|2022-06-22 08:08:40|977.3|976.7|978|977|978|977.2|977.3|976.7|5
1655885350000|2022-06-22 08:09:10|977.8|977.2|978|977|978|977.2|977.8|977|4
1655885380000|2022-06-22 08:09:40|977.8|977.2|977.6|976.6|977.8|977.2|977.6|976.6|0
1655885400000|2022-06-22 08:10:00|977.8|976.8|977.8|976.8|977.8|976.8|977.8|976.8|3
1655885410000|2022-06-22 08:10:10|977.6|977|977.8|976.8|977.8|977|977.6|976.8|0
1655885420000|2022-06-22 08:10:20|977.4|976.7|977.3|976.7|977.4|976.7|977.3|976.7|0
1655885460000|2022-06-22 08:11:00|977.5|976.5|977.5|976.5|977.5|976.7|977.3|976.5|1
1655885470000|2022-06-22 08:11:10|977.3|976.7|977.3|976.7|977.3|976.7|977.3|976.7|0
1655885480000|2022-06-22 08:11:20|975.2|974.6|974.9|974.3|975.2|974.6|974.7|973.9|89
1655885490000|2022-06-22 08:11:30|975|974|975|974|975|974|975|974|25
1655885500000|2022-06-22 08:11:40|||||||||2
1655885510000|2022-06-22 08:11:50|974.7|974.1|974.7|974.1|974.7|974.1|974.7|974.1|29
1655885520000|2022-06-22 08:12:00|974.6|974|974.7|974.1|974.7|974.1|974.6|974|0
1655885530000|2022-06-22 08:12:10|974.6|974|974.7|974.1|974.7|974.1|974.6|974|3
1655885540000|2022-06-22 08:12:20|974.6|974|974.7|974.1|974.7|974.1|974.6|974|0
1655885550000|2022-06-22 08:12:30|||||||||2
1655885560000|2022-06-22 08:12:40|974.9|974.3|974.9|974.3|974.9|974.3|974.9|974.3|2
1655885570000|2022-06-22 08:12:50|975.3||975.3||975.3||975.3||1
1655885580000|2022-06-22 08:13:00|974.9|974.1|975.4|974.8|975.4|974.8|974.9|974.1|2
1655885590000|2022-06-22 08:13:10|975.7|975.1|975.7|975.1|975.7|975.1|975.6|975|1
1655885600000|2022-06-22 08:13:20|974.2|973.2|973.8|973.2|974.2|973.2|973.8|973|21
1655885610000|2022-06-22 08:13:30|974|973|973.4|972.4|974|973|973.3|972.3|54
1655885620000|2022-06-22 08:13:40|972.8|972.2|973.2|972.2|973.5|972.3|972.8|972|18
1655885630000|2022-06-22 08:13:50|972.9|972.3|972.8|972.2|972.9|972.3|972.8|972.2|9
1655885640000|2022-06-22 08:14:00|973.1|972.1|973|972.4|973.1|972.4|973|972.1|1
1655885650000|2022-06-22 08:14:10|973.2|972.2|972.9|972.3|973.2|972.3|972.9|972.1|7
1655885660000|2022-06-22 08:14:20|973|972.4|972.9|972.3|973|972.4|972.9|972.3|3
1655885670000|2022-06-22 08:14:30|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|1
1655885680000|2022-06-22 08:14:40|972.9|972.3|972.2|971.6|972.9|972.3|972|971.4|33
1655885700000|2022-06-22 08:15:00|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|6
1655885710000|2022-06-22 08:15:10|972.5|971.9|972.5|971.9|972.5|971.9|972.5|971.9|48
1655885720000|2022-06-22 08:15:20|972.8|972.2|972.5|971.9|972.8|972.2|972.5|971.9|2
1655885730000|2022-06-22 08:15:30|972.7|972.1|972.5|971.9|972.8|972.2|972.5|971.7|2
1655885740000|2022-06-22 08:15:40|972.7|972.1|972.7|972.1|972.7|972.1|972.7|972.1|1
1655885750000|2022-06-22 08:15:50|972.5|971.9|972.5|971.9|972.5|971.9|972.5|971.9|0
1655885760000|2022-06-22 08:16:00|972|971.4|972.2|971.2|972.2|971.4|971.9|970.7|7
1655885780000|2022-06-22 08:16:20|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|14
1655885790000|2022-06-22 08:16:30|971.9|970.9|972|971|972|971|971.9|970.9|0
1655885820000|2022-06-22 08:17:00|972.2|970.7|972.1|971.1|972.4|971.1|972.1|970.7|2
1655885830000|2022-06-22 08:17:10|972.5|971.5|973.2|972.2|973.5|972.2|972.5|971.2|3
1655885840000|2022-06-22 08:17:20|973.5|972|973.6|972.1|973.6|972.1|973.5|972|0
1655885870000|2022-06-22 08:17:50|973.4|972.8|973.7|973.1|973.7|973.1|973.4|972.8|1
1655885880000|2022-06-22 08:18:00|974|973|974|973|974|973.1|973.7|972.9|2
1655885890000|2022-06-22 08:18:10||973.4||973.4||973.4||973.4|0
1655885900000|2022-06-22 08:18:20|974.2|973.6|974.2|973.6|974.4|973.6|974.2|973.4|9
1655885910000|2022-06-22 08:18:30|974.5|973.5|974.2|973.6|974.5|973.7|974.2|973.5|0
1655885920000|2022-06-22 08:18:40|974.3|973.7|974.5|973.5|974.5|973.7|974.3|973.5|3
1655885930000|2022-06-22 08:18:50|974.4|973.4|974.3|973.7|974.4|973.7|974.3|973.4|1
1655885940000|2022-06-22 08:19:00|974.2|973.6|974.2|973.6|974.3|973.7|974.2|973.6|2
1655885950000|2022-06-22 08:19:10|973.5|972.5|973.3|972.7|973.5|972.8|973.3|972.5|8
1655885960000|2022-06-22 08:19:20|973.2|972.6|973.2|972.6|973.2|972.6|973.2|972.6|0
1655886010000|2022-06-22 08:20:10|973.1|972.5|972.7|972.1|973.1|972.5|972.7|972.1|1
1655886020000|2022-06-22 08:20:20|972.5|971.9|972.5|971.9|972.5|971.9|972.5|971.9|0
1655886040000|2022-06-22 08:20:40|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1655886060000|2022-06-22 08:21:00|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|0
1655886110000|2022-06-22 08:21:50|972.2|971.6|972.2|971.6|972.2|971.6|972.2|971.6|0
1655886140000|2022-06-22 08:22:20|||||||||7
1655886150000|2022-06-22 08:22:30|972.1|971.5|972.1|971.5|972.1|971.5|972.1|971.5|0
1655886160000|2022-06-22 08:22:40|972.4|971.8|972.6|971.6|972.6|971.8|972.4|971.6|23
1655886170000|2022-06-22 08:22:50|972.4|971.8|972.7|971.7|972.7|971.8|972.4|971.6|0
1655886180000|2022-06-22 08:23:00|973|971.5|972.7|972.1|973|972.1|972.7|971.5|0
1655886190000|2022-06-22 08:23:10|973.2|971.7|973.4|971.9|973.4|971.9|973.2|971.7|0
1655886200000|2022-06-22 08:23:20|||||||||1
1655886210000|2022-06-22 08:23:30|973.2|971.7|972.7|972.1|973.4|972.3|972.7|971.7|0
1655886220000|2022-06-22 08:23:40|972.9|971.9|973.5|972.5|973.5|972.5|972.9|971.9|1
1655886240000|2022-06-22 08:24:00|973|972.4|973.3|972.3|973.4|972.6|973|972.3|0
1655886250000|2022-06-22 08:24:10|973.4|972.4|973.4|972.4|973.4|972.4|973.4|972.4|0
1655886270000|2022-06-22 08:24:30|973.7|972.7|974|973|974|973.2|973.5|972.7|1
1655886280000|2022-06-22 08:24:40|973.8|973.2|973.7|973.1|974.2|973.6|973.3|972.6|2
1655886290000|2022-06-22 08:24:50|973.5|972.9|973.5|972.9|973.5|972.9|973.5|972.9|0
1655886300000|2022-06-22 08:25:00|973.7|973.1|974|973|974|973.1|973.7|973|1
1655886320000|2022-06-22 08:25:20|973.8|973.2|974|973|974|973.2|973.8|973|0
1655886340000|2022-06-22 08:25:40|||||||||1
1655886350000|2022-06-22 08:25:50|974.2|973.2|974.6|973.1|974.6|973.2|974.2|973.1|2
1655886360000|2022-06-22 08:26:00|974.4|973.4|974.7|974.1|974.7|974.1|974.4|973.1|3
1655886370000|2022-06-22 08:26:10|974.6|973.7|974.9|974.3|974.9|974.3|974.6|973.7|0
1655886380000|2022-06-22 08:26:20|974.8|974.2|974.5|973.5|974.8|974.2|974.5|973.5|5
1655886400000|2022-06-22 08:26:40|974.3|973.7|974.7|974.1|974.7|974.1|974.3|973.7|0
1655886410000|2022-06-22 08:26:50|974.5|973.9|974|973|974.5|973.9|974|973|0
1655886420000|2022-06-22 08:27:00|973.8|973.2|973.5|972.9|973.8|973.2|973.5|972.7|1
1655886430000|2022-06-22 08:27:10|973.7|972.7|973.7|972.7|973.7|972.7|973.7|972.7|1
1655886440000|2022-06-22 08:27:20|973.5|972.9|973.7|972.7|973.7|972.9|973.4|972.6|2
1655886480000|2022-06-22 08:28:00|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|0
1655886500000|2022-06-22 08:28:20|973.3|972.7|973.3|972.7|973.3|972.7|973.3|972.7|0
1655886510000|2022-06-22 08:28:30|973.5|972.5|973.5|972.5|973.5|972.5|973.5|972.5|0
1655886520000|2022-06-22 08:28:40|973.7|972.7|973.4|972.8|973.7|972.8|973.4|972.7|0
1655886530000|2022-06-22 08:28:50|973.8||973.8||973.8||973.8||4
1655886540000|2022-06-22 08:29:00|973.9|972.9|973.9|972.9|974.1|973|973.9|972.6|4
1655886560000|2022-06-22 08:29:20|974|973|973.7|973.1|974|973.2|973.7|973|0
1655886570000|2022-06-22 08:29:30|974|973|974|973|974|973|974|973|0
1655886580000|2022-06-22 08:29:40|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|0
1655886590000|2022-06-22 08:29:50|974.2||974.2||974.2||974.2||2
1655886600000|2022-06-22 08:30:00|974|973.4|974|973.4|974|973.4|974|973.4|0
1655886610000|2022-06-22 08:30:10||973||973||973||973|0
1655886630000|2022-06-22 08:30:30|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|0
1655886640000|2022-06-22 08:30:40|973.7|973|974|973|974|973|973.7|973|0
1655886660000|2022-06-22 08:31:00|973.8|973.2|974.1|973.1|974.1|973.3|973.8|973.1|0
1655886670000|2022-06-22 08:31:10|||||||||3
1655886700000|2022-06-22 08:31:40|974|973|974|973|974|973|974|973|0
1655886750000|2022-06-22 08:32:30|973.7|973.1|973.7|973.1|973.7|973.1|973.7|973.1|1
1655886760000|2022-06-22 08:32:40|973.5|972.5|973.7|972.7|973.7|972.7|973.5|972.5|3
1655886780000|2022-06-22 08:33:00|974|972.5|973.5|972.5|974|972.5|973.5|972.5|0
1655886790000|2022-06-22 08:33:10|973.7|972.2|973.7|972.2|973.7|972.2|973.7|972.2|0
1655886800000|2022-06-22 08:33:20|973.5|972.5|973.3|972.3|973.5|972.5|973|972.3|0
1655886810000|2022-06-22 08:33:30|973|972.4|972.9|972.3|973|972.4|972.9|972.3|1
1655886830000|2022-06-22 08:33:50|972.8|972.2|972.7|972.1|973.1|972.2|972.7|972.1|1
1655886840000|2022-06-22 08:34:00|972.6|971.6|972.7|971.7|972.7|971.7|972.6|971.6|1
1655886850000|2022-06-22 08:34:10|972.3|971.5|972.5|971.5|972.9|971.5|972.3|971.4|5
1655886860000|2022-06-22 08:34:20|972.7|971.2|972.5|971.5|972.7|971.5|972.5|971.2|0
1655886900000|2022-06-22 08:35:00|972.7|971.7|973|972|973|972|972.7|971.7|0
1655886910000|2022-06-22 08:35:10|||||||||1
1655886920000|2022-06-22 08:35:20|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1655886940000|2022-06-22 08:35:40|973.1|972.1|973.2|972.2|973.2|972.2|973.1|972.1|1
1655886950000|2022-06-22 08:35:50|973.3|972.3|973.4|972.8|973.6|972.8|973.2|972.3|5
1655886960000|2022-06-22 08:36:00|973.6|972.6|973|972.4|973.6|972.7|973|972.4|2
1655886990000|2022-06-22 08:36:30|973.4|971.9|973|972|973.4|972|973|971.9|1
1655887000000|2022-06-22 08:36:40|973.2|971.7|973.1|972.1|973.2|972.1|973|971.7|0
1655887010000|2022-06-22 08:36:50|973|972|973|972|973.2|972|973|971.7|0
1655887020000|2022-06-22 08:37:00|973.2|971.7|973.2|971.7|973.2|972|973|971.7|0
1655887030000|2022-06-22 08:37:10|973|972|973.2|971.7|973.2|972|973|971.7|0
1655887040000|2022-06-22 08:37:20|973|972|973.5|972.5|973.5|972.5|972.5|971.9|0
1655887080000|2022-06-22 08:38:00|973.3|972.7|973.7|972.7|973.7|972.8|973.3|972.5|0
1655887090000|2022-06-22 08:38:10|973.8|973.2|973.4|972.8|973.9|973.3|973.4|972.8|0
1655887100000|2022-06-22 08:38:20|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|0
1655887130000|2022-06-22 08:38:50|973|972.4|973.2|972.6|973.2|972.6|973|972.4|0
1655887140000|2022-06-22 08:39:00|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|3
1655887150000|2022-06-22 08:39:10|973.5|972.5|973.2|972.6|973.5|972.7|973.2|972.5|1
1655887160000|2022-06-22 08:39:20|973.4|972.4|973.2|972.6|973.4|972.6|973.2|972.4|0
1655887180000|2022-06-22 08:39:40|973|972.4|973.2|972.6|973.2|972.6|973|972.4|0
1655887200000|2022-06-22 08:40:00|973|972.4|973.2|972.2|973.2|972.4|973|972.2|3
1655887220000|2022-06-22 08:40:20|973|972|973|972|973|972|973|972|0
1655887230000|2022-06-22 08:40:30|972.9|971.9|972.9|971.9|972.9|971.9|972.9|971.9|0
1655887260000|2022-06-22 08:41:00|973|972|973|972|973|972|973|972|0
1655887270000|2022-06-22 08:41:10|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|2
1655887290000|2022-06-22 08:41:30|972.9|972.3|973|972|973|972.3|972.9|972|0
1655887300000|2022-06-22 08:41:40|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|1
1655887350000|2022-06-22 08:42:30|972.9|972.3|973.2|972.2|973.2|972.3|972.9|972.2|0
1655887360000|2022-06-22 08:42:40|973|972.4|972.9|972.3|973|972.4|972.9|972.3|1
1655887370000|2022-06-22 08:42:50|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|0
1655887380000|2022-06-22 08:43:00|972.9|972.3|973.2|972.2|973.2|972.3|972.9|972.1|2
1655887390000|2022-06-22 08:43:10|973|972.4|973.2|972.6|973.2|972.6|973|972.4|0
1655887400000|2022-06-22 08:43:20|973.4|972.4|973.7|972.7|973.7|972.7|973.4|972.4|1
1655887430000|2022-06-22 08:43:50|974|972.5|974|972.5|974|972.5|974|972.5|0
1655887440000|2022-06-22 08:44:00|974.1|972.6|974.1|972.6|974.1|972.6|974.1|972.6|0
1655887450000|2022-06-22 08:44:10|974.7|973.2|975|974.4|975|974.4|974.4|973.2|17
1655887460000|2022-06-22 08:44:20|974.8|974.2|975.2|974.6|975.2|974.6|974.8|974.2|11
1655887470000|2022-06-22 08:44:30|975.1|974.5|974.9|974.3|975.2|974.5|974.9|974.2|0
1655887480000|2022-06-22 08:44:40|975.3|974.7|975.3|974.7|975.3|974.7|975.2|974.6|5
1655887490000|2022-06-22 08:44:50|975.4|974.8|975.4|974.8|975.4|974.8|975.3|974.7|13
1655887500000|2022-06-22 08:45:00|975.2|974.6|977.9|977.3|977.9|977.3|975|974.4|61
1655887510000|2022-06-22 08:45:10|977.8|977.2|977.9|976.9|978|977.4|977.7|976.9|55
1655887520000|2022-06-22 08:45:20|978|977.4|978|977|978|977.4|977.9|977|0
1655887530000|2022-06-22 08:45:30|977.9|977.3|977.4|976.8|978|977.3|977.3|976.4|2
1655887540000|2022-06-22 08:45:40|977.6|976.6|977.4|976.4|977.8|977.2|977.3|976.4|3
1655887550000|2022-06-22 08:45:50|977.5|976.5|976.7|975.7|977.5|976.5|976.7|975.6|0
1655887560000|2022-06-22 08:46:00|977.2|976.2|977|976|977.3|976.2|976.5|975.6|26
1655887570000|2022-06-22 08:46:10|976.8|976.2|976.6|976|977|976.2|976.6|975.9|1
1655887580000|2022-06-22 08:46:20|976.9|975.9|977|976|977.2|976.1|976.7|975.7|3
1655887590000|2022-06-22 08:46:30|977.3|976.4|977.7|976.7|977.7|976.7|977.3|976.4|0
1655887600000|2022-06-22 08:46:40|977.4|976.8|977.8|976.3|977.8|976.8|977.4|976.3|1
1655887610000|2022-06-22 08:46:50|977.7|976.2|977|976|977.7|976.5|977|976|0
1655887620000|2022-06-22 08:47:00|977.2|976.2|977.4|976.4|977.5|976.6|977|976.2|1
1655887630000|2022-06-22 08:47:10|977.3|976.7|977.5|976.5|977.6|976.8|977.3|976.5|1
1655887640000|2022-06-22 08:47:20|977.3|976.7|977.3|976.7|977.3|976.7|977.3|976.7|0
1655887680000|2022-06-22 08:48:00|977.4|976.4|977.2|976.2|977.6|976.4|977.2|976|5
1655887690000|2022-06-22 08:48:10|977|976.4|976.9|976.3|977.1|976.4|976.9|976.1|1
1655887700000|2022-06-22 08:48:20|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|1
1655887710000|2022-06-22 08:48:30|977.3|976.7|978.2|977.2|978.2|977.2|977.3|976.7|8
1655887720000|2022-06-22 08:48:40|978|977.4|978.2|977.2|978.2|977.4|978|977.2|0
1655887730000|2022-06-22 08:48:50|978.1|977.5|978.8|978.2|978.8|978.2|978.1|977.5|15
1655887740000|2022-06-22 08:49:00|978.9|977.9|978.4|977.8|978.9|977.9|978.2|977|2
1655887750000|2022-06-22 08:49:10|978.2|977.4|978.6|977.6|978.7|977.6|978.2|977.1|4
1655887760000|2022-06-22 08:49:20|978.7|977.7|978.4|977.8|978.7|977.9|978.4|977.7|6
1655887770000|2022-06-22 08:49:30|978.2|977.2|978.2|977.6|978.4|977.6|978.2|977.2|1
1655887780000|2022-06-22 08:49:40|978.3|977.7|978.3|977.7|978.3|977.7|978.3|977.7|0
1655887800000|2022-06-22 08:50:00|978.2|977.6|977.9|977.3|978.2|977.6|977.9|977|1
1655887820000|2022-06-22 08:50:20|978|977.4|977.9|977.3|978|977.4|977.9|977.3|0
1655887830000|2022-06-22 08:50:30|978.2|977.6|978.2|977.2|978.6|977.8|978.2|977.2|4
1655887850000|2022-06-22 08:50:50|978|977.4|978|977.4|978|977.4|978|977.4|0
1655887860000|2022-06-22 08:51:00|978.1|977.1|978|977|978.2|977.1|978|976.7|0
1655887870000|2022-06-22 08:51:10|977.8|977.2|977.9|977.3|977.9|977.3|977.5|976.9|2
1655887880000|2022-06-22 08:51:20|977.8|977.2|978.5|977.5|978.5|977.5|977.8|977|2
1655887890000|2022-06-22 08:51:30||977.9||977.9||977.9||977.9|0
1655887900000|2022-06-22 08:51:40|979|978|979|978|979|978|979|978|0
1655887920000|2022-06-22 08:52:00|978.9|977.9|978.5|977.9|979.1|978.3|978.5|977.6|0
1655887930000|2022-06-22 08:52:10|978.4|977.8|978.6|977.6|978.6|977.8|978.4|977.6|0
1655887940000|2022-06-22 08:52:20|978.4|977.8|978.9|978.3|979|978.3|978.4|977.6|0
1655887950000|2022-06-22 08:52:30|979.1|978.1|979.1|978.1|979.1|978.1|979.1|978.1|1
1655887960000|2022-06-22 08:52:40|979|978.4|978.6|977.6|979|978.4|978.2|977.4|1
1655887970000|2022-06-22 08:52:50|978.3|977.7|978.3|977.7|978.3|977.7|978.3|977.7|0
1655887980000|2022-06-22 08:53:00|978.5|977.5|978.5|977.5|978.5|977.5|978.5|977.5|1
1655887990000|2022-06-22 08:53:10|978.4|977.4|978.7|978.1|978.7|978.1|978.4|977.4|8
1655888000000|2022-06-22 08:53:20|978.8|978.2|979.7|979.1|979.8|979.2|978.8|978.2|6
1655888010000|2022-06-22 08:53:30|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|2
1655888020000|2022-06-22 08:53:40|979.6|979|980.2|979.6|980.2|979.6|979.5|978.9|1
1655888030000|2022-06-22 08:53:50|980|979.4|981.1|980.5|981.1|980.5|980|979.4|2
1655888040000|2022-06-22 08:54:00|981.2|980.2|981.1|980.5|981.4|980.5|981.1|980.1|4
1655888050000|2022-06-22 08:54:10|981.2|980.6|981.2|980.6|981.4|980.7|981.2|980.4|1
1655888060000|2022-06-22 08:54:20|980.8|980.2|981.1|980.1|981.4|980.5|980.8|980.1|5
1655888070000|2022-06-22 08:54:30|980.7||980.7||980.7||980.7||0
1655888080000|2022-06-22 08:54:40|980.6|980|980.3|979.7|980.6|980|980.3|979.7|4
1655888090000|2022-06-22 08:54:50|980.5|979.9|980.5|979.9|980.5|979.9|980.3|979.7|3
1655888100000|2022-06-22 08:55:00|980.6|980|980.3|979.7|980.8|980.2|980.2|979.6|63
1655888110000|2022-06-22 08:55:10|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|0
1655888120000|2022-06-22 08:55:20|980.1|979.5|980.1|979.5|980.1|979.5|980.1|979.5|1
1655888140000|2022-06-22 08:55:40|980.4|979.4|979.8|979.2|980.4|979.4|979.8|979.2|1
1655888150000|2022-06-22 08:55:50|980.1|979.1|980.5|979.5|980.5|979.5|979.9|979.1|0
1655888160000|2022-06-22 08:56:00|980.4|979.4|980.4|979.4|980.4|979.4|980.4|979.4|0
1655888170000|2022-06-22 08:56:10|980.2|979.2|980.2|979.2|980.2|979.2|980.2|979.2|3
1655888180000|2022-06-22 08:56:20|979.9|979.3|979.6|978.6|979.9|979.3|979.5|978.5|4
1655888190000|2022-06-22 08:56:30|979.5|978.5|979.3|977.8|979.7|978.5|978.9|977.7|2
1655888200000|2022-06-22 08:56:40|979.2|977.7|980.2|979.2|980.5|979.2|979|977.7|4
1655888210000|2022-06-22 08:56:50|980.5|979|980.1|978.6|980.5|979|980.1|978.6|2
1655888220000|2022-06-22 08:57:00|979.8|978.3|980|978.5|980|978.6|979.6|978.3|0
1655888230000|2022-06-22 08:57:10|979.5|978.2|979.7|978.2|979.7|978.6|979.5|978.2|0
1655888240000|2022-06-22 08:57:20|979.5|978.5|979.6|978.6|979.6|978.6|979.5|978.5|0
1655888250000|2022-06-22 08:57:30|979.4|978.8|980|979|980|979|979.4|978.8|1
1655888260000|2022-06-22 08:57:40|980.2|978.7|980.2|979.2|980.2|979.2|980|978.7|0
1655888270000|2022-06-22 08:57:50|980.4|979.4|980.2|979.6|980.4|979.6|980.2|979.4|0
1655888280000|2022-06-22 08:58:00|980.4|979.8|980|979.4|980.4|979.8|980|979.4|0
1655888290000|2022-06-22 08:58:10||978.5||978.5||978.5||978.5|3
1655888300000|2022-06-22 08:58:20|979.5|978.9|979.9|979.3|979.9|979.3|979.5|978.6|4
1655888320000|2022-06-22 08:58:40|980.1|979.1|979.7|978.7|980.1|979.1|979.7|978.7|2
1655888330000|2022-06-22 08:58:50|980|978.5|980.1|978.6|980.1|979|979.9|978.5|0
1655888340000|2022-06-22 08:59:00|980|979|979.9|978.9|980|979.2|979.7|978.9|0
1655888380000|2022-06-22 08:59:40|979.7|979.1|980|979.4|980.2|979.5|979.7|979.1|0
1655888390000|2022-06-22 08:59:50|980.1|979.5|980.1|979.5|980.1|979.5|980.1|979.5|0
1655888400000|2022-06-22 09:00:00|||||||||1
1655888410000|2022-06-22 09:00:10|||||||||1
1655888420000|2022-06-22 09:00:20|980.3|979.7|980.4|979.4|980.5|979.7|980.3|979.4|1
1655888440000|2022-06-22 09:00:40|980.1|979.5|980.1|979.5|980.1|979.5|980.1|979.5|0
1655888450000|2022-06-22 09:00:50|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|0
1655888460000|2022-06-22 09:01:00|980.1|979.5|980|979.4|980.1|979.5|980|979.4|2
1655888480000|2022-06-22 09:01:20|||||||||4
1655888490000|2022-06-22 09:01:30|980.2|979.2|979.7|978.7|980.2|979.2|979.7|978.7|0
1655888500000|2022-06-22 09:01:40|979.5|978.9|979.9|978.9|979.9|979|979.5|978.9|0
1655888510000|2022-06-22 09:01:50|980.1|979.1|980.1|979.5|980.2|979.5|980.1|979.1|3
1655888520000|2022-06-22 09:02:00|980|979.4|979.9|979.3|980.2|979.4|979.7|979|0
1655888530000|2022-06-22 09:02:10|980|979|980|979|980|979|980|979|0
1655888540000|2022-06-22 09:02:20|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|0
1655888550000|2022-06-22 09:02:30|979.8|978.8|979.7|978.7|979.8|978.8|979.7|978.7|0
1655888590000|2022-06-22 09:03:10|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|0
1655888600000|2022-06-22 09:03:20|979.7|978.7|979.7|978.7|979.7|978.9|979.5|978.7|0
1655888620000|2022-06-22 09:03:40|979.8|978.3|979.8|978.3|979.8|978.3|979.8|978.3|0
1655888650000|2022-06-22 09:04:10|979.9|978.4|979.9|978.4|979.9|978.4|979.9|978.4|0
1655888680000|2022-06-22 09:04:40|979.7|978.2|979.7|978.2|979.7|978.2|979.7|978.2|0
1655888690000|2022-06-22 09:04:50|979.5|978.5|979.5|978.5|979.5|978.5|979.5|978.5|0
1655888720000|2022-06-22 09:05:20|979.7|978.7|979.7|978.7|979.7|978.7|979.7|978.7|2
1655888730000|2022-06-22 09:05:30|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|0
1655888740000|2022-06-22 09:05:40|979.8|979.2|979.7|978.7|979.8|979.2|979.5|978.7|0
1655888750000|2022-06-22 09:05:50|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|0
1655888760000|2022-06-22 09:06:00|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|0
1655888800000|2022-06-22 09:06:40|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|1
1655888810000|2022-06-22 09:06:50|979|978|979.1|978.1|979.1|978.3|978.9|978|0
1655888820000|2022-06-22 09:07:00|979|978|978.5|977.9|979|978.1|978.5|977.7|1
1655888830000|2022-06-22 09:07:10|978.4|977.8|978.7|978.1|978.7|978.1|978.4|977.8|7
1655888840000|2022-06-22 09:07:20|978.8|978.2|978.9|978.3|978.9|978.3|978.8|978.2|2
1655888850000|2022-06-22 09:07:30|979|978|979|978|979.1|978.3|978.8|978|0
1655888860000|2022-06-22 09:07:40|978.8|978.2|978.9|978.3|979|978.3|978.8|978|0
1655888870000|2022-06-22 09:07:50|979|978|979.1|978.1|979.1|978.3|978.8|978|0
1655888880000|2022-06-22 09:08:00|979|978|979.9|979.3|979.9|979.3|978.8|978|3
1655888890000|2022-06-22 09:08:10|980.2|979.6|980.4|979.8|980.4|979.8|980.2|979.6|2
1655888900000|2022-06-22 09:08:20|980.5|979.9|980.4|979.8|980.5|979.9|980.3|979.5|11
1655888910000|2022-06-22 09:08:30|980.5|979.9|980.4|979.8|980.5|979.9|980.4|979.8|8
1655888940000|2022-06-22 09:09:00|||||||||1
1655888950000|2022-06-22 09:09:10|980.5|979.9|980.5|979.9|980.9|980.2|980.5|979.9|2
1655888960000|2022-06-22 09:09:20|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|17
1655888970000|2022-06-22 09:09:30|||||||||3
1655889000000|2022-06-22 09:10:00|||||||||4
1655889010000|2022-06-22 09:10:10|||||||||3
1655889030000|2022-06-22 09:10:30|||||||||2
1655889060000|2022-06-22 09:11:00|||||||||2
1655889080000|2022-06-22 09:11:20|981.4|980.8|981.8|981.2|981.8|981.2|981.4|980.8|4
1655889090000|2022-06-22 09:11:30|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|1
1655889100000|2022-06-22 09:11:40|981.5|980.9|981.3|980.7|981.5|980.9|981.3|980.7|0
1655889110000|2022-06-22 09:11:50|||||||||2
1655889120000|2022-06-22 09:12:00|981.4|980.8|981.7|981.1|981.7|981.1|981.3|980.7|4
1655889130000|2022-06-22 09:12:10|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|0
1655889160000|2022-06-22 09:12:40|||||||||2
1655889170000|2022-06-22 09:12:50|||||||||1
1655889180000|2022-06-22 09:13:00|981.7|981.1|982|981.4|982|981.4|981.7|981.1|22
1655889200000|2022-06-22 09:13:20|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|0
1655889230000|2022-06-22 09:13:50|982|981.4|982.2|981.6|982.2|981.6|982|981.4|2
1655889240000|2022-06-22 09:14:00|982.1|981.5|982.4|981.4|982.4|981.6|981.9|981.3|2
1655889250000|2022-06-22 09:14:10|982.3|981.7|982.2|981.6|982.3|981.7|981.7|981.1|10
1655889260000|2022-06-22 09:14:20|982.6|982|982.5|981.5|982.6|982|982.3|981.4|4
1655889270000|2022-06-22 09:14:30|982.3|981.7|982.8|982.2|982.8|982.2|982.3|981.7|1
1655889290000|2022-06-22 09:14:50|982.7|981.7|982.8|982.2|982.8|982.2|982.2|981.2|57
1655889300000|2022-06-22 09:15:00|983.4|982.8|983.5|982.5|983.5|982.8|983.3|982.5|3
1655889310000|2022-06-22 09:15:10|983.4|982.8|983.2|982.2|983.5|982.8|983.2|982.2|0
1655889320000|2022-06-22 09:15:20|983|982|982.2|981.6|983|982.1|982.1|981.1|0
1655889350000|2022-06-22 09:15:50|982.4|981.4|982.6|981.6|982.6|981.6|982.4|981.4|0
1655889360000|2022-06-22 09:16:00|982.5|981.5|982.7|981.7|983|981.9|982.3|981.5|1
1655889370000|2022-06-22 09:16:10|982.6|982|983|982|983.5|982.7|982.6|981.8|5
1655889380000|2022-06-22 09:16:20|983.3|981.8|982.5|981.5|983.3|981.8|982.5|981.3|2
1655889390000|2022-06-22 09:16:30|982.8|981.3|982.2|981.6|982.8|981.7|982.2|981.3|0
1655889400000|2022-06-22 09:16:40|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|10
1655889410000|2022-06-22 09:16:50|982.3|981.7|982.2|981.2|982.5|981.7|982.2|981|0
1655889420000|2022-06-22 09:17:00|982.5|981|982.5|981|982.5|981|982.5|981|0
1655889430000|2022-06-22 09:17:10|982.3|981.3|981.9|981.3|982.5|981.3|981.9|981|0
1655889440000|2022-06-22 09:17:20|982.1|981.5|982.1|981.5|982.1|981.5|982.1|981.5|1
1655889450000|2022-06-22 09:17:30|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|0
1655889460000|2022-06-22 09:17:40|982.2|981.6|982.4|981.4|982.4|981.6|982.2|981.4|0
1655889480000|2022-06-22 09:18:00|982.5|981.9|982.5|981.5|982.5|981.9|982.4|981.5|0
1655889490000|2022-06-22 09:18:10|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|0
1655889540000|2022-06-22 09:19:00|982.3|981.7|982.1|981.5|982.3|981.7|982.1|981.5|0
1655889550000|2022-06-22 09:19:10|982|981.4|982.3|981.7|982.5|981.7|982|981.4|0
1655889560000|2022-06-22 09:19:20|982.5|981.5|982.1|981.5|982.5|981.6|982.1|981.5|0
1655889570000|2022-06-22 09:19:30|982|981.4|982|981.4|982|981.4|982|981.4|0
1655889590000|2022-06-22 09:19:50|982.1|981.5|982.1|981.5|982.1|981.5|982.1|981.5|0
1655889610000|2022-06-22 09:20:10|982.2|981.6|982.4|981.4|982.4|981.6|982.2|981.4|6
1655889620000|2022-06-22 09:20:20|982.5|981.5|982.2|981.2|982.5|981.7|982.1|981.2|2
1655889630000|2022-06-22 09:20:30|982.1|981.5|981.8|981.2|982.2|981.5|981.4|980.8|6
1655889640000|2022-06-22 09:20:40|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|7
1655889650000|2022-06-22 09:20:50|981.6|981|981.1|980.5|981.6|981|980.9|980.3|3
1655889660000|2022-06-22 09:21:00|981.2|980.6|982.2|981.2|982.2|981.3|980.9|980.3|4
1655889680000|2022-06-22 09:21:20|982.1|981.5|982.1|981.5|982.1|981.5|982.1|981.5|1
1655889690000|2022-06-22 09:21:30|982.2|981.2|982.2|981.6|982.2|981.6|982.2|981.2|1
1655889710000|2022-06-22 09:21:50|982.4|981.4|982.2|981.6|982.4|981.6|982.2|981.4|0
1655889720000|2022-06-22 09:22:00|982.4|981.4|981.4|980.4|982.4|981.5|981.4|980.4|1
1655889730000|2022-06-22 09:22:10|981.2|980.6|981.2|980.2|981.2|980.6|981.1|980.2|0
1655889740000|2022-06-22 09:22:20|981.1|980.5|981|980|981.2|980.5|981|980|0
1655889770000|2022-06-22 09:22:50|981.4|980.8|981.8|980.8|981.9|981.1|981.4|980.8|23
1655889780000|2022-06-22 09:23:00|981.9|980.9|981.8|980.8|981.9|980.9|981.8|980.8|0
1655889790000|2022-06-22 09:23:10|981.9|980.9|981.7|981.1|981.9|981.1|981.7|980.9|0
1655889800000|2022-06-22 09:23:20|981.9|980.9|982|981|982|981|981.8|980.8|0
1655889810000|2022-06-22 09:23:30|982.1|981.1|981.9|981.3|982.1|981.3|981.9|981.1|0
1655889820000|2022-06-22 09:23:40|982.1|981.5|982.1|981.5|982.1|981.5|982.1|981.5|0
1655889830000|2022-06-22 09:23:50|982.2|981.6|982.3|981.7|982.3|981.7|982.2|981.6|0
1655889840000|2022-06-22 09:24:00|982.7|982.1|983.7|983.1|983.7|983.1|982.7|982.1|3
1655889850000|2022-06-22 09:24:10|983.9|982.9|983.8|983.2|984|983.2|983.7|982.9|0
1655889860000|2022-06-22 09:24:20|983.9|982.9|984.1|983.1|984.1|983.2|983.7|982.9|1
1655889870000|2022-06-22 09:24:30|983.8|983.2|984.8|983.3|984.8|983.4|983.8|983.2|3
1655889880000|2022-06-22 09:24:40|984.5|983.5|985.7|985.1|985.7|985.1|984.5|983.5|16
1655889890000|2022-06-22 09:24:50|985.6|985|987|986|987|986|985.4|984.1|79
1655889900000|2022-06-22 09:25:00|987.3|985.8|986.7|986.1|987.3|986.2|986.3|985.7|21
1655889910000|2022-06-22 09:25:10|986.9|985.9|987.3|986.3|987.5|986.6|986.7|985.9|13
1655889920000|2022-06-22 09:25:20|987.2|986.6|988.1|987.5|988.3|987.5|987.2|986.3|15
1655889930000|2022-06-22 09:25:30|988.2|987.2|988.3|987.7|988.5|987.7|987.9|987.2|1
1655889940000|2022-06-22 09:25:40|988.9|987.9|988.9|987.9|988.9|988.1|988.6|987.8|22
1655889950000|2022-06-22 09:25:50|989.4|988.1|989.1|987.6|989.4|988.5|988.4|987.5|9
1655889960000|2022-06-22 09:26:00|989|988|989|987.5|989.3|988|988.6|987.1|1
1655889970000|2022-06-22 09:26:10|988.9|987.4|989.9|988.4|990.1|989.5|988.4|987.4|56
1655889980000|2022-06-22 09:26:20|990|988.5|989.3|988.3|990|989|988.8|987.9|11
1655889990000|2022-06-22 09:26:30|988.9|988.1|989.4|987.9|989.5|988.3|988.8|987.9|2
1655890000000|2022-06-22 09:26:40|989.5|988|990.3|989.3|990.5|989.3|989.4|987.9|6
1655890010000|2022-06-22 09:26:50|990.5|989|990.5|989|990.5|989|990.4|988.9|0
1655890020000|2022-06-22 09:27:00|990.3|989.3|990|988.5|990.3|989.3|989.9|988.5|1
1655890030000|2022-06-22 09:27:10|989.9|988.9|990.3|988.8|990.3|989|989.9|988.7|3
1655890040000|2022-06-22 09:27:20|989.9|988.9|991|989.5|991|989.6|989.9|988.9|10
1655890050000|2022-06-22 09:27:30|990.9|989.4|990.6|990|990.9|990|990|988.5|6
1655890060000|2022-06-22 09:27:40|990.7|990.1|993.4|991.9|993.7|992.6|990.7|990.1|39
1655890070000|2022-06-22 09:27:50|993.3|992.3|992.3|990.8|993.5|992.3|992.1|990.8|52
1655890080000|2022-06-22 09:28:00|992.2|990.7|992.6|991.1|993.3|991.8|991.2|990.3|17
1655890090000|2022-06-22 09:28:10|992.4|990.9|993.7|992.2|993.7|992.5|992.4|990.9|28
1655890100000|2022-06-22 09:28:20|993.6|992.1|994.2|993.6|994.2|993.6|993.4|992|17
1655890110000|2022-06-22 09:28:30|994.4|993.4|994.7|994.1|994.9|994.1|994.2|993.3|2
1655890120000|2022-06-22 09:28:40|995.8|995.2|995.8|994.8|995.9|995.3|995.5|994.2|21
1655890130000|2022-06-22 09:28:50|995.9|994.9|995.8|995.2|995.9|995.2|995.8|994.9|1
1655890140000|2022-06-22 09:29:00|995.9|995.3|996.5|995.5|996.5|995.7|995.9|995.1|4
1655890150000|2022-06-22 09:29:10|996.3|995.7|996.6|995.6|997.3|996.4|996.3|995.6|8
1655890160000|2022-06-22 09:29:20|996.3|995.3|995.8|994.8|996.5|995.5|995.7|994.8|4
1655890170000|2022-06-22 09:29:30|996.4|994.9|997.4|996.4|997.4|996.7|996|994.9|8
1655890180000|2022-06-22 09:29:40|997.2|996.6|998|997|998.7|997.5|997.2|996.2|44
1655890190000|2022-06-22 09:29:50|997.8|997.2|999.2|997.7|999.2|998.4|997.8|997|23
1655890200000|2022-06-22 09:30:00|999|997.5|999|997.5|999.3|998.4|998.6|997.5|54
1655890210000|2022-06-22 09:30:10|999.2|997.7|998.3|997.3|999.4|998.4|998.1|997.1|34
1655890220000|2022-06-22 09:30:20|998.4|997.4|998.5|997.5|998.5|997.7|998.2|997.4|3
1655890230000|2022-06-22 09:30:30|998.4|997.4|996.8|995.8|998.5|997.4|996.8|995.8|6
1655890240000|2022-06-22 09:30:40|996.6|996|996.7|995.2|996.7|996|996|995.2|3
1655890250000|2022-06-22 09:30:50|996.5|995.5|996.4|994.9|997|996.1|996|994.8|5
1655890260000|2022-06-22 09:31:00|996.5|995|995.9|994.4|997|995.8|995.6|994.4|2
1655890270000|2022-06-22 09:31:10|995.8|994.3|994.9|993.4|995.8|994.4|994.9|993.4|15
1655890280000|2022-06-22 09:31:20|994.7|993.2|994.8|993.3|994.8|993.3|994.6|993.1|0
1655890290000|2022-06-22 09:31:30|994.7|993.2|995.4|993.9|995.4|993.9|994.7|993.2|5
1655890300000|2022-06-22 09:31:40|995|994.4|994.9|993.9|995.4|994.7|994.9|993.9|1
1655890310000|2022-06-22 09:31:50|994.7|994.1|994.4|993.4|994.7|994.1|994.2|992.9|0
1655890320000|2022-06-22 09:32:00|994.3|993.3|996|995|996.3|995|994|993|5
1655890340000|2022-06-22 09:32:20|996.3|994.8|997|995.5|997.2|995.7|996.3|994.8|7
1655890350000|2022-06-22 09:32:30|997.1|995.6|997|996.4|997.1|996.4|996.8|995.6|2
1655890360000|2022-06-22 09:32:40|997.2|996.6|997.6|996.6|997.9|996.6|997.2|996.4|1
1655890370000|2022-06-22 09:32:50|997.4|995.9|996.9|995.4|997.4|996.1|996.9|995.4|5
1655890380000|2022-06-22 09:33:00|996.6|995.6|997.6|997|997.9|997|996.6|995.6|12
1655890390000|2022-06-22 09:33:10|998.5|997.5|999.8|998.8|999.8|998.8|998.3|997.5|9
1655890400000|2022-06-22 09:33:20|999.9|998.9|1000.7|1000.1|1000.8|1000.1|999.9|998.6|26
1655890410000|2022-06-22 09:33:30|1001.3|1000.7|1003.3|1001.8|1003.3|1002|1001.3|1000.7|34
1655890420000|2022-06-22 09:33:40|1003|1002|1002.8|1001.8|1003.3|1002.7|1002.3|1001|11
1655890430000|2022-06-22 09:33:50|1002.2|1001.2|1002.2|1001.2|1002.3|1001.5|1001.9|1000.8|6
1655890440000|2022-06-22 09:34:00|1001.9|1001.3|1001.8|1000.3|1001.9|1001.3|1000.6|999.4|11
1655890450000|2022-06-22 09:34:10|1002|1000.5|1001.9|1000.4|1002|1000.8|1001.4|1000.2|17
1655890460000|2022-06-22 09:34:20|1001.5|1000.5|1002.3|1000.8|1002.3|1000.8|1001.4|1000.4|10
1655890470000|2022-06-22 09:34:30|1002.2|1001.2|1002.2|1001.2|1002.3|1001.2|1002.2|1000.7|2
1655890480000|2022-06-22 09:34:40|1002|1001.4|1001.9|1000.4|1002.2|1001.4|1001.7|1000.4|2
1655890490000|2022-06-22 09:34:50|||||||||1
1655890500000|2022-06-22 09:35:00|1001.8|1000.3|1002.1|1000.6|1002.1|1001|1001.4|1000.3|10
1655890510000|2022-06-22 09:35:10|1001.9|1000.4|1001.1|1000.5|1002|1000.8|1001.1|1000.4|7
1655890520000|2022-06-22 09:35:20|1000.6|1000|999.9|998.9|1000.8|1000|999.6|998.4|18
1655890530000|2022-06-22 09:35:30|1000|999|999.7|998.7|1000.2|999.1|999.5|998.5|3
1655890540000|2022-06-22 09:35:40|1000|998.5|999.8|998.8|1000.5|999|999.3|998.5|5
1655890550000|2022-06-22 09:35:50|999.7|998.7|1000.3|998.8|1000.3|998.8|999.2|998.4|4
1655890560000|2022-06-22 09:36:00|1000.2|998.7|999.9|998.9|1000.2|998.9|999.8|998.7|0
1655890570000|2022-06-22 09:36:10|999.7|999.1|1000|999|1000.2|999.2|999.7|998.9|0
1655890580000|2022-06-22 09:36:20|1000.2|999.6|1000.2|999.6|1000.2|999.6|1000.2|999.6|0
1655890590000|2022-06-22 09:36:30|1000.3|999.7|1001|1000.4|1001|1000.4|1000.3|999.7|2
1655890600000|2022-06-22 09:36:40|1000.8|1000.2|1000.8|999.3|1001|1000.2|1000.6|999.3|2
1655890610000|2022-06-22 09:36:50|1000.5|999.5|999.7|999.1|1000.5|999.5|999.7|999.1|1
1655890620000|2022-06-22 09:37:00|999.6|999|999.3|998.3|999.8|999|999.1|998.2|4
1655890630000|2022-06-22 09:37:10|999.1|998.5|999.3|997.8|999.5|998.5|998.8|997.8|2
1655890640000|2022-06-22 09:37:20|999|998|999|998|999.2|998.4|998.8|998|0
1655890650000|2022-06-22 09:37:30|998.2|997.6|998.5|997|998.5|997.6|998.2|997|29
1655890660000|2022-06-22 09:37:40|998.1|997.5|998.3|997.3|998.4|997.5|998.1|997.3|2
1655890690000|2022-06-22 09:38:10|998.1|997.5|999|998|999|998|998.1|997.5|4
1655890700000|2022-06-22 09:38:20|998.8|998.2|999.1|998.5|999.2|998.5|998.8|998|0
1655890710000|2022-06-22 09:38:30|999|998.4|999|998.4|999.2|998.4|998.8|998.2|1
1655890720000|2022-06-22 09:38:40|999.8|998|1000.2|999.2|1000.2|999.3|999.8|998|3
1655890730000|2022-06-22 09:38:50|999.8||999.8||999.8||999.8||0
1655890740000|2022-06-22 09:39:00|1000.1|998.6|999.7|998.2|1000.1|998.8|999.4|998.1|3
1655890750000|2022-06-22 09:39:10|999.5|998.5|1000.3|999.3|1000.3|999.3|999.3|998.5|1
1655890760000|2022-06-22 09:39:20|1000.1|999.5|1000.4|999.4|1000.4|999.5|1000.1|999.4|1
1655890770000|2022-06-22 09:39:30|1000.2|999.6|1000.2|999.6|1000.3|999.7|1000.2|999.6|1
1655890790000|2022-06-22 09:39:50|1000.4|999.4|1000.7|1000.1|1000.9|1000.1|1000.4|999.4|3
1655890800000|2022-06-22 09:40:00|1000.5|999.9|1001.2|1000.6|1001.3|1000.7|1000.1|999.4|21
1655890810000|2022-06-22 09:40:10|1001.3|1000.7|1002.6|1002|1002.8|1002|1001.3|1000.7|2
1655890820000|2022-06-22 09:40:20|1003.1|1002.5|1005.3|1003.8|1005.3|1004.2|1002.8|1001.5|68
1655890830000|2022-06-22 09:40:30|1004.3|1003.7|1003.8|1003.2|1004.7|1003.7|1003.7|1002.9|11
1655890840000|2022-06-22 09:40:40|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|0
1655890850000|2022-06-22 09:40:50|1004.2|1003.6|1004.5|1003.5|1004.5|1003.9|1004.2|1003.5|2
1655890860000|2022-06-22 09:41:00|1004.7|1003.7|1004|1003.4|1004.7|1003.9|1004|1003|6
1655890870000|2022-06-22 09:41:10|1003.8|1003.2|1004|1003.4|1004|1003.4|1003.6|1003|6
1655890880000|2022-06-22 09:41:20|1003.8|1003.2|1003.6|1003|1003.8|1003.2|1003.6|1003|18
1655890890000|2022-06-22 09:41:30|1004.6|1004|1004.1|1003.5|1004.9|1004.1|1004.1|1003.4|8
1655890900000|2022-06-22 09:41:40|1004|1003|1004.9|1003.4|1005|1003.5|1004|1002.9|19
1655890910000|2022-06-22 09:41:50|1004.2|1003.6|1004.7|1004.1|1004.9|1004.1|1004.2|1003.4|3
1655890920000|2022-06-22 09:42:00|1004.9|1003.9|1003.9|1002.9|1005.2|1004.3|1003.7|1002.9|17
1655890930000|2022-06-22 09:42:10|1004.3|1003.3|1004.5|1003.5|1004.6|1004|1003.8|1003|8
1655890940000|2022-06-22 09:42:20|1004.7|1003.2|1004.3|1003.3|1004.7|1003.3|1004.3|1003.2|0
1655890950000|2022-06-22 09:42:30|1004.1|1003.5|1004|1003|1004.6|1004|1004|1002.9|2
1655890960000|2022-06-22 09:42:40|1003.6|1002.8|1004.9|1003.9|1004.9|1004.2|1003.6|1002.8|17
1655890970000|2022-06-22 09:42:50|1004.7|1004.1|1004.8|1004.2|1004.8|1004.2|1004.7|1004.1|0
1655890980000|2022-06-22 09:43:00|1005|1004|1006|1005.4|1006.3|1005.4|1004.6|1003.9|7
1655890990000|2022-06-22 09:43:10|1006.2|1005.2|1005.5|1004.9|1006.2|1005.2|1005.5|1004.9|2
1655891000000|2022-06-22 09:43:20|1005.7|1004.7|1006.4|1005.4|1006.4|1005.6|1004.8|1004.2|4
1655891010000|2022-06-22 09:43:30|1006.2|1005.6|1007.4|1006.4|1007.4|1006.4|1006.2|1005.4|8
1655891020000|2022-06-22 09:43:40|1007.3|1006.3|1007|1006.4|1007.4|1006.4|1007|1006.3|3
1655891030000|2022-06-22 09:43:50|1007.8|1007.2|1007.8|1007.2|1007.9|1007.3|1007.7|1007.1|3
1655891040000|2022-06-22 09:44:00|1008|1007.4|1007.5|1006.9|1008.5|1007.6|1007.4|1006.2|6
1655891050000|2022-06-22 09:44:10|1006.8|1006.5|1006.8|1006.2|1006.8|1006.5|1006.8|1006.2|9
1655891060000|2022-06-22 09:44:20|1007|1006.4|1008.1|1007.5|1008.1|1007.5|1007|1006.4|15
1655891070000|2022-06-22 09:44:30|1008.3|1007.7|1008.7|1008.1|1008.7|1008.1|1008.3|1007.7|4
1655891080000|2022-06-22 09:44:40|1008.4|1007.8|1008.2|1007.6|1008.4|1007.8|1008.2|1007.6|7
1655891090000|2022-06-22 09:44:50|1008.5|1007.9|1008.3|1007.7|1008.5|1007.9|1008.2|1007.6|4
1655891100000|2022-06-22 09:45:00|1008.4|1007.8|1008.1|1007.5|1008.6|1008|1008.1|1007.5|17
1655891110000|2022-06-22 09:45:10|1008.3|1007.7|1008.3|1007.7|1008.5|1007.9|1008.3|1007.7|11
1655891120000|2022-06-22 09:45:20|1008.2|1007.6|1008.1|1007.5|1008.2|1007.6|1008.1|1007.5|7
1655891130000|2022-06-22 09:45:30|1008.2|1007.6|1008.1|1007.5|1008.2|1007.6|1008.1|1007.5|24
1655891140000|2022-06-22 09:45:40|1007.9|1007.3|1008.3|1007.7|1008.3|1007.7|1007.9|1007.3|7
1655891150000|2022-06-22 09:45:50|1008.2|1007.6|1008.3|1007.7|1008.5|1007.9|1008.1|1007.5|8
1655891160000|2022-06-22 09:46:00|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|26
1655891170000|2022-06-22 09:46:10|1008.1|1007.5|1006.5|1005.5|1008.1|1007.5|1006.2|1005.5|32
1655891180000|2022-06-22 09:46:20|1006.3|1005.7|1007.4|1005.9|1007.5|1006.2|1006.2|1005.5|1
1655891190000|2022-06-22 09:46:30|1006.8|1006.2|1008.2|1007.6|1008.3|1007.7|1006.8|1006.2|5
1655891200000|2022-06-22 09:46:40|1008.3|1007.7|1010.2|1009.6|1010.7|1010.1|1008.3|1007.7|19
1655891210000|2022-06-22 09:46:50|1010.1|1009.5|1010|1009.4|1010.2|1009.5|1010|1009.2|3
1655891220000|2022-06-22 09:47:00|1010.7|1010.1|1011.4|1010.4|1011.9|1011|1010.7|1010|18
1655891230000|2022-06-22 09:47:10|1011.6|1010.6|1012.9|1012.3|1013.2|1012.4|1011.6|1010.4|42
1655891240000|2022-06-22 09:47:20|1013.2|1012.2|1014.4|1013.4|1015.2|1014.4|1013.2|1012.2|17
1655891250000|2022-06-22 09:47:30|1014.2|1013.6|1015.9|1015.3|1016.9|1015.6|1014.2|1013.6|32
1655891260000|2022-06-22 09:47:40|1016.9|1015.9|1017.7|1017.1|1017.9|1017.1|1016.6|1015.6|7
1655891270000|2022-06-22 09:47:50|1017.5|1016.9|1017.3|1016.3|1017.7|1017.1|1017.3|1016.2|14
1655891280000|2022-06-22 09:48:00|1017.2|1016.6|1017.2|1015.7|1017.9|1017.1|1016.5|1015.4|12
1655891290000|2022-06-22 09:48:10|1016.9|1015.9|1016.7|1015.7|1017.7|1016.9|1016.5|1015.5|31
1655891300000|2022-06-22 09:48:20|1016|1015|1014.2|1012.7|1016.3|1015|1014|1012.5|41
1655891310000|2022-06-22 09:48:30|1014.1|1013.1|1015.6|1014.1|1015.9|1014.7|1014.1|1013.1|19
1655891320000|2022-06-22 09:48:40|1015.5|1014|1015.7|1014.2|1015.7|1014.2|1014.3|1012.9|9
1655891330000|2022-06-22 09:48:50|1015.4|1013.9|1017.8|1016.3|1017.8|1016.5|1015.2|1013.7|9
1655891340000|2022-06-22 09:49:00|1017.4|1016.4|1016.7|1015.7|1017.6|1016.4|1016.6|1015.4|10
1655891350000|2022-06-22 09:49:10|1016.3|1015.3|1017.1|1015.6|1017.2|1015.7|1016|1015.3|14
1655891360000|2022-06-22 09:49:20|1017.2|1015.7|1017.3|1016.7|1017.3|1016.7|1016.7|1015.7|19
1655891370000|2022-06-22 09:49:30|1017.2|1016.6|1017.9|1017.3|1017.9|1017.3|1017.2|1016.6|32
1655891380000|2022-06-22 09:49:40|||||||||26
1655891390000|2022-06-22 09:49:50|||||||||14
1655891400000|2022-06-22 09:50:00|1017.8|1017.2|1015.9|1014.4|1017.8|1017.2|1015.6|1014.4|55
1655891410000|2022-06-22 09:50:10|1016|1014.5|1016|1015|1016|1015|1015.9|1014.4|0
1655891420000|2022-06-22 09:50:20|1015.9|1014.9|1015.4|1014.4|1016.2|1014.9|1015.1|1013.9|0
1655891430000|2022-06-22 09:50:30|1015.3|1013.8|1014.8|1013.3|1015.4|1014.4|1014.5|1013.3|1
1655891440000|2022-06-22 09:50:40|1014.6|1013.6|1012.9|1011.9|1014.6|1013.6|1012.3|1011.3|6
1655891450000|2022-06-22 09:50:50|1013.3|1012.3|1011.9|1010.4|1013.5|1012.3|1011.7|1010.4|69
1655891460000|2022-06-22 09:51:00|1012.1|1010.6|1011.3|1010.3|1012.1|1011|1010.9|1010.2|6
1655891470000|2022-06-22 09:51:10|1011.6|1010.1|1010.7|1009.7|1011.6|1010.4|1009.9|1009.3|4
1655891480000|2022-06-22 09:51:20|1010.5|1009.9|1013.1|1011.6|1013.2|1011.7|1010.5|1009.9|5
1655891490000|2022-06-22 09:51:30|1013.2|1011.7|1012.8|1011.8|1013.7|1012.2|1012.8|1011.7|6
1655891500000|2022-06-22 09:51:40|1012.5|1011.9|1012.3|1010.8|1012.5|1011.9|1012.3|1010.8|0
1655891510000|2022-06-22 09:51:50|1011.8|1011.2|1011.9|1010.4|1012.2|1011.2|1011.7|1010.4|0
1655891520000|2022-06-22 09:52:00|1012.1|1010.6|1011.3|1010.3|1012.3|1011.3|1011.3|1009.9|1
1655891530000|2022-06-22 09:52:10|1011.2|1010.6|1011.9|1010.9|1012|1010.9|1011.2|1010.3|7
1655891540000|2022-06-22 09:52:20|1011.7|1011.1|1011.9|1010.9|1011.9|1011.1|1011.7|1010.9|2
1655891550000|2022-06-22 09:52:30|1012|1010.5|1011.4|1009.9|1012|1010.7|1011.4|1009.9|0
1655891560000|2022-06-22 09:52:40|1011.3|1009.8|1010.9|1009.4|1011.3|1009.8|1010.7|1009.3|6
1655891570000|2022-06-22 09:52:50|1010.8|1009.8|1011.3|1010.3|1011.3|1010.5|1010.4|1009.4|1
1655891580000|2022-06-22 09:53:00|1011.4|1010.4|1011.9|1010.4|1011.9|1010.8|1011.1|1010.2|3
1655891590000|2022-06-22 09:53:10|1011.7|1010.2|1011.4|1009.9|1011.7|1010.2|1011.4|1009.9|1
1655891600000|2022-06-22 09:53:20|1011.5|1010|1013.2|1012.6|1013.2|1012.6|1011.3|1010|32
1655891610000|2022-06-22 09:53:30|1013.4|1012.8|1013.2|1012.6|1013.6|1012.8|1013.2|1012.6|23
1655891620000|2022-06-22 09:53:40|1013.3|1012.7|1013.6|1012.6|1013.6|1012.8|1013.3|1012.6|21
1655891630000|2022-06-22 09:53:50|1013.2|1012.7|1014.3|1013.3|1014.3|1013.3|1013.2|1012.7|8
1655891640000|2022-06-22 09:54:00|1014.2|1013.6|1014.7|1013.2|1015.3|1014|1014.2|1013.2|10
1655891650000|2022-06-22 09:54:10|1014.4|1012.9|1013.6|1012.6|1014.7|1013.2|1013.6|1012.6|4
1655891660000|2022-06-22 09:54:20|1013.4|1012.8|1013.6|1012.6|1013.8|1012.9|1013.4|1012.6|3
1655891670000|2022-06-22 09:54:30|1013.4|1012.8|1013.2|1012.6|1013.4|1012.8|1013.2|1012.6|4
1655891680000|2022-06-22 09:54:40|1013.1|1012.5|1011.6|1010.1|1013.1|1012.5|1011.4|1010.1|7
1655891690000|2022-06-22 09:54:50|1011.4|1009.9|1011.7|1010.2|1011.8|1010.6|1010.4|1009.2|6
1655891700000|2022-06-22 09:55:00|1012.3|1010.8|1012.6|1011.1|1012.6|1011.1|1012.3|1010.8|1
1655891710000|2022-06-22 09:55:10|1012.1|1011.5|1012.6|1011.1|1012.8|1011.5|1011.7|1010.4|7
1655891720000|2022-06-22 09:55:20|1012.3|1010.8|1012.7|1011.2|1013.1|1011.6|1012.3|1010.8|0
1655891730000|2022-06-22 09:55:30|1012.6|1011.6|1013.3|1011.8|1013.4|1011.9|1012.4|1011.2|0
1655891740000|2022-06-22 09:55:40|1013.9|1012.9|1013.8|1012.3|1014.4|1012.9|1013.8|1012.3|90
1655891750000|2022-06-22 09:55:50|1013.7|1012.2|1015.1|1014.1|1015.1|1014.1|1013.5|1012|3
1655891760000|2022-06-22 09:56:00|1014.8|1013.8|1014.4|1013.8|1014.9|1014.2|1014.4|1013.8|27
1655891770000|2022-06-22 09:56:10|1014.6|1014|1014.5|1013.9|1014.6|1014|1014.5|1013.9|5
1655891780000|2022-06-22 09:56:20|1014|1012.5|1013.8|1012.3|1014|1012.5|1013.8|1012.3|12
1655891790000|2022-06-22 09:56:30|1013.7|1012.2|1013.3|1011.8|1014|1012.8|1013.3|1011.8|2
1655891800000|2022-06-22 09:56:40|1013.2|1011.7|1012.9|1011.4|1013.2|1011.7|1012.9|1011.4|1
1655891810000|2022-06-22 09:56:50|1011.7|1011.1|1011.7|1011.1|1011.7|1011.1|1011.7|1011.1|6
1655891820000|2022-06-22 09:57:00|1011.6|1011|1010.8|1010.2|1012|1011|1010.8|1010.2|15
1655891830000|2022-06-22 09:57:10|1011.3|1010.3|1011.2|1010.2|1011.5|1010.3|1011.2|1009.9|0
1655891840000|2022-06-22 09:57:20|1011|1010.4|1011.3|1009.8|1011.3|1010.4|1010.5|1009.4|0
1655891850000|2022-06-22 09:57:30|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|0
1655891860000|2022-06-22 09:57:40|1010.7|1010.1|1011.5|1010|1011.5|1010.2|1010.7|1009.7|1
1655891870000|2022-06-22 09:57:50|1011.7|1010.2|1011.2|1010.2|1011.7|1010.5|1011|1010|1
1655891880000|2022-06-22 09:58:00|1011.7|1010.3|1011.4|1010.4|1011.8|1010.4|1011.4|1010.3|11
1655891890000|2022-06-22 09:58:10|1011.1|1010.8|1009.2|1007.7|1011.4|1010.8|1008.2|1006.9|108
1655891900000|2022-06-22 09:58:20|1009.1|1008.5|1008.8|1007.8|1010.5|1009.2|1008.5|1007.4|57
1655891910000|2022-06-22 09:58:30|1009|1007.5|1008.7|1008.1|1009.6|1008.2|1007.7|1007|81
1655891920000|2022-06-22 09:58:40|1009|1008|1010.7|1010.1|1011.1|1010.5|1009|1008|14
1655891930000|2022-06-22 09:58:50|1011.1|1010.2|1011.2|1010.2|1011.8|1010.4|1010.8|1009.9|20
1655891940000|2022-06-22 09:59:00|1010.8|1009.7|1010.4|1008.9|1010.8|1009.7|1010|1008.9|12
1655891950000|2022-06-22 09:59:10|1010.2|1009.2|1010.6|1009.1|1010.7|1009.4|1010.2|1008.9|6
1655891960000|2022-06-22 09:59:20|1010.7|1009.2|1009.9|1008.9|1010.7|1009.2|1009.7|1008.9|0
1655891970000|2022-06-22 09:59:30|1010|1009|1010.5|1009.5|1010.6|1009.5|1010|1009|0
1655891980000|2022-06-22 09:59:40|1010.3|1009.7|1010.4|1009.4|1010.5|1009.7|1010.1|1009.3|1
1655891990000|2022-06-22 09:59:50|1010.1|1009.5|1010.2|1008.7|1010.4|1009.5|1010.1|1008.7|2
1655892000000|2022-06-22 10:00:00|1009.5|1008.9|1010.7|1009.7|1010.7|1009.7|1009.5|1008.9|2
1655892010000|2022-06-22 10:00:10|1010.5|1009.5|1008.8|1008.2|1010.8|1009.8|1008.8|1008.2|16
1655892020000|2022-06-22 10:00:20|1009|1008|1008.2|1007.6|1009|1008|1008.1|1007.3|5
1655892030000|2022-06-22 10:00:30|1008.4|1007.4|1008.4|1007.4|1008.9|1007.7|1008.1|1007.3|5
1655892040000|2022-06-22 10:00:40|1008.1|1007.5|1008.7|1007.7|1008.8|1007.8|1008|1007|3
1655892050000|2022-06-22 10:00:50|1008.8|1007.8|1008.7|1008.1|1008.9|1008.1|1008.6|1007.8|0
1655892060000|2022-06-22 10:01:00|1008.9|1007.9|1009.8|1008.3|1009.8|1008.5|1008.7|1007.7|10
1655892070000|2022-06-22 10:01:10|1009.9|1008.4|1009.7|1008.2|1010|1008.7|1009.4|1008.2|11
1655892080000|2022-06-22 10:01:20|1009.5|1008.5|1010.1|1009.1|1010.2|1009.2|1009.5|1008.3|2
1655892090000|2022-06-22 10:01:30|1009.8|1009.2|1010.9|1009.9|1012.2|1010.7|1009.8|1009.2|32
1655892100000|2022-06-22 10:01:40|1011.2|1009.7|1013.3|1012.3|1013.4|1012.5|1011.2|1009.7|33
1655892110000|2022-06-22 10:01:50|1013.1|1012.5|1013.3|1011.8|1013.3|1012.5|1012.8|1011.8|10
1655892120000|2022-06-22 10:02:00|1013.1|1012.1|1012.4|1011.8|1013.3|1012.1|1012.4|1011.8|3
1655892130000|2022-06-22 10:02:10|1012.2|1011.6|1013.2|1011.7|1013.2|1011.9|1012.2|1011.4|4
1655892140000|2022-06-22 10:02:20|1013.1|1012.1|1012.2|1011.6|1013.3|1012.2|1012.2|1011.6|4
1655892150000|2022-06-22 10:02:30|1012.6|1012|1013.1|1012.1|1013.1|1012.1|1012.6|1011.8|3
1655892170000|2022-06-22 10:02:50|1013|1012.4|1013.3|1012.3|1013.3|1012.4|1013|1012.2|1
1655892180000|2022-06-22 10:03:00|1013.5|1012|1013.4|1011.9|1013.5|1012|1013.4|1011.9|2
1655892190000|2022-06-22 10:03:10|1013|1012.4|1013.4|1011.9|1013.4|1012.4|1013|1011.9|1
1655892200000|2022-06-22 10:03:20|1013|1012.4|1013.8|1013.2|1013.9|1013.2|1013|1012.4|3
1655892210000|2022-06-22 10:03:30|1014.5|1013|1014|1013.4|1014.7|1013.7|1014|1013|4
1655892220000|2022-06-22 10:03:40|1014.1|1013.5|1015.7|1014.2|1015.7|1014.2|1014.1|1013.2|10
1655892230000|2022-06-22 10:03:50|1015.6|1014.6|1014.8|1013.8|1015.6|1014.7|1014.6|1013.8|4
1655892240000|2022-06-22 10:04:00|1014.6|1014|1015.3|1014.3|1015.5|1014.9|1014.6|1014|9
1655892250000|2022-06-22 10:04:10|1015.9|1015.3|1017|1015.5|1017|1015.8|1015.9|1015.3|50
1655892260000|2022-06-22 10:04:20|1016.8|1015.8|1016.8|1015.8|1016.9|1016.1|1016.6|1015.3|27
1655892270000|2022-06-22 10:04:30|1016.6|1016|1016.9|1015.9|1017.2|1016|1016.5|1015.4|3
1655892280000|2022-06-22 10:04:40|1016.7|1016.1|1016.9|1015.9|1017.1|1016.2|1016.5|1015.9|6
1655892290000|2022-06-22 10:04:50|1017.1|1016.1|1016.6|1015.6|1017.3|1016.6|1016.6|1015.6|20
1655892300000|2022-06-22 10:05:00|1016.2|1014.7|1016.3|1014.8|1016.9|1015.4|1015.9|1014.7|28
1655892310000|2022-06-22 10:05:10|1016|1015|1014.4|1012.9|1016|1015|1014.4|1012.9|16
1655892320000|2022-06-22 10:05:20|1014.3|1012.8|1013.9|1012.4|1014.3|1012.9|1013.4|1012.3|2
1655892330000|2022-06-22 10:05:30|1014.3|1012.8|1013.3|1012.3|1014.3|1012.8|1013.3|1012.2|3
1655892340000|2022-06-22 10:05:40|1013.1|1012.5|1013.1|1012.1|1013.3|1012.5|1013.1|1012.1|1
1655892350000|2022-06-22 10:05:50|1012.7|1011.9|1012.7|1012.1|1012.9|1012.1|1012.7|1011.9|3
1655892360000|2022-06-22 10:06:00|1012.6|1012|1013.7|1012.2|1013.7|1012.5|1012.6|1012|61
1655892370000|2022-06-22 10:06:10|1013.6|1012.1|1013.7|1012.2|1013.7|1012.2|1013.6|1012.1|0
1655892380000|2022-06-22 10:06:20|1013.2|1011.8|1013.2|1011.7|1013.2|1011.9|1012.8|1011.7|4
1655892390000|2022-06-22 10:06:30|1013.3|1011.8|1013.2|1011.7|1013.7|1012.2|1013.2|1011.7|0
1655892400000|2022-06-22 10:06:40|1013.3|1011.8|1012.8|1011.8|1013.4|1012|1012.6|1011.7|0
1655892410000|2022-06-22 10:06:50|1012.6|1012|1012.8|1011.8|1012.8|1012|1012.6|1011.8|1
1655892420000|2022-06-22 10:07:00|1013.6|1012.1|1013.4|1011.9|1013.6|1012.2|1012.8|1011.6|3
1655892430000|2022-06-22 10:07:10|1013.6|1012.1|1013.2|1011.7|1013.6|1012.1|1013.2|1011.7|0
1655892440000|2022-06-22 10:07:20|1012.9|1011.9|1012.8|1011.8|1012.9|1012|1012.6|1011.8|1
1655892450000|2022-06-22 10:07:30|1013|1011.5|1012.8|1011.8|1013|1011.8|1012.8|1011.5|0
1655892460000|2022-06-22 10:07:40|1013|1011.5|1013|1011.5|1013|1011.5|1013|1011.5|1
1655892470000|2022-06-22 10:07:50|1012.7|1011.7|1013|1011.5|1013|1011.7|1012.7|1011.5|1
1655892480000|2022-06-22 10:08:00|||||||||2
1655892490000|2022-06-22 10:08:10|1012.7|1011.7|1012.6|1011.6|1012.7|1011.7|1012.6|1011.6|0
1655892500000|2022-06-22 10:08:20|1012.4|1011.8|1011.7|1010.7|1012.4|1011.8|1011.7|1010.7|7
1655892510000|2022-06-22 10:08:30|1011.6|1010.6|1011.4|1010.4|1011.6|1010.8|1011.4|1010.4|0
1655892520000|2022-06-22 10:08:40|1011.7|1010.2|1011.1|1010.1|1011.7|1010.2|1011.1|1010.1|1
1655892530000|2022-06-22 10:08:50|1010.8|1010.2|1010.6|1009.6|1010.8|1010.2|1010.6|1009.3|5
1655892540000|2022-06-22 10:09:00|1011.4|1009.9|1011.9|1011.3|1012.2|1011.3|1011.4|1009.9|5
1655892550000|2022-06-22 10:09:10|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1011.6|1010.6|1
1655892560000|2022-06-22 10:09:20|1011.3|1010.7|1011.6|1010.1|1011.7|1010.7|1011.3|1010.1|1
1655892570000|2022-06-22 10:09:30|||||||||2
1655892580000|2022-06-22 10:09:40|1011.1|1009.7|1011.3|1009.8|1011.5|1010|1010.7|1009.7|2
1655892590000|2022-06-22 10:09:50|1011.2|1009.7|1011.3|1009.8|1011.4|1009.9|1011.2|1009.7|0
1655892600000|2022-06-22 10:10:00|1011.1|1010.1|1010.1|1009.5|1011.3|1010.1|1010|1009.4|2
1655892610000|2022-06-22 10:10:10|1010|1009.4|1010.2|1008.7|1010.2|1009.4|1009.5|1008.1|13
1655892620000|2022-06-22 10:10:20|1010.3|1008.8|1009.7|1008.7|1010.3|1008.8|1009.7|1008.5|0
1655892630000|2022-06-22 10:10:30|1009.6|1008.6|1008.8|1007.3|1009.6|1008.8|1008.1|1007.3|1
1655892640000|2022-06-22 10:10:40|1008.9|1007.4|1008.7|1007.2|1008.9|1007.4|1008.7|1007.2|0
1655892650000|2022-06-22 10:10:50|1008.8|1007.3|1008.8|1007.3|1008.8|1007.3|1008.8|1007.3|1
1655892660000|2022-06-22 10:11:00|1008.7|1007.2|1008.9|1008.3|1009.1|1008.3|1008.4|1007.1|1
1655892670000|2022-06-22 10:11:10|1009.1|1008.1|1009.4|1008.4|1009.6|1008.4|1009.1|1008.1|1
1655892680000|2022-06-22 10:11:20|1009.3|1008.8|1009.2|1007.7|1009.5|1008.8|1009.2|1007.7|1
1655892690000|2022-06-22 10:11:30|1008.9|1007.9|1009.2|1007.7|1009.2|1007.9|1008.8|1007.6|0
1655892700000|2022-06-22 10:11:40|1008.9|1008.3|1008.9|1008.3|1009.1|1008.3|1008.9|1008.1|1
1655892710000|2022-06-22 10:11:50|1009.1|1008.1|1008.4|1007.4|1009.1|1008.1|1008.4|1007.3|3
1655892720000|2022-06-22 10:12:00|1008.7|1007.2|1008.4|1007.4|1009.1|1007.8|1008.2|1007.2|5
1655892730000|2022-06-22 10:12:10|1009.2|1007.7|1009.2|1007.7|1009.3|1007.8|1009.2|1007.7|2
1655892740000|2022-06-22 10:12:20|1009.1|1008.1|1009.5|1008|1009.5|1008.6|1009|1007.9|8
1655892750000|2022-06-22 10:12:30|1009.2|1008.2|1009.5|1008.9|1010.2|1008.9|1009.1|1008.2|11
1655892760000|2022-06-22 10:12:40|1009.4|1008.8|1010.1|1009.5|1010.5|1009.5|1009.4|1008.7|2
1655892770000|2022-06-22 10:12:50|1010.3|1009.3|1010.4|1009.8|1010.7|1009.8|1010.3|1009.2|2
1655892780000|2022-06-22 10:13:00|1010.6|1009.6|1010.2|1008.7|1010.7|1009.8|1010.2|1008.7|1
1655892790000|2022-06-22 10:13:10|1010.6|1010|1011.1|1010.5|1011.8|1010.7|1010.6|1009.6|15
1655892800000|2022-06-22 10:13:20|1011.6|1010.1|1011.7|1010.2|1011.7|1010.6|1011.6|1010.1|2
1655892810000|2022-06-22 10:13:30|1011.1|1010.1|1010.5|1009|1011.1|1010.2|1010.5|1009|11
1655892820000|2022-06-22 10:13:40|1010.6|1009.1|1010.7|1009.2|1010.7|1009.2|1010.6|1009.1|0
1655892830000|2022-06-22 10:13:50|1010.8|1009.3|1010.1|1008.6|1010.8|1009.3|1010.1|1008.6|3
1655892840000|2022-06-22 10:14:00|1010|1008.5|1009|1008.4|1010|1008.5|1009|1008.3|0
1655892850000|2022-06-22 10:14:10|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|0
1655892870000|2022-06-22 10:14:30|1009.1|1008.1|1009.1|1008.1|1009.1|1008.1|1009.1|1008.1|1
1655892880000|2022-06-22 10:14:40|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|17
1655892900000|2022-06-22 10:15:00|1008.5|1007.9|1007.4|1006.8|1008.6|1008|1007.4|1006.6|17
1655892910000|2022-06-22 10:15:10|1007.5|1006|1007.3|1006.3|1007.5|1006.4|1007|1006|4
1655892920000|2022-06-22 10:15:20|1007.4|1005.9|1007.2|1005.7|1007.4|1005.9|1006.8|1005.7|5
1655892930000|2022-06-22 10:15:30|1007.4|1005.9|1006.8|1006.2|1007.4|1006.2|1006.8|1005.9|78
1655892940000|2022-06-22 10:15:40|1007|1006|1006.2|1005.6|1007|1006.1|1006.1|1005.5|1
1655892950000|2022-06-22 10:15:50|1006.3|1005.7|1006.4|1004.9|1006.7|1005.7|1005.9|1004.5|3
1655892960000|2022-06-22 10:16:00|1006.5|1005|1005.7|1004.7|1006.7|1005.4|1005.2|1004.4|6
1655892970000|2022-06-22 10:16:10|1005.8|1004.8|1006.2|1005.2|1006.2|1005.2|1005.7|1004.7|1
1655892980000|2022-06-22 10:16:20|1006|1005.4|1005.3|1004.7|1006.1|1005.5|1005.3|1004.7|18
1655892990000|2022-06-22 10:16:30|1005.1|1004.5|1005.5|1004.5|1005.5|1004.5|1004.6|1003.7|10
1655893000000|2022-06-22 10:16:40|1006|1004.7|1005.8|1004.3|1006.2|1004.7|1005.8|1004.3|2
1655893010000|2022-06-22 10:16:50|1004.4|1002.9|1004.4|1002.9|1004.9|1003.8|1004.4|1002.9|4
1655893020000|2022-06-22 10:17:00|1004|1003|1003.5|1002.9|1004.9|1003.4|1003.5|1002.5|30
1655893030000|2022-06-22 10:17:10|1003.9|1002.5|1004.4|1002.9|1004.4|1003.1|1003.3|1002|5
1655893040000|2022-06-22 10:17:20|1004.2|1003.2|1004.5|1003.9|1004.7|1003.9|1004|1002.9|1
1655893050000|2022-06-22 10:17:30|1004.6|1004|1004.7|1004.1|1004.7|1004.1|1004.6|1004|0
1655893060000|2022-06-22 10:17:40|1004.9|1003.9|1005|1004|1005|1004|1004.9|1003.9|3
1655893070000|2022-06-22 10:17:50|1005.3|1003.8|1004.7|1003.7|1005.3|1003.8|1004.7|1003.7|1
1655893080000|2022-06-22 10:18:00|1004.8|1003.3|1004.9|1003.4|1004.9|1003.5|1004.5|1003.3|2
1655893090000|2022-06-22 10:18:10|1004.4|1002.9|1004|1003|1004.4|1003|1004|1002.9|0
1655893100000|2022-06-22 10:18:20|1004.3|1002.8|1003.9|1002.4|1004.3|1003|1003.9|1002.4|251
1655893110000|2022-06-22 10:18:30|1003.8|1002.8|1004|1002.5|1004|1002.8|1003.8|1002.5|12
1655893120000|2022-06-22 10:18:40|1003.8|1002.8|1004|1002.5|1004|1003|1003.6|1002.5|2
1655893130000|2022-06-22 10:18:50|1003.7|1002.7|1002.2|1001.6|1003.7|1002.7|1001.8|1001|40
1655893140000|2022-06-22 10:19:00|1002.8|1001.3|1002.1|1001.5|1002.8|1001.5|1002|1001.3|2
1655893150000|2022-06-22 10:19:10|1002|1001.4|1002.2|1001.2|1002.3|1001.5|1002|1001.2|6
1655893160000|2022-06-22 10:19:20|1000.8|1000.2|1000.3|999.7|1000.8|1000.2|1000.3|999.7|30
1655893170000|2022-06-22 10:19:30|1000.1|999.5|999.2|998.2|1000.3|999.5|999.2|998.2|17
1655893180000|2022-06-22 10:19:40|999.3|998.3|999.4|997.9|999.5|998.3|999|997.9|2
1655893190000|2022-06-22 10:19:50|999|998|998.5|997|999.3|998.1|998.5|997|22
1655893200000|2022-06-22 10:20:00|998.1|997.5|997.5|996|998.1|997.5|997.5|996|1
1655893210000|2022-06-22 10:20:10|997.3|996.3|997.2|995.7|997.3|996.5|997|995.5|2
1655893220000|2022-06-22 10:20:20|996.3|995.5|997.3|995.8|997.4|995.9|996.3|995.4|4
1655893230000|2022-06-22 10:20:30|997.4|995.9|997.5|996.5|997.9|996.7|996.9|995.9|2
1655893240000|2022-06-22 10:20:40|997.9|996.4|997.8|996.8|997.9|997|997.6|996.4|13
1655893250000|2022-06-22 10:20:50|||||||||2
1655893260000|2022-06-22 10:21:00|997.7|997.1|998|997|998|997.1|997.7|997|41
1655893270000|2022-06-22 10:21:10|997.9|997.3|997.8|997.2|998.1|997.5|997.8|997.2|7
1655893290000|2022-06-22 10:21:30|997.9|997.3|997.9|997.3|998.1|997.5|997.9|997.3|9
1655893300000|2022-06-22 10:21:40|998.1|997.5|997.9|997.3|998.1|997.5|997.9|997.3|6
1655893310000|2022-06-22 10:21:50|997.6|997|997.4|996.8|997.6|997|997.4|996.8|0
1655893320000|2022-06-22 10:22:00|997.5|996.5|995.8|995.2|997.9|996.5|995.8|995.2|10
1655893330000|2022-06-22 10:22:10|996.6|995.1|995.7|994.7|996.6|995.5|995.7|994.7|1
1655893340000|2022-06-22 10:22:20|995.5|994|995.5|994|995.5|994|995.5|994|2
1655893350000|2022-06-22 10:22:30|995.3|994.3|995.3|994.3|995.3|994.3|995.3|994.3|0
1655893360000|2022-06-22 10:22:40|995|994.4|995.5|994.9|996.3|995.5|995|994|3
1655893370000|2022-06-22 10:22:50|995.3|994.3|994.9|993.4|995.3|994.3|994.9|993.4|5
1655893380000|2022-06-22 10:23:00|995.3|993.8|994.6|994|995.3|994|994.6|993.5|0
1655893390000|2022-06-22 10:23:10|994.7|994.1|995.1|994.5|995.1|994.5|994.7|994|23
1655893400000|2022-06-22 10:23:20|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|2
1655893410000|2022-06-22 10:23:30|994.9|994.3|995.9|994.9|995.9|994.9|994.9|994.3|60
1655893420000|2022-06-22 10:23:40|995.6|995|995.4|994.8|995.6|995|995.3|994.7|1
1655893430000|2022-06-22 10:23:50|995.6|995|995.5|994.9|996.3|995|995.2|994.5|7
1655893440000|2022-06-22 10:24:00|995.3|994.7|996.3|995.3|996.3|995.3|995.1|994.5|29
1655893450000|2022-06-22 10:24:10|996.2|995.6|996.6|996|997|996.2|996.2|995.4|13
1655893460000|2022-06-22 10:24:20|996.8|995.8|996.8|995.8|996.8|995.8|996.8|995.8|1
1655893470000|2022-06-22 10:24:30|996.6|996|996.2|995.6|997.8|997.2|996.2|995.6|22
1655893480000|2022-06-22 10:24:40|996.9|995.4|997.4|995.9|997.4|995.9|996.7|995.2|1
1655893490000|2022-06-22 10:24:50|997.2|996.2|998.5|997.5|998.5|997.5|997.2|996.2|5
1655893500000|2022-06-22 10:25:00|998.2|997.2|998.8|998.2|999.4|998.3|997.8|997.2|0
1655893510000|2022-06-22 10:25:10|998.7|998.1|998.7|998.1|999|998.4|998.5|997.9|5
1655893530000|2022-06-22 10:25:30|998.8|998.2|998.8|998.2|998.8|998.2|998.8|998.2|3
1655893540000|2022-06-22 10:25:40|999.2|998.3|999.3|998.3|999.3|998.3|999.2|998.3|1
1655893550000|2022-06-22 10:25:50|999.5|998|999.1|998.5|999.5|998.6|999.1|998|2
1655893560000|2022-06-22 10:26:00|999.3|998.3|997.9|996.9|999.3|998.3|997.6|996.8|1
1655893570000|2022-06-22 10:26:10|997.7|997.1|998.3|997.3|998.3|997.3|997.7|996.6|1
1655893580000|2022-06-22 10:26:20|998.5|997|997.8|996.3|998.5|997.3|997.8|996.3|2
1655893600000|2022-06-22 10:26:40|997.6|996.1|997.6|996.1|997.6|996.1|997.6|996.1|0
1655893610000|2022-06-22 10:26:50|997.5|996|997.5|996|997.5|996|997.5|996|0
1655893620000|2022-06-22 10:27:00|997.8|997.2|998.2|997.2|998.2|997.2|997.8|997.2|1
1655893630000|2022-06-22 10:27:10|997.9|997.3|997.8|997.2|997.9|997.3|997.8|997.2|2
1655893640000|2022-06-22 10:27:20|997.7|997.1|997.7|997.1|997.7|997.1|997.7|997.1|1
1655893650000|2022-06-22 10:27:30|997.8|997.2|999.4|997.9|999.4|998|997.8|997.2|4
1655893670000|2022-06-22 10:27:50|999.5|998|999.5|998|999.5|998.3|998.7|998|0
1655893680000|2022-06-22 10:28:00|999.2|998.2|998.8|998.2|999.2|998.4|998.6|998|1
1655893690000|2022-06-22 10:28:10|998.9|998.3|998.7|998.1|998.9|998.3|998.7|998.1|0
1655893700000|2022-06-22 10:28:20|998.9|998.3|999.1|998.5|999.1|998.5|998.9|998.3|0
1655893710000|2022-06-22 10:28:30|999.4|998.4|1000.2|999.2|1000.2|999.2|999.2|998.4|0
1655893720000|2022-06-22 10:28:40|1000.7||1000.7||1000.7||1000.7||1
1655893730000|2022-06-22 10:28:50|1000.8|999.3|999.7|998.7|1000.8|999.8|999.3|998.3|2
1655893740000|2022-06-22 10:29:00|999.5|998.5|999.8|998.8|999.8|999|999.5|998.3|5
1655893750000|2022-06-22 10:29:10|999.9|998.4|999.8|998.3|999.9|998.4|999.7|998.2|2
1655893760000|2022-06-22 10:29:20|999.9|998.4|999.9|998.4|999.9|998.4|999.9|998.4|0
1655893770000|2022-06-22 10:29:30|999.8|998.8|999.8|999.2|999.9|999.2|999.8|998.8|1
1655893780000|2022-06-22 10:29:40|999.7|999.1|999|998|999.7|999.1|999|997.7|5
1655893790000|2022-06-22 10:29:50|998.9|997.9|999.5|998|999.5|998.3|998.9|997.9|1
1655893800000|2022-06-22 10:30:00|999.1|998.5|1000|999.4|1000|999.4|998.9|998.3|23
1655893810000|2022-06-22 10:30:10|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|0
1655893830000|2022-06-22 10:30:30|1000.7|999.7|1000.6|1000|1000.7|1000|1000.5|999.7|2
1655893840000|2022-06-22 10:30:40|1000.3|999.7|1000.6|1000|1000.6|1000|1000.3|999.7|1
1655893850000|2022-06-22 10:30:50|1000.7|1000.1|1001.3|1000.3|1001.3|1000.3|1000.7|1000.1|7
1655893860000|2022-06-22 10:31:00|1001.2|1000.2|999|998.4|1001.2|1000.2|999|998.4|1
1655893870000|2022-06-22 10:31:10|998.7|998.1|999.9|998.4|999.9|998.5|998.7|998.1|3
1655893880000|2022-06-22 10:31:20|1000.2|998.7|999.9|998.4|1000.2|998.7|999.9|998.4|0
1655893890000|2022-06-22 10:31:30|1000|998.5|1000.2|999.2|1000.4|999.2|1000|998.5|0
1655893900000|2022-06-22 10:31:40|1000.4|998.9|1000.5|999|1000.5|999|1000.4|998.9|0
1655893910000|2022-06-22 10:31:50|1000.3|999.3|1000.9|999.4|1000.9|999.7|1000.3|999.3|1
1655893920000|2022-06-22 10:32:00|1000.8|999.8|1000.5|999.9|1000.8|1000|1000.5|999.7|0
1655893930000|2022-06-22 10:32:10|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|1
1655893940000|2022-06-22 10:32:20|1000.5|999.9|1000.7|999.7|1000.7|999.9|1000.5|999.7|0
1655893950000|2022-06-22 10:32:30|1000.5|999.9|1001.2|1000.2|1001.4|1000.2|1000.5|999.9|1
1655893960000|2022-06-22 10:32:40|1001.8|1000.6|1002.8|1001.3|1002.8|1001.5|1001.8|1000.6|3
1655893970000|2022-06-22 10:32:50|1002.9|1001.4|1001.4|999.9|1002.9|1001.5|1001.4|999.9|1
1655893980000|2022-06-22 10:33:00|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|0
1655893990000|2022-06-22 10:33:10|1001.5|1000|1001.5|1000|1001.5|1000|1001.5|1000|0
1655894000000|2022-06-22 10:33:20|1001.4|999.9|1001.2|1000.6|1001.4|1000.6|1001.2|999.9|0
1655894010000|2022-06-22 10:33:30|1001.3|1000.7|1002.4|1000.9|1002.4|1001.1|1001.3|1000.7|2
1655894020000|2022-06-22 10:33:40|1002.2|1001.2|1002.3|1001.7|1002.4|1001.7|1002.2|1001.2|3
1655894030000|2022-06-22 10:33:50|1002.8|1001.8|1002.7|1001.7|1002.8|1001.8|1002.7|1001.7|0
1655894040000|2022-06-22 10:34:00|1002.5|1001.5|1000.8|1000.2|1002.5|1001.5|1000.8|999.9|1
1655894050000|2022-06-22 10:34:10|1001.5|1000|1000.9|999.9|1001.5|1000.1|1000.7|999.9|2
1655894060000|2022-06-22 10:34:20|1001.7|1000.2|1001.7|1000.2|1001.7|1000.6|1001.2|1000.2|1
1655894070000|2022-06-22 10:34:30|1001.8|1000.3|1001.5|1000.5|1001.8|1000.5|1001.5|1000.3|0
1655894080000|2022-06-22 10:34:40|1001.7|1000.2|1002|1001|1002.2|1001.1|1001.2|1000.2|0
1655894090000|2022-06-22 10:34:50|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|8
1655894100000|2022-06-22 10:35:00|1002|1001|1002.2|1001.2|1002.2|1001.2|1002|1001|0
1655894110000|2022-06-22 10:35:10|1002|1001|1001.2|999.7|1002|1001.2|1001.1|999.6|2
1655894120000|2022-06-22 10:35:20|1001.3|999.8|1001.7|1000.2|1001.7|1000.4|1001.3|999.8|4
1655894130000|2022-06-22 10:35:30|1001.8|1000.3|1001.4|1000.4|1001.8|1000.7|1001.3|1000.3|0
1655894140000|2022-06-22 10:35:40|1001.3|1000.3|1001.8|1000.8|1001.8|1000.8|1001.2|1000.3|0
1655894150000|2022-06-22 10:35:50|1002|1001|1002.7|1001.2|1002.7|1001.2|1002|1000.8|1
1655894160000|2022-06-22 10:36:00|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1655894170000|2022-06-22 10:36:10|1002.9|1001.4|1002.7|1001.2|1002.9|1001.4|1002.7|1001.2|10
1655894180000|2022-06-22 10:36:20|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|1002.4|1001.4|0
1655894190000|2022-06-22 10:36:30|1002.5|1001.5|1002.4|1001.8|1002.5|1001.8|1002.4|1001.5|0
1655894200000|2022-06-22 10:36:40|1002.5|1001.9|1002.9|1001.4|1002.9|1002|1002.5|1001.3|3
1655894210000|2022-06-22 10:36:50|||||||||2
1655894220000|2022-06-22 10:37:00|1002.7|1001.9|1003.3|1002.3|1003.5|1002.5|1002.7|1001.9|2
1655894240000|2022-06-22 10:37:20|1002.6|1001.1|1001.9|1000.4|1002.6|1001.1|1001.9|1000.4|1
1655894250000|2022-06-22 10:37:30|1002.2|1000.7|1002|1000.5|1002.4|1000.9|1002|1000.5|2
1655894270000|2022-06-22 10:37:50|1001.9|1000.4|1000.9|999.4|1002.3|1001.7|1000.9|999.4|21
1655894280000|2022-06-22 10:38:00|1001|999.5|1001|999.5|1001|999.5|1001|999.5|4
1655894290000|2022-06-22 10:38:10|1001.1|1000.5|1001.1|999.6|1001.3|1000.5|1001.1|999.6|7
1655894300000|2022-06-22 10:38:20|1000.9|999.9|1000.8|999.8|1000.9|999.9|1000.8|999.8|0
1655894310000|2022-06-22 10:38:30|1000.7|999.7|1000.2|999.2|1000.7|999.8|1000.2|999|3
1655894320000|2022-06-22 10:38:40|1000.3|998.8|1000.3|999.3|1000.9|999.4|1000.3|998.8|0
1655894340000|2022-06-22 10:39:00|1000.5|999|1000.4|999.4|1000.5|999.4|1000.4|999|1
1655894370000|2022-06-22 10:39:30|1000.5|999|1000.5|999|1000.5|999|1000.5|999|0
1655894390000|2022-06-22 10:39:50|1000.3|999.3|1000.3|998.8|1000.3|999.3|999.7|998.7|1
1655894410000|2022-06-22 10:40:10|||||||||1
1655894420000|2022-06-22 10:40:20|1000.2|999.2|1000.4|998.9|1000.4|999.2|1000.2|998.9|10
1655894430000|2022-06-22 10:40:30|1000.3|998.8|1000.4|998.9|1000.4|998.9|1000.3|998.8|0
1655894440000|2022-06-22 10:40:40|999.5|998.5|999.7|998.7|999.8|998.7|999.4|998.3|18
1655894450000|2022-06-22 10:40:50|999.4|998.8|999.4|998.8|999.4|998.8|999.4|998.8|0
1655894460000|2022-06-22 10:41:00|999.5|998.9|999.6|999|999.6|999|999.4|998.4|1
1655894470000|2022-06-22 10:41:10|999.8|999.2|1000.9|999.4|1000.9|999.7|999.8|999|1
1655894480000|2022-06-22 10:41:20|1000.7|999.7|1000.9|999.4|1000.9|999.7|1000.7|999.4|0
1655894490000|2022-06-22 10:41:30|1000.7|999.7|1000.6|999.6|1000.9|999.8|1000.4|999.4|0
1655894500000|2022-06-22 10:41:40|1000.4|999.8|999.7|998.7|1000.4|999.8|999.6|998.7|3
1655894510000|2022-06-22 10:41:50|||||||||1
1655894520000|2022-06-22 10:42:00|999.5|998.5|1000.8|999.3|1001|999.5|999.5|998.5|0
1655894530000|2022-06-22 10:42:10|1000.6|999.1|1000.5|999.5|1000.9|999.7|1000.5|999.1|0
1655894540000|2022-06-22 10:42:20|1000.6|999.1|1000.5|999|1000.6|999.1|1000.5|999|0
1655894550000|2022-06-22 10:42:30|998.9|998.3|999.1|998.5|999.1|998.5|998.9|998.3|15
1655894560000|2022-06-22 10:42:40|999.4|997.9|999.3|997.8|999.6|998.1|999|997.5|1
1655894570000|2022-06-22 10:42:50|998.9|997.4|998.8|997.3|998.9|997.4|998.8|997.3|0
1655894580000|2022-06-22 10:43:00|998.6|997.1|998.8|997.8|998.9|997.8|998.6|997.1|0
1655894590000|2022-06-22 10:43:10|998.7|997.7|998.4|997.8|998.7|997.8|998.3|997.7|0
1655894600000|2022-06-22 10:43:20|999.5|998|998.9|997.9|999.5|998.3|998.9|997.9|1
1655894610000|2022-06-22 10:43:30|998.7|998.1|999|998|999|998.1|998.7|997.9|2
1655894620000|2022-06-22 10:43:40|998.9|997.9|998.8|997.3|999|998.4|998.4|997.3|14
1655894630000|2022-06-22 10:43:50|998.5|997.5|997.7|997.1|998.5|997.5|997.6|996.9|2
1655894640000|2022-06-22 10:44:00|997.9|996.9|997.5|996|997.9|997.1|997.4|995.9|2
1655894650000|2022-06-22 10:44:10|997.3|996.3|997.6|996.6|997.9|996.6|997.3|995.8|1
1655894660000|2022-06-22 10:44:20|997.4|996.8|996.9|995.9|997.4|996.8|996.9|995.7|3
1655894670000|2022-06-22 10:44:30|997.6|996.1|997.7|996.2|997.7|996.2|997.6|996.1|1
1655894720000|2022-06-22 10:45:20|997|995.5|996.8|995.3|997|995.5|996.4|995.3|28
1655894730000|2022-06-22 10:45:30|996.9|995.4|996.9|995.4|996.9|995.4|996.9|995.4|1
1655894740000|2022-06-22 10:45:40|996.6|995.6|996.2|995.6|996.8|995.9|996.2|995.6|2
1655894760000|2022-06-22 10:46:00|996.3|995.3|996.1|995.5|996.3|995.5|996.1|995.3|9
1655894770000|2022-06-22 10:46:10|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|5
1655894790000|2022-06-22 10:46:30|996.3|995.3|997.4|996.8|997.4|996.8|996.2|995.3|55
1655894800000|2022-06-22 10:46:40|998.5|997|999.3|998.3|999.4|998.6|998.5|997|18
1655894810000|2022-06-22 10:46:50|999.4|998.4|998.6|998|999.5|998.7|998.6|997.5|9
1655894820000|2022-06-22 10:47:00|998.8|998.2|1000|999|1000.8|999.7|998.8|998.2|8
1655894830000|2022-06-22 10:47:10|1000.1|999.1|1000.1|999.5|1000.1|999.5|1000.1|999.1|2
1655894840000|2022-06-22 10:47:20|1000.3|999.3|1000.5|999|1000.5|999.3|1000.3|999|1
1655894850000|2022-06-22 10:47:30|1000.6|999.1|1000.3|999.7|1001|1000|1000.2|999.1|1
1655894860000|2022-06-22 10:47:40|1000.8|1000.2|1000.6|999.6|1000.8|1000.2|1000.6|999.6|1
1655894870000|2022-06-22 10:47:50|1000.5|999.9|1002.5|1001.9|1002.7|1001.9|1000.4|999.5|4
1655894880000|2022-06-22 10:48:00|1002.1|1001.5|1002.3|1000.8|1002.4|1001.5|1002|1000.8|4
1655894890000|2022-06-22 10:48:10|1002.4|1000.9|1002.5|1001|1002.5|1001.6|1002.2|1000.9|2
1655894900000|2022-06-22 10:48:20|1002.3|1001.3|1003|1001.5|1003|1001.5|1002.3|1001|0
1655894910000|2022-06-22 10:48:30|1002.5|1001.9|1002.1|1001.5|1002.5|1001.9|1002.1|1001.3|1
1655894920000|2022-06-22 10:48:40|1002.3|1001.3|1003.3|1001.8|1003.3|1001.8|1002.2|1001.3|1
1655894930000|2022-06-22 10:48:50|1003.1|1002.1|1003.9|1002.4|1003.9|1002.4|1003.1|1002.1|0
1655894940000|2022-06-22 10:49:00|1003.8|1002.3|1004.1|1002.6|1004.1|1002.6|1003.6|1002.3|0
1655894950000|2022-06-22 10:49:10|1004.4|1002.9|1003.7|1002.2|1004.4|1003.5|1003.7|1002.2|17
1655894970000|2022-06-22 10:49:30|1003.8|1002.3|1003.5|1002.5|1003.8|1002.5|1003.5|1002.3|0
1655894980000|2022-06-22 10:49:40|1003.7|1002.2|1003.4|1002.4|1003.7|1002.4|1003.4|1002.2|0
1655894990000|2022-06-22 10:49:50|1003|1001.5|1003.1|1001.6|1003.1|1001.6|1003|1001.5|2
1655895000000|2022-06-22 10:50:00|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.5|0
1655895010000|2022-06-22 10:50:10|1003.1|1001.6|1003.5|1002.5|1003.5|1002.5|1003.1|1001.6|3
1655895020000|2022-06-22 10:50:20|1003.9|1002.4|1004.5|1003.5|1004.8|1003.5|1003.7|1002.4|0
1655895030000|2022-06-22 10:50:30|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1655895060000|2022-06-22 10:51:00|1005|1004|1005|1004|1005.2|1004.1|1004.7|1003.5|7
1655895070000|2022-06-22 10:51:10|1004.8|1004.2|1005.9|1004.4|1006.2|1004.8|1004.8|1004|1
1655895080000|2022-06-22 10:51:20|1005.6|1004.9|1005.6|1005|1005.6|1005|1005.6|1004.9|0
1655895090000|2022-06-22 10:51:30|1005.5|1004.9|1005.5|1004|1005.9|1004.9|1005.3|1003.9|4
1655895110000|2022-06-22 10:51:50|1005.7|1004.2|1005.5|1004.5|1005.7|1004.5|1005.4|1003.9|1
1655895120000|2022-06-22 10:52:00|1005.3|1004.7|1004.8|1003.3|1005.3|1004.7|1004|1003.3|2
1655895130000|2022-06-22 10:52:10|1004.4|1003.4|1004.4|1003.4|1004.7|1003.4|1004.3|1003|1
1655895140000|2022-06-22 10:52:20|1004.3|1003.3|1004.8|1004.2|1004.8|1004.2|1004.3|1003.3|15
1655895150000|2022-06-22 10:52:30|1004.7|1004.1|1004.8|1004.2|1004.8|1004.2|1004.6|1004|38
1655895160000|2022-06-22 10:52:40|1004.7|1004.1|1004.7|1004.1|1005.2|1004.6|1004.7|1004.1|3
1655895180000|2022-06-22 10:53:00|||||||||5
1655895190000|2022-06-22 10:53:10|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|21
1655895200000|2022-06-22 10:53:20|1005|1003.5|1004.9|1003.4|1005|1003.8|1004.7|1003.4|9
1655895210000|2022-06-22 10:53:30|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|0
1655895220000|2022-06-22 10:53:40|1004.9|1003.4|1005.7|1005.1|1005.9|1005.1|1004.7|1003.4|4
1655895230000|2022-06-22 10:53:50|1005.8|1004.8|1006.7|1006.1|1006.8|1006.2|1005.7|1004.8|6
1655895240000|2022-06-22 10:54:00|1007.5|1006|1007.7|1006.7|1007.8|1006.7|1007.5|1006|4
1655895250000|2022-06-22 10:54:10|1007.8|1006.3|1006.7|1006.1|1007.8|1006.6|1006.7|1006.1|1
1655895260000|2022-06-22 10:54:20|1007.4|1005.9|1007.2|1006.2|1007.4|1006.2|1007.2|1005.9|6
1655895270000|2022-06-22 10:54:30|1007.4|1005.9|1007.3|1006.3|1007.4|1006.3|1007.3|1005.9|5
1655895280000|2022-06-22 10:54:40|1007|1006|1007|1006|1007|1006|1007|1006|9
1655895300000|2022-06-22 10:55:00|1006.8|1006.2|1006.1|1005.1|1006.8|1006.2|1005.9|1004.9|18
1655895310000|2022-06-22 10:55:10|1006.3|1004.8|1006.4|1004.9|1006.5|1005.2|1006.2|1004.8|2
1655895320000|2022-06-22 10:55:20|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1655895330000|2022-06-22 10:55:30|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|0
1655895340000|2022-06-22 10:55:40|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1655895350000|2022-06-22 10:55:50|1005.9|1004.9|1006.2|1004.7|1006.2|1004.9|1005.9|1004.7|0
1655895360000|2022-06-22 10:56:00|||||||||1
1655895370000|2022-06-22 10:56:10|||||||||2
1655895380000|2022-06-22 10:56:20|1005.9|1004.9|1005.5|1004.5|1005.9|1004.9|1005.4|1004.3|1
1655895390000|2022-06-22 10:56:30|1005.4|1004.8|1005.4|1004.4|1005.6|1005|1005.4|1004.4|2
1655895400000|2022-06-22 10:56:40|||||||||1
1655895410000|2022-06-22 10:56:50|1005.5|1004.5|1005.4|1004.4|1005.7|1004.5|1005.4|1004.2|1
1655895420000|2022-06-22 10:57:00|||||||||1
1655895430000|2022-06-22 10:57:10|1005.7|1004.2|1005.3|1004.3|1005.7|1004.3|1005.3|1003.9|1
1655895440000|2022-06-22 10:57:20|1005.6|1004.1|1005.4|1003.9|1005.6|1004.1|1005.2|1003.7|2
1655895450000|2022-06-22 10:57:30|1005.2|1003.7|1005.1|1004.1|1005.3|1004.4|1004.9|1003.7|1
1655895460000|2022-06-22 10:57:40|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|1
1655895470000|2022-06-22 10:57:50|1005.1|1004.1|1005.1|1004.1|1005.3|1004.1|1004.9|1003.7|2
1655895480000|2022-06-22 10:58:00|1004.9|1004.3|1004.7|1004.1|1004.9|1004.3|1004.7|1003.9|0
1655895490000|2022-06-22 10:58:10|1004.8|1003.7|1004.7|1003.7|1004.8|1004|1004.6|1003.7|2
1655895500000|2022-06-22 10:58:20|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1655895510000|2022-06-22 10:58:30|1004.6|1003.6|1005.1|1004.5|1005.3|1004.5|1004.2|1003.3|2
1655895520000|2022-06-22 10:58:40|1005.3|1004.3|1005.2|1004.2|1005.4|1004.4|1004.9|1003.6|0
1655895530000|2022-06-22 10:58:50|1005.4|1003.9|1004.7|1004.1|1005.4|1004.2|1004.5|1003.6|2
1655895540000|2022-06-22 10:59:00|1005.4|1003.9|1007.2|1005.7|1007.2|1006.4|1005|1003.9|24
1655895550000|2022-06-22 10:59:10|1006.9|1005.4|1006.4|1005.4|1006.9|1005.4|1006.4|1005.3|0
1655895560000|2022-06-22 10:59:20|1006.3|1005.7|1006.7|1005.2|1006.9|1005.7|1006.3|1005.2|2
1655895570000|2022-06-22 10:59:30|||||||||1
1655895590000|2022-06-22 10:59:50|1006.2|1005.6|1006.1|1005.5|1006.2|1005.6|1006.1|1005.5|0
1655895600000|2022-06-22 11:00:00|1006.9|1005.4|1006.7|1005.2|1006.9|1005.4|1006.7|1005.2|31
1655895620000|2022-06-22 11:00:20|1006.8|1005.8|1006.8|1005.3|1007|1005.8|1006.8|1005.3|0
1655895640000|2022-06-22 11:00:40|||||||||1
1655895650000|2022-06-22 11:00:50|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1655895660000|2022-06-22 11:01:00|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1655895670000|2022-06-22 11:01:10|||||||||1
1655895680000|2022-06-22 11:01:20|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|0
1655895700000|2022-06-22 11:01:40|1006.2|1005.6|1006.1|1005.5|1006.2|1005.6|1006.1|1005.5|0
1655895710000|2022-06-22 11:01:50|1005.3|1004.3|1004.8|1003.8|1005.3|1004.3|1004.2|1003.3|15
1655895720000|2022-06-22 11:02:00|1004.6|1004|1005|1004|1005|1004|1004.5|1003.8|3
1655895730000|2022-06-22 11:02:10|1004.8|1004.2|1004.7|1004.1|1004.8|1004.2|1004.7|1004.1|0
1655895750000|2022-06-22 11:02:30|1004.9|1003.9|1005|1004|1005|1004|1004.9|1003.9|2
1655895770000|2022-06-22 11:02:50|1005.4|1004.4|1005.5|1004.5|1005.5|1004.5|1005.4|1004.4|2
1655895780000|2022-06-22 11:03:00|1005.3|1004.7|1005.5|1004.5|1005.5|1004.7|1005.2|1004.5|0
1655895800000|2022-06-22 11:03:20|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|0
1655895810000|2022-06-22 11:03:30|1005.5|1004.9|1006.2|1004.7|1006.2|1005.1|1005.5|1004.7|2
1655895820000|2022-06-22 11:03:40|1006.3|1005.2|1006.3|1004.8|1006.3|1005.3|1006.3|1004.8|0
1655895830000|2022-06-22 11:03:50|1006.2|1004.7|1005.8|1004.8|1006.2|1004.8|1005.8|1004.6|0
1655895840000|2022-06-22 11:04:00|1005.7|1004.7|1005.7|1004.7|1005.7|1004.7|1005.7|1004.7|1
1655895860000|2022-06-22 11:04:20|1006.1|1004.6|1005.9|1004.9|1006.1|1004.9|1005.9|1004.6|1
1655895870000|2022-06-22 11:04:30|1005.7|1005.1|1006|1005.4|1006.1|1005.5|1005.7|1005.1|0
1655895880000|2022-06-22 11:04:40|||||||||1
1655895900000|2022-06-22 11:05:00|1006.2|1005.2|1005.6|1004.1|1006.2|1005.5|1005.5|1004|1
1655895910000|2022-06-22 11:05:10|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1655895950000|2022-06-22 11:05:50|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|1
1655895960000|2022-06-22 11:06:00|1005.4|1004.4|1005.6|1005|1005.6|1005|1005.4|1004.4|0
1655895970000|2022-06-22 11:06:10|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|1
1655895980000|2022-06-22 11:06:20|1005.8|1004.3|1005.4|1004.4|1005.8|1004.5|1005.4|1004.3|0
1655895990000|2022-06-22 11:06:30|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1655896000000|2022-06-22 11:06:40|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1655896010000|2022-06-22 11:06:50|1005.5|1004.5|1005.4|1004.8|1005.8|1004.8|1005.4|1004.3|0
1655896020000|2022-06-22 11:07:00|1005.6|1005|1006.8|1006.2|1006.8|1006.2|1005.1|1004.3|4
1655896030000|2022-06-22 11:07:10|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|0
1655896040000|2022-06-22 11:07:20|1006.8|1006.2|1007|1006.4|1007|1006.4|1006.8|1006.2|0
1655896050000|2022-06-22 11:07:30|1006.8|1006.2|1007|1006.4|1007|1006.4|1006.8|1006.2|0
1655896060000|2022-06-22 11:07:40|1007.2|1005.7|1007.2|1006.2|1007.5|1006.3|1006.9|1005.6|3
1655896070000|2022-06-22 11:07:50|1007|1006|1006.7|1005.2|1007.2|1006|1006.7|1005.2|0
1655896080000|2022-06-22 11:08:00|1006.8|1005.3|1007|1006|1007.4|1006|1006.8|1005.3|0
1655896090000|2022-06-22 11:08:10|1007.4|1005.9|1007|1005.5|1007.4|1006.2|1007|1005.5|0
1655896100000|2022-06-22 11:08:20|1007.1|1005.6|1007|1005.5|1007.2|1005.7|1007|1005.5|0
1655896110000|2022-06-22 11:08:30|1007.1|1005.6|1007|1006|1007.4|1006|1007|1005.6|3
1655896130000|2022-06-22 11:08:50|1007.2|1005.7|1007.2|1005.7|1007.2|1006.1|1006.7|1005.7|0
1655896160000|2022-06-22 11:09:20|1006.9|1005.9|1007.2|1006.6|1007.4|1006.7|1006.9|1005.9|22
1655896170000|2022-06-22 11:09:30|1007.7|1006.2|1007.4|1005.9|1007.7|1006.2|1007.4|1005.9|7
1655896180000|2022-06-22 11:09:40|1007.2|1006.2|1007.4|1005.9|1007.4|1006.2|1007.2|1005.9|0
1655896190000|2022-06-22 11:09:50|1007|1006|1007.4|1005.9|1007.4|1006|1007|1005.9|1
1655896200000|2022-06-22 11:10:00|1007.2|1006.2|1007.2|1006.2|1007.4|1006.2|1006.6|1005.7|0
1655896230000|2022-06-22 11:10:30|1007.3|1006.3|1007.1|1005.6|1007.3|1006.4|1006.8|1005.6|12
1655896240000|2022-06-22 11:10:40|1006.8|1005.8|1007.1|1005.6|1007.1|1005.8|1006.8|1005.6|0
1655896250000|2022-06-22 11:10:50|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|0
1655896260000|2022-06-22 11:11:00|1007.1|1005.6|1007.1|1005.6|1007.1|1005.8|1006.8|1005.6|0
1655896280000|2022-06-22 11:11:20|1006.8|1005.8|1006.2|1004.7|1006.8|1006|1006.2|1004.7|0
1655896300000|2022-06-22 11:11:40|1006|1005|1005.9|1004.4|1006|1005.2|1005.2|1003.9|0
1655896320000|2022-06-22 11:12:00|1006.1|1004.6|1005.9|1004.4|1006.1|1004.6|1005.9|1004.4|1
1655896340000|2022-06-22 11:12:20|1005.8|1004.3|1004.9|1004.3|1005.8|1004.3|1004.9|1003.9|0
1655896350000|2022-06-22 11:12:30|1004.7|1004.1|1005.4|1003.9|1005.4|1004.1|1004.7|1003.7|11
1655896360000|2022-06-22 11:12:40|1005.6|1005|1005.7|1004.2|1006.8|1005.3|1005.6|1004.2|8
1655896370000|2022-06-22 11:12:50|1005.8|1004.3|1006.6|1005.1|1007|1005.5|1005.8|1004.3|8
1655896380000|2022-06-22 11:13:00|1006.4|1004.9|1005.4|1003.9|1006.4|1004.9|1005.4|1003.9|4
1655896390000|2022-06-22 11:13:10|1005.2|1004.2|1005.3|1004.3|1005.3|1004.5|1005.1|1004.2|0
1655896420000|2022-06-22 11:13:40|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1655896430000|2022-06-22 11:13:50|1006.4|1004.9|1006.6|1005.1|1006.6|1005.1|1006.4|1004.9|0
1655896440000|2022-06-22 11:14:00|1006.4|1005.4|1006.6|1005.1|1006.6|1005.4|1006.4|1005|0
1655896450000|2022-06-22 11:14:10|1006.4|1005.4|1006.9|1005.4|1007.3|1006|1006.4|1005.4|1
1655896460000|2022-06-22 11:14:20|1007|1005.5|1006.9|1005.4|1007.2|1005.9|1006.8|1005.3|0
1655896470000|2022-06-22 11:14:30|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|0
1655896480000|2022-06-22 11:14:40|1006.9|1005.4|1006.6|1005.1|1006.9|1005.4|1006.4|1004.9|3
1655896500000|2022-06-22 11:15:00|1006.4|1004.9|1007.2|1005.7|1007.2|1005.7|1005.9|1004.7|1
1655896510000|2022-06-22 11:15:10|1007.4|1005.9|1007.1|1006.5|1007.4|1006.5|1007.1|1005.9|0
1655896520000|2022-06-22 11:15:20|1007.3|1006.3|1007.2|1005.7|1007.3|1006.3|1006.5|1005.3|1
1655896530000|2022-06-22 11:15:30|1007.1|1005.6|1007|1005.5|1007.1|1005.6|1007|1005.5|0
1655896550000|2022-06-22 11:15:50|1007.1|1005.6|1006.9|1005.4|1007.1|1005.6|1006.9|1005.4|0
1655896560000|2022-06-22 11:16:00|1006.7|1005.7|1006.4|1004.9|1006.7|1005.7|1006|1004.5|0
1655896570000|2022-06-22 11:16:10|1006.3|1004.8|1006.3|1005.3|1006.6|1005.3|1006.3|1004.8|0
1655896580000|2022-06-22 11:16:20|1006.6|1005.1|1006.3|1005.3|1006.6|1005.3|1006.3|1005.1|0
1655896590000|2022-06-22 11:16:30|1006.4|1005.4|1006.2|1005.6|1006.4|1005.6|1006.2|1005.4|0
1655896600000|2022-06-22 11:16:40|1006.8|1005.8|1007.3|1006.3|1007.3|1006.3|1006.7|1005.6|1
1655896610000|2022-06-22 11:16:50|1007.5|1006|1007|1005.5|1007.5|1006.4|1006.8|1005.3|0
1655896620000|2022-06-22 11:17:00|1006.9|1005.4|1006.6|1005.1|1006.9|1005.4|1006.6|1005.1|0
1655896630000|2022-06-22 11:17:10|1006.3|1005.3|1006.3|1004.8|1006.3|1005.3|1006.3|1004.8|0
1655896650000|2022-06-22 11:17:30|1005.9|1005.3|1006.7|1005.2|1006.7|1005.3|1005.9|1005.2|0
1655896660000|2022-06-22 11:17:40|1006.8|1005.3|1006.7|1006.1|1007|1006.1|1006.3|1005.1|0
1655896670000|2022-06-22 11:17:50|1006.8|1005.8|1006.3|1004.8|1007|1005.8|1006.3|1004.8|1
1655896680000|2022-06-22 11:18:00|1006.2|1004.7|1006.1|1004.6|1006.3|1004.8|1006.1|1004.6|1
1655896690000|2022-06-22 11:18:10|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|0
1655896720000|2022-06-22 11:18:40|1005.7|1004.2|1005.4|1004.4|1005.7|1004.4|1005.4|1004.2|0
1655896730000|2022-06-22 11:18:50|||||||||5
1655896740000|2022-06-22 11:19:00|1005.3|1004.3|1005.2|1004.2|1005.3|1004.3|1005.2|1004.2|1
1655896750000|2022-06-22 11:19:10|1005.1|1003.6|1004.7|1003.2|1005.1|1003.6|1004.7|1003.2|3
1655896760000|2022-06-22 11:19:20|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1655896780000|2022-06-22 11:19:40|1004.2|1003.6|1005.2|1003.7|1005.2|1003.7|1004.2|1003.6|22
1655896790000|2022-06-22 11:19:50|1005.3|1003.8|1006.6|1005.1|1006.6|1005.1|1005.3|1003.8|0
1655896800000|2022-06-22 11:20:00|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|0
1655896810000|2022-06-22 11:20:10|1006.2|1005|1005.8|1004.3|1006.2|1005|1005.8|1004.3|0
1655896840000|2022-06-22 11:20:40|1005.7|1004.2|1005.3|1003.8|1005.7|1004.2|1005.3|1003.8|0
1655896850000|2022-06-22 11:20:50|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1655896860000|2022-06-22 11:21:00|1004.7|1003.2|1004.2|1002.7|1004.7|1003.2|1004.2|1002.7|0
1655896880000|2022-06-22 11:21:20|1004|1003|1004|1003|1004|1003|1004|1003|0
1655896890000|2022-06-22 11:21:30|1004.1|1003.1|1004.2|1002.7|1004.3|1003.1|1004.1|1002.7|0
1655896910000|2022-06-22 11:21:50|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|0
1655896920000|2022-06-22 11:22:00|1003.7|1002.8|1004.9|1003.4|1005.1|1003.7|1003.7|1002.8|2
1655896940000|2022-06-22 11:22:20|1004.4|1003.5|1004.5|1003.5|1004.5|1003.5|1004.4|1003.5|0
1655896950000|2022-06-22 11:22:30|1004.7|1003.7|1004.8|1003.8|1004.8|1003.8|1004.7|1003.7|0
1655896970000|2022-06-22 11:22:50|1005|1004.4|1005.8|1004.3|1005.8|1004.5|1005|1004.3|1
1655896980000|2022-06-22 11:23:00|1005.6|1004.6|1005.7|1004.7|1005.8|1004.9|1005.5|1004.3|0
1655896990000|2022-06-22 11:23:10|1005.4|1003.9|1004.3|1003.3|1005.4|1004.4|1004.3|1003.3|6
1655897000000|2022-06-22 11:23:20|1004.2|1003.6|1004.6|1004|1004.7|1004.1|1004.2|1003.6|1
1655897010000|2022-06-22 11:23:30|1004.8|1003.8|1004.7|1003.2|1004.8|1003.8|1004.7|1003.2|0
1655897020000|2022-06-22 11:23:40|1004.4|1003.4|1005.3|1004.7|1005.8|1004.7|1004.4|1003.4|12
1655897030000|2022-06-22 11:23:50|1004.7|1004.1|1004.2|1003.6|1005|1004.1|1004.1|1003.5|3
1655897040000|2022-06-22 11:24:00|1004.9|1003.4|1005.8|1004.3|1005.8|1004.5|1004.9|1003.4|2
1655897050000|2022-06-22 11:24:10|1005.9|1004.4|1005.9|1005.3|1005.9|1005.3|1005.9|1004.4|0
1655897060000|2022-06-22 11:24:20|1006|1004.4|1005.9|1004.4|1006.1|1004.6|1005.9|1004.4|3
1655897070000|2022-06-22 11:24:30|1005.7|1004.7|1006.5|1005|1006.5|1005.3|1005.5|1004.5|3
1655897080000|2022-06-22 11:24:40|1006|1004.5|1006.1|1004.6|1006.2|1004.7|1006|1004.5|0
1655897100000|2022-06-22 11:25:00|1005.8|1004.8|1005.6|1004.1|1006.1|1005.3|1005.6|1004.1|0
1655897110000|2022-06-22 11:25:10|1005.5|1004|1005.7|1004.2|1005.7|1004.2|1005.5|1004|0
1655897140000|2022-06-22 11:25:40|1005.4|1003.9|1005.6|1004.1|1005.6|1004.1|1005.3|1003.8|4
1655897150000|2022-06-22 11:25:50|1006|1004.5|1006.2|1005.2|1006.2|1005.2|1006|1004.5|4
1655897160000|2022-06-22 11:26:00|1006.3|1005.3|1006.4|1005.8|1006.6|1005.8|1006|1004.7|2
1655897170000|2022-06-22 11:26:10|1006.9|1005.9|1007|1006|1007|1006|1006.9|1005.9|1
1655897180000|2022-06-22 11:26:20|1006.9|1006.3|1006.8|1006.2|1007|1006.4|1006.7|1005.4|0
1655897190000|2022-06-22 11:26:30|1007.3|1006.7|1007|1006|1007.3|1006.7|1006.7|1006|3
1655897200000|2022-06-22 11:26:40|1007.3|1006.3|1006.9|1005.9|1007.3|1006.7|1006.7|1005.7|1
1655897210000|2022-06-22 11:26:50|1007.3|1005.8|1006.6|1005.1|1007.3|1006.7|1006.4|1004.9|8
1655897220000|2022-06-22 11:27:00|1006.8|1005.8|1006.9|1005.4|1006.9|1006.2|1006.5|1005.4|1
1655897230000|2022-06-22 11:27:10|1006.7|1005.7|1006.8|1005.8|1006.8|1005.8|1006.7|1005.7|0
1655897240000|2022-06-22 11:27:20|1006.6|1006|1006.6|1006|1006.8|1006|1006.5|1005.3|1
1655897250000|2022-06-22 11:27:30|1006.8|1005.8|1006.5|1005.9|1006.8|1005.9|1006.5|1005.8|0
1655897260000|2022-06-22 11:27:40|1006.9|1005.4|1006.2|1004.7|1006.9|1005.4|1005.9|1004.7|0
1655897280000|2022-06-22 11:28:00|1005.7|1003.8|1005.2|1003.7|1005.7|1004|1005|1003.6|0
1655897290000|2022-06-22 11:28:10|1004.7|1004.1|1004.5|1003.9|1004.7|1004.1|1004.5|1003.9|0
1655897300000|2022-06-22 11:28:20|1004.6|1004|1005.7|1004.2|1005.8|1004.5|1004.6|1004|0
1655897320000|2022-06-22 11:28:40|1005.4|1004.4|1005.7|1004.2|1005.7|1004.4|1005.4|1004.2|0
1655897330000|2022-06-22 11:28:50|1005.4|1004.4|1005.7|1004.2|1005.7|1004.4|1005.4|1004.1|0
1655897340000|2022-06-22 11:29:00|1005.3|1004.3|1005.5|1004.5|1005.5|1004.5|1005.3|1004.3|0
1655897350000|2022-06-22 11:29:10|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1
1655897360000|2022-06-22 11:29:20|1005.5|1004.5|1005.8|1004.3|1005.8|1004.5|1005.5|1004.3|0
1655897380000|2022-06-22 11:29:40|1006.1|1004.6|1006.4|1005.4|1006.7|1005.4|1006.1|1004.6|2
1655897390000|2022-06-22 11:29:50|1005.7|1004.2|1005.4|1003.9|1005.9|1004.9|1005.4|1003.9|4
1655897400000|2022-06-22 11:30:00|1004.9|1003.6|1004.3|1002.8|1004.9|1003.6|1004.3|1002.8|2
1655897410000|2022-06-22 11:30:10|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.1|1002.6|5
1655897420000|2022-06-22 11:30:20|1004.1|1003.5|1004.3|1003.3|1004.6|1003.5|1003.4|1001.9|16
1655897440000|2022-06-22 11:30:40|1004.6|1003.1|1004.8|1003.3|1004.8|1003.3|1004.6|1003.1|5
1655897460000|2022-06-22 11:31:00|1004.4|1003.4|1004.2|1003.2|1004.4|1003.4|1004.2|1002.9|1
1655897470000|2022-06-22 11:31:10|1003.7|1003.1|1003.3|1002.3|1004|1003.1|1003.3|1002.2|3
1655897480000|2022-06-22 11:31:20|1003.6|1002.1|1003.2|1001.7|1003.6|1002.5|1003|1001.7|0
1655897490000|2022-06-22 11:31:30|1002.7|1001.2|1003.2|1001.7|1003.2|1001.7|1002.7|1001.2|1
1655897500000|2022-06-22 11:31:40|1003.1|1001.6|1002.1|1000.6|1003.2|1002.1|1001.7|1000.2|3
1655897510000|2022-06-22 11:31:50|1002|1001|1001.3|999.8|1002.4|1001.5|1001.3|999.8|1
1655897520000|2022-06-22 11:32:00|1001.2|999.7|1001.2|999.7|1001.2|999.7|1001|999.5|2
1655897540000|2022-06-22 11:32:20|1000.5|999.9|1000.5|999|1000.5|999.9|1000.4|998.9|0
1655897550000|2022-06-22 11:32:30|1000.4|998.9|1001.7|1000.2|1001.8|1000.3|1000.3|998.8|2
1655897560000|2022-06-22 11:32:40|1001.4|1000.4|1002.4|1001.4|1002.6|1001.4|1001.3|1000.2|3
1655897570000|2022-06-22 11:32:50|1002.7|1001.8|1002.3|1000.8|1002.7|1001.9|1002.2|1000.7|1
1655897580000|2022-06-22 11:33:00|1002.2|1000.7|1002.2|1000.7|1002.6|1001.1|1002.2|1000.7|0
1655897590000|2022-06-22 11:33:10|1002|1000.5|1001.9|1000.4|1002.1|1000.6|1001.9|1000.4|0
1655897600000|2022-06-22 11:33:20|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|0
1655897620000|2022-06-22 11:33:40|1002.2|1000.7|1002.4|1000.9|1002.4|1000.9|1001.9|1000.4|10
1655897630000|2022-06-22 11:33:50|1002.6|1001.1|1002.3|1001.3|1002.6|1001.3|1002.3|1001.1|0
1655897640000|2022-06-22 11:34:00|1002.6|1001.1|1003.3|1001.8|1003.3|1002.1|1002.5|1001.1|0
1655897650000|2022-06-22 11:34:10|1003.1|1002.1|1003.3|1001.8|1003.3|1002.1|1003.1|1001.8|0
1655897660000|2022-06-22 11:34:20|1002.8|1001.3|1003.1|1001.6|1003.1|1001.6|1002.7|1001.2|1
1655897670000|2022-06-22 11:34:30|1002.8|1001.8|1003.1|1002.1|1003.3|1002.1|1002.8|1001.8|0
1655897680000|2022-06-22 11:34:40|1003.9|1002.4|1004.1|1002.6|1004.1|1002.6|1003.9|1002.4|0
1655897690000|2022-06-22 11:34:50|1004|1002.5|1003.7|1002.2|1004|1002.5|1003.7|1002.2|0
1655897700000|2022-06-22 11:35:00|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1655897720000|2022-06-22 11:35:20|1003.7|1002.7|1004.1|1002.6|1004.2|1002.9|1003.5|1002.6|0
1655897730000|2022-06-22 11:35:30|1003.7|1002.7|1003.2|1002.2|1004|1002.8|1003.1|1002.1|1
1655897740000|2022-06-22 11:35:40|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|0
1655897750000|2022-06-22 11:35:50|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1655897790000|2022-06-22 11:36:30|1003.6|1002.6|1003.4|1002.8|1003.6|1002.8|1003.4|1002.6|0
1655897810000|2022-06-22 11:36:50|1003.6|1002.6|1003.7|1002.7|1003.7|1002.7|1003.6|1002.6|0
1655897820000|2022-06-22 11:37:00|1003.5|1002.9|1003.2|1002.6|1003.5|1002.9|1003.2|1002.6|0
1655897850000|2022-06-22 11:37:30|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1655897860000|2022-06-22 11:37:40|1003.9|1002.9|1003.9|1002.9|1003.9|1002.9|1003.9|1002.9|0
1655897870000|2022-06-22 11:37:50|1003.7|1002.7|1003.6|1003|1003.7|1003|1003.5|1002.7|0
1655897880000|2022-06-22 11:38:00|1003.8|1002.8|1004.3|1003.3|1004.3|1003.3|1003.6|1002.8|3
1655897890000|2022-06-22 11:38:10|1004.1|1003.5|1003.8|1002.8|1004.2|1003.5|1003.8|1002.8|2
1655897900000|2022-06-22 11:38:20|1003.6|1003|1003.6|1003|1003.6|1003|1003.6|1003|0
1655897910000|2022-06-22 11:38:30|1003.7|1002.7|1003.6|1002.6|1003.8|1002.7|1003.6|1002.3|1
1655897930000|2022-06-22 11:38:50|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|0
1655897940000|2022-06-22 11:39:00|1003.5|1002.9|1004.2|1003.2|1004.4|1003.5|1003.5|1002.8|1
1655897960000|2022-06-22 11:39:20|1004|1003.4|1004.8|1003.3|1004.8|1003.4|1004|1002.8|1
1655897980000|2022-06-22 11:39:40|1004.9|1003.4|1004.8|1003.8|1004.9|1003.8|1004.8|1003.4|0
1655897990000|2022-06-22 11:39:50|1004.7|1004.1|1004.7|1003.7|1005|1004.4|1004.7|1003.7|2
1655898000000|2022-06-22 11:40:00|1004.4|1002.9|1003.9|1002.4|1004.4|1003|1003.6|1002.4|1
1655898010000|2022-06-22 11:40:10|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1655898020000|2022-06-22 11:40:20|1004|1002.5|1003.4|1002.8|1004.1|1002.8|1003.4|1002.4|0
1655898030000|2022-06-22 11:40:30|1003.6|1002.6|1003.7|1002.7|1004.1|1002.7|1003.6|1002.6|1
1655898040000|2022-06-22 11:40:40|1003.9|1002.4|1003.9|1002.4|1003.9|1002.7|1003.7|1002.4|0
1655898050000|2022-06-22 11:40:50|1003.8|1002.8|1003.8|1002.8|1003.9|1002.8|1003.8|1002.4|2
1655898060000|2022-06-22 11:41:00|1003.9|1002.9|1004.2|1003.6|1004.2|1003.6|1003.7|1002.9|0
1655898070000|2022-06-22 11:41:10|1004.3|1002.8|1004.1|1002.6|1004.3|1002.8|1003.7|1002.6|1
1655898080000|2022-06-22 11:41:20|1003.9|1002.4|1004.4|1003.4|1004.7|1003.4|1003.5|1002.4|0
1655898090000|2022-06-22 11:41:30|1004.3|1003.3|1004.3|1003.3|1004.3|1003.5|1004.1|1003.3|13
1655898100000|2022-06-22 11:41:40|||||||||1
1655898110000|2022-06-22 11:41:50|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1
1655898120000|2022-06-22 11:42:00|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|3
1655898130000|2022-06-22 11:42:10|1004.8|1003.8|1005.4|1003.9|1005.4|1004.4|1004.8|1003.8|1
1655898140000|2022-06-22 11:42:20|1004.7|1003.7|1003.8|1002.8|1004.8|1003.7|1003.8|1002.8|0
1655898150000|2022-06-22 11:42:30|1004.1|1002.6|1004.9|1003.4|1004.9|1003.6|1003.7|1002.4|4
1655898160000|2022-06-22 11:42:40|1004.8|1003.8|1004.4|1002.9|1004.8|1003.8|1004|1002.7|2
1655898170000|2022-06-22 11:42:50|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|0
1655898180000|2022-06-22 11:43:00|1004.4|1002.9|1003.7|1003.1|1004.4|1003.2|1003.7|1002.9|2
1655898190000|2022-06-22 11:43:10|1003.6|1003|1003.8|1002.8|1003.8|1003|1003.4|1002.8|0
1655898200000|2022-06-22 11:43:20|1003.6|1003|1003.6|1003|1003.6|1003|1003.6|1003|0
1655898210000|2022-06-22 11:43:30|1003.4|1002.8|1004.1|1003.1|1004.2|1003.1|1003.4|1002.6|0
1655898220000|2022-06-22 11:43:40|1003.6|1003|1003.8|1002.8|1004.1|1003|1003.6|1002.6|0
1655898230000|2022-06-22 11:43:50|1003.6|1003|1004.1|1003.5|1004.1|1003.5|1003.6|1003|1
1655898240000|2022-06-22 11:44:00|1004.4|1003.8|1005.6|1004.1|1005.6|1004.4|1004.4|1003.7|2
1655898250000|2022-06-22 11:44:10|1005.4|1003.9|1005.3|1003.8|1005.4|1003.9|1005.3|1003.8|0
1655898270000|2022-06-22 11:44:30|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|0
1655898310000|2022-06-22 11:45:10|1004.4|1003.4|1004.6|1003.1|1004.7|1003.4|1004.3|1003.1|1
1655898320000|2022-06-22 11:45:20|1004.3|1003.3|1004.3|1003.3|1004.6|1003.3|1004.3|1003.1|0
1655898330000|2022-06-22 11:45:30|1004.6|1003.1|1004|1003.4|1004.6|1003.4|1004|1003.1|0
1655898340000|2022-06-22 11:45:40|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|0
1655898350000|2022-06-22 11:45:50|1004|1003.4|1004|1003.4|1004.2|1003.4|1004|1003.2|1
1655898380000|2022-06-22 11:46:20|1004.2|1003.2|1004.1|1003.5|1004.2|1003.5|1004|1003.2|0
1655898400000|2022-06-22 11:46:40|1004.8|1003.3|1004.4|1002.9|1004.8|1003.8|1004.4|1002.9|0
1655898410000|2022-06-22 11:46:50|1003.9|1003.1|1003.1|1002.1|1003.9|1003.1|1002.7|1001.7|4
1655898420000|2022-06-22 11:47:00|1003.2|1002.2|1003.5|1002.9|1004.3|1003.1|1002.7|1001.8|4
1655898430000|2022-06-22 11:47:10|1003.4|1002.8|1003.6|1002.1|1003.6|1002.8|1003.1|1002.1|3
1655898440000|2022-06-22 11:47:20|1003.3|1002.3|1003.6|1002.1|1003.6|1002.3|1003.3|1002.1|0
1655898450000|2022-06-22 11:47:30|1003.8|1002.3|1003.9|1002.4|1003.9|1002.4|1003.8|1002.3|0
1655898460000|2022-06-22 11:47:40|1004.1|1002.6|1004.2|1002.7|1004.2|1002.7|1003.9|1002.4|0
1655898470000|2022-06-22 11:47:50|1004.1|1002.6|1004.8|1003.3|1004.8|1003.3|1004.1|1002.6|1
1655898490000|2022-06-22 11:48:10|1004.4|1003.8|1005.1|1004.1|1005.1|1004.3|1004.4|1003.7|0
1655898500000|2022-06-22 11:48:20|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1
1655898520000|2022-06-22 11:48:40|1005.4|1004.4|1005.3|1004.3|1005.4|1004.4|1005.2|1003.9|0
1655898530000|2022-06-22 11:48:50|1005.8|1004.8|1005.9|1005.3|1006.1|1005.3|1005.5|1004.7|8
1655898540000|2022-06-22 11:49:00|1005.6|1005|1005.6|1005|1006.6|1005.4|1005.4|1004.7|57
1655898560000|2022-06-22 11:49:20|1005.7|1005.1|1005.6|1005|1005.7|1005.1|1005.6|1005|0
1655898570000|2022-06-22 11:49:30|1005.7|1005.1|1005.3|1004.3|1005.9|1005.3|1005.3|1004.3|5
1655898580000|2022-06-22 11:49:40|1005.8|1004.4|1005.6|1004.6|1005.9|1004.9|1005.5|1004.4|17
1655898590000|2022-06-22 11:49:50|1005.8|1004.3|1005.6|1004.6|1005.8|1004.6|1005.6|1004.3|1
1655898600000|2022-06-22 11:50:00|1005.8|1004.3|1005.6|1004.6|1005.8|1004.6|1005.6|1004.3|0
1655898610000|2022-06-22 11:50:10|1005.8|1004.3|1005.9|1004.9|1005.9|1005.1|1005.4|1004.3|0
1655898620000|2022-06-22 11:50:20|1005.7|1005.1|1006.1|1005.1|1006.2|1005.6|1005.7|1004.9|2
1655898630000|2022-06-22 11:50:30|1005.9|1005.3|1005.8|1004.8|1006.2|1005.3|1005.6|1004.7|0
1655898640000|2022-06-22 11:50:40|1006|1005|1005.6|1004.1|1006|1005.1|1005.4|1003.9|5
1655898650000|2022-06-22 11:50:50|1005.5|1004|1004.9|1003.9|1005.8|1004.9|1004.9|1003.8|2
1655898660000|2022-06-22 11:51:00|1004.7|1004.1|1005.1|1004.1|1005.2|1004.4|1004.7|1004.1|0
1655898670000|2022-06-22 11:51:10|1004.9|1004.3|1004.8|1003.8|1004.9|1004.3|1004.5|1003.7|6
1655898690000|2022-06-22 11:51:30|1004.9|1003.4|1004.7|1003.2|1004.9|1003.4|1004.7|1003.2|5
1655898700000|2022-06-22 11:51:40|1004.6|1003.6|1004.6|1003.6|1004.8|1003.6|1004.6|1003.3|0
1655898710000|2022-06-22 11:51:50|1004.4|1003.4|1004.5|1003.9|1004.7|1003.9|1004.4|1003.2|0
1655898720000|2022-06-22 11:52:00|1004.6|1004|1004.9|1003.9|1005.3|1004.1|1004.6|1003.8|1
1655898730000|2022-06-22 11:52:10|1004.6|1004|1005.7|1004.2|1005.7|1004.2|1004.6|1003.8|4
1655898740000|2022-06-22 11:52:20|1005.4|1004.4|1004.9|1003.9|1005.7|1004.4|1004.9|1003.8|0
1655898750000|2022-06-22 11:52:30|1004.7|1004.1|1004.9|1003.9|1005.3|1004.3|1004.6|1003.8|5
1655898760000|2022-06-22 11:52:40|1005.3|1003.8|1004.6|1004|1005.3|1004.1|1004.6|1003.8|0
1655898770000|2022-06-22 11:52:50|1004.9|1003.9|1005.2|1004.2|1005.2|1004.3|1004.9|1003.9|4
1655898780000|2022-06-22 11:53:00|1005.4|1003.9|1005.2|1004.2|1005.4|1004.2|1005.2|1003.9|0
1655898790000|2022-06-22 11:53:10|1005.4|1003.9|1004.3|1003.3|1005.4|1004.2|1004.3|1003.3|4
1655898800000|2022-06-22 11:53:20|1004.1|1003.5|1003.7|1002.2|1004.1|1003.5|1003.4|1002.2|8
1655898820000|2022-06-22 11:53:40|1003.2|1002.6|1001.7|1000.2|1003.2|1002.6|1001.1|1000.2|11
1655898830000|2022-06-22 11:53:50|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|2
1655898840000|2022-06-22 11:54:00|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|0
1655898850000|2022-06-22 11:54:10|1001.8|1000.8|1002.2|1001.2|1002.2|1001.3|1001.5|1000.7|0
1655898860000|2022-06-22 11:54:20|1002.3|1001.3|1002.4|1001.4|1002.4|1001.4|1002.3|1001.3|1
1655898870000|2022-06-22 11:54:30|1002.8|1001.3|1002.3|1001.3|1002.8|1001.3|1002.3|1000.9|5
1655898880000|2022-06-22 11:54:40|1002.1|1001.5|1001.3|999.8|1002.1|1001.5|1001.3|999.8|1
1655898890000|2022-06-22 11:54:50|1000.4|1000.4|1001.4|1000.4|1002.2|1000.9|1000.4|1000.2|5
1655898900000|2022-06-22 11:55:00|1001.6|1000.6|1001.3|1000.3|1001.6|1000.8|1000.7|999.8|1
1655898910000|2022-06-22 11:55:10|1001.1|1000.5|1001.4|1000.4|1001.9|1001|1001.1|1000.4|3
1655898930000|2022-06-22 11:55:30|1001.8|1000.3|1001.8|1001.2|1001.8|1001.2|1001.5|1000.3|0
1655898940000|2022-06-22 11:55:40|1002|1001.4|1002.1|1001.1|1002.2|1001.4|1002|1000.7|6
1655898960000|2022-06-22 11:56:00|1001.8|1000.8|1001.2|999.7|1001.8|1000.8|1000.9|999.7|4
1655898970000|2022-06-22 11:56:10|1000.9|999.9|1001.8|1000.3|1001.8|1000.4|1000.9|999.9|1
1655898980000|2022-06-22 11:56:20|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|0
1655899000000|2022-06-22 11:56:40|1001.2|1000.6|1001.1|1000.5|1001.6|1000.6|1001.1|1000.5|0
1655899020000|2022-06-22 11:57:00|1001.5|1000.9|1002.2|1001.2|1002.3|1001.2|1001.5|1000.6|3
1655899030000|2022-06-22 11:57:10|1002.4|1000.9|1002.4|1000.9|1002.6|1001.3|1002.3|1000.9|0
1655899040000|2022-06-22 11:57:20|1002.3|1001.3|1001.9|1000.4|1002.3|1001.3|1001.6|1000.1|7
1655899050000|2022-06-22 11:57:30|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1
1655899060000|2022-06-22 11:57:40|1001.4|1000.8|1001.4|1000.8|1001.6|1000.8|1001.4|1000.6|0
1655899070000|2022-06-22 11:57:50|1001.8|1000.3|1000.4|998.9|1001.8|1000.3|1000.1|998.9|2
1655899080000|2022-06-22 11:58:00|1000.1|999.1|1000.3|998.8|1000.3|999.1|1000.1|998.8|0
1655899090000|2022-06-22 11:58:10|1000.1|999.1|1000.3|999.3|1000.3|999.3|1000.1|999.1|0
1655899100000|2022-06-22 11:58:20|1000.1|999.5|1000.2|999.2|1000.3|999.5|1000.1|999.2|0
1655899110000|2022-06-22 11:58:30|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|0
1655899120000|2022-06-22 11:58:40|1000.2|999.2|1000.2|999.6|1000.6|999.6|1000.1|999.1|0
1655899140000|2022-06-22 11:59:00|1000.1|999.1|999.9|999.3|1000.1|999.3|999.9|998.9|28
1655899150000|2022-06-22 11:59:10|999.7|999.1|999.3|997.8|999.9|999.3|998.5|997.3|7
1655899160000|2022-06-22 11:59:20|999.2|997.7|999.1|998.1|999.3|998.1|998.7|997.7|1
1655899170000|2022-06-22 11:59:30|999|998.4|1000.4|998.9|1000.4|999.8|999|998|5
1655899190000|2022-06-22 11:59:50|999.7|999.1|999.4|998.4|1000.4|999.5|999.4|998.4|0
1655899200000|2022-06-22 12:00:00|999.7|998.2|998.6|997.1|1000.1|998.8|998.6|997.1|2
1655899210000|2022-06-22 12:00:10|998.4|996.9|998.9|997.4|998.9|997.6|998.2|996.9|0
1655899220000|2022-06-22 12:00:20|998.8|997.8|998.4|996.9|998.8|997.8|998.3|996.9|0
1655899260000|2022-06-22 12:01:00|998.1|997.1|998.4|996.9|998.6|997.1|997.7|996.9|1
1655899270000|2022-06-22 12:01:10|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|0
1655899280000|2022-06-22 12:01:20|997.9|997.3|997.7|997.1|997.9|997.3|997.7|997.1|0
1655899310000|2022-06-22 12:01:50|998.4|996.9|998.3|997.3|998.6|997.3|998.2|996.9|1
1655899320000|2022-06-22 12:02:00|998.6|997.6|998.5|997.9|998.7|998|998.5|997.6|5
1655899330000|2022-06-22 12:02:10|||||||||5
1655899340000|2022-06-22 12:02:20|998.4|997.8|998.3|996.8|998.4|997.8|998.2|996.8|1
1655899350000|2022-06-22 12:02:30|996.8|996.2|997.6|996.1|997.6|996.3|996.8|996.1|4
1655899360000|2022-06-22 12:02:40|997.3|996.3|997.3|995.8|997.3|996.3|997.3|995.8|0
1655899370000|2022-06-22 12:02:50|997.1|996.1|998|997.4|998.1|997.5|997.1|996.1|9
1655899380000|2022-06-22 12:03:00|998.1|997.5|998|997.4|998.1|997.5|998|997.4|0
1655899390000|2022-06-22 12:03:10|998.4|996.9|997.9|996.9|998.4|997.1|997.9|996.8|1
1655899400000|2022-06-22 12:03:20|997.7|997.1|997.6|997|997.7|997.1|997.6|997|2
1655899410000|2022-06-22 12:03:30|997.7|997.1|998|997.4|998|997.4|997.7|997.1|3
1655899420000|2022-06-22 12:03:40|998.1|997.5|999.1|998.1|999.1|998.1|998.1|997.3|7
1655899430000|2022-06-22 12:03:50|999|998.4|998.9|997.9|999|998.4|998.6|997.8|6
1655899440000|2022-06-22 12:04:00|998.7|998.1|999.3|997.8|999.3|998.1|998.6|997.8|2
1655899450000|2022-06-22 12:04:10|999.1|998.1|998.9|997.9|999.4|998.4|998.9|997.9|2
1655899460000|2022-06-22 12:04:20|998.3|996.8|998.3|996.8|998.3|996.8|998.3|996.8|1
1655899470000|2022-06-22 12:04:30|998.2|996.7|997.9|996.4|998.2|996.9|997.9|996.4|1
1655899490000|2022-06-22 12:04:50|997.7|996.7|997.2|996.6|997.7|996.8|997.2|996.6|0
1655899500000|2022-06-22 12:05:00|997.6|997|997.7|996.2|997.9|997.3|997.6|996.2|5
1655899510000|2022-06-22 12:05:10|997.4|996.4|997.7|996.2|997.7|996.4|997.4|996.2|0
1655899520000|2022-06-22 12:05:20|997.3|996.3|997.6|996.1|997.6|996.3|997.2|995.8|13
1655899530000|2022-06-22 12:05:30|||||||||1
1655899540000|2022-06-22 12:05:40|997.4|995.9|997.6|996.1|998|996.6|997.2|995.9|9
1655899550000|2022-06-22 12:05:50|997.4|995.9|997.7|996.2|997.7|996.5|997.1|995.9|7
1655899570000|2022-06-22 12:06:10|997.6|996.6|997.9|996.4|997.9|996.6|997.6|996.3|5
1655899580000|2022-06-22 12:06:20|997.7|996.7|998.2|997.6|998.4|997.8|997.7|996.7|5
1655899600000|2022-06-22 12:06:40|998.4|997.4|998.2|997.6|998.4|997.6|998.1|997.3|1
1655899620000|2022-06-22 12:07:00|998.7|997.7|999.3|998.3|999.3|998.3|998.7|997.7|1
1655899630000|2022-06-22 12:07:10|999.4|998.8|1000.7|999.2|1000.7|999.6|999.4|998.8|4
1655899640000|2022-06-22 12:07:20|1000.5|999.5|999.7|999.1|1000.6|999.6|999.7|999.1|2
1655899660000|2022-06-22 12:07:40|999.5|998.2|999.5|998.5|999.5|998.5|999.5|998.2|1
1655899670000|2022-06-22 12:07:50|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|1
1655899680000|2022-06-22 12:08:00|999.4|998.8|1000.2|999.2|1000.2|999.2|999.4|998.8|6
1655899690000|2022-06-22 12:08:10|1000|999.4|999.8|998.8|1000.2|999.4|999.8|998.8|2
1655899700000|2022-06-22 12:08:20|999.6|999|1000.2|998.7|1000.2|999|999.6|998.7|0
1655899710000|2022-06-22 12:08:30|999.9|998.9|999.8|998.8|999.9|998.9|999.8|998.8|0
1655899720000|2022-06-22 12:08:40|999.6|999|999.4|998.8|999.6|999|999.4|998.8|0
1655899730000|2022-06-22 12:08:50|999.3|998.7|998.6|998|999.3|998.7|998.6|998|3
1655899740000|2022-06-22 12:09:00|998.4|997.8|998.7|998.1|998.8|998.1|998.4|997.8|12
1655899750000|2022-06-22 12:09:10|999|998.4|999.7|998.2|999.7|998.4|999|998.2|1
1655899770000|2022-06-22 12:09:30|999.4|997.9|999.4|998.4|999.6|998.4|999.4|997.9|1
1655899780000|2022-06-22 12:09:40|999.1|998.5|999.8|998.3|999.9|998.6|999.1|998.3|1
1655899790000|2022-06-22 12:09:50|999.4|998.8|1000.4|998.9|1000.4|999.5|999.4|998.8|3
1655899800000|2022-06-22 12:10:00|999.9|998.7|1000.2|998.7|1000.3|999.1|999.7|998.7|3
1655899810000|2022-06-22 12:10:10|1000.3|998.8|1001.2|1000.2|1001.4|1000.3|999.9|998.8|0
1655899820000|2022-06-22 12:10:20|1001.4|1000.4|1001.2|1000.6|1001.4|1000.6|1001.1|1000.3|0
1655899830000|2022-06-22 12:10:30|1001.1|1000.1|1000.9|1000.3|1001.2|1000.5|1000.9|1000.1|2
1655899840000|2022-06-22 12:10:40|1001|1000.4|1001|1000.4|1001|1000.4|1001|1000.4|0
1655899860000|2022-06-22 12:11:00|1001.1|1000.5|1000.7|1000.1|1001.1|1000.5|1000.7|1000.1|1
1655899870000|2022-06-22 12:11:10|1000.6|999.6|1000.6|999.6|1000.8|999.6|1000.5|999.2|3
1655899900000|2022-06-22 12:11:40|1000.4|999.8|1000.2|999.6|1000.4|999.8|1000|999.4|1
1655899910000|2022-06-22 12:11:50|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|2
1655899920000|2022-06-22 12:12:00|1000.1|999.5|999.8|998.8|1000.2|999.5|999.8|998.8|3
1655899930000|2022-06-22 12:12:10|1000.1|998.6|999.7|998.7|1000.1|999|999.6|998.6|2
1655899940000|2022-06-22 12:12:20|999.1|998.1|999.3|998.3|999.7|998.3|999.1|998.1|6
1655899950000|2022-06-22 12:12:30|999.1|998.5|998.9|997.4|999.2|998.5|998.9|997.4|2
1655899970000|2022-06-22 12:12:50|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|1
1655899980000|2022-06-22 12:13:00|998.4|997.8|997.6|997|998.4|997.8|997.5|996.9|6
1655899990000|2022-06-22 12:13:10|998.2|996.7|998.1|996.6|998.2|996.7|998.1|996.6|0
1655900000000|2022-06-22 12:13:20|997.8|996.8|997.4|996.4|997.8|997|997.4|996.4|1
1655900010000|2022-06-22 12:13:30|997.3|996.3|997.1|996.1|997.3|996.4|997|996.1|2
1655900020000|2022-06-22 12:13:40|996.9|996.3|997.6|996.6|997.7|997|996.9|996.3|2
1655900030000|2022-06-22 12:13:50|997.8|996.8|997.4|996.8|997.8|996.8|997.4|996.6|1
1655900040000|2022-06-22 12:14:00|997.5|996.9|997.6|996.6|997.8|996.9|997.5|996.3|1
1655900060000|2022-06-22 12:14:20|997.4|996.8|997.2|996.6|997.4|996.8|997.2|996.6|0
1655900070000|2022-06-22 12:14:30|997.7|996.7|998.7|998.1|998.7|998.1|997.4|996.6|6
1655900080000|2022-06-22 12:14:40|999|998|999.6|998.6|999.7|998.6|999|998|2
1655900120000|2022-06-22 12:15:20|1000.3|998.8|1000.7|999.2|1000.7|999.2|1000.3|998.8|0
1655900130000|2022-06-22 12:15:30|1000.4|999.4|1000.7|999.7|1000.7|999.7|1000.4|999.2|0
1655900140000|2022-06-22 12:15:40|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|0
1655900150000|2022-06-22 12:15:50|1000.5|999.9|1000.5|999.9|1000.5|999.9|1000.5|999.9|2
1655900160000|2022-06-22 12:16:00|1000.6|1000|1001.4|999.9|1001.4|1000.3|1000.6|999.9|0
1655900170000|2022-06-22 12:16:10|1001.2|1000.2|1001.3|1000.3|1001.3|1000.3|1001.2|1000.2|2
1655900180000|2022-06-22 12:16:20|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1
1655900190000|2022-06-22 12:16:30|1001.3|1000.7|1001.7|1001.1|1001.7|1001.1|1001.3|1000.7|2
1655900200000|2022-06-22 12:16:40|1001.2|1000.2|1001.4|1000.4|1001.4|1000.5|1001.1|1000.2|8
1655900210000|2022-06-22 12:16:50|1001.2|1000.6|1001.8|1000.8|1001.8|1000.8|1001.2|1000.6|2
1655900220000|2022-06-22 12:17:00|1001.6|1001|1001.9|1001.3|1001.9|1001.3|1001.6|1001|0
1655900230000|2022-06-22 12:17:10|1001.7|1001.1|1001.2|1000.6|1001.7|1001.1|1001.2|1000.6|2
1655900250000|2022-06-22 12:17:30|1001|1000.4|1000.9|1000.3|1001|1000.4|1000.9|1000.3|1
1655900270000|2022-06-22 12:17:50|1000.7|1000.1|1001.1|1000.1|1001.1|1000.1|1000.7|1000.1|1
1655900300000|2022-06-22 12:18:20|1000.8|1000.2|998.6|998|1000.8|1000.2|998.5|997.8|19
1655900310000|2022-06-22 12:18:30|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1655900320000|2022-06-22 12:18:40|998.6|998|998.6|998|998.6|998|998.6|998|0
1655900330000|2022-06-22 12:18:50|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1655900340000|2022-06-22 12:19:00|998.4|997.8|997.7|996.2|998.7|997.8|997.7|996.2|5
1655900350000|2022-06-22 12:19:10|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|2
1655900360000|2022-06-22 12:19:20|997.4|996.4|997|996.4|997.7|996.4|997|996.2|3
1655900370000|2022-06-22 12:19:30|996.9|996.3|996.9|996.3|996.9|996.3|996.9|996.3|0
1655900380000|2022-06-22 12:19:40|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|0
1655900390000|2022-06-22 12:19:50|996.9|996.3|997|996.4|997|996.4|996.9|996.3|0
1655900400000|2022-06-22 12:20:00|996.9|995.9|996.8|995.8|996.9|996|996.6|995.8|2
1655900410000|2022-06-22 12:20:10|996.6|996|996.9|995.9|996.9|996|996.6|995.8|4
1655900430000|2022-06-22 12:20:30|||||||||1
1655900440000|2022-06-22 12:20:40|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|0
1655900450000|2022-06-22 12:20:50|996.5|995.9|996.6|995.6|996.6|995.9|996.5|995.6|1
1655900460000|2022-06-22 12:21:00|996.2||996.2||996.2||996.2||1
1655900470000|2022-06-22 12:21:10|996.1|995.1|995.7|995.1|996.1|995.2|995.7|995.1|9
1655900480000|2022-06-22 12:21:20|||||||||5
1655900490000|2022-06-22 12:21:30|995.6|995|995.6|995|995.6|995|995.6|995|0
1655900500000|2022-06-22 12:21:40|995.7|995.1|995.6|994.6|995.7|995.1|995.6|994.6|1
1655900510000|2022-06-22 12:21:50|995.4|994.4|995.2|994.6|995.4|994.6|995.1|994.4|1
1655900520000|2022-06-22 12:22:00|995.1|994.5|995.6|995|995.8|995|995.1|994.5|3
1655900530000|2022-06-22 12:22:10|995.7|995.1|996.8|995.8|997.1|995.8|995.7|995.1|10
1655900540000|2022-06-22 12:22:20|996.6|995.6|996.6|995.6|996.6|995.6|996.6|995.6|1
1655900550000|2022-06-22 12:22:30|996.1|995.5|996.6|995.1|996.6|995.6|996.1|995.1|1
1655900560000|2022-06-22 12:22:40|996.3|995.3|996.3|995.3|996.3|995.3|996.3|995.3|0
1655900570000|2022-06-22 12:22:50|996.2|995.6|996.9|995.9|997.6|996.8|996.2|995.5|27
1655900580000|2022-06-22 12:23:00|996.8|995.8|998.4|997.4|998.8|997.4|996.2|995.6|45
1655900590000|2022-06-22 12:23:10|997.9|997.3|998.4|996.9|999.1|997.8|997.9|996.9|21
1655900600000|2022-06-22 12:23:20|998.3|996.8|998.3|996.8|998.3|996.8|998.3|996.8|0
1655900610000|2022-06-22 12:23:30|998.4|996.9|998.2|997.2|998.4|997.5|997.6|996.8|8
1655900620000|2022-06-22 12:23:40|998|997.4|998.1|997.5|998.6|997.6|998|997.4|2
1655900630000|2022-06-22 12:23:50|998.3|997.7|998.5|997.9|998.5|997.9|998.3|997.7|2
1655900640000|2022-06-22 12:24:00|998.7|997.7|999.3|998.3|999.3|998.3|998.7|997.7|0
1655900650000|2022-06-22 12:24:10|999.1|998.1|999.1|998.1|999.1|998.1|999.1|998.1|0
1655900660000|2022-06-22 12:24:20|998.9|998.3|998.9|998.3|999.1|998.4|998.9|998.1|3
1655900670000|2022-06-22 12:24:30|999.1|998.5|999.1|998.5|999.1|998.5|999.1|998.5|7
1655900680000|2022-06-22 12:24:40|999.3|998.7|999.3|997.8|999.3|998.7|999.3|997.8|47
1655900690000|2022-06-22 12:24:50|999.4|997.9|999|998|999.4|998.4|998.8|997.8|0
1655900700000|2022-06-22 12:25:00|998.6|997.9|998|997|998.6|997.9|997.9|997|1
1655900710000|2022-06-22 12:25:10|997.8|996.8|997.8|996.8|998.1|996.8|997.7|996.6|2
1655900720000|2022-06-22 12:25:20|998.1|997.1|998.1|997.1|998.1|997.3|997.9|997.1|0
1655900730000|2022-06-22 12:25:30|997.9|997.3|997.9|997.3|998|997.4|997.9|997.3|2
1655900740000|2022-06-22 12:25:40|997.6|997|997.1|996.5|997.6|997|997.1|996.5|8
1655900760000|2022-06-22 12:26:00|997|996|996.5|995.9|997|996.1|996.5|995.7|3
1655900770000|2022-06-22 12:26:10|996.4|995.8|996.5|995.5|996.6|995.8|996.3|995.1|1
1655900780000|2022-06-22 12:26:20|996.2|995.2|996.1|995.5|996.5|995.6|996.1|995.2|1
1655900790000|2022-06-22 12:26:30|995.8|994.8|996|994.5|996.1|994.8|995.7|994.4|3
1655900800000|2022-06-22 12:26:40|995.7|994.7|995.7|994.7|995.7|994.7|995.7|994.7|1
1655900830000|2022-06-22 12:27:10|995.5|994.9|995.5|994.9|995.5|994.9|995.5|994.9|0
1655900840000|2022-06-22 12:27:20|995.6|995|995.6|994.1|995.6|995|995.3|994.1|2
1655900850000|2022-06-22 12:27:30|995|994.4|994.9|994.3|995.2|994.4|994.9|994.2|10
1655900860000|2022-06-22 12:27:40|994.8|993.3|994.3|993.3|994.8|993.6|994.2|993.2|5
1655900870000|2022-06-22 12:27:50|994.1|992.8|994.3|992.8|994.3|993.1|994.1|992.8|13
1655900880000|2022-06-22 12:28:00|993.9|993.3|994.3|993.3|994.3|993.5|993.7|992.6|9
1655900890000|2022-06-22 12:28:10|994.1|993.5|994.7|993.7|994.7|993.7|994.1|993.5|0
1655900900000|2022-06-22 12:28:20|994.6|993.6|994.4|993.8|994.6|993.8|994.4|993.6|2
1655900910000|2022-06-22 12:28:30|||||||||1
1655900920000|2022-06-22 12:28:40|994.3|993.7|994.1|992.6|994.5|993.7|994.1|992.6|2
1655900930000|2022-06-22 12:28:50|993.8|992.8|994.1|993.1|994.3|993.1|993.8|992.8|0
1655900940000|2022-06-22 12:29:00|993.9|993.3|994.3|993.3|994.3|993.3|993.8|993.1|2
1655900950000|2022-06-22 12:29:10|994.1|993.5|994.2|993.6|994.5|993.6|994.1|993.5|1
1655900960000|2022-06-22 12:29:20|994.4|993.8|994.6|993.1|994.6|993.8|994.2|992.7|4
1655900970000|2022-06-22 12:29:30|994.3|993.3|994.5|993|994.5|993.3|994.3|993|4
1655900980000|2022-06-22 12:29:40|994.6|994|994.6|993.6|994.8|994|994.5|993.2|1
1655900990000|2022-06-22 12:29:50|994.3|993.7|993|992.4|994.3|993.7|993|992.3|9
1655901000000|2022-06-22 12:30:00|993.3|992.3|993.1|992.5|993.7|992.9|993.1|992.2|5
1655901010000|2022-06-22 12:30:10|993.2|992.6|993.7|992.7|993.7|993|993.2|992.6|3
1655901020000|2022-06-22 12:30:20|993.8|992.8|993.1|992.1|994.1|993|993|992.1|4
1655901040000|2022-06-22 12:30:40|993.2|992.2|993.3|992.7|993.6|992.7|993.2|992.1|2
1655901050000|2022-06-22 12:30:50|993.7|992.2|993.8|992.8|994.1|993.2|993.5|992.2|1
1655901060000|2022-06-22 12:31:00|993.5|992.9|993.6|993|993.6|993|993.5|992.9|2
1655901070000|2022-06-22 12:31:10|994.2|993.6|994.3|993.7|994.3|993.7|994.1|993.3|5
1655901080000|2022-06-22 12:31:20|994.5|993.3|994.3|993.3|994.5|993.5|994.3|993.3|0
1655901090000|2022-06-22 12:31:30|994.2|993.6|994.5|993.5|994.7|993.7|994.2|993.1|3
1655901100000|2022-06-22 12:31:40|994.6|993.6|994.6|993.6|994.8|993.7|994.6|993.3|2
1655901110000|2022-06-22 12:31:50|994.7|993.7|994.7|993.7|994.8|993.8|994.7|993.7|0
1655901120000|2022-06-22 12:32:00|994.6|993.6|994.7|993.7|994.7|993.7|994.6|993.6|0
1655901140000|2022-06-22 12:32:20|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|0
1655901150000|2022-06-22 12:32:30|994.7|993.2|994.1|993.1|994.7|993.2|994.1|993.1|20
1655901170000|2022-06-22 12:32:50|994.2|993.2|994.7|993.2|994.7|993.2|994.2|993|0
1655901180000|2022-06-22 12:33:00|994.5|993.5|993.8|992.8|994.5|993.5|993.6|992.6|4
1655901190000|2022-06-22 12:33:10|994.1|993.1|994.5|993|994.5|993.1|994.1|993|0
1655901220000|2022-06-22 12:33:40|994.2|993.2|994.5|993.9|995|993.9|994.2|993.2|0
1655901230000|2022-06-22 12:33:50|994.8|993.8|994.8|994.2|994.8|994.2|994.8|993.8|2
1655901240000|2022-06-22 12:34:00|994.9|994.3|994.8|994.2|994.9|994.3|994.8|994.2|0
1655901250000|2022-06-22 12:34:10|995|994.4|994.8|994.2|995|994.4|994.8|994.2|0
1655901270000|2022-06-22 12:34:30|995|994.4|994.8|994.2|995|994.4|994.8|994.2|1
1655901290000|2022-06-22 12:34:50|994.2|993.2|994.3|993.7|994.3|993.7|994.2|993.2|2
1655901300000|2022-06-22 12:35:00|994.2|993.6|995.3|994.7|995.5|994.7|994.2|993.6|5
1655901310000|2022-06-22 12:35:10|995.5|994.5|995.3|994.3|995.5|994.5|995.3|994|0
1655901320000|2022-06-22 12:35:20|995.2|994.2|995.2|994.2|995.6|994.3|995.2|994|1
1655901330000|2022-06-22 12:35:30|995.3|994.3|996.5|995|996.8|995.5|995.3|994.3|12
1655901340000|2022-06-22 12:35:40|996.2|995.2|996.5|995.5|996.7|995.5|996.2|995.1|2
1655901350000|2022-06-22 12:35:50|996.2|994.7|996.3|995.3|996.3|995.3|995.8|994.7|2
1655901360000|2022-06-22 12:36:00|996.6|995.1|996.1|995.5|996.6|995.5|996|995.1|0
1655901370000|2022-06-22 12:36:10|996.2|995.2|996.1|995.1|996.2|995.4|995.9|995.1|1
1655901390000|2022-06-22 12:36:30|996.5|995.9|996.4|995.8|996.5|995.9|996.4|995.8|6
1655901400000|2022-06-22 12:36:40|||||||||2
1655901410000|2022-06-22 12:36:50|996.5|995.9|997.7|996.2|997.8|996.3|996.5|995.9|2
1655901420000|2022-06-22 12:37:00|997.5|996.5|997.5|996.5|997.5|996.5|997.3|996.3|0
1655901430000|2022-06-22 12:37:10|997.2|996.6|997.3|996.3|997.3|996.6|997.2|996.3|0
1655901440000|2022-06-22 12:37:20|997.2|996.6|997.5|996.9|997.6|996.9|997.2|996.1|15
1655901450000|2022-06-22 12:37:30|997.6|997|997.8|997.2|997.8|997.2|997.6|997|0
1655901470000|2022-06-22 12:37:50|997.9|997.3|998.1|997.5|998.1|997.5|997.9|997.3|2
1655901480000|2022-06-22 12:38:00|997.8|997.2|997.5|996.5|997.8|997.2|997.1|995.8|15
1655901520000|2022-06-22 12:38:40|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|0
1655901550000|2022-06-22 12:39:10|997.1|996.5|997.1|996.5|997.1|996.5|997.1|996.5|0
1655901560000|2022-06-22 12:39:20|997.5|996.7|997.1|996.5|997.5|996.7|997.1|996.5|0
1655901570000|2022-06-22 12:39:30|997.5|996.7|997.6|996.6|997.6|996.7|997.1|996.5|0
1655901580000|2022-06-22 12:39:40|997.4|996.8|997.6|996.6|997.6|996.8|997.4|996.6|0
1655901590000|2022-06-22 12:39:50|997.2|995.7|996.5|995.9|997.2|995.9|996.4|995.7|27
1655901600000|2022-06-22 12:40:00|996.4|995.8|997.6|997|997.6|997|996.4|995.8|15
1655901610000|2022-06-22 12:40:10|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|2
1655901620000|2022-06-22 12:40:20|998.6|998|998.7|997.2|998.7|998|998.6|997.2|5
1655901630000|2022-06-22 12:40:30|998.6|997.6|998.7|997.7|999.2|998.5|998.5|997.6|14
1655901640000|2022-06-22 12:40:40|998.5|997.9|999.3|998.3|999.3|998.5|998.5|997.9|4
1655901650000|2022-06-22 12:40:50|999.1|998.5|998.9|998.3|999.3|998.5|998.9|998.2|1
1655901660000|2022-06-22 12:41:00|999|998.4|999.1|998.1|999.2|998.4|998.9|998.1|2
1655901670000|2022-06-22 12:41:10|998.9|998.3|999.1|998.1|999.1|998.3|998.9|998.1|1
1655901680000|2022-06-22 12:41:20|999.2|998.2|999.3|998.3|999.3|998.5|999.1|998.2|3
1655901690000|2022-06-22 12:41:30|999.1|998.7|999.5|998.5|999.5|998.7|999.1|998.3|0
1655901700000|2022-06-22 12:41:40|999.1|998.7|999.3|998.7|999.3|998.7|999.1|998.7|0
1655901710000|2022-06-22 12:41:50|999.1|998.5|998.9|998.3|999.3|998.7|998.9|998.3|2
1655901720000|2022-06-22 12:42:00|999.1|998.1|999.1|998.1|999.1|998.1|999.1|998.1|0
1655901730000|2022-06-22 12:42:10|998.9|998.3|999.1|998.1|999.2|998.4|998.9|998.1|1
1655901750000|2022-06-22 12:42:30||998.5||998.5||998.5||998.5|2
1655901760000|2022-06-22 12:42:40|999.2|998.6|999.1|998.5|999.3|998.7|999.1|998.5|0
1655901770000|2022-06-22 12:42:50|999|998.4|1002.9|1002.3|1002.9|1002.3|999|998.4|21
1655901780000|2022-06-22 12:43:00|1002.8|1002.2|1002.1|1001.5|1002.8|1002.2|1001.9|1001|22
1655901790000|2022-06-22 12:43:10|1001.7|1001.1|1001.5|1000.9|1001.7|1001.1|1001.5|1000.7|10
1655901800000|2022-06-22 12:43:20|1001.6|1000.6|1001.5|1000.5|1001.7|1000.8|1001.2|1000.2|20
1655901810000|2022-06-22 12:43:30|1001.6|1000.6|1001.8|1001.2|1001.8|1001.2|1001.3|1000.6|2
1655901820000|2022-06-22 12:43:40|1001.7|1001.1|1001.7|1000.7|1002.1|1001.1|1001.6|1000.6|16
1655901830000|2022-06-22 12:43:50|1001.8|1000.8|1003.2|1001.7|1003.5|1002|1001.8|1000.8|1
1655901840000|2022-06-22 12:44:00|1003.3|1002.3|1003.3|1002.3|1003.5|1002.3|1003.3|1002|1
1655901850000|2022-06-22 12:44:10|1003|1002.4|1002.7|1001.2|1003|1002.4|1002.6|1001.2|7
1655901860000|2022-06-22 12:44:20|1002.5|1001.5|1002.3|1001.3|1002.5|1001.8|1002.1|1001.3|0
1655901870000|2022-06-22 12:44:30|1002.5|1001.5|1002.3|1001.3|1002.5|1001.7|1002.3|1001.3|0
1655901880000|2022-06-22 12:44:40|1002.5|1001|1001.6|1001|1002.6|1001.3|1001.6|1001|5
1655901890000|2022-06-22 12:44:50|||||||||2
1655904600000|2022-06-22 13:30:00|1001.3|999.8|1000|999.4|1002.2|1000.7|998.8|997.7|223
1655904610000|2022-06-22 13:30:10|1000.1|999.1|999.8|998.3|1000.3|999.3|998.8|997.8|35
1655904620000|2022-06-22 13:30:20|999.6|998.1|1000.7|999.7|1001.3|1000.2|998.5|997.5|37
1655904630000|2022-06-22 13:30:30|1000.6|999.6|999|998|1000.8|999.6|998.5|997.9|19
1655904640000|2022-06-22 13:30:40|998.8|998.2|998.3|997.7|999.6|998.4|998.3|997.7|13
1655904650000|2022-06-22 13:30:50|998.4|997.4|999.5|998|999.5|998.8|997.5|996.9|135
1655904660000|2022-06-22 13:31:00|999.3|998.7|999.7|998.7|1000.9|999.9|999.3|998.4|30
1655904670000|2022-06-22 13:31:10|999.5|998.9|1000.6|999.6|1000.6|999.8|999.5|998.7|9
1655904680000|2022-06-22 13:31:20|1000.4|999.8|1000.6|1000|1001.1|1000.3|1000.4|999.6|21
1655904690000|2022-06-22 13:31:30|1001.1|1000.1|999.6|999|1001.1|1000.2|999.6|999|18
1655904700000|2022-06-22 13:31:40|999.5|998.9|999.6|999|1000.6|999.8|999.3|998.5|47
1655904710000|2022-06-22 13:31:50|999.5|998.9|999.3|998.3|999.5|998.9|998.6|998|11
1655904720000|2022-06-22 13:32:00|1000.4|999.8|1002.1|1001.1|1002.2|1001.4|1000.3|999.6|25
1655904730000|2022-06-22 13:32:10|1002|1001.4|1002|1001.4|1002.6|1001.8|1001.6|1000.9|21
1655904740000|2022-06-22 13:32:20|1002.3|1001.7|1002.5|1001.9|1003.3|1002.7|1002.3|1001.6|12
1655904750000|2022-06-22 13:32:30|1002.1|1001.5|1002.3|1001.7|1002.5|1001.7|1002|1001.4|11
1655904760000|2022-06-22 13:32:40|1002.1|1001.5|1003|1002.4|1003.1|1002.4|1002|1001.4|4
1655904770000|2022-06-22 13:32:50|1003.3|1002.7|1004.1|1003.5|1004.5|1003.7|1003.3|1002.7|26
1655904780000|2022-06-22 13:33:00|1004.5|1003.9|1005|1004.4|1005.1|1004.4|1004|1003.1|66
1655904790000|2022-06-22 13:33:10|1005.4|1004.8|1004.3|1003.7|1005.4|1004.8|1004.3|1003.7|40
1655904800000|2022-06-22 13:33:20|1004|1003.4|1002.6|1002|1004.7|1003.8|1002.6|1002|20
1655904810000|2022-06-22 13:33:30|1002.7|1002.1|1003.8|1003.2|1003.8|1003.2|1002.7|1002|15
1655904820000|2022-06-22 13:33:40|1004.5|1003.5|1004.5|1003.9|1004.9|1004.1|1004.3|1003.5|6
1655904830000|2022-06-22 13:33:50|||||||||3
1655904840000|2022-06-22 13:34:00|1004.9|1004.3|1006.3|1005.7|1006.4|1005.7|1004.7|1004.1|38
1655904850000|2022-06-22 13:34:10|1006.7|1005.9|1006.4|1005.8|1006.9|1006.3|1006|1005.4|32
1655904860000|2022-06-22 13:34:20|1006.6|1005.6|1005.6|1004.6|1006.6|1005.8|1005.6|1004.6|9
1655904870000|2022-06-22 13:34:30|1005.4|1004.8|1006|1005.4|1006|1005.4|1005.4|1004.7|7
1655904880000|2022-06-22 13:34:40|1006.5|1005.9|1005.6|1005|1006.5|1005.9|1005.6|1005|18
1655904890000|2022-06-22 13:34:50|1006.1|1005.1|1005.9|1005.3|1006.1|1005.4|1005.7|1004.7|29
1655904900000|2022-06-22 13:35:00|1006|1005|1007.6|1006.6|1007.7|1006.9|1005.8|1005|45
1655904910000|2022-06-22 13:35:10|1007.4|1006.8|1005.9|1005.3|1007.5|1006.8|1005.5|1004.9|11
1655904920000|2022-06-22 13:35:20|1006|1005|1006.8|1006.2|1006.8|1006.2|1005.6|1004.9|2
1655904930000|2022-06-22 13:35:30|1007.1|1006.5|1007.6|1007|1007.7|1007|1007|1006.2|3
1655904940000|2022-06-22 13:35:40|1007.5|1006.9|1007.5|1006.9|1007.7|1006.9|1007.1|1006.5|31
1655904950000|2022-06-22 13:35:50|1007.7|1007.1|1007.2|1006.2|1007.8|1007.1|1007|1006.2|32
1655904960000|2022-06-22 13:36:00|1007|1006.4|1008.5|1007.9|1008.5|1007.9|1007|1006.4|54
1655904970000|2022-06-22 13:36:10|1008.4|1007.8|1008.3|1007.7|1009.1|1008.4|1008.1|1007.4|20
1655904980000|2022-06-22 13:36:20|1008.6|1007.6|1008|1007.4|1008.6|1007.8|1008|1007.3|11
1655904990000|2022-06-22 13:36:30|1008.3|1007.7|1008|1007.4|1008.5|1007.8|1007.9|1007.3|51
1655905000000|2022-06-22 13:36:40|1008.1|1007.5|1008|1007.4|1008.1|1007.5|1008|1007.4|1
1655905010000|2022-06-22 13:36:50|1008.1|1007.5|1008.9|1007.9|1008.9|1007.9|1008.1|1007.5|21
1655905020000|2022-06-22 13:37:00|1008.6|1008|1006.6|1005.6|1008.6|1008|1006.4|1005.6|11
1655905030000|2022-06-22 13:37:10|1006.5|1005.9|1007|1006.4|1007.3|1006.5|1006.4|1005.5|18
1655905040000|2022-06-22 13:37:20|1007.1|1006.5|1007.6|1007|1008.4|1007.5|1007.1|1006.5|3
1655905050000|2022-06-22 13:37:30|1007.8|1007.2|1007.3|1006.3|1008.2|1007.6|1007.3|1006.3|7
1655905060000|2022-06-22 13:37:40|1007.1|1006.5|1007|1006|1007.1|1006.5|1006.6|1005.9|1
1655905070000|2022-06-22 13:37:50|1007.2|1006.4|1007.1|1006.5|1007.5|1006.8|1007|1006.2|29
1655905080000|2022-06-22 13:38:00|1007.5|1006.6|1007.9|1007.3|1007.9|1007.3|1007|1006.4|17
1655905090000|2022-06-22 13:38:10|1008.5|1007.9|1007.9|1007.3|1008.5|1007.9|1007.9|1007.3|3
1655905100000|2022-06-22 13:38:20|1008|1007.4|1008.2|1007.2|1008.3|1007.7|1007.9|1007.2|5
1655905110000|2022-06-22 13:38:30|1008.4|1007.6|1008.3|1007.7|1008.4|1007.8|1008|1007.2|7
1655905120000|2022-06-22 13:38:40|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1
1655905130000|2022-06-22 13:38:50|1008.1|1007.9|1008.5|1007.9|1008.5|1007.9|1008.1|1007.9|2
1655905140000|2022-06-22 13:39:00|1008.6|1008|1009.9|1009.3|1010.3|1009.7|1008.5|1007.7|6
1655905150000|2022-06-22 13:39:10|1010|1009.4|1010.1|1009.1|1010.3|1009.4|1009.5|1008.9|8
1655905160000|2022-06-22 13:39:20|1010|1009.4|1010.1|1009.5|1010.3|1009.7|1010|1009.2|33
1655905170000|2022-06-22 13:39:30|1010.3|1009.7|1008.8|1008.2|1010.3|1009.7|1008.8|1008.2|8
1655905180000|2022-06-22 13:39:40|1008.5|1007.9|1008|1007.4|1008.5|1007.9|1007.4|1006.8|4
1655905190000|2022-06-22 13:39:50|1007.8|1007.2|1008.1|1007.5|1008.3|1007.5|1007.8|1007|7
1655905200000|2022-06-22 13:40:00|1008.6|1007.6|1008.7|1007.7|1008.7|1007.9|1008.1|1007.5|4
1655905210000|2022-06-22 13:40:10|1008.5|1007.9|1008.8|1008.2|1009.2|1008.4|1008.4|1007.8|0
1655905220000|2022-06-22 13:40:20|1009|1008|1008.6|1007.6|1009|1008.2|1008.3|1007.6|2
1655905230000|2022-06-22 13:40:30|1008.3|1007.7|1007.5|1006.9|1008.3|1007.7|1007.5|1006.9|1
1655905240000|2022-06-22 13:40:40|1007.4|1006.8|1006.3|1005.7|1007.4|1006.8|1005.9|1005.3|10
1655905250000|2022-06-22 13:40:50|1006.4|1005.4|1006|1005|1006.4|1005.6|1005.5|1004.9|3
1655905260000|2022-06-22 13:41:00|1005.5|1004.9|1004.8|1004.2|1005.7|1004.9|1004.7|1004|14
1655905270000|2022-06-22 13:41:10|1005|1004|1004.8|1004.2|1005|1004.2|1004.8|1004|5
1655905280000|2022-06-22 13:41:20|1004.7|1004.1|1004.1|1003.5|1004.8|1004.2|1004.1|1003.5|15
1655905290000|2022-06-22 13:41:30|1003.8|1003.2|1004.5|1003.5|1004.5|1003.7|1003.8|1003.2|7
1655905300000|2022-06-22 13:41:40|1003.9|1003.3|1004.3|1003.7|1004.5|1003.7|1003.8|1003.1|5
1655905310000|2022-06-22 13:41:50|1004|1003.4|1004.4|1003.8|1004.7|1003.9|1004|1003.2|13
1655905320000|2022-06-22 13:42:00|1004.5|1003.9|1005.8|1005.2|1006.3|1005.3|1004.5|1003.8|17
1655905330000|2022-06-22 13:42:10|1006|1005|1007.1|1005.6|1007.1|1005.9|1005.9|1005|4
1655905340000|2022-06-22 13:42:20|1006.8|1005.8|1007|1006.4|1007.3|1006.5|1006.5|1005.7|1
1655905350000|2022-06-22 13:42:30|1007.3|1006.3|1007.3|1006.7|1007.8|1007|1007.3|1006.3|18
1655905360000|2022-06-22 13:42:40|1007.5|1006.5|1007.1|1006.5|1007.5|1006.7|1007.1|1006.2|2
1655905370000|2022-06-22 13:42:50|1007.2|1006.2|1007|1006.4|1007.2|1006.4|1007|1006.2|1
1655905380000|2022-06-22 13:43:00|1006.9|1006.3|1007.2|1006.2|1007.3|1006.5|1006.9|1006.2|3
1655905390000|2022-06-22 13:43:10|1007|1006.4|1008|1007.4|1008|1007.4|1007|1006.4|6
1655905400000|2022-06-22 13:43:20|1008.2|1007.2|1007.8|1007.2|1008.2|1007.6|1007.8|1007.2|5
1655905410000|2022-06-22 13:43:30|1007.9|1007.3|1009|1008|1009|1008.2|1007.9|1007.3|2
1655905420000|2022-06-22 13:43:40|1008.8|1008.2|1010.2|1009.2|1010.2|1009.4|1008.8|1008.2|6
1655905430000|2022-06-22 13:43:50|1010|1009.4|1009.8|1008.8|1010|1009.4|1009.7|1008.7|2
1655905440000|2022-06-22 13:44:00|1009.7|1008.7|1008.9|1008.3|1009.7|1008.9|1008.9|1008.3|5
1655905450000|2022-06-22 13:44:10|1009.2|1008.2|1008.5|1007.9|1009.4|1008.5|1008.5|1007.7|1
1655905460000|2022-06-22 13:44:20|1008.3|1007.7|1008.5|1007.9|1008.6|1007.9|1008.3|1007.6|11
1655905470000|2022-06-22 13:44:30|1008.7|1007.7|1008.3|1007.3|1008.7|1007.7|1008.1|1007.3|0
1655905480000|2022-06-22 13:44:40|1008.1|1007.5|1007.3|1006.3|1008.1|1007.5|1007.3|1006.3|4
1655905490000|2022-06-22 13:44:50|1007.1|1006.5|1006.1|1005.5|1007.3|1006.5|1006.1|1005.5|3
1655905500000|2022-06-22 13:45:00|1006|1005.4|1007.5|1006.9|1007.6|1006.9|1006|1005.1|9
1655905510000|2022-06-22 13:45:10|1007.6|1007|1008.3|1007.7|1008.3|1007.7|1007.6|1006.9|8
1655905520000|2022-06-22 13:45:20|1008.8|1007.8|1008.4|1007.8|1008.8|1007.9|1008.3|1007.5|11
1655905530000|2022-06-22 13:45:30|1008.9|1007.9|1009.2|1008.2|1009.2|1008.4|1008.7|1007.9|2
1655905540000|2022-06-22 13:45:40|1009.1|1008.1|1009.5|1008.5|1009.7|1008.9|1008.9|1008.1|4
1655905550000|2022-06-22 13:45:50|1009.3|1008.7|1009.8|1009.2|1010|1009.3|1009.3|1008.7|4
1655905560000|2022-06-22 13:46:00|1009.6|1009|1010|1009|1010|1009.2|1009.5|1008.9|3
1655905570000|2022-06-22 13:46:10|1009.9|1009.3|1010|1009.4|1010.3|1009.7|1009.8|1009|16
1655905580000|2022-06-22 13:46:20|1010.2|1009.6|1008.8|1007.8|1010.2|1009.6|1008.7|1007.8|16
1655905590000|2022-06-22 13:46:30|1008.7|1007.7|1008.3|1007.7|1008.7|1007.9|1008.2|1007.5|1
1655905600000|2022-06-22 13:46:40|1008.2|1007.6|1008.3|1007.7|1008.5|1007.9|1008.2|1007.5|9
1655905610000|2022-06-22 13:46:50|1008|1007.4|1005.8|1005.2|1008|1007.4|1005.8|1005.2|27
1655905620000|2022-06-22 13:47:00|1005.6|1005|1005.5|1004.5|1005.8|1005.2|1005.1|1004.4|22
1655905630000|2022-06-22 13:47:10|1005.4|1004.8|1006.6|1006|1007|1006.2|1005.4|1004.8|31
1655905640000|2022-06-22 13:47:20|1006.9|1005.9|1007.3|1006.7|1007.3|1006.7|1006.8|1005.9|2
1655905650000|2022-06-22 13:47:30|1007.1|1006.5|1007.4|1006.8|1007.4|1006.8|1007.1|1006.5|3
1655905660000|2022-06-22 13:47:40|1007.8|1007.2|1006.6|1005.6|1007.8|1007.2|1006.6|1005.6|12
1655905670000|2022-06-22 13:47:50|1006.4|1005.8|1006.5|1005.9|1006.6|1006|1006.4|1005.6|1
1655905680000|2022-06-22 13:48:00|1006.6|1006|1006.5|1005.9|1007.4|1006.5|1006.5|1005.9|11
1655905690000|2022-06-22 13:48:10|1006.7|1006.1|1006.8|1005.8|1007.2|1006.4|1006.7|1005.8|2
1655905700000|2022-06-22 13:48:20|1006.6|1006|1005.8|1005.2|1006.8|1006.2|1005.8|1005.1|0
1655905710000|2022-06-22 13:48:30|1006|1005.4|1005.8|1004.8|1006|1005.4|1005.5|1004.8|3
1655905720000|2022-06-22 13:48:40|1005.4|1005.1|1004.6|1003.6|1005.9|1005.1|1004.3|1003.5|9
1655905730000|2022-06-22 13:48:50|1005.3|1004.7|1004.9|1004.3|1005.5|1004.8|1004.9|1004.1|7
1655905740000|2022-06-22 13:49:00|1004.8|1004.2|1004.9|1004.3|1005.2|1004.4|1004.6|1003.6|5
1655905750000|2022-06-22 13:49:10|1004.7|1004.1|1005.5|1004.9|1005.7|1004.9|1004.7|1004|2
1655905760000|2022-06-22 13:49:20|1005.4|1004.8|1005.1|1004.1|1005.5|1004.9|1004.2|1003.6|29
1655905770000|2022-06-22 13:49:30|1005|1004|1005.6|1004.6|1005.6|1004.8|1004.8|1004|1
1655905780000|2022-06-22 13:49:40|1005.5|1004.9|1005|1004.4|1005.7|1004.9|1005|1004.2|4
1655905790000|2022-06-22 13:49:50|1005.2|1004.2|1005.1|1004.1|1005.2|1004.4|1004.5|1003.7|4
1655905800000|2022-06-22 13:50:00|1005|1004|1004.3|1003.3|1005.1|1004.2|1004|1003|6
1655905810000|2022-06-22 13:50:10|1004.2|1003.2|1003.3|1002.7|1004.2|1003.2|1003.3|1002.6|6
1655905820000|2022-06-22 13:50:20|1003.2|1002.6|1003|1002.4|1003.4|1002.6|1002.4|1001.6|17
1655905830000|2022-06-22 13:50:30|1003.1|1002.5|1003.9|1002.9|1003.9|1002.9|1003.1|1002.5|2
1655905840000|2022-06-22 13:50:40|1004|1003|1003.8|1002.8|1004.1|1003.2|1003|1002.4|5
1655905850000|2022-06-22 13:50:50|1003.7|1002.7|1003.5|1002.5|1004|1003.2|1003.4|1002.5|1
1655905860000|2022-06-22 13:51:00|1003.3|1002.7|1003.1|1002.5|1003.8|1002.9|1003|1002.4|9
1655905870000|2022-06-22 13:51:10|1003.4|1002.4|1002.2|1001.2|1003.5|1002.7|1002.1|1001.1|46
1655905880000|2022-06-22 13:51:20|1001.8|1001.3|1001.8|1001.2|1002.1|1001.3|1001.8|1001.1|4
1655905890000|2022-06-22 13:51:30|1001.6|1000.6|1002.4|1001.8|1002.7|1001.9|1001.4|1000.6|5
1655905900000|2022-06-22 13:51:40|1002.3|1001.7|1002.3|1001.7|1002.5|1001.7|1001.8|1001|2
1655905910000|2022-06-22 13:51:50|1002.1|1001.1|1002.1|1001.1|1002.3|1001.3|1002|1001|1
1655905920000|2022-06-22 13:52:00|1001.9|1001.3|1001.8|1000.8|1002.2|1001.3|1001.4|1000.6|5
1655905930000|2022-06-22 13:52:10|1001.7|1000.7|1001.8|1001.2|1001.8|1001.2|1001.5|1000.7|0
1655905940000|2022-06-22 13:52:20|1002.3|1001.7|1003.1|1001.6|1003.1|1001.9|1002.1|1001.1|76
1655905950000|2022-06-22 13:52:30|1002.8|1001.8|1002|1001.4|1003.1|1001.9|1002|1001.4|81
1655905960000|2022-06-22 13:52:40|1002.1|1001.5|1002.2|1001.2|1002.5|1001.7|1002|1001.2|14
1655905970000|2022-06-22 13:52:50|1002.3|1001.6|1002.9|1002.3|1002.9|1002.3|1002.3|1001.6|2
1655905980000|2022-06-22 13:53:00|1003.1|1002.5|1003.8|1003.2|1003.9|1003.3|1003.1|1002.5|9
1655905990000|2022-06-22 13:53:10|1004.1|1003.5|1004.2|1003.6|1004.4|1003.8|1003.8|1003.2|38
1655906000000|2022-06-22 13:53:20|1004|1003.4|1003.6|1002.6|1004|1003.4|1003.6|1002.6|149
1655906010000|2022-06-22 13:53:30|1003.5|1002.5|1003.2|1002.2|1003.5|1002.7|1003.1|1002.2|3
1655906020000|2022-06-22 13:53:40|1003|1002.4|1003.3|1002.3|1003.6|1002.7|1003|1002.1|2
1655906030000|2022-06-22 13:53:50|1003|1002.4|1003.2|1002.2|1003.2|1002.4|1003|1002.2|52
1655906040000|2022-06-22 13:54:00|1003|1002.4|1003.5|1002.5|1003.5|1002.6|1003|1002.2|0
1655906050000|2022-06-22 13:54:10|1003.6|1003|1003.5|1002.9|1004.1|1003|1003.5|1002.3|3
1655906060000|2022-06-22 13:54:20|1003.7|1002.7|1002.2|1001.6|1003.7|1002.8|1002.2|1001.6|8
1655906070000|2022-06-22 13:54:30|1002|1001.4|1001.7|1001.1|1002.5|1001.7|1001.7|1001|9
1655906080000|2022-06-22 13:54:40|1001.5|1000.9|1002|1001|1002.2|1001.2|1001.5|1000.7|1
1655906090000|2022-06-22 13:54:50|1001.8|1000.8|1002|1001|1002|1001.1|1001.5|1000.7|1
1655906100000|2022-06-22 13:55:00|1001.9|1000.9|1001.8|1000.8|1001.9|1001.3|1001.5|1000.8|12
1655906110000|2022-06-22 13:55:10|1001.6|1001|1002.8|1001.8|1003.1|1002.3|1001.6|1000.8|6
1655906120000|2022-06-22 13:55:20|1002.7|1001.7|1001.8|1000.8|1002.7|1001.9|1001.8|1000.8|2
1655906130000|2022-06-22 13:55:30|1001.6|1001|1001.4|1000.8|1001.8|1001|1001.4|1000.7|1
1655906140000|2022-06-22 13:55:40|1001.5|1000.9|1001.4|1000.8|1001.5|1000.9|1001.4|1000.8|10
1655906150000|2022-06-22 13:55:50|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1655906160000|2022-06-22 13:56:00|1001.4|1000.8|1001.8|1000.8|1002.1|1001.1|1001.4|1000.6|5
1655906170000|2022-06-22 13:56:10|1001.7|1001.1|1000.3|999.7|1001.7|1001.1|1000|999.4|16
1655906180000|2022-06-22 13:56:20|1000.4|999.8|1000.5|999.5|1000.5|999.8|1000.1|999.1|4
1655906190000|2022-06-22 13:56:30|1000.2|999.6|1000.6|999.6|1000.7|999.8|999.9|999.1|3
1655906200000|2022-06-22 13:56:40|1000.2|999.3|1000.3|999.3|1000.3|999.5|1000.1|999.3|1
1655906210000|2022-06-22 13:56:50|1000.1|999.5|1000.6|1000|1000.9|1000.1|1000.1|999.5|2
1655906220000|2022-06-22 13:57:00|1000.5|999.6|999.5|998.5|1000.5|999.9|999|998.2|12
1655906230000|2022-06-22 13:57:10|999.2|998.6|1000.6|1000|1000.7|1000.1|999.2|998.2|40
1655906240000|2022-06-22 13:57:20|1000.7|999.7|1000.5|999.9|1001|1000.1|1000.5|999.7|3
1655906250000|2022-06-22 13:57:30|1000.7|999.7|1002.2|1001.2|1002.2|1001.2|1000.6|999.7|8
1655906260000|2022-06-22 13:57:40|1002|1001.4|1002.7|1001.7|1002.7|1001.7|1002|1001.2|2
1655906270000|2022-06-22 13:57:50|1002.6|1002|1003.6|1003|1003.7|1003|1002.6|1002|11
1655906280000|2022-06-22 13:58:00|1003.7|1002.7|1003.8|1002.8|1004.1|1003.5|1003.5|1002.7|5
1655906290000|2022-06-22 13:58:10|1003.5|1002.9|1003.9|1003.3|1003.9|1003.3|1003.2|1002.5|1
1655906300000|2022-06-22 13:58:20|1003.8|1002.8|1004.3|1003.7|1004.3|1003.7|1003.7|1002.8|13
1655906310000|2022-06-22 13:58:30|1005.2|1004.2|1005.6|1004.6|1005.6|1004.9|1005.1|1004.2|14
1655906320000|2022-06-22 13:58:40|1005.4|1004.8|1005.5|1004.5|1006|1005.3|1005.2|1004.5|15
1655906330000|2022-06-22 13:58:50|1005.6|1004.6|1005.2|1004.2|1005.6|1004.9|1005|1004.1|1
1655906340000|2022-06-22 13:59:00|1004.5|1003.9|1004.1|1003.5|1004.6|1003.9|1004|1003.3|11
1655906350000|2022-06-22 13:59:10|1004|1003.4|1003.6|1003|1004.2|1003.4|1003.5|1002.8|5
1655906370000|2022-06-22 13:59:30|1003.5|1002.9|1003.2|1002.2|1003.5|1002.9|1003.2|1002.2|6
1655906380000|2022-06-22 13:59:40|1003.1|1002.1|1002.7|1001.7|1003.1|1002.1|1002.7|1001.7|0
1655906390000|2022-06-22 13:59:50|1002.5|1001.9|1002.4|1001.8|1002.7|1001.9|1002.4|1001.6|1
1655906400000|2022-06-22 14:00:00|1002.1|1001.5|1002.5|1001.5|1002.6|1001.5|1001.5|1000.9|2
1655906410000|2022-06-22 14:00:10|1002.4|1001.8|1003.8|1003.2|1004.3|1003.3|1002.4|1001.8|4
1655906420000|2022-06-22 14:00:20|1003.6|1003|1003.6|1003|1003.8|1003|1003.4|1002.7|3
1655906430000|2022-06-22 14:00:30|1003.7|1003.1|1003.1|1002.5|1003.7|1003.1|1003.1|1002.5|3
1655906440000|2022-06-22 14:00:40|1003.3|1002.3|1003.3|1002.3|1003.5|1002.7|1003.2|1002.3|0
1655906450000|2022-06-22 14:00:50|1003.5|1002.5|1003.8|1002.8|1003.8|1003|1003.3|1002.5|2
1655906460000|2022-06-22 14:01:00|1003.6|1003|1003.6|1003|1003.9|1003.3|1003.6|1002.8|0
1655906470000|2022-06-22 14:01:10|1003.4|1002.8|1002.9|1002.3|1003.6|1003|1002.9|1002.1|5
1655906480000|2022-06-22 14:01:20|1003.1|1002.1|1002.7|1002.1|1003.1|1002.1|1002.7|1002.1|0
1655906490000|2022-06-22 14:01:30|1002.6|1002|1001.7|1000.7|1002.6|1002|1001.5|1000.7|2
1655906500000|2022-06-22 14:01:40|1001.5|1000.9|1002.6|1002|1002.6|1002|1001.3|1000.7|15
1655906510000|2022-06-22 14:01:50|1002.8|1002.2|1003|1002.4|1003.1|1002.4|1002.8|1002.1|1
1655906520000|2022-06-22 14:02:00|1002.9|1002.3|1002.4|1001.8|1003.1|1002.3|1002.4|1001.8|3
1655906530000|2022-06-22 14:02:10|1002.3|1001.3|1002|1001.4|1002.3|1001.5|1002|1001.1|8
1655906540000|2022-06-22 14:02:20|1002.1|1001.5|1003.5|1002.9|1003.6|1003|1002.1|1001.5|19
1655906550000|2022-06-22 14:02:30|1003.6|1003|1004|1003.4|1004|1003.4|1003.6|1003|1
1655906560000|2022-06-22 14:02:40|1004.1|1003.5|1004.5|1003.9|1004.5|1003.9|1004.1|1003.5|2
1655906570000|2022-06-22 14:02:50|1004.7|1004.1|1004.2|1003.2|1004.7|1004.1|1004.1|1003.2|10
1655906580000|2022-06-22 14:03:00|1004.4|1003.8|1004.7|1003.7|1005.1|1003.8|1004.4|1003.6|1
1655906590000|2022-06-22 14:03:10|1004.8|1003.3|1004.5|1003.5|1004.8|1003.8|1004|1003.3|5
1655906600000|2022-06-22 14:03:20|1004.6|1003.6|1004.6|1003.6|1004.8|1003.6|1004.6|1003.3|0
1655906610000|2022-06-22 14:03:30|1004.4|1003.8|1004.3|1003.7|1004.4|1003.8|1004.3|1003.7|0
1655906620000|2022-06-22 14:03:40|1004.8|1003.8|1004.8|1003.8|1004.8|1004.1|1004.5|1003.7|0
1655906630000|2022-06-22 14:03:50|1004.6|1004|1004.7|1004.1|1004.8|1004.2|1004.6|1004|0
1655906640000|2022-06-22 14:04:00|1004.8|1004.2|1005.1|1004.1|1005.2|1004.5|1004.8|1004.1|4
1655906650000|2022-06-22 14:04:10|1004.9|1004.3|1004.7|1004.1|1004.9|1004.3|1004.5|1003.9|75
1655906660000|2022-06-22 14:04:20|1004.6|1004|1005.2|1004.6|1005.4|1004.8|1004.6|1004|7
1655906670000|2022-06-22 14:04:30|1005|1004.2|1005|1004.4|1005|1004.4|1005|1004.2|5
1655906680000|2022-06-22 14:04:40|1005.4|1004.7|1005.4|1004.8|1006.2|1005.2|1005.3|1004.6|8
1655906690000|2022-06-22 14:04:50|1005.7|1004.7|1005.2|1004.6|1005.7|1004.9|1005.2|1004.4|0
1655906700000|2022-06-22 14:05:00|1005|1004.4|1005.1|1004.5|1005.3|1004.5|1004.9|1003.9|2
1655906710000|2022-06-22 14:05:10|1005|1004.4|1005.3|1004.3|1005.3|1004.4|1004.9|1004.1|2
1655906720000|2022-06-22 14:05:20|1005.2|1004.2|1005.5|1004.9|1005.5|1004.9|1005.2|1004.2|5
1655906730000|2022-06-22 14:05:30|1005.4|1004.8|1006.1|1005.5|1006.3|1005.5|1005.4|1004.8|1
1655906740000|2022-06-22 14:05:40|1006.2|1005.6|1006.1|1005.1|1006.2|1005.6|1005.9|1005.1|4
1655906750000|2022-06-22 14:05:50|1005.9|1005.3|1006.2|1005.6|1006.2|1005.6|1005.9|1005.1|3
1655906760000|2022-06-22 14:06:00|1006.6|1006|1007.2|1006.6|1007.3|1006.6|1006.6|1006|4
1655906770000|2022-06-22 14:06:10|1007.4|1006.8|1007.2|1006.6|1007.8|1006.9|1007.2|1006.6|9
1655906780000|2022-06-22 14:06:20|1007.1|1006.5|1006.6|1005.6|1007.3|1006.6|1006.4|1005.6|13
1655906790000|2022-06-22 14:06:30|1006.4|1005.8|1006.5|1005.9|1006.5|1005.9|1006.4|1005.8|1
1655906800000|2022-06-22 14:06:40|1006.2|1005.6|1006.2|1005.6|1006.4|1005.6|1006.1|1005.3|1
1655906810000|2022-06-22 14:06:50|1005.5|1004.9|1005.2|1004.2|1005.5|1004.9|1005.1|1004.2|5
1655906820000|2022-06-22 14:07:00|1005|1004.4|1004.3|1003.3|1005.2|1004.4|1004.3|1003.1|2
1655906830000|2022-06-22 14:07:10|1004.6|1003.1|1003.5|1002.9|1004.6|1003.3|1003.5|1002.7|6
1655906840000|2022-06-22 14:07:20|1003.8|1002.8|1003.9|1002.9|1004.1|1003.3|1003.5|1002.8|1
1655906850000|2022-06-22 14:07:30|1003.7|1003.1|1003.9|1003.3|1004.1|1003.3|1003.7|1002.9|1
1655906860000|2022-06-22 14:07:40|1004.1|1003.1|1003.9|1003.3|1004.2|1003.4|1003.9|1002.9|16
1655906870000|2022-06-22 14:07:50|1004.2|1003.2|1003.9|1003.3|1004.2|1003.4|1003.9|1003.2|0
1655906880000|2022-06-22 14:08:00|1003.8|1002.8|1005.1|1004.1|1005.1|1004.3|1003.6|1002.8|8
1655906890000|2022-06-22 14:08:10|1004.9|1003.9|1004.6|1003.6|1004.9|1004.1|1004.3|1003.3|0
1655906900000|2022-06-22 14:08:20|1004.3|1003.3|1005.1|1004.1|1005.1|1004.3|1004.1|1003.3|2
1655906910000|2022-06-22 14:08:30|1004.9|1004.3|1004.7|1003.7|1004.9|1004.3|1004.6|1003.3|0
1655906920000|2022-06-22 14:08:40|1004.6|1003.6|1004.7|1003.7|1004.7|1003.7|1004.4|1003.4|2
1655906930000|2022-06-22 14:08:50|1004.6|1004|1005.4|1004.8|1005.4|1004.8|1004.6|1004|3
1655906940000|2022-06-22 14:09:00|1005.6|1004.6|1005.7|1005.1|1005.8|1005.1|1005.4|1004.6|3
1655906950000|2022-06-22 14:09:10|1006.2|1005.2|1006|1005.4|1006.6|1005.9|1006|1005.2|6
1655906960000|2022-06-22 14:09:20|1006.1|1005.5|1006.6|1006|1006.6|1006|1006.1|1005.5|4
1655906970000|2022-06-22 14:09:30|1006.8|1005.8|1006.6|1006|1006.8|1006|1006.6|1005.8|0
1655906980000|2022-06-22 14:09:40|1006.8|1005.8|1006.7|1005.7|1006.8|1006|1006.5|1005.7|1
1655906990000|2022-06-22 14:09:50|1006.5|1005.9|1006.5|1005.9|1006.6|1006|1006.2|1005.6|6
1655907000000|2022-06-22 14:10:00|1006.6|1006|1006.7|1006.1|1006.7|1006.1|1006.5|1005.9|2
1655907010000|2022-06-22 14:10:10|||||||||2
1655907020000|2022-06-22 14:10:20|1006.9|1005.9|1006.8|1005.8|1006.9|1005.9|1006.5|1005.7|0
1655907030000|2022-06-22 14:10:30|1006.5|1005.9|1006.6|1005.6|1006.6|1005.9|1006.2|1005.6|11
1655907040000|2022-06-22 14:10:40|1006.8|1005.8|1006.8|1005.8|1007|1006|1006.5|1005.5|58
1655907050000|2022-06-22 14:10:50|1006.7|1005.7|1007.3|1006.7|1007.3|1006.7|1006.5|1005.7|5
1655907060000|2022-06-22 14:11:00|1007.6|1007|1008|1007.4|1008|1007.4|1007.5|1006.9|8
1655907070000|2022-06-22 14:11:10|1008.2|1007.2|1008.2|1007.2|1008.2|1007.4|1007.7|1007.1|11
1655907080000|2022-06-22 14:11:20|1008|1007.4|1007.7|1007.1|1008|1007.4|1007.6|1006.9|1
1655907090000|2022-06-22 14:11:30|1007.9|1007.3|1008.5|1007.9|1008.5|1007.9|1007.9|1007.3|2
1655907100000|2022-06-22 14:11:40|1008.2|1007.6|1009.2|1008.2|1009.2|1008.4|1008.2|1007.6|9
1655907110000|2022-06-22 14:11:50|1008.8|1007.9|1008.5|1007.9|1008.8|1007.9|1008.5|1007.9|1
1655907120000|2022-06-22 14:12:00|1008.7|1008.1|1009|1008.4|1009|1008.4|1008.7|1007.8|2
1655907130000|2022-06-22 14:12:10|1009.2|1008.6|1008.7|1008.1|1009.8|1009|1008.7|1008.1|34
1655907140000|2022-06-22 14:12:20|1008.5|1007.9|1008.2|1007.2|1008.5|1007.9|1008|1007.2|30
1655907150000|2022-06-22 14:12:30|1008|1007.4|1006.8|1006.2|1008|1007.4|1006.8|1006.2|3
1655907160000|2022-06-22 14:12:40|1006.7|1006.1|1006.2|1005.6|1006.8|1006.1|1006.1|1005.2|8
1655907170000|2022-06-22 14:12:50|1006.6|1005.4|1005.8|1004.8|1006.6|1005.4|1005.7|1004.8|19
1655907180000|2022-06-22 14:13:00|1005.7|1005.1|1005.7|1005.1|1006.3|1005.5|1005.7|1004.9|4
1655907190000|2022-06-22 14:13:10|1005.9|1004.9|1005|1004.4|1005.9|1005.1|1005|1004.4|1
1655907200000|2022-06-22 14:13:20|1005.1|1004|1005|1004.4|1005.2|1004.4|1004.8|1004|2
1655907210000|2022-06-22 14:13:30|1004.8|1004.2|1003.9|1003.3|1005|1004.2|1003.9|1003.3|4
1655907220000|2022-06-22 14:13:40|1003.7|1003.1|1003.6|1002.6|1003.9|1003.1|1003.5|1002.6|5
1655907230000|2022-06-22 14:13:50|1003.4|1002.8|1003.3|1002.7|1003.4|1002.8|1003.2|1002.6|3
1655907240000|2022-06-22 14:14:00|1003.2|1002.6|1003.7|1003.1|1003.9|1003.1|1003.2|1002.6|4
1655907250000|2022-06-22 14:14:10|1003.8|1003.2|1005.5|1004.9|1005.6|1004.9|1003.8|1003.2|14
1655907260000|2022-06-22 14:14:20|1005.6|1005|1005.4|1004.8|1005.6|1005|1005.4|1004.8|0
1655907270000|2022-06-22 14:14:30|1005.2|1004.6|1005.2|1004.6|1005.3|1004.6|1004.9|1004.1|4
1655907280000|2022-06-22 14:14:40|1005.4|1004.8|1005.1|1004.5|1005.4|1004.8|1005.1|1004.3|1
1655907290000|2022-06-22 14:14:50|1005.2|1004.6|1005.8|1005.2|1005.8|1005.2|1005.1|1004.3|1
1655907300000|2022-06-22 14:15:00|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|5
1655907310000|2022-06-22 14:15:10|1006.6||1006.6||1006.6||1006.6||0
1655907320000|2022-06-22 14:15:20|1006.5|1005.5|1006.4|1005.4|1006.6|1005.7|1006.1|1005.4|0
1655907330000|2022-06-22 14:15:30|1006.2|1005.6|1006.5|1005.9|1006.8|1005.9|1006.2|1005.4|1
1655907340000|2022-06-22 14:15:40|1006.9||1006.5||1006.9||1006.5||3
1655907350000|2022-06-22 14:15:50|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|3
1655907360000|2022-06-22 14:16:00|1006.8|1006.2|1006.8|1006.2|1006.9|1006.3|1006.7|1006.1|6
1655907370000|2022-06-22 14:16:10|1006.6|1006|1006.8|1006.2|1006.8|1006.2|1006.6|1006|0
1655907380000|2022-06-22 14:16:20|1006.9|1006.3|1006.7|1006.1|1007.3|1006.5|1006.6|1006|13
1655907390000|2022-06-22 14:16:30|1006.6|1006|1006|1005.4|1006.7|1006|1005.9|1005.2|36
1655907400000|2022-06-22 14:16:40|1005.9|1005.3|1005.9|1005.3|1006.2|1005.5|1005.9|1005.2|1
1655907410000|2022-06-22 14:16:50|1006|1005.4|1005.9|1005.3|1006|1005.4|1005.9|1005.3|1
1655907420000|2022-06-22 14:17:00|1006|1005.4|1006|1005.4|1006.2|1005.4|1005.7|1005.1|2
1655907430000|2022-06-22 14:17:10|1005.9|1005.3|1006.6|1005.6|1006.6|1005.8|1005.9|1005.3|4
1655907440000|2022-06-22 14:17:20|1006.4|1005.4|1005.1|1004.1|1006.4|1005.6|1005.1|1004.1|8
1655907450000|2022-06-22 14:17:30|1004.9|1004.3|1003.8|1002.8|1005.1|1004.3|1003.7|1002.8|1
1655907460000|2022-06-22 14:17:40|1003.6|1003|1003.4|1002.8|1003.7|1003.1|1003.4|1002.8|11
1655907480000|2022-06-22 14:18:00|1003.6|1003|1003.7|1003.1|1003.7|1003.1|1003.6|1003|2
1655907500000|2022-06-22 14:18:20|1004.3|1003.3|1004.3|1003.3|1004.3|1003.5|1003.7|1003.1|2
1655907510000|2022-06-22 14:18:30|1004.6|1003.6|1004.9|1003.9|1004.9|1003.9|1004.6|1003.6|2
1655907520000|2022-06-22 14:18:40|1004.7|1004.1|1004.9|1004.3|1005.3|1004.3|1004.7|1003.8|0
1655907530000|2022-06-22 14:18:50|1004.8|1004.2|1004.9|1003.9|1004.9|1004.2|1004.7|1003.9|1
1655907540000|2022-06-22 14:19:00|1004.6|1004.3|1004.9|1003.9|1004.9|1004.3|1004.6|1003.9|1
1655907550000|2022-06-22 14:19:10|1005.1|1004.1|1005.8|1004.8|1005.8|1004.8|1005.1|1004.1|1
1655907560000|2022-06-22 14:19:20|1005.7|1005.1|1006.9|1006.3|1007.1|1006.3|1005.7|1005|2
1655907570000|2022-06-22 14:19:30|1007.1|1006.1|1006.6|1006|1007.1|1006.3|1006.6|1005.8|1
1655907580000|2022-06-22 14:19:40|1006.7|1005.7|1006.8|1005.8|1006.8|1005.8|1006.7|1005.7|2
1655907590000|2022-06-22 14:19:50|1006.9|1005.9|1006.9|1005.9|1006.9|1006.1|1006.7|1005.8|5
1655907600000|2022-06-22 14:20:00|1007.2|1006.2|1008.2|1007.2|1008.3|1007.5|1007.2|1006.2|5
1655907610000|2022-06-22 14:20:10|1008.3|1007.3|1008.1|1007.5|1008.3|1007.5|1008.1|1007.3|104
1655907620000|2022-06-22 14:20:20|1008.4|1007.8|1006.9|1006.3|1008.4|1007.8|1006.9|1006.1|6
1655907630000|2022-06-22 14:20:30|1006.7|1005.9|1006.3|1005.3|1006.9|1006.1|1006.3|1005.3|4
1655907640000|2022-06-22 14:20:40|1006.1|1005.5|1005.2|1004.6|1006.3|1005.5|1005.2|1004.6|2
1655907650000|2022-06-22 14:20:50|1005.5|1004.9|1005.6|1004.6|1005.6|1004.9|1005.4|1004.6|2
1655907660000|2022-06-22 14:21:00|1005.4|1004.4|1005.5|1004.9|1005.5|1004.9|1005.4|1004.4|2
1655907670000|2022-06-22 14:21:10|1005.4|1004.8|1006|1005.4|1006|1005.4|1005.4|1004.8|5
1655907680000|2022-06-22 14:21:20|1006.6|1005.6|1006.5|1005.9|1006.8|1006|1006.5|1005.6|4
1655907690000|2022-06-22 14:21:30|1006.7|1005.7|1005.7|1005.1|1006.7|1005.7|1005.7|1005.1|1
1655907700000|2022-06-22 14:21:40|1006.1|1004.9|1006.1|1005.1|1006.2|1005.6|1005.9|1004.9|12
1655907710000|2022-06-22 14:21:50|1005.9|1005.3|1006.4|1005.4|1006.4|1005.5|1005.9|1004.8|0
1655907720000|2022-06-22 14:22:00|1006.6|1005.8|1006.5|1005.9|1006.6|1005.9|1006.2|1005.6|3
1655907730000|2022-06-22 14:22:10|1006.6|1005.6|1007.1|1006.1|1007.3|1006.1|1006.2|1005.4|1
1655907740000|2022-06-22 14:22:20|1007.3|1005.8|1007.3|1006.3|1007.3|1006.4|1007|1005.8|0
1655907750000|2022-06-22 14:22:30|1007.2|1006.6|1007.2|1006.6|1007.4|1006.6|1007.2|1006.4|1
1655907760000|2022-06-22 14:22:40|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|0
1655907770000|2022-06-22 14:22:50|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1
1655907780000|2022-06-22 14:23:00|1007.9|1006.9|1007.7|1007.1|1007.9|1007.1|1007.7|1006.9|3
1655907790000|2022-06-22 14:23:10|1007.9|1006.9|1007.9|1006.9|1007.9|1007.1|1007.7|1006.9|37
1655907800000|2022-06-22 14:23:20|1008|1007.4|1009|1008.4|1009.1|1008.4|1008|1007.4|13
1655907810000|2022-06-22 14:23:30|1009.2|1008.6|1009.1|1008.5|1009.2|1008.6|1009.1|1008.5|7
1655907820000|2022-06-22 14:23:40|1009|1008.4|1008.2|1007.6|1009|1008.4|1008.2|1007.4|9
1655907830000|2022-06-22 14:23:50|1008.4|1007.8|1008.2|1007.6|1008.8|1007.9|1008.2|1007.4|3
1655907840000|2022-06-22 14:24:00|1007.7|1007.1|1008|1007.4|1008.1|1007.5|1007.7|1007.1|105
1655907850000|2022-06-22 14:24:10|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|2
1655907860000|2022-06-22 14:24:20|1008|1007.4|1007.9|1007.3|1008|1007.4|1007.9|1007.3|2
1655907870000|2022-06-22 14:24:30|1008|1007.4|1007.8|1006.3|1008|1007.4|1007.6|1006.3|5
1655907880000|2022-06-22 14:24:40|1007.6|1006.6|1007.8|1006.8|1007.8|1007|1007.6|1006.6|1
1655907890000|2022-06-22 14:24:50|1007.6|1007|1007.8|1006.8|1007.8|1007|1007.6|1006.8|0
1655907900000|2022-06-22 14:25:00|1007.6|1007|1007.5|1006.9|1007.8|1007|1007.5|1006.7|1
1655907910000|2022-06-22 14:25:10|1007.2|1006.6|1006.7|1006.1|1007.2|1006.6|1006.7|1006.1|2
1655907920000|2022-06-22 14:25:20|1006.6|1006|1007.3|1006.3|1007.3|1006.5|1006.6|1006|9
1655907940000|2022-06-22 14:25:40|1006.9|1006.2|1006.4|1005.4|1006.9|1006.2|1006.1|1005.3|11
1655907950000|2022-06-22 14:25:50|1006.2|1005.6|1006|1005.4|1006.3|1005.6|1005.9|1004.9|3
1655907960000|2022-06-22 14:26:00|1006.2|1005.2|1005.6|1005|1006.4|1005.6|1005.6|1005|11
1655907970000|2022-06-22 14:26:10|||||||||3
1655907980000|2022-06-22 14:26:20|1005.8|1004.8|1006.4|1005.4|1006.6|1005.4|1005.8|1004.8|5
1655907990000|2022-06-22 14:26:30|1006.7|1005.8|1005.7|1005.1|1006.7|1006|1005.7|1005.1|8
1655908010000|2022-06-22 14:26:50|||||||||11
1655908020000|2022-06-22 14:27:00|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1
1655908030000|2022-06-22 14:27:10|1005.8|1005.2|1005.7|1005.1|1005.9|1005.3|1005.7|1005.1|2
1655908040000|2022-06-22 14:27:20|1006.3|1005.3|1006.3|1005.7|1006.6|1005.8|1006|1005.2|7
1655908050000|2022-06-22 14:27:30|1006.2|1005.6|1006.6|1005.6|1006.6|1005.6|1006.2|1005.4|11
1655908060000|2022-06-22 14:27:40|1006.4|1005.8|1006.4|1005.8|1006.6|1005.8|1006.2|1005.4|0
1655908070000|2022-06-22 14:27:50|1006.5|1005.9|1007|1006.4|1007.1|1006.4|1006.5|1005.9|10
1655908080000|2022-06-22 14:28:00|1006.6|1006|1006.7|1006.1|1007.1|1006.4|1006.6|1005.9|8
1655908090000|2022-06-22 14:28:10|1006.6|1006|1006.5|1005.9|1006.6|1006|1006.5|1005.9|1
1655908100000|2022-06-22 14:28:20|1006.4|1005.8|1006.4|1005.8|1006.7|1005.9|1006.4|1005.7|2
1655908110000|2022-06-22 14:28:30|1006.6|1005.6|1006.5|1005.9|1006.9|1006.3|1006.4|1005.6|4
1655908120000|2022-06-22 14:28:40|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1655908130000|2022-06-22 14:28:50|||||||||1
1655908140000|2022-06-22 14:29:00|1006.5|1005.9|1006|1005.4|1006.5|1005.9|1006|1005.2|6
1655908150000|2022-06-22 14:29:10|1005.9|1005.3|1006|1005.4|1006|1005.4|1005.9|1005.3|0
1655908160000|2022-06-22 14:29:20|1006.2|1005.2|1006|1005.4|1006.3|1005.5|1006|1005.2|0
1655908170000|2022-06-22 14:29:30|1005.9|1004.9|1005.9|1005.3|1006|1005.4|1005.9|1004.9|0
1655908180000|2022-06-22 14:29:40|1005.7|1005.1|1005.9|1005.3|1005.9|1005.3|1005.7|1005.1|2
1655908190000|2022-06-22 14:29:50|1005.6|1005|1006|1005.4|1006|1005.4|1005.6|1005|3
1655908200000|2022-06-22 14:30:00|1005.4|1004.8|1005.3|1004.3|1006.1|1005.1|1005.2|1004.3|2
1655908210000|2022-06-22 14:30:10|1005|1004.4|1004.2|1003.2|1005|1004.4|1004.2|1003.2|1
1655908220000|2022-06-22 14:30:20|1004|1003.4|1003.9|1002.9|1004|1003.4|1003.2|1002.6|6
1655908230000|2022-06-22 14:30:30|1003.7|1003.1|1002.9|1001.9|1003.7|1003.1|1002.7|1001.9|5
1655908240000|2022-06-22 14:30:40|1002.7|1002.1|1002.4|1001.4|1002.9|1002.1|1002.3|1001.3|1
1655908250000|2022-06-22 14:30:50|1002.2|1001.6|1002.4|1001.8|1002.4|1001.8|1001.9|1001.3|25
1655908260000|2022-06-22 14:31:00|1002.3|1001.7|1002.7|1002.1|1002.8|1002.1|1002.1|1001.5|54
1655908270000|2022-06-22 14:31:10|1002.6|1002|1002.5|1001.9|1002.7|1002.1|1002.5|1001.9|3
1655908280000|2022-06-22 14:31:20|1002.4|1001.8|1002.4|1001.8|1002.6|1002|1002.4|1001.8|1
1655908290000|2022-06-22 14:31:30|1002.5|1001.9|1002.7|1001.7|1002.7|1001.9|1002.5|1001.7|1
1655908300000|2022-06-22 14:31:40|1002.5|1001.9|1002.6|1001.6|1002.7|1001.9|1002.4|1001.4|0
1655908310000|2022-06-22 14:31:50|1002.4|1001.8|1002.8|1001.8|1002.9|1002.3|1002.4|1001.6|5
1655908320000|2022-06-22 14:32:00|1002.5|1001.9|1002.7|1001.7|1002.7|1001.9|1002.2|1001.4|3
1655908330000|2022-06-22 14:32:10|1002.5|1001.9|1002.7|1002.1|1002.7|1002.1|1002.5|1001.7|3
1655908340000|2022-06-22 14:32:20|1002.6|1002|1002.5|1001.9|1002.9|1002.1|1002.5|1001.9|2
1655908350000|2022-06-22 14:32:30|1002.4|1001.8|1002.6|1001.6|1002.6|1001.8|1002.4|1001.6|2
1655908360000|2022-06-22 14:32:40|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|0
1655908370000|2022-06-22 14:32:50|1002.6|1001.6|1002.5|1001.9|1002.7|1001.9|1002.4|1001.6|0
1655908380000|2022-06-22 14:33:00|1002.7|1001.7|1002.7|1001.7|1002.7|1001.9|1002.5|1001.7|0
1655908390000|2022-06-22 14:33:10|1002.8|1001.8|1002.7|1001.7|1002.8|1002|1002.6|1001.7|0
1655908400000|2022-06-22 14:33:20|1002.5|1001.9|1002.5|1001.9|1002.7|1001.9|1002.1|1001.5|3
1655908410000|2022-06-22 14:33:30|1002.7|1001.7|1002.7|1001.7|1002.7|1001.7|1002.7|1001.7|0
1655908420000|2022-06-22 14:33:40|1002.5|1001.9|1002.6|1002|1002.7|1002|1002.5|1001.7|0
1655908430000|2022-06-22 14:33:50|1002.9|1002.3|1003.2|1002.2|1003.2|1002.4|1002.9|1002.1|1
1655908440000|2022-06-22 14:34:00|1003|1002.4|1003.1|1002.5|1003.2|1002.5|1002.6|1001.9|1
1655908450000|2022-06-22 14:34:10|1003.2|1002.6|1004|1003.4|1004|1003.4|1003.2|1002.6|7
1655908460000|2022-06-22 14:34:20|1004.2|1003.2|1003.7|1003.1|1004.2|1003.4|1003.7|1003.1|1
1655908470000|2022-06-22 14:34:30|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|2
1655908480000|2022-06-22 14:34:40|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|0
1655908490000|2022-06-22 14:34:50|1003.6|1003|1003.7|1003.1|1003.9|1003.1|1003.6|1002.9|2
1655908500000|2022-06-22 14:35:00|1003.9|1002.9|1004.1|1003.5|1004.1|1003.5|1003.9|1002.9|8
1655908510000|2022-06-22 14:35:10|1004.3|1003.3|1004.1|1003.1|1004.3|1003.4|1003.7|1003.1|2
1655908520000|2022-06-22 14:35:20|1003.7||1003.7||1003.7||1003.7||1
1655908530000|2022-06-22 14:35:30|1003.4|1002.8|1003.1|1002.1|1003.4|1002.8|1003|1002.1|2
1655908540000|2022-06-22 14:35:40|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1
1655908550000|2022-06-22 14:35:50|1003|1002.4|1003|1002.4|1003.1|1002.5|1003|1002.4|3
1655908560000|2022-06-22 14:36:00|1003.2|1002.2|1004|1003.4|1004.1|1003.4|1003|1002.2|3
1655908570000|2022-06-22 14:36:10|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|0
1655908580000|2022-06-22 14:36:20|1004|1003.4|1004|1003.4|1004.1|1003.5|1003.6|1003|1
1655908590000|2022-06-22 14:36:30|1004.1|1003.5|1004.2|1003.6|1004.2|1003.6|1004.1|1003.5|0
1655908600000|2022-06-22 14:36:40|1004.4|1003.8|1004.7|1004.1|1004.7|1004.1|1004.4|1003.8|1
1655908620000|2022-06-22 14:37:00|1004.6|1004|1005.2|1004.2|1005.2|1004.3|1004.6|1004|3
1655908630000|2022-06-22 14:37:10|1005|1004.4|1004.9|1004.3|1005|1004.4|1004.9|1004.3|0
1655908640000|2022-06-22 14:37:20|1005|1004.4|1004.6|1004|1005.3|1004.4|1004.6|1004|2
1655908650000|2022-06-22 14:37:30|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.6|1004|1
1655908660000|2022-06-22 14:37:40|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.4|1003.8|0
1655908670000|2022-06-22 14:37:50|||||||||6
1655908680000|2022-06-22 14:38:00|1003.9|1002.9|1003.9|1003.3|1004.1|1003.3|1003.9|1002.9|8
1655908690000|2022-06-22 14:38:10|1004|1003.4|1003.7|1003.1|1004|1003.4|1003.7|1003.1|6
1655908700000|2022-06-22 14:38:20|||||||||3
1655908710000|2022-06-22 14:38:30|1003.2|1002.6|1002.6|1002|1003.2|1002.6|1002.6|1001.8|3
1655908720000|2022-06-22 14:38:40|1002.5|1001.9|1002.2|1001.6|1002.5|1001.9|1002.2|1001.4|0
1655908730000|2022-06-22 14:38:50|1002.4|1001.8|1002.7|1001.7|1002.7|1001.8|1002.4|1001.7|1
1655908740000|2022-06-22 14:39:00|1002.5|1001.9|1002.7|1001.7|1002.8|1002|1002.5|1001.7|1
1655908750000|2022-06-22 14:39:10|1002.1|1001.5|1002|1001.4|1002.4|1001.8|1002|1001.3|5
1655908760000|2022-06-22 14:39:20|1002.2|1001.2|1001.6|1001|1002.2|1001.4|1001.6|1001|8
1655908770000|2022-06-22 14:39:30|||||||||1
1655908780000|2022-06-22 14:39:40|1001.4|1000.8|1000.5|999.9|1001.5|1000.9|1000.5|999.9|23
1655908790000|2022-06-22 14:39:50|999.7|999.1|999.8|998.8|999.9|999.1|999|998.4|24
1655908800000|2022-06-22 14:40:00|999.9|998.9|1000.4|999.8|1000.4|999.8|999.7|998.8|8
1655908810000|2022-06-22 14:40:10|1000.7|999.4|1000.2|999.6|1000.7|999.9|1000.2|999.4|24
1655908820000|2022-06-22 14:40:20|1000.1|999.5|999.5|998.9|1000.4|999.5|999.5|998.7|20
1655908830000|2022-06-22 14:40:30|999.4|998.8|998.7|997.7|999.6|998.8|998.5|997.7|4
1655908840000|2022-06-22 14:40:40|998.6|997.6|998.7|998.1|998.8|998.1|998.2|997.2|0
1655908850000|2022-06-22 14:40:50|999|998.4|1000.2|999.2|1000.6|999.8|999|998.2|16
1655908860000|2022-06-22 14:41:00|1000|999.4|998.2|997.6|1000|999.4|998.1|997.5|9
1655908870000|2022-06-22 14:41:10|998.4|997.4|997.5|996|998.4|997.5|996.7|995.8|87
1655908880000|2022-06-22 14:41:20|997.3|996.3|997.2|996.6|997.5|996.6|996.8|996|11
1655908890000|2022-06-22 14:41:30|997.4|996.4|996.8|996.2|997.4|996.6|996.8|996.1|20
1655908900000|2022-06-22 14:41:40|996.6|996|996.1|995.5|997|996.4|996|995.2|29
1655908910000|2022-06-22 14:41:50|996.3|995.3|996.3|995.7|996.5|995.9|996.1|995.3|7
1655908920000|2022-06-22 14:42:00|996.4|995.4|996.7|996.1|997.3|996.6|996|995.2|29
1655908930000|2022-06-22 14:42:10|996.6|996|996.7|995.7|997|996.4|996.5|995.7|12
1655908940000|2022-06-22 14:42:20|996.5|995.9|996.1|995.5|996.5|995.9|996.1|995.5|6
1655908950000|2022-06-22 14:42:30|996|995.4|996.2|995.2|996.2|995.4|995.9|995.1|4
1655908960000|2022-06-22 14:42:40|996.3|995.6|996.3|995.7|996.3|995.7|996.2|995.6|5
1655908970000|2022-06-22 14:42:50|996.2|995.6|996|995.4|996.3|995.7|996|995.3|3
1655908980000|2022-06-22 14:43:00|995.8|995.2|996|995.4|996.3|995.7|995.8|995.2|3
1655908990000|2022-06-22 14:43:10|996.1|995.5|996.2|995.6|996.2|995.6|996.1|995.5|0
1655909000000|2022-06-22 14:43:20|996.5|995.9|996.8|996.2|996.8|996.2|996.5|995.9|26
1655909010000|2022-06-22 14:43:30|996.7|996.1|996.6|996|996.7|996.1|996.6|996|0
1655909020000|2022-06-22 14:43:40|||||||||4
1655909030000|2022-06-22 14:43:50|996.8|995.8|996.7|996.1|997|996.4|996.6|995.8|15
1655909040000|2022-06-22 14:44:00|996.6|996|996.7|996.1|996.7|996.1|996.6|996|8
1655909050000|2022-06-22 14:44:10|997|996.4|996.8|996.2|997|996.4|996.7|996.1|9
1655909060000|2022-06-22 14:44:20|996.7|996.1|996.5|995.9|996.7|996.1|996.5|995.9|10
1655909070000|2022-06-22 14:44:30|996.7|995.7|996.8|996.2|996.8|996.2|996.5|995.7|100
1655909080000|2022-06-22 14:44:40|997|996.4|996.8|996.2|997.2|996.6|996.5|995.9|38
1655909090000|2022-06-22 14:44:50|996.5|995.9|996.5|995.9|996.7|996.1|996.5|995.9|7
1655909100000|2022-06-22 14:45:00|996.7|995.7|996.5|995.9|996.7|995.9|996|995.4|53
1655909110000|2022-06-22 14:45:10|996.7|995.7|996.3|995.7|996.7|995.7|996.3|995.6|1
1655909120000|2022-06-22 14:45:20|996.7|995.9|996.7|996.1|996.7|996.1|996.5|995.9|0
1655909130000|2022-06-22 14:45:30|996.6|996|995|994.4|996.7|996|993.8|993.2|23
1655909140000|2022-06-22 14:45:40|995.1|994.5|995.2|994.2|995.3|994.5|995|994.2|2
1655909150000|2022-06-22 14:45:50|995|994.4|995|994.4|995.3|994.4|995|994.3|5
1655909160000|2022-06-22 14:46:00|995.1|994.5|995.3|994.7|995.3|994.7|995.1|994.5|1
1655909170000|2022-06-22 14:46:10|995|994.4|994.7|994.1|995|994.4|994.7|994.1|11
1655909180000|2022-06-22 14:46:20|994.8|994.2|995.1|994.5|996|995.2|994.7|994.1|20
1655909190000|2022-06-22 14:46:30|995.2|994.6|995.2|994.6|995.6|994.8|995.1|994.3|8
1655909200000|2022-06-22 14:46:40|995.3|994.3|995.2|994.2|995.3|994.5|995|994.2|0
1655909210000|2022-06-22 14:46:50|994.8|993.8|994.8|993.8|995|993.8|994.8|993.5|0
1655909220000|2022-06-22 14:47:00|994.7|993.7|994.9|993.9|994.9|993.9|994.5|993.7|0
1655909230000|2022-06-22 14:47:10|995|994.4|996.2|995.2|996.2|995.4|995|994.4|3
1655909240000|2022-06-22 14:47:20|996|995.4|996.2|995.6|996.2|995.6|995.6|995|2
1655909250000|2022-06-22 14:47:30|996.3|995.7|996.6|996|996.6|996|996.2|995.4|2
1655909260000|2022-06-22 14:47:40|996.5|995.9|996.3|995.3|996.7|995.9|996.1|995.3|3
1655909270000|2022-06-22 14:47:50|996.5|995.5|996|995.4|996.8|995.7|996|995.3|2
1655909280000|2022-06-22 14:48:00|995.8|995.2|996.7|996.1|996.7|996.1|995.7|995.1|5
1655909290000|2022-06-22 14:48:10|997.1|996.5|996.7|996.1|997.1|996.5|996.7|996.1|14
1655909300000|2022-06-22 14:48:20|996.8|996.2|996.7|996.1|997.3|996.3|996.7|996.1|14
1655909310000|2022-06-22 14:48:30|996.6|996|996.2|995.2|996.6|996|996.2|995.2|7
1655909320000|2022-06-22 14:48:40|996|995|995.1|994.5|996|995.2|995.1|994.4|0
1655909330000|2022-06-22 14:48:50|995.3|994.7|994.8|994.2|995.7|995.1|994.8|994.2|3
1655909340000|2022-06-22 14:49:00|994.6|994|995.3|994.7|995.4|994.7|994.6|993.9|2
1655909350000|2022-06-22 14:49:10|995.8|994.8|995.7|995.1|995.8|995.2|995.5|994.8|7
1655909360000|2022-06-22 14:49:20|995.6|995|994.3|993.7|995.6|995|994.3|993.7|26
1655909370000|2022-06-22 14:49:30|994.2|993.6|994.2|993.6|994.8|993.8|994.2|993.4|53
1655909380000|2022-06-22 14:49:40|994.4|993.4|994.3|993.3|994.4|993.4|993.9|993.3|5
1655909390000|2022-06-22 14:49:50|993.9|993.2|993.8|993.2|994.2|993.3|993.8|993.2|0
1655909400000|2022-06-22 14:50:00|993.2|992.6|994.9|994.3|994.9|994.3|993.2|992.5|17
1655909410000|2022-06-22 14:50:10|995|994.4|995.3|994.7|995.4|994.8|995|994.4|2
1655909420000|2022-06-22 14:50:20|995.8|995.2|995.8|994.8|995.8|995.2|995.8|994.8|11
1655909430000|2022-06-22 14:50:30|995.3|994.7|995.3|994.7|995.3|994.7|995.3|994.7|1
1655909440000|2022-06-22 14:50:40|995.2|994.6|995.1|994.5|995.6|995|995.1|994.5|1
1655909450000|2022-06-22 14:50:50|995|994.4|994.8|994.2|995.1|994.5|994.5|993.9|1
1655909460000|2022-06-22 14:51:00|994.9|994.3|994.8|994.2|994.9|994.3|994.6|993.7|3
1655909470000|2022-06-22 14:51:10|994.6|994|995.2|994.2|995.2|994.2|994.6|993.8|4
1655909480000|2022-06-22 14:51:20|995|994.4|996.2|995.6|996.4|995.6|995|994.4|6
1655909490000|2022-06-22 14:51:30|996.1|995.5|995.4|994.8|996.1|995.5|995.4|994.8|9
1655909500000|2022-06-22 14:51:40|995.2|994.6|995|994|995.2|994.6|994.9|993.9|3
1655909510000|2022-06-22 14:51:50|994.8|994.2|995.1|994.5|995.1|994.5|994.8|994.2|1
1655909520000|2022-06-22 14:52:00|995|994.4|994.3|993.3|995|994.4|994.1|993.3|3
1655909530000|2022-06-22 14:52:10|994.2|993.2|994.1|993.5|994.2|993.5|994|993.2|1
1655909540000|2022-06-22 14:52:20|994.3|993.3|994.4|993.4|994.4|993.4|994.2|993.2|4
1655909550000|2022-06-22 14:52:30|994.8|993.8|995.2|994.6|995.2|994.6|994.6|993.8|3
1655909560000|2022-06-22 14:52:40|995.1|994.5|995.2|994.6|995.5|994.9|994.9|994.2|12
1655909570000|2022-06-22 14:52:50|995.1|994.5|995.1|994.5|995.2|994.6|995.1|994.5|2
1655909580000|2022-06-22 14:53:00|995|994.4|996.9|995.9|996.9|996.1|995|994.4|11
1655909590000|2022-06-22 14:53:10|996.7|996.1|996.4|995.8|996.7|996.1|996.3|995.7|8
1655909600000|2022-06-22 14:53:20|996.3|995.7|995.7|995.1|996.3|995.7|995.7|995|2
1655909610000|2022-06-22 14:53:30|995.8|995.2|996.5|995.5|996.5|995.7|995.8|995.2|7
1655909620000|2022-06-22 14:53:40|996.3|995.7|996|995|996.3|995.7|995.8|995|0
1655909630000|2022-06-22 14:53:50|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|2
1655909640000|2022-06-22 14:54:00|996|995.4|996.3|995.7|996.4|995.7|996|995.4|3
1655909650000|2022-06-22 14:54:10|996.7|995.9|996.9|996.3|997|996.4|996.5|995.9|2
1655909660000|2022-06-22 14:54:20|997|996.4|996.9|996.3|997|996.4|996.9|996.3|3
1655909670000|2022-06-22 14:54:30|996.7|995.9|996.9|996.3|996.9|996.3|996.7|995.9|2
1655909680000|2022-06-22 14:54:40|997|996.4|996.8|996.2|997.1|996.5|996.8|996.2|9
1655909690000|2022-06-22 14:54:50|996.9|996.3|997.6|997|997.7|997|996.9|996.3|14
1655909700000|2022-06-22 14:55:00|997.7|996.7|997.5|996.9|997.7|996.9|997.3|996.7|2
1655909710000|2022-06-22 14:55:10|997.6|997|997.8|997.2|997.8|997.2|997.1|996.3|1
1655909720000|2022-06-22 14:55:20|997.9|997.3|999.1|998.5|999.1|998.5|997.9|997.3|9
1655909730000|2022-06-22 14:55:30|999.2|998.6|998.8|998.2|1000|999.2|998.8|998.2|14
1655909740000|2022-06-22 14:55:40|998.7|997.7|998.4|997.8|998.7|997.8|998.3|997.7|3
1655909750000|2022-06-22 14:55:50|||||||||2
1655909760000|2022-06-22 14:56:00|998.5|997.9|1000|999.4|1000|999.4|998.5|997.9|18
1655909770000|2022-06-22 14:56:10|1000.1|999.5|1001.2|1000.2|1001.3|1000.7|1000.1|999.5|12
1655909780000|2022-06-22 14:56:20|1001|1000.4|1001.1|1000.5|1001.3|1000.6|1001|1000.2|3
1655909790000|2022-06-22 14:56:30|1001.2|1000.6|1001.6|1001|1001.7|1001.1|1001.2|1000.4|30
1655909800000|2022-06-22 14:56:40|1001.7|1001.1|1001.6|1001|1002|1001.1|1001.6|1000.9|10
1655909810000|2022-06-22 14:56:50|1001.9|1000.9|1001.9|1001.3|1002|1001.4|1001.8|1000.9|4
1655909820000|2022-06-22 14:57:00|1002.3|1001.1|1000.8|1000.2|1002.3|1001.2|1000.8|1000.2|5
1655909830000|2022-06-22 14:57:10|1000.7|1000.1|999.7|999.1|1000.8|1000.1|999.7|999|4
1655909840000|2022-06-22 14:57:20|999.9|998.9|1000.3|999.3|1000.3|999.3|999.9|998.9|15
1655909850000|2022-06-22 14:57:30|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|0
1655909860000|2022-06-22 14:57:40|1000.6|1000|1000.7|1000.1|1001|1000.1|1000.6|1000|8
1655909870000|2022-06-22 14:57:50|1000.9|999.9|1001.2|1000.2|1001.4|1000.6|1000.9|999.9|9
1655909880000|2022-06-22 14:58:00|1000.9|1000.3|1001|1000.4|1001.2|1000.5|1000.8|1000.2|2
1655909890000|2022-06-22 14:58:10|1000.8|1000.2|1000.7|1000.1|1000.8|1000.2|1000.7|1000.1|4
1655909900000|2022-06-22 14:58:20|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|4
1655909910000|2022-06-22 14:58:30|1001.8|1000.8|1001.6|1001|1001.9|1001.1|1001.6|1000.8|6
1655909920000|2022-06-22 14:58:40|1002|1001.2|1001.5|1000.9|1002|1001.2|1001.5|1000.9|11
1655909930000|2022-06-22 14:58:50|1001.6|1001|1001.3|1000.7|1001.9|1001.1|1001.2|1000.5|6
1655909940000|2022-06-22 14:59:00|1000.9|1000.3|999.8|999.2|1001.3|1000.3|999.8|999|7
1655909950000|2022-06-22 14:59:10|999.7|999.1|999.9|998.9|999.9|999.1|999.7|998.9|0
1655909960000|2022-06-22 14:59:20|999.7|999.1|999.7|998.7|999.8|999.1|999.4|998.7|1
1655909970000|2022-06-22 14:59:30|999.8|999.2|1000|999.4|1000|999.4|999.8|999.2|2
1655909980000|2022-06-22 14:59:40|1000.2|999.6|1000.4|999.8|1000.4|999.8|1000.2|999.6|5
1655909990000|2022-06-22 14:59:50|1000.8|999.7|1000.7|999.7|1000.8|999.7|1000.4|999.7|2
1655910000000|2022-06-22 15:00:00|1000.4|999.8|1000.5|999.5|1000.5|999.8|1000.2|999.4|3
1655910010000|2022-06-22 15:00:10|1000.2|999.6|1000.5|999.9|1000.7|999.9|1000.1|999.4|0
1655910020000|2022-06-22 15:00:20|1000.7|1000.1|1000.9|999.9|1000.9|1000.1|1000.7|999.9|2
1655910030000|2022-06-22 15:00:30|1000.7|1000.1|1000.9|1000.3|1000.9|1000.3|1000.7|1000.1|1
1655910040000|2022-06-22 15:00:40|1001|1000.4|1001.3|1000.7|1001.3|1000.7|1000.9|1000.3|3
1655910050000|2022-06-22 15:00:50|1001.5|1000.5|1001.7|1001.1|1001.8|1001.1|1001.5|1000.5|0
1655910060000|2022-06-22 15:01:00|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|2
1655910070000|2022-06-22 15:01:10|1001.7|1001.1|1002.3|1001.7|1002.5|1001.7|1001.7|1001.1|7
1655910080000|2022-06-22 15:01:20|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1
1655910090000|2022-06-22 15:01:30|1001.9|1001.3|1001|1000.4|1001.9|1001.3|1001|1000.4|10
1655910100000|2022-06-22 15:01:40|1001.4|1000.6|1001.5|1000.5|1001.5|1000.6|1001.2|1000.5|0
1655910110000|2022-06-22 15:01:50|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1
1655910120000|2022-06-22 15:02:00|1001.1|1000.5|1001.4|1000.4|1001.4|1000.7|1001.1|1000.4|1
1655910130000|2022-06-22 15:02:10|1001.2|1000.6|1001.1|1000.5|1001.3|1000.7|1001.1|1000.5|1
1655910140000|2022-06-22 15:02:20|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|1
1655910150000|2022-06-22 15:02:30|1001.2|1000.2|1001.2|1000.6|1001.4|1000.6|1001|1000.2|3
1655910160000|2022-06-22 15:02:40|1001.4|1000.4|1001.2|1000.6|1001.4|1000.8|1001.2|1000.4|4
1655910170000|2022-06-22 15:02:50|1001|1000.2|1001.9|1000.9|1001.9|1000.9|1001|1000.2|28
1655910180000|2022-06-22 15:03:00|1001.8|1001.2|1002.4|1001.8|1002.4|1001.8|1001.8|1001.2|1
1655910190000|2022-06-22 15:03:10|1002.6|1002|1002.1|1001.5|1002.6|1002|1001.7|1001.1|4
1655910200000|2022-06-22 15:03:20|1001.8|1001.2|1002.1|1001.5|1002.1|1001.5|1001.8|1001.2|0
1655910210000|2022-06-22 15:03:30|1002|1001.4|1002.1|1001.5|1002.4|1001.5|1002|1001.4|0
1655910220000|2022-06-22 15:03:40|1002.3|1001.3|1002.7|1002.1|1002.7|1002.1|1002.2|1001.3|24
1655910230000|2022-06-22 15:03:50|1002.6|1002|1002.9|1001.9|1002.9|1002.1|1002.6|1001.9|0
1655910240000|2022-06-22 15:04:00|1002.7|1002.1|1003.1|1002.5|1003.1|1002.5|1002.6|1001.8|9
1655910250000|2022-06-22 15:04:10|1003|1002.4|1002.6|1002|1003|1002.4|1002.6|1001.9|1
1655910260000|2022-06-22 15:04:20|1002.8|1001.8|1003.3|1002.7|1003.4|1002.7|1002.7|1001.8|5
1655910270000|2022-06-22 15:04:30|1003.6|1003|1003.5|1002.9|1003.6|1003|1003.5|1002.9|4
1655910280000|2022-06-22 15:04:40|1003.2|1002.6|1003.3|1002.3|1003.3|1002.7|1003.1|1002.3|2
1655910290000|2022-06-22 15:04:50|1003.1|1002.5|1003.3|1002.3|1003.3|1002.5|1003.1|1002.3|0
1655910300000|2022-06-22 15:05:00|1003.1|1002.5|1003.3|1002.3|1003.3|1002.5|1003.1|1002.3|22
1655910310000|2022-06-22 15:05:10|1003.1|1002.5|1002.8|1002.2|1003.3|1002.7|1002.8|1002.2|21
1655910320000|2022-06-22 15:05:20|1002.7|1002.1|1002.8|1002.2|1002.8|1002.2|1002.7|1002.1|1
1655910330000|2022-06-22 15:05:30|1002.9|1002.3|1003.3|1002.7|1003.3|1002.7|1002.8|1002|7
1655910340000|2022-06-22 15:05:40|1003.2|1002.2|1002.8|1002.2|1003.2|1002.4|1002.7|1001.9|4
1655910350000|2022-06-22 15:05:50|1002.7|1002.1|1003|1002|1003.2|1002.2|1002.7|1002|1
1655910360000|2022-06-22 15:06:00|1002.9|1002.3|1002.7|1002.1|1003|1002.4|1002.7|1002.1|1
1655910370000|2022-06-22 15:06:10|1002.8|1002.2|1003.1|1002.5|1003.3|1002.5|1002.8|1002|0
1655910380000|2022-06-22 15:06:20|1003|1002.4|1002.3|1001.7|1003|1002.4|1002.2|1001.6|4
1655910390000|2022-06-22 15:06:30|1002.5|1001.9|1002.5|1001.5|1002.6|1002|1002.2|1001.5|4
1655910400000|2022-06-22 15:06:40|1002.6|1001.9|1002.6|1001.6|1002.8|1002.1|1002.3|1001.6|2
1655910410000|2022-06-22 15:06:50|1002.8|1001.8|1002.7|1001.7|1002.9|1002|1002.5|1001.7|3
1655910420000|2022-06-22 15:07:00|1002.5|1001.9|1002.8|1002.2|1002.9|1002.3|1002.5|1001.9|2
1655910430000|2022-06-22 15:07:10|1002.7|1002.1|1002.9|1001.9|1002.9|1002.2|1002.7|1001.9|3
1655910440000|2022-06-22 15:07:20|1002.5|1002|1002.5|1001.9|1002.6|1002|1002.5|1001.9|2
1655910450000|2022-06-22 15:07:30|1002.6|1002|1002.6|1002|1002.7|1002.1|1002.6|1002|1
1655910460000|2022-06-22 15:07:40|1003.1|1002.5|1004.2|1003.6|1004.7|1004.1|1003.1|1002.5|16
1655910470000|2022-06-22 15:07:50|1004.5|1003.9|1004.7|1003.7|1004.7|1004|1004.3|1003.7|5
1655910480000|2022-06-22 15:08:00|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.5|1003.9|102
1655910490000|2022-06-22 15:08:10|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.5|1003.9|1
1655910500000|2022-06-22 15:08:20|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|3
1655910510000|2022-06-22 15:08:30|1004.5|1003.9|1004.5|1003.9|1004.6|1004|1004.4|1003.8|167
1655910520000|2022-06-22 15:08:40|1004.2|1003.6|1003.7|1003.1|1004.2|1003.6|1003.7|1003.1|10
1655910530000|2022-06-22 15:08:50|1003.9|1002.9|1003.5|1002.9|1003.9|1002.9|1003.5|1002.7|0
1655910540000|2022-06-22 15:09:00|||||||||52
1655910550000|2022-06-22 15:09:10|1003.3|1002.7|1003.2|1002.6|1003.3|1002.7|1003.2|1002.6|36
1655910560000|2022-06-22 15:09:20|1003.1|1002.5|1003.2|1002.6|1003.3|1002.7|1003.1|1002.5|1
1655910570000|2022-06-22 15:09:30|1003.1|1002.5|1002.9|1002.3|1003.1|1002.5|1002.7|1002|3
1655910580000|2022-06-22 15:09:40|1003|1002.4|1002.5|1001.9|1003|1002.4|1002.3|1001.5|2
1655910590000|2022-06-22 15:09:50|1002.3|1001.7|1002.2|1001.6|1002.3|1001.7|1002.2|1001.6|2
1655910600000|2022-06-22 15:10:00|1002.1|1001.5|1002|1001.4|1002.3|1001.5|1002|1001.3|0
1655910610000|2022-06-22 15:10:10|1002.3|1001.7|1002.2|1001.6|1002.7|1001.9|1002.2|1001.6|18
1655910620000|2022-06-22 15:10:20|1002.4|1001.4|1002.3|1001.7|1002.4|1001.7|1002.3|1001.4|0
1655910630000|2022-06-22 15:10:30|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|3
1655910640000|2022-06-22 15:10:40|1002.3|1001.7|1002|1001.4|1002.3|1001.7|1002|1001.4|3
1655910650000|2022-06-22 15:10:50|1002.1|1001.5|1002.4|1001.4|1002.4|1001.6|1002.1|1001.4|0
1655910660000|2022-06-22 15:11:00|1002.3|1001.7|1004.2|1003.6|1004.2|1003.6|1002.3|1001.7|40
1655910670000|2022-06-22 15:11:10|1004.7|1004.1|1005.3|1004.7|1006.3|1005.4|1004.7|1004.1|59
1655910680000|2022-06-22 15:11:20|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1
1655910690000|2022-06-22 15:11:30|1005.3|1004.7|1005.3|1004.7|1005.5|1004.9|1005.3|1004.7|1
1655910700000|2022-06-22 15:11:40|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|0
1655910710000|2022-06-22 15:11:50|1005.7|1004.7|1005.9|1004.9|1005.9|1005.1|1005.5|1004.7|8
1655910720000|2022-06-22 15:12:00|1005.7|1005.1|1005.2|1004.6|1006|1005.4|1005.1|1004.5|7
1655910730000|2022-06-22 15:12:10|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1655910740000|2022-06-22 15:12:20|1005.2|1004.6|1005.4|1004.8|1005.4|1004.8|1005.1|1004.5|92
1655910750000|2022-06-22 15:12:30|1005.9|1004.9|1006|1005.4|1006|1005.4|1005.7|1004.9|2
1655910760000|2022-06-22 15:12:40|1006.1|1005.5|1006.2|1005.6|1006.3|1005.6|1006|1005.2|1
1655910770000|2022-06-22 15:12:50|1006|1005.4|1006.2|1005.6|1006.3|1005.6|1006|1005.2|8
1655910780000|2022-06-22 15:13:00|1006.3|1005.7|1006.2|1005.6|1006.3|1005.7|1006.2|1005.6|16
1655910790000|2022-06-22 15:13:10|1006.3|1005.7|1006.2|1005.6|1006.5|1005.7|1006|1005.2|8
1655910800000|2022-06-22 15:13:20|1006.1|1005.5|1006|1005.4|1006.2|1005.5|1005.7|1004.7|18
1655910810000|2022-06-22 15:13:30|1006.2|1005.2|1005.5|1004.9|1006.2|1005.3|1005.5|1004.9|1
1655910830000|2022-06-22 15:13:50|1005.4|1004.8|1004.1|1003.5|1005.4|1004.8|1004|1003.2|2
1655910840000|2022-06-22 15:14:00|1004|1003.4|1003.9|1003.3|1004.5|1003.8|1003.9|1003.3|6
1655910850000|2022-06-22 15:14:10|1004.1|1003.1|1003.5|1002.9|1004.2|1003.4|1003.5|1002.9|4
1655910860000|2022-06-22 15:14:20|1003.6|1002.6|1003.6|1003|1003.7|1003|1003.6|1002.6|1
1655910870000|2022-06-22 15:14:30|1003.5|1002.9|1003.4|1002.8|1003.5|1002.9|1002.9|1002.3|3
1655910880000|2022-06-22 15:14:40|1003.2|1002.6|1003.1|1002.1|1003.2|1002.6|1002.9|1002.1|2
1655910890000|2022-06-22 15:14:50|1002.9|1001.9|1002.7|1002.1|1003.2|1002.4|1002.7|1001.9|4
1655910900000|2022-06-22 15:15:00|1002.9|1001.9|1002.9|1001.9|1003.2|1002.5|1002.7|1001.9|1
1655910910000|2022-06-22 15:15:10|1002.7|1001.7|1002.4|1001.4|1002.7|1001.8|1002.4|1001.4|0
1655910920000|2022-06-22 15:15:20|1002.2|1001.6|1002.2|1001.2|1002.4|1001.6|1002|1001.2|0
1655910930000|2022-06-22 15:15:30|1001.8|1001.3|1001.9|1001.3|1001.9|1001.3|1001.8|1001.3|1
1655910940000|2022-06-22 15:15:40|1001.6|1001|1002.7|1002.1|1002.9|1002.3|1001.6|1001|1
1655910950000|2022-06-22 15:15:50|1002.5|1001.7|1002.6|1002|1002.6|1002|1002.4|1001.7|1
1655910960000|2022-06-22 15:16:00|1002.7|1002.1|1002.5|1001.9|1002.9|1002.3|1002.4|1001.8|1
1655910970000|2022-06-22 15:16:10|1002.6|1002|1002.9|1001.9|1002.9|1002.1|1002.6|1001.9|0
1655910980000|2022-06-22 15:16:20|1002.7|1001.7|1002.8|1001.8|1002.8|1002|1002.5|1001.7|11
1655910990000|2022-06-22 15:16:30|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|0
1655911000000|2022-06-22 15:16:40|1002.9|1002.3|1003|1002.4|1003|1002.4|1002.9|1002.3|10
1655911010000|2022-06-22 15:16:50|1002.9|1002.3|1003.2|1002.2|1003.2|1002.3|1002.9|1002.1|21
1655911020000|2022-06-22 15:17:00|1003|1002.4|1003.4|1002.8|1003.4|1002.8|1003|1002.4|1
1655911030000|2022-06-22 15:17:10|1003.5|1002.9|1003.4|1002.8|1003.5|1002.9|1003.2|1002.6|4
1655911040000|2022-06-22 15:17:20|1003.5|1002.9|1003.4|1002.8|1003.5|1002.9|1003.2|1002.6|4
1655911050000|2022-06-22 15:17:30|1003.5|1002.9|1003.3|1002.7|1003.5|1002.9|1003.1|1002.5|1
1655911060000|2022-06-22 15:17:40|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|79
1655911070000|2022-06-22 15:17:50|1003.7|1003.1|1003.8|1003.2|1003.8|1003.2|1003.7|1003.1|13
1655911080000|2022-06-22 15:18:00|1003.7|1003.1|1004.1|1003.5|1004.1|1003.5|1003.7|1003.1|254
1655911090000|2022-06-22 15:18:10|1004.4|1003.4|1004.4|1003.4|1004.4|1003.6|1004.2|1003.4|61
1655911100000|2022-06-22 15:18:20|1004.8|1003.8|1005.2|1004.2|1005.2|1004.2|1004.7|1003.8|0
1655911110000|2022-06-22 15:18:30|1005|1004.4|1005.5|1004.9|1005.5|1004.9|1005|1004.2|1
1655911120000|2022-06-22 15:18:40|1005.6|1005|1006|1005.4|1006|1005.4|1005.6|1005|2
1655911130000|2022-06-22 15:18:50|1005.8|1004.8|1005.5|1004.9|1005.8|1005.1|1005.5|1004.8|9
1655911140000|2022-06-22 15:19:00|1005.7|1004.7|1006.5|1005.5|1006.5|1005.9|1005.7|1004.7|24
1655911150000|2022-06-22 15:19:10|1006.2|1005.2|1006.2|1005.2|1006.4|1005.4|1006.2|1005.2|0
1655911160000|2022-06-22 15:19:20|1006.3|1005.3|1006.4|1005.8|1006.5|1005.9|1006.3|1005.3|0
1655911170000|2022-06-22 15:19:30|1006.5|1005.9|1006.3|1005.3|1006.5|1005.9|1006.3|1005.3|0
1655911180000|2022-06-22 15:19:40|1006.1|1005.5|1006.2|1005.6|1006.2|1005.6|1006.1|1005.5|0
1655911190000|2022-06-22 15:19:50|1006.4|1005.8|1006.4|1005.8|1006.5|1005.9|1006.4|1005.8|3
1655911200000|2022-06-22 15:20:00|1006.5|1005.9|1006.7|1006.1|1006.9|1006.1|1006.3|1005.7|4
1655911210000|2022-06-22 15:20:10|1006.9|1006.3|1006.7|1006.1|1006.9|1006.3|1006.5|1005.8|3
1655911220000|2022-06-22 15:20:20|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1655911230000|2022-06-22 15:20:30|1006.5|1005.9|1006.7|1005.7|1006.8|1006|1006.3|1005.7|2
1655911240000|2022-06-22 15:20:40|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|0
1655911250000|2022-06-22 15:20:50|1006.6|1006|1007|1006.4|1007|1006.4|1006.6|1006|1
1655911260000|2022-06-22 15:21:00|1006.9|1005.9|1007|1006.4|1007|1006.4|1006.6|1005.9|0
1655911270000|2022-06-22 15:21:10|1007.4|1006.6|1006.9|1005.9|1007.4|1006.8|1006.5|1005.9|24
1655911280000|2022-06-22 15:21:20|1007|1006.3|1007.2|1006.6|1007.4|1006.6|1007|1006.2|3
1655911290000|2022-06-22 15:21:30|1007.1|1006.5|1007|1006.4|1007.2|1006.6|1007|1006.4|3
1655911300000|2022-06-22 15:21:40|||||||||1
1655911310000|2022-06-22 15:21:50|1007.2|1006.6|1007.3|1006.7|1007.3|1006.7|1007.2|1006.6|2
1655911320000|2022-06-22 15:22:00|1007.4|1006.8|1007.5|1006.9|1007.8|1007.2|1007.4|1006.5|11
1655911330000|2022-06-22 15:22:10|1007.7|1006.7|1008.1|1007.5|1008.1|1007.5|1007.7|1006.7|7
1655911340000|2022-06-22 15:22:20|1008.2|1007.6|1007.4|1006.8|1008.2|1007.6|1007.2|1006.4|12
1655911350000|2022-06-22 15:22:30|1007.5|1006.9|1008.2|1007.2|1008.2|1007.4|1007.2|1006.4|12
1655911360000|2022-06-22 15:22:40|1008.1|1007.5|1008.2|1007.6|1008.2|1007.6|1008|1007.2|1
1655911370000|2022-06-22 15:22:50|1008.4|1007.8|1008.6|1007.6|1008.7|1008|1008.2|1007.6|5
1655911380000|2022-06-22 15:23:00|1008.4|1007.8|1008.3|1007.3|1008.6|1007.8|1008.1|1007.3|18
1655911390000|2022-06-22 15:23:10|1008.1|1007.5|1008.3|1007.3|1008.3|1007.6|1008.1|1007.3|0
1655911400000|2022-06-22 15:23:20|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|0
1655911410000|2022-06-22 15:23:30|1008|1007.4|1008|1007|1008.3|1007.5|1008|1007|63
1655911420000|2022-06-22 15:23:40|1007.9|1007.3|1007.9|1007.3|1007.9|1007.3|1007.9|1007.3|0
1655911430000|2022-06-22 15:23:50|||||||||1
1655911440000|2022-06-22 15:24:00|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1
1655911450000|2022-06-22 15:24:10|1007.8|1007.2|1008.6|1008|1008.9|1008.1|1007.8|1007.2|24
1655911460000|2022-06-22 15:24:20|1008.7|1008.1|1008.5|1007.9|1008.7|1008.1|1008.5|1007.9|14
1655911470000|2022-06-22 15:24:30|1008|1007.4|1007|1006.4|1008|1007.4|1007|1006.4|11
1655911480000|2022-06-22 15:24:40|1006.7|1006.1|1006.6|1006|1006.7|1006.1|1006.5|1005.7|2
1655911490000|2022-06-22 15:24:50|1006.7|1006.1|1008.2|1007.2|1008.2|1007.2|1006.7|1006.1|9
1655911500000|2022-06-22 15:25:00|1008.3|1007.3|1008.2|1007.6|1008.4|1007.7|1008.1|1007.3|0
1655911510000|2022-06-22 15:25:10|1008.4|1007.8|1008.5|1007.9|1008.6|1008|1008.4|1007.8|1
1655911520000|2022-06-22 15:25:20|1008.6|1008|1008.5|1007.9|1008.6|1008|1008.5|1007.9|0
1655911540000|2022-06-22 15:25:40|1008.7|1008.1|1008.8|1008.2|1008.8|1008.2|1008.7|1008.1|10
1655911550000|2022-06-22 15:25:50|1008.6|1008|1007|1006.4|1008.7|1008.1|1007|1006.4|9
1655911560000|2022-06-22 15:26:00|1007.2|1006.6|1007.4|1006.8|1007.7|1006.9|1007.2|1006.6|5
1655911570000|2022-06-22 15:26:10|1007.5|1006.9|1007.5|1006.5|1007.5|1006.9|1007.2|1006.4|0
1655911580000|2022-06-22 15:26:20|1007.4|1006.8|1007.7|1007.1|1007.7|1007.1|1007.4|1006.5|1
1655911590000|2022-06-22 15:26:30|1007.9|1006.9|1007.9|1007.3|1008.1|1007.5|1007.7|1006.9|0
1655911600000|2022-06-22 15:26:40|1008|1007.4|1008|1007.4|1008|1007.4|1007.9|1007.3|2
1655911610000|2022-06-22 15:26:50|1007.9|1007.3|1008|1007.4|1008|1007.4|1007.8|1007.2|1
1655911620000|2022-06-22 15:27:00|1007.9|1007.3|1008|1007.4|1008|1007.4|1007.9|1007.3|2
1655911630000|2022-06-22 15:27:10|1007.9|1007.3|1008|1007.4|1008|1007.4|1007.9|1007.3|3
1655911640000|2022-06-22 15:27:20|1008.2|1007.2|1008.5|1007.9|1008.5|1007.9|1008|1007.2|3
1655911650000|2022-06-22 15:27:30|1008.4|1007.8|1008.5|1007.9|1008.5|1007.9|1008.4|1007.8|0
1655911660000|2022-06-22 15:27:40|1008.6|1008|1008.6|1008|1008.6|1008|1008.6|1008|1
1655911670000|2022-06-22 15:27:50|1008.5|1007.9|1009.1|1008.5|1009.1|1008.5|1008.5|1007.9|6
1655911680000|2022-06-22 15:28:00|1009.2|1008.6|1010.1|1009.5|1010.3|1009.6|1009.2|1008.6|7
1655911690000|2022-06-22 15:28:10|1010|1009.4|1009.3|1008.3|1010|1009.4|1009.2|1008.2|6
1655911700000|2022-06-22 15:28:20|1009|1008.4|1009.5|1008.5|1009.5|1008.5|1009|1008.3|2
1655911710000|2022-06-22 15:28:30|1009.4|1008.4|1009.4|1008.4|1009.5|1008.7|1009.1|1008.4|3
1655911720000|2022-06-22 15:28:40|1009.2|1008.2|1008.9|1007.9|1009.2|1008.4|1008.9|1007.9|3
1655911730000|2022-06-22 15:28:50|1008.7|1008.1|1008.6|1008|1008.7|1008.1|1008.5|1007.9|0
1655911740000|2022-06-22 15:29:00|1008.5|1007.9|1009.6|1009|1010|1009.4|1008.5|1007.9|13
1655911750000|2022-06-22 15:29:10|1010.2|1009.6|1010.6|1010|1010.7|1010.1|1010.2|1009.6|4
1655911760000|2022-06-22 15:29:20|1010.7|1010.1|1010.6|1010|1010.9|1010.3|1010.5|1009.9|4
1655911770000|2022-06-22 15:29:30|1010.7|1009.7|1010.6|1010|1010.7|1010|1010.5|1009.7|3
1655911780000|2022-06-22 15:29:40|1010.7|1010.1|1011.3|1010.7|1011.3|1010.7|1010.7|1010.1|33
1655911790000|2022-06-22 15:29:50|1011.6|1011|1010.7|1010.1|1011.6|1011|1010.1|1009.2|33
1655911800000|2022-06-22 15:30:00|1010.9|1009.9|1011.1|1010.5|1011.1|1010.5|1010.7|1009.9|0
1655911810000|2022-06-22 15:30:10|1011|1010.4|1011.7|1011.1|1011.7|1011.1|1010.8|1010.2|3
1655911820000|2022-06-22 15:30:20|1011.6|1011|1011.1|1010.5|1011.8|1011|1011|1010.3|8
1655911830000|2022-06-22 15:30:30|1011.3|1010.3|1011.1|1010.5|1011.5|1010.5|1011|1009.8|2
1655911840000|2022-06-22 15:30:40|1010.8|1010.2|1011.7|1011.1|1012|1011.2|1010.8|1010.2|6
1655911850000|2022-06-22 15:30:50|1011.8|1011.2|1012.6|1012|1012.8|1012|1011.8|1011.2|13
1655911860000|2022-06-22 15:31:00|1012.5|1011.5|1012.5|1011.9|1012.7|1011.9|1012.5|1011.5|2
1655911870000|2022-06-22 15:31:10|1012.7|1012.1|1013.5|1012.9|1013.5|1012.9|1012.7|1012.1|11
1655911880000|2022-06-22 15:31:20|1013.2|1012.6|1013.1|1012.5|1013.3|1012.7|1013|1012.4|16
1655911890000|2022-06-22 15:31:30|1013|1012.4|1013|1012.4|1013.1|1012.5|1012.8|1012.2|8
1655911900000|2022-06-22 15:31:40|1013.3|1012.3|1013.1|1012.5|1013.3|1012.5|1013.1|1012.3|5
1655911910000|2022-06-22 15:31:50|1013|1012.4|1013.5|1012.9|1013.5|1012.9|1013|1012.4|3
1655911920000|2022-06-22 15:32:00|1013.3|1012.7|1013.3|1012.7|1013.5|1012.9|1013.3|1012.5|5
1655911930000|2022-06-22 15:32:10|1013|1012.4|1013|1012.4|1013|1012.4|1012.8|1012.2|9
1655911940000|2022-06-22 15:32:20|1013.1|1012.5|1013.2|1012.6|1013.2|1012.6|1013.1|1012.5|3
1655911950000|2022-06-22 15:32:30|1013.3|1012.7|1013.5|1012.9|1013.5|1012.9|1013.3|1012.7|5
1655911960000|2022-06-22 15:32:40|1013.6|1013|1014|1013.4|1014|1013.4|1013.5|1012.7|5
1655911970000|2022-06-22 15:32:50|1014.2|1013.6|1014.1|1013.5|1014.4|1013.6|1014.1|1013.4|15
1655911980000|2022-06-22 15:33:00|1013.9|1012.9|1013.2|1012.2|1013.9|1013|1013|1012.2|17
1655911990000|2022-06-22 15:33:10|1013.3|1012.3|1013.1|1012.5|1013.6|1013|1013.1|1012.3|6
1655912000000|2022-06-22 15:33:20|1013|1012.4|1013|1012|1013.3|1012.4|1012.8|1011.8|3
1655912020000|2022-06-22 15:33:40|1012.7|1012.1|1012.1|1011.5|1012.8|1012.1|1012.1|1011.4|5
1655912030000|2022-06-22 15:33:50|1012|1011.4|1011.3|1010.3|1012|1011.4|1011.3|1010.3|12
1655912040000|2022-06-22 15:34:00|1011|1010.4|1011|1010.4|1011.2|1010.4|1011|1010.2|3
1655912050000|2022-06-22 15:34:10|1011.2|1010.2|1011|1010|1011.2|1010.4|1011|1010|3
1655912060000|2022-06-22 15:34:20|1010.8|1010.2|1011|1010|1011|1010.2|1010.8|1010|1
1655912070000|2022-06-22 15:34:30|1010.8|1010.2|1011.1|1010.5|1011.2|1010.5|1010.8|1010.2|2
1655912080000|2022-06-22 15:34:40|1011.2|1010.6|1011.2|1010.6|1011.5|1010.9|1011.1|1010.5|6
1655912090000|2022-06-22 15:34:50|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|3
1655912100000|2022-06-22 15:35:00|1011.2|1010.2|1011.5|1010.9|1011.5|1010.9|1011|1010.2|7
1655912110000|2022-06-22 15:35:10|1011.1|1010.5|1011.3|1010.7|1011.3|1010.7|1011.1|1010.5|2
1655912120000|2022-06-22 15:35:20|1011.1|1010.5|1010.5|1009.9|1011.1|1010.5|1010.5|1009.9|6
1655912130000|2022-06-22 15:35:30|1010.6|1010|1010.8|1010.2|1010.8|1010.2|1010.6|1010|2
1655912140000|2022-06-22 15:35:40|1010.7|1010.1|1010.8|1009.8|1010.9|1010.1|1010.3|1009.7|2
1655912150000|2022-06-22 15:35:50|1010.7|1009.7|1010.5|1009.9|1010.7|1010.1|1010.3|1009.7|1
1655912170000|2022-06-22 15:36:10|1009.8|1009.2|1009.7|1008.7|1009.9|1009.2|1009.6|1008.7|2
1655912180000|2022-06-22 15:36:20|1009.5|1008.9|1009.3|1008.7|1009.5|1008.9|1009.3|1008.7|0
1655912190000|2022-06-22 15:36:30|1009.1|1008.5|1008.7|1008.1|1009.3|1008.5|1008.7|1008.1|10
1655912200000|2022-06-22 15:36:40|1008.9|1007.9|1008.5|1007.9|1008.9|1008|1008.5|1007.7|1
1655912210000|2022-06-22 15:36:50|1008.3|1007.7|1008.7|1007.7|1008.7|1007.9|1008.2|1007.6|0
1655912220000|2022-06-22 15:37:00|1008.3|1007.9|1008.5|1007.5|1008.5|1007.9|1008.3|1007.5|4
1655912230000|2022-06-22 15:37:10||1007.9||1007.9||1007.9||1007.9|1
1655912240000|2022-06-22 15:37:20|1008.3|1007.7|1008.3|1007.7|1008.5|1007.7|1008.3|1007.5|3
1655912250000|2022-06-22 15:37:30|1008.5|1007.5|1009|1008|1009|1008|1008.5|1007.5|2
1655912260000|2022-06-22 15:37:40|1008.9|1007.9|1010|1009.4|1010|1009.4|1008.7|1007.9|5
1655912270000|2022-06-22 15:37:50|1009.9|1008.9|1009.7|1008.7|1009.9|1009|1009.5|1008.7|5
1655912280000|2022-06-22 15:38:00|1009.5|1008.9|1010.2|1009.2|1010.2|1009.2|1009.5|1008.7|0
1655912290000|2022-06-22 15:38:10|1010|1009.4|1010.2|1009.6|1010.5|1009.7|1010|1009.4|1
1655912300000|2022-06-22 15:38:20|1010.4|1009.4|1010.7|1009.7|1010.7|1009.9|1010.4|1009.4|2
1655912310000|2022-06-22 15:38:30|1010.5|1009.9|1010.5|1009.9|1010.7|1009.9|1010.2|1009.6|2
1655912320000|2022-06-22 15:38:40|1010.3|1009.7|1010.5|1009.9|1010.7|1009.9|1010.3|1009.7|1
1655912330000|2022-06-22 15:38:50|1010.7|1009.7|1010.7|1009.7|1010.7|1009.9|1010.2|1009.5|1
1655912340000|2022-06-22 15:39:00|1010.5|1009.5|1011|1010.4|1011.2|1010.4|1010.5|1009.5|0
1655912350000|2022-06-22 15:39:10|1011.2|1010.2|1011|1010.4|1011.2|1010.4|1010.8|1010.2|3
1655912360000|2022-06-22 15:39:20|1010.8|1010.2|1011|1010.4|1011|1010.4|1010.8|1010.2|0
1655912370000|2022-06-22 15:39:30|1010.8|1010.2|1010.5|1009.9|1010.8|1010.2|1010.5|1009.9|3
1655912380000|2022-06-22 15:39:40|||||||||2
1655912390000|2022-06-22 15:39:50|1010.3|1009.7|1010|1009.4|1010.3|1009.7|1010|1009.3|1
1655912400000|2022-06-22 15:40:00|1009.8|1009.2|1009.7|1009.1|1009.8|1009.2|1009.7|1009.1|2
1655912410000|2022-06-22 15:40:10|1009.8|1009.2|1009.7|1009.1|1010|1009.2|1009.7|1009|2
1655912420000|2022-06-22 15:40:20|||||||||1
1655912440000|2022-06-22 15:40:40|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.7|1009.1|5
1655912460000|2022-06-22 15:41:00|1009.7|1009.1|1011|1010.4|1011|1010.4|1009.7|1008.9|3
1655912470000|2022-06-22 15:41:10|1011.2|1010.6|1012.5|1011.9|1012.8|1011.9|1011.2|1010.6|15
1655912480000|2022-06-22 15:41:20|1012.6|1012|1012.7|1012.1|1013|1012.2|1012.6|1011.9|6
1655912490000|2022-06-22 15:41:30|1012.5|1011.9|1012|1011.4|1012.5|1011.9|1012|1011.4|8
1655912500000|2022-06-22 15:41:40|1011.8|1011.2|1012.5|1011.9|1012.7|1012.1|1011.8|1011.2|4
1655912510000|2022-06-22 15:41:50|1012.8|1011.8|1012.8|1011.8|1012.8|1012|1012.6|1011.8|3
1655912520000|2022-06-22 15:42:00|1012.6|1012|1012.6|1012|1012.7|1012.1|1012.6|1012|7
1655912530000|2022-06-22 15:42:10|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1
1655912540000|2022-06-22 15:42:20|1013.1|1012.5|1013.5|1012.9|1013.5|1012.9|1013.1|1012.5|14
1655912550000|2022-06-22 15:42:30|1013.7|1013.1|1013.8|1013.2|1013.8|1013.2|1013.7|1013.1|8
1655912560000|2022-06-22 15:42:40|1014|1013.4|1014.1|1013.5|1014.3|1013.6|1014|1013.3|2
1655912570000|2022-06-22 15:42:50|1013.7|1013.1|1014.2|1013.6|1014.2|1013.6|1013.7|1013.1|7
1655912580000|2022-06-22 15:43:00|1014.3|1013.7|1014.4|1013.4|1014.4|1013.7|1014.2|1013.4|11
1655912590000|2022-06-22 15:43:10|1014.2|1013.6|1014.3|1013.7|1014.3|1013.7|1014.2|1013.6|0
1655912600000|2022-06-22 15:43:20|1014.8|1014.2|1014.5|1013.9|1014.8|1014.2|1014.3|1013.5|7
1655912610000|2022-06-22 15:43:30|1014.9|1014.1|1014.9|1013.9|1014.9|1014.2|1014.7|1013.9|23
1655912620000|2022-06-22 15:43:40|1014.7|1013.7|1014.5|1013.5|1014.7|1013.9|1014.3|1013.5|2
1655912630000|2022-06-22 15:43:50|1014.3|1013|1014.1|1013.5|1014.3|1013.5|1014|1013|0
1655912640000|2022-06-22 15:44:00|1014|1013.4|1014.3|1013.3|1014.3|1013.6|1014|1013.3|0
1655912650000|2022-06-22 15:44:10|1014.1|1013.5|1014.1|1013.5|1014.5|1013.5|1014|1013.2|0
1655912660000|2022-06-22 15:44:20|1014.3|1013.7|1015.5|1014.9|1015.5|1014.9|1014.3|1013.7|10
1655912670000|2022-06-22 15:44:30|1015.3|1014.5|1015.3|1014.7|1015.3|1014.7|1015.3|1014.5|2
1655912680000|2022-06-22 15:44:40|1015.2|1014.6|1014.7|1014.1|1015.2|1014.6|1014.7|1014.1|1
1655912690000|2022-06-22 15:44:50|1014.6|1014|1014.7|1013.7|1014.7|1014|1014.5|1013.7|2
1655912700000|2022-06-22 15:45:00|1014.5|1013.5|1014.2|1013.6|1014.5|1013.7|1014.2|1013.4|1
1655912710000|2022-06-22 15:45:10|1014|1013.4|1013|1012.4|1014|1013.4|1013|1012.3|5
1655912720000|2022-06-22 15:45:20|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|0
1655912730000|2022-06-22 15:45:30|1012.8|1012.4|1012.8|1012.2|1013|1012.4|1012.8|1012.2|3
1655912740000|2022-06-22 15:45:40|1012.7|1012.1|1012.8|1012.2|1012.8|1012.2|1012.7|1012.1|8
1655912750000|2022-06-22 15:45:50|||||||||4
1655912760000|2022-06-22 15:46:00|||||||||8
1655912770000|2022-06-22 15:46:10|||||||||1
1655912790000|2022-06-22 15:46:30|||||||||2
1655912800000|2022-06-22 15:46:40|1012.7|1012.1|1012.2|1011.6|1012.7|1012.1|1012.2|1011.6|12
1655912810000|2022-06-22 15:46:50|||||||||3
1655912820000|2022-06-22 15:47:00|1012|1011.4|1011.7|1011.1|1012|1011.4|1011.7|1011.1|8
1655912830000|2022-06-22 15:47:10|1011.6|1011|1010.8|1009.8|1011.6|1011|1010.8|1009.8|8
1655912840000|2022-06-22 15:47:20|1010.5|1009.9|1010.8|1010.2|1011.2|1010.4|1010.5|1009.7|4
1655912850000|2022-06-22 15:47:30|1011|1010|1010.9|1009.9|1011.2|1010.4|1010.8|1009.9|1
1655912860000|2022-06-22 15:47:40|1010.7|1010.1|1009.8|1009.2|1010.7|1010.1|1009.8|1009.2|7
1655912870000|2022-06-22 15:47:50|1009.9|1008.9|1010.1|1009.5|1010.4|1009.5|1009.7|1008.9|0
1655912880000|2022-06-22 15:48:00|1010|1009.4|1010.5|1009.9|1010.5|1009.9|1010|1009.4|13
1655912890000|2022-06-22 15:48:10|1010.6|1010|1010.8|1009.8|1010.9|1010|1010.5|1009.8|3
1655912900000|2022-06-22 15:48:20|1010.7|1010.1|1010.7|1010.1|1010.9|1010.1|1010.7|1009.9|0
1655912910000|2022-06-22 15:48:30|1010.6|1010|1010.5|1009.9|1010.6|1010|1010.5|1009.9|11
1655912920000|2022-06-22 15:48:40|1010.3|1009.7|1010.2|1009.6|1010.3|1009.7|1010.2|1009.6|0
1655912930000|2022-06-22 15:48:50|1010.1|1009.5|1010.3|1009.3|1010.3|1009.6|1010.1|1009.3|3
1655912940000|2022-06-22 15:49:00|1010.6|1009.6|1011|1010.4|1011.2|1010.5|1010.5|1009.6|3
1655912950000|2022-06-22 15:49:10|1010.8|1010.2|1011.2|1010.2|1011.2|1010.2|1010.8|1010.2|1
1655912960000|2022-06-22 15:49:20|1011|1010.4|1010.9|1009.9|1011|1010.4|1010.7|1009.9|1
1655912970000|2022-06-22 15:49:30|1010.7|1010.1|1011|1010.4|1011|1010.4|1010.6|1009.8|4
1655912980000|2022-06-22 15:49:40|1010.8|1010.2|1011|1010|1011.2|1010.4|1010.8|1010|3
1655912990000|2022-06-22 15:49:50|1010.9|1009.9|1010.9|1009.9|1011|1010.1|1010.7|1009.9|0
1655913000000|2022-06-22 15:50:00|1011|1010|1011.1|1010.5|1011.4|1010.6|1010.8|1010|0
1655913010000|2022-06-22 15:50:10|1010.7|1010.1|1010.5|1009.9|1010.7|1010.1|1010.5|1009.9|2
1655913020000|2022-06-22 15:50:20|1010.6|1009.6|1010.2|1009.6|1010.6|1009.7|1010|1008.8|2
1655913030000|2022-06-22 15:50:30|1010.1|1009.5|1010.1|1009.5|1010.1|1009.5|1010.1|1009.5|0
1655913040000|2022-06-22 15:50:40|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|0
1655913050000|2022-06-22 15:50:50|1010.3|1009.7|1010.3|1009.7|1010.3|1009.7|1010.3|1009.7|0
1655913060000|2022-06-22 15:51:00|1010.2|1009.6|1010|1009.4|1010.2|1009.6|1009.8|1009.2|6
1655913070000|2022-06-22 15:51:10|1009.6|1009|1009.5|1008.9|1010|1009|1009.5|1008.9|0
1655913080000|2022-06-22 15:51:20|1009.7|1008.7|1009.4|1008.4|1009.7|1008.9|1009.2|1008.4|5
1655913090000|2022-06-22 15:51:30|1009.2|1008.6|1009.3|1008.7|1009.5|1008.7|1009.2|1008.4|4
1655913100000|2022-06-22 15:51:40|1009.2|1008.6|1009.1|1008.5|1009.3|1008.6|1009|1008.3|1
1655913110000|2022-06-22 15:51:50|1009.3|1008.3|1009|1008|1009.3|1008.5|1009|1008|1
1655913120000|2022-06-22 15:52:00|1008.9|1007.9|1008.9|1007.9|1009|1008.1|1008.6|1007.5|0
1655913130000|2022-06-22 15:52:10|1009.1|1008.5|1009.2|1008.2|1009.2|1008.5|1008.8|1008.2|1
1655913140000|2022-06-22 15:52:20|1009|1008.4|1009.1|1008.5|1009.3|1008.5|1009|1008.3|2
1655913150000|2022-06-22 15:52:30|1009.3|1008.3|1009.2|1008.2|1009.3|1008.4|1009|1008|0
1655913170000|2022-06-22 15:52:50|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|0
1655913200000|2022-06-22 15:53:20|1009.1|1008.5|1009.3|1008.7|1009.3|1008.7|1009.1|1008.3|3
1655913210000|2022-06-22 15:53:30|1009.2|1008.6|1009.3|1008.7|1009.3|1008.7|1009.2|1008.6|0
1655913220000|2022-06-22 15:53:40|1009.5|1008.9|1010.2|1009.2|1010.2|1009.2|1009.5|1008.7|0
1655913230000|2022-06-22 15:53:50|1010|1009.4|1010|1009.4|1010|1009.4|1010|1009.4|0
1655913240000|2022-06-22 15:54:00|1010.2|1009.2|1010.3|1009.3|1010.3|1009.3|1010.2|1009.2|1
1655913250000|2022-06-22 15:54:10|1010.1|1009.5|1010.3|1009.3|1010.3|1009.5|1009.8|1008.8|1
1655913260000|2022-06-22 15:54:20|1010|1009.4|1010.2|1009.6|1010.3|1009.6|1009.7|1008.8|0
1655913270000|2022-06-22 15:54:30|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|0
1655913280000|2022-06-22 15:54:40|1010.1|1009.5|1009.7|1009.1|1010.1|1009.5|1009.7|1009.1|1
1655913290000|2022-06-22 15:54:50|1009.8|1009.2|1008.8|1008.2|1010|1009.2|1008.8|1008|2
1655913300000|2022-06-22 15:55:00|1009.2|1008.3|1009.8|1008.8|1009.8|1009|1009.2|1008.3|0
1655913320000|2022-06-22 15:55:20|1009.6|1009|1009.9|1008.9|1009.9|1009.1|1009.6|1008.8|9
1655913330000|2022-06-22 15:55:30|1009.7|1009.1|1009.8|1008.8|1009.8|1009.1|1009.7|1008.7|0
1655913340000|2022-06-22 15:55:40|1009.6|1009|1010.3|1009.3|1010.5|1009.3|1009.6|1009|1
1655913350000|2022-06-22 15:55:50|1010.1|1009.5|1010.7|1010.1|1010.7|1010.1|1010|1009.4|3
1655913360000|2022-06-22 15:56:00|1011.6|1011|1012.5|1011|1012.5|1011.3|1011.3|1010.5|23
1655913370000|2022-06-22 15:56:10|1012|1011.4|1011.8|1011.2|1012|1011.4|1011.8|1011.2|3
1655913380000|2022-06-22 15:56:20|1012|1011.4|1012.5|1011.5|1012.5|1011.7|1012|1011.2|5
1655913390000|2022-06-22 15:56:30|1012.3|1011.7|1012.7|1012.1|1012.7|1012.1|1012.3|1011.7|2
1655913400000|2022-06-22 15:56:40|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|3
1655913410000|2022-06-22 15:56:50|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1
1655913420000|2022-06-22 15:57:00|1013|1012.4|1013.3|1012.7|1013.5|1012.7|1013|1012.4|8
1655913430000|2022-06-22 15:57:10|1013.1|1012.5|1013.1|1012.5|1013.1|1012.5|1013|1012|3
1655913440000|2022-06-22 15:57:20|1013.2|1012.2|1013.4|1012.4|1013.4|1012.4|1013.2|1012.2|0
1655913450000|2022-06-22 15:57:30|1013.2|1012.6|1013.4|1012.4|1013.4|1012.6|1013|1012.4|1
1655913460000|2022-06-22 15:57:40|1013.2|1012.6|1013.5|1012.9|1013.5|1012.9|1013.2|1012.6|1
1655913470000|2022-06-22 15:57:50|1013.3|1012.7|1013.5|1012.9|1013.5|1012.9|1013.2|1012.6|0
1655913480000|2022-06-22 15:58:00|1013.7|1012.7|1013.2|1012.6|1014.1|1013.5|1013.1|1012.5|62
1655913490000|2022-06-22 15:58:10|1013.1|1012.5|1012.2|1011.2|1013.1|1012.5|1012.2|1011.2|11
1655913500000|2022-06-22 15:58:20|1012|1011.4|1012|1011.4|1012.2|1011.4|1012|1011.2|2
1655913510000|2022-06-22 15:58:30|1012.2|1011.2|1012|1011.4|1012.2|1011.4|1012|1011.2|0
1655913520000|2022-06-22 15:58:40|1011.7|1011.1|1011.7|1011.1|1011.9|1011.1|1011.7|1010.9|1
1655913530000|2022-06-22 15:58:50|||||||||1
1655913540000|2022-06-22 15:59:00|1011.6|1011|1010.3|1009.3|1011.6|1011|1010.2|1009.3|8
1655913550000|2022-06-22 15:59:10|1010.1|1009.5|1010|1009.4|1010.1|1009.5|1010|1009.4|1
1655913560000|2022-06-22 15:59:20|1010.1|1009.5|1009.8|1009.2|1010.3|1009.5|1009.8|1008.8|7
1655913570000|2022-06-22 15:59:30|1010.1|1009.5|1009.2|1008.6|1010.1|1009.5|1009.2|1008.5|2
1655913580000|2022-06-22 15:59:40|1010|1008.5|1009.5|1008.5|1010|1008.8|1009.3|1008.5|7
1655913590000|2022-06-22 15:59:50|1009.3|1008.7|1009.2|1008.6|1009.3|1008.7|1009.2|1008.6|5
1655913600000|2022-06-22 16:00:00|1009.6|1009|1010|1009|1010|1009|1009.5|1008.7|3
1655913610000|2022-06-22 16:00:10|1009.8|1009.2|1010.2|1009.2|1010.2|1009.4|1009.8|1009|0
1655913620000|2022-06-22 16:00:20|1010|1009.4|1010.6|1010|1010.7|1010|1010|1009.4|1
1655913630000|2022-06-22 16:00:30|1010.8|1009.8|1010.8|1009.8|1010.8|1010|1010.6|1009.8|0
1655913640000|2022-06-22 16:00:40|1010.6|1010|1011|1010.4|1011.2|1010.4|1010.6|1010|1
1655913650000|2022-06-22 16:00:50|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|4
1655913660000|2022-06-22 16:01:00|1011|1010.4|1010.2|1009.6|1011|1010.4|1010.2|1009.5|7
1655913670000|2022-06-22 16:01:10|1010.1|1009.5|1009.5|1008.9|1010.1|1009.5|1009.5|1008.9|1
1655913680000|2022-06-22 16:01:20|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1
1655913700000|2022-06-22 16:01:40|1009.3|1008.7|1010|1009.4|1010.2|1009.4|1009.3|1008.7|6
1655913710000|2022-06-22 16:01:50|1010.2|1009.2|1010.2|1009.2|1010.2|1009.4|1010|1009.2|0
1655913720000|2022-06-22 16:02:00|1010|1009.4|1010.7|1010.1|1010.7|1010.1|1010|1009.2|3
1655913730000|2022-06-22 16:02:10|1010.8|1010.2|1011|1010|1011|1010.2|1010.8|1010|3
1655913740000|2022-06-22 16:02:20|1010.5|1009.9|1010.7|1010.1|1010.7|1010.1|1010.5|1009.9|20
1655913750000|2022-06-22 16:02:30|1010.6|1010|1010.9|1009.9|1010.9|1010|1010.6|1009.9|1
1655913760000|2022-06-22 16:02:40|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|0
1655913770000|2022-06-22 16:02:50|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|2
1655913800000|2022-06-22 16:03:20|1010.5|1009.9|1010.7|1009.7|1010.7|1009.9|1010.5|1009.7|0
1655913810000|2022-06-22 16:03:30|1010.5|1009.9|1010.2|1009.6|1010.5|1009.9|1010.1|1009.3|1
1655913820000|2022-06-22 16:03:40|||||||||1
1655913830000|2022-06-22 16:03:50|1010.1|1009.5|1010|1009|1010.1|1009.5|1009.8|1009|1
1655913840000|2022-06-22 16:04:00|1009.7|1009.1|1009.6|1009|1009.7|1009.1|1009.5|1008.9|0
1655913850000|2022-06-22 16:04:10|1009.8|1008.8|1009.5|1008.9|1009.8|1008.9|1009.5|1008.8|1
1655913860000|2022-06-22 16:04:20|1009.2|1008.6|1009.2|1008.6|1009.5|1008.9|1009.2|1008.6|0
1655913870000|2022-06-22 16:04:30|1009.7|1009.1|1009.9|1008.9|1009.9|1009.1|1009.7|1008.9|1
1655913880000|2022-06-22 16:04:40|1009.7|1009.1|1010.2|1009.6|1010.3|1009.6|1009.7|1009.1|0
1655913900000|2022-06-22 16:05:00|1010.1|1009.5|1009.8|1009.2|1010.3|1009.6|1009.8|1009.2|3
1655913910000|2022-06-22 16:05:10|1009.5|1008.9|1009.5|1008.9|1009.9|1009|1009.5|1008.7|4
1655913920000|2022-06-22 16:05:20|1009.4|1008.8|1008.5|1007.9|1009.5|1008.9|1008.5|1007.9|9
1655913930000|2022-06-22 16:05:30|1008.3|1007.7|1008.3|1007.7|1008.4|1007.8|1008.2|1007.6|4
1655913940000|2022-06-22 16:05:40|1008.4|1007.4|1008.4|1007.4|1008.4|1007.6|1008.2|1007.4|0
1655913950000|2022-06-22 16:05:50|1008.6|1008|1008.6|1008|1008.9|1008.1|1008.6|1007.8|0
1655913960000|2022-06-22 16:06:00|1008.5|1007.9|1008.5|1007.9|1008.6|1008|1008.4|1007.8|5
1655913970000|2022-06-22 16:06:10|1008.8|1008.2|1009.3|1008.7|1009.8|1009|1008.8|1008.2|0
1655913980000|2022-06-22 16:06:20|1009.6|1008.6|1009.3|1008.7|1009.6|1008.7|1009.3|1008.6|0
1655913990000|2022-06-22 16:06:30|1009.1|1008.5|1009.7|1008.7|1009.7|1008.7|1009.1|1008.4|4
1655914000000|2022-06-22 16:06:40|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|0
1655914010000|2022-06-22 16:06:50|||||||||4
1655914020000|2022-06-22 16:07:00|||||||||1
1655914030000|2022-06-22 16:07:10|||||||||1
1655914040000|2022-06-22 16:07:20|1010.2|1009.6|1010.5|1009.9|1010.7|1010.1|1010.2|1009.6|6
1655914050000|2022-06-22 16:07:30|||||||||4
1655914060000|2022-06-22 16:07:40|1010.3|1009.7|1010.4|1009.8|1010.4|1009.8|1010.2|1009.4|6
1655914070000|2022-06-22 16:07:50|1010.5|1009.9|1010.5|1009.9|1010.6|1010|1010.3|1009.7|5
1655914080000|2022-06-22 16:08:00|1010.6|1010|1010.8|1009.8|1010.9|1010.2|1010.6|1009.8|2
1655914100000|2022-06-22 16:08:20|1010.6|1010|1010.8|1009.8|1010.8|1010|1010.6|1009.8|3
1655914110000|2022-06-22 16:08:30|1010.6|1010|1010.5|1009.5|1010.6|1010|1010.3|1009.5|0
1655914120000|2022-06-22 16:08:40|1010.3|1009.7|1010|1009|1010.3|1009.7|1010|1009|1
1655914130000|2022-06-22 16:08:50|1009.8|1009.2|1010.1|1009.5|1010.1|1009.5|1009.8|1009.2|5
1655914150000|2022-06-22 16:09:10|1009.8|1009.2|1008|1007.4|1009.8|1009.2|1008|1007.4|10
1655914160000|2022-06-22 16:09:20|1008.2|1007.6|1008.5|1007.9|1008.7|1008|1008.2|1007.6|2
1655914170000|2022-06-22 16:09:30|1008.2|1007.6|1009|1008|1009|1008|1008.2|1007.4|14
1655914180000|2022-06-22 16:09:40|1008.8|1008.2|1008.9|1007.9|1009.3|1008.3|1008.8|1007.9|0
1655914190000|2022-06-22 16:09:50|1009|1008|1008.8|1007.8|1009|1008.2|1008.5|1007.8|0
1655914200000|2022-06-22 16:10:00|1008.7|1007.7|1009|1007.5|1009|1007.9|1008.5|1007.5|14
1655914210000|2022-06-22 16:10:10|1008.8|1007.8|1009|1008|1009|1008.1|1008.6|1007.5|0
1655914220000|2022-06-22 16:10:20|1008.8|1008.2|1007.2|1006.6|1008.8|1008.2|1007.2|1006.6|261
1655914230000|2022-06-22 16:10:30|1007.1|1006.5|1007|1006.4|1007.1|1006.5|1006.9|1006.1|5
1655914240000|2022-06-22 16:10:40|1006.9|1006.3|1007.4|1006.4|1007.4|1006.4|1006.9|1006.1|1
1655914250000|2022-06-22 16:10:50|1007.2|1006.6|1007.1|1006.5|1007.2|1006.6|1007.1|1006.5|2
1655914260000|2022-06-22 16:11:00|1006.8|1006.2|1007.6|1006.6|1007.6|1006.6|1006.7|1006.1|9
1655914270000|2022-06-22 16:11:10|1007.5|1006.9|1007.9|1007.3|1008.1|1007.5|1007.5|1006.9|1
1655914280000|2022-06-22 16:11:20|1007.8|1007.2|1007.2|1006.6|1007.8|1007.2|1007.2|1006.6|6
1655914290000|2022-06-22 16:11:30|1007.1|1006.5|1006.9|1005.9|1007.1|1006.5|1006.9|1005.9|7
1655914300000|2022-06-22 16:11:40|1007|1006|1007.6|1007|1007.6|1007|1006.8|1006|4
1655914310000|2022-06-22 16:11:50|1007.7|1007.1|1007.2|1006.6|1007.9|1007.1|1007.1|1006.5|0
1655914320000|2022-06-22 16:12:00|1007.6|1007|1007.9|1006.9|1008.2|1007.4|1007.6|1006.9|4
1655914330000|2022-06-22 16:12:10|1007.7|1007.1|1007.6|1007|1007.7|1007.1|1007.6|1007|0
1655914340000|2022-06-22 16:12:20|1007.8|1006.8|1006.6|1006|1007.8|1006.8|1006.6|1005.9|13
1655914350000|2022-06-22 16:12:30|||||||||1
1655914360000|2022-06-22 16:12:40|1006|1005.4|1006.5|1005.5|1006.7|1005.7|1005.7|1005.1|31
1655914370000|2022-06-22 16:12:50|1006.3|1005.7|1006.2|1005.6|1006.3|1005.7|1006.2|1005.6|1
1655914380000|2022-06-22 16:13:00|1006.5|1005.9|1006.6|1006|1006.8|1006.2|1006.5|1005.9|3
1655914390000|2022-06-22 16:13:10|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|0
1655914400000|2022-06-22 16:13:20|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|6
1655914410000|2022-06-22 16:13:30|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|0
1655914420000|2022-06-22 16:13:40|1006.5|1005.5|1006|1005.4|1006.5|1005.5|1005.8|1005.2|17
1655914430000|2022-06-22 16:13:50|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1
1655914440000|2022-06-22 16:14:00|1005.8|1005.2|1006.3|1005.3|1006.3|1005.5|1005.8|1005.2|6
1655914450000|2022-06-22 16:14:10|1006.4|1005.4|1006.9|1005.4|1007|1006.4|1006.4|1005.4|10
1655914460000|2022-06-22 16:14:20|1007|1005.5|1006.6|1006|1007|1006|1006.6|1005.5|0
1655914480000|2022-06-22 16:14:40|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|0
1655914490000|2022-06-22 16:14:50|1006.7|1006.1|1006.9|1006.3|1006.9|1006.3|1006.7|1006.1|1
1655914500000|2022-06-22 16:15:00|1007|1006.4|1007.6|1007|1007.8|1007|1007|1006.4|9
1655914510000|2022-06-22 16:15:10|1007.4|1006.8|1007.4|1006.4|1007.5|1006.8|1007.2|1006.2|7
1655914520000|2022-06-22 16:15:20|1007.2|1006.6|1006.7|1005.7|1007.4|1006.6|1006.7|1005.7|2
1655914530000|2022-06-22 16:15:30|1006.5|1005.9|1007.3|1006.3|1007.3|1006.3|1006.5|1005.9|0
1655914540000|2022-06-22 16:15:40|||||||||2
1655914550000|2022-06-22 16:15:50|1007.4|1006.4|1008.1|1007.5|1008.2|1007.5|1007.4|1006.4|1
1655914560000|2022-06-22 16:16:00|1008|1007.4|1008.5|1007.5|1008.7|1008|1008|1007.3|6
1655914570000|2022-06-22 16:16:10|1008.3|1007.7|1008.6|1008|1008.6|1008|1008.3|1007.7|1
1655914580000|2022-06-22 16:16:20|1008.7|1008.1|1008.3|1007.7|1009|1008.4|1008.3|1007.5|10
1655914590000|2022-06-22 16:16:30|1008.2|1007.6|1007.8|1007.2|1008.3|1007.6|1007.8|1007.2|2
1655914600000|2022-06-22 16:16:40|1007.9|1007.3|1007.8|1006.8|1007.9|1007.3|1007.3|1006.5|4
1655914610000|2022-06-22 16:16:50|1008|1006.5|1008.1|1006.6|1008.1|1006.9|1007.8|1006.5|0
1655914620000|2022-06-22 16:17:00|1007.7|1007.1|1008|1006.5|1008.1|1007.1|1007.7|1006.5|0
1655914630000|2022-06-22 16:17:10|1007.8|1006.8|1007.8|1006.8|1007.8|1007|1007.6|1006.8|3
1655914640000|2022-06-22 16:17:20|1007.4||1007.4||1007.4||1007.4||0
1655914650000|2022-06-22 16:17:30|1007.3|1006.7|1007.3|1006.7|1007.4|1006.7|1007.2|1006.4|1
1655914660000|2022-06-22 16:17:40|1007.7|1006.8|1007.8|1006.8|1007.8|1006.8|1007.7|1006.8|0
1655914670000|2022-06-22 16:17:50|1007.6|1007|1007.8|1006.8|1007.8|1007|1007.4|1006.7|2
1655914680000|2022-06-22 16:18:00|1007.7|1006.7|1007.8|1006.8|1007.8|1006.8|1007.3|1006.7|1
1655914690000|2022-06-22 16:18:10|1008|1007|1008|1007|1008|1007|1008|1007|1
1655914700000|2022-06-22 16:18:20|1007.8|1007.2|1007.6|1007|1007.8|1007.2|1007.6|1007|8
1655914710000|2022-06-22 16:18:30|1007.7|1007.1|1007.1|1006.5|1007.7|1007.1|1007.1|1006.5|5
1655914720000|2022-06-22 16:18:40|1007|1006|1006.2|1005.6|1007|1006|1006.2|1005.6|2
1655914730000|2022-06-22 16:18:50|1006.1|1005.5|1006.5|1005.9|1006.7|1005.9|1006|1005.4|4
1655914740000|2022-06-22 16:19:00|1006.7|1006.1|1007.3|1006.7|1007.3|1006.7|1006.7|1006.1|2
1655914750000|2022-06-22 16:19:10|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|0
1655914760000|2022-06-22 16:19:20|||||||||5
1655914790000|2022-06-22 16:19:50|||||||||1
1655914800000|2022-06-22 16:20:00|1007.3|1006.7|1007.6|1007|1007.6|1007|1007.3|1006.7|6
1655914810000|2022-06-22 16:20:10|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1
1655914820000|2022-06-22 16:20:20|1007.6|1007|1007.2|1006.6|1007.6|1007|1007.2|1006.6|0
1655914860000|2022-06-22 16:21:00|1007.1|1006.5|1007.4|1006.8|1007.4|1006.8|1007.1|1006.5|3
1655914870000|2022-06-22 16:21:10|1007.5|1006.9|1007.4|1006.8|1007.5|1006.9|1007.4|1006.8|3
1655914880000|2022-06-22 16:21:20|1007.5|1006.9|1006.7|1006.1|1007.7|1007.1|1006.7|1006.1|5
1655914890000|2022-06-22 16:21:30|1006.5|1005.9|1006.6|1006|1006.7|1006|1006.5|1005.7|0
1655914900000|2022-06-22 16:21:40|1006.7|1005.7|1006.7|1005.7|1006.7|1005.7|1006.7|1005.7|2
1655914910000|2022-06-22 16:21:50|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|0
1655914920000|2022-06-22 16:22:00|1006.5|1005.9|1006.7|1006.1|1006.8|1006.1|1006.4|1005.8|4
1655914930000|2022-06-22 16:22:10|1007.2|1006.2|1007.3|1006.3|1007.3|1006.3|1006.9|1006.2|2
1655914940000|2022-06-22 16:22:20|1006.9||1006.9||1006.9||1006.9||0
1655914950000|2022-06-22 16:22:30|1006.7|1006.1|1007|1006.4|1007|1006.4|1006.7|1006.1|2
1655914960000|2022-06-22 16:22:40|1006.9|1006.3|1006.8|1006.2|1006.9|1006.3|1006.6|1006|1
1655914970000|2022-06-22 16:22:50|1006.9|1006.3|1006.8|1006.2|1007|1006.4|1006.7|1006.1|2
1655914980000|2022-06-22 16:23:00|1006.7|1006.1|1006.9|1005.9|1006.9|1006.2|1006.7|1005.9|0
1655914990000|2022-06-22 16:23:10|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|0
1655915000000|2022-06-22 16:23:20|1006.9|1005.9|1006.8|1005.8|1006.9|1006.1|1006.6|1005.8|1
1655915010000|2022-06-22 16:23:30|1006.4|1005.7|1006.3|1005.7|1006.4|1005.8|1006.3|1005.7|0
1655915020000|2022-06-22 16:23:40|1006.4|1005.8|1006.3|1005.7|1006.4|1005.8|1006.3|1005.7|5
1655915030000|2022-06-22 16:23:50|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.5|1004.9|12
1655915040000|2022-06-22 16:24:00|1006|1005.4|1005.8|1005.2|1006|1005.4|1005.8|1005.2|13
1655915050000|2022-06-22 16:24:10|1006|1005.4|1006.2|1005.6|1006.4|1005.6|1006|1005.2|12
1655915060000|2022-06-22 16:24:20|1006.3|1005.3|1006.3|1005.3|1006.3|1005.5|1006.1|1005.3|2
1655915070000|2022-06-22 16:24:30|1006.1|1005.5|1007.3|1006.7|1007.4|1006.8|1006.1|1005.5|6
1655915080000|2022-06-22 16:24:40|1006.9|1006.3|1006.8|1006.2|1007|1006.4|1006.7|1006.1|3
1655915090000|2022-06-22 16:24:50|1006.7|1006.1|1007|1006|1007|1006.2|1006.7|1006|0
1655915100000|2022-06-22 16:25:00|1006.8|1006.2|1007|1006|1007.3|1006.6|1006.8|1006|1
1655915110000|2022-06-22 16:25:10|1006.9|1006.3|1007.2|1006.6|1007.2|1006.6|1006.9|1006.3|5
1655915120000|2022-06-22 16:25:20|1007.4|1006.8|1007.3|1006.7|1007.4|1006.8|1007.3|1006.7|2
1655915130000|2022-06-22 16:25:30|1007.5|1006.9|1008.3|1007.3|1008.3|1007.3|1007.5|1006.9|2
1655915140000|2022-06-22 16:25:40|1008.1|1007.5|1007.7|1007.1|1008.1|1007.5|1007.4|1006.7|26
1655915150000|2022-06-22 16:25:50|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1
1655915160000|2022-06-22 16:26:00|1007.3|1006.7|1007.4|1006.4|1007.5|1006.7|1007.2|1006.4|5
1655915170000|2022-06-22 16:26:10|1007.2|1006.6|1007.2|1006.6|1007.3|1006.7|1007.2|1006.6|1
1655915180000|2022-06-22 16:26:20|1007.1|1006.5|1007.1|1006.5|1007.1|1006.5|1006.8|1006.2|2
1655915200000|2022-06-22 16:26:40|1007|1006.4|1006.6|1006|1007|1006.4|1006.6|1006|1
1655915210000|2022-06-22 16:26:50|1006.5|1005.9|1006.4|1005.8|1006.5|1005.9|1006.4|1005.8|1
1655915220000|2022-06-22 16:27:00|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1
1655915230000|2022-06-22 16:27:10|1006.7|1006.1|1006.3|1005.3|1006.7|1006.1|1005.9|1005.3|10
1655915240000|2022-06-22 16:27:20|1005.9|1005.2|1005.8|1005.2|1005.9|1005.2|1005.8|1005.2|1
1655915250000|2022-06-22 16:27:30|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|0
1655915260000|2022-06-22 16:27:40|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.1|1005.5|3
1655915270000|2022-06-22 16:27:50|1006.4|1005.4|1005.9|1005.3|1006.4|1005.4|1005.9|1005.3|3
1655915280000|2022-06-22 16:28:00|1006.2|1005.2|1005.9|1005.3|1006.3|1005.5|1005.9|1005.2|0
1655915290000|2022-06-22 16:28:10|1005.8|1005.2|1005.7|1005.1|1005.8|1005.2|1005.7|1005.1|3
1655915300000|2022-06-22 16:28:20|1006.6|1006|1006.9|1005.9|1006.9|1006.1|1006.6|1005.9|2
1655915310000|2022-06-22 16:28:30|1007.1|1006.5|1007.1|1006.5|1007.1|1006.5|1007|1006.4|2
1655915320000|2022-06-22 16:28:40|1007.2|1006.2|1006.8|1006.2|1007.2|1006.3|1006.8|1006.2|2
1655915330000|2022-06-22 16:28:50|1006.7|1006.1|1006.8|1005.8|1007|1006.3|1006.3|1005.4|9
1655915340000|2022-06-22 16:29:00|1006.6|1006|1006.8|1005.8|1006.8|1006|1006.6|1005.8|2
1655915350000|2022-06-22 16:29:10|1006.6|1006|1006.4|1005.8|1006.6|1006|1006.4|1005.8|0
1655915360000|2022-06-22 16:29:20|1006.5|1005.9|1006.4|1005.8|1006.5|1005.9|1006.4|1005.8|2
1655915370000|2022-06-22 16:29:30|1006.3|1005.7|1006.4|1005.8|1006.7|1005.8|1006.3|1005.7|0
1655915380000|2022-06-22 16:29:40|1006.7|1005.7|1007.2|1006.2|1007.2|1006.2|1006.5|1005.7|0
1655915390000|2022-06-22 16:29:50|1006.9|1006.3|1006.8|1006.2|1007.2|1006.5|1006.7|1005.9|1
1655915400000|2022-06-22 16:30:00|1006.5|1005.9|1006.4|1005.8|1006.5|1005.9|1005.8|1005.2|2
1655915410000|2022-06-22 16:30:10|1006.5|1005.9|1006.3|1005.7|1006.5|1005.9|1006.3|1005.7|2
1655915430000|2022-06-22 16:30:30|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1655915440000|2022-06-22 16:30:40|1006.3|1005.7|1006.6|1006|1006.6|1006|1006.2|1005.6|255
1655915450000|2022-06-22 16:30:50|1006.5|1005.9|1006.4|1005.8|1006.5|1005.9|1006.3|1005.7|12
1655915460000|2022-06-22 16:31:00|1006.3|1005.7|1006.3|1005.7|1006.5|1005.8|1006.3|1005.5|0
1655915470000|2022-06-22 16:31:10|1006.4|1005.8|1006.4|1005.4|1006.4|1005.8|1006.2|1005.4|3
1655915480000|2022-06-22 16:31:20|1006.2|1005.6|1006.3|1005.7|1006.5|1005.9|1006.2|1005.6|0
1655915510000|2022-06-22 16:31:50|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1655915550000|2022-06-22 16:32:30|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|1
1655915560000|2022-06-22 16:32:40|1006.3|1005.7|1006.5|1005.9|1006.5|1005.9|1006.3|1005.7|2
1655915580000|2022-06-22 16:33:00|1006.4|1005.8|1006.3|1005.7|1006.4|1005.8|1006.3|1005.7|2
1655915600000|2022-06-22 16:33:20|1006.2|1005.6|1006.3|1005.7|1006.3|1005.7|1006.2|1005.6|0
1655915610000|2022-06-22 16:33:30|1006.5|1005.9|1006.2|1005.6|1006.5|1005.9|1006|1005.3|1
1655915620000|2022-06-22 16:33:40|1006.1|1005.5|1006.2|1005.6|1006.2|1005.6|1006.1|1005.5|0
1655915630000|2022-06-22 16:33:50|1006.1|1005.5|1006|1005.4|1006.1|1005.5|1006|1005.4|1
1655915640000|2022-06-22 16:34:00|1005.8|1005.2|1005.7|1005.1|1005.8|1005.2|1005.7|1005.1|5
1655915650000|2022-06-22 16:34:10|1006.1|1005.5|1006.4|1005.8|1006.5|1005.9|1006.1|1005.5|7
1655915660000|2022-06-22 16:34:20|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.4|1005.8|0
1655915670000|2022-06-22 16:34:30|||||||||5
1655915680000|2022-06-22 16:34:40|1006.7|1006.1|1006.9|1006.3|1006.9|1006.3|1006.7|1006.1|3
1655915690000|2022-06-22 16:34:50|1006.8|1006.2|1006.5|1005.9|1006.8|1006.2|1006.4|1005.8|5
1655915700000|2022-06-22 16:35:00|1006.4|1005.8|1006.2|1005.6|1006.4|1005.8|1006.2|1005.6|0
1655915710000|2022-06-22 16:35:10|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1
1655915720000|2022-06-22 16:35:20|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|0
1655915730000|2022-06-22 16:35:30|||||||||2
1655915740000|2022-06-22 16:35:40|1006.6|1006|1007|1006.4|1007|1006.4|1006.6|1006|1
1655915750000|2022-06-22 16:35:50|1007.1|1006.5|1007.3|1006.7|1007.3|1006.7|1007.1|1006.5|3
1655915760000|2022-06-22 16:36:00|1007.5|1006.9|1007.6|1007|1007.6|1007|1007.3|1006.7|13
1655915770000|2022-06-22 16:36:10|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|0
1655915780000|2022-06-22 16:36:20|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1
1655915790000|2022-06-22 16:36:30|1007.7|1007.1|1007.9|1006.9|1007.9|1007.1|1007.7|1006.9|0
1655915800000|2022-06-22 16:36:40|1007.7|1007.1|1008.2|1007.6|1008.2|1007.6|1007.7|1007.1|1
1655915810000|2022-06-22 16:36:50|||||||||2
1655915820000|2022-06-22 16:37:00|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|3
1655915830000|2022-06-22 16:37:10|1008.2|1007.6|1008.4|1007.4|1008.4|1007.6|1008.2|1007.4|1
1655915840000|2022-06-22 16:37:20|1008.2|1007.6|1008.2|1007.2|1008.4|1007.6|1007.9|1007.2|1
1655915850000|2022-06-22 16:37:30|1007.9|1007.3|1007.9|1007.3|1008.2|1007.3|1007.9|1007.2|0
1655915860000|2022-06-22 16:37:40|1008.2|1007.2|1007.3|1006.7|1008.2|1007.3|1007.3|1006.7|3
1655915880000|2022-06-22 16:38:00|1007.2|1006.6|1007.3|1006.7|1007.4|1006.7|1007.2|1006.4|0
1655915890000|2022-06-22 16:38:10|1007.4|1006.8|1007.2|1006.2|1007.4|1006.8|1006.9|1006.2|2
1655915900000|2022-06-22 16:38:20|1006.9|1006.3|1007.4|1006.8|1007.4|1006.8|1006.9|1006.2|1
1655915910000|2022-06-22 16:38:30|1007.3|1006.3|1006.9|1006.3|1007.3|1006.3|1006.9|1006.3|0
1655915920000|2022-06-22 16:38:40|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|3
1655915930000|2022-06-22 16:38:50|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1
1655915940000|2022-06-22 16:39:00|1006.5|1005.9|1006.6|1006|1006.6|1006|1006.3|1005.7|2
1655915950000|2022-06-22 16:39:10|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|0
1655915960000|2022-06-22 16:39:20|1006.6|1006|1006.3|1005.7|1006.6|1006|1006.3|1005.7|0
1655915980000|2022-06-22 16:39:40|1006.2|1005.6|1006.4|1005.4|1006.4|1005.6|1006.1|1005.4|414
1655915990000|2022-06-22 16:39:50|1006.3|1005.3|1006.4|1005.4|1006.4|1005.6|1006.2|1005.3|0
1655916000000|2022-06-22 16:40:00|||||||||1
1655916010000|2022-06-22 16:40:10|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|0
1655916020000|2022-06-22 16:40:20|1006.2|1005.6|1006.3|1005.7|1006.4|1005.7|1006.2|1005.4|2
1655916050000|2022-06-22 16:40:50|1006.2|1005.6|1006.4|1005.4|1006.4|1005.6|1006.2|1005.4|1
1655916060000|2022-06-22 16:41:00|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|0
1655916070000|2022-06-22 16:41:10|||||||||1
1655916080000|2022-06-22 16:41:20|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1005.7|1
1655916090000|2022-06-22 16:41:30|||||||||2
1655916100000|2022-06-22 16:41:40|1006.6|1006|1006.7|1006.1|1006.7|1006.1|1006.6|1006|4
1655916120000|2022-06-22 16:42:00|1006.6|1006|1006.3|1005.7|1006.6|1006|1006.3|1005.7|5
1655916130000|2022-06-22 16:42:10|1006.4|1005.8|1006.2|1005.6|1006.4|1005.8|1006.2|1005.6|4
1655916140000|2022-06-22 16:42:20|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|4
1655916150000|2022-06-22 16:42:30|1005.6|1005|1005.3|1004.7|1005.6|1005|1005.3|1004.7|9
1655916160000|2022-06-22 16:42:40|1005.2|1004.6|1005|1004.4|1005.2|1004.6|1004.9|1004.3|4
1655916170000|2022-06-22 16:42:50|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|3
1655916180000|2022-06-22 16:43:00|1005.4|1004.8|1005.7|1005.1|1005.8|1005.2|1005.4|1004.8|5
1655916190000|2022-06-22 16:43:10|1005.6|1005|1005.7|1005.1|1005.7|1005.1|1005.6|1005|0
1655916200000|2022-06-22 16:43:20|1005.6|1005|1005.7|1005.1|1005.7|1005.1|1005.6|1005|0
1655916210000|2022-06-22 16:43:30|1005.4|1004.8|1005.3|1004.7|1005.4|1004.8|1005.3|1004.7|1
1655916220000|2022-06-22 16:43:40|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|0
1655916230000|2022-06-22 16:43:50|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1655916240000|2022-06-22 16:44:00|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|2
1655916250000|2022-06-22 16:44:10|1005.5|1004.9|1005.6|1005|1005.6|1005|1005.5|1004.9|3
1655916260000|2022-06-22 16:44:20|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|8
1655916270000|2022-06-22 16:44:30|1005.3|1004.7|1005.4|1004.8|1005.4|1004.8|1005.3|1004.7|0
1655916280000|2022-06-22 16:44:40|1005.5|1004.9|1005.5|1004.9|1005.6|1005|1005.5|1004.9|3
1655916300000|2022-06-22 16:45:00|1005.6|1005|1005.3|1004.7|1005.6|1005|1005.2|1004.6|32
1655916320000|2022-06-22 16:45:20|1005.1|1004.5|1005|1004.4|1005.1|1004.5|1005|1004.4|1
1655916330000|2022-06-22 16:45:30|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|0
1655916360000|2022-06-22 16:46:00|1004.6|1004|1004.9|1004.3|1004.9|1004.3|1004.6|1004|22
1655916370000|2022-06-22 16:46:10|||||||||2
1655916380000|2022-06-22 16:46:20|1005|1004.4|1005.2|1004.6|1005.4|1004.6|1005|1004.4|11
1655916400000|2022-06-22 16:46:40|||||||||2
1655916410000|2022-06-22 16:46:50|1005.3|1004.7|1005.3|1004.7|1005.3|1004.7|1005.3|1004.7|0
1655916420000|2022-06-22 16:47:00|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|7
1655916430000|2022-06-22 16:47:10|1005.8|1005.2|1005.7|1005.1|1005.8|1005.2|1005.6|1005|16
1655916440000|2022-06-22 16:47:20|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|0
1655916450000|2022-06-22 16:47:30|1005.3|1004.7|1005.4|1004.8|1005.6|1005|1005.3|1004.7|3
1655916480000|2022-06-22 16:48:00|1005.5|1004.9|1005.6|1005|1005.6|1005|1005.4|1004.8|3
1655916500000|2022-06-22 16:48:20|1005.7|1005.1|1005.6|1005|1005.8|1005.2|1005.6|1005|10
1655916510000|2022-06-22 16:48:30|1005.7|1005.1|1005.8|1005.2|1005.8|1005.2|1005.7|1005.1|4
1655916520000|2022-06-22 16:48:40|||||||||5
1655916530000|2022-06-22 16:48:50|1005.9|1005.3|1005.9|1005.3|1006.1|1005.5|1005.9|1005.3|0
1655916540000|2022-06-22 16:49:00|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|0
1655916560000|2022-06-22 16:49:20|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|7
1655916570000|2022-06-22 16:49:30|1006.7|1006.1|1007.3|1006.7|1007.4|1006.8|1006.7|1006.1|5
1655916580000|2022-06-22 16:49:40|1007.1|1006.5|1006.9|1006.3|1007.1|1006.5|1006.8|1006.2|1
1655916590000|2022-06-22 16:49:50|1007.1|1006.5|1007.1|1006.5|1007.2|1006.6|1007.1|1006.5|1
1655916600000|2022-06-22 16:50:00|1007.2|1006.2|1006.8|1006.2|1007.2|1006.4|1006.8|1006.2|0
1655916610000|2022-06-22 16:50:10|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|0
1655916620000|2022-06-22 16:50:20|1006.6|1006|1006.5|1005.5|1006.6|1006|1006.3|1005.5|0
1655916630000|2022-06-22 16:50:30|1006.2|1005.6|1006.1|1005.5|1006.3|1005.7|1006.1|1005.5|0
1655916640000|2022-06-22 16:50:40|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|0
1655916650000|2022-06-22 16:50:50|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1655916660000|2022-06-22 16:51:00|1006.2|1005.3|1005.6|1005|1006.2|1005.3|1005.6|1005|1
1655916670000|2022-06-22 16:51:10|1005.5|1004.9|1005.4|1004.8|1005.5|1004.9|1005.4|1004.8|3
1655916680000|2022-06-22 16:51:20|1005.3|1004.7|1004.9|1004.3|1005.5|1004.7|1004.9|1004.3|0
1655916690000|2022-06-22 16:51:30|1005|1004.4|1005.3|1004.3|1005.3|1004.6|1005|1004.3|0
1655916700000|2022-06-22 16:51:40|1004.9||1004.9||1004.9||1004.9||0
1655916710000|2022-06-22 16:51:50|1005.1|1004.5|1005.2|1004.2|1005.2|1004.5|1005.1|1004.2|0
1655916720000|2022-06-22 16:52:00|1005.1|1004.5|1004.9|1004.3|1005.2|1004.5|1004.9|1004.2|0
1655916730000|2022-06-22 16:52:10|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|4
1655916740000|2022-06-22 16:52:20|1003.8|1003.2|1003.3|1002.7|1003.8|1003.2|1003.3|1002.7|5
1655916750000|2022-06-22 16:52:30|||||||||3
1655916760000|2022-06-22 16:52:40|1002.9|1002.3|1002.2|1001.6|1002.9|1002.3|1002.2|1001.6|17
1655916770000|2022-06-22 16:52:50|1002.1|1001.5|1001.5|1000.9|1002.3|1001.7|1001.5|1000.8|22
1655916780000|2022-06-22 16:53:00|1001.6|1001|1001|1000|1001.6|1001|1000.7|1000|6
1655916790000|2022-06-22 16:53:10|1000.7|1000.1|1001.3|1000.3|1001.3|1000.3|1000.7|1000|0
1655916800000|2022-06-22 16:53:20|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|0
1655916810000|2022-06-22 16:53:30|1000.9|1000.3|1001.2|1000.2|1001.2|1000.3|1000.9|1000.2|0
1655916820000|2022-06-22 16:53:40|1000.9|1000.3|1001.2|1000.2|1001.2|1000.3|1000.9|1000.2|0
1655916830000|2022-06-22 16:53:50|1000.7|1000.1|1000.9|999.9|1000.9|1000.2|1000.7|999.9|0
1655916840000|2022-06-22 16:54:00|1001.2|1000.2|1001.2|1000.6|1001.3|1000.6|1001.1|1000.2|0
1655916850000|2022-06-22 16:54:10|1001.1|1000.5|1001.2|1000.6|1001.2|1000.6|1001.1|1000.5|1
1655916860000|2022-06-22 16:54:20|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1
1655916870000|2022-06-22 16:54:30|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|0
1655916890000|2022-06-22 16:54:50|1001.1|1000.5|1001.2|1000.6|1001.2|1000.6|1001.1|1000.5|4
1655916900000|2022-06-22 16:55:00|1001.4|1000.8|1001.4|1000.8|1002|1001.1|1001.4|1000.7|4
1655916910000|2022-06-22 16:55:10|1001.5|1000.9|1001.4|1000.8|1001.5|1000.9|1001.4|1000.8|4
1655916920000|2022-06-22 16:55:20|1001.5|1000.9|1002.5|1001.5|1002.5|1001.8|1001.5|1000.9|5
1655916930000|2022-06-22 16:55:30|1002.3|1001.7|1002.4|1001.8|1002.5|1001.9|1002.3|1001.7|2
1655916940000|2022-06-22 16:55:40|1002.2|1001.6|1001.7|1000.7|1002.5|1001.6|1001.7|1000.7|24
1655916950000|2022-06-22 16:55:50|1001.4|1000.8|1001.5|1000.9|1001.5|1000.9|1001.4|1000.8|0
1655916960000|2022-06-22 16:56:00|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|0
1655916970000|2022-06-22 16:56:10|1002|1001.2|1001.8|1001.2|1002|1001.2|1001.8|1001.2|1
1655916980000|2022-06-22 16:56:20|1002|1001.4|1001.7|1001.1|1002|1001.4|1001.7|1000.9|1
1655916990000|2022-06-22 16:56:30|||||||||1
1655917020000|2022-06-22 16:57:00|1001.8|1001.2|1001.7|1001.1|1001.8|1001.2|1001.7|1001.1|0
1655917030000|2022-06-22 16:57:10|1001.6|1001|1001.9|1000.9|1001.9|1001|1001.6|1000.9|2
1655917050000|2022-06-22 16:57:30|1001.7|1001.1|1001.3|1000.7|1001.9|1001.1|1001.3|1000.7|5
1655917060000|2022-06-22 16:57:40|1001.4|1000.4|1001.4|1000.4|1001.4|1000.6|1001.2|1000.4|0
1655917070000|2022-06-22 16:57:50|1001.7|1000.7|1001.5|1000.9|1001.7|1000.9|1001.5|1000.7|0
1655917080000|2022-06-22 16:58:00|1001.7|1000.7|1001.7|1001.1|1001.7|1001.1|1001.7|1000.7|0
1655917090000|2022-06-22 16:58:10|1001.4|1000.8|1001.2|1000.6|1001.8|1000.8|1001.2|1000.4|3
1655917120000|2022-06-22 16:58:40|1001.4|1000.4|1000.9|1000.3|1001.4|1000.4|1000.9|1000.3|0
1655917130000|2022-06-22 16:58:50|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1655917140000|2022-06-22 16:59:00|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|0
1655917150000|2022-06-22 16:59:10|1000.2|999.6|999.2|998.6|1000.2|999.6|999.2|998.6|81
1655917160000|2022-06-22 16:59:20|||||||||1
1655917170000|2022-06-22 16:59:30|999.4|998.4|999.2|998.6|999.5|998.8|999.2|998.4|8
1655917180000|2022-06-22 16:59:40|999.3|998.3|998.9|998.3|999.3|998.3|998.9|998.3|3
1655917190000|2022-06-22 16:59:50|999|998|998.7|998.1|999|998.1|998.6|997.8|1
1655917200000|2022-06-22 17:00:00|998.8|998.2|998.8|998.2|998.8|998.2|998.8|998.2|1
1655917210000|2022-06-22 17:00:10|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|0
1655917220000|2022-06-22 17:00:20|999.1|998.5|999.1|998.5|999.1|998.5|999.1|998.5|0
1655917230000|2022-06-22 17:00:30|999.2|998.6|998.9|998.3|999.2|998.6|998.9|998.2|3
1655917240000|2022-06-22 17:00:40|998.7|998.1|998.9|997.9|998.9|998.1|998.7|997.9|2
1655917250000|2022-06-22 17:00:50|998.7|998.1|998.2|997.6|998.8|998.1|998.2|997.5|8
1655917260000|2022-06-22 17:01:00|998.8|997.8|998.8|997.8|998.8|998|998.6|997.8|2
1655917270000|2022-06-22 17:01:10|998.6|998|998.4|997.8|998.6|998|998.4|997.8|0
1655917290000|2022-06-22 17:01:30|998.5|997.9|998.8|997.8|998.8|998.1|998.5|997.8|6
1655917300000|2022-06-22 17:01:40|998.6|998|998.8|997.8|998.8|998|998.4|997.8|1
1655917310000|2022-06-22 17:01:50|998.4||998.4||998.4||998.4||2
1655917320000|2022-06-22 17:02:00|998.7|998.1|998.9|997.9|998.9|998.1|998.7|997.9|8
1655917330000|2022-06-22 17:02:10|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|0
1655917340000|2022-06-22 17:02:20|998.6|998|998.6|998|998.6|998|998.6|998|0
1655917350000|2022-06-22 17:02:30|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|0
1655917360000|2022-06-22 17:02:40|998.2|997.6|998.3|997.7|998.3|997.7|998.2|997.6|2
1655917370000|2022-06-22 17:02:50|998.4|997.4|998.2|997.6|998.4|997.6|998.2|997.4|1
1655917380000|2022-06-22 17:03:00|998.4|997.4|998|997|998.4|997.4|997.9|997|8
1655917390000|2022-06-22 17:03:10|997.8|997.2|997.9|996.9|997.9|997.2|997.7|996.9|2
1655917400000|2022-06-22 17:03:20|997.7|997.1|998.3|997.3|998.4|997.6|997.7|997.1|1
1655917410000|2022-06-22 17:03:30|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|0
1655917420000|2022-06-22 17:03:40|998.5|997.6|998.2|997.6|998.5|997.7|998.1|997.4|8
1655917430000|2022-06-22 17:03:50|998.4|997.4|998.5|997.5|998.5|997.7|998.2|997.3|0
1655917440000|2022-06-22 17:04:00|998.4|997.4|998.7|997.7|998.7|997.7|998.3|997.4|0
1655917450000|2022-06-22 17:04:10|998.5|997.9|998.5|997.9|998.7|998|998.5|997.7|3
1655917460000|2022-06-22 17:04:20|998.7|997.7|998.7|998.1|998.7|998.1|998.5|997.7|2
1655917470000|2022-06-22 17:04:30|998.6|998|998.7|998.1|999|998.2|998.6|998|5
1655917490000|2022-06-22 17:04:50|998.6|998|998.7|998.1|998.7|998.1|998.6|998|2
1655917500000|2022-06-22 17:05:00|998.9|997.9|999|998|999|998|998.9|997.9|1
1655917520000|2022-06-22 17:05:20|998.9|997.9|998.7|998.1|998.9|998.1|998.7|997.9|1
1655917530000|2022-06-22 17:05:30|998.9|997.9|998.9|997.9|998.9|998.1|998.7|997.9|0
1655917540000|2022-06-22 17:05:40|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|1
1655917550000|2022-06-22 17:05:50|998.6|998|998.9|997.9|998.9|998.1|998.6|997.9|0
1655917560000|2022-06-22 17:06:00|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|0
1655917580000|2022-06-22 17:06:20|998.9|997.9|998.7|998.1|998.9|998.1|998.7|997.9|1
1655917590000|2022-06-22 17:06:30|998.9|997.9|998.6|998|998.9|998.1|998.6|997.9|1
1655917610000|2022-06-22 17:06:50|998.9|997.9|998.6|998|998.9|998.1|998.6|997.8|13
1655917620000|2022-06-22 17:07:00|998.4|997.8|998.7|997.7|998.7|998|998.3|997.7|6
1655917630000|2022-06-22 17:07:10|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1655917640000|2022-06-22 17:07:20|998.4|997.8|998.5|997.9|998.6|998|998.3|997.7|4
1655917650000|2022-06-22 17:07:30|998.7|997.7|998.7|997.7|998.7|997.7|998.7|997.7|0
1655917660000|2022-06-22 17:07:40|998.4|997.8|998.7|997.7|998.7|997.8|998.4|997.7|0
1655917670000|2022-06-22 17:07:50|998.4|997.8|997.6|997|998.4|997.8|997.6|996.9|2
1655917680000|2022-06-22 17:08:00|997.2|996.6|996.6|996|997.2|996.6|996.6|995.9|5
1655917690000|2022-06-22 17:08:10|996.7|996.1|997.2|996.2|997.2|996.4|996.7|995.9|3
1655917700000|2022-06-22 17:08:20|996.9|996.3|996.8|996.2|997|996.3|996.8|996|0
1655917720000|2022-06-22 17:08:40|997|996|997|996|997.2|996.3|996.8|996|1
1655917730000|2022-06-22 17:08:50|996.8|996.2|996.6|996|997|996.2|996.6|996|0
1655917740000|2022-06-22 17:09:00|996.4|995.8|996.7|995.7|996.7|995.8|996.4|995.7|0
1655917750000|2022-06-22 17:09:10|996.4|995.8|996.7|995.7|996.7|995.8|996.4|995.7|0
1655917760000|2022-06-22 17:09:20|996.4|995.8|995.8|995.2|996.7|995.8|995.8|995.2|6
1655917770000|2022-06-22 17:09:30|996|995|995.7|995.1|996|995.2|995.7|995|281
1655917780000|2022-06-22 17:09:40|995.8|995.2|996.4|995.4|996.4|995.4|995.7|995|1
1655917800000|2022-06-22 17:10:00|996.2|995.6|996.3|995.7|996.3|995.7|996.2|995.6|0
1655917830000|2022-06-22 17:10:30|996.2|995.6|996.3|995.7|996.5|995.7|996.2|995.5|4
1655917840000|2022-06-22 17:10:40|996.2|995.6|996.2|995.6|996.4|995.6|996.2|995.4|1
1655917850000|2022-06-22 17:10:50|996.4|995.4|996.7|996.1|996.7|996.1|996.2|995.4|7
1655917860000|2022-06-22 17:11:00|996.8|996.2|997.1|996.5|997.1|996.5|996.7|995.9|6
1655917870000|2022-06-22 17:11:10|997|996.4|997.1|996.5|997.1|996.5|997|996.4|2
1655917880000|2022-06-22 17:11:20|||||||||2
1655917900000|2022-06-22 17:11:40|997.2|996.6|997.2|996.6|997.2|996.6|997.2|996.6|0
1655917910000|2022-06-22 17:11:50|997.4|996.4|997.4|996.8|997.4|996.8|997.4|996.4|8
1655917920000|2022-06-22 17:12:00|||||||||27
1655917930000|2022-06-22 17:12:10|997.3|996.7|997.3|996.7|997.3|996.7|997.3|996.7|0
1655917940000|2022-06-22 17:12:20|997.6|997|997.6|997|997.6|997|997.6|997|2
1655917960000|2022-06-22 17:12:40|997.9|996.9|998.3|997.3|998.3|997.6|997.7|996.9|4
1655917970000|2022-06-22 17:12:50|998.1|997.5|998.1|997.5|998.1|997.5|998.1|997.5|0
1655917980000|2022-06-22 17:13:00|998.3|997.7|998.6|998|998.6|998|998.3|997.7|3
1655917990000|2022-06-22 17:13:10|998.4|997.4|998.2|997.6|998.4|997.6|998.2|997.4|2
1655918020000|2022-06-22 17:13:40|998.5|997.9|998.7|997.7|998.7|997.9|998.5|997.7|2
1655918030000|2022-06-22 17:13:50|998.5|997.9|998.5|997.9|998.7|997.9|998.3|997.7|0
1655918040000|2022-06-22 17:14:00|998.6|998|998.8|997.8|998.8|998|998.5|997.5|5
1655918050000|2022-06-22 17:14:10|998.6|998|998.5|997.9|998.8|998.1|998.5|997.7|0
1655918060000|2022-06-22 17:14:20|998.4|997.8|997.7|996.7|998.4|997.8|997.5|996.7|8
1655918070000|2022-06-22 17:14:30|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|0
1655918080000|2022-06-22 17:14:40|||||||||1
1655918090000|2022-06-22 17:14:50|997.3|996.7|997.6|997|997.6|997|997.1|996.4|8
1655918100000|2022-06-22 17:15:00|997.8|996.8|998.2|997.6|998.2|997.6|997.6|996.8|2
1655918110000|2022-06-22 17:15:10|998.3|997.7|998.6|998|998.6|998|998.3|997.7|2
1655918120000|2022-06-22 17:15:20|||||||||2
1655918130000|2022-06-22 17:15:30|998.9|997.9|998.7|998.1|998.9|998.1|998.6|997.9|7
1655918140000|2022-06-22 17:15:40|||||||||1
1655918160000|2022-06-22 17:16:00|998.8|998.2|999|998.4|999|998.4|998.8|998.2|6
1655918170000|2022-06-22 17:16:10|||||||||5
1655918190000|2022-06-22 17:16:30|999.1|998.5|999.1|998.5|999.1|998.5|999.1|998.5|2
1655918200000|2022-06-22 17:16:40|999.3|998.7|999.3|998.3|999.5|998.9|999.2|998.3|3
1655918210000|2022-06-22 17:16:50|999.1|998.5|999.2|998.6|999.2|998.6|999.1|998.5|1
1655918220000|2022-06-22 17:17:00|999.4|998.4|999.2|998.2|999.4|998.6|999|998.2|3
1655918230000|2022-06-22 17:17:10|999|998.4|999.1|998.5|999.1|998.5|999|998.4|0
1655918240000|2022-06-22 17:17:20|999|998.4|998.6|998|999.2|998.4|998.5|997.9|1
1655918250000|2022-06-22 17:17:30|998.7|997.7|998.7|997.7|998.7|997.9|998.5|997.7|0
1655918260000|2022-06-22 17:17:40|998.5|997.9|998.3|997.7|998.7|997.9|998.3|997.7|0
1655918270000|2022-06-22 17:17:50|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|0
1655918290000|2022-06-22 17:18:10|998.3|997.7|998.5|997.9|998.5|997.9|998.3|997.7|1
1655918300000|2022-06-22 17:18:20|998.7|997.7|998.5|997.9|998.7|997.9|998.3|997.7|0
1655918320000|2022-06-22 17:18:40|998.6|998|998.6|998|998.6|998|998.6|998|1
1655918340000|2022-06-22 17:19:00|998.3|997.7|998.2|997.6|998.3|997.7|998.2|997.6|2
1655918350000|2022-06-22 17:19:10|998.3|997.7|998.5|997.9|998.5|997.9|998.3|997.7|9
1655918360000|2022-06-22 17:19:20|||||||||2
1655918370000|2022-06-22 17:19:30|999.2|998.6|999.2|998.6|999.2|998.6|999.2|998.6|7
1655918380000|2022-06-22 17:19:40|999.5|998.9|999.6|999|999.6|999|999.5|998.9|9
1655918390000|2022-06-22 17:19:50|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|3
1655918400000|2022-06-22 17:20:00|999.3|998.7|999.5|998.5|999.5|998.7|999.2|998.4|4
1655918410000|2022-06-22 17:20:10|999.2|998.6|999.3|998.7|999.3|998.7|999.2|998.6|4
1655918420000|2022-06-22 17:20:20|999.5|998.9|999.8|999.2|999.8|999.2|999.5|998.9|5
1655918430000|2022-06-22 17:20:30|1000|999|1000|999|1000|999|1000|999|0
1655918440000|2022-06-22 17:20:40|999.8|999.2|1000|999.4|1000|999.4|999.8|999.2|0
1655918460000|2022-06-22 17:21:00|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|0
1655918470000|2022-06-22 17:21:10|1000|999.4|1000|999.4|1000|999.4|1000|999.4|0
1655918480000|2022-06-22 17:21:20|1000.2|999.2|1000.2|999.2|1000.2|999.2|1000.2|999.2|2
1655918490000|2022-06-22 17:21:30|1000|999.4|1000.2|999.6|1000.2|999.6|1000|999.2|1
1655918500000|2022-06-22 17:21:40|1000.3|999.7|1000.3|999.7|1000.3|999.7|1000.3|999.7|1
1655918510000|2022-06-22 17:21:50|1000.2|999.6|1000.2|999.6|1000.2|999.6|1000.2|999.6|1
1655918520000|2022-06-22 17:22:00|1000.3|999.7|999.8|999.2|1000.3|999.7|999.7|999.1|0
1655918540000|2022-06-22 17:22:20|999.9|998.9|999.5|998.9|999.9|999|999.5|998.9|2
1655918550000|2022-06-22 17:22:30|999.7|999.1|999.7|999.1|999.7|999.1|999.7|999.1|0
1655918560000|2022-06-22 17:22:40|999.8|999.2|999.7|999.1|999.8|999.2|999.7|999.1|4
1655918570000|2022-06-22 17:22:50|999.6|999|999.6|999|999.6|999|999.6|999|0
1655918590000|2022-06-22 17:23:10|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|0
1655918600000|2022-06-22 17:23:20|||||||||1
1655918610000|2022-06-22 17:23:30|||||||||14
1655918630000|2022-06-22 17:23:50|999.3|998.7|999.3|998.7|999.3|998.7|999.3|998.7|6
1655918640000|2022-06-22 17:24:00|||||||||5
1655918650000|2022-06-22 17:24:10|999.6|999|999.6|999|999.6|999|999.6|999|20
1655918660000|2022-06-22 17:24:20|999.7|999.1|999.7|999.1|999.7|999.1|999.7|999.1|0
1655918670000|2022-06-22 17:24:30|999.9|998.9|999.7|999.1|999.9|999.1|999.7|998.9|4
1655918690000|2022-06-22 17:24:50|1000|999.4|1000|999.4|1000|999.4|1000|999.4|7
1655918700000|2022-06-22 17:25:00|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|0
1655918710000|2022-06-22 17:25:10|1000.3|999.7|1000.3|999.7|1000.3|999.7|1000.3|999.7|0
1655918720000|2022-06-22 17:25:20|1000.4|999.4|1000.5|999.9|1000.6|1000|1000.2|999.4|1
1655918730000|2022-06-22 17:25:30|1000.8|1000.2|1000.7|1000.1|1000.8|1000.2|1000.6|1000|1
1655918740000|2022-06-22 17:25:40|1000.9|999.9|1000.8|1000.2|1000.9|1000.2|1000.6|999.9|0
1655918750000|2022-06-22 17:25:50|1000.6|1000|1000.3|999.7|1000.8|1000.2|1000.3|999.7|5
1655918780000|2022-06-22 17:26:20|1000|999.4|1000|999.4|1000|999.4|1000|999.4|0
1655918800000|2022-06-22 17:26:40|999.8|999.2|999.7|999.1|999.8|999.2|999.7|999.1|3
1655918820000|2022-06-22 17:27:00|999.9|998.9|999.7|999.1|999.9|999.2|999.7|998.9|2
1655918830000|2022-06-22 17:27:10|999.9|998.9|999.9|998.9|999.9|998.9|999.9|998.9|0
1655918840000|2022-06-22 17:27:20|999.6|999|999.5|998.9|999.6|999|999.5|998.9|2
1655918850000|2022-06-22 17:27:30|||||||||6
1655918860000|2022-06-22 17:27:40|||||||||2
1655918870000|2022-06-22 17:27:50|999.4|998.8|999|998.4|999.4|998.8|999|998.4|26
1655918880000|2022-06-22 17:28:00|999.1|998.5|999.1|998.5|999.1|998.5|999|998.4|0
1655918890000|2022-06-22 17:28:10|999|998.4|999|998.4|999|998.4|999|998.4|0
1655918900000|2022-06-22 17:28:20|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|2
1655918910000|2022-06-22 17:28:30|998.6|998|998.5|997.9|998.6|998|998.5|997.9|0
1655918920000|2022-06-22 17:28:40|||||||||2
1655918940000|2022-06-22 17:29:00|998.6|998|998.3|997.7|998.6|998|998.3|997.7|1
1655918950000|2022-06-22 17:29:10|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|0
1655918960000|2022-06-22 17:29:20|998.1|997.5|998.2|997.6|998.2|997.6|998.1|997.5|0
1655918980000|2022-06-22 17:29:40|998.1|997.5|998.2|997.6|998.2|997.6|998.1|997.5|1
1655918990000|2022-06-22 17:29:50|998|997.2|998|997|998|997.4|997.8|997|2
1655919000000|2022-06-22 17:30:00|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|0
1655919010000|2022-06-22 17:30:10|997.7|997.1|997.7|997.1|997.9|997.1|997.7|996.9|3
1655919020000|2022-06-22 17:30:20|998.2|997.2|998.2|997.6|998.3|997.6|998|997.2|1
1655919030000|2022-06-22 17:30:30|998.1|997.5|998.1|997.5|998.1|997.5|998.1|997.5|16
1655919040000|2022-06-22 17:30:40|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|2
1655919050000|2022-06-22 17:30:50|998.1|997.5|998.1|997.5|998.3|997.5|998.1|997.3|1
1655919060000|2022-06-22 17:31:00|998.3|997.3|998.3|997.7|998.3|997.7|998.3|997.3|0
1655919070000|2022-06-22 17:31:10|998.2|997.6|998.2|997.6|998.4|997.6|998.2|997.4|0
1655919080000|2022-06-22 17:31:20|998.5|997.9|998.2|997.6|998.5|997.9|998.2|997.6|8
1655919090000|2022-06-22 17:31:30|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|1
1655919100000|2022-06-22 17:31:40|998.7|997.7|998.5|997.9|998.7|997.9|998.5|997.7|0
1655919110000|2022-06-22 17:31:50|998.6|998|998.6|998|998.6|998|998.6|998|0
1655919120000|2022-06-22 17:32:00|998.5|997.9|999.2|998.2|999.2|998.2|998.5|997.9|12
1655919130000|2022-06-22 17:32:10|999|998.4|999.2|998.2|999.2|998.4|999|998.2|0
1655919140000|2022-06-22 17:32:20|999.1|998.5|998.8|998.2|999.2|998.5|998.8|998.2|1
1655919150000|2022-06-22 17:32:30|998.7|998.1|998.7|997.7|998.9|998.1|998.6|997.7|1
1655919160000|2022-06-22 17:32:40|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1655919180000|2022-06-22 17:33:00|998.3|997.7|998|997.4|998.3|997.7|998|997.4|0
1655919190000|2022-06-22 17:33:10|997.8|997.2|998|997.4|998|997.4|997.8|997.2|2
1655919200000|2022-06-22 17:33:20|||||||||1
1655919210000|2022-06-22 17:33:30|998.2|997.2|998|997.4|998.2|997.4|998|997.2|0
1655919220000|2022-06-22 17:33:40|998.2|997.2|996.8|996.2|998.2|997.4|996.8|996.2|7
1655919230000|2022-06-22 17:33:50|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|1
1655919240000|2022-06-22 17:34:00|996.8|996.2|997|996.4|997.1|996.5|996.8|996.2|10
1655919250000|2022-06-22 17:34:10|997.2|996.2|997.2|996.2|997.2|996.4|997|996.2|1
1655919260000|2022-06-22 17:34:20|997|996.4|996.7|996.1|997.2|996.4|996.7|996.1|1
1655919270000|2022-06-22 17:34:30|997|996|997|996|997|996|997|996|10
1655919280000|2022-06-22 17:34:40|997.2|996.4|997.2|996.6|997.2|996.6|997.2|996.4|0
1655919290000|2022-06-22 17:34:50|997.3|996.3|997.1|996.5|997.3|996.5|997.1|996.3|1
1655919300000|2022-06-22 17:35:00|996.6|996|996|995.4|996.6|996|996|995|12
1655919310000|2022-06-22 17:35:10|996.2|995.2|996|995.4|996.2|995.4|996|995.2|2
1655919320000|2022-06-22 17:35:20|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1655919330000|2022-06-22 17:35:30|996.2|995.3|996.3|995.7|996.3|995.7|996.1|995.3|17
1655919350000|2022-06-22 17:35:50|996.5|995.9|996.5|995.9|996.5|995.9|996.5|995.9|1
1655919360000|2022-06-22 17:36:00|996.3|995.7|996.1|995.5|996.3|995.7|996|995.2|1
1655919370000|2022-06-22 17:36:10|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|0
1655919390000|2022-06-22 17:36:30|996|995.4|996|995.4|996|995.4|995.7|995.1|0
1655919400000|2022-06-22 17:36:40|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|0
1655919410000|2022-06-22 17:36:50|996|995.4|996.2|995.6|996.3|995.7|996|995.4|1
1655919420000|2022-06-22 17:37:00|996.5|995.9|996.5|995.9|996.7|996|996.5|995.7|12
1655919430000|2022-06-22 17:37:10|996.6|996|996.7|995.7|996.7|996|996.6|995.7|0
1655919440000|2022-06-22 17:37:20|996.4|995.4|996.4|995.4|996.4|995.4|996.4|995.4|0
1655919450000|2022-06-22 17:37:30|996|995.2|996.2|995.2|996.2|995.4|996|995.2|0
1655919460000|2022-06-22 17:37:40|995.8|994.9|995.7|995.1|995.9|995.1|995.7|994.9|3
1655919470000|2022-06-22 17:37:50|996|995|996.5|995.9|996.5|995.9|996|995|16
1655919480000|2022-06-22 17:38:00|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|4
1655919490000|2022-06-22 17:38:10|996|995.4|996|995.4|996|995.4|996|995.4|1
1655919530000|2022-06-22 17:38:50|996.1|995.5|996.4|995.8|996.7|995.9|996.1|995.5|1
1655919540000|2022-06-22 17:39:00|996.3|995.7|995.7|995.1|996.4|995.7|995.7|995.1|11
1655919550000|2022-06-22 17:39:10|||||||||7
1655919570000|2022-06-22 17:39:30|996|995.4|995.7|995.1|996.2|995.4|995.7|995.1|5
1655919580000|2022-06-22 17:39:40|||||||||1
1655919590000|2022-06-22 17:39:50|||||||||1
1655919600000|2022-06-22 17:40:00|995.8|995.2|996|995.4|996.1|995.5|995.8|995.2|0
1655919630000|2022-06-22 17:40:30|995.9|995.3|996|995.4|996|995.4|995.9|995.3|0
1655919640000|2022-06-22 17:40:40|||||||||4
1655919650000|2022-06-22 17:40:50|995.7|995.1|995.8|995.2|995.8|995.2|995.7|995.1|7
1655919660000|2022-06-22 17:41:00|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|2
1655919670000|2022-06-22 17:41:10|996.3|995.7|996.2|995.6|996.3|995.7|996.2|995.6|3
1655919680000|2022-06-22 17:41:20|||||||||2
1655919700000|2022-06-22 17:41:40|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|1
1655919710000|2022-06-22 17:41:50|996.2|995.6|996.5|995.9|996.5|995.9|996.2|995.6|2
1655919720000|2022-06-22 17:42:00|996.6|996|996.6|996|996.6|996|996.5|995.9|5
1655919730000|2022-06-22 17:42:10|996.5|995.9|996.5|995.9|996.5|995.9|996.5|995.9|2
1655919740000|2022-06-22 17:42:20|||||||||3
1655919750000|2022-06-22 17:42:30|||||||||2
1655919760000|2022-06-22 17:42:40|996.3|995.7|996.2|995.6|996.3|995.7|996.2|995.6|1
1655919770000|2022-06-22 17:42:50|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|3
1655919780000|2022-06-22 17:43:00|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|2
1655919790000|2022-06-22 17:43:10|||||||||1
1655919800000|2022-06-22 17:43:20|996.2|995.6|996.6|996|996.6|996|996.2|995.6|4
1655919810000|2022-06-22 17:43:30|996.5|995.9|996.5|995.9|996.5|995.9|996.5|995.9|4
1655919820000|2022-06-22 17:43:40|996.3|995.7|996.7|995.7|996.7|995.9|996.3|995.7|1
1655919830000|2022-06-22 17:43:50|996.5|995.9|996.6|996|996.6|996|996.5|995.5|0
1655919840000|2022-06-22 17:44:00|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|1
1655919850000|2022-06-22 17:44:10|996.8|996.2|996.7|996.1|996.8|996.2|996.7|996.1|3
1655919870000|2022-06-22 17:44:30|996.6|996|996.7|996.1|996.7|996.1|996.6|996|0
1655919880000|2022-06-22 17:44:40|||||||||1
1655919890000|2022-06-22 17:44:50|996.9|995.9|996.9|995.9|996.9|996.1|996.7|995.9|10
1655919900000|2022-06-22 17:45:00|996.7|996.1|996.7|996.1|996.9|996.1|996.7|995.9|8
1655919920000|2022-06-22 17:45:20|||||||||2
1655919930000|2022-06-22 17:45:30|997.1|996.5|997.1|996.5|997.1|996.5|997.1|996.5|4
1655919940000|2022-06-22 17:45:40|997.3|996.7|997.6|997|997.6|997|997.3|996.7|4
1655919950000|2022-06-22 17:45:50|997.7|997.1|998.2|997.2|998.3|997.7|997.7|997|12
1655919960000|2022-06-22 17:46:00|998|997.4|997.3|996.7|998|997.4|997.3|996.7|1
1655919970000|2022-06-22 17:46:10|997.5|996.9|997.7|996.7|997.7|996.9|997.3|996.7|3
1655919980000|2022-06-22 17:46:20|997.6|997|997.7|997.1|997.7|997.1|997.6|997|0
1655919990000|2022-06-22 17:46:30|998.5|997|998|997.4|998.5|997.5|998|997|8
1655920010000|2022-06-22 17:46:50|998.2|997.2|998|997.4|998.2|997.4|998|997.2|0
1655920020000|2022-06-22 17:47:00|||||||||1
1655920030000|2022-06-22 17:47:10|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|3
1655920040000|2022-06-22 17:47:20|998|997|997.7|996.7|998|997|997.7|996.7|3
1655920060000|2022-06-22 17:47:40|997.5|996.9|997.5|996.9|997.7|996.9|997.5|996.7|4
1655920070000|2022-06-22 17:47:50|997.7|996.7|997.6|997|997.7|997|997.5|996.7|13
1655920080000|2022-06-22 17:48:00|997.7|997.1|997.9|996.9|997.9|997.1|997.7|996.9|1
1655920090000|2022-06-22 17:48:10|997.7|997.1|997.9|996.9|997.9|997.1|997.7|996.9|0
1655920100000|2022-06-22 17:48:20|997.7|997.1|997.9|996.9|997.9|997.1|997.7|996.9|2
1655920110000|2022-06-22 17:48:30|997.7|997.1|998|997.4|998|997.4|997.7|997.1|0
1655920140000|2022-06-22 17:49:00|998.1|997.5|998.3|997.7|998.4|997.7|998.1|997.4|55
1655920150000|2022-06-22 17:49:10|998.6|998|998.5|997.9|998.6|998|998.5|997.9|1
1655920160000|2022-06-22 17:49:20|998.6|998|998.7|998.1|998.9|998.1|998.6|997.9|5
1655920170000|2022-06-22 17:49:30|998.6|998|998.5|997.9|998.6|998|998.5|997.9|6
1655920180000|2022-06-22 17:49:40|998.3|997.7|998.4|997.4|998.4|997.7|998.2|997.4|1
1655920190000|2022-06-22 17:49:50|998.2|997.6|998.2|997.6|998.3|997.7|998.2|997.6|0
1655920200000|2022-06-22 17:50:00|998.4|997.4|998|997.4|998.4|997.4|997.8|997.2|1
1655920210000|2022-06-22 17:50:10|998.2|997.2|998.2|997.2|998.2|997.4|998|997.2|1
1655920220000|2022-06-22 17:50:20|998|997.4|998|997.4|998.2|997.5|998|997.2|0
1655920230000|2022-06-22 17:50:30|997.8|997.2|998|997.4|998.2|997.4|997.7|996.9|1
1655920240000|2022-06-22 17:50:40|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|1
1655920250000|2022-06-22 17:50:50|998.4|997.4|998.4|997.4|998.4|997.6|998.2|997.4|1
1655920260000|2022-06-22 17:51:00|998.2|997.6|998.4|997.4|998.4|997.6|998.2|997.4|0
1655920270000|2022-06-22 17:51:10|998.2|997.6|998.5|997.9|998.5|997.9|998.2|997.6|0
1655920290000|2022-06-22 17:51:30|||||||||5
1655920300000|2022-06-22 17:51:40|998.2|997.6|998.4|997.4|998.4|997.6|998.1|997.4|1
1655920320000|2022-06-22 17:52:00|998.3|997.7|998.7|997.7|998.7|998.1|998|997.4|6
1655920330000|2022-06-22 17:52:10|998.5|997.9|998.7|997.7|998.7|997.9|998.5|997.7|0
1655920350000|2022-06-22 17:52:30|998.6|998|998.7|998.1|998.7|998.1|998.5|997.9|1
1655920360000|2022-06-22 17:52:40|998.5|997.9|998.8|998.2|999|998.2|998.5|997.7|5
1655920370000|2022-06-22 17:52:50|998.7|998.1|998.8|997.8|998.9|998.1|998.5|997.8|0
1655920380000|2022-06-22 17:53:00|998.9|997.9|998.7|998.1|998.9|998.2|998.6|997.9|2
1655920390000|2022-06-22 17:53:10|998.8|998.2|998.6|998|998.9|998.2|998.6|997.9|0
1655920400000|2022-06-22 17:53:20|||||||||1
1655920410000|2022-06-22 17:53:30|998.5|997.9|998.3|997.7|998.5|997.9|998.3|997.7|1
1655920420000|2022-06-22 17:53:40|998.1|997.5|998|997.4|998.1|997.5|998|997.4|3
1655920430000|2022-06-22 17:53:50|998.2|997.6|998|997.4|998.2|997.6|998|997.4|20
1655920440000|2022-06-22 17:54:00|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|0
1655920450000|2022-06-22 17:54:10|997.6|997|997.5|996.9|997.7|997|997.3|996.7|4
1655920460000|2022-06-22 17:54:20|997.6|997|997.6|997|997.6|997|997.6|997|0
1655920470000|2022-06-22 17:54:30|997.7|996.7|997.6|997|997.7|997|997.6|996.7|0
1655920480000|2022-06-22 17:54:40|997.9|996.9|997.9|996.9|997.9|996.9|997.9|996.9|1
1655920490000|2022-06-22 17:54:50|997.7|997.1|997.6|997|997.8|997.2|997.6|997|0
1655920500000|2022-06-22 17:55:00|997.9|996.9|997.8|997.2|997.9|997.2|997.7|996.9|3
1655920510000|2022-06-22 17:55:10|997.7|997.1|997.7|997.1|997.7|997.1|997.7|997.1|0
1655920530000|2022-06-22 17:55:30|997.6|997|997.7|997.1|997.7|997.1|997.6|997|2
1655920540000|2022-06-22 17:55:40|998|997.4|998.7|998.1|998.8|998.2|998|997.4|10
1655920550000|2022-06-22 17:55:50|998.8|998.2|998.7|998.1|998.8|998.2|998.7|998.1|0
1655920560000|2022-06-22 17:56:00|998.8|998.2|998.8|998.2|998.8|998.2|998.7|998.1|0
1655920570000|2022-06-22 17:56:10|998.7|998.1|998.5|997.9|998.9|998.1|998.5|997.9|1
1655920580000|2022-06-22 17:56:20|||||||||1
1655920590000|2022-06-22 17:56:30|||||||||2
1655920600000|2022-06-22 17:56:40|998.7|998.1|998.8|998.2|998.8|998.2|998.7|998.1|2
1655920610000|2022-06-22 17:56:50|998.7|998.1|998.8|997.8|998.9|998.1|998.6|997.8|7
1655920620000|2022-06-22 17:57:00|998.6|998|998.7|998.1|998.7|998.1|998.5|997.9|4
1655920630000|2022-06-22 17:57:10|998.8|998.2|998.7|998.1|998.8|998.2|998.7|998.1|1
1655920640000|2022-06-22 17:57:20|998.8|998.2|999|998.4|999.1|998.5|998.7|998.1|0
1655920650000|2022-06-22 17:57:30|999.1|998.5|999.2|998.6|999.2|998.6|999.1|998.5|2
1655920660000|2022-06-22 17:57:40|999.3|998.7|999.7|998.7|999.7|999.1|999.3|998.5|4
1655920670000|2022-06-22 17:57:50|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|102
1655920680000|2022-06-22 17:58:00|999.6|999|999.7|998.7|999.7|999|999.5|998.7|0
1655920690000|2022-06-22 17:58:10|999.5|998.9|999.2|998.6|999.7|998.9|999.2|998.4|10
1655920700000|2022-06-22 17:58:20|999.1|998.5|999.1|998.5|999.1|998.5|999.1|998.5|0
1655920710000|2022-06-22 17:58:30|999.3|998.3|999.3|998.7|999.5|998.7|999.2|998.3|0
1655920720000|2022-06-22 17:58:40|999.5|998.5|999.5|998.5|999.5|998.7|999.3|998.5|1
1655920730000|2022-06-22 17:58:50|999.3|998.7|998.7|998.1|999.5|998.7|998.7|997.9|18
1655920740000|2022-06-22 17:59:00|998.8|998.2|998.8|998.2|999.2|998.4|998.8|998.2|3
1655920750000|2022-06-22 17:59:10|998.7|998.1|998.8|998.2|999|998.4|998.7|998.1|5
1655920760000|2022-06-22 17:59:20|||||||||2
1655920780000|2022-06-22 17:59:40|999|998|998.7|997.7|999|998.2|998.7|997.7|0
1655920790000|2022-06-22 17:59:50|998.5|997.9|998.5|997.9|998.7|997.9|998.5|997.7|1
1655920800000|2022-06-22 18:00:00|998.3|997.5|998|997.4|998.7|997.9|998|997.4|2
1655920810000|2022-06-22 18:00:10|997.5|996.9|997.7|996.7|997.7|996.9|997.5|996.7|7
1655920820000|2022-06-22 18:00:20|997.5|996.9|998.4|997.4|998.4|997.6|997.5|996.7|8
1655920830000|2022-06-22 18:00:30|998.2|997.6|998.4|997.4|998.4|997.6|998.2|997.4|1
1655920840000|2022-06-22 18:00:40|998.2|997.6|998.1|997.5|998.4|997.6|998.1|997.4|1
1655920850000|2022-06-22 18:00:50|998.8|997.8|998.5|997.9|998.8|997.9|998.5|997.7|0
1655920860000|2022-06-22 18:01:00|998.6|998|998.9|997.9|998.9|998.1|998.6|997.9|2
1655920870000|2022-06-22 18:01:10|998.7|998.1|998.5|997.9|998.7|998.1|998.5|997.9|1
1655920880000|2022-06-22 18:01:20|||||||||1
1655920890000|2022-06-22 18:01:30|998.7|998.1|998.6|998|998.7|998.1|998.5|997.9|3
1655920900000|2022-06-22 18:01:40|998.7|998.1|998.6|998|998.7|998.1|998.5|997.9|1
1655920910000|2022-06-22 18:01:50|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|1
1655920920000|2022-06-22 18:02:00|998|997.4|997.5|996.9|998|997.4|997.5|996.9|15
1655920930000|2022-06-22 18:02:10|997.4|996.8|997.6|997|997.8|997.1|997.3|996.7|2
1655920940000|2022-06-22 18:02:20|997.7|997.1|998.7|997.7|998.7|997.7|997.7|996.9|3
1655920950000|2022-06-22 18:02:30|998.8|997.8|998.9|997.9|998.9|998.1|998.7|997.8|8
1655920960000|2022-06-22 18:02:40|998.7|997.7|998.7|998.1|998.7|998.1|998.5|997.7|0
1655920970000|2022-06-22 18:02:50|998.6|998|998.3|997.7|998.8|998|998.2|997.6|2
1655920980000|2022-06-22 18:03:00|998.1|997.5|996.5|995.9|998.1|997.5|996.5|995.9|45
1655920990000|2022-06-22 18:03:10|996.6|995.6|995.6|995|996.6|995.6|995.6|995|105
1655921000000|2022-06-22 18:03:20|995.1|994.5|994.7|994.1|995.1|994.5|994.7|994.1|13
1655921010000|2022-06-22 18:03:30|995.1|994.5|994.3|993.7|995.2|994.6|994.3|993.7|28
1655921020000|2022-06-22 18:03:40|994.5|993.5|994.2|993.6|994.8|994|994.2|993.4|6
1655921030000|2022-06-22 18:03:50|994.3|993.7|993.7|993.1|994.3|993.7|993.5|992.9|84
1655921040000|2022-06-22 18:04:00|993.8|993.2|995.2|994.6|995.4|994.6|993.8|993.2|26
1655921050000|2022-06-22 18:04:10|995.1|994.5|995.5|994.9|995.5|994.9|994.8|994.2|22
1655921060000|2022-06-22 18:04:20|995.7|994.7|995.2|994.6|995.7|994.9|995.2|994.6|4
1655921070000|2022-06-22 18:04:30|995.5|994.9|995.3|994.7|995.5|994.9|995.3|994.7|20
1655921080000|2022-06-22 18:04:40|995.5|994.9|995.6|995|996.3|995.4|995.5|994.8|26
1655921090000|2022-06-22 18:04:50|995.5|994.9|995.4|994.4|995.5|994.9|995.3|994.4|5
1655921100000|2022-06-22 18:05:00|995.5|994.9|995.2|994.6|995.5|994.9|995.2|994.4|9
1655921120000|2022-06-22 18:05:20|995.5|994.9|995.5|994.9|995.5|994.9|995.5|994.9|9
1655921130000|2022-06-22 18:05:30|995.7|994.7|995.7|995.1|995.7|995.1|995.5|994.7|8
1655921140000|2022-06-22 18:05:40|995.6|995|995.5|994.9|995.6|995|995.5|994.9|11
1655921150000|2022-06-22 18:05:50|||||||||2
1655921160000|2022-06-22 18:06:00|995.4|994.4|995.6|995|995.7|995|995.4|994.4|10
1655921170000|2022-06-22 18:06:10|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|2
1655921180000|2022-06-22 18:06:20|995.7|995.1|995.9|994.9|995.9|995.1|995.7|994.9|1
1655921190000|2022-06-22 18:06:30|995.7|995.1|995.2|994.6|995.7|995.1|995.2|994.6|0
1655921200000|2022-06-22 18:06:40|995.5|994.9|995.5|994.9|995.5|994.9|995.5|994.9|11
1655921210000|2022-06-22 18:06:50|995.6|995|995.9|994.9|995.9|995.2|995.6|994.9|6
1655921220000|2022-06-22 18:07:00|995.7|995.1|995.7|995.1|995.7|995.1|995.6|995|0
1655921230000|2022-06-22 18:07:10|||||||||3
1655921240000|2022-06-22 18:07:20|995.9|994.9|995.7|995.1|995.9|995.1|995.7|994.9|6
1655921250000|2022-06-22 18:07:30|995.9|994.9|995.5|994.9|995.9|995.1|995.3|994.4|7
1655921260000|2022-06-22 18:07:40|||||||||2
1655921270000|2022-06-22 18:07:50|996.5|995.9|996.5|995.9|996.5|995.9|996.5|995.9|24
1655921280000|2022-06-22 18:08:00|996.3|995.7|996.3|995.7|996.4|995.7|996.2|995.4|7
1655921290000|2022-06-22 18:08:10|996.7|996.1|997|996.4|997|996.4|996.7|996.1|26
1655921300000|2022-06-22 18:08:20|996.8|996.2|996.7|996.1|996.8|996.2|996.7|996.1|1
1655921320000|2022-06-22 18:08:40|||||||||4
1655921330000|2022-06-22 18:08:50|997|996.4|997.2|996.2|997.2|996.4|997|996.2|10
1655921340000|2022-06-22 18:09:00|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|6
1655921350000|2022-06-22 18:09:10|996.6|996|996.5|995.9|996.6|996|996.5|995.5|6
1655921360000|2022-06-22 18:09:20|996.3|995.7|996.5|995.9|996.5|995.9|996.3|995.7|6
1655921380000|2022-06-22 18:09:40|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|1
1655921390000|2022-06-22 18:09:50|997|996.4|997|996.4|997|996.4|997|996.4|2
1655921400000|2022-06-22 18:10:00|996.8|996.2|998.7|997.7|998.7|998|996.8|996.2|16
1655921410000|2022-06-22 18:10:10|998.5|997.9|998.5|997.9|998.5|997.9|998.3|997.7|8
1655921420000|2022-06-22 18:10:20|998.1|997.5|998.3|997.7|998.3|997.7|998.1|997.5|0
1655921430000|2022-06-22 18:10:30|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|2
1655921440000|2022-06-22 18:10:40|||||||||2
1655921450000|2022-06-22 18:10:50|||||||||1
1655921460000|2022-06-22 18:11:00|998.2|997.6|997.5|996.9|998.2|997.6|997.5|996.9|26
1655921470000|2022-06-22 18:11:10|997.3|996.7|997.5|996.9|997.7|996.9|997.3|996.7|7
1655921480000|2022-06-22 18:11:20|997.7|996.7|997.5|996.9|997.7|996.9|997.3|996.7|0
1655921500000|2022-06-22 18:11:40|997.7|996.7|997.5|996.9|997.7|996.9|997.5|996.7|4
1655921510000|2022-06-22 18:11:50|997.7|996.7|997.5|996.9|997.7|996.9|997.5|996.7|2
1655921520000|2022-06-22 18:12:00|997.4|996.8|997.3|996.7|997.5|996.9|997.3|996.7|12
1655921530000|2022-06-22 18:12:10|997.1|996.1|996.7|996.1|997.1|996.2|996.7|996.1|20
1655921540000|2022-06-22 18:12:20|996.5|995.9|996.2|995.6|996.5|995.9|996.2|995.6|2
1655921550000|2022-06-22 18:12:30|996.1|995.5|996.2|995.6|996.3|995.6|996.1|995.3|7
1655921570000|2022-06-22 18:12:50|996.1|995.5|995.7|995.1|996.2|995.6|995.7|995.1|10
1655921580000|2022-06-22 18:13:00|995.5|994.7|995.1|994.5|995.5|994.9|995.1|994.5|25
1655921590000|2022-06-22 18:13:10|995|994.4|995.5|994.9|995.5|994.9|995|994.4|23
1655921600000|2022-06-22 18:13:20|995.3|994.5|995.5|994.9|995.6|994.9|995.3|994.5|2
1655921610000|2022-06-22 18:13:30|995.2|994.6|994.2|993.6|995.2|994.6|994.2|993.6|8
1655921620000|2022-06-22 18:13:40|994.3|993.7|994.1|993.5|994.3|993.7|994|993.4|5
1655921630000|2022-06-22 18:13:50|993.5|992.9|992.2|991.6|993.5|992.9|992.2|991.6|86
1655921640000|2022-06-22 18:14:00|992.1|991.5|987.4|986.8|992.1|991.5|987.4|986.4|154
1655921650000|2022-06-22 18:14:10|987.2|986.6|988.7|988.1|989.1|988.4|987.2|986.6|82
1655921660000|2022-06-22 18:14:20|988.9|987.9|988.6|988|989|988.4|988|987.4|79
1655921670000|2022-06-22 18:14:30|988.9|988.3|988|987.4|988.9|988.3|988|987.4|110
1655921680000|2022-06-22 18:14:40|987.9|987.3|987.1|986.5|988|987.4|986.7|986.1|70
1655921690000|2022-06-22 18:14:50|987.3|986.7|987.8|987.2|988.1|987.5|987.3|986.7|128
1655921700000|2022-06-22 18:15:00|987.7|987.1|988.7|988.1|988.9|988.2|987.7|987.1|84
1655921710000|2022-06-22 18:15:10|988.8|988.2|988.8|988.2|989.1|988.5|988.6|988|147
1655921720000|2022-06-22 18:15:20|988.9|987.9|989.3|988.7|989.4|988.8|988.8|987.9|27
1655921730000|2022-06-22 18:15:30|989.2|988.6|989.2|988.6|989.6|989|989.2|988.4|14
1655921740000|2022-06-22 18:15:40|989.4|988.4|988.4|987.8|989.4|988.8|988.4|987.8|8
1655921750000|2022-06-22 18:15:50|988.5|987.9|988|987.4|988.5|987.9|988|987.4|19
1655921760000|2022-06-22 18:16:00|988.1|987.5|987.8|987.2|988.5|987.9|987.8|987.2|10
1655921770000|2022-06-22 18:16:10|988|987.4|988|987.4|988.2|987.5|988|987.2|3
1655921780000|2022-06-22 18:16:20|987.8|987.2|987.8|987.2|988.2|987.4|987.8|987.1|1
1655921790000|2022-06-22 18:16:30|988.2|987.3|988.1|987.5|988.3|987.5|988.1|987.3|1
1655921800000|2022-06-22 18:16:40|988|987.4|987.4|986.8|988|987.4|987.4|986.8|3
1655921810000|2022-06-22 18:16:50|987.5|986.9|987|986.4|987.5|986.9|987|986.3|12
1655921820000|2022-06-22 18:17:00|987.1|986.5|987.2|986.6|987.6|986.7|987.1|986.1|24
1655921840000|2022-06-22 18:17:20|987.3|986.7|987.4|986.4|987.6|987|987.2|986.4|3
1655921850000|2022-06-22 18:17:30|987.2|986.6|987.3|986.3|987.4|986.6|986.8|986.2|8
1655921860000|2022-06-22 18:17:40|987.1|986.5|986.3|985.7|987.2|986.5|986.3|985.7|4
1655921870000|2022-06-22 18:17:50|986.8|985.8|986.7|986.1|987|986.4|986.6|985.8|3
1655921880000|2022-06-22 18:18:00|986.6|986|987|986.4|987|986.4|986.5|985.9|16
1655921890000|2022-06-22 18:18:10|986.8|986.2|986.2|985.6|986.8|986.2|986.2|985.6|8
1655921900000|2022-06-22 18:18:20|986.3|985.7|986.5|985.5|986.5|985.9|986.3|985.5|0
1655921910000|2022-06-22 18:18:30|986.2|985.6|986.5|985.9|986.5|985.9|986.2|985.6|21
1655921920000|2022-06-22 18:18:40|986.2|985.6|985.6|985|986.5|985.6|985.6|985|14
1655921930000|2022-06-22 18:18:50|985.1|984.5|985.2|984.6|985.7|984.9|985.1|984.5|8
1655921940000|2022-06-22 18:19:00|985.3|984.7|985.2|984.6|985.5|984.9|985.2|984.6|10
1655921950000|2022-06-22 18:19:10|985.4|984.8|985.3|984.7|985.5|984.9|985.3|984.7|6
1655921960000|2022-06-22 18:19:20|985.2|984.6|985.3|984.7|985.3|984.7|985.2|984.6|9
1655921970000|2022-06-22 18:19:30|985.2|984.6|985|984.4|985.2|984.6|985|984.4|4
1655921980000|2022-06-22 18:19:40|985.1|984.5|984.9|984.3|985.2|984.6|984.9|984.3|20
1655921990000|2022-06-22 18:19:50|984.8|984.2|985|984.4|985|984.4|984.7|984.1|12
1655942400000|2022-06-23 00:00:00|985.7|984.2|984.7|983.7|985.7|984.2|984|982.7|59
1655942410000|2022-06-23 00:00:10|984.8|983.8|985|984.4|985.1|984.4|984.4|983.6|5
1655942420000|2022-06-23 00:00:20|985.1|984.5|985.6|985|985.8|985.2|985|984.4|3
1655942430000|2022-06-23 00:00:30|985.8|984.3|986|985.4|986|985.4|985.6|984.3|3
1655942440000|2022-06-23 00:00:40|986.4|985.8|986.3|985.3|986.4|985.8|986.1|985.1|7
1655942450000|2022-06-23 00:00:50|986.1|985.5|985.9|984.9|986.3|985.7|985.9|984.9|4
1655942460000|2022-06-23 00:01:00|985.8|984.8|985.2|984.2|985.8|984.8|984.8|983.8|18
1655942470000|2022-06-23 00:01:10|985.6|984.1|985.6|984.6|985.7|984.7|985.1|984.1|3
1655942480000|2022-06-23 00:01:20|985.7|984.7|985.8|984.8|985.8|985|985.5|984.6|1
1655942490000|2022-06-23 00:01:30|985.6|984.3|985.8|984.8|985.8|985|985.6|984.3|10
1655942500000|2022-06-23 00:01:40|985.7|984.7|985.8|984.3|986.1|984.8|985.7|984.3|3
1655942510000|2022-06-23 00:01:50|985.6|984.6|985.6|984.6|985.6|984.8|985.4|984.6|4
1655942520000|2022-06-23 00:02:00|985.4|984.8|984.8|983.8|985.4|984.8|984.5|983.8|6
1655942530000|2022-06-23 00:02:10|984.6|984|983.3|982.3|984.8|984|983.2|982.3|2
1655942540000|2022-06-23 00:02:20|982.1|981.1|982.1|981.1|982.1|981.1|982.1|981.1|9
1655942550000|2022-06-23 00:02:30|982.3|981.3|982.4|981.4|982.4|981.5|982.1|981.2|0
1655942560000|2022-06-23 00:02:40|982.3|981.3|982.4|981.4|982.8|981.6|982.3|981.3|1
1655942570000|2022-06-23 00:02:50|982.1|981.5|982.4|981.4|982.4|981.5|981.9|981.1|6
1655942580000|2022-06-23 00:03:00|982.3|981.7|981.1|980.5|982.4|981.7|981.1|980.3|17
1655942590000|2022-06-23 00:03:10|981.6|980.6|982.4|981.4|982.4|981.6|981.6|980.6|6
1655942600000|2022-06-23 00:03:20|982.8|981.3|982.9|981.9|983.3|981.9|982.8|981.3|2
1655942610000|2022-06-23 00:03:30|982.5|981.6|983.3|982.3|983.4|982.4|982.1|981.4|7
1655942620000|2022-06-23 00:03:40|983.5|982.9|983.2|982.6|983.5|982.9|983.1|982.5|5
1655942630000|2022-06-23 00:03:50|983.6|983|984|983.4|984|983.4|983.6|983|2
1655942640000|2022-06-23 00:04:00|984.2|983.2|983.3|982.3|984.2|983.2|983.3|982.2|6
1655942650000|2022-06-23 00:04:10|983.6|982.1|982.8|981.8|983.6|982.1|982.8|981.6|0
1655942660000|2022-06-23 00:04:20|982.7|981.7|982.7|981.7|982.7|981.7|982.7|981.7|0
1655942670000|2022-06-23 00:04:30|982.8|981.8|982.8|981.8|982.8|981.8|982.8|981.8|0
1655942690000|2022-06-23 00:04:50|982.6|981.6|982.9|981.4|982.9|981.6|982.6|981.3|8
1655942700000|2022-06-23 00:05:00|982.7|981.7|982.2|981.6|982.7|981.7|982.2|981.4|0
1655942720000|2022-06-23 00:05:20|||||||||2
1655942730000|2022-06-23 00:05:30|982.4|981.4|982.8|981.3|982.8|981.8|982.4|981.3|2
1655942740000|2022-06-23 00:05:40|982.4|981.8|982.7|981.7|982.7|981.9|982.4|981.7|0
1655942750000|2022-06-23 00:05:50|982.6|982|983.6|982.1|983.6|982.1|982.6|982|8
1655942760000|2022-06-23 00:06:00|983.3|982.3|983.6|982.1|983.6|982.6|983.1|982.1|11
1655942770000|2022-06-23 00:06:10|983.4|982.4|983.4|982.8|983.4|982.8|983.4|982.4|0
1655942780000|2022-06-23 00:06:20|983.7|983.1|983.7|983.1|983.7|983.1|983.7|983.1|0
1655942790000|2022-06-23 00:06:30|983.9|983.3|983.9|983.3|983.9|983.3|983.9|983.3|0
1655942800000|2022-06-23 00:06:40|984.1|983.1|984.2|983.6|984.3|983.6|984.1|983.1|5
1655942810000|2022-06-23 00:06:50|984.8|983.3|984.9|983.9|985.1|984|984.6|983.3|8
1655942820000|2022-06-23 00:07:00|984.6|984|983.6|983|984.8|984|983.6|982.8|13
1655942830000|2022-06-23 00:07:10|983.5|982.9|983.3|982.7|983.6|982.9|983.1|982.1|0
1655942840000|2022-06-23 00:07:20|983.4|982.8|983.2|982.6|983.4|982.8|983.2|982.6|2
1655942850000|2022-06-23 00:07:30|||||||||1
1655942860000|2022-06-23 00:07:40|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|0
1655942870000|2022-06-23 00:07:50|983|982.4|982.5|981.9|983|982.4|982.5|981.9|1
1655942880000|2022-06-23 00:08:00|983.2|982.2|983|982.4|983.2|982.4|982.8|982.1|3
1655942890000|2022-06-23 00:08:10|982.8|981.8|983|982.4|983.1|982.4|982.8|981.8|1
1655942900000|2022-06-23 00:08:20|983.1|982.5|982.8|981.8|983.3|982.5|982.8|981.8|1
1655942910000|2022-06-23 00:08:30|983|982|983|982|983|982|982.8|981.8|1
1655942920000|2022-06-23 00:08:40|982.8|982.2|982.9|982.3|982.9|982.3|982.8|982.2|0
1655942930000|2022-06-23 00:08:50|983|982.4|983.1|981.6|983.1|982.4|983|981.6|4
1655942940000|2022-06-23 00:09:00|983.3|981.8|983.1|981.6|983.3|981.8|983.1|981.6|0
1655942950000|2022-06-23 00:09:10|982.7|981.7|982.7|981.7|982.7|981.7|982.7|981.7|0
1655942960000|2022-06-23 00:09:20|982.5|981.9|982.5|981.5|982.9|982|982.2|981.4|2
1655942970000|2022-06-23 00:09:30|982.1|981.6|982.5|981.5|982.6|981.7|982.1|981.5|0
1655942980000|2022-06-23 00:09:40|982.3|981.7|982.1|981.5|982.4|981.8|982.1|981.5|0
1655943000000|2022-06-23 00:10:00|982|981.1|982|981|982|981.1|982|981|0
1655943010000|2022-06-23 00:10:10|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|0
1655943030000|2022-06-23 00:10:30|981.6|981|981.6|981|981.6|981|981.6|981|0
1655943060000|2022-06-23 00:11:00|||||||||2
1655943080000|2022-06-23 00:11:20|||||||||2
1655943090000|2022-06-23 00:11:30|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|1
1655943110000|2022-06-23 00:11:50|981.6|981|981.6|981|981.6|981|981.6|981|0
1655943120000|2022-06-23 00:12:00|||||||||1
1655943130000|2022-06-23 00:12:10|||||||||1
1655943140000|2022-06-23 00:12:20|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|0
1655943150000|2022-06-23 00:12:30|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|5
1655943160000|2022-06-23 00:12:40|982|981.4|982|981.4|982|981.4|982|981.4|0
1655943170000|2022-06-23 00:12:50|981.9|981.3|982|981.4|982.1|981.4|981.9|981.1|0
1655943180000|2022-06-23 00:13:00|981.9|981.3|981.7|981.1|981.9|981.3|981.7|981.1|0
1655943190000|2022-06-23 00:13:10|981.6|981|981.6|981|981.6|981|981.6|981|1
1655943220000|2022-06-23 00:13:40|982|981.1|981.7|981.1|982|981.1|981.7|981.1|0
1655943230000|2022-06-23 00:13:50|982|981|982|981|982|981.1|981.7|981|0
1655943240000|2022-06-23 00:14:00|981.7|981.1|982|981|982.1|981.1|981.7|980.9|0
1655943250000|2022-06-23 00:14:10|981.7|981.1|981.9|981.3|982|981.3|981.7|981|1
1655943260000|2022-06-23 00:14:20|982|981.4|982|981.4|982.1|981.5|982|981.4|3
1655943270000|2022-06-23 00:14:30|||||||||1
1655943280000|2022-06-23 00:14:40|981.9|981.3|981.7|981.1|981.9|981.3|981.7|981.1|2
1655943290000|2022-06-23 00:14:50|||||||||2
1655943300000|2022-06-23 00:15:00|981.6|980.6|981.5|980.5|981.6|980.6|981.5|980.5|6
1655943320000|2022-06-23 00:15:20|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|0
1655943330000|2022-06-23 00:15:30|981.5|980.5|982|981.4|982|981.4|981.4|980.5|6
1655943340000|2022-06-23 00:15:40|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|0
1655943350000|2022-06-23 00:15:50|982|981.4|982|981.4|982|981.4|982|981.4|13
1655943360000|2022-06-23 00:16:00|981.9|981.3|981.8|980.8|981.9|981.3|981.5|980.7|0
1655943390000|2022-06-23 00:16:30|981.6|981|981.1|980.5|981.6|981|981.1|980.5|2
1655943400000|2022-06-23 00:16:40|981.5||981.5||981.5||981.5||0
1655943410000|2022-06-23 00:16:50|981.4|980.8|981.1|980.5|981.4|980.8|981.1|980.5|0
1655943420000|2022-06-23 00:17:00|||||||||7
1655943430000|2022-06-23 00:17:10|981.5||981.5||981.5||981.5||1
1655943480000|2022-06-23 00:18:00|981.2|980.6|981.5|980.5|981.5|980.6|981.2|980.5|2
1655943540000|2022-06-23 00:19:00|981.2|980.6|981.1|980.5|981.2|980.6|981.1|980.5|0
1655943550000|2022-06-23 00:19:10|981.5|980.7|981.3|980.7|981.5|980.7|981.3|980.7|0
1655943560000|2022-06-23 00:19:20|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1655943600000|2022-06-23 00:20:00|981.5|980.5|981.5|980.5|981.5|980.5|981.5|980.5|3
1655943610000|2022-06-23 00:20:10|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|0
1655943620000|2022-06-23 00:20:20|981.1|980.5|980|979.4|981.1|980.5|980|979.4|5
1655943630000|2022-06-23 00:20:30|980.2|979.2|980.1|979.5|980.5|979.7|980.1|979.2|1
1655943650000|2022-06-23 00:20:50|980.6|979.6|980.6|979.6|980.6|979.6|980.6|979.6|0
1655943660000|2022-06-23 00:21:00|980.2|979.2|979.9|979.3|980.2|979.3|979.9|979.1|0
1655943670000|2022-06-23 00:21:10|980.1|979.1|980.1|979.1|980.1|979.1|980.1|979.1|1
1655943680000|2022-06-23 00:21:20|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|0
1655943710000|2022-06-23 00:21:50|980|979.4|980.1|979.1|980.1|979.4|979.9|979|2
1655943720000|2022-06-23 00:22:00|979.9|979.3|979.6|979|980|979.3|979.6|979|0
1655943730000|2022-06-23 00:22:10|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|0
1655943740000|2022-06-23 00:22:20|979.6|979|979.6|979|979.8|979|979.6|978.8|1
1655943770000|2022-06-23 00:22:50|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|1
1655943780000|2022-06-23 00:23:00|977.9|977.3|977.4|976.8|977.9|977.3|977.3|976.7|5
1655943790000|2022-06-23 00:23:10|977|976.4|977.6|976.1|977.6|976.4|977|976.1|4
1655943800000|2022-06-23 00:23:20|977.3|976.3|976.7|976.1|977.4|976.3|976.7|975.8|1
1655943810000|2022-06-23 00:23:30|976.8|976.2|977|976|977|976.2|976.7|976|3
1655943820000|2022-06-23 00:23:40|976.9|976.3|977.2|976.2|977.3|976.5|976.9|976.2|4
1655943830000|2022-06-23 00:23:50|977|976.4|976.9|976.3|977.2|976.4|976.9|976|1
1655943840000|2022-06-23 00:24:00|977|976.4|977|976.4|977|976.4|977|976.4|0
1655943850000|2022-06-23 00:24:10|976.9|976.3|977|976.4|977|976.4|976.9|976.3|0
1655943860000|2022-06-23 00:24:20|977.1|976.5|977|976.4|977.1|976.5|977|976.4|0
1655943870000|2022-06-23 00:24:30|977.1|976.1|976.8|975.8|977.1|976.1|976.8|975.8|3
1655943880000|2022-06-23 00:24:40|976.7|975.7|976.7|976.1|976.8|976.1|976.4|975.7|1
1655943890000|2022-06-23 00:24:50|977|976|977|976|977|976|977|976|0
1655943900000|2022-06-23 00:25:00|976.7|976.1|977|976|977|976.1|976.7|975.9|0
1655943910000|2022-06-23 00:25:10|977.1|976.1|977.1|976.1|977.1|976.1|977|976|0
1655943920000|2022-06-23 00:25:20|977|976|976.1|975.1|977|976|975.8|975.1|2
1655943930000|2022-06-23 00:25:30|976.2|975.2|976.2|975.2|976.2|975.2|976.2|975.2|0
1655943940000|2022-06-23 00:25:40|976.1|975.1|976.5|975.5|976.5|975.5|975.9|975.1|1
1655943950000|2022-06-23 00:25:50|976.2|975.2|976.2|975.2|976.2|975.2|976.2|975.2|0
1655943960000|2022-06-23 00:26:00|||||||||2
1655943970000|2022-06-23 00:26:10|975.8|975.3|975.9|975.3|975.9|975.3|975.8|975.3|0
1655943980000|2022-06-23 00:26:20|976.1|975.1|975.8|975.2|976.1|975.3|975.8|975.1|9
1655943990000|2022-06-23 00:26:30|976|975|975.3|974.7|976|975.1|975.3|974.7|1
1655944000000|2022-06-23 00:26:40|975.5|974.5|976.6|975.1|976.6|975.3|975.5|974.5|13
1655944010000|2022-06-23 00:26:50|976.3|975.3|976.6|975.6|976.6|975.6|976.3|975.3|0
1655944020000|2022-06-23 00:27:00|976.3|975.3|976|975.4|976.3|975.6|976|975.3|2
1655944080000|2022-06-23 00:28:00|976.1|975.5|976|975.4|976.1|975.5|976|975.4|0
1655944090000|2022-06-23 00:28:10|976.1|975.5|976.1|975.5|976.1|975.5|976.1|975.5|2
1655944100000|2022-06-23 00:28:20|||||||||2
1655944110000|2022-06-23 00:28:30|976.3|975.7|976.6|976|976.7|976|976.3|975.7|6
1655944120000|2022-06-23 00:28:40|977.1|976.5|977.5|976.9|977.5|976.9|977|976|5
1655944130000|2022-06-23 00:28:50|977.1|976.1|976.6|976|977.1|976.3|976.6|976|2
1655944160000|2022-06-23 00:29:20|976.7|976.1|976.7|976.1|976.7|976.1|976.7|976.1|1
1655944170000|2022-06-23 00:29:30|976.6|976|976.3|975.3|976.6|976|976.3|975.3|0
1655944180000|2022-06-23 00:29:40|976.4|975.4|976.1|975.1|976.4|975.4|976|975.1|73
1655944190000|2022-06-23 00:29:50|976.3|974.8|976.3|974.8|976.3|974.8|976.3|974.8|0
1655944210000|2022-06-23 00:30:10|975.5|974.9|975.2|974.6|975.5|974.9|975.2|974.6|14
1655944230000|2022-06-23 00:30:30|976.8|975.3|977.1|975.6|977.1|975.7|976.7|975.3|19
1655944240000|2022-06-23 00:30:40|976.6|976|976.2|975.6|976.6|976|976.2|975.6|2
1655944260000|2022-06-23 00:31:00|976.1|975.5|976.2|975.6|976.2|975.6|976.1|975.5|0
1655944270000|2022-06-23 00:31:10|976.4|975.8|976.2|975.6|976.4|975.8|976.2|975.6|0
1655944280000|2022-06-23 00:31:20|976.1|975.5|975.7|975.1|976.1|975.5|975.7|975.1|6
1655944290000|2022-06-23 00:31:30|975.8|975.2|975.8|975.2|975.8|975.2|975.8|975.2|0
1655944300000|2022-06-23 00:31:40|975.9|975.3|976|975.4|976|975.4|975.9|975.3|5
1655944310000|2022-06-23 00:31:50|976.2|975.6|976.7|975.7|976.7|975.7|976.2|975.5|4
1655944320000|2022-06-23 00:32:00|976.8|975.3|976.4|975.4|976.8|975.6|976.4|975.3|2
1655944330000|2022-06-23 00:32:10|976.3|975.3|975.9|975.3|976.3|975.5|975.9|975.3|0
1655944340000|2022-06-23 00:32:20|975.7|975.1|975.7|975.1|975.7|975.1|975.7|975.1|0
1655944350000|2022-06-23 00:32:30|975.9|975.3|975.9|975.3|975.9|975.3|975.9|975.3|0
1655944360000|2022-06-23 00:32:40|||||||||1
1655944370000|2022-06-23 00:32:50|975.7|975.1|975.7|975.1|975.7|975.1|975.7|975.1|1
1655944380000|2022-06-23 00:33:00|975.9|975.3|976.4|975.8|976.4|975.8|975.9|975.3|1
1655944400000|2022-06-23 00:33:20|976.5|975.9|976.6|976|976.6|976|976.5|975.9|0
1655944420000|2022-06-23 00:33:40|976.5|975.9|976.5|975.9|976.5|975.9|976.5|975.9|0
1655944430000|2022-06-23 00:33:50|976.4|975.8|976.4|975.8|976.4|975.8|976.4|975.8|0
1655944440000|2022-06-23 00:34:00|976.3|975.7|976.2|975.6|976.3|975.7|976.2|975.6|3
1655944450000|2022-06-23 00:34:10|976.4|975.4|976.4|975.4|976.4|975.4|976.4|975.4|1
1655944470000|2022-06-23 00:34:30|976.8|975.8|976.9|975.9|976.9|975.9|976.8|975.8|1
1655944480000|2022-06-23 00:34:40|976.7|976.1|977|976.4|977|976.4|976.7|976.1|1
1655944510000|2022-06-23 00:35:10|977.1|976.1|977.1|976.1|977.1|976.1|977.1|976.1|0
1655944520000|2022-06-23 00:35:20|976.9|975.9|976.7|976.1|976.9|976.1|976.7|975.9|0
1655944540000|2022-06-23 00:35:40|976.9|976.3|976.9|976.3|976.9|976.3|976.9|976.3|0
1655944570000|2022-06-23 00:36:10|977|976.4|977|976.4|977|976.4|977|976.4|0
1655944580000|2022-06-23 00:36:20|977.1|976.1|977.1|976.1|977.1|976.1|977.1|976.1|1
1655944590000|2022-06-23 00:36:30|976.9|976.3|976.8|976.2|977.1|976.3|976.8|976.1|0
1655944600000|2022-06-23 00:36:40|976.7|976.1|976.7|976.1|976.7|976.1|976.7|976.1|4
1655944610000|2022-06-23 00:36:50|976.8|976.2|976.8|976.2|976.8|976.2|976.8|976.2|3
1655944620000|2022-06-23 00:37:00|976.7|976.1|976.7|976.1|976.7|976.1|976.7|976.1|0
1655944630000|2022-06-23 00:37:10|976.9|975.9|976.7|976.1|976.9|976.1|976.7|975.9|0
1655944640000|2022-06-23 00:37:20|976.9|975.9|976.9|976.3|976.9|976.3|976.7|975.9|1
1655944650000|2022-06-23 00:37:30|977.1|976.1|977.1|976.1|977.1|976.1|977.1|976.1|0
1655944690000|2022-06-23 00:38:10|976.9|975.9|976.7|976.1|976.9|976.1|976.7|975.9|0
1655944720000|2022-06-23 00:38:40|977.1|976.3|977|976.4|977.1|976.4|976.9|976.3|0
1655944740000|2022-06-23 00:39:00|977.1|976.1|977.1|976.1|977.1|976.3|976.9|976.1|3
1655944750000|2022-06-23 00:39:10|976.7|976.4|977|976.4|977|976.4|976.7|976.4|1
1655944790000|2022-06-23 00:39:50|976.9|975.9|977.2|976.2|977.2|976.4|976.9|975.9|5
1655944800000|2022-06-23 00:40:00|977|976.4|977|976.4|977|976.4|977|976.4|0
1655944810000|2022-06-23 00:40:10|977.1|976.5|977.1|976.5|977.1|976.5|977.1|976.5|0
1655944820000|2022-06-23 00:40:20|977.3|976.3|977.7|976.7|977.7|976.7|977.3|976.3|0
1655944830000|2022-06-23 00:40:30|977.5|976.9|977.1|976.5|977.9|976.9|977.1|976.3|1
1655944840000|2022-06-23 00:40:40|977.2|976.2|977.8|976.8|977.8|976.8|977.2|976.2|2
1655944860000|2022-06-23 00:41:00|977.6|977|977.4|976.8|977.6|977|977.2|976.4|0
1655944870000|2022-06-23 00:41:10|977.5|976.9|977.5|976.9|977.5|976.9|977.5|976.9|0
1655944890000|2022-06-23 00:41:30|977.6|977|978.1|977.1|978.1|977.3|977.6|976.9|0
1655944910000|2022-06-23 00:41:50|977.8|977.2|978.1|977.1|978.1|977.2|977.7|977.1|0
1655944920000|2022-06-23 00:42:00|977.7||977.7||977.7||977.7||0
1655944930000|2022-06-23 00:42:10|977.6|977|977.6|977|977.6|977|977.6|977|0
1655944950000|2022-06-23 00:42:30|977.7|977.1|978.1|977.1|978.1|977.1|977.7|977.1|0
1655944960000|2022-06-23 00:42:40|978.2|977.2|978.2|977.2|978.2|977.2|978.2|977.2|0
1655944970000|2022-06-23 00:42:50|978|977.4|978.1|977.1|978.2|977.4|978|977.1|0
1655944980000|2022-06-23 00:43:00|977.9|976.9|977.9|976.9|977.9|976.9|977.9|976.9|0
1655944990000|2022-06-23 00:43:10|978.6|977.1|978.1|977.5|978.6|977.5|978.1|977.1|2
1655945010000|2022-06-23 00:43:30|978|977.4|978.1|977.5|978.1|977.5|978|977.4|1
1655945020000|2022-06-23 00:43:40|978.6|977.1|978.1|977.1|978.6|977.5|978.1|977.1|1
1655945060000|2022-06-23 00:44:20|977.6|977|977.5|976.9|977.6|977|977.5|976.9|0
1655945070000|2022-06-23 00:44:30|977.6|977|977.6|977|977.6|977|977.6|977|1
1655945100000|2022-06-23 00:45:00|977.5|976.9|977.4|976.8|977.6|977|977.4|976.8|2
1655945140000|2022-06-23 00:45:40|977.2|976.6|977.4|976.8|977.4|976.8|977.2|976.6|0
1655945160000|2022-06-23 00:46:00|977.5|976.9|977.5|976.9|977.5|976.9|977.5|976.9|0
1655945170000|2022-06-23 00:46:10|977.7|976.7|977.5|976.9|977.7|976.9|977.5|976.7|0
1655945180000|2022-06-23 00:46:20|977.7|976.7|977.5|976.9|977.7|976.9|977.5|976.7|0
1655945200000|2022-06-23 00:46:40|977.7|976.7|977.7|976.7|977.7|976.7|977.7|976.7|1
1655945210000|2022-06-23 00:46:50|977.9|976.9|977.7|977.1|977.9|977.1|977.7|976.9|0
1655945220000|2022-06-23 00:47:00|977.9|977.3|978.1|977.1|978.1|977.3|977.9|977.1|0
1655945230000|2022-06-23 00:47:10|977.9|976.9|977.1|976.5|977.9|976.9|977.1|976.5|7
1655945240000|2022-06-23 00:47:20|976.9|976.3|977.3|976.3|977.3|976.5|976.9|976.3|10
1655945260000|2022-06-23 00:47:40|977.1|976.5|977|976.4|977.1|976.5|977|976.4|2
1655945280000|2022-06-23 00:48:00|977.1|976.5|976.7|976.1|977.4|976.5|976.7|975.8|4
1655945290000|2022-06-23 00:48:10|976.9|975.9|976.7|976.1|976.9|976.1|976.7|975.9|0
1655945300000|2022-06-23 00:48:20|976.6|976|976.5|975.9|976.6|976|976.5|975.9|5
1655945320000|2022-06-23 00:48:40|976.6|976|976.6|976|976.6|976|976.6|976|0
1655945330000|2022-06-23 00:48:50|976.8|975.8|976.9|975.9|976.9|976.1|976.7|975.8|0
1655945340000|2022-06-23 00:49:00|977.1|976.1|977.1|976.1|977.1|976.3|976.9|976.1|0
1655945350000|2022-06-23 00:49:10|976.9|976.3|977.1|976.1|977.1|976.3|976.9|976.1|0
1655945360000|2022-06-23 00:49:20|977.3|975.8|977.3|975.8|977.3|975.8|977.3|975.8|0
1655945380000|2022-06-23 00:49:40|977.1|976.1|977.1|976.1|977.1|976.1|977.1|976.1|0
1655945410000|2022-06-23 00:50:10|977.6|976.3|977.3|976.3|977.6|976.3|977.3|976.3|0
1655945420000|2022-06-23 00:50:20|977.6|976.1|977.3|976.3|977.6|976.3|977.3|976.1|0
1655945430000|2022-06-23 00:50:30|977.6|976.1|977.6|976.1|977.6|976.3|977.3|976.1|0
1655945440000|2022-06-23 00:50:40|977.3|976.3|977.7|976.7|977.7|976.9|977.3|976.1|0
1655945450000|2022-06-23 00:50:50|977.8|976.8|977.8|976.8|977.8|976.8|977.8|976.8|0
1655945490000|2022-06-23 00:51:30|977.9|976.4|977.9|976.9|977.9|976.9|977.5|976.4|0
1655945500000|2022-06-23 00:51:40|978.1|977.1|978.1|977.1|978.1|977.1|978.1|977.1|0
1655945520000|2022-06-23 00:52:00|977.9|976.9|978.1|977.1|978.1|977.1|977.6|976.9|0
1655945530000|2022-06-23 00:52:10|977.8|977.2|977.7|977.1|977.8|977.2|977.7|977.1|0
1655945540000|2022-06-23 00:52:20|977.9|976.9|978.1|977.1|978.1|977.1|977.7|976.9|0
1655945560000|2022-06-23 00:52:40|977.1|976.5|977.1|976.5|977.1|976.5|977.1|976.5|0
1655945600000|2022-06-23 00:53:20|977.3|976.3|977.2|976.2|977.3|976.3|977.2|976.2|1
1655945620000|2022-06-23 00:53:40|976.5|975.9|976.5|975.9|976.5|975.9|976.5|975.9|3
1655945630000|2022-06-23 00:53:50|976.4|975.8|976.2|975.6|976.4|975.8|976.2|975.6|3
1655945640000|2022-06-23 00:54:00|976.4|975.8|976.6|975.6|976.6|975.8|976.4|975.6|0
1655945650000|2022-06-23 00:54:10|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|0
1655945660000|2022-06-23 00:54:20|976.5|975.9|976.5|975.9|976.7|975.9|976.5|975.7|0
1655945690000|2022-06-23 00:54:50|976.7|975.7|976.4|975.8|976.7|975.8|976.4|975.7|0
1655945700000|2022-06-23 00:55:00|976.2|975.6|976.8|975.8|976.8|975.8|976.2|975.6|3
1655945720000|2022-06-23 00:55:20|976.7|975.7|976.6|975.6|976.7|975.9|976.5|975.6|0
1655945740000|2022-06-23 00:55:40|976.8|975.3|976.8|975.3|976.8|975.3|976.8|975.3|0
1655945750000|2022-06-23 00:55:50|976.6|975.6|976.6|975.6|976.6|975.6|976.6|975.6|0
1655945760000|2022-06-23 00:56:00|976.8|975.3|976.6|975.6|976.8|975.6|976.6|975.3|0
1655945770000|2022-06-23 00:56:10|||||||||2
1655945780000|2022-06-23 00:56:20|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|0
1655945790000|2022-06-23 00:56:30|976.8|975.8|977.1|975.6|977.1|975.8|976.8|975.6|0
1655945800000|2022-06-23 00:56:40|976.8|975.8|976.7|976.1|976.8|976.1|976.7|975.8|0
1655945820000|2022-06-23 00:57:00|976.9|976.3|976.9|976.3|976.9|976.3|976.9|976.3|1
1655945830000|2022-06-23 00:57:10|977.1|976.1|976.9|976.3|977.1|976.3|976.9|976.1|0
1655945890000|2022-06-23 00:58:10|977.1|976.1|977.6|976.6|977.8|976.6|977.1|976.1|1
1655945910000|2022-06-23 00:58:30|977.3|976.3|977.3|976.3|977.3|976.3|977.3|976.3|0
1655945930000|2022-06-23 00:58:50|977.1|976.5|977.3|976.3|977.4|976.5|977|976.3|0
1655945990000|2022-06-23 00:59:50|977.4|976.4|977.4|976.4|977.4|976.4|977.4|976.4|0
1655946010000|2022-06-23 01:00:10||976.8||976.8||976.8||976.8|1
1655946020000|2022-06-23 01:00:20|977.1|976.5|977.1|976.5|977.1|976.5|977.1|976.5|0
1655946040000|2022-06-23 01:00:40|977|976.4|976.6|976|977|976.4|976.6|976|0
1655946050000|2022-06-23 01:00:50|977.2|976.2|977.2|976.2|977.2|976.2|977.2|976.2|3
1655946060000|2022-06-23 01:01:00|977|976.4|977.3|976.3|977.3|976.4|977|976.2|10
1655946070000|2022-06-23 01:01:10|977.1|976.5|977.2|976.2|977.3|976.5|977.1|976.2|0
1655946110000|2022-06-23 01:01:50|976.9|976.3|977.1|976.1|977.1|976.3|976.9|976.1|0
1655946120000|2022-06-23 01:02:00|976.9|976.3|976.7|976.1|976.9|976.3|976.7|976.1|2
1655946130000|2022-06-23 01:02:10|976.6|976|976.5|975.9|976.6|976|976.5|975.9|6
1655946160000|2022-06-23 01:02:40|||||||||4
1655946180000|2022-06-23 01:03:00|||||||||1
1655946190000|2022-06-23 01:03:10|976.6|976|976.9|975.9|976.9|976.2|976.6|975.9|0
1655946210000|2022-06-23 01:03:30|976.7|976.1|976.7|976.1|976.7|976.1|976.7|976.1|0
1655946230000|2022-06-23 01:03:50|976.9|975.9|977.2|976.2|977.2|976.2|976.7|975.9|2
1655946240000|2022-06-23 01:04:00|977|976.4|977|976.4|977|976.4|977|976.4|0
1655946260000|2022-06-23 01:04:20|977.1|976.5|976.2|975.2|977.1|976.5|976.2|975.2|8
1655946370000|2022-06-23 01:06:10|976.4|975.8|976.2|975.2|976.4|975.8|976|975.2|1
1655946380000|2022-06-23 01:06:20|976|975.4|976.2|975.2|976.2|975.4|976|975.2|0
1655946420000|2022-06-23 01:07:00|976|975.4|976.3|975.3|976.3|975.6|975.9|975.3|0
1655946430000|2022-06-23 01:07:10|976.2|975.6|976.3|975.3|976.3|975.6|976.2|975.3|0
1655946440000|2022-06-23 01:07:20|976.2|975.6|976.2|975.6|976.4|975.6|976.1|975.3|0
1655946450000|2022-06-23 01:07:30|976.3|975.3|976.3|975.3|976.3|975.3|976.3|975.3|0
1655946460000|2022-06-23 01:07:40|976.4|975.8|976.4|975.8|976.4|975.8|976.4|975.8|0
1655946470000|2022-06-23 01:07:50|976.6|975.6|976.4|975.8|976.6|975.8|976.4|975.6|0
1655946480000|2022-06-23 01:08:00|976.5|975.9|976.5|975.9|976.5|975.9|976.5|975.9|0
1655946490000|2022-06-23 01:08:10|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|0
1655946500000|2022-06-23 01:08:20|976.4|975.8|976.4|975.8|976.6|975.8|976.4|975.4|0
1655946510000|2022-06-23 01:08:30|976.2|975.6|976.6|975.6|976.6|975.6|976.2|975.6|0
1655946520000|2022-06-23 01:08:40|976.2|975.4|976.6|975.6|976.6|975.6|976.2|975.4|0
1655946530000|2022-06-23 01:08:50|976.2|975.4|976.7|975.7|976.7|975.9|976.2|975.4|0
1655946540000|2022-06-23 01:09:00|976.8|975.8|976.8|975.8|976.8|975.8|976.8|975.8|0
1655946570000|2022-06-23 01:09:30|976.6|976|976.9|975.9|976.9|976|976.6|975.9|0
1655946590000|2022-06-23 01:09:50|977.1|976.1|977.1|976.1|977.1|976.1|977.1|976.1|0
1655946600000|2022-06-23 01:10:00|977.3|976.3|977.1|976.1|977.3|976.3|977.1|976.1|0
1655946610000|2022-06-23 01:10:10|977.3|975.8|977.3|975.8|977.3|975.8|977.3|975.8|0
1655946620000|2022-06-23 01:10:20|977.1|976.1|977.3|975.8|977.3|976.1|977.1|975.8|0
1655946640000|2022-06-23 01:10:40|977.2|976.2|977.2|976.2|977.2|976.2|977.2|976.2|0
1655946670000|2022-06-23 01:11:10|977.4|975.9|976.7|976.1|977.4|976.3|976.7|975.9|0
1655946680000|2022-06-23 01:11:20|976.5|975.7|976.6|975.6|976.6|975.9|976.5|975.6|0
1655946700000|2022-06-23 01:11:40|977.1|975.8|977.1|976.1|977.3|976.1|977.1|975.8|4
1655946720000|2022-06-23 01:12:00|976.9|975.9|976.9|975.9|976.9|975.9|976.9|975.9|0
1655946730000|2022-06-23 01:12:10|976.8|975.8|976.6|975.6|976.8|975.8|976.6|975.6|0
1655946750000|2022-06-23 01:12:30|976.4|975.4|976.4|975.4|976.4|975.4|976.4|975.4|5
1655946760000|2022-06-23 01:12:40|976|974.9|976.1|975.1|976.4|975.2|976|974.9|5
1655946770000|2022-06-23 01:12:50|976.3|974.8|976.3|974.8|976.3|974.8|976.3|974.8|0
1655946780000|2022-06-23 01:13:00|976.1|975.1|976.3|975.3|976.6|975.3|976.1|975.1|0
1655946790000|2022-06-23 01:13:10|976.6|975.1|976.6|975.1|976.6|975.1|976.6|975.1|0
1655946810000|2022-06-23 01:13:30|976.3|975.3|976|975.4|976.3|975.4|976|975.3|3
1655946820000|2022-06-23 01:13:40|976.3|974.8|975.6|975|976.3|975.2|975.6|974.8|6
1655946840000|2022-06-23 01:14:00|976.1|975.1|975.7|975.1|976.3|975.3|975.7|974.8|2
1655946900000|2022-06-23 01:15:00|976.1|974.8|976.1|975.1|976.3|975.1|976.1|974.8|1
1655946910000|2022-06-23 01:15:10|976.3|974.8|976.1|975.1|976.3|975.1|976.1|974.8|0
1655946930000|2022-06-23 01:15:30|975.7||975.7||975.7||975.7||0
1655946960000|2022-06-23 01:16:00|975.5|974.9|975.5|974.9|975.5|974.9|975.5|974.9|0
1655947020000|2022-06-23 01:17:00|975.4|974.8|975.4|974.4|975.4|974.8|975.4|974.4|0
1655947030000|2022-06-23 01:17:10|975.2|974.6|975.2|974.6|975.2|974.6|975.2|974.6|0
1655947040000|2022-06-23 01:17:20|975.1|974.5|975.5|974.9|975.8|974.9|975.1|974.5|5
1655947050000|2022-06-23 01:17:30|975.6|974.6|975.6|974.6|975.6|974.6|975.6|974.6|0
1655947090000|2022-06-23 01:18:10|975.4|974.4|975.4|974.4|975.4|974.6|975.2|974.4|1
1655947100000|2022-06-23 01:18:20|975.2|974.6|975.2|974.2|975.2|974.6|975|974.2|0
1655947110000|2022-06-23 01:18:30|975|974.4|975|974.4|975|974.4|975|974.4|1
1655947130000|2022-06-23 01:18:50|975.1|974.5|975|974.4|975.1|974.5|975|974.4|0
1655947140000|2022-06-23 01:19:00|975.2|974.2|975.2|974.6|975.4|974.6|975.2|974.2|0
1655947170000|2022-06-23 01:19:30|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|2
1655947180000|2022-06-23 01:19:40|975.3|974.7|975.4|974.8|975.4|974.8|975.3|974.4|2
1655947200000|2022-06-23 01:20:00|975.5|974.9|975.9|974.9|975.9|975|975.5|974.8|0
1655947210000|2022-06-23 01:20:10|975.6|975|975.6|975|975.6|975|975.6|975|0
1655947230000|2022-06-23 01:20:30|975.5|974.9|975.5|974.9|975.5|974.9|975.5|974.9|0
1655947250000|2022-06-23 01:20:50|975.4|974.4|975.6|974.1|975.6|974.4|975.4|974.1|6
1655947260000|2022-06-23 01:21:00|975.3|974.3|975.4|974.4|975.4|974.7|975.3|974.3|0
1655947270000|2022-06-23 01:21:10|975.2|974.6|975.2|974.6|975.2|974.6|975.2|974.6|0
1655947300000|2022-06-23 01:21:40|975.1|974.5|975.2|974.2|975.2|974.5|975.1|974.2|0
1655947320000|2022-06-23 01:22:00|975|974.4|975.2|974.2|975.2|974.4|975|974.2|0
1655947340000|2022-06-23 01:22:20|975|974.4|975.2|974.2|975.2|974.4|975|974.2|0
1655947360000|2022-06-23 01:22:40|975.3|974.3|975.2|974.2|975.3|974.5|975.1|974.2|0
1655947370000|2022-06-23 01:22:50|975|974.4|975.2|974.2|975.2|974.4|975|974.2|1
1655947390000|2022-06-23 01:23:10|975|974.4|975|974.4|975|974.4|975|974.4|0
1655947400000|2022-06-23 01:23:20|974.9|974.3|975|974.4|975|974.4|974.9|974.3|2
1655947410000|2022-06-23 01:23:30|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|0
1655947430000|2022-06-23 01:23:50|974.9|974.3|975.1|974.1|975.1|974.3|974.9|974.1|1
1655947440000|2022-06-23 01:24:00|975.2|974.2|975.3|974.3|975.3|974.3|975.2|974.2|0
1655947500000|2022-06-23 01:25:00|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|0
1655947560000|2022-06-23 01:26:00|975|974.4|975.2|974.2|975.2|974.4|975|974.2|1
1655947580000|2022-06-23 01:26:20|975|974.4|975.2|974.2|975.2|974.4|975|974.2|0
1655947590000|2022-06-23 01:26:30|975|974.4|975|974.4|975|974.4|974.9|974.3|1
1655947610000|2022-06-23 01:26:50|974.2|973.6|974.1|973.5|974.2|973.6|974.1|973.5|5
1655947620000|2022-06-23 01:27:00|974.6|973.6|974.2|973.6|974.6|973.8|974|973.4|0
1655947640000|2022-06-23 01:27:20|974.1|973.2|974.2|973.6|974.2|973.6|974.1|973.2|1
1655947650000|2022-06-23 01:27:30|974.1|973.5|974.2|973.6|974.2|973.6|974.1|973.5|0
1655947670000|2022-06-23 01:27:50|974.1|973.5|974.1|973.5|974.1|973.5|974.1|973.5|0
1655947680000|2022-06-23 01:28:00|974.2|973.2|973.8|972.8|974.3|973.4|973.5|972.8|4
1655947690000|2022-06-23 01:28:10|974.1|972.6|974.2|973.6|974.4|973.6|973.6|972.6|1
1655947700000|2022-06-23 01:28:20||973.2||973.2||973.2||973.2|0
1655947710000|2022-06-23 01:28:30|974|973.4|974.3|973.3|974.3|973.4|974|973.2|0
1655947720000|2022-06-23 01:28:40|974.2|973.2|974|973.4|974.2|973.4|974|973.2|0
1655947730000|2022-06-23 01:28:50|974.2|973.2|974|973.4|974.2|973.4|973.9|973.1|4
1655947740000|2022-06-23 01:29:00|974.2|973.2|974.1|973.5|974.2|973.5|974|973.2|0
1655947770000|2022-06-23 01:29:30|974|973.4|974|973.4|974|973.4|974|973.4|0
1655947790000|2022-06-23 01:29:50|974.1|973.5|974.4|973.8|974.4|973.8|974.1|973.5|0
1655947800000|2022-06-23 01:30:00|974.2|973.6|974.3|973.7|974.3|973.7|974.1|973.3|1
1655947810000|2022-06-23 01:30:10|974.4|973.4|974.4|973.4|974.4|973.4|974.4|973.4|0
1655947830000|2022-06-23 01:30:30|974.2|973.6|974.3|973.3|974.3|973.6|974.1|973.3|0
1655947840000|2022-06-23 01:30:40|974.1|973.5|974.1|973.5|974.1|973.5|974.1|973.5|0
1655947860000|2022-06-23 01:31:00|974.3|973.3|973.9|972.9|974.3|973.4|973.9|972.9|6
1655947870000|2022-06-23 01:31:10|||||||||7
1655947880000|2022-06-23 01:31:20|973.5||973.5||973.5||973.5||7
1655947890000|2022-06-23 01:31:30|973.7|972.7|973.7|972.7|973.7|972.9|973.5|972.7|1
1655947900000|2022-06-23 01:31:40|974.1|973.5|973.7|973.1|974.1|973.5|973.7|973.1|4
1655947910000|2022-06-23 01:31:50|973.6|973|973.5|972.9|973.6|973|973.5|972.9|5
1655947930000|2022-06-23 01:32:10|973.1|972.1|972.6|972|973.1|972.1|972.6|971.9|0
1655947940000|2022-06-23 01:32:20|972.9|972.3|974.3|973.3|974.4|973.6|972.7|971.9|13
1655947950000|2022-06-23 01:32:30|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|0
1655947960000|2022-06-23 01:32:40|974.4|973.4|974.4|973.4|974.4|973.6|974.2|973.4|0
1655947970000|2022-06-23 01:32:50|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|1
1655947980000|2022-06-23 01:33:00|974.1|973.5|974.2|973.2|974.3|973.5|974.1|973.2|0
1655947990000|2022-06-23 01:33:10|974.4|972.9|974.1|973.1|974.4|973.1|974.1|972.8|3
1655948000000|2022-06-23 01:33:20|973.9|973.3|973.7|973.1|973.9|973.3|973.7|972.9|0
1655948010000|2022-06-23 01:33:30|973.6|973|974.1|972.6|974.1|973|973.5|972.6|0
1655948020000|2022-06-23 01:33:40|973.8|972.8|973.9|972.9|974.1|973.2|973.8|972.6|0
1655948030000|2022-06-23 01:33:50|||||||||1
1655948040000|2022-06-23 01:34:00|973.8|972.8|973.4|972.4|973.8|972.9|973.4|972.4|2
1655948050000|2022-06-23 01:34:10|973.8|972.8|974.2|973.2|974.2|973.3|973.8|972.8|6
1655948060000|2022-06-23 01:34:20|974.3|973.3|974.2|973.2|974.3|973.3|974.2|973.2|0
1655948070000|2022-06-23 01:34:30|973.9|972.9|973.9|972.9|973.9|972.9|973.9|972.9|5
1655948080000|2022-06-23 01:34:40|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|2
1655948100000|2022-06-23 01:35:00|973.8|972.8|973.5|972.9|973.8|972.9|973.4|972.6|6
1655948120000|2022-06-23 01:35:20|973.7|972.7|974.1|972.6|974.1|972.7|973.7|972.4|0
1655948130000|2022-06-23 01:35:30|973.8|972.8|974.1|972.6|974.1|972.8|973.8|972.6|0
1655948140000|2022-06-23 01:35:40|973.8|972.8|973.8|972.8|974.1|972.8|973.8|972.6|0
1655948150000|2022-06-23 01:35:50|974.1|972.6|974.1|972.6|974.1|973|973.6|972.6|0
1655948160000|2022-06-23 01:36:00|973.8|972.8|973.8|972.8|973.8|972.8|973.8|972.8|0
1655948180000|2022-06-23 01:36:20|973.3|972.3|973.3|972.3|973.6|972.3|973.1|971.8|2
1655948190000|2022-06-23 01:36:30|973.6|972.1|973.3|972.3|973.6|972.3|973.3|972.1|0
1655948210000|2022-06-23 01:36:50|973.1|972.1|972.9|971.9|973.3|972.1|972.9|971.8|3
1655948220000|2022-06-23 01:37:00|972.7|972.1|971.7|971.1|972.7|972.1|971.6|970.9|48
1655948230000|2022-06-23 01:37:10|971.4|970.4|971.8|970.3|971.8|970.8|971.4|970.3|4
1655948240000|2022-06-23 01:37:20|971.6|970.6|971.6|970.6|971.6|970.8|971.4|970.6|1
1655948250000|2022-06-23 01:37:30|971.4|970.8|972.8|971.3|972.8|971.3|971.4|970.8|0
1655948260000|2022-06-23 01:37:40|972.6|971.6|972.4|971.8|972.6|971.8|972.4|971.6|1
1655948270000|2022-06-23 01:37:50|972.5|971.9|972.5|971.9|972.5|971.9|972.5|971.9|1
1655948280000|2022-06-23 01:38:00|972.7|971.2|972.8|971.8|973.1|971.8|972.4|971.2|11
1655948290000|2022-06-23 01:38:10|972.5|971.9|972.5|971.9|972.6|971.9|972.4|971.6|0
1655948300000|2022-06-23 01:38:20|972.7|971.7|972.3|971.3|972.7|971.8|971.9|971.3|2
1655948310000|2022-06-23 01:38:30|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1655948320000|2022-06-23 01:38:40|971.8|971.2|971.7|970.7|972.1|971.2|971.6|970.6|2
1655948340000|2022-06-23 01:39:00|971.3|970.3|971|970.4|971.6|970.4|971|970.1|1
1655948350000|2022-06-23 01:39:10|971.2|970.2|971.6|970.6|971.7|970.7|971|970.2|0
1655948360000|2022-06-23 01:39:20|971.4|970.8|971.4|970.8|971.4|970.8|971.3|970.7|0
1655948370000|2022-06-23 01:39:30|971.6|970.6|971.4|970.4|971.7|970.6|971.1|970.2|6
1655948380000|2022-06-23 01:39:40|971.7|970.2|971.4|970.4|971.7|970.4|971.4|970.2|0
1655948390000|2022-06-23 01:39:50|971.3|970.3|971.4|970.4|971.7|970.6|971.2|970.2|0
1655948400000|2022-06-23 01:40:00|971.2|970.6|970.7|970.1|971.2|970.6|970.6|970|0
1655948410000|2022-06-23 01:40:10|970.9|969.9|971.2|970.2|971.2|970.4|970.6|969.9|0
1655948420000|2022-06-23 01:40:20|971.1|970.1|971.1|970.1|971.3|970.1|971.1|969.8|0
1655948430000|2022-06-23 01:40:30|970.9|969.9|970.9|969.9|970.9|969.9|970.9|969.9|0
1655948440000|2022-06-23 01:40:40|970.8|970.2|970.8|970.2|970.9|970.2|970.6|969.9|0
1655948450000|2022-06-23 01:40:50|970.9|970.3|971.1|970.1|971.3|970.3|970.9|969.8|0
1655948460000|2022-06-23 01:41:00|971.2|970.2|971.2|970.2|971.3|970.4|971|969.8|0
1655948470000|2022-06-23 01:41:10|971|970.4|970.6|970|971|970.4|970.6|970|0
1655948480000|2022-06-23 01:41:20|970.4|969.8|970.2|969.6|970.5|969.9|970.2|969.6|7
1655948490000|2022-06-23 01:41:30|970.1|969.5|970.2|969.6|970.4|969.8|970.1|969.5|1
1655948500000|2022-06-23 01:41:40|970.4|969.8|970.5|969.9|970.5|969.9|970.4|969.8|1
1655948520000|2022-06-23 01:42:00|970.4|969.8|970.2|969.6|970.4|969.8|970.2|969.6|0
1655948530000|2022-06-23 01:42:10|970.4|969.4|970.5|969.9|970.5|969.9|970.2|969.4|0
1655948540000|2022-06-23 01:42:20|970.4|969.8|970.5|969.9|970.5|969.9|970.4|969.8|0
1655948550000|2022-06-23 01:42:30|970.4|969.8|970.4|969.4|970.4|969.8|970.4|969.4|0
1655948560000|2022-06-23 01:42:40|970.2|969.6|970.6|969.6|970.6|969.8|970.2|969.4|2
1655948580000|2022-06-23 01:43:00|970.4|969.4|970.2|969.6|970.4|969.6|970.1|969.4|0
1655948590000|2022-06-23 01:43:10|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|0
1655948600000|2022-06-23 01:43:20|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|1
1655948610000|2022-06-23 01:43:30|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|0
1655948620000|2022-06-23 01:43:40|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1655948630000|2022-06-23 01:43:50|970.4|969.8|970.1|969.5|970.4|969.8|970.1|969.5|0
1655948640000|2022-06-23 01:44:00|970.4|969.4|970.2|969.6|970.4|969.6|970.1|969.4|1
1655948650000|2022-06-23 01:44:10|970.1|969.5|970.2|969.6|970.2|969.6|970.1|969.5|0
1655948660000|2022-06-23 01:44:20|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|0
1655948670000|2022-06-23 01:44:30|970.4|969.8|970.2|969.6|970.4|969.8|970.2|969.6|6
1655948680000|2022-06-23 01:44:40|970.1|969.5|970.2|969.6|970.2|969.6|970.1|969.5|0
1655948690000|2022-06-23 01:44:50|970.1|969.5|970.2|969.6|970.2|969.6|970.1|969.5|0
1655948700000|2022-06-23 01:45:00|970.1|969.5|970.2|969.6|970.2|969.6|970.1|969.5|0
1655948710000|2022-06-23 01:45:10|970.5|969.9|970.2|969.6|970.5|969.9|970.2|969.6|1
1655948730000|2022-06-23 01:45:30|970.1|969.5|970.1|969.5|970.2|969.6|970.1|969.5|2
1655948740000|2022-06-23 01:45:40|||||||||1
1655948760000|2022-06-23 01:46:00|||||||||7
1655948770000|2022-06-23 01:46:10|970.2|969.6|970.1|969.5|970.2|969.6|970.1|969.5|4
1655948780000|2022-06-23 01:46:20|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|3
1655948790000|2022-06-23 01:46:30|970.5|969.9|970.5|969.9|970.5|969.9|970.5|969.9|4
1655948800000|2022-06-23 01:46:40|||||||||100
1655948810000|2022-06-23 01:46:50|970.6|970|970.7|970.1|970.7|970.1|970.5|969.9|6
1655948820000|2022-06-23 01:47:00|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|8
1655948830000|2022-06-23 01:47:10|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|3
1655948840000|2022-06-23 01:47:20|970.6|970|970.8|969.8|970.8|970|970.6|969.7|0
1655948850000|2022-06-23 01:47:30|970.6|970|971.3|970.3|971.3|970.5|970.6|970|2
1655948860000|2022-06-23 01:47:40|971.1|970.5|971.3|970.3|971.3|970.5|971.1|970.3|0
1655948870000|2022-06-23 01:47:50|971.1|970.5|971|970.4|971.3|970.5|971|970.3|0
1655948880000|2022-06-23 01:48:00|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|0
1655948890000|2022-06-23 01:48:10|970.9|970.1|971.2|970.6|971.2|970.6|970.9|970.1|3
1655948900000|2022-06-23 01:48:20|971|970.2|970.7|970.1|971|970.4|970.7|970.1|2
1655948910000|2022-06-23 01:48:30|970.9|969.9|970.5|969.9|970.9|969.9|970.5|969.7|0
1655948920000|2022-06-23 01:48:40|970.7|969.7|970.7|969.7|970.7|969.9|970.4|969.7|0
1655948930000|2022-06-23 01:48:50|970.5|969.9|970.6|970|970.9|970.3|970.5|969.8|0
1655948940000|2022-06-23 01:49:00|970.4|969.8|970.9|969.9|970.9|969.9|970.4|969.7|1
1655948950000|2022-06-23 01:49:10|970.7|970.1|970.5|969.9|970.9|970.1|970.5|969.9|0
1655948960000|2022-06-23 01:49:20|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|0
1655948980000|2022-06-23 01:49:40|970.2|969.6|970.4|969.8|970.6|969.8|970.2|969.6|1
1655948990000|2022-06-23 01:49:50|970.2|969.6|970.1|969.5|970.6|969.8|970.1|969.4|0
1655949010000|2022-06-23 01:50:10|||||||||1
1655949040000|2022-06-23 01:50:40|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|1
1655949050000|2022-06-23 01:50:50|970.6|969.8|970.2|969.6|970.6|969.8|970.2|969.6|1
1655949060000|2022-06-23 01:51:00|970.1|969.5|970.2|969.6|970.2|969.6|970.1|969.5|1
1655949070000|2022-06-23 01:51:10|970.4|969.8|970.1|969.5|970.4|969.8|970.1|969.5|1
1655949080000|2022-06-23 01:51:20|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1655949090000|2022-06-23 01:51:30|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|1
1655949100000|2022-06-23 01:51:40|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1655949120000|2022-06-23 01:52:00|970.4|969.4|970.6|969.6|970.6|969.6|970.4|969.4|0
1655949140000|2022-06-23 01:52:20|970.7|970.1|970.8|969.8|970.9|970.1|970.7|969.8|0
1655949150000|2022-06-23 01:52:30|970.5|969.9|970.5|969.9|970.5|969.9|970.5|969.9|1
1655949160000|2022-06-23 01:52:40|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1655949170000|2022-06-23 01:52:50|970.4|969.8|970.8|969.8|970.8|970|970.4|969.7|1
1655949180000|2022-06-23 01:53:00|970.6|969.6|970.6|969.6|970.6|969.6|970.6|969.6|5
1655949190000|2022-06-23 01:53:10|970.2||970.2||970.2||970.2||0
1655949210000|2022-06-23 01:53:30|||||||||40
1655949220000|2022-06-23 01:53:40|||||||||20
1655949230000|2022-06-23 01:53:50|970.3|969.7|970.4|969.8|970.4|969.8|970.3|969.7|1
1655949240000|2022-06-23 01:54:00|970.2|969.4|970.2|969.6|970.2|969.6|970.2|969.4|0
1655949250000|2022-06-23 01:54:10|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|4
1655949260000|2022-06-23 01:54:20|||||||||5
1655949270000|2022-06-23 01:54:30|||||||||2
1655949280000|2022-06-23 01:54:40|970.4|969.4|970.4|969.4|970.4|969.4|970.4|969.4|0
1655949290000|2022-06-23 01:54:50|970.6|969.6|970.1|969.5|970.6|969.6|970.1|969.5|0
1655949300000|2022-06-23 01:55:00|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|1
1655949310000|2022-06-23 01:55:10|970.4|969.4|970.2|969.6|970.4|969.6|970.2|969.4|1
1655949320000|2022-06-23 01:55:20|970.4|969.4|970.4|969.4|970.4|969.4|970.4|969.4|0
1655949330000|2022-06-23 01:55:30|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1655949370000|2022-06-23 01:56:10|||||||||1
1655949380000|2022-06-23 01:56:20|||||||||1
1655949420000|2022-06-23 01:57:00|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|3
1655949460000|2022-06-23 01:57:40|||||||||1
1655949470000|2022-06-23 01:57:50|970.4|969.8|970.6|970|970.6|970|970.4|969.8|1
1655949480000|2022-06-23 01:58:00|970.4|969.8|970.4|969.8|970.7|969.9|970.4|969.6|1
1655949490000|2022-06-23 01:58:10|970.2|969.6|970.7|970.1|970.7|970.1|970.2|969.6|1
1655949500000|2022-06-23 01:58:20|970.8|970.2|970.6|969.6|971|970.4|970.6|969.6|5
1655949510000|2022-06-23 01:58:30|970.5|969.5|970.2|969.6|970.5|969.6|970.2|969.5|0
1655949520000|2022-06-23 01:58:40|||||||||1
1655949540000|2022-06-23 01:59:00|970.5|969.5|970.2|969.6|970.5|969.7|970.2|969.5|0
1655949550000|2022-06-23 01:59:10|969.6|969|969.6|969|969.6|969|969.6|969|1
1655949560000|2022-06-23 01:59:20|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|0
1655949570000|2022-06-23 01:59:30|969.6|969|969.6|969|969.6|969|969.6|969|0
1655949600000|2022-06-23 02:00:00|970|969.1|969.8|969.2|970|969.2|969.7|968.9|2
1655949610000|2022-06-23 02:00:10|970|969|970.2|969.6|970.2|969.6|970|969|0
1655949620000|2022-06-23 02:00:20|970.5|969.5|970.2|969.6|970.5|969.6|970.2|969.4|0
1655949630000|2022-06-23 02:00:30|970.5|969.5|970.5|969.5|970.5|969.6|970.2|969.5|0
1655949640000|2022-06-23 02:00:40|970.6|969.6|970.6|969.6|970.6|969.6|970.6|969.6|0
1655949650000|2022-06-23 02:00:50|970.4|969.8|970.2|969.6|970.7|969.8|970.2|969.6|0
1655949660000|2022-06-23 02:01:00|970.6|970|970.6|970|970.6|970|970.6|970|6
1655949690000|2022-06-23 02:01:30|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|11
1655949720000|2022-06-23 02:02:00|970.2|969.6|970.1|969.1|970.3|969.6|970.1|969.1|0
1655949740000|2022-06-23 02:02:20|970|969|969.7|969.1|970|969.1|969.7|969|0
1655949770000|2022-06-23 02:02:50|969.8|969.2|969.9|969.3|969.9|969.3|969.8|969.2|0
1655949780000|2022-06-23 02:03:00|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|0
1655949790000|2022-06-23 02:03:10|969.6|969|969.6|969|969.6|969|969.6|969|1
1655949800000|2022-06-23 02:03:20|969.8|968.8|969.5|968.9|969.8|968.9|969.5|968.8|0
1655949810000|2022-06-23 02:03:30|969.2|968.6|969.2|968.6|969.2|968.6|969.2|968.6|1
1655949820000|2022-06-23 02:03:40|969.1|968.5|969|968.4|969.1|968.5|969|968.4|0
1655949830000|2022-06-23 02:03:50|968.6|967.1|968.5|967.5|968.6|967.5|967.6|967|25
1655949840000|2022-06-23 02:04:00|||||||||2
1655949850000|2022-06-23 02:04:10|967.9|967.3|968.5|967.5|968.5|967.5|967.9|967.3|1
1655949890000|2022-06-23 02:04:50|||||||||2
1655949910000|2022-06-23 02:05:10|968.3|967.3|968.5|967.5|968.6|967.6|968.3|967.3|0
1655949930000|2022-06-23 02:05:30|968.2|967.2|968.1|967.1|968.2|967.4|968|967.1|0
1655949950000|2022-06-23 02:05:50|967.7|967.2|967.8|967.2|967.8|967.2|967.7|967.2|25
1655949970000|2022-06-23 02:06:10|967.7|967.1|967.7|967.1|967.7|967.1|967.7|967.1|0
1655949980000|2022-06-23 02:06:20|968|967|968|967|968|967.1|967.7|967|0
1655949990000|2022-06-23 02:06:30|967.7|967.1|966.5|965.9|967.7|967.1|966.4|965.8|45
1655950000000|2022-06-23 02:06:40|966.7|965.7|966.5|965.9|966.7|965.9|966.5|965.7|5
1655950020000|2022-06-23 02:07:00|966.4|965.5|966|965.4|966.4|965.9|966|965.4|3
1655950030000|2022-06-23 02:07:10|966.1|965.5|966.6|966|966.6|966|966.1|965.5|0
1655950040000|2022-06-23 02:07:20|966.5|965.9|966.2|965.6|966.5|965.9|966.2|965.6|1
1655950050000|2022-06-23 02:07:30|966.5|965.5|966.1|965.5|966.5|965.6|966.1|965.5|0
1655950060000|2022-06-23 02:07:40|966|965.4|966|965.4|966|965.4|966|965.4|1
1655950070000|2022-06-23 02:07:50|||||||||1
1655950080000|2022-06-23 02:08:00|965.7|965.1|965.7|965.1|966|965.1|965.7|965|1
1655950090000|2022-06-23 02:08:10|||||||||1
1655950100000|2022-06-23 02:08:20|965.6|965|965.2|964.6|965.6|965|965.2|964.6|2
1655950110000|2022-06-23 02:08:30|965.3|964.3|964.8|964.2|965.3|964.3|964.8|964.2|5
1655950120000|2022-06-23 02:08:40|964.9|964.3|963.6|962.1|964.9|964.3|963.2|962.1|21
1655950130000|2022-06-23 02:08:50|963.3|962.3|962.7|962.1|963.3|962.4|962.6|961.8|5
1655950140000|2022-06-23 02:09:00|962.6|962|963.5|962.9|963.7|962.9|962.5|961.8|45
1655950150000|2022-06-23 02:09:10|963.7|963.1|963.8|962.8|964|963.1|963.7|962.8|0
1655950160000|2022-06-23 02:09:20|964.1|962.6|963.5|962.9|964.1|963|963.5|962.6|1
1655950170000|2022-06-23 02:09:30|963.7|962.7|963.7|962.7|963.7|962.7|963.7|962.7|0
1655950180000|2022-06-23 02:09:40|963.6|963|963.7|962.7|963.7|963|963.4|962.7|2
1655950190000|2022-06-23 02:09:50|963.4|962.8|963.8|962.3|964.1|962.8|963.4|962.3|8
1655950200000|2022-06-23 02:10:00|963.6|962.6|963.7|963.1|964.2|963.3|963.5|962.6|4
1655950220000|2022-06-23 02:10:20|963.6|963|963.6|962.6|963.6|963|963.6|962.6|1
1655950230000|2022-06-23 02:10:30|963.8|962.8|963.7|962.7|963.8|962.8|963.4|962.6|18
1655950240000|2022-06-23 02:10:40|963.5|962.9|963.4|962.8|963.5|962.9|963.4|962.8|0
1655950260000|2022-06-23 02:11:00|963.2|962.4|962.9|962.3|963.2|962.4|962.9|962.2|14
1655950270000|2022-06-23 02:11:10|962.7|962.1|962.5|961.9|962.7|962.1|962.5|961.9|9
1655950280000|2022-06-23 02:11:20|||||||||4
1655950290000|2022-06-23 02:11:30|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|2
1655950310000|2022-06-23 02:11:50|963.5|962.5|963.2|962.6|963.5|962.6|963.2|962.3|2
1655950320000|2022-06-23 02:12:00|963.3|962.3|963.3|962.3|963.3|962.3|963.3|962.3|0
1655950330000|2022-06-23 02:12:10|963.2|962.2|962.5|961.9|963.2|962.4|962.5|961.9|0
1655950340000|2022-06-23 02:12:20|963.1|962.1|963.2|962.2|963.2|962.4|963|962|0
1655950350000|2022-06-23 02:12:30|963.3|962.3|963.3|962.3|963.3|962.3|963.3|962.3|0
1655950360000|2022-06-23 02:12:40|963.1|962.5|963.6|963|963.6|963|963.1|962.5|0
1655950370000|2022-06-23 02:12:50|963.5|962.9|963.2|962.6|963.5|962.9|963.2|962.6|0
1655950380000|2022-06-23 02:13:00|963.3|962.7|963.3|961.8|963.4|962.8|962.9|961.8|4
1655950390000|2022-06-23 02:13:10|963.1|962.1|963.2|962.6|963.3|962.6|963.1|961.8|0
1655950400000|2022-06-23 02:13:20|963.4|962.8|963.1|962.5|963.4|962.8|963.1|962.5|2
1655950410000|2022-06-23 02:13:30|963.2|962.2|963|962.4|963.2|962.4|963|962.2|1
1655950420000|2022-06-23 02:13:40|963.3|962.3|963.3|962.3|963.3|962.4|963|962.2|2
1655950450000|2022-06-23 02:14:10|963.1|962.5|963.3|962.3|963.3|962.5|963.1|962.3|1
1655950460000|2022-06-23 02:14:20|963.4|962.4|963.3|962.3|963.6|962.6|963.3|962.3|2
1655950470000|2022-06-23 02:14:30|963.2|962.6|963|962.4|963.2|962.6|963|962.4|0
1655950480000|2022-06-23 02:14:40|963.2|962.2|963.1|962.5|963.3|962.5|963|962.2|0
1655950490000|2022-06-23 02:14:50|963|962.4|963|962.4|963.1|962.5|963|962.4|1
1655950500000|2022-06-23 02:15:00|963.1|962.5|963|962.4|963.1|962.5|963|962.4|0
1655950510000|2022-06-23 02:15:10|963.1|962.5|963.6|963|963.6|963|963.1|962.5|1
1655950520000|2022-06-23 02:15:20|963.8|962.6|963.8|962.8|963.8|962.8|963.8|962.6|2
1655950530000|2022-06-23 02:15:30|963.6|962.6|963.1|962.5|963.6|962.6|963.1|962.3|4
1655950540000|2022-06-23 02:15:40|963.3|962.3|963.2|962.6|963.6|962.6|963.2|962.3|1
1655950550000|2022-06-23 02:15:50|963.8|962.3|963.6|962.6|963.8|962.6|963.6|962.3|3
1655950560000|2022-06-23 02:16:00|963.9|963|964|963.4|964|963.4|963.9|963|2
1655950570000|2022-06-23 02:16:10|964.1|963.5|964|963|964.5|963.6|963.7|963|3
1655950580000|2022-06-23 02:16:20|964.2|962.7|963.6|962.6|964.2|962.7|963.6|962.6|5
1655950590000|2022-06-23 02:16:30|963.7|962.2|963.3|961.8|963.7|962.4|963|961.8|2
1655950600000|2022-06-23 02:16:40|963.1|962.1|963.1|962.1|963.3|962.3|962.9|961.8|0
1655950610000|2022-06-23 02:16:50|963.2|962.2|963.3|962.7|963.3|962.7|963.2|962.2|0
1655950620000|2022-06-23 02:17:00|963.2|962.6|963.6|962.6|963.6|962.6|963.1|962.3|1
1655950630000|2022-06-23 02:17:10|963.5|962.5|963.5|962.5|963.5|962.5|963.5|962.5|0
1655950640000|2022-06-23 02:17:20|963.6|962.6|963.6|962.6|963.6|962.6|963.6|962.6|0
1655950660000|2022-06-23 02:17:40|963.4|962.8|963.6|962.6|963.6|962.8|963.1|962.1|1
1655950670000|2022-06-23 02:17:50|963.8|962.8|963.7|962.7|963.8|963|963.4|962.4|6
1655950680000|2022-06-23 02:18:00|963.4|962.8|963.9|962.9|963.9|963.2|963.4|962.6|5
1655950690000|2022-06-23 02:18:10|963.6|962.6|963.3|962.7|963.6|962.7|963.2|962.6|2
1655950700000|2022-06-23 02:18:20|963.5|962.9|963.4|962.8|963.5|962.9|963.4|962.8|0
1655950710000|2022-06-23 02:18:30|964.2|963.2|963.6|963|964.2|963.2|963.6|963|1
1655950720000|2022-06-23 02:18:40|963.5|962.9|963.6|963|963.6|963|963.5|962.9|0
1655950730000|2022-06-23 02:18:50|963.4|962.8|963|962.4|963.4|962.8|963|962.1|3
1655950740000|2022-06-23 02:19:00|963.1|962.5|963.1|962.1|963.4|962.6|963.1|961.8|0
1655950750000|2022-06-23 02:19:10|962.9|962.3|962.6|962|962.9|962.3|962.6|962|0
1655950780000|2022-06-23 02:19:40|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|8
1655950790000|2022-06-23 02:19:50|963.2|962.2|963.1|962.1|963.2|962.2|963.1|962.1|1
1655950800000|2022-06-23 02:20:00|962.9|962.3|963.1|962.1|963.1|962.3|962.9|962.1|0
1655950810000|2022-06-23 02:20:10|963|962|963.2|962.2|963.2|962.2|962.7|962|1
1655950820000|2022-06-23 02:20:20|963|962.4|962.9|962.3|963|962.4|962.9|962.3|0
1655950830000|2022-06-23 02:20:30|963|962.4|962.9|962.3|963|962.4|962.9|962.3|0
1655950840000|2022-06-23 02:20:40|963|962.4|963|962.4|963|962.4|963|962.4|0
1655950850000|2022-06-23 02:20:50|963.3|962.3|963.3|962.3|963.3|962.3|963.3|962.3|2
1655950860000|2022-06-23 02:21:00|963.2|962.6|963.1|962.5|963.2|962.6|963.1|962.5|0
1655950870000|2022-06-23 02:21:10|962.9|962.3|963.1|962.1|963.1|962.4|962.6|962|1
1655950880000|2022-06-23 02:21:20|962.9|962.3|962.9|962.3|963|962.3|962.7|962|0
1655950890000|2022-06-23 02:21:30|962.8|962.2|962.6|962|962.9|962.3|962.6|962|0
1655950910000|2022-06-23 02:21:50|962.9|962.3|962.6|962|962.9|962.3|962.6|962|0
1655950920000|2022-06-23 02:22:00|962.4|961.8|962.9|962.3|963|962.3|962.4|961.8|1
1655950930000|2022-06-23 02:22:10|963|962.4|963.2|962.2|963.2|962.5|963|962.2|0
1655950940000|2022-06-23 02:22:20|963|962|963.1|962.1|963.1|962.2|962.8|962|0
1655950960000|2022-06-23 02:22:40|963.2|962.2|963.2|962.2|963.2|962.2|963.2|962.2|0
1655950970000|2022-06-23 02:22:50|963|962.4|962.6|962|963|962.4|962.5|961.8|0
1655950980000|2022-06-23 02:23:00|962.8|962.2|962.8|961.8|962.8|962.2|962.5|961.8|1
1655951020000|2022-06-23 02:23:40|962.6|962|962.5|961.9|962.6|962|962.5|961.9|5
1655951040000|2022-06-23 02:24:00|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|5
1655951050000|2022-06-23 02:24:10|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|1
1655951060000|2022-06-23 02:24:20|962.6|962|962.5|961.9|962.6|962|962.4|961.8|9
1655951070000|2022-06-23 02:24:30|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|8
1655951100000|2022-06-23 02:25:00|962.3|961.7|962.2|961.6|962.5|961.7|962.2|961.5|0
1655951120000|2022-06-23 02:25:20|||||||||1
1655951140000|2022-06-23 02:25:40|962.1|961.5|962.2|961.6|962.2|961.6|962.1|961.5|0
1655951160000|2022-06-23 02:26:00|962.1|961.5|962.1|961.5|962.1|961.5|962.1|961.5|0
1655951170000|2022-06-23 02:26:10|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1655951190000|2022-06-23 02:26:30|||||||||1
1655951200000|2022-06-23 02:26:40|962.1|961.5|962.1|961.5|962.1|961.5|962.1|961.5|0
1655951210000|2022-06-23 02:26:50|962.2|961.2|962.2|961.6|962.3|961.6|962.2|961.2|0
1655951220000|2022-06-23 02:27:00|962.4|961.4|962.3|961.3|962.4|961.4|962.3|961.3|0
1655951250000|2022-06-23 02:27:30|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1655951280000|2022-06-23 02:28:00|962.4|961.8|962.2|961.6|962.4|961.8|962.2|961.6|0
1655951290000|2022-06-23 02:28:10|961.9|961.3|962|961.4|962.3|961.4|961.9|961.2|0
1655951300000|2022-06-23 02:28:20|961.6|961|962.2|961.2|962.2|961.4|961.6|961|2
1655951310000|2022-06-23 02:28:30|962|961.4|962|961.4|962.2|961.4|962|961.2|0
1655951320000|2022-06-23 02:28:40|962.2|961.2|962|961|962.2|961.2|961.6|960.7|3
1655951340000|2022-06-23 02:29:00|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|0
1655951360000|2022-06-23 02:29:20|961.7|960.7|962|961.4|962.1|961.5|961.5|960.7|0
1655951370000|2022-06-23 02:29:30|962.1|961.5|962.4|961.8|962.4|961.8|962.1|961.5|9
1655951380000|2022-06-23 02:29:40|963|962|963|962|963|962|963|962|1
1655951400000|2022-06-23 02:30:00|962.7|962.1|962.6|962|962.7|962.1|962.6|962|1
1655951410000|2022-06-23 02:30:10|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1655951420000|2022-06-23 02:30:20|962.6|962|962.6|962|962.6|962|962.6|962|0
1655951430000|2022-06-23 02:30:30|962.5|961.9|962.6|961.6|962.6|961.9|962.5|961.5|0
1655951440000|2022-06-23 02:30:40|962.4|961.8|962.5|961.9|962.7|961.9|962.4|961.6|0
1655951450000|2022-06-23 02:30:50|962.7|961.7|962.8|961.8|962.8|961.9|962.5|961.7|1
1655951460000|2022-06-23 02:31:00|962.6|962|963|962.4|963.2|962.6|962.6|962|7
1655951470000|2022-06-23 02:31:10|963.3|962.3|963|962.4|963.3|962.4|963|962.3|2
1655951480000|2022-06-23 02:31:20|963.2|962.6|962.2|961.6|963.2|962.6|962.2|961.6|39
1655951500000|2022-06-23 02:31:40|962.7|961.7|963|962|963|962|962.5|961.7|3
1655951510000|2022-06-23 02:31:50|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|1
1655951520000|2022-06-23 02:32:00|962.6|962|962.7|962.1|962.7|962.1|962.6|962|9
1655951530000|2022-06-23 02:32:10|962.6|962|962.7|962.1|962.7|962.1|962.6|962|2
1655951560000|2022-06-23 02:32:40|963|962|963.2|962.2|963.3|962.4|963|962|2
1655951570000|2022-06-23 02:32:50|963|962.4|963.1|962.5|963.3|962.7|963|962.4|2
1655951580000|2022-06-23 02:33:00|963.2|962.6|963.1|962.5|963.4|962.8|963.1|962.5|5
1655951590000|2022-06-23 02:33:10|963.4|962.8|963.2|962.6|963.4|962.8|963.1|962.5|3
1655951600000|2022-06-23 02:33:20|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|0
1655951610000|2022-06-23 02:33:30|963.2|962.6|963.1|962.5|963.4|962.6|963.1|962.4|0
1655951620000|2022-06-23 02:33:40|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|5
1655951640000|2022-06-23 02:34:00|962.1|961.1|962.1|961.1|962.1|961.1|962.1|961.1|14
1655951650000|2022-06-23 02:34:10|962|961|961.9|960.9|962|961|961.9|960.9|45
1655951660000|2022-06-23 02:34:20|961.6|960.6|961.4|960.8|961.6|960.8|961.4|960.4|24
1655951690000|2022-06-23 02:34:50|961.7|960.7|961.7|960.7|961.7|960.9|961.3|960.6|30
1655951700000|2022-06-23 02:35:00|961.8|960.8|961.4|960.4|961.8|960.8|961.4|960.4|1
1655951710000|2022-06-23 02:35:10|961.2|960.6|961.3|960.3|961.4|960.6|961.1|960.2|3
1655951720000|2022-06-23 02:35:20|961.1|960.5|961.2|960.6|961.2|960.6|961.1|960.5|5
1655951750000|2022-06-23 02:35:50|961.5|960.5|961.6|960.6|961.6|960.8|961.4|960.5|1
1655951760000|2022-06-23 02:36:00|961.9|961.3|962.1|961.1|962.1|961.3|961.9|961.1|13
1655951770000|2022-06-23 02:36:10|961.8|961.2|961.6|961|961.9|961.3|961.6|960.8|1
1655951780000|2022-06-23 02:36:20|961.7|961.1|962.5|961.9|963.2|962.1|961.7|961.1|10
1655951790000|2022-06-23 02:36:30|962.7|961.7|962.7|961.7|962.8|961.8|962.7|961.7|3
1655951800000|2022-06-23 02:36:40|962.5|961.9|962.2|961.6|962.6|961.9|962.2|961.6|1
1655951820000|2022-06-23 02:37:00|962.4|961.8|962|961.4|962.4|961.8|962|961.4|7
1655951830000|2022-06-23 02:37:10|962.1|961.1|961.8|961.2|962.1|961.2|961.8|961.1|4
1655951840000|2022-06-23 02:37:20|961.7|961.1|961.7|961.1|961.7|961.1|961.7|961.1|7
1655951870000|2022-06-23 02:37:50|961.8|960.8|961.6|961|961.8|961|961.5|960.8|0
1655951880000|2022-06-23 02:38:00|961.8|960.8|961.8|960.8|961.8|961|961.6|960.8|0
1655951890000|2022-06-23 02:38:10|961.6|961|961.6|961|961.8|961|961.6|960.8|0
1655951900000|2022-06-23 02:38:20|961.8|960.8|961.8|960.8|961.8|961|961.6|960.8|0
1655951910000|2022-06-23 02:38:30|961.6|961|961.6|961|961.8|961|961.6|960.8|38
1655951920000|2022-06-23 02:38:40|961.5|960.9|961.4|960.8|961.6|960.9|961.4|960.6|1
1655951930000|2022-06-23 02:38:50|961.6|960.6|961.6|960.6|961.7|961|961.2|960.4|0
1655951940000|2022-06-23 02:39:00|961.4|960.8|961.7|960.7|961.7|960.8|961.4|960.6|0
1655951950000|2022-06-23 02:39:10|961.6|960.6|961.1|960.5|961.6|960.8|961.1|960.5|4
1655951980000|2022-06-23 02:39:40|961.2|960.6|961.6|960.6|962|961|961.2|960.6|5
1655952000000|2022-06-23 02:40:00|961.7|960.7|961.6|960.6|961.7|961|961.5|960.6|0
1655952010000|2022-06-23 02:40:10|961.8|960.3|961.4|960.8|961.8|960.8|961.4|960.3|0
1655952020000|2022-06-23 02:40:20|961.8|960.3|961.4|960.4|961.8|960.6|961.4|960.3|0
1655952030000|2022-06-23 02:40:30|961.2|960.6|961.4|960.4|961.4|960.6|961.2|960.4|0
1655952050000|2022-06-23 02:40:50|961.3|960.7|961.7|960.7|961.7|960.7|961.3|960.7|0
1655952080000|2022-06-23 02:41:20|||||||||16
1655952120000|2022-06-23 02:42:00|961.8|960.3|961.8|960.3|961.8|960.3|961.8|960.3|0
1655952130000|2022-06-23 02:42:10|961.6|960.6|961.8|960.3|961.8|960.6|961.6|960.3|0
1655952140000|2022-06-23 02:42:20|961.6|960.6|961.7|960.7|961.7|960.7|961.6|960.6|0
1655952150000|2022-06-23 02:42:30|961.6|960.6|961.6|960.6|961.7|960.7|961.6|960.6|0
1655952160000|2022-06-23 02:42:40|961.4|960.8|961.5|960.9|961.7|960.9|961.2|960.6|3
1655952170000|2022-06-23 02:42:50|961.6|960.6|961.6|960.6|961.7|960.7|961.6|960.6|2
1655952180000|2022-06-23 02:43:00|961.7|960.7|960.9|960.3|961.7|961|960.9|960.3|6
1655952210000|2022-06-23 02:43:30|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|1
1655952220000|2022-06-23 02:43:40|961.4|960.8|961.4|960.8|961.4|960.8|961.4|960.8|0
1655952230000|2022-06-23 02:43:50|961.5|960.9|961.6|961|961.6|961|961.5|960.9|1
1655952240000|2022-06-23 02:44:00|961.5|960.9|961.7|960.7|961.7|960.9|961.5|960.7|1
1655952250000|2022-06-23 02:44:10|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|0
1655952270000|2022-06-23 02:44:30|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|0
1655952280000|2022-06-23 02:44:40|961.2|960.6|961.6|960.6|961.7|960.8|961.2|960.6|0
1655952310000|2022-06-23 02:45:10|962.7|962.1|962.7|962.1|962.9|962.1|962.5|961.7|7
1655952320000|2022-06-23 02:45:20|962.6|962|963.1|962.1|963.1|962.1|962.6|961.7|0
1655952330000|2022-06-23 02:45:30|962.7|961.9|963.2|962.6|963.2|962.6|962.7|961.9|0
1655952340000|2022-06-23 02:45:40|963.9|962.9|963.9|962.9|963.9|962.9|963.9|962.9|1
1655952350000|2022-06-23 02:45:50|963.7|963.1|963.2|962.6|963.7|963.1|963.2|962.6|8
1655952360000|2022-06-23 02:46:00|963.4|962.8|963.6|963|963.6|963|963.4|962.8|0
1655952380000|2022-06-23 02:46:20|963.9|963.3|963.9|963.3|963.9|963.3|963.9|963.3|1
1655952390000|2022-06-23 02:46:30|964.1|963.5|964.3|963.3|964.4|963.8|964|963.1|4
1655952400000|2022-06-23 02:46:40|964.7|964.1|964.8|963.3|964.9|964.3|964.6|963.3|17
1655952410000|2022-06-23 02:46:50|964.9|963.4|964.6|963.6|964.9|963.8|964.6|963.4|1
1655952420000|2022-06-23 02:47:00|964.8|963.3|964.6|963.6|964.8|963.6|964.6|963.3|0
1655952430000|2022-06-23 02:47:10|964.3|963.3|964.3|963.3|964.3|963.3|964.3|963.3|0
1655952440000|2022-06-23 02:47:20|964.6|963.1|964.4|963.8|964.6|963.8|964.2|963.1|0
1655952450000|2022-06-23 02:47:30|964.5|963.9|964.5|963.9|964.6|964|964.5|963.9|2
1655952460000|2022-06-23 02:47:40|965.1|964.1|964.6|964|965.1|964.1|964.6|964|5
1655952470000|2022-06-23 02:47:50|964.8|963.8|964.8|963.8|964.9|964.1|964.6|963.8|1
1655952480000|2022-06-23 02:48:00|965.1|963.6|965.1|963.6|965.1|963.6|965.1|963.6|0
1655952490000|2022-06-23 02:48:10|964.8|963.8|964.9|963.9|964.9|964|964.6|963.8|0
1655952500000|2022-06-23 02:48:20|964.7|964.1|965.2|964.2|965.2|964.4|964.7|964.1|1
1655952520000|2022-06-23 02:48:40|964.6|963.6|964.6|963.6|964.6|963.6|964.6|963.6|4
1655952540000|2022-06-23 02:49:00|964.3|963.3|964.3|963.3|964.3|963.3|964.3|963.3|2
1655952550000|2022-06-23 02:49:10|964.7|963.2|964.6|963.6|964.9|963.7|964.6|963.2|2
1655952560000|2022-06-23 02:49:20|964.4|963.8|964.6|963.6|964.6|963.8|964.4|963.6|2
1655952570000|2022-06-23 02:49:30|965.3|964|965.3|964.3|965.3|964.3|965.3|964|3
1655952580000|2022-06-23 02:49:40|965.1|964.5|965|964.4|965.1|964.5|965|964.4|0
1655952590000|2022-06-23 02:49:50|965.3|964.3|965.3|964.3|965.3|964.3|965.3|964.3|1
1655952600000|2022-06-23 02:50:00|965.1|964.5|965.2|964.6|965.7|964.7|965|964.4|8
1655952610000|2022-06-23 02:50:10|965.4|964.4|965.2|964.6|965.4|964.6|965.1|964.4|1
1655952650000|2022-06-23 02:50:50|965.3|964.7|965|964.4|965.3|964.7|965|964.4|4
1655952660000|2022-06-23 02:51:00|965.1|964.5|965.2|964.6|965.2|964.6|965.1|964.5|1
1655952670000|2022-06-23 02:51:10|965|964.4|965|964.4|965|964.4|965|964.4|2
1655952690000|2022-06-23 02:51:30|964.5|963.9|964.5|963.9|964.5|963.9|964.5|963.9|2
1655952710000|2022-06-23 02:51:50|964.8|963.8|964.8|963.8|964.8|963.8|964.8|963.8|2
1655952720000|2022-06-23 02:52:00|964.6|964|964.8|964.2|964.8|964.2|964.5|963.7|1
1655952730000|2022-06-23 02:52:10|964.7|964.1|964.7|964.1|964.7|964.1|964.7|964.1|0
1655952760000|2022-06-23 02:52:40|||||||||1
1655952770000|2022-06-23 02:52:50|965.3|964.3|965.3|964.3|965.3|964.3|965.3|964.3|1
1655952780000|2022-06-23 02:53:00|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655952790000|2022-06-23 02:53:10|965|964.4|965|964|965.2|964.4|965|964|5
1655952820000|2022-06-23 02:53:40|964.9|964.3|964.9|964.3|964.9|964.3|964.9|964.3|0
1655952830000|2022-06-23 02:53:50|965|964.4|965|964.4|965|964.4|965|964.4|0
1655952840000|2022-06-23 02:54:00|964.9|964.3|964.9|964.3|964.9|964.3|964.9|964.3|0
1655952860000|2022-06-23 02:54:20|965|964.4|965|964.4|965|964.4|965|964.4|1
1655952900000|2022-06-23 02:55:00|964.7|964|964.7|964.1|964.7|964.1|964.7|964|0
1655952920000|2022-06-23 02:55:20|964.6|964|964.7|963.7|964.7|964|964.6|963.7|0
1655952930000|2022-06-23 02:55:30|964.4|963.8|963.6|963|964.4|963.8|963.6|962.8|1
1655952940000|2022-06-23 02:55:40|963.8|962.8|963.7|962.7|963.8|963|963.6|962.7|0
1655952950000|2022-06-23 02:55:50|963.4|962.8|963.7|962.7|963.7|962.9|963.4|962.7|0
1655952960000|2022-06-23 02:56:00|964.1|963.1|964.1|963.1|964.1|963.1|964.1|963.1|0
1655952970000|2022-06-23 02:56:10|||||||||1
1655952980000|2022-06-23 02:56:20|964|963|963.9|963.3|964|963.3|963.9|963|1
1655952990000|2022-06-23 02:56:30|964|963|963.6|963|964.7|963.6|963.5|962.9|9
1655953000000|2022-06-23 02:56:40|963.8|962.8|962.4|961.4|963.8|962.8|962.4|961.4|5
1655953010000|2022-06-23 02:56:50|962.3|961.3|962.1|961.1|962.3|961.3|962.1|961.1|2
1655953020000|2022-06-23 02:57:00|961.6|961|961.4|960.4|961.6|961|961.2|960.4|2
1655953030000|2022-06-23 02:57:10|961.2|960.2|961.2|960.2|961.2|960.2|961.2|960.2|7
1655953040000|2022-06-23 02:57:20|961.1|960.1|960.7|960.1|961.1|960.1|960.7|959.9|2
1655953050000|2022-06-23 02:57:30|960.9|959.9|960.9|959.9|960.9|959.9|960.9|959.9|3
1655953060000|2022-06-23 02:57:40|960.7|960.1|960.7|960.1|961.2|960.2|960.7|960.1|2
1655953070000|2022-06-23 02:57:50|960.9|959.9|960.9|960.3|960.9|960.3|960.8|959.8|1
1655953080000|2022-06-23 02:58:00|960.8|960.2|960.9|960.3|960.9|960.3|960.5|959.9|2
1655953100000|2022-06-23 02:58:20|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|0
1655953140000|2022-06-23 02:59:00|960.7||960.7||960.7||960.7||0
1655953150000|2022-06-23 02:59:10|960.9|959.9|961.1|960.5|961.1|960.5|960.9|959.9|0
1655953180000|2022-06-23 02:59:40|961.2|960.6|961.4|960.4|961.4|960.6|961.2|960.4|0
1655953190000|2022-06-23 02:59:50|961.8|960.3|961.6|960.6|961.8|960.6|961.6|960.3|0
1655953200000|2022-06-23 03:00:00|961.8|960.3|961.6|960.6|961.8|960.6|961.6|960.3|0
1655953210000|2022-06-23 03:00:10|961.8|960.3|961.8|960.3|961.8|960.6|961.6|960.3|0
1655953220000|2022-06-23 03:00:20|961.5|960.5|961.8|960.3|961.8|960.5|961.5|960.3|0
1655953250000|2022-06-23 03:00:50|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|0
1655953260000|2022-06-23 03:01:00|961.7|960.7|961.6|960.6|961.7|960.7|961.6|960.6|0
1655953270000|2022-06-23 03:01:10|961.4|960.8|961.7|960.7|961.8|960.8|961.3|960.3|0
1655953280000|2022-06-23 03:01:20|961.2|960.6|961.2|960.2|961.3|960.6|961.2|960.2|0
1655953300000|2022-06-23 03:01:40|961.6|960.1|961.3|960.3|961.6|960.3|961.3|960.1|0
1655953310000|2022-06-23 03:01:50|961.6|960.1|961.3|960.3|961.6|960.5|961.1|960.1|1
1655953320000|2022-06-23 03:02:00|961|960.4|961.3|960.3|961.3|960.4|961|960.3|2
1655953330000|2022-06-23 03:02:10|961.1|960.5|961.3|960.3|961.3|960.5|961.1|960.3|0
1655953340000|2022-06-23 03:02:20|960.7|960.1|960.6|960|960.8|960.1|960.4|959.8|12
1655953350000|2022-06-23 03:02:30|960.7|959.7|960.6|959.6|960.8|959.7|960.6|959.3|13
1655953360000|2022-06-23 03:02:40|960.7|959.7|960.5|959.9|960.7|959.9|960.5|959.7|18
1655953370000|2022-06-23 03:02:50|960.8|959.8|960.6|960|960.8|960|960.6|959.8|0
1655953380000|2022-06-23 03:03:00|960.8|960.2|961.4|960.4|961.4|960.4|960.8|960.1|1
1655953390000|2022-06-23 03:03:10|961.2|960.2|961.2|960.2|961.4|960.2|961.2|959.9|0
1655953400000|2022-06-23 03:03:20|961.4|960.8|961.2|960.2|961.4|960.8|961|960|4
1655953410000|2022-06-23 03:03:30|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|0
1655953420000|2022-06-23 03:03:40|960.9|960.3|960.9|959.9|960.9|960.3|960.9|959.9|0
1655953430000|2022-06-23 03:03:50|961.1|960.1|960.4|959.4|961.1|960.1|960.4|959.4|6
1655953440000|2022-06-23 03:04:00|960.2|959.6|961.2|960.2|961.2|960.4|960.2|959.6|0
1655953490000|2022-06-23 03:04:50|961|960.4|961.2|960.6|961.3|960.7|961|960.2|1
1655953510000|2022-06-23 03:05:10|961.4|960.4|961.5|960.5|961.5|960.7|961.3|960.4|1
1655953560000|2022-06-23 03:06:00|961.3|960.7|961.4|960.4|961.6|960.7|961.3|960.1|1
1655953570000|2022-06-23 03:06:10|961.6|960.1|961.3|960.3|961.6|960.3|961.3|960.1|0
1655953580000|2022-06-23 03:06:20|961.6|960.1|961.6|960.1|961.6|960.3|961.3|960.1|0
1655953590000|2022-06-23 03:06:30|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|0
1655953600000|2022-06-23 03:06:40|961.6|960.1|961.6|960.1|961.6|960.1|961.6|960.1|0
1655953620000|2022-06-23 03:07:00|961.4|960.4|961|960.4|961.4|960.8|961|959.8|0
1655953630000|2022-06-23 03:07:10|||||||||1
1655953650000|2022-06-23 03:07:30|961.1|960.5|961.2|960.2|961.3|960.7|961.1|960.2|3
1655953660000|2022-06-23 03:07:40|961.1|960.1|961.3|959.8|961.3|960.1|961.1|959.8|0
1655953690000|2022-06-23 03:08:10|961.1|960.1|961.2|960.2|961.2|960.2|961.1|960.1|0
1655953700000|2022-06-23 03:08:20|961|960.4|961.2|960.2|961.2|960.4|961|960.2|0
1655953710000|2022-06-23 03:08:30|||||||||3
1655953760000|2022-06-23 03:09:20|961.3|960.3|961.6|960.1|961.6|960.3|961.3|960.1|0
1655953770000|2022-06-23 03:09:30|961.3|960.3|961.6|960.1|961.6|960.3|961.3|960.1|0
1655953780000|2022-06-23 03:09:40|961.3|960.3|961.3|960.3|961.6|960.3|961.3|960|0
1655953790000|2022-06-23 03:09:50|961.6|960.1|961.6|960.1|961.6|960.3|961.3|960.1|0
1655953800000|2022-06-23 03:10:00|961.3|960.3|961.9|961.3|961.9|961.3|961.3|960.3|0
1655953810000|2022-06-23 03:10:10|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|0
1655953820000|2022-06-23 03:10:20|961.6|961|961.7|961.1|961.7|961.1|961.6|961|0
1655953830000|2022-06-23 03:10:30|961.9|961.3|961.7|961.1|961.9|961.3|961.7|961.1|4
1655953840000|2022-06-23 03:10:40|961.9|960.9|961.8|960.8|961.9|961.1|961.7|960.8|2
1655953850000|2022-06-23 03:10:50|961.9|960.9|962|961|962|961.2|961.7|960.9|0
1655953860000|2022-06-23 03:11:00|961.9|961.3|962|961.4|962|961.4|961.9|961.3|1
1655953870000|2022-06-23 03:11:10|962.1|961.5|962|961.4|962.1|961.5|962|961.4|0
1655953880000|2022-06-23 03:11:20|||||||||1
1655953900000|2022-06-23 03:11:40|961.9|961.3|962|961.4|962|961.4|961.9|961.3|0
1655953930000|2022-06-23 03:12:10|961.6|960.1|961.6|960.1|961.8|960.5|961.5|960.1|10
1655953940000|2022-06-23 03:12:20|961.3|960.3|961.4|960.4|961.6|960.4|961.3|960.1|0
1655953950000|2022-06-23 03:12:30|961.5|960.5|961.2|960.2|961.8|960.5|961.2|960.2|1
1655953960000|2022-06-23 03:12:40|961.1|960.5|961.4|960.4|961.4|960.5|961.1|960.4|0
1655953970000|2022-06-23 03:12:50|961.1|960.5|961.6|960.1|961.6|960.5|961.1|960.1|0
1655953980000|2022-06-23 03:13:00|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|0
1655953990000|2022-06-23 03:13:10|961.6|960.1|961.6|960.1|961.6|960.1|961.6|960.1|0
1655954000000|2022-06-23 03:13:20|961.4|960.4|961.7|960.7|961.7|960.7|961.2|960.4|0
1655954010000|2022-06-23 03:13:30|961.4|960.8|961.4|960.8|961.4|960.8|961.4|960.8|0
1655954020000|2022-06-23 03:13:40|961.5|960.9|961.5|960.9|961.7|960.9|961.5|960.7|0
1655954030000|2022-06-23 03:13:50|961.6|961|961.6|961|961.6|961|961.6|961|0
1655954060000|2022-06-23 03:14:20|961.5|960.5|961.5|960.5|961.5|960.5|961.5|960.5|0
1655954070000|2022-06-23 03:14:30|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|0
1655954100000|2022-06-23 03:15:00|961.1|959.8|961|960.4|961.3|960.4|961|959.8|0
1655954110000|2022-06-23 03:15:10|961.2|960.2|961.2|960.2|961.2|960.2|961.2|960.2|0
1655954120000|2022-06-23 03:15:20|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|0
1655954130000|2022-06-23 03:15:30|961.3|960.1|961.2|960.2|961.3|960.4|961|959.8|0
1655954140000|2022-06-23 03:15:40|961|960.4|961.2|960.2|961.2|960.4|961|960.2|0
1655954160000|2022-06-23 03:16:00|961.1|960.5|961.4|960.4|961.4|960.6|961.1|960.4|0
1655954170000|2022-06-23 03:16:10|961.2|960.6|961.5|960.9|961.6|961|961.2|960.6|6
1655954190000|2022-06-23 03:16:30|||||||||1
1655954200000|2022-06-23 03:16:40|961.7|961.1|961.6|961|961.7|961.1|961.6|961|0
1655954210000|2022-06-23 03:16:50|961.8|960.8|961.8|961.2|961.8|961.2|961.2|960.4|3
1655954230000|2022-06-23 03:17:10|961.6|961|961.5|960.9|961.6|961|961.5|960.9|0
1655954240000|2022-06-23 03:17:20||960.5||960.9||960.9||960.5|0
1655954260000|2022-06-23 03:17:40|961.6|961|961.5|960.9|961.6|961|961.5|960.9|0
1655954270000|2022-06-23 03:17:50|961.6|961|961.6|961|961.7|961.1|961.6|961|0
1655954280000|2022-06-23 03:18:00|961.5|960.9|961.6|961|961.6|961|961.5|960.9|0
1655954290000|2022-06-23 03:18:10|961.5|960.9|961.7|961.1|961.7|961.1|961.5|960.9|0
1655954300000|2022-06-23 03:18:20|961.5|960.9|961.5|960.9|961.7|961.1|961.5|960.9|0
1655954310000|2022-06-23 03:18:30|961.6|961|961.5|960.9|961.6|961|961.5|960.9|0
1655954320000|2022-06-23 03:18:40|961.6|961|961.5|960.9|961.6|961|961.5|960.9|0
1655954330000|2022-06-23 03:18:50|961.6|961|961.6|961|961.7|961.1|961.6|961|2
1655954340000|2022-06-23 03:19:00|961.7|961.1|961.6|961|961.7|961.1|961.6|961|1
1655954370000|2022-06-23 03:19:30|961.5|960.9|961.5|960.9|961.5|960.9|961.5|960.9|0
1655954380000|2022-06-23 03:19:40|961.6|961|961.6|961|961.6|961|961.6|961|0
1655954420000|2022-06-23 03:20:20|961.7|961.1|961.6|961|961.7|961.1|961.6|961|1
1655954430000|2022-06-23 03:20:30|||||||||2
1655954460000|2022-06-23 03:21:00|961.7|961.1|961.7|961.1|961.7|961.1|961.7|961.1|4
1655954470000|2022-06-23 03:21:10|961.5|960.9|961.5|960.5|961.5|960.9|961.5|960.5|2
1655954500000|2022-06-23 03:21:40|961.3|960.7|961.5|960.5|961.5|960.7|961.3|960.5|0
1655954520000|2022-06-23 03:22:00|961.4|960.8|961.5|960.9|961.5|960.9|961.4|960.8|0
1655954530000|2022-06-23 03:22:10|961.3|960.7|961.3|960.7|961.3|960.7|961.3|960.7|0
1655954550000|2022-06-23 03:22:30|961.7|961.1|961.7|961.1|961.7|961.1|961.7|961.1|3
1655954570000|2022-06-23 03:22:50|961.8|961.2|962|961.4|962|961.4|961.8|961.2|2
1655954580000|2022-06-23 03:23:00|962.2|961.2|962|961.4|962.2|961.4|961.9|961.2|0
1655954610000|2022-06-23 03:23:30|961.8|961.2|961.7|960.7|961.8|961.2|961.2|960.6|3
1655954620000|2022-06-23 03:23:40|961.5|960.9|961.3|960.7|961.7|960.9|961.3|960.5|1
1655954630000|2022-06-23 03:23:50|961.2|960.6|961.2|960.6|961.2|960.6|961.1|960.5|2
1655954640000|2022-06-23 03:24:00|961.1|960.5|960.8|960.2|961.1|960.5|960.8|960.2|1
1655954650000|2022-06-23 03:24:10|961.4|960.4|961.4|960.4|961.4|960.4|961.4|960.4|1
1655954660000|2022-06-23 03:24:20|961.5|960.5|961.8|960.3|961.8|960.5|961.5|960.3|0
1655954670000|2022-06-23 03:24:30|961.5|960.5|961.8|960.3|961.8|960.5|961.5|960.3|0
1655954680000|2022-06-23 03:24:40|961.5|960.5|961.8|960.3|961.8|960.5|961.5|960.3|0
1655954690000|2022-06-23 03:24:50|961.5|960.5|961.4|960.8|961.7|960.8|961.4|960.5|0
1655954700000|2022-06-23 03:25:00|961.7|960.7|961.5|960.9|961.7|960.9|961.5|960.7|0
1655954720000|2022-06-23 03:25:20|||||||||1
1655954730000|2022-06-23 03:25:30|961.7|960.7|961.5|960.9|961.7|960.9|961.4|960.7|344
1655954740000|2022-06-23 03:25:40|961.4|960.8|961.4|960.8|961.4|960.8|961.4|960.8|0
1655954760000|2022-06-23 03:26:00|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|1
1655954790000|2022-06-23 03:26:30|961.4|960.4|961.4|960.4|961.4|960.6|961.2|960.4|1
1655954800000|2022-06-23 03:26:40|961.2|960.6|961.2|960.6|961.4|960.6|961.2|960.4|0
1655954820000|2022-06-23 03:27:00|961.4|960.4|961.4|960.8|961.4|960.8|961.2|960.4|0
1655954870000|2022-06-23 03:27:50|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|0
1655954900000|2022-06-23 03:28:20|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|0
1655954920000|2022-06-23 03:28:40|961.3|960.3|961.2|960.2|961.3|960.3|961.2|960.2|0
1655954950000|2022-06-23 03:29:10|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|12
1655954960000|2022-06-23 03:29:20|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|0
1655954970000|2022-06-23 03:29:30|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|0
1655954990000|2022-06-23 03:29:50|||||||||3
1655955050000|2022-06-23 03:30:50|961.1|960.5|962.3|960.8|962.3|961.1|961.1|960.4|3
1655955060000|2022-06-23 03:31:00|962.1|961.1|962|961.4|962.2|961.4|962|961.1|0
1655955070000|2022-06-23 03:31:10|962.2|961.2|962|961.4|962.2|961.4|962|961.2|0
1655955080000|2022-06-23 03:31:20|962.2|961.2|962.2|961.2|962.2|961.4|962|961.2|0
1655955090000|2022-06-23 03:31:30|962|961.4|962.2|961.2|962.2|961.4|962|961.2|0
1655955100000|2022-06-23 03:31:40|962.7|961.7|963.1|962.1|963.3|962.5|962.7|961.7|38
1655955110000|2022-06-23 03:31:50|962.9|962.3|963|962.4|963.1|962.4|962.9|962.1|3
1655955120000|2022-06-23 03:32:00|963.2|962.2|962.7|962.1|963.2|962.4|962.7|962.1|1
1655955140000|2022-06-23 03:32:20|962.6|962|962.7|962.1|962.8|962.1|962.6|961.7|2
1655955150000|2022-06-23 03:32:30|962.9|961.9|962.9|961.9|962.9|961.9|962.9|961.9|0
1655955160000|2022-06-23 03:32:40|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|0
1655955180000|2022-06-23 03:33:00|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1655955230000|2022-06-23 03:33:50|962.9|961.9|962.7|962.1|962.9|962.1|962.7|961.9|1
1655955240000|2022-06-23 03:34:00|962.9|961.9|962.7|962.1|962.9|962.1|962.7|961.9|1
1655955250000|2022-06-23 03:34:10|962.9|961.9|962.9|961.9|962.9|962.1|962.7|961.9|0
1655955270000|2022-06-23 03:34:30|962.7|962.1|962.9|961.9|962.9|962.1|962.7|961.9|0
1655955320000|2022-06-23 03:35:20|963.2|961.7|962.8|961.8|963.2|961.9|962.8|961.7|2
1655955340000|2022-06-23 03:35:40|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|0
1655955360000|2022-06-23 03:36:00|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|1
1655955420000|2022-06-23 03:37:00|962.7|961.7|962.8|961.3|962.8|961.7|962.6|961.3|0
1655955430000|2022-06-23 03:37:10|962.6|961.6|962.6|961.6|962.8|961.6|962.6|961.3|0
1655955480000|2022-06-23 03:38:00|962.1|961.5|962.1|961.5|962.1|961.5|962.1|961.5|0
1655955490000|2022-06-23 03:38:10|962|961.4|962|961.4|962|961.4|962|961.4|0
1655955500000|2022-06-23 03:38:20|961.9|961.3|962.1|961.1|962.1|961.3|961.9|961.1|1
1655955510000|2022-06-23 03:38:30|962.3|960.8|962.1|961.1|962.3|961.1|962.1|960.8|0
1655955520000|2022-06-23 03:38:40|962.3|960.8|961.9|960.9|962.3|960.9|961.9|960.8|0
1655955540000|2022-06-23 03:39:00|962.3|961.3|962|961.4|962.3|961.4|962|961.2|2
1655955550000|2022-06-23 03:39:10|962.2|961.2|961.9|960.9|962.2|961.4|961.9|960.9|0
1655955560000|2022-06-23 03:39:20|961.7|961.1|961.9|960.9|961.9|961.1|961.7|960.9|0
1655955570000|2022-06-23 03:39:30|961.7|961.1|961.9|960.9|961.9|961.1|961.7|960.9|0
1655955580000|2022-06-23 03:39:40|961.7|961.1|961.9|960.9|961.9|961.1|961.7|960.9|0
1655955610000|2022-06-23 03:40:10|961.7|961.1|961.4|960.4|961.7|961.1|961.4|960.4|2
1655955620000|2022-06-23 03:40:20|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|0
1655955640000|2022-06-23 03:40:40|961.1|960.2|961.1|960.5|961.3|960.5|961.1|960.2|5
1655955660000|2022-06-23 03:41:00|961.3|960.3|961.3|960.3|961.3|960.5|961.1|960.3|0
1655955670000|2022-06-23 03:41:10|961|960.4|961|960.4|961|960.4|961|960.4|0
1655955680000|2022-06-23 03:41:20|961.1|960.1|961.1|960.1|961.1|960.1|961.1|960.1|3
1655955690000|2022-06-23 03:41:30|961.2|960.2|961|960.4|961.2|960.4|961|960.1|0
1655955700000|2022-06-23 03:41:40|961.4|960.8|961.4|960.8|961.4|960.8|961.4|960.8|1
1655955710000|2022-06-23 03:41:50|961.3|960.7|961.3|960.7|961.3|960.7|961.3|960.7|0
1655955740000|2022-06-23 03:42:20|961.4|960.8|961.4|960.8|961.4|960.8|961.4|960.8|0
1655955760000|2022-06-23 03:42:40|||||||||1
1655955780000|2022-06-23 03:43:00|||||||||1
1655955790000|2022-06-23 03:43:10|961.3|960.7|961.3|960.7|961.3|960.7|961.3|960.7|6
1655955810000|2022-06-23 03:43:30|961.4|960.8|961.4|960.8|961.4|960.8|961.4|960.8|0
1655955860000|2022-06-23 03:44:20|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|4
1655955880000|2022-06-23 03:44:40|||||||||2
1655955890000|2022-06-23 03:44:50|||||||||3
1655955900000|2022-06-23 03:45:00|||||||||2
1655955920000|2022-06-23 03:45:20|961.4|960.8|961.3|960.7|961.4|960.8|961.3|960.7|2
1655955930000|2022-06-23 03:45:30|962.1|960.6|962.2|960.7|962.3|960.8|962.1|960.6|2
1655955950000|2022-06-23 03:45:50|961.8|960.8|961.8|960.8|961.8|960.8|961.8|960.8|0
1655955960000|2022-06-23 03:46:00|962.1|960.6|961.8|961.2|962.3|961.2|961.8|960.6|0
1655955970000|2022-06-23 03:46:10|962.1|961.5|962.1|961.5|962.5|961.5|962.1|961.3|0
1655955980000|2022-06-23 03:46:20|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|2
1655955990000|2022-06-23 03:46:30|962.6|962|962.6|962|963|962.1|962.6|962|0
1655956000000|2022-06-23 03:46:40|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|0
1655956040000|2022-06-23 03:47:20|||||||||3
1655956050000|2022-06-23 03:47:30|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|3
1655956060000|2022-06-23 03:47:40|962.6|962|962.6|962|962.6|962|962.6|962|0
1655956070000|2022-06-23 03:47:50|962.5|961.9|962.7|962.1|962.7|962.1|962.5|961.9|2
1655956140000|2022-06-23 03:49:00|963|962|962.6|962|963|962.1|962.6|962|5
1655956160000|2022-06-23 03:49:20|||||||||1
1655956180000|2022-06-23 03:49:40|||||||||1
1655956210000|2022-06-23 03:50:10|||||||||1
1655956240000|2022-06-23 03:50:40|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|0
1655956250000|2022-06-23 03:50:50|962.9|962.3|962.8|962.2|962.9|962.3|962.8|962.2|1
1655956260000|2022-06-23 03:51:00|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|0
1655956280000|2022-06-23 03:51:20|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|2
1655956300000|2022-06-23 03:51:40|962.6|962|962.6|962|962.6|962|962.6|962|1
1655956320000|2022-06-23 03:52:00|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1655956340000|2022-06-23 03:52:20|962.6|962|962.6|962|962.6|962|962.6|962|0
1655956350000|2022-06-23 03:52:30|962.5|961.9|962|961.4|962.5|961.9|962|961.2|1
1655956360000|2022-06-23 03:52:40|962.1|961.5|962.1|961.5|962.1|961.5|962.1|961.5|0
1655956380000|2022-06-23 03:53:00|962.3|961.3|962.3|961.7|962.3|961.7|962.3|961.3|0
1655956390000|2022-06-23 03:53:10|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|0
1655956420000|2022-06-23 03:53:40|962.3|961.3|962.3|961.3|962.3|961.3|962.3|961.3|2
1655956430000|2022-06-23 03:53:50|962.5|961.5|962.4|961.8|962.6|961.8|962.4|961.5|0
1655956460000|2022-06-23 03:54:20|962.5|961.9|962.4|961.8|962.5|961.9|962.4|961.8|0
1655956490000|2022-06-23 03:54:50|962.6|962|962.6|962|962.6|962|962.6|962|1
1655956500000|2022-06-23 03:55:00|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1655956520000|2022-06-23 03:55:20|963|962|962.7|962.1|963.1|962.1|962.7|962|0
1655956530000|2022-06-23 03:55:30|963|962|962.7|962.1|963|962.1|962.7|962|1
1655956560000|2022-06-23 03:56:00|963|962|962.7|962.1|963|962.1|962.7|962|1
1655956570000|2022-06-23 03:56:10|963|962|963|962|963|962.1|962.7|962|2
1655956590000|2022-06-23 03:56:30|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|1
1655956600000|2022-06-23 03:56:40|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|3
1655956620000|2022-06-23 03:57:00|962.6|962|962.6|962|962.6|962|962.6|962|0
1655956640000|2022-06-23 03:57:20|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|0
1655956650000|2022-06-23 03:57:30|962.6|962|962.6|962|962.6|962|962.6|962|0
1655956700000|2022-06-23 03:58:20|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|2
1655956710000|2022-06-23 03:58:30|962.6|961.6|962.6|961.6|962.6|961.9|962.4|961.6|1
1655956730000|2022-06-23 03:58:50|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|0
1655956740000|2022-06-23 03:59:00|962.3|961.7|962.3|961.7|962.3|961.7|962.3|961.7|0
1655956760000|2022-06-23 03:59:20|962.4|961.8|962.5|961.9|962.6|961.9|962.4|961.6|0
1655956770000|2022-06-23 03:59:30|962.6|962|962.6|962|962.6|962|962.5|961.9|0
1655956800000|2022-06-23 04:00:00|962.8|962.2|962.9|962.3|962.9|962.3|962.8|962.2|0
1655956820000|2022-06-23 04:00:20|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|3
1655956830000|2022-06-23 04:00:30|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|0
1655956850000|2022-06-23 04:00:50|962.6|962|962.6|962|962.8|962|962.6|961.8|1
1655956860000|2022-06-23 04:01:00|962.8|961.8|962.8|962.2|962.8|962.2|962.8|961.8|0
1655956870000|2022-06-23 04:01:10|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|0
1655956880000|2022-06-23 04:01:20|||||||||2
1655956910000|2022-06-23 04:01:50|963|962|963|962|963|962|963|962|2
1655956920000|2022-06-23 04:02:00|962.6||962.6||962.6||962.6||0
1655956960000|2022-06-23 04:02:40|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|7
1655956980000|2022-06-23 04:03:00|962.6|961.6|962.3|961.3|962.6|961.6|962.3|961.3|0
1655956990000|2022-06-23 04:03:10|962.5|961.5|962.5|961.5|962.5|961.5|962.5|961.5|0
1655957020000|2022-06-23 04:03:40|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|1
1655957040000|2022-06-23 04:04:00|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|0
1655957060000|2022-06-23 04:04:20|962.6|962|962.6|961.6|962.7|962|962.5|961.6|3
1655957070000|2022-06-23 04:04:30|962.4|961.8|962.5|961.5|962.5|961.8|962.3|961.5|0
1655957080000|2022-06-23 04:04:40|962.3|961.7|962.5|961.5|962.5|961.7|962.3|961.5|0
1655957090000|2022-06-23 04:04:50|962.6|961.6|962.8|961.3|962.8|961.6|962.6|961.3|0
1655957100000|2022-06-23 04:05:00|962.4|961.8|962.3|961.7|962.4|961.8|962.3|961.7|1
1655957150000|2022-06-23 04:05:50|962.4|961.8|962.5|961.9|962.5|961.9|962.4|961.8|6
1655957160000|2022-06-23 04:06:00|962.6|962|962.6|962|962.6|962|962.6|962|0
1655957200000|2022-06-23 04:06:40|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|1
1655957210000|2022-06-23 04:06:50|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|0
1655957220000|2022-06-23 04:07:00|||||||||8
1655957230000|2022-06-23 04:07:10|||||||||6
1655957330000|2022-06-23 04:08:50|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|4
1655957340000|2022-06-23 04:09:00|962.5|961.9|962.7|961.7|962.7|961.9|962.5|961.7|0
1655957350000|2022-06-23 04:09:10|962.6|961.6|962.4|961.8|962.7|961.8|962.4|961.6|0
1655957360000|2022-06-23 04:09:20|962.5|961.9|962.4|961.8|962.5|961.9|962.4|961.8|0
1655957380000|2022-06-23 04:09:40|962.5|961.9|962.6|962|962.6|962|962.5|961.9|0
1655957410000|2022-06-23 04:10:10|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|3
1655957510000|2022-06-23 04:11:50|962.6|962|963|962|963|962|962.6|962|4
1655957520000|2022-06-23 04:12:00|962.6|961.9|962.5|961.9|962.6|961.9|962.5|961.9|0
1655957560000|2022-06-23 04:12:40|962.6|962|962.6|962|962.6|962|962.6|962|0
1655957590000|2022-06-23 04:13:10|962.8|962.2|962.7|961.7|962.8|962.2|962.7|961.7|1
1655957600000|2022-06-23 04:13:20|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|0
1655957640000|2022-06-23 04:14:00|962.9|962.2|962.8|961.8|963.1|962.2|962.5|961.5|1
1655957650000|2022-06-23 04:14:10|963.1|961.6|963.1|961.6|963.1|961.6|963.1|961.6|0
1655957660000|2022-06-23 04:14:20|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|0
1655957700000|2022-06-23 04:15:00|962.6|962|962.8|961.8|962.8|962|962.6|961.8|0
1655957740000|2022-06-23 04:15:40|962.6|962|962.7|961.7|962.8|962.2|962.6|961.7|3
1655957760000|2022-06-23 04:16:00|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|0
1655957790000|2022-06-23 04:16:30|963.1|961.6|962.6|961.6|963.1|961.6|962.6|961.6|0
1655957800000|2022-06-23 04:16:40|963|961.5|963|961.5|963|961.5|963|961.5|0
1655957820000|2022-06-23 04:17:00|962.7|961.7|963|961.5|963|961.7|962.7|961.5|0
1655957830000|2022-06-23 04:17:10|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|0
1655957840000|2022-06-23 04:17:20|962.8|962.2|963.1|961.6|963.1|962.2|962.8|961.6|1
1655957860000|2022-06-23 04:17:40|963|961.5|963.1|961.6|963.1|961.6|963|961.5|0
1655957880000|2022-06-23 04:18:00|963|961.5|962.8|961.8|963.1|961.8|962.6|961.5|0
1655957900000|2022-06-23 04:18:20|963|962|962.8|961.8|963.1|962.2|962.8|961.5|3
1655957990000|2022-06-23 04:19:50|962.6|962|962.7|961.7|962.7|962|962.5|961.7|3
1655958040000|2022-06-23 04:20:40|962.5|961.9|962.7|961.7|962.7|961.9|962.5|961.7|0
1655958050000|2022-06-23 04:20:50|962.6|961.6|962.6|961.6|962.6|961.6|962.6|961.6|7
1655958070000|2022-06-23 04:21:10|962.7|961.7|962.6|961.6|962.7|961.7|962.6|961.6|0
1655958080000|2022-06-23 04:21:20|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|0
1655958090000|2022-06-23 04:21:30|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|0
1655958110000|2022-06-23 04:21:50|962.6|962|962.5|961.9|962.6|962|962.5|961.9|1
1655958170000|2022-06-23 04:22:50|962.8|962.2|962.5|961.9|962.8|962.2|962.5|961.9|4
1655958210000|2022-06-23 04:23:30|963|962|962.6|962|963|962|962.6|961.8|1
1655958220000|2022-06-23 04:23:40|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|2
1655958230000|2022-06-23 04:23:50|962.6|962|962.8|961.8|962.8|962|962.6|961.8|0
1655958260000|2022-06-23 04:24:20|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|2
1655958280000|2022-06-23 04:24:40|||||||||1
1655958300000|2022-06-23 04:25:00|962.4|961.8|962.5|961.9|962.5|961.9|962.4|961.8|0
1655958340000|2022-06-23 04:25:40|962.6|962|962.5|961.9|962.6|962|962.5|961.9|0
1655958350000|2022-06-23 04:25:50|962.8|962.2|962.8|961.8|962.8|962.2|962.8|961.8|5
1655958360000|2022-06-23 04:26:00|962.6|962|962.6|962|962.8|962|962.6|961.8|1
1655958410000|2022-06-23 04:26:50|962.8|962.2|962.5|961.9|962.8|962.2|962.5|961.9|1
1655958440000|2022-06-23 04:27:20|962.6|962|962.6|962|962.6|962|962.6|962|0
1655958460000|2022-06-23 04:27:40|963.1|962.5|962.9|962.3|963.3|962.5|962.9|962.1|5
1655958470000|2022-06-23 04:27:50|962.8|962.2|962.8|961.8|962.8|962.2|962.8|961.8|1
1655958480000|2022-06-23 04:28:00|963|962|962.5|961.9|963|962|962.5|961.9|0
1655958500000|2022-06-23 04:28:20|963.3|961.8|963|962|963.3|962.1|963|961.8|2
1655958520000|2022-06-23 04:28:40|962.6||962.6||962.6||962.6||0
1655958530000|2022-06-23 04:28:50|962.8|961.8|962.8|961.8|962.8|962|962.6|961.8|0
1655958560000|2022-06-23 04:29:20|963.1|962.1|962.8|961.8|963.3|962.5|962.5|961.8|7
1655958570000|2022-06-23 04:29:30|962.6|962.2|962.8|961.8|962.8|962.2|962.6|961.8|5
1655958580000|2022-06-23 04:29:40|963|962|962.6|962|963|962|962.6|961.8|0
1655958590000|2022-06-23 04:29:50|962.8|961.8|962.6|962|962.8|962|962.6|961.8|0
1655958600000|2022-06-23 04:30:00|962.8|961.8|963.2|962.2|963.2|962.2|962.6|961.8|2
1655958610000|2022-06-23 04:30:10|963.4|961.9|963.1|962.1|963.4|962.5|962.8|961.8|2
1655958620000|2022-06-23 04:30:20|962.9|962.3|962.8|962.2|963|962.3|962.8|962|0
1655958630000|2022-06-23 04:30:30|963.5|962.5|963.3|962.3|963.5|962.6|963.2|962.3|0
1655958670000|2022-06-23 04:31:10|963.6|962.1|963.3|962.3|963.6|962.3|963.3|962.1|0
1655958690000|2022-06-23 04:31:30|963.2|962.2|963.1|962.5|963.3|962.5|963.1|962.2|0
1655958700000|2022-06-23 04:31:40|963.3|962.7|963.3|962.7|963.3|962.7|963.3|962.7|0
1655958720000|2022-06-23 04:32:00|963.1|962.5|963.3|962.3|963.3|962.5|963|962.3|4
1655958770000|2022-06-23 04:32:50|963.6|962.1|963.6|962.1|963.6|962.1|963.6|962.1|0
1655958780000|2022-06-23 04:33:00|963.3|962.3|963.1|962.5|963.6|962.5|963.1|962.1|2
1655958820000|2022-06-23 04:33:40|963.3|962.7|963.3|962.7|963.3|962.7|963.3|962.7|0
1655958830000|2022-06-23 04:33:50|963.6|962.6|963.4|962.8|963.7|962.9|963.3|962.6|3
1655958840000|2022-06-23 04:34:00|963.6|962.6|964|963.4|964.1|963.4|963.4|962.6|6
1655958850000|2022-06-23 04:34:10|964.3|963.7|964.3|963.3|964.3|963.7|964.3|963.3|5
1655958900000|2022-06-23 04:35:00|964.1|963.5|964.2|963.6|964.2|963.6|964|963.4|5
1655958910000|2022-06-23 04:35:10|964.1|963.5|964.5|963.9|964.6|963.9|964.1|963.5|12
1655958930000|2022-06-23 04:35:30|964.6|964|964.6|964|964.6|964|964.6|964|2
1655958940000|2022-06-23 04:35:40|964.5|963.9|964.5|963.9|964.5|963.9|964.5|963.9|0
1655958950000|2022-06-23 04:35:50|964.6|964|964.8|964.2|964.8|964.2|964.6|964|0
1655958970000|2022-06-23 04:36:10|964.9|964.3|965|964.4|965|964.4|964.9|964.3|1
1655958980000|2022-06-23 04:36:20|964.5|963.9|964.6|963.6|964.6|963.9|964.4|963.6|2
1655958990000|2022-06-23 04:36:30|||||||||1
1655959000000|2022-06-23 04:36:40|964.4|963.8|964.4|963.8|964.4|963.8|964.4|963.8|0
1655959010000|2022-06-23 04:36:50|964.1|963.5|964.3|963.7|964.6|963.7|964.1|963.5|0
1655959020000|2022-06-23 04:37:00|964.5|963.9|964.6|964|964.6|964|964.5|963.9|1
1655959030000|2022-06-23 04:37:10|964.4|963.8|964.5|963.9|964.6|964|964.4|963.8|1
1655959050000|2022-06-23 04:37:30|964.6|964|964.6|964|964.6|964|964.6|964|0
1655959060000|2022-06-23 04:37:40|964.9|964.3|964.9|964.3|964.9|964.3|964.9|964.3|0
1655959070000|2022-06-23 04:37:50|965|964.4|965|964.4|965|964.4|965|964.4|0
1655959090000|2022-06-23 04:38:10|||||||||5
1655959100000|2022-06-23 04:38:20|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|1
1655959110000|2022-06-23 04:38:30|965.1|964.5|964.9|964.3|965.1|964.5|964.9|964.3|1
1655959180000|2022-06-23 04:39:40|965.1|964.1|965|964|965.1|964.1|965|964|0
1655959200000|2022-06-23 04:40:00|964.9|964.3|964.9|964.3|964.9|964.3|964.9|964.3|0
1655959220000|2022-06-23 04:40:20|964.8|964.2|965|964|965|964.2|964.8|964|1
1655959230000|2022-06-23 04:40:30|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|0
1655959250000|2022-06-23 04:40:50|964.9|964.3|965.1|964.5|965.2|964.5|964.8|964.2|14
1655959260000|2022-06-23 04:41:00|965.3|964.3|965.3|964.7|965.3|964.7|965.1|964.3|4
1655959290000|2022-06-23 04:41:30|965.1|964.5|965.3|964.7|965.3|964.7|965.1|964.5|0
1655959350000|2022-06-23 04:42:30|965.4|964.8|965.4|964.8|965.4|964.8|965.4|964.8|0
1655959370000|2022-06-23 04:42:50|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|0
1655959380000|2022-06-23 04:43:00|965.4|964.8|965.4|964.8|965.4|964.8|965.4|964.8|0
1655959410000|2022-06-23 04:43:30|965.3|964.7|965.3|964.3|965.3|964.7|965.3|964.3|0
1655959420000|2022-06-23 04:43:40|965|964.4|965|964.4|965|964.4|965|964.4|0
1655959460000|2022-06-23 04:44:20|965.3|964.3|965|964.4|965.3|964.4|965|964.2|0
1655959480000|2022-06-23 04:44:40|965.2|964.2|965.3|964.7|965.3|964.7|965|964.2|0
1655959500000|2022-06-23 04:45:00|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|2
1655959540000|2022-06-23 04:45:40|965|964.4|965|964.4|965|964.4|965|964.4|0
1655959560000|2022-06-23 04:46:00|965.1|964.5|965|964.4|965.1|964.5|964.9|964.3|0
1655959600000|2022-06-23 04:46:40|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|1
1655959620000|2022-06-23 04:47:00|964.3|963.7|965|964.4|965|964.4|964.3|963.7|4
1655959630000|2022-06-23 04:47:10|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655959660000|2022-06-23 04:47:40|965.2|964.2|965|964.4|965.2|964.4|965|964.2|0
1655959670000|2022-06-23 04:47:50|965.3|964.7|965.6|964.6|965.6|964.9|965.3|964.5|6
1655959680000|2022-06-23 04:48:00|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|0
1655959690000|2022-06-23 04:48:10||964.3||964.3||964.3||964.3|0
1655959730000|2022-06-23 04:48:50|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655959740000|2022-06-23 04:49:00|965|964.4|965.8|964.8|966|964.8|965|964.4|3
1655959780000|2022-06-23 04:49:40|966|965|965.8|964.8|966.1|965.1|965.8|964.8|2
1655959790000|2022-06-23 04:49:50|965.6|965|966.1|965.1|966.1|965.3|965.6|965|0
1655959870000|2022-06-23 04:51:10|965.9|965.3|965.6|965|965.9|965.3|965.6|965|1
1655959910000|2022-06-23 04:51:50|966.1|965.1|966|965.4|966.1|965.4|965.9|965.1|0
1655959960000|2022-06-23 04:52:40|965.9|965.3|966.3|965.7|966.5|965.7|965.9|965.1|2
1655959970000|2022-06-23 04:52:50||965.3||965.3||965.3||965.3|0
1655959980000|2022-06-23 04:53:00|966.1|965.5|966.1|965.5|966.3|965.7|966.1|965.5|0
1655960020000|2022-06-23 04:53:40|966.3|965.7|966.3|965.7|966.3|965.7|966.3|965.7|1
1655960040000|2022-06-23 04:54:00|966|965.4|966|965.4|966|965.4|966|965.4|1
1655960060000|2022-06-23 04:54:20|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|0
1655960070000|2022-06-23 04:54:30|965.9|965.3|965.9|965.3|965.9|965.3|965.9|965.3|1
1655960090000|2022-06-23 04:54:50|966|965.4|966.2|965.2|966.2|965.4|966|965.2|0
1655960100000|2022-06-23 04:55:00|966|965.4|966.3|965.7|966.3|965.7|966|965.4|0
1655960110000|2022-06-23 04:55:10||965.3||965.3||965.3||965.3|1
1655960120000|2022-06-23 04:55:20|966.1|965.5|966.1|965.5|966.1|965.5|966.1|965.5|0
1655960130000|2022-06-23 04:55:30|966.3|965.7|966.5|965.5|966.5|965.7|966.3|965.5|0
1655960150000|2022-06-23 04:55:50|966.2|965.6|966.5|965.5|966.5|965.6|966.2|965.5|0
1655960160000|2022-06-23 04:56:00|966.6|965.1|966.5|965.5|966.6|965.7|966.1|965.1|1
1655960170000|2022-06-23 04:56:10|966.3|965.7|966.5|965.5|966.5|965.7|966.3|965.5|2
1655960180000|2022-06-23 04:56:20|966.3|965.7|966.3|965.7|966.3|965.7|966.3|965.7|2
1655960190000|2022-06-23 04:56:30|966.4|965.8|966.6|966|966.6|966|966.4|965.8|2
1655960200000|2022-06-23 04:56:40|966.8|966.2|967|966|967|966.2|966.8|966|1
1655960210000|2022-06-23 04:56:50|||||||||1
1655960220000|2022-06-23 04:57:00|966.9|966.3|966.9|966.3|966.9|966.3|966.9|966.3|0
1655960250000|2022-06-23 04:57:30|967.1|966.5|967|966.4|967.1|966.5|967|966.4|1
1655960270000|2022-06-23 04:57:50|||||||||1
1655960290000|2022-06-23 04:58:10|967.3|966.7|967.3|966.7|967.3|966.7|967.3|966.7|1
1655960330000|2022-06-23 04:58:50|967.4|966.8|967.4|966.8|967.4|966.8|967.4|966.8|0
1655960360000|2022-06-23 04:59:20|||||||||1
1655960370000|2022-06-23 04:59:30|967.3|966.7|967.3|966.7|967.3|966.7|967.3|966.7|0
1655960380000|2022-06-23 04:59:40|967.1|966.5|967.1|966.5|967.1|966.5|967.1|966.5|0
1655960400000|2022-06-23 05:00:00|967.7|967.1|969.7|968.7|970.3|969.4|967.7|967.1|61
1655960410000|2022-06-23 05:00:10|969.8|968.3|969.6|969|969.8|969.2|969.6|968.3|0
1655960430000|2022-06-23 05:00:30|969.5|968.9|969.6|968.6|969.9|969.2|969.5|968.6|3
1655960450000|2022-06-23 05:00:50|969.3|968.7|969.3|968.3|969.3|968.7|969.1|968.3|1
1655960460000|2022-06-23 05:01:00|969.5|968.5|969.5|968.5|969.5|968.5|969.5|968.5|2
1655960470000|2022-06-23 05:01:10|969.3|968.7|969.7|968.7|970.1|968.8|969.3|968.6|0
1655960480000|2022-06-23 05:01:20|||||||||2
1655960490000|2022-06-23 05:01:30|969.6|969|970|969|970|969|969.6|968.8|1
1655960500000|2022-06-23 05:01:40|||||||||2
1655960540000|2022-06-23 05:02:20|969.8|969.2|969.7|968.7|969.8|969.2|969.7|968.7|0
1655960550000|2022-06-23 05:02:30|969.5|968.9|969.5|968.9|969.5|968.9|969.5|968.9|0
1655960560000|2022-06-23 05:02:40|969.6|969|969.2|968.2|969.6|969|969.2|968.2|0
1655960570000|2022-06-23 05:02:50|969|968.4|969.2|968.2|969.2|968.4|969|968.2|0
1655960580000|2022-06-23 05:03:00|969.1|968.1|968.9|968.3|969.1|968.3|968.9|968.1|0
1655960590000|2022-06-23 05:03:10|968.8|968.2|969|968|969|968.2|968.5|967.9|1
1655960600000|2022-06-23 05:03:20|968.8|967.8|968.8|967.8|968.8|968|968.6|967.8|0
1655960610000|2022-06-23 05:03:30|968.6|968|968.7|967.7|968.7|968|968.5|967.7|0
1655960620000|2022-06-23 05:03:40|968.5|967.9|968.5|967.9|968.5|967.9|968.5|967.9|0
1655960630000|2022-06-23 05:03:50|968.6|968|968.6|968|968.6|968|968.6|968|0
1655960640000|2022-06-23 05:04:00||967.6||967.6||967.6||967.6|0
1655960650000|2022-06-23 05:04:10|968.4|967.8|968.4|967.8|968.4|967.8|968.4|967.8|0
1655960670000|2022-06-23 05:04:30|968.5|967.9|968.6|967.6|968.6|967.9|968.5|967.6|0
1655960700000|2022-06-23 05:05:00|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1655960710000|2022-06-23 05:05:10|968.1|967.5|968.1|967.5|968.1|967.5|968.1|967.5|1
1655960720000|2022-06-23 05:05:20|968|967.4|968.2|967.2|968.2|967.4|968|967.1|0
1655960740000|2022-06-23 05:05:40|968.1|967.1|968.1|967.1|968.1|967.1|968.1|967.1|0
1655960750000|2022-06-23 05:05:50|967.9|967.3|968.1|967.1|968.1|967.3|967.9|967.1|0
1655960770000|2022-06-23 05:06:10|967.9|966.9|968.1|967.1|968.1|967.1|967.9|966.9|4
1655960810000|2022-06-23 05:06:50|968|967.4|968.3|967.7|968.3|967.7|968|967.4|0
1655960820000|2022-06-23 05:07:00|968.1|967.5|968.1|967.5|968.1|967.5|968.1|967.5|0
1655960890000|2022-06-23 05:08:10|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1655960910000|2022-06-23 05:08:30|968.5|967.9|968.6|968|968.8|968|968.5|967.7|2
1655960920000|2022-06-23 05:08:40|969.1|967.6|968.8|967.8|969.1|968|968.6|967.6|0
1655960940000|2022-06-23 05:09:00|969.1|967.6|969.3|967.8|969.3|967.8|969.1|967.6|0
1655960950000|2022-06-23 05:09:10|968.8||968.8||968.8||968.8||0
1655960960000|2022-06-23 05:09:20|968.6|968|968.6|967.6|968.6|968|968.4|967.6|1
1655960970000|2022-06-23 05:09:30|968.4|967.8|968.3|967.7|968.4|967.8|968.3|967.7|0
1655961010000|2022-06-23 05:10:10|968.2|967.6|967.9|967.3|968.2|967.6|967.9|967.3|0
1655961030000|2022-06-23 05:10:30|968|967|968|967|968|967|968|967|0
1655961050000|2022-06-23 05:10:50|967.8|967.2|968|967|968|967.2|967.8|967|0
1655961180000|2022-06-23 05:13:00|967.8|967.2|967.8|967.2|967.8|967.2|967.8|967.2|0
1655961190000|2022-06-23 05:13:10|968|967|968|967|968|967|968|967|0
1655961250000|2022-06-23 05:14:10|967.8|967.2|967.8|967.2|967.8|967.2|967.8|967.2|0
1655961270000|2022-06-23 05:14:30|968|967|967.5|966.9|968|967|967.5|966.9|5
1655961300000|2022-06-23 05:15:00|967.4|966.8|967.4|966.8|967.4|966.8|967.4|966.8|1
1655961310000|2022-06-23 05:15:10|967.1|966.5|967.1|966.5|967.1|966.5|967.1|966.5|0
1655961340000|2022-06-23 05:15:40|967|966.4|967|966.4|967|966.4|967|966.4|0
1655961380000|2022-06-23 05:16:20|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|0
1655961500000|2022-06-23 05:18:20|966.4|965.8|966.4|965.8|966.4|965.8|966.4|965.8|3
1655961510000|2022-06-23 05:18:30|966.3|965.7|966.3|965.3|966.3|965.7|966|965.3|2
1655961520000|2022-06-23 05:18:40|966.2|965.7|965.6|965|966.2|965.7|965.6|965|2
1655961530000|2022-06-23 05:18:50|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|2
1655961540000|2022-06-23 05:19:00|965.4|964.8|965.3|964.7|965.4|964.8|965.1|964.5|3
1655961570000|2022-06-23 05:19:30|965.2|964.6|965.3|964.7|965.5|964.7|965.2|964.5|5
1655961590000|2022-06-23 05:19:50|965.5|964.5|965.5|964.5|965.5|964.5|965.5|964.5|0
1655961600000|2022-06-23 05:20:00|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|0
1655961620000|2022-06-23 05:20:20|965.5|964.5|965.5|964.5|965.5|964.5|965.5|964.5|0
1655961670000|2022-06-23 05:21:10|965.3|964.7|965.5|964.5|965.5|964.7|965.3|964.5|0
1655961690000|2022-06-23 05:21:30|965.1||965.1||965.1||965.1||0
1655961710000|2022-06-23 05:21:50|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|0
1655961720000|2022-06-23 05:22:00|965.4|964.8|965.4|964.8|965.4|964.8|965.4|964.8|0
1655961730000|2022-06-23 05:22:10|||||||||1
1655961760000|2022-06-23 05:22:40|965.5|964.5|965.3|964.7|965.5|964.7|965.3|964.5|0
1655961770000|2022-06-23 05:22:50|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655961790000|2022-06-23 05:23:10|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|0
1655961800000|2022-06-23 05:23:20|965|964|964.8|964.2|965|964.2|964.8|964|0
1655961830000|2022-06-23 05:23:50|964.9|964.3|964.9|964.3|964.9|964.3|964.9|964.3|0
1655961850000|2022-06-23 05:24:10|965|964.4|965|964.4|965|964.4|965|964.4|0
1655961860000|2022-06-23 05:24:20|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|0
1655961890000|2022-06-23 05:24:50|964.9|964.3|964.9|964.3|964.9|964.3|964.9|964.3|0
1655961900000|2022-06-23 05:25:00|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655961920000|2022-06-23 05:25:20|965.3|964.3|965.4|964.8|965.4|964.8|965.3|964.3|0
1655962000000|2022-06-23 05:26:40|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655962010000|2022-06-23 05:26:50|965.3|964.3|965.2|964.2|965.3|964.3|965.2|964.2|0
1655962080000|2022-06-23 05:28:00|964.9|964.3|964.8|964.2|964.9|964.3|964.8|964.2|0
1655962090000|2022-06-23 05:28:10|964.6|964|964.6|964|964.6|964|964.6|964|7
1655962100000|2022-06-23 05:28:20|||||||||2
1655962130000|2022-06-23 05:28:50|965.2|964.2|965.1|964.1|965.2|964.2|965.1|964.1|0
1655962150000|2022-06-23 05:29:10|965.2|964.2|965.1|964.1|965.2|964.2|965.1|964.1|1
1655962160000|2022-06-23 05:29:20|965.2|964.2|964.8|964.2|965.2|964.2|964.8|964.2|0
1655962170000|2022-06-23 05:29:30|965|964|965|964|965|964|965|964|1
1655962190000|2022-06-23 05:29:50|964.8|964.2|965|964|965|964.2|964.8|964|1
1655962200000|2022-06-23 05:30:00|964.8|964.2|965.5|964.5|965.5|964.5|964.8|964|0
1655962210000|2022-06-23 05:30:10|965.3|964.7|965.5|964.5|965.5|964.7|965.3|964.5|0
1655962220000|2022-06-23 05:30:20|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|1
1655962230000|2022-06-23 05:30:30|965.8|964.8|965.8|964.8|966.1|964.8|965.8|964.6|0
1655962250000|2022-06-23 05:30:50|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1655962290000|2022-06-23 05:31:30|965.5|964.9|965.5|964.5|965.5|964.9|965.5|964.5|0
1655962300000|2022-06-23 05:31:40|965.3|964.7|965.5|964.5|965.5|964.7|965.3|964.5|0
1655962310000|2022-06-23 05:31:50|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1655962320000|2022-06-23 05:32:00|965.5|964.9|965.6|965|965.6|965|965.5|964.9|0
1655962330000|2022-06-23 05:32:10|||||||||192
1655962340000|2022-06-23 05:32:20|965.7|964.7|965.7|964.7|965.7|964.9|965.5|964.7|1
1655962390000|2022-06-23 05:33:10|965.4|964.8|965.3|964.7|965.4|964.8|965.3|964.7|1
1655962400000|2022-06-23 05:33:20|965.4|964.8|965.7|964.7|965.7|964.9|965.4|964.7|1
1655962410000|2022-06-23 05:33:30|965.3|964.8|965.4|964.8|965.4|964.8|965.3|964.8|1
1655962430000|2022-06-23 05:33:50|965.6|965|965.5|964.9|965.6|965|965.5|964.9|2
1655962450000|2022-06-23 05:34:10|965.7|964.7|965.5|964.5|965.7|964.8|965.4|964.5|1
1655962500000|2022-06-23 05:35:00|965|964|965|964|965|964.2|964.8|964|0
1655962520000|2022-06-23 05:35:20|964.8|964.2|964.4|963.8|964.8|964.2|964.4|963.8|1
1655962540000|2022-06-23 05:35:40|964.1|963.5|964|963.4|964.1|963.5|964|963.4|2
1655962550000|2022-06-23 05:35:50|963.9|963.3|964.8|963.8|964.8|963.8|963.9|963.3|8
1655962560000|2022-06-23 05:36:00|964.5|963.9|964.3|963.7|964.5|963.9|964.3|963.7|1
1655962570000|2022-06-23 05:36:10|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|3
1655962580000|2022-06-23 05:36:20|||||||||2
1655962590000|2022-06-23 05:36:30|965.1|964.1|965|964.4|965.1|964.4|965|964.1|11
1655962620000|2022-06-23 05:37:00|965.1|964.5|965.1|964.5|965.1|964.5|965.1|964.5|0
1655962640000|2022-06-23 05:37:20|965.8|965.2|965.9|965.3|965.9|965.3|965.8|965.2|2
1655962700000|2022-06-23 05:38:20|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|1
1655962710000|2022-06-23 05:38:30|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|1
1655962720000|2022-06-23 05:38:40|966|965.4|965.9|965.3|966|965.4|965.9|965.3|0
1655962730000|2022-06-23 05:38:50|966.1|965.1|966|965.4|966.1|965.4|966|965.1|0
1655962740000|2022-06-23 05:39:00|966.2|965.2|966.1|965.5|966.2|965.5|965.9|965.2|0
1655962760000|2022-06-23 05:39:20|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|1
1655962780000|2022-06-23 05:39:40|967.1|965.6|967.2|966.2|967.2|966.2|967.1|965.6|1
1655962790000|2022-06-23 05:39:50|967.3|966.3|967.6|966.1|967.6|966.3|967.3|966.1|0
1655962800000|2022-06-23 05:40:00|967.7|966.2|967.3|966.3|967.7|966.6|967.3|966.2|0
1655962810000|2022-06-23 05:40:10|967.8|967.2|967.8|967.2|967.8|967.2|967.8|967.2|8
1655962830000|2022-06-23 05:40:30|968|967|968.1|966.6|968.1|967|968|966.6|0
1655962860000|2022-06-23 05:41:00|967.8|966.8|967.8|966.8|967.8|966.8|967.8|966.8|0
1655962870000|2022-06-23 05:41:10|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|0
1655962880000|2022-06-23 05:41:20|967.5|966.9|967.6|967|967.6|967|967.5|966.9|0
1655962890000|2022-06-23 05:41:30|967.8|966.8|967.8|966.8|967.8|966.8|967.8|966.8|0
1655962900000|2022-06-23 05:41:40|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|0
1655962910000|2022-06-23 05:41:50|967.5|966.9|968|967|968|967|967.5|966.9|0
1655962920000|2022-06-23 05:42:00|967.8|967.2|968.5|967.9|968.5|967.9|967.8|967.2|13
1655962930000|2022-06-23 05:42:10|||||||||1
1655962940000|2022-06-23 05:42:20|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1655962950000|2022-06-23 05:42:30|968.5|967.5|968.5|967.5|968.5|967.5|968.5|967.5|0
1655962960000|2022-06-23 05:42:40|968.3|967.7|969|968.4|969|968.4|968.3|967.7|8
1655962970000|2022-06-23 05:42:50|969.2|968.2|969.2|968.2|969.2|968.2|969.2|968.2|0
1655962990000|2022-06-23 05:43:10|969.1|968.1|969.3|967.8|969.3|968.1|969.1|967.8|0
1655963000000|2022-06-23 05:43:20|969.1|968.1|969.1|967.6|969.1|968.1|969.1|967.6|0
1655963010000|2022-06-23 05:43:30|968.8|967.8|969.3|967.8|969.3|967.9|968.8|967.6|0
1655963020000|2022-06-23 05:43:40|969.1|968.1|969.2|968.2|969.2|968.2|969.1|968.1|1
1655963030000|2022-06-23 05:43:50|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|14
1655963040000|2022-06-23 05:44:00|969.8|969.2|970.3|969.7|970.3|969.7|969.8|969.2|2
1655963050000|2022-06-23 05:44:10|970.2|969.6|970.1|969.1|970.2|969.6|970|969.1|7
1655963060000|2022-06-23 05:44:20|970.4|969.8|969.8|969.2|970.6|969.8|969.8|969.2|4
1655963080000|2022-06-23 05:44:40|970.1|969.5|970.3|969.7|970.5|969.7|970.1|969.5|1
1655963090000|2022-06-23 05:44:50|970.4|969.8|970.7|969.7|971|970.2|970.4|969.7|9
1655963100000|2022-06-23 05:45:00|970.5|969.9|970.5|969.9|970.5|969.9|970.5|969.9|0
1655963110000|2022-06-23 05:45:10|970.6|970|971.2|970.2|971.2|970.3|970.6|970|1
1655963120000|2022-06-23 05:45:20|971.4|970.8|971.9|971.3|972.1|971.3|971.4|970.1|0
1655963130000|2022-06-23 05:45:30|971.8|970.8|971.6|970.6|971.8|970.8|971.6|970.3|1
1655963150000|2022-06-23 05:45:50|971.4|970.8|971.8|970.3|971.8|970.8|971.4|970.3|4
1655963160000|2022-06-23 05:46:00|971.6|970.6|971.5|970.5|971.6|970.6|971.5|970.5|0
1655963170000|2022-06-23 05:46:10|971.3|970.7|971.3|970.7|971.3|970.7|971.3|970.7|0
1655963180000|2022-06-23 05:46:20|971.5|970.5|971.5|970.5|971.5|970.5|971.5|970.5|1
1655963190000|2022-06-23 05:46:30|971.3|970.7|971.3|970.7|971.3|970.7|971.3|970.7|0
1655963200000|2022-06-23 05:46:40|971.4|970.4|971.5|970.5|971.5|970.7|971.3|970.4|0
1655963230000|2022-06-23 05:47:10|971.3|970.7|971.4|970.4|971.4|970.7|971.3|970.4|0
1655963240000|2022-06-23 05:47:20|971|971.1|972.4|971.4|972.4|971.4|971|971.1|16
1655963250000|2022-06-23 05:47:30|972.5|971.5|972.8|972.2|972.8|972.2|972.5|971.5|4
1655963260000|2022-06-23 05:47:40|972.9|972.3|972.9|972.3|972.9|972.3|972.9|972.3|1
1655963270000|2022-06-23 05:47:50|973|971.9|972.8|972.2|973|972.2|972.8|971.9|2
1655963300000|2022-06-23 05:48:20|973|972|972.8|972.2|973|972.2|972.7|972|23
1655963310000|2022-06-23 05:48:30|972.9|971.9|972.8|972.2|972.9|972.2|972.8|971.9|1
1655963330000|2022-06-23 05:48:50|973|972|972.8|972.2|973|972.2|972.8|972|0
1655963350000|2022-06-23 05:49:10|972.7|972.1|972.5|971.9|972.7|972.1|972.5|971.9|0
1655963360000|2022-06-23 05:49:20|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1655963370000|2022-06-23 05:49:30|||||||||1
1655963380000|2022-06-23 05:49:40|972|971.4|972|971.4|972|971.4|972|971.4|18
1655963390000|2022-06-23 05:49:50|971.9|971.3|971.9|971.3|971.9|971.3|971.9|971.3|0
1655963400000|2022-06-23 05:50:00|972|971.4|972.3|971.7|972.3|971.7|972|971.2|0
1655963410000|2022-06-23 05:50:10|972.4|971.4|972.4|971.4|972.4|971.6|972.2|971.4|1
1655963420000|2022-06-23 05:50:20|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|0
1655963430000|2022-06-23 05:50:30|972|971.4|971.8|971.2|972|971.4|971.8|971.2|0
1655963460000|2022-06-23 05:51:00|972|971|972|971|972|971|972|971|0
1655963480000|2022-06-23 05:51:20|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|0
1655963490000|2022-06-23 05:51:30|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1655963510000|2022-06-23 05:51:50|971.5|970.9|971.4|970.8|971.5|970.9|971.4|970.8|0
1655963560000|2022-06-23 05:52:40|971.9|971.3|971.8|971.2|971.9|971.3|971.8|971.2|5
1655963630000|2022-06-23 05:53:50|||||||||1
1655963670000|2022-06-23 05:54:30|971.5|970.9|971.5|970.9|971.5|970.9|971.5|970.9|0
1655963690000|2022-06-23 05:54:50|971.7|971.1|971.5|970.9|971.7|971.1|971.5|970.9|3
1655963700000|2022-06-23 05:55:00|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|1
1655963710000|2022-06-23 05:55:10|971.9|970.9|971.8|971.2|971.9|971.2|971.7|970.9|0
1655963720000|2022-06-23 05:55:20|971.9|971.3|971.9|971.3|971.9|971.3|971.9|971.3|0
1655963730000|2022-06-23 05:55:30|971.8|971.2|971.9|971.3|971.9|971.3|971.8|971.2|0
1655963760000|2022-06-23 05:56:00|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1655963770000|2022-06-23 05:56:10|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|2
1655963780000|2022-06-23 05:56:20|972|971|971.8|971.2|972|971.2|971.8|971|0
1655963800000|2022-06-23 05:56:40|972|971|971.9|971.3|972|971.3|971.8|971|0
1655963830000|2022-06-23 05:57:10|972.3|971.7|972.3|971.7|972.5|971.7|972.3|971.5|5
1655963860000|2022-06-23 05:57:40|972.5|971.5|972.5|971.5|972.5|971.5|972.5|971.5|10
1655963870000|2022-06-23 05:57:50|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|0
1655963880000|2022-06-23 05:58:00|972.7|972|973|972|973|972|972.7|972|0
1655963890000|2022-06-23 05:58:10|972.7|972.1|972.7|972.1|972.7|972.1|972.7|972.1|0
1655963910000|2022-06-23 05:58:30|973.2|972.6|973.5|972.5|973.5|972.6|973.2|972.5|3
1655963930000|2022-06-23 05:58:50|973.3|972.7|973.3|972.7|973.3|972.7|973.3|972.7|0
1655963940000|2022-06-23 05:59:00|973.5|972.5|973.5|972.5|973.5|972.5|973.5|972.5|0
1655964000000|2022-06-23 06:00:00|973.4|972.4|973|972.4|973.4|972.7|973|972.4|0
1655964010000|2022-06-23 06:00:10|972.9|971.9|972.9|971.9|972.9|971.9|972.9|971.9|0
1655964020000|2022-06-23 06:00:20|972.5|971.5|972|971.4|972.5|971.5|972|971.4|0
1655964040000|2022-06-23 06:00:40|972.2|971.2|971.8|971.2|972.2|971.4|971.8|971.2|2
1655964050000|2022-06-23 06:00:50|||||||||1
1655964060000|2022-06-23 06:01:00|971.9|971.3|972.2|971.6|972.2|971.6|971.9|971.3|0
1655964070000|2022-06-23 06:01:10|972|971.4|972|971.4|972|971.4|972|971.4|0
1655964100000|2022-06-23 06:01:40|971.9|971.3|971.9|971.3|971.9|971.3|971.9|971.3|0
1655964110000|2022-06-23 06:01:50|972|971|971.8|971.2|972|971.2|971.8|971|0
1655964120000|2022-06-23 06:02:00|972|971|972|971|972|971|972|971|0
1655964170000|2022-06-23 06:02:50|971.8|971.2|971.7|971.1|971.8|971.2|971.7|971.1|0
1655964180000|2022-06-23 06:03:00|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|4
1655964200000|2022-06-23 06:03:20|972.2|971.6|972.3|971.7|972.3|971.7|972.2|971.6|2
1655964220000|2022-06-23 06:03:40|972.5|971.5|972.5|971.5|972.5|971.5|972.5|971.5|0
1655964230000|2022-06-23 06:03:50|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|0
1655964240000|2022-06-23 06:04:00|972.4|971.4|972|971.4|972.4|971.4|972|971.4|1
1655964270000|2022-06-23 06:04:30|971.7|971|972|971.4|972|971.4|971.7|971|2
1655964310000|2022-06-23 06:05:10|972.2|971.2|972|971.4|972.2|971.4|972|971.2|0
1655964340000|2022-06-23 06:05:40|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|0
1655964350000|2022-06-23 06:05:50|972|971.4|972|971.4|972|971.4|972|971.4|0
1655964380000|2022-06-23 06:06:20|972.1|971.1|971.8|971.2|972.1|971.3|971.8|971|0
1655964400000|2022-06-23 06:06:40|972|971|972|971|972|971|972|971|0
1655964410000|2022-06-23 06:06:50|971.8|971.2|971.5|970.9|971.8|971.2|971.5|970.9|0
1655964420000|2022-06-23 06:07:00|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1655964440000|2022-06-23 06:07:20|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|3
1655964450000|2022-06-23 06:07:30|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|0
1655964460000|2022-06-23 06:07:40|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1655964480000|2022-06-23 06:08:00|971.5|970.9|971.5|970.9|971.5|970.9|971.5|970.9|0
1655964490000|2022-06-23 06:08:10|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1655964500000|2022-06-23 06:08:20|971.5|970.9|971.5|970.9|971.5|970.9|971.5|970.9|2
1655964510000|2022-06-23 06:08:30|971.9|971.1|971.8|971.2|971.9|971.2|971.7|971.1|0
1655964570000|2022-06-23 06:09:30|971.5|970.9|971.4|970.8|971.5|970.9|971.4|970.8|2
1655964580000|2022-06-23 06:09:40|971.6|971|971.5|970.9|971.6|971|971.5|970.9|11
1655964600000|2022-06-23 06:10:00|971.7|971.1|971.5|970.9|971.7|971.1|971.5|970.9|0
1655964610000|2022-06-23 06:10:10|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|5
1655964620000|2022-06-23 06:10:20|||||||||2
1655964630000|2022-06-23 06:10:30|971.5|970.9|971.3|970.7|971.5|970.9|971.3|970.5|4
1655964650000|2022-06-23 06:10:50|971.5|970.5|971.5|970.9|971.5|970.9|971.3|970.5|0
1655964660000|2022-06-23 06:11:00|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1655964700000|2022-06-23 06:11:40|971.5|970.9|971.5|970.9|971.5|970.9|971.5|970.9|0
1655964710000|2022-06-23 06:11:50|||||||||1
1655964740000|2022-06-23 06:12:20|||||||||1
1655964760000|2022-06-23 06:12:40|971.3|970.7|971.3|970.7|971.3|970.7|971.3|970.7|3
1655964770000|2022-06-23 06:12:50|971.2|970.6|971.2|970.6|971.2|970.6|971.2|970.6|0
1655964780000|2022-06-23 06:13:00|970.9|970.3|970.8|970.2|970.9|970.3|970.8|970.2|65
1655964810000|2022-06-23 06:13:30|||||||||4
1655964860000|2022-06-23 06:14:20|971|970.4|971|970.4|971|970.4|971|970.4|1
1655964870000|2022-06-23 06:14:30|970.3|969.7|970.2|969.6|970.3|969.7|970.2|969.6|22
1655964880000|2022-06-23 06:14:40|970.3|969.7|970.4|969.4|970.4|969.7|970.2|969.4|44
1655964890000|2022-06-23 06:14:50|970.2|969.6|970.4|969.4|970.4|969.6|970.2|969.4|0
1655964900000|2022-06-23 06:15:00|970.2|969.6|970.4|969.4|970.4|969.6|970.2|969.4|2
1655964910000|2022-06-23 06:15:10|970.2|969.6|971.6|971|971.6|971|970.2|969.6|31
1655964920000|2022-06-23 06:15:20|971.7|971.1|972.4|971.8|972.6|971.8|971.7|971.1|0
1655964930000|2022-06-23 06:15:30|972.6|971.6|972.4|971.8|972.8|972|972.2|971.6|2
1655964940000|2022-06-23 06:15:40|972.6|971.4|972.4|971.8|972.6|971.8|972.4|971.4|0
1655964950000|2022-06-23 06:15:50|||||||||1
1655965000000|2022-06-23 06:16:40|972.6|972|973.1|972.1|973.1|972.5|972.6|972|1
1655965010000|2022-06-23 06:16:50|973|972|973|972|973|972|973|972|0
1655965020000|2022-06-23 06:17:00|972.8|972.2|973.5|972.5|973.5|972.7|972.8|972.2|13
1655965030000|2022-06-23 06:17:10|973.3|972.7|973.2|972.6|973.3|972.7|973.2|972.6|0
1655965040000|2022-06-23 06:17:20|973.1|972.1|973.5|972.5|973.5|972.6|973.1|972.1|0
1655965050000|2022-06-23 06:17:30|973.4|972.4|973.4|972.4|973.4|972.4|973.4|972.4|0
1655965090000|2022-06-23 06:18:10|973.2|972.6|973.5|972.5|973.5|972.6|973.2|972.5|0
1655965110000|2022-06-23 06:18:30|973.6|973|973.9|972.9|973.9|973.2|973.6|972.9|7
1655965120000|2022-06-23 06:18:40|973.6|973|973.6|973|973.6|973|973.6|973|0
1655965130000|2022-06-23 06:18:50|973.8|972.8|973.8|973.2|973.8|973.2|973.6|972.8|0
1655965140000|2022-06-23 06:19:00|974|973|973.6|973|974|973|973.6|972.9|0
1655965160000|2022-06-23 06:19:20|973.8|972.8|973.5|972.5|973.8|973|973.4|972.5|0
1655965170000|2022-06-23 06:19:30|973.3|972.7|973.3|972.7|973.3|972.7|973.3|972.7|0
1655965190000|2022-06-23 06:19:50|973.4|972.8|973.8|972.8|973.8|973|973.4|972.8|0
1655965200000|2022-06-23 06:20:00|973.6|973|973.6|973|973.6|973|973.6|973|0
1655965240000|2022-06-23 06:20:40|973.4|972.8|973.6|973|973.6|973|973.4|972.8|0
1655965260000|2022-06-23 06:21:00|973.4|972.8|973.3|972.3|973.4|972.8|973.2|972.3|0
1655965280000|2022-06-23 06:21:20|973.1|972.5|973.1|972.5|973.1|972.5|973.1|972.5|1
1655965290000|2022-06-23 06:21:30|972.9|972.3|972.9|972.3|972.9|972.3|972.9|972.3|21
1655965310000|2022-06-23 06:21:50|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1655965320000|2022-06-23 06:22:00|972.9|972.3|972.8|971.8|973|972.3|972.7|971.8|0
1655965330000|2022-06-23 06:22:10|972.6|972|972.6|972|972.8|972|972.6|971.8|0
1655965340000|2022-06-23 06:22:20|973|972.2|972.8|972.2|973|972.2|972.8|972.2|2
1655965350000|2022-06-23 06:22:30|972.9|972.3|972.9|972.3|972.9|972.3|972.9|972.3|0
1655965390000|2022-06-23 06:23:10|972.7|972.1|972.6|972|972.8|972.1|972.6|971.8|0
1655965400000|2022-06-23 06:23:20|972.8|971.8|972.4|971.8|972.8|972|972.4|971.8|0
1655965420000|2022-06-23 06:23:40|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|0
1655965430000|2022-06-23 06:23:50|972.5|971.5|972.5|971.5|972.5|971.5|972.5|971.5|0
1655965440000|2022-06-23 06:24:00|972.3|971.7|972.5|971.5|972.5|971.7|972.3|971.5|0
1655965460000|2022-06-23 06:24:20|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|0
1655965470000|2022-06-23 06:24:30|972.1|971.5|972.1|971.5|972.1|971.5|972.1|971.5|0
1655965480000|2022-06-23 06:24:40|972.3|971.3|971.6|971|972.3|971.3|971.6|971|0
1655965500000|2022-06-23 06:25:00|971.7|971.1|971.6|971|971.7|971.1|971.6|971|1
1655965520000|2022-06-23 06:25:20|971.3|970.7|971.3|970.7|971.3|970.7|971.3|970.7|1
1655965530000|2022-06-23 06:25:30|971.5|970.5|971.3|970.7|971.5|970.7|971.3|970.5|0
1655965550000|2022-06-23 06:25:50|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1655965560000|2022-06-23 06:26:00|971.3|970.7|971.2|970.6|971.3|970.7|971.2|970.6|0
1655965570000|2022-06-23 06:26:10|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|12
1655965580000|2022-06-23 06:26:20|971.7|971.1|972.3|971.3|972.3|971.3|971.7|971|2
1655965590000|2022-06-23 06:26:30|972.1|971.5|972.4|970.9|972.4|971.5|971.9|970.9|0
1655965600000|2022-06-23 06:26:40|972.2|971.2|972|971|972.2|971.3|971.9|971|0
1655965620000|2022-06-23 06:27:00|971.8|971.2|972|971|972|971.2|971.8|971|0
1655965630000|2022-06-23 06:27:10|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|0
1655965650000|2022-06-23 06:27:30|972.1|971.5|972.3|971.3|972.3|971.5|972.1|971.3|0
1655965660000|2022-06-23 06:27:40|972.1|971.5|972.3|971.3|972.3|971.5|972.1|971.3|0
1655965670000|2022-06-23 06:27:50|972.2|971.6|972.2|971.6|972.2|971.6|972.2|971.6|0
1655965690000|2022-06-23 06:28:10|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1655965710000|2022-06-23 06:28:30|972.7|972.1|972.3|971.3|972.7|972.1|972.3|971.3|2
1655965720000|2022-06-23 06:28:40|973.8|973.2|973.8|972.8|973.8|973.2|973.8|972.8|6
1655965740000|2022-06-23 06:29:00|973.6|972.6|973.6|972.6|973.6|972.6|973.6|972.6|0
1655965770000|2022-06-23 06:29:30|973.5|972.5|973.5|972|973.5|972.5|973.5|972|0
1655965800000|2022-06-23 06:30:00|973.2|972.2|972.7|972.1|973.2|972.2|972.7|972|0
1655965830000|2022-06-23 06:30:30|972.9|971.9|972.4|971.8|972.9|972.2|972.4|971.8|0
1655965850000|2022-06-23 06:30:50|972.5|971.9|972.5|971.9|972.5|971.9|972.5|971.9|0
1655965860000|2022-06-23 06:31:00|972.7|972.1|972.7|972.1|972.7|972.1|972.7|972.1|0
1655965900000|2022-06-23 06:31:40|972.5|971.9|973.3|972.3|973.4|972.4|972.5|971.9|0
1655965920000|2022-06-23 06:32:00|973|972|972.8|972.2|973.2|972.3|972.8|972|0
1655965950000|2022-06-23 06:32:30|973|972|973|972|973|972|973|972|0
1655965960000|2022-06-23 06:32:40|972.8|972.2|973.7|972.7|973.7|972.7|972.8|972.2|0
1655965970000|2022-06-23 06:32:50|973.4|972.8|973.1|972.5|973.5|972.8|973.1|972.5|0
1655965980000|2022-06-23 06:33:00|973|972.4|973|972.4|973.5|972.5|973|972.4|1
1655965990000|2022-06-23 06:33:10|972.9|972.3|972.9|972.3|973.4|972.4|972.5|971.9|8
1655966000000|2022-06-23 06:33:20|973.3||973.3||973.3||973.3||0
1655966010000|2022-06-23 06:33:30|972.9||972.9||972.9||972.9||0
1655966040000|2022-06-23 06:34:00|973.3|972.5|972.9|972.3|973.9|973.1|972.9|972.3|2
1655966050000|2022-06-23 06:34:10|973|972.4|972.7|972.1|973|972.4|972.7|972.1|2
1655966060000|2022-06-23 06:34:20|972.5|971.9|972.6|972|972.9|972.2|972.5|971.9|0
1655966080000|2022-06-23 06:34:40|972.5|971.9|972.9|971.9|972.9|972.1|972.5|971.9|1
1655966090000|2022-06-23 06:34:50|972.6|972|972.6|972|972.7|972.1|972.6|972|0
1655966100000|2022-06-23 06:35:00|972.7|971.7|972.5|971.9|972.7|972.1|972.5|971.7|0
1655966120000|2022-06-23 06:35:20|972.9|972.7|973.3|972.7|973.7|972.8|972.9|972.6|2
1655966150000|2022-06-23 06:35:50|973.7|973.1|973.8|972.8|973.8|973.1|973.6|972.8|0
1655966160000|2022-06-23 06:36:00|973.4|973.1|973.4|972.8|973.9|973.1|973.4|972.8|1
1655966170000|2022-06-23 06:36:10|973.8|972.7|973.7|972.7|973.8|972.7|973.7|972.7|0
1655966180000|2022-06-23 06:36:20|973.8|972.8|973.4|972.8|973.8|973|973.4|972.8|0
1655966190000|2022-06-23 06:36:30|973.7|972.7|973.8|972.8|973.8|972.8|973.7|972.7|0
1655966210000|2022-06-23 06:36:50|973.9|973.3|975.1|974.5|975.2|974.5|973.9|973.3|12
1655966220000|2022-06-23 06:37:00|975.3|974.3|974.3|973.7|975.3|974.3|974.3|973.5|2
1655966260000|2022-06-23 06:37:40|974.4|973.8|974.3|973.7|974.5|973.8|974.3|973.5|0
1655966270000|2022-06-23 06:37:50|974.5|973.5|974.3|973.3|974.5|973.5|974.3|973.3|0
1655966280000|2022-06-23 06:38:00|973.9|973.2|973.9|972.9|973.9|973.2|973.8|972.9|0
1655966290000|2022-06-23 06:38:10|973.7|973.1|973.8|972.8|973.8|973.1|973.6|972.8|0
1655966300000|2022-06-23 06:38:20|973.6|973|973.8|972.8|973.8|973|973.6|972.8|0
1655966330000|2022-06-23 06:38:50|973.6|973|973.8|972.8|973.8|973|973.6|972.8|0
1655966340000|2022-06-23 06:39:00|973.6|973|973.3|972.7|973.6|973|973.3|972.7|5
1655966350000|2022-06-23 06:39:10|972.9|972.3|972.9|972.3|973.2|972.3|972.9|972.2|1
1655966360000|2022-06-23 06:39:20|972.8|972.2|972.6|972|972.9|972.2|972.6|971.9|1
1655966390000|2022-06-23 06:39:50|972.8|971.8|972.8|971.8|972.8|971.8|972.8|971.8|0
1655966400000|2022-06-23 06:40:00|972.6|972|972.6|972|972.6|972|972.6|972|0
1655966420000|2022-06-23 06:40:20|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1655966440000|2022-06-23 06:40:40|973|972|973|972|973|972|973|972|0
1655966450000|2022-06-23 06:40:50|972.8|972.2|973.2|972.2|973.2|972.2|972.8|972.2|0
1655966500000|2022-06-23 06:41:40|973.1|972.5|973.1|972.5|973.1|972.5|973.1|972.5|0
1655966520000|2022-06-23 06:42:00|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|0
1655966550000|2022-06-23 06:42:30|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|3
1655966560000|2022-06-23 06:42:40|974.2|972.9|974|973|974.4|973.2|973.8|972.9|10
1655966570000|2022-06-23 06:42:50|974.2|973.2|974.4|973.4|974.4|973.5|974.1|973.2|0
1655966580000|2022-06-23 06:43:00|974.3|973.3|974.2|973.2|974.3|973.3|974.2|973.2|0
1655966590000|2022-06-23 06:43:10|973.8||974.2||974.2||973.8||1
1655966610000|2022-06-23 06:43:30|974.5|973.5|974.6|973.1|974.6|973.5|974.5|973.1|5
1655966620000|2022-06-23 06:43:40|974.4|973.4|974.3|973.3|974.4|973.4|974.3|973.3|0
1655966640000|2022-06-23 06:44:00|||||||||6
1655966650000|2022-06-23 06:44:10|974.1|973.5|974.3|973.3|974.3|973.5|974.1|973.3|1
1655966660000|2022-06-23 06:44:20|974.1|973.5|974.1|973.5|974.1|973.5|974.1|973.5|0
1655966700000|2022-06-23 06:45:00|974.2|973.6|974.7|973.7|974.7|973.7|974.2|973.6|0
1655966710000|2022-06-23 06:45:10|974.8|973.8|975|974|975.4|974.2|974.7|973.7|0
1655966720000|2022-06-23 06:45:20|974.8|974.2|975|974|975|974.2|974.8|974|0
1655966770000|2022-06-23 06:46:10|974.8|973.8|974.8|973.8|974.8|973.8|974.8|973.8|0
1655966830000|2022-06-23 06:47:10|975.2|974.6|976|975|976|975.2|975.2|974.6|6
1655966840000|2022-06-23 06:47:20|975.8|975.2|975.7|975.1|976|975.2|975.7|975|0
1655966860000|2022-06-23 06:47:40|975.8|975.2|976.2|975.6|976.2|975.6|975.8|975.2|3
1655966870000|2022-06-23 06:47:50|976.1|975.5|977.1|976.5|977.1|976.5|976.1|975.5|4
1655966880000|2022-06-23 06:48:00|977.5|976.7|977.3|976.7|977.5|976.7|977.3|976.7|2
1655966890000|2022-06-23 06:48:10|||||||||1
1655966920000|2022-06-23 06:48:40|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|2
1655966930000|2022-06-23 06:48:50|977.5|976.5|977.5|976.5|977.7|976.7|977.5|976.5|3
1655966940000|2022-06-23 06:49:00|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|34
1655966950000|2022-06-23 06:49:10|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|2
1655966960000|2022-06-23 06:49:20|978.4|977.4|978.2|977.6|978.4|977.6|978.1|977.3|0
1655966970000|2022-06-23 06:49:30|978.7|978.1|978.6|978|978.7|978.1|978.6|978|2
1655966980000|2022-06-23 06:49:40|978.3|977.7|978.6|978|978.7|978|978.3|977.7|0
1655966990000|2022-06-23 06:49:50|978.7|978.1|978.6|978|978.7|978.1|978.6|978|0
1655967000000|2022-06-23 06:50:00|978.5|977.9|978|977.4|978.5|977.9|978|977.4|22
1655967010000|2022-06-23 06:50:10|978.3|977.7|978.1|977.5|978.3|977.7|978.1|977.5|5
1655967020000|2022-06-23 06:50:20|978|977.4|978|977.4|978|977.4|978|977.4|10
1655967030000|2022-06-23 06:50:30|978.3|977.7|978.3|977.7|978.3|977.7|978.3|977.7|1
1655967050000|2022-06-23 06:50:50|978.4|977.4|978.3|977.7|978.4|977.7|978.2|977.4|1
1655967060000|2022-06-23 06:51:00|978.5|977.5|977.7|977.1|978.5|977.5|977.7|977|5
1655967070000|2022-06-23 06:51:10|977.6|977|977.8|977.2|977.8|977.2|977.6|977|0
1655967080000|2022-06-23 06:51:20|978.2||978.2||978.2||978.2||0
1655967090000|2022-06-23 06:51:30|978.3|977.7|978.3|977.7|978.3|977.7|978.3|977.7|1
1655967100000|2022-06-23 06:51:40|978.2|977.6|978.7|977.7|978.7|977.7|978.1|977.5|0
1655967110000|2022-06-23 06:51:50|978.5|977.9|978.7|977.7|978.8|978|978.5|977.3|5
1655967120000|2022-06-23 06:52:00|978.3|977.2|978|977|978.3|977.2|978|977|0
1655967130000|2022-06-23 06:52:10|977.6|976.8|977.3|976.7|977.8|976.8|977.3|976.7|2
1655967140000|2022-06-23 06:52:20|977.2|976.6|977.2|976.6|977.2|976.6|977.2|976.6|0
1655967150000|2022-06-23 06:52:30||976.2||976.6||976.6||976.2|4
1655967160000|2022-06-23 06:52:40|977|976.4|977.4|976.4|977.4|976.5|976.9|976.2|6
1655967180000|2022-06-23 06:53:00|977.3|976.7|977.7|976.7|977.7|976.7|977.3|976.5|5
1655967190000|2022-06-23 06:53:10|977.6|977|977.6|977|977.6|977|977.6|977|0
1655967200000|2022-06-23 06:53:20|977.8|976.8|977.8|976.8|977.8|977|977.6|976.8|5
1655967210000|2022-06-23 06:53:30|977.7|976.7|977.7|976.7|977.7|976.7|977.7|976.7|0
1655967220000|2022-06-23 06:53:40|977.5|976.5|977.4|976.4|977.5|976.5|977.4|976.4|0
1655967230000|2022-06-23 06:53:50|977.3|976.7|977.6|977|977.7|977|977.3|976.7|0
1655967240000|2022-06-23 06:54:00|977.8|976.8|977.3|976.7|977.9|976.8|977.3|976.4|2
1655967250000|2022-06-23 06:54:10|977.7||977.7||977.7||977.7||0
1655967260000|2022-06-23 06:54:20|977.4|976.4|977.2|976.2|977.4|976.4|977.2|976.2|1
1655967280000|2022-06-23 06:54:40|977.4|975.9|977.9|976.4|977.9|976.4|977.2|975.9|4
1655967300000|2022-06-23 06:55:00|977.8|976.3|977.8|976.3|977.8|976.3|977.8|976.3|0
1655967310000|2022-06-23 06:55:10|976.5|975.9|975.5|974.9|976.5|975.9|975.5|974.9|9
1655967320000|2022-06-23 06:55:20|975.6|975|976.2|975.2|976.2|975.2|975.6|975|0
1655967330000|2022-06-23 06:55:30|975.1|974.5|975.9|974.9|975.9|974.9|975|974.2|7
1655967340000|2022-06-23 06:55:40|975.4|974.4|975.2|974.2|975.4|974.4|975.2|974.2|1
1655967350000|2022-06-23 06:55:50|975.7|974.6|975.8|974.3|975.8|974.8|975.7|974.3|2
1655967360000|2022-06-23 06:56:00|975.5|974.5|975.5|974.9|975.7|974.9|975.5|974.5|0
1655967370000|2022-06-23 06:56:10|975.6|975|976.6|975.1|976.6|975.5|975.6|974.8|1
1655967380000|2022-06-23 06:56:20|976.5|975|976.4|975.4|976.5|975.4|976.4|975|1
1655967390000|2022-06-23 06:56:30|976.5|975.5|976.5|975.5|976.5|975.5|976.5|975.5|1
1655967410000|2022-06-23 06:56:50|976.6|975.6|977.1|975.6|977.1|975.8|976.6|975.4|0
1655967420000|2022-06-23 06:57:00|976.9|975.9|976.9|975.4|977.1|975.9|976.6|975.4|0
1655967430000|2022-06-23 06:57:10|976.8|975.3|976.4|975.4|976.8|975.4|976.4|975.3|3
1655967440000|2022-06-23 06:57:20|976.3|975.3|976.5|975.5|976.5|975.6|976.2|975.3|0
1655967470000|2022-06-23 06:57:50|976.3|975.7|976.4|975.4|976.8|975.7|976.1|975.3|0
1655967480000|2022-06-23 06:58:00|976.5|975.5|976.5|975.5|976.5|975.7|976.3|975.5|1
1655967510000|2022-06-23 06:58:30|976.3|975.7|976.3|975.7|976.3|975.7|976.3|975.7|0
1655967520000|2022-06-23 06:58:40|976.2|975.6|976.4|975.4|976.4|975.6|975.9|974.6|0
1655967530000|2022-06-23 06:58:50|976.5|975.5|977.3|976.3|977.5|976.5|976.3|975.5|1
1655967540000|2022-06-23 06:59:00|978.5|975.8|979.2|978.2|979.2|978.2|978.4|975.8|21
1655967550000|2022-06-23 06:59:10|979.1|978.1|978.9|977.9|979.1|978.1|978.9|977.9|0
1655967580000|2022-06-23 06:59:40|978.7|977.7|978.7|977.7|978.7|977.7|978.7|977.7|1
1655967590000|2022-06-23 06:59:50|978.5|977.5|978.4|977.4|978.5|977.6|978.2|977.4|0
1655967600000|2022-06-23 07:00:00|978.2|977.6|977.9|976.4|978.4|977.6|977.9|976.4|22
1655967610000|2022-06-23 07:00:10|977.7|976.7|977.9|976.4|977.9|976.7|977.7|976.4|0
1655967630000|2022-06-23 07:00:30|977.7|976.7|977.9|976.4|977.9|976.7|977.7|976.4|0
1655967650000|2022-06-23 07:00:50|977.7|976.7|977.7|976.7|977.7|976.7|977.7|976.7|1
1655967660000|2022-06-23 07:01:00|977.8|976.8|976.8|975.3|978|976.8|976.5|975.3|1
1655967670000|2022-06-23 07:01:10|976.7|975.2|975.5|974.5|976.7|975.3|975.3|974|1
1655967680000|2022-06-23 07:01:20|975.7|974.2|975.8|974.8|976|975.4|975.2|974.2|1
1655967690000|2022-06-23 07:01:30|976.2|974.7|976.2|974.7|976.2|974.9|975.9|974.7|40
1655967700000|2022-06-23 07:01:40|975.9|974.9|976.2|974.7|976.2|974.9|975.9|974.7|2
1655967710000|2022-06-23 07:01:50|975.8|974.8|975.8|974.8|975.8|974.8|975.8|974.8|0
1655967730000|2022-06-23 07:02:10|||||||||19
1655967750000|2022-06-23 07:02:30|976.2|975.6|976.5|975.5|976.5|975.6|976.2|975.5|2
1655967770000|2022-06-23 07:02:50|976.7|975.7|977.7|976.2|977.7|976.2|976.7|975.4|0
1655967800000|2022-06-23 07:03:20|977.1|976.5|977.7|976.2|977.7|976.5|977.1|976.2|3
1655967810000|2022-06-23 07:03:30|||||||||1
1655967820000|2022-06-23 07:03:40|977.5|976|977|976|977.5|976|977|975.8|0
1655967830000|2022-06-23 07:03:50|976.9|975.9|976.6|976|976.9|976.1|976.6|975.9|0
1655967840000|2022-06-23 07:04:00|976.5|975.5|976.2|975.6|976.5|975.6|976.2|975.4|1
1655967850000|2022-06-23 07:04:10|976.1|975.5|976.1|975.5|976.1|975.5|976.1|975.5|1
1655967860000|2022-06-23 07:04:20|976|975.4|975.9|974.9|976.2|975.4|975.9|974.9|2
1655967870000|2022-06-23 07:04:30|976.2|974.7|975.8|974.3|976.2|974.7|975|973.9|1
1655967880000|2022-06-23 07:04:40|976.2|975.2|975.9|974.9|976.4|975.2|975.9|974.9|2
1655967900000|2022-06-23 07:05:00|976|974.4|975.8|974.3|976|974.5|975.8|974.3|1
1655967910000|2022-06-23 07:05:10|976|974.5|976|974.5|976|974.5|976|974.5|1
1655967920000|2022-06-23 07:05:20|||||||||1
1655967940000|2022-06-23 07:05:40|975.9|974.4|975.9|974.4|975.9|974.4|975.9|974.4|0
1655967950000|2022-06-23 07:05:50|975.7|974.2|975.8|974.3|975.8|974.3|975.7|974.2|1
1655967960000|2022-06-23 07:06:00|976|974.5|976|974.5|976|974.5|976|974.5|0
1655967980000|2022-06-23 07:06:20|975.9|974.4|975.9|974.4|975.9|974.4|975.7|974.2|0
1655967990000|2022-06-23 07:06:30|975.7|974.7|975.5|974.5|975.7|974.7|975.5|974.5|0
1655968020000|2022-06-23 07:07:00|975.3|974.7|975.2|974.2|975.4|974.7|975|973.9|0
1655968030000|2022-06-23 07:07:10|975|974|974.4|973.4|975|974.2|974.4|973|2
1655968040000|2022-06-23 07:07:20|974.7|973.2|974.7|973.2|974.7|973.2|974.7|973.2|1
1655968050000|2022-06-23 07:07:30|974.4|973.4|974.5|973.5|974.8|973.5|974.4|973.3|0
1655968060000|2022-06-23 07:07:40|974.8|973.3|974.8|973.3|974.8|973.5|974.5|973.3|0
1655968090000|2022-06-23 07:08:10|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|12
1655968100000|2022-06-23 07:08:20|975.5|974.9|975.2|974.6|975.5|974.9|975.1|974.5|3
1655968110000|2022-06-23 07:08:30|975.1|974.5|975.5|974.5|975.8|974.9|975.1|974.3|13
1655968120000|2022-06-23 07:08:40|975.4|974.4|975.7|974.7|975.9|974.9|975.4|974.4|1
1655968130000|2022-06-23 07:08:50|975.5|974.9|975.6|974.6|975.6|974.9|975.5|974.6|0
1655968140000|2022-06-23 07:09:00|975.8|974.3|975.4|974.4|975.8|974.7|975.3|974.3|1
1655968150000|2022-06-23 07:09:10|975.7|974.2|975.6|974.6|975.8|974.7|975.1|974.2|0
1655968160000|2022-06-23 07:09:20|975.7|974.7|975.7|974.7|975.7|974.7|975.7|974.7|0
1655968180000|2022-06-23 07:09:40|975.6|975|975.6|974.6|975.8|975|975.6|974.6|0
1655968190000|2022-06-23 07:09:50|975.8|974.3|975|973.5|975.8|974.4|974.8|973.5|0
1655968200000|2022-06-23 07:10:00|974.8|973.8|974.4|973.4|974.9|974.1|974.2|973.2|0
1655968210000|2022-06-23 07:10:10|974.7|973.2|974.7|973.2|974.7|973.2|974.7|973.2|0
1655968230000|2022-06-23 07:10:30|974.8|973.3|974.8|973.3|974.8|973.3|974.8|973.3|0
1655968240000|2022-06-23 07:10:40|||||||||1
1655968250000|2022-06-23 07:10:50|||||||||1
1655968320000|2022-06-23 07:12:00|974.6|973.6|975.3|973.8|975.8|974.5|974.6|973.3|1
1655968330000|2022-06-23 07:12:10|975.1|974.1|975.3|973.8|975.3|974.1|975.1|973.8|0
1655968340000|2022-06-23 07:12:20|975|973.5|974.8|973.8|975|973.8|974.8|973.5|0
1655968350000|2022-06-23 07:12:30|975.1|973.6|975|973.5|975.3|974|975|973.5|0
1655968380000|2022-06-23 07:13:00|974.9|973.9|975.2|973.7|975.2|973.9|974.9|973.7|0
1655968390000|2022-06-23 07:13:10|975.1|974.1|975.1|974.5|975.2|974.5|975|974.1|0
1655968400000|2022-06-23 07:13:20|975.3|974.3|975.3|974.3|975.3|974.3|975.3|974.3|0
1655968440000|2022-06-23 07:14:00|975.6|974.6|975.6|974.6|975.6|974.6|975.6|974.6|0
1655968460000|2022-06-23 07:14:20|975.7|974.7|975.7|974.7|975.7|974.7|975.7|974.7|0
1655968480000|2022-06-23 07:14:40|975.6|974.6|975.6|974.6|975.6|974.6|975.6|974.6|60
1655968490000|2022-06-23 07:14:50|975.3|974.3|975.3|974.3|975.3|974.3|975.3|974.3|2
1655968500000|2022-06-23 07:15:00|975.1|974.1|974.8|973.3|975.3|974.1|974.6|973.3|0
1655968510000|2022-06-23 07:15:10|974.6|973.6|974.3|973.3|974.8|973.6|974.3|973.3|0
1655968520000|2022-06-23 07:15:20|974.4|973.4|974.3|973.3|974.4|973.4|974.3|973.3|0
1655968530000|2022-06-23 07:15:30|974.5|973|973.8|972.8|974.5|973.3|973.8|972.8|0
1655968540000|2022-06-23 07:15:40|974.1|972.6|974.1|972.6|974.1|972.8|973.8|972.6|0
1655968550000|2022-06-23 07:15:50|974|973.4|974.3|973.3|974.3|973.4|974|973.3|0
1655968560000|2022-06-23 07:16:00|974.5|973|974.2|972.7|974.5|973.3|974.1|972.7|0
1655968570000|2022-06-23 07:16:10|973.9|972.9|973.5|972.9|973.9|973|973.5|972.8|0
1655968580000|2022-06-23 07:16:20|973.7|972.7|973.7|972.7|973.7|972.7|973.7|972.7|1
1655968590000|2022-06-23 07:16:30|973.6|972.6|973.7|972.2|973.7|972.6|973.4|972.2|0
1655968610000|2022-06-23 07:16:50|973.6|972.1|973.4|972.4|973.6|972.4|973.4|972.1|0
1655968620000|2022-06-23 07:17:00|973.6|972.1|973.9|973.3|973.9|973.3|973.4|972.1|9
1655968640000|2022-06-23 07:17:20|974|973.4|973.9|973.3|974|973.4|973.9|973.3|3
1655968650000|2022-06-23 07:17:30|974.2|973.6|974.4|973.8|974.4|973.8|974.2|973.6|10
1655968660000|2022-06-23 07:17:40|974.2|973.6|973.6|972.6|974.2|973.6|973.6|972.4|9
1655968670000|2022-06-23 07:17:50|973.8|972.3|973.8|972.3|973.8|972.3|973.8|972.3|0
1655968680000|2022-06-23 07:18:00|973.7|972.2|973.8|972.3|973.8|972.3|973.7|972.2|0
1655968690000|2022-06-23 07:18:10|973.7|972.2|973.7|972.2|973.7|972.2|973.7|972.2|1
1655968700000|2022-06-23 07:18:20|973.4|972.4|973.2|972.2|973.4|972.4|973.2|972.2|0
1655968710000|2022-06-23 07:18:30|973|972.4|974.3|972.8|974.3|973.2|973|972.4|2
1655968730000|2022-06-23 07:18:50|974.1|973.1|974.3|973.3|974.3|973.3|974.1|973.1|0
1655968750000|2022-06-23 07:19:10|974.4|972.9|974.4|972.9|974.4|972.9|974.4|972.9|0
1655968770000|2022-06-23 07:19:30|974.2|973.2|974.3|973.3|974.3|973.3|974.2|973.2|0
1655968790000|2022-06-23 07:19:50|973.9|972.9|974.4|973.4|974.4|973.4|973.9|972.9|1
1655968800000|2022-06-23 07:20:00|974.3|973.3|974.3|973.3|974.5|973.3|974.3|973|0
1655968810000|2022-06-23 07:20:10|974.5|973|974.3|973.3|974.5|973.3|974.1|973|1
1655968820000|2022-06-23 07:20:20|973.9|973.1|974.4|973.4|974.4|973.4|973.9|973.1|0
1655968870000|2022-06-23 07:21:10|974.3|973.3|974.2|973.2|974.4|973.4|974.2|973.2|0
1655968880000|2022-06-23 07:21:20|974.1|972.6|974.1|973.1|974.3|973.1|973.8|972.6|0
1655968900000|2022-06-23 07:21:40|||||||||1
1655968910000|2022-06-23 07:21:50|974.3|972.8|974.3|973.3|974.3|973.3|974.3|972.8|0
1655968920000|2022-06-23 07:22:00|974.4|973.4|974.4|973.4|974.4|973.4|974.4|973.4|1
1655968940000|2022-06-23 07:22:20|974.3|973.7|974.3|973.7|974.3|973.7|974.3|973.7|1
1655968950000|2022-06-23 07:22:30|974.5|973.5|974.1|973.1|974.5|973.5|974.1|973.1|1
1655968970000|2022-06-23 07:22:50|974.3|972.8|974.2|972.7|974.3|972.8|974.2|972.7|0
1655968980000|2022-06-23 07:23:00|974.3|972.8|974.3|972.8|974.3|972.8|974.3|972.8|0
1655968990000|2022-06-23 07:23:10|974.2|972.7|974.5|973|974.5|973.4|974|972.7|1
1655969020000|2022-06-23 07:23:40|974.1|973.1|974.2|972.7|974.3|973.1|974.1|972.7|0
1655969030000|2022-06-23 07:23:50|974.1|972.6|974.1|972.6|974.1|972.6|974.1|972.6|0
1655969040000|2022-06-23 07:24:00|974|972.5|974|972.5|974.1|972.8|973.8|972.5|0
1655969060000|2022-06-23 07:24:20|973.9|972.4|973.9|972.4|973.9|972.4|973.9|972.4|13
1655969070000|2022-06-23 07:24:30|973.8|972.3|973.8|972.3|973.8|972.3|973.8|972.3|0
1655969080000|2022-06-23 07:24:40|||||||||1
1655969120000|2022-06-23 07:25:20|973.6|972.1|973.8|972.3|973.8|972.3|973.6|972.1|13
1655969130000|2022-06-23 07:25:30|973.6|972.6|973.7|972.2|973.7|972.6|973.6|972.2|0
1655969140000|2022-06-23 07:25:40|973.3|972.3|973.3|972.3|973.3|972.3|973.3|972.3|2
1655969160000|2022-06-23 07:26:00|972.3|971.7|972.8|971.8|973.3|972.3|972.3|971.6|11
1655969170000|2022-06-23 07:26:10|972.7|971.7|972.2|971.2|972.7|971.7|972.2|971.2|0
1655969190000|2022-06-23 07:26:30|||||||||3
1655969230000|2022-06-23 07:27:10|972.1|971.1|971.8|971.2|972.1|971.2|971.8|971.1|0
1655969250000|2022-06-23 07:27:30|971.7|971.1|971.7|971.1|971.9|971.1|971.6|970.9|4
1655969260000|2022-06-23 07:27:40|971.9|970.9|971.9|970.9|971.9|970.9|971.9|970.9|1
1655969310000|2022-06-23 07:28:30|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1655969320000|2022-06-23 07:28:40|972.1|971.5|972.1|971.5|972.1|971.5|972.1|971.5|2
1655969330000|2022-06-23 07:28:50|972.2|971.6|972.4|971.8|972.4|971.8|972.2|971.6|1
1655969340000|2022-06-23 07:29:00|972.3|971.7|972.6|972|972.6|972|972.2|971.6|1
1655969370000|2022-06-23 07:29:30|972.7|972.1|972.7|971.7|972.8|972.1|972.6|971.7|0
1655969390000|2022-06-23 07:29:50|||||||||1
1655969400000|2022-06-23 07:30:00|972.9|971.4|972.7|971.7|972.9|971.7|972.7|971.4|0
1655969420000|2022-06-23 07:30:20|972.5|971.9|972.5|971.9|972.5|971.9|972.5|971.9|0
1655969430000|2022-06-23 07:30:30|972.8|971.8|972.8|971.8|972.8|971.8|972.8|971.8|0
1655969470000|2022-06-23 07:31:10|972.7|972.1|972.9|972.3|972.9|972.3|972.7|972.1|0
1655969480000|2022-06-23 07:31:20|973.1|972.1|972.9|971.9|973.1|972.1|972.9|971.9|0
1655969490000|2022-06-23 07:31:30|973.2|971.7|972.6|972|973.2|972.1|972.6|971.7|0
1655969500000|2022-06-23 07:31:40|972.7|972.1|972.9|972.3|973.1|972.3|972.7|972.1|0
1655969510000|2022-06-23 07:31:50|973.1|972.1|973.1|972.1|973.1|972.1|972.9|971.9|0
1655969520000|2022-06-23 07:32:00|972.9|971.9|972.9|971.9|972.9|971.9|972.9|971.9|0
1655969530000|2022-06-23 07:32:10|973.2|971.7|972.9|971.9|973.2|971.9|972.9|971.7|0
1655969550000|2022-06-23 07:32:30|973.1|972.1|973.1|972.1|973.1|972.1|973.1|972.1|0
1655969570000|2022-06-23 07:32:50|972.9|972.3|972.9|972.3|973.1|972.3|972.9|972.1|0
1655969580000|2022-06-23 07:33:00|973|972.4|973|972.4|973|972.4|973|972.4|0
1655969610000|2022-06-23 07:33:30|973.1|972.1|973.1|972.1|973.1|972.1|973.1|972.1|0
1655969630000|2022-06-23 07:33:50|973.4|972.4|973.4|972.4|973.4|972.4|973.4|972.4|0
1655969650000|2022-06-23 07:34:10|973.2|972.6|973.2|972.6|973.2|972.6|973.2|972.6|0
1655969670000|2022-06-23 07:34:30|973.4|972.4|973.4|972.4|973.4|972.4|973.4|972.4|0
1655969680000|2022-06-23 07:34:40|973.3|972.7|973.4|972.8|973.4|972.8|973.3|972.7|0
1655969690000|2022-06-23 07:34:50|974.1|973.5|974.1|973.5|974.1|973.5|974.1|973.5|5
1655969700000|2022-06-23 07:35:00|974|973.4|974.4|973.8|974.4|973.8|974|973.2|0
1655969720000|2022-06-23 07:35:20|975.1|973.4|976|975|976|975.3|975.1|973.4|5
1655969730000|2022-06-23 07:35:30|975.9|975.4|975.9|974.9|975.9|975.4|975.9|974.9|3
1655969750000|2022-06-23 07:35:50|975.7|975.1|975.9|974.9|975.9|975.1|975.7|974.9|0
1655969810000|2022-06-23 07:36:50|975.6|975|975.6|975|975.6|975|975.6|975|0
1655969820000|2022-06-23 07:37:00|975.8|974.8|975.8|974.8|975.8|974.8|975.8|974.8|0
1655969830000|2022-06-23 07:37:10|975.6|975|975.8|974.8|975.8|975|975.6|974.8|0
1655969840000|2022-06-23 07:37:20|975.6|975|975.6|975|975.6|975|975.6|975|0
1655969850000|2022-06-23 07:37:30|975.7|974.7|975.7|974.7|975.7|974.7|975.7|974.7|1
1655969860000|2022-06-23 07:37:40|975.3|974.2|975.3|974.3|975.6|974.3|975.3|974.1|0
1655969890000|2022-06-23 07:38:10|975.9|974.4|975.9|974.4|975.9|974.4|975.9|974.4|0
1655969900000|2022-06-23 07:38:20|975.6|974.6|975.9|974.4|975.9|974.7|975.6|974.4|0
1655969910000|2022-06-23 07:38:30|975.5|974.9|975.2|974.2|975.7|974.9|975.2|974.2|0
1655969980000|2022-06-23 07:39:40|975|974.4|974.9|974.3|975|974.4|974.9|974.3|0
1655969990000|2022-06-23 07:39:50|975|974.4|975|974.4|975|974.4|975|974.4|0
1655970000000|2022-06-23 07:40:00|975.3|974.3|975.3|974.3|975.7|974.7|975.3|974.2|1
1655970070000|2022-06-23 07:41:10|975.2|974.2|975|974.4|975.2|974.4|975|974.2|0
1655970080000|2022-06-23 07:41:20|974.7|974.1|974.8|973.8|975.1|974.1|974.7|973.6|6
1655970090000|2022-06-23 07:41:30|974.7|973.7|974.4|972.9|974.7|973.7|974.2|972.9|0
1655970100000|2022-06-23 07:41:40|974|973.4|973.7|973.1|974|973.4|973.6|972.7|0
1655970130000|2022-06-23 07:42:10|974.3|973.3|974.3|973.3|974.3|973.3|974.3|973.3|0
1655970140000|2022-06-23 07:42:20|974.1|973.5|974.3|973.3|974.3|973.5|974.1|973.3|0
1655970150000|2022-06-23 07:42:30|974.8|973.8|974.8|973.8|974.9|974|974.6|973.4|2
1655970160000|2022-06-23 07:42:40|974.7|974.1|974.8|973.8|974.8|974.1|974.7|973.8|0
1655970200000|2022-06-23 07:43:20|974.7|974.1|974.7|974.1|974.7|974.1|974.7|974.1|1
1655970240000|2022-06-23 07:44:00|974.9|973.9|974.9|973.9|974.9|973.9|974.9|973.9|0
1655970280000|2022-06-23 07:44:40|974.8|973.8|974.8|973.8|974.8|973.8|974.8|973.8|0
1655970290000|2022-06-23 07:44:50|974.6|974|974.6|974|974.6|974|974.6|974|0
1655970300000|2022-06-23 07:45:00|974.5|973.9|974.5|973.9|974.5|973.9|974.5|973.9|0
1655970310000|2022-06-23 07:45:10|974.7|973.7|974.6|973.6|974.7|973.7|974.6|973.6|0
1655970320000|2022-06-23 07:45:20|974.7|973.2|974.7|973.2|974.7|973.2|974.7|973.2|0
1655970330000|2022-06-23 07:45:30|974.6|973.6|974.6|973.6|974.6|973.6|974.6|973.6|2
1655970340000|2022-06-23 07:45:40|974.7|973.2|974.7|973.2|974.7|973.2|974.7|973.2|0
1655970350000|2022-06-23 07:45:50|974.4|972.9|974.6|973.1|974.6|973.1|974.4|972.9|0
1655970360000|2022-06-23 07:46:00|974.3|973.3|974.3|973.3|974.3|973.3|974.3|973.3|0
1655970380000|2022-06-23 07:46:20|974.6|973.1|974.3|972.8|974.6|973.1|973.7|972.8|5
1655970390000|2022-06-23 07:46:30|974.1|973.1|974.1|973.1|974.3|973.1|974.1|972.8|0
1655970400000|2022-06-23 07:46:40|974.3|972.8|974.3|972.8|974.3|972.8|974.3|972.8|0
1655970410000|2022-06-23 07:46:50||973.3||973.3||973.3||973.3|0
1655970510000|2022-06-23 07:48:30|974.6|973.1|974.3|973.3|974.6|973.3|974.3|973.1|0
1655970520000|2022-06-23 07:48:40|974.2|973.2|974.3|973.3|974.4|973.3|974.1|972.8|0
1655970550000|2022-06-23 07:49:10|974.4|973.4|974.2|973.6|974.4|973.6|974.2|973.4|0
1655970570000|2022-06-23 07:49:30|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|0
1655970580000|2022-06-23 07:49:40|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|0
1655970590000|2022-06-23 07:49:50|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|0
1655970610000|2022-06-23 07:50:10|974.7|974.1|974.7|974.1|974.7|974.1|974.7|974.1|2
1655970620000|2022-06-23 07:50:20|974.9|973.9|974.8|973.8|974.9|973.9|974.8|973.8|0
1655970660000|2022-06-23 07:51:00|974.9|973.9|974.9|974.3|974.9|974.3|974.7|973.9|2
1655970680000|2022-06-23 07:51:20|975.1|974.1|975.2|974.2|975.3|974.5|975.1|974.1|0
1655970710000|2022-06-23 07:51:50|975.4|973.9|975.2|974.2|975.4|974.2|975.1|973.8|0
1655970720000|2022-06-23 07:52:00|975.6|975|975.6|975|975.6|975|975.6|975|0
1655970730000|2022-06-23 07:52:10|975.7|975.1|975.6|975|975.7|975.1|975.6|975|0
1655970740000|2022-06-23 07:52:20|975.5|974.9|975.7|974.7|975.7|974.9|975.5|974.7|0
1655970750000|2022-06-23 07:52:30|975.4|974.4|975.4|974.4|975.4|974.4|975.4|974.4|0
1655970770000|2022-06-23 07:52:50|975.7|974.2|975.7|974.2|975.7|974.2|975.7|974.2|0
1655970780000|2022-06-23 07:53:00|975.4|974.4|975.4|974.4|975.4|974.4|975.4|974.4|0
1655970790000|2022-06-23 07:53:10|975.3|974.3|975.5|974.9|975.5|974.9|975.3|974.3|0
1655970810000|2022-06-23 07:53:30|975.2|974.6|975.5|974.9|975.5|974.9|975.2|974.6|4
1655970830000|2022-06-23 07:53:50|975.7|974.7|975.5|974.9|975.7|974.9|975.5|974.7|0
1655970840000|2022-06-23 07:54:00|975.7|974.7|975.6|974.6|975.7|974.7|975.6|974.6|0
1655970850000|2022-06-23 07:54:10|975|974.4|975.4|974.8|975.4|974.8|975|974.4|0
1655970870000|2022-06-23 07:54:30|975.5|974.9|975.5|974.9|975.7|974.9|975.5|974.7|0
1655970880000|2022-06-23 07:54:40|975.7|974.7|975.5|974.9|975.7|974.9|975.5|974.7|0
1655970890000|2022-06-23 07:54:50|975.7|974.7|975.4|974.4|975.8|974.7|975.4|974.3|0
1655970900000|2022-06-23 07:55:00|975.3|974.3|975.2|974.2|975.3|974.4|975|974.2|0
1655970910000|2022-06-23 07:55:10|975.1|974.5|975.2|974.2|975.3|974.5|975.1|974.2|2
1655970920000|2022-06-23 07:55:20|975|974.4|975.3|974.3|975.3|974.4|975|974.2|0
1655970950000|2022-06-23 07:55:50|975.5|974.9|975.6|974.6|975.6|974.9|975.5|974.6|2
1655970970000|2022-06-23 07:56:10||975||975||975||975|2
1655970990000|2022-06-23 07:56:30|975.7|974.7|975.3|974.3|975.9|974.7|975.3|974.3|2
1655971010000|2022-06-23 07:56:50|975.6|974.1|975.4|974.4|975.6|974.4|975.4|974.1|0
1655971030000|2022-06-23 07:57:10|975.6|974.8|975.6|974.6|975.7|974.8|975.6|974.6|0
1655971050000|2022-06-23 07:57:30|975.7|974.7|973.9|973.3|975.7|974.9|973.7|973.1|56
1655971060000|2022-06-23 07:57:40|||||||||3
1655971130000|2022-06-23 07:58:50|974.1|973.1|974.3|973.3|974.3|973.3|974.1|973.1|0
1655971140000|2022-06-23 07:59:00|974.1|973.5|974|973.4|974.1|973.5|974|973.4|0
1655971190000|2022-06-23 07:59:50|974.1|973.5|974.1|973.5|974.1|973.5|974.1|973.5|0
1655971200000|2022-06-23 08:00:00|974.3|973.7|974.2|973.2|974.3|973.7|974.2|973.2|0
1655971210000|2022-06-23 08:00:10|974|973.4|974|973.4|974|973.4|974|973.4|0
1655971220000|2022-06-23 08:00:20|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|0
1655971230000|2022-06-23 08:00:30|974.3|973.3|974.4|973.4|974.4|973.4|974.3|973.3|0
1655971250000|2022-06-23 08:00:50|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|0
1655971260000|2022-06-23 08:01:00|974.4|973.4|974.4|973.4|974.4|973.4|974.4|973.4|0
1655971270000|2022-06-23 08:01:10|974.3|973.3|974.3|973.3|974.3|973.3|974.3|973.3|0
1655971320000|2022-06-23 08:02:00|973.9|973.2|973.9|973.3|973.9|973.3|973.8|973.2|0
1655971330000|2022-06-23 08:02:10|974|973.4|974|973.4|974|973.4|974|973.4|0
1655971370000|2022-06-23 08:02:50|973.5|973|973.3|972.3|973.5|973|973.3|972.3|2
1655971410000|2022-06-23 08:03:30|973.5|972.9|974.1|972.6|974.1|972.9|973.5|972.6|3
1655971420000|2022-06-23 08:03:40|973.9|972.9|973.8|972.3|974.2|972.9|973.7|972.2|0
1655971440000|2022-06-23 08:04:00|973.9|972.4|974|972.5|974|972.8|973.8|972.4|0
1655971460000|2022-06-23 08:04:20|974.1|972.6|974.1|972.6|974.1|972.6|974.1|972.6|0
1655971480000|2022-06-23 08:04:40|973.8|972.8|973.8|972.8|973.8|972.8|973.8|972.8|0
1655971490000|2022-06-23 08:04:50|974|973|974|973|974|973|974|973|0
1655971500000|2022-06-23 08:05:00|973.9|973.3|973.8|972.3|974.2|973.3|973.8|972.3|0
1655971530000|2022-06-23 08:05:30|973.9|972.9|974.2|972.7|974.2|972.9|973.9|972.7|0
1655971540000|2022-06-23 08:05:40|973.9|972.9|974.2|972.7|974.2|972.9|973.9|972.7|0
1655971580000|2022-06-23 08:06:20|973.9|972.9|974|973|974|973|973.9|972.9|0
1655971600000|2022-06-23 08:06:40||973.4||973.4||973.4||973.4|0
1655971620000|2022-06-23 08:07:00|974.2|973.2|973.8|972.8|974.2|973.2|973.8|972.8|0
1655971630000|2022-06-23 08:07:10|973.6|973|973.6|973|973.6|973|973.6|973|0
1655971640000|2022-06-23 08:07:20|973.8|972.8|973.3|972.3|973.8|972.8|973.3|971.9|0
1655971650000|2022-06-23 08:07:30|972.4|971.4|972.4|971.4|972.4|971.4|972.4|971.4|3
1655971660000|2022-06-23 08:07:40||970.9||970.9||970.9||970.9|0
1655971760000|2022-06-23 08:09:20|972.2|971.2|972.3|971.3|972.3|971.3|972.2|971.2|0
1655971770000|2022-06-23 08:09:30|972.2|971.6|972.2|971.6|972.2|971.6|972.1|971.5|0
1655971780000|2022-06-23 08:09:40|972.4|971.8|972.6|971.1|972.6|971.8|972.4|971.1|0
1655971790000|2022-06-23 08:09:50|972.3|971.3|971.3|970.3|972.4|971.3|971.3|970.3|5
1655971810000|2022-06-23 08:10:10|971.2|970.2|970.9|970.3|971.2|970.3|970.9|970.2|0
1655971820000|2022-06-23 08:10:20|971.2|969.9|971.2|969.7|971.2|969.9|971.2|969.7|0
1655971830000|2022-06-23 08:10:30|970.8|969.8|970.7|969.7|970.8|969.9|970.5|969.7|0
1655971840000|2022-06-23 08:10:40|970.9|969.4|971.1|969.6|971.1|969.6|970.9|969.4|0
1655971860000|2022-06-23 08:11:00|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|1
1655971870000|2022-06-23 08:11:10|971.2|970.2|971.3|970.3|971.3|970.4|971|970.2|0
1655971880000|2022-06-23 08:11:20|971.2|970.2|970.9|969.9|971.2|970.2|970.7|969.9|0
1655971890000|2022-06-23 08:11:30|971.2|969.7|971.3|969.8|971.3|969.8|971.2|969.7|1
1655971900000|2022-06-23 08:11:40|971.1|970.1|971.1|969.6|971.3|970.5|970.8|969.4|3
1655971920000|2022-06-23 08:12:00|970.8|969.8|970.9|969.4|970.9|969.8|970.8|969.4|0
1655971930000|2022-06-23 08:12:10|970.7|969.7|970.1|968.6|970.7|969.7|970|968.6|0
1655971940000|2022-06-23 08:12:20|969.9|968.4|969.7|968.7|969.9|968.7|969.7|968.4|1
1655971950000|2022-06-23 08:12:30|969.8|968.8|969.5|968.5|969.8|969|969.5|968.5|0
1655971960000|2022-06-23 08:12:40|969.3|968.7|969.3|968.7|969.3|968.7|969.3|968.7|0
1655971970000|2022-06-23 08:12:50|969.8|968.8|969.7|968.7|969.8|968.8|969.7|968.7|1
1655971980000|2022-06-23 08:13:00|969.9|968.9|969.9|968.9|969.9|968.9|969.9|968.9|4
1655971990000|2022-06-23 08:13:10|970|969|969.9|968.9|970|969|969.9|968.9|5
1655972000000|2022-06-23 08:13:20|970|969|969.9|968.9|970|969|969.9|968.9|2
1655972010000|2022-06-23 08:13:30|969.7|969.1|970|969|970|969.1|969.6|969|0
1655972020000|2022-06-23 08:13:40|970.2|969.2|970.2|969.2|970.2|969.2|970.2|969.2|0
1655972030000|2022-06-23 08:13:50|970|969.4|970|969.4|970.2|969.4|970|969.2|1
1655972050000|2022-06-23 08:14:10|||||||||1
1655972080000|2022-06-23 08:14:40|969.5|968.5|969.5|968.5|969.5|968.5|969.5|968.5|7
1655972090000|2022-06-23 08:14:50|969.9|968.9|969.9|968.9|969.9|969.1|969.7|968.9|5
1655972100000|2022-06-23 08:15:00|969.7|969.1|969.8|968.8|970|969.1|969.7|968.5|0
1655972110000|2022-06-23 08:15:10|969.9|968.9|969.7|969.1|969.9|969.1|969.7|968.9|0
1655972120000|2022-06-23 08:15:20|969.8|969.2|969.9|968.9|969.9|969.2|969.8|968.9|0
1655972130000|2022-06-23 08:15:30|969.7|969.1|969.8|969.2|969.8|969.2|969.7|969.1|0
1655972200000|2022-06-23 08:16:40|969.9|969.3|970.2|969.2|970.3|969.5|969.9|969.2|2
1655972220000|2022-06-23 08:17:00|970|969.4|970|969.4|970|969.4|970|969.4|0
1655972230000|2022-06-23 08:17:10|970.2|969.2|970|969.4|970.2|969.4|970|969.2|0
1655972240000|2022-06-23 08:17:20|969.9|969.3|969.9|969.3|969.9|969.3|969.9|969.3|0
1655972250000|2022-06-23 08:17:30|969.8|969.2|969.8|969.2|969.8|969.2|969.7|969.1|1
1655972260000|2022-06-23 08:17:40|970|969|970|969.4|970|969.4|969.6|968.9|1
1655972270000|2022-06-23 08:17:50||969||969||969||969|0
1655972280000|2022-06-23 08:18:00|969.6|968.9|969.5|968.9|969.7|968.9|969.5|968.7|2
1655972290000|2022-06-23 08:18:10|969.7|968.7|969.7|968.7|969.7|968.7|969.7|968.7|0
1655972300000|2022-06-23 08:18:20|969.9|968.4|969.5|968.5|969.9|968.7|969.5|968.4|0
1655972310000|2022-06-23 08:18:30|969.4|968.8|969.4|968.8|969.5|968.8|969.3|968.5|0
1655972320000|2022-06-23 08:18:40|969.5|968.9|969.9|968.9|969.9|969.1|969.5|968.9|1
1655972330000|2022-06-23 08:18:50|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|0
1655972340000|2022-06-23 08:19:00|970.1|969.5|970.5|969.5|970.5|969.9|970.1|969.5|2
1655972350000|2022-06-23 08:19:10|970.3|969.3|970|969.4|970.3|969.4|970|969.3|1
1655972360000|2022-06-23 08:19:20|969.9|968.9|969.9|968.9|969.9|968.9|969.9|968.9|0
1655972370000|2022-06-23 08:19:30|970.2|968.7|970.4|968.9|970.6|969.2|970.2|968.7|0
1655972380000|2022-06-23 08:19:40|970.2|969.2|970.3|969.3|970.3|969.3|970.2|969.2|0
1655972390000|2022-06-23 08:19:50|970.4|969.4|970.7|969.2|970.7|969.4|970.3|969.1|0
1655972400000|2022-06-23 08:20:00|970.4|969.4|970.5|969|970.5|969.4|970.4|968.9|0
1655972420000|2022-06-23 08:20:20|970.3|969.3|970.7|969.2|970.7|969.4|970.3|969.2|0
1655972430000|2022-06-23 08:20:30|970.5|969|970.5|969|970.5|969|970.5|969|0
1655972440000|2022-06-23 08:20:40|970.3|969.3|970.5|969|970.6|969.3|970.3|969|0
1655972450000|2022-06-23 08:20:50|970.6|969.1|970.6|969.1|970.6|969.3|970.3|969.1|0
1655972460000|2022-06-23 08:21:00|970.3|969.3|970.3|969.3|970.3|969.3|970.3|969.3|0
1655972470000|2022-06-23 08:21:10|970.5|969|970.2|969.2|970.5|969.5|969.8|968.9|1
1655972480000|2022-06-23 08:21:20|970.4|969.4|970.4|969.4|970.4|969.4|970.4|969.4|0
1655972490000|2022-06-23 08:21:30|970.3|969.3|970.4|969.4|970.4|969.6|970.2|969.3|0
1655972520000|2022-06-23 08:22:00|970.1|969.5|970.7|970.1|970.7|970.1|970.1|969.5|2
1655972540000|2022-06-23 08:22:20|971.3|970.3|971.4|970.4|971.6|971|971.3|970.3|26
1655972550000|2022-06-23 08:22:30|||||||||1
1655972570000|2022-06-23 08:22:50|971||971||971||971||0
1655972580000|2022-06-23 08:23:00|970.8|970.2|970.7|970.1|970.8|970.2|970.7|970.1|1
1655972590000|2022-06-23 08:23:10|971|970.4|971|970|971.2|970.4|971|970|0
1655972610000|2022-06-23 08:23:30|971.2|970.2|971.2|970.2|971.2|970.2|971.2|970.2|0
1655972660000|2022-06-23 08:24:20|970.8|969.4|970.7|969.2|970.8|969.4|970.4|969.2|0
1655972670000|2022-06-23 08:24:30|970.4|969.4|970.3|969.3|970.7|969.4|970.3|969|0
1655972690000|2022-06-23 08:24:50|970.5|969|970.5|969|970.5|969|970.5|969|0
1655972700000|2022-06-23 08:25:00|970.3|969.3|970.2|969.2|970.3|969.3|970.2|969.2|0
1655972710000|2022-06-23 08:25:10|970|969.4|970.5|969.5|970.5|969.6|970|969.4|0
1655972740000|2022-06-23 08:25:40|970|969.4|969.8|968.8|970|969.4|969.7|968.7|1
1655972750000|2022-06-23 08:25:50|969.9|968.4|969.8|968.8|970.2|968.9|969.4|968.2|5
1655972760000|2022-06-23 08:26:00|969.7|968.7|969.7|968.7|969.7|968.7|969.7|968.7|0
1655972770000|2022-06-23 08:26:10|968.4|967.4|968.4|967.4|968.7|967.4|968.4|967.2|5
1655972780000|2022-06-23 08:26:20|968.7|967.2|968.7|967.2|968.7|967.2|968.7|967.2|0
1655972790000|2022-06-23 08:26:30|969.3|968.7|969.3|968.7|969.3|968.7|969.3|968.7|8
1655972800000|2022-06-23 08:26:40|969.5|968.5|969.8|968.8|969.8|968.8|969.5|968.5|1
1655972820000|2022-06-23 08:27:00|969.6|969|969.8|968.8|969.8|969|969.6|968.8|0
1655972840000|2022-06-23 08:27:20|970.2|968.7|970.5|969|970.5|969.3|970.2|968.7|1
1655972850000|2022-06-23 08:27:30|970.4|968.9|970.2|969.2|970.5|969.2|970.2|968.9|0
1655972860000|2022-06-23 08:27:40|970|969|970|969.4|970|969.4|969.9|969|0
1655972870000|2022-06-23 08:27:50|969.5|968.9|969.9|968.4|970|968.9|969.5|968.4|0
1655972900000|2022-06-23 08:28:20|969.5|968.9|969.2|967.7|969.5|968.9|968.7|967.7|102
1655972910000|2022-06-23 08:28:30|969.1|967.6|968.7|967.7|969.1|967.7|968.7|967.6|0
1655972920000|2022-06-23 08:28:40|968.9|967.4|968.9|967.4|968.9|967.4|968.9|967.4|0
1655972940000|2022-06-23 08:29:00|968.7|967.7|968|966.5|968.7|967.7|968|966.5|0
1655972950000|2022-06-23 08:29:10|968.1|966.6|968|966.5|968.1|966.8|967.8|966.5|0
1655972980000|2022-06-23 08:29:40|967.9|966.4|967.9|966.4|967.9|966.4|967.9|966.4|0
1655972990000|2022-06-23 08:29:50|967.7|966.7|967.6|966.6|967.7|966.7|967.6|966.6|0
1655973000000|2022-06-23 08:30:00|967.3|966.7|967.3|965.8|967.4|966.7|967.3|965.8|10
1655973010000|2022-06-23 08:30:10|967.1|965.6|967.1|965.6|967.1|965.6|967.1|965.6|2
1655973020000|2022-06-23 08:30:20|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1655973030000|2022-06-23 08:30:30|966|965|966.9|965.4|966.9|965.7|966|965|38
1655973040000|2022-06-23 08:30:40|966.5|965.9|966.3|965.3|966.5|965.9|966.3|965.3|25
1655973050000|2022-06-23 08:30:50|966.1|965.5|966.1|965.5|966.1|965.5|966.1|965.5|0
1655973060000|2022-06-23 08:31:00|966.4|965.4|967.2|966.2|967.4|966.2|966.4|965.4|2
1655973070000|2022-06-23 08:31:10|967.7|966.6|967.9|967.3|967.9|967.3|967.6|966.6|1
1655973080000|2022-06-23 08:31:20|968|967.4|967.6|967|968.2|967.4|967.6|966.7|5
1655973090000|2022-06-23 08:31:30|967.8|967.2|967.6|966.6|967.8|967.2|967.6|966.6|0
1655973100000|2022-06-23 08:31:40|967.7|966.7|969.2|967.7|969.2|967.9|967.7|966.7|1
1655973110000|2022-06-23 08:31:50|968.8|968.2|969.3|967.8|969.3|968.2|968.8|967.4|6
1655973120000|2022-06-23 08:32:00|969|967.5|969.3|967.8|969.3|967.8|968.9|967.4|0
1655973130000|2022-06-23 08:32:10|969.1|968.1|969.1|968.1|969.1|968.1|969.1|968.1|0
1655973140000|2022-06-23 08:32:20|969.2|968.2|969.2|968.2|969.2|968.2|969.2|968.2|0
1655973170000|2022-06-23 08:32:50|969.4|967.9|969.5|968|969.5|968|969.4|967.9|0
1655973190000|2022-06-23 08:33:10|969.2|968.2|969.2|968.2|969.2|968.2|969.2|968.2|0
1655973200000|2022-06-23 08:33:20|969.1|968.1|969.1|968.1|969.1|968.1|969.1|968.1|0
1655973210000|2022-06-23 08:33:30|969.5|968.5|969.3|968.3|969.5|968.5|969.3|968.3|8
1655973220000|2022-06-23 08:33:40|969|968.4|969.2|968.2|969.2|968.4|969|968.2|0
1655973240000|2022-06-23 08:34:00|969|968.4|969.2|968.2|969.2|968.4|969|968.2|1
1655973280000|2022-06-23 08:34:40|969.3|968.3|969.3|968.3|969.3|968.3|969.3|968.3|0
1655973290000|2022-06-23 08:34:50|969.1|968.5|969|968.4|969.1|968.5|969|968.4|0
1655973300000|2022-06-23 08:35:00|968.6|968|968.6|967.6|968.8|968|968.6|967.6|0
1655973310000|2022-06-23 08:35:10|968.8|967.3|968.8|967.3|968.8|967.5|968.5|967.3|0
1655973320000|2022-06-23 08:35:20|968.4|967.4|969.8|968.3|969.8|968.6|968.4|967.4|6
1655973330000|2022-06-23 08:35:30|969.5|968.5|969.1|968.1|969.5|968.5|969.1|968.1|4
1655973340000|2022-06-23 08:35:40|969.6|968.3|969.6|968.6|969.8|968.6|969.6|968.3|1
1655973360000|2022-06-23 08:36:00|969.3|968.3|969.6|968.1|969.6|968.3|969.3|968.1|0
1655973380000|2022-06-23 08:36:20|969.3|968.3|969.3|968.3|969.3|968.3|969.3|968.3|0
1655973400000|2022-06-23 08:36:40|968.8|967.8|968.7|968.1|968.8|968.1|968.6|967.8|1
1655973410000|2022-06-23 08:36:50|968.6|968|968.6|968|968.6|968|968.6|968|0
1655973420000|2022-06-23 08:37:00|968.7|968.1|967.9|966.9|968.7|968.1|967.9|966.6|6
1655973430000|2022-06-23 08:37:10|967.7|967.1|967.6|966.6|967.7|967.1|967.4|966.6|0
1655973470000|2022-06-23 08:37:50|967.5|966.9|967.5|966.9|967.5|966.9|967.5|966.9|4
1655973490000|2022-06-23 08:38:10|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|1
1655973500000|2022-06-23 08:38:20|968.4|967.8|968.8|967.8|968.8|967.8|968.4|967.8|1
1655973510000|2022-06-23 08:38:30|968.6|968|968.5|967|968.8|968|968.3|967|8
1655973520000|2022-06-23 08:38:40|968.1|967.5|967.5|966.9|968.1|967.5|967.5|966.9|9
1655973530000|2022-06-23 08:38:50|966.9|966.3|967.6|966.6|967.9|966.7|966.9|966.1|2
1655973540000|2022-06-23 08:39:00|967.1|966.5|967.7|966.2|967.7|966.5|967.1|966.2|1
1655973550000|2022-06-23 08:39:10|967.8|966.3|967.6|966.1|967.8|966.6|967.6|966.1|0
1655973560000|2022-06-23 08:39:20|967.2|966.2|967.2|966.2|967.2|966.2|967.2|966.2|0
1655973570000|2022-06-23 08:39:30|967|966.4|966.5|965.9|967|966.4|966.5|965.1|6
1655973580000|2022-06-23 08:39:40|966.9|965.5|966.6|965.6|967|965.8|966.6|965.4|1
1655973590000|2022-06-23 08:39:50|966.7|965.7|966.8|965.3|966.8|965.7|966.2|965.3|0
1655973600000|2022-06-23 08:40:00|966.2|965.6|966.3|965.3|966.5|965.9|966.2|965.3|2
1655973610000|2022-06-23 08:40:10|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|6
1655973620000|2022-06-23 08:40:20|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|0
1655973630000|2022-06-23 08:40:30|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|1
1655973640000|2022-06-23 08:40:40|966.5|965.9|966.7|965.7|966.7|965.9|966.3|965.7|0
1655973650000|2022-06-23 08:40:50|966.5|965.9|966.6|965.6|966.6|965.9|966.5|965.6|0
1655973660000|2022-06-23 08:41:00|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1655973670000|2022-06-23 08:41:10|966.3||966.3||966.3||966.3||1
1655973680000|2022-06-23 08:41:20|966.1|965.5|966.3|965.3|966.7|965.7|966.1|965.3|2
1655973690000|2022-06-23 08:41:30|966.1|965.5|966.6|966|966.7|966|966.1|965.4|1
1655973710000|2022-06-23 08:41:50|966.3|965.7|966.3|965.7|966.3|965.7|966.3|965.7|0
1655973720000|2022-06-23 08:42:00|966.4|965.4|965.3|964.7|966.4|965.4|965.3|964.7|13
1655973730000|2022-06-23 08:42:10|965|964.4|965.7|964.7|965.7|964.7|965|964.2|10
1655973740000|2022-06-23 08:42:20|965.9|964.4|965.8|964.3|965.9|964.4|965.8|964.3|0
1655973760000|2022-06-23 08:42:40|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1655973780000|2022-06-23 08:43:00|965.5|964.9|965.7|964.7|965.7|965|965.5|964.7|0
1655973790000|2022-06-23 08:43:10|965.5|964.9|965.6|965|965.6|965|965.5|964.9|4
1655973800000|2022-06-23 08:43:20|965.7|965.1|965.7|964.7|965.7|965.1|965.7|964.7|12
1655973820000|2022-06-23 08:43:40|965.5|964.9|965.1|964.5|965.5|964.9|965.1|963.9|4
1655973830000|2022-06-23 08:43:50|965.2|964.6|965.6|965|965.6|965|965.2|964.6|1
1655973840000|2022-06-23 08:44:00|965.2|964.2|965.3|964.3|965.5|964.4|964.8|964|4
1655973850000|2022-06-23 08:44:10|965.4|964.4|965.8|964.3|965.8|964.5|965|964.2|1
1655973860000|2022-06-23 08:44:20|965.4|964.4|965.2|964.6|965.4|964.6|965.2|964.4|0
1655973870000|2022-06-23 08:44:30|965.1|964.5|965.7|964.7|965.8|965|965.1|964.3|14
1655973900000|2022-06-23 08:45:00|965.8|965.1|965|964.4|965.8|965.1|964.2|963.6|22
1655973910000|2022-06-23 08:45:10|965.1|964.5|964.9|963.4|965.4|964.5|964.5|963.4|13
1655973920000|2022-06-23 08:45:20|964.7|963.7|966.1|965.5|966.1|965.5|964.6|963.7|21
1655973930000|2022-06-23 08:45:30|966.4|965.4|966.6|966|966.7|966|966.4|965.4|1
1655973940000|2022-06-23 08:45:40|966.7|966.1|968.5|967.9|969.2|968.4|966.7|965.9|56
1655973950000|2022-06-23 08:45:50|968.4|967.8|967.7|967.1|968.4|967.8|967.6|966.7|4
1655973960000|2022-06-23 08:46:00|967.8|967.2|969.2|968.6|969.2|968.6|967.6|966.3|64
1655973970000|2022-06-23 08:46:10|969.4|968.4|969.4|968.8|969.7|969|969.2|968.4|18
1655973980000|2022-06-23 08:46:20|969.7|968.4|968.4|967.4|969.7|968.6|968.4|967.4|1
1655973990000|2022-06-23 08:46:30|968.3|967.3|967.9|966.9|968.3|967.3|967.9|966.9|0
1655974000000|2022-06-23 08:46:40|968.1|967.1|967.2|966.6|968.1|967.2|967.2|966.6|0
1655974010000|2022-06-23 08:46:50|967.4|965.9|967|966.4|967.4|966.5|967|965.9|0
1655974020000|2022-06-23 08:47:00|967.1|966.5|967.8|966.8|968.2|967.6|967|966.2|23
1655974030000|2022-06-23 08:47:10|967.6|967|968.2|967.2|968.3|967.2|967.2|966.3|0
1655974040000|2022-06-23 08:47:20|968.5|967|967.7|966.2|969|968|967.4|966.2|2
1655974050000|2022-06-23 08:47:30|967.4|966.4|967.5|966|967.9|966.4|967.3|966|0
1655974060000|2022-06-23 08:47:40|967.4|965.9|966.7|965.2|967.4|966.2|966.7|965.2|20
1655974070000|2022-06-23 08:47:50|966.6|965.1|966.6|965.1|966.6|965.1|966.6|965.1|0
1655974080000|2022-06-23 08:48:00|966.2|965.2|967.3|965.8|967.3|966|966.2|965.2|1
1655974090000|2022-06-23 08:48:10|967.2|965.7|966.4|965.4|967.2|965.7|966.4|965.4|0
1655974110000|2022-06-23 08:48:30|966.7|965.7|966.7|966.1|966.9|966.1|966.7|965.4|0
1655974120000|2022-06-23 08:48:40|966.9|965.9|967.2|966.2|967.9|966.5|966.8|965.9|0
1655974130000|2022-06-23 08:48:50|967.3|966.3|967.4|966.4|967.6|966.6|967.1|966.3|0
1655974140000|2022-06-23 08:49:00|967.6|966.6|969.1|968.1|969.4|968.6|967.6|966.6|3
1655974150000|2022-06-23 08:49:10|968.9|967.9|970.2|969.6|970.2|969.6|968.9|967.9|1
1655974160000|2022-06-23 08:49:20|970.1|969.5|970.7|970.1|971.4|970.2|970.1|969.5|9
1655974170000|2022-06-23 08:49:30|970.6|970|970.6|970|970.6|970|970.6|970|0
1655974180000|2022-06-23 08:49:40|970.5|969.9|970.5|969.9|970.5|969.9|970.5|969.9|3
1655974190000|2022-06-23 08:49:50|970.2|969.2|971.6|970.6|971.7|970.7|970|969.2|11
1655974200000|2022-06-23 08:50:00|971.3|970.7|972|970.5|972.3|971.3|971.2|970.1|2
1655974210000|2022-06-23 08:50:10|971.8|970.8|972.1|970.6|972.2|970.9|971.8|970.5|2
1655974230000|2022-06-23 08:50:30|971.8|970.8|972.2|970.7|972.2|971.1|971.7|970.7|1
1655974240000|2022-06-23 08:50:40|971.9|970.9|971.9|970.9|972.2|970.9|971.9|970.6|1
1655974250000|2022-06-23 08:50:50|971.8|970.8|971.7|970.2|971.8|970.9|971.5|970.2|0
1655974260000|2022-06-23 08:51:00|971.4|970.4|971|970.4|971.4|970.4|970.7|970.1|0
1655974270000|2022-06-23 08:51:10|971.1|970.1|971.1|970.1|971.1|970.1|971.1|970.1|0
1655974280000|2022-06-23 08:51:20|971|970.4|971.1|970.1|971.2|970.4|971|970.1|2
1655974290000|2022-06-23 08:51:30|970.9|970.3|971.3|970.3|971.3|970.4|970.7|970.1|0
1655974300000|2022-06-23 08:51:40|970.9|970.1|971.3|970.3|971.3|970.5|970.9|970.1|0
1655974310000|2022-06-23 08:51:50|971|970.4|971.7|971.1|971.9|971.1|971|970.4|2
1655974320000|2022-06-23 08:52:00|971.9|971.3|973.3|971.8|973.3|972.1|971.9|971.1|3
1655974330000|2022-06-23 08:52:10|973.1|972.1|972.8|971.3|973.4|972.3|972.8|971.3|1
1655974340000|2022-06-23 08:52:20|972.7|971.2|972.7|972.1|972.7|972.1|972|971.2|1
1655974350000|2022-06-23 08:52:30|973.5|972|973.4|972.4|973.6|972.6|973.3|972|1
1655974360000|2022-06-23 08:52:40|973.2|972.6|973.4|972.4|974.6|973.3|973.2|972.4|3
1655974370000|2022-06-23 08:52:50|973.3|972.3|973.2|972.2|973.3|972.6|973|971.8|0
1655974380000|2022-06-23 08:53:00|973.1|972.5|970.4|969.4|973.4|972.5|969.8|968.3|104
1655974390000|2022-06-23 08:53:10|970.8|969.3|970.7|969.7|971|969.8|970.4|969.3|3
1655974400000|2022-06-23 08:53:20|970.9|969.4|971.7|970.2|972.2|970.7|970.9|969.4|46
1655974410000|2022-06-23 08:53:30|971.8|970.3|971.5|970.5|972.3|970.8|971.5|970.3|0
1655974420000|2022-06-23 08:53:40|971.3|970.7|971.5|970|971.9|970.7|970.8|969.3|0
1655974430000|2022-06-23 08:53:50|971.9|970.4|971.9|970.4|971.9|970.4|971.9|970.4|0
1655974440000|2022-06-23 08:54:00|971.7|970.2|971.9|970.4|972|970.5|971.5|970|0
1655974450000|2022-06-23 08:54:10|972.5|971|973.4|971.9|973.5|972.4|972.5|971|3
1655974460000|2022-06-23 08:54:20|973.3|971.8|972.4|970.9|973.3|971.8|972|970.5|4
1655974470000|2022-06-23 08:54:30|972.3|970.8|972.5|971|972.7|971.2|971.8|970.3|2
1655974480000|2022-06-23 08:54:40|972.8|971.3|972.5|971|972.8|971.3|971.9|970.4|0
1655974490000|2022-06-23 08:54:50|972.4|970.9|972|970.5|972.4|970.9|971.9|970.4|1
1655974500000|2022-06-23 08:55:00|972.2|970.7|971|970.4|972.8|971.5|971|969.9|1
1655974510000|2022-06-23 08:55:10|971.2|970.2|971.5|970.5|972|970.5|971.2|970.2|0
1655974520000|2022-06-23 08:55:20|971.4|970.4|971.7|971.1|971.9|971.1|971.4|970.4|0
1655974530000|2022-06-23 08:55:30|971.8|971.2|972.7|972.1|973|972.1|971.8|971.2|2
1655974540000|2022-06-23 08:55:40|973.1|971.6|973.7|972.7|973.7|972.7|972.4|971.3|4
1655974560000|2022-06-23 08:56:00|973.3|972.5|974|972.5|974|972.5|973.3|972.3|0
1655974570000|2022-06-23 08:56:10|973.7|972.7|974|972.5|974|972.7|973.7|972.4|1
1655974580000|2022-06-23 08:56:20|973.8|972.8|973.8|972.8|973.8|972.8|973.8|972.8|0
1655974600000|2022-06-23 08:56:40|974|972.5|974.2|972.7|974.2|972.7|974|972.5|0
1655974610000|2022-06-23 08:56:50|973.9|972.9|973.9|972.9|974.2|972.9|973.9|972.7|0
1655974620000|2022-06-23 08:57:00|974.2|972.7|973.3|972.7|974.2|973.1|973.3|972.7|3
1655974630000|2022-06-23 08:57:10|973.5|972|973.3|972.3|973.5|972.3|973.3|972|0
1655974640000|2022-06-23 08:57:20|973.4|972.4|973.7|972.7|973.7|972.7|973.3|972.3|1
1655974650000|2022-06-23 08:57:30|973.9|972.4|973.3|972.7|973.9|972.9|973.3|972.4|0
1655974660000|2022-06-23 08:57:40|973.2|971.7|973.3|971.8|973.3|971.8|973.2|971.7|0
1655974680000|2022-06-23 08:58:00|973.1|972.5|973.9|972.4|973.9|972.5|972.8|972.2|1
1655974690000|2022-06-23 08:58:10|973.7|972.7|973.5|972.9|973.7|972.9|973.5|972.7|2
1655974700000|2022-06-23 08:58:20|973.7|972.7|973.9|972.4|973.9|972.7|973.7|972.4|0
1655974710000|2022-06-23 08:58:30|973.7|972.7|973.5|972.5|973.7|972.7|973.5|972.5|0
1655974720000|2022-06-23 08:58:40|973.6|972.6|973.8|972.8|973.8|972.8|973.6|972.6|0
1655974740000|2022-06-23 08:59:00|973.7|972.3|973.2|971.7|973.8|972.5|973.2|971.7|0
1655974750000|2022-06-23 08:59:10|973.3|971.8|973.2|971.7|973.3|971.8|973.2|971.7|0
1655974760000|2022-06-23 08:59:20|||||||||1
1655974770000|2022-06-23 08:59:30|972.8|971.3|971.6|971|972.8|971.5|971.6|971|0
1655974780000|2022-06-23 08:59:40|971.8|970.8|971.2|970.2|971.8|970.8|970.9|969.9|2
1655974790000|2022-06-23 08:59:50|971|970.4|972.3|970.8|972.4|970.9|971|970.4|1
1655974800000|2022-06-23 09:00:00|972.4|970.9|972|970.5|972.4|971.2|971.7|970.2|4
1655974820000|2022-06-23 09:00:20|971.8|970.8|971.9|970.9|972.2|970.9|971.8|970.5|5
1655974830000|2022-06-23 09:00:30|972.2|970.7|971.3|970.7|972.2|970.9|971.3|970.7|0
1655974840000|2022-06-23 09:00:40|971.8|970.8|971.7|970.7|972|970.8|971.7|970.5|0
1655974860000|2022-06-23 09:01:00|971.5|970.9|971.7|970.7|972|971.4|971.5|970.5|3
1655974870000|2022-06-23 09:01:10|971.5|970|971.5|970|971.5|970|971.5|970|0
1655974880000|2022-06-23 09:01:20|971.2|970.2|970.2|969.2|971.2|970.2|970.2|969|0
1655974890000|2022-06-23 09:01:30|970.4|968.9|970.4|968.9|970.4|968.9|970.4|968.9|0
1655974900000|2022-06-23 09:01:40|970.3|969.3|970.7|969.2|970.7|969.3|970.3|969|0
1655974920000|2022-06-23 09:02:00||969.7||969.7||969.7||969.7|0
1655974930000|2022-06-23 09:02:10|970.6|970|971.1|970.5|971.1|970.5|970.6|970|2
1655974940000|2022-06-23 09:02:20|971.2|970.2|971.2|970.2|971.2|970.2|971.2|970.2|0
1655974950000|2022-06-23 09:02:30|971|969.7|970.7|969.7|971|970|970.6|969.3|0
1655974960000|2022-06-23 09:02:40|970.8|969.3|970.8|969.3|970.8|969.3|970.8|969.3|1
1655974970000|2022-06-23 09:02:50|970.1|969.5|970|969.4|970.1|969.5|970|969.4|0
1655974980000|2022-06-23 09:03:00|970.1|969.5|970.2|969.2|970.8|969.9|970.1|969.2|7
1655974990000|2022-06-23 09:03:10|970|969|969|967.5|970|969.2|968.8|967.3|1
1655975000000|2022-06-23 09:03:20|969.3|968|969|967.5|969.3|968|968.9|967.4|0
1655975030000|2022-06-23 09:03:50|969.3|967.8|969.2|967.7|969.3|967.8|969.2|967.7|0
1655975040000|2022-06-23 09:04:00|969.3|967.8|970.8|969.3|970.8|969.4|969.1|967.8|1
1655975050000|2022-06-23 09:04:10|970.5|969.5|970.5|969.5|970.5|969.5|970.5|969.5|0
1655975060000|2022-06-23 09:04:20|970.4|969.4|969.8|968.8|970.4|969.4|969.8|968.8|0
1655975080000|2022-06-23 09:04:40|969.9|968.9|970.5|969.5|970.5|969.5|969.9|968.8|1
1655975090000|2022-06-23 09:04:50|970.3|969.7|971.9|970.4|972|970.5|970.3|969.7|0
1655975100000|2022-06-23 09:05:00|971.5|970.5|971.7|970.2|971.9|970.5|971.5|970|0
1655975110000|2022-06-23 09:05:10|971.5|970|971.7|970.2|971.7|970.2|971.2|969.8|1
1655975120000|2022-06-23 09:05:20|971.5|970|971.5|970|971.5|970|971.5|970|0
1655975140000|2022-06-23 09:05:40|971.3|969.8|971.3|969.8|971.3|970|971|969.8|0
1655975150000|2022-06-23 09:05:50|971.5|970|971.5|970|971.5|970|971.5|970|0
1655975160000|2022-06-23 09:06:00|971.3|970.3|971|969.5|971.3|970.3|970.9|969.4|3
1655975170000|2022-06-23 09:06:10|970.8|969.8|971|969.5|971|969.8|970.8|969.5|0
1655975180000|2022-06-23 09:06:20|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1655975190000|2022-06-23 09:06:30|970.7|969.7|970.3|969.3|970.7|969.7|970.3|969.3|0
1655975200000|2022-06-23 09:06:40|970.1|969.5|969.8|968.3|970.1|969.5|969.8|968.3|1
1655975210000|2022-06-23 09:06:50|969.9|968.4|969.7|968.2|969.9|968.4|969.5|968|0
1655975220000|2022-06-23 09:07:00|969.8|968.3|970.3|968.8|970.3|969.1|969.3|967.8|1
1655975230000|2022-06-23 09:07:10|970.4|968.9|970|968.5|970.4|968.9|969.8|968.3|0
1655975240000|2022-06-23 09:07:20|969.9|968.4|970.2|968.7|970.5|969|969.2|968.4|0
1655975250000|2022-06-23 09:07:30|970|968.5|970|968.5|970|968.5|969.8|968.3|1
1655975260000|2022-06-23 09:07:40|969.9|968.4|970|968.5|970|968.5|969.8|968.3|0
1655975270000|2022-06-23 09:07:50|969.8|968.3|970|968.5|970|968.5|969.5|968.2|0
1655975280000|2022-06-23 09:08:00|969.9|968.4|969.4|967.9|969.9|968.4|969.4|967.9|0
1655975290000|2022-06-23 09:08:10|969.5|968|969.8|968.3|969.8|968.3|969.4|967.9|0
1655975310000|2022-06-23 09:08:30|969.5|968|969.8|968.3|969.8|968.3|969.5|968|0
1655975320000|2022-06-23 09:08:40|969.7|968.2|968.7|967.7|969.7|968.3|968.7|967.5|0
1655975330000|2022-06-23 09:08:50|969|967.5|968.7|967.7|969|967.8|968.7|967.5|0
1655975340000|2022-06-23 09:09:00|968.3|966.8|967.8|967.2|968.3|967.5|967.8|966.4|0
1655975350000|2022-06-23 09:09:10|967.9|966.4|967.5|966|968|966.5|967.5|966|0
1655975360000|2022-06-23 09:09:20|967.3|966.3|967.5|966.5|967.9|966.7|967.3|966.3|1
1655975370000|2022-06-23 09:09:30|967.7|966.7|967.5|966.9|967.7|967|967.5|966.5|0
1655975380000|2022-06-23 09:09:40|968.4||968.4||968.4||968.4||2
1655975390000|2022-06-23 09:09:50|968.5|967|968.5|967|968.8|967.3|968.5|967|0
1655975400000|2022-06-23 09:10:00|968.3|967.3|969.1|968.5|969.2|968.5|968.3|967.3|0
1655975410000|2022-06-23 09:10:10|969|968.4|969|968|969.3|968.4|969|967.8|0
1655975420000|2022-06-23 09:10:20|969.3|967.8|969.3|967.8|969.3|967.8|968.7|967.2|0
1655975430000|2022-06-23 09:10:30|969.4|967.9|969.8|968.8|969.8|968.8|969.2|967.9|3
1655975440000|2022-06-23 09:10:40|969.9|968.9|969.5|968|970.2|968.9|969.4|968|0
1655975450000|2022-06-23 09:10:50|969.1|968.5|970.2|969.2|970.3|969.3|969.1|968|0
1655975460000|2022-06-23 09:11:00|970|969|970|969|970|969.2|969.8|969|0
1655975470000|2022-06-23 09:11:10|969.8|969.2|970|969|970|969.2|969.7|968.7|2
1655975480000|2022-06-23 09:11:20|969.9|968.9|969.9|968.9|970|969.4|969.3|968.7|12
1655975490000|2022-06-23 09:11:30|969.7|969.1|970|969|970.2|969.2|969.6|968.8|0
1655975500000|2022-06-23 09:11:40|969.9|968.9|970.3|969.3|970.3|969.3|969.8|968.9|0
1655975510000|2022-06-23 09:11:50|970.1|969.5|970.3|969.3|970.4|969.5|970.1|969.2|0
1655975520000|2022-06-23 09:12:00|969.8|969.2|970.4|969.4|970.4|969.4|969.8|969|0
1655975530000|2022-06-23 09:12:10|970.5|969.5|972|970.5|972|970.8|970.5|969.5|3
1655975550000|2022-06-23 09:12:30|971.8|970.8|971.8|970.8|971.8|970.8|971.8|970.8|0
1655975560000|2022-06-23 09:12:40|971.9|970.9|971.9|970.9|971.9|970.9|971.9|970.9|0
1655975580000|2022-06-23 09:13:00|971.8|971.2|971.8|971.2|972.1|971.4|971.8|970.9|0
1655975590000|2022-06-23 09:13:10|972|971.4|971.4|970.4|972|971.4|971.4|970.3|18
1655975600000|2022-06-23 09:13:20|971.6|970.6|971.7|970.7|971.7|970.9|971.5|970.6|2
1655975610000|2022-06-23 09:13:30|971.5|970.9|971.8|970.8|972.2|971.1|971.5|970.5|1
1655975620000|2022-06-23 09:13:40|971.7|970.7|972|970.5|972|970.7|971.7|970.5|0
1655975630000|2022-06-23 09:13:50|971.8|970.8|971.9|970.9|971.9|970.9|971.8|970.8|0
1655975640000|2022-06-23 09:14:00|971.7|971.1|971.9|970.9|972|971.1|971.7|970.5|0
1655975660000|2022-06-23 09:14:20|971.7|971.1|971.5|970.5|971.7|971.1|971.3|970|1
1655975670000|2022-06-23 09:14:30|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|0
1655975700000|2022-06-23 09:15:00|971.6|971|971.3|970.3|971.6|971|971.1|970.3|2
1655975710000|2022-06-23 09:15:10|971.4|969.9|971.3|970.3|971.4|970.7|971.2|969.9|1
1655975720000|2022-06-23 09:15:20|971.5|970|971.5|970|971.5|970|971.5|970|0
1655975730000|2022-06-23 09:15:30|971.3|970.3|971.5|970|971.5|970.3|971.3|970|0
1655975740000|2022-06-23 09:15:40|971.4|969.9|970.5|969|971.4|969.9|970.3|969|1
1655975750000|2022-06-23 09:15:50|970.4|969.4|970.7|970.1|970.7|970.1|970.4|969.4|0
1655975760000|2022-06-23 09:16:00|970.9|970.3|971.5|970|971.8|970.6|970.9|969.9|1
1655975770000|2022-06-23 09:16:10|971.1|970.5|971.5|970.5|972.1|970.6|971.1|970|0
1655975780000|2022-06-23 09:16:20|971.3|970.7|971.2|970.2|971.3|970.7|971.2|970.2|1
1655975790000|2022-06-23 09:16:30|971.4|969.9|970.8|969.3|971.4|970|970.5|969.3|0
1655975800000|2022-06-23 09:16:40|970.5|969.5|970.9|969.4|970.9|969.5|970.5|969.3|0
1655975810000|2022-06-23 09:16:50|970.7|969.7|969.5|968.5|970.7|969.7|969.5|968.3|1
1655975820000|2022-06-23 09:17:00|969.2|968.6|969.8|968.3|970.2|968.7|969.2|968.2|1
1655975830000|2022-06-23 09:17:10|969.5|968|969.5|968|969.7|968.7|969.4|968|1
1655975840000|2022-06-23 09:17:20|969.2|967.7|968.4|966.9|969.2|967.9|968.4|966.9|2
1655975850000|2022-06-23 09:17:30|968.8|967.3|968.4|966.9|968.8|967.5|968.1|966.9|2
1655975860000|2022-06-23 09:17:40|968.3|967.3|968.5|967.5|968.5|967.5|968.3|967.3|2
1655975870000|2022-06-23 09:17:50|968.7|967.7|968.2|966.7|968.7|967.7|967.9|966.7|1
1655975880000|2022-06-23 09:18:00|967.9|966.9|967.6|967|967.9|967|967.6|966.9|0
1655975890000|2022-06-23 09:18:10|967.8|966.8|967.8|966.8|967.8|967|967.6|966.8|0
1655975900000|2022-06-23 09:18:20|967.6|967|967.8|967.2|967.9|967.2|967.6|966.8|0
1655975910000|2022-06-23 09:18:30|968|967.4|968.5|967|968.5|967.4|968|967|3
1655975920000|2022-06-23 09:18:40|968.4|966.9|968.4|966.9|968.4|966.9|968.4|966.9|0
1655975940000|2022-06-23 09:19:00|968.5|967|966.3|964.8|968.5|967.4|966.2|964.8|8
1655975950000|2022-06-23 09:19:10|966.2|964.7|965.7|964.7|966.2|965.2|965.7|964.5|0
1655975960000|2022-06-23 09:19:20|966|964.5|966.5|965|966.5|965.2|965.8|964.5|2
1655975970000|2022-06-23 09:19:30|966.4|964.9|966.5|965|966.5|965|966.4|964.9|0
1655975980000|2022-06-23 09:19:40|966.3|965.3|966.8|965.3|967|965.8|966.3|965|1
1655975990000|2022-06-23 09:19:50|966.5|965|966.9|965.9|966.9|965.9|966.5|965|0
1655976000000|2022-06-23 09:20:00|||||||||1
1655976010000|2022-06-23 09:20:10|966.7|966.1|966.8|965.8|966.8|966.1|966.5|965.8|12
1655976020000|2022-06-23 09:20:20|966.3|965.7|966.7|965.2|966.8|965.7|966.3|965|0
1655976030000|2022-06-23 09:20:30|966.2|965.6|966.9|965.9|967.1|966.4|966.2|965.6|11
1655976060000|2022-06-23 09:21:00|967|965.5|967|965.5|967|965.5|967|965.5|0
1655976070000|2022-06-23 09:21:10|966.9|965.9|967.3|966.7|967.5|966.7|966.9|965.9|17
1655976080000|2022-06-23 09:21:20|967.5|966.5|967.4|966.4|967.5|966.5|967.4|966.4|0
1655976090000|2022-06-23 09:21:30|967.2|966.6|967.4|966.4|967.5|966.7|967.2|966.4|0
1655976110000|2022-06-23 09:21:50|967.2|966.6|967.7|966.7|967.7|966.9|967.2|966.6|1
1655976120000|2022-06-23 09:22:00|967.6|967|969.4|968.4|970.2|968.7|967.6|966.8|1
1655976130000|2022-06-23 09:22:10|969.5|968|970|968.5|970|968.5|969.5|968|1
1655976140000|2022-06-23 09:22:20|969.8|968.3|968|967.4|969.8|968.5|968|967.4|0
1655976150000|2022-06-23 09:22:30|968.1|967.5|969.2|967.7|969.2|967.7|968.1|967.4|1
1655976160000|2022-06-23 09:22:40|968.9|967.9|970|968.5|970|969|968.9|967.8|0
1655976170000|2022-06-23 09:22:50|970.2|968.7|969.4|967.9|970.2|968.7|969.4|967.9|0
1655976180000|2022-06-23 09:23:00|969.5|968|969.4|968.4|969.8|968.4|969.4|968|10
1655976190000|2022-06-23 09:23:10|969.5|968|969.3|968.3|969.5|968.3|969.3|968|0
1655976200000|2022-06-23 09:23:20|969.5|968|969.5|968|969.5|968|969.5|968|0
1655976210000|2022-06-23 09:23:30|969.2|968.2|969.2|967.7|969.2|968.2|968.7|967.7|1
1655976230000|2022-06-23 09:23:50|968.9|967.9|968.9|967.9|969.2|967.9|968.9|967.7|0
1655976240000|2022-06-23 09:24:00|969.2|967.7|969.2|967.7|969.2|967.7|969.2|967.7|1
1655976260000|2022-06-23 09:24:20|968.9|967.9|969.2|967.7|969.2|967.9|968.9|967.7|0
1655976290000|2022-06-23 09:24:50|968.3|967.3|968.2|967.2|968.3|967.3|968.2|967.2|0
1655976300000|2022-06-23 09:25:00|968.3|967.3|968.3|967.3|968.3|967.3|968.3|967.3|0
1655976310000|2022-06-23 09:25:10|968.1|967.5|967.6|967|968.1|967.5|967.4|966.2|2
1655976320000|2022-06-23 09:25:20|967.7|967.1|967.8|966.8|967.9|967.1|967.7|966.8|0
1655976330000|2022-06-23 09:25:30|967.6|967|967.8|966.8|967.8|967|967.6|966.8|0
1655976350000|2022-06-23 09:25:50|968|966.5|967.7|966.7|968|966.7|967.7|966.5|0
1655976370000|2022-06-23 09:26:10|967.2|966.6|967.3|966.3|967.8|966.6|967.2|966.3|0
1655976380000|2022-06-23 09:26:20|967.6|966.1|967.6|966.1|967.7|966.4|967.4|966.1|0
1655976390000|2022-06-23 09:26:30|967.3|966.3|967.3|966.3|967.3|966.3|967.3|966.3|0
1655976400000|2022-06-23 09:26:40|||||||||1
1655976410000|2022-06-23 09:26:50|967|966.4|966.8|966.2|967|966.4|966.8|966.2|0
1655976450000|2022-06-23 09:27:30|967.7||967.7||967.7||967.7||1
1655976460000|2022-06-23 09:27:40|967.4|966.4|967.4|966.4|967.4|966.4|967.4|966.4|0
1655976470000|2022-06-23 09:27:50|967.7|966.2|968|967|968.7|967.2|967.4|966.2|5
1655976480000|2022-06-23 09:28:00|968.1|967.5|968.7|967.2|968.9|967.6|968.1|966.9|0
1655976490000|2022-06-23 09:28:10|968.3|967.3|968.3|967.3|968.5|967.3|968.3|967|0
1655976510000|2022-06-23 09:28:30|968.5|967|968.3|966.8|968.5|967|968|966.8|0
1655976520000|2022-06-23 09:28:40|968.4|966.9|968.4|966.9|968.4|966.9|968.4|966.9|0
1655976540000|2022-06-23 09:29:00|968.5|967|968.5|967|968.5|967|968.5|967|0
1655976550000|2022-06-23 09:29:10|968.4|966.9|968.4|966.9|968.4|966.9|968.4|966.9|0
1655976560000|2022-06-23 09:29:20|968.5|967|968.9|967.4|968.9|967.7|968.4|967|0
1655976570000|2022-06-23 09:29:30|968.7|967.7|968.7|967.7|968.7|967.7|968.7|967.7|0
1655976590000|2022-06-23 09:29:50|968.8|967.3|968.9|967.4|969|967.7|968.7|967.3|0
1655976600000|2022-06-23 09:30:00|969|967.5|968.3|967.7|969|967.7|968.3|967.5|0
1655976620000|2022-06-23 09:30:20|968.5|967.5|968.5|967.5|968.5|967.5|968.5|967.5|0
1655976630000|2022-06-23 09:30:30|967.7|967.1|968|966.5|968|967.1|967.7|966.5|0
1655976640000|2022-06-23 09:30:40|967.8|966.8|968.2|966.7|968.2|966.9|967.8|966.7|0
1655976650000|2022-06-23 09:30:50|967.9|966.9|968.3|966.8|968.3|966.9|967.9|966.7|0
1655976660000|2022-06-23 09:31:00|968.5|967.7|968.8|967.8|968.8|967.8|968.4|967.4|1
1655976670000|2022-06-23 09:31:10|969|967.5|968.8|967.3|969|967.5|968.8|967.3|0
1655976680000|2022-06-23 09:31:20|968.7|967.7|968.9|967.9|968.9|968.2|968.2|967.6|3
1655976690000|2022-06-23 09:31:30|968.7|968.1|968.9|967.9|968.9|968.1|968.7|967.9|0
1655976700000|2022-06-23 09:31:40|968.8|968.2|968.8|968.2|968.8|968.2|968.8|968.2|0
1655976710000|2022-06-23 09:31:50|969|968.4|969|968.4|969|968.4|969|968.4|0
1655976720000|2022-06-23 09:32:00|968.8|968.2|969|968|969|968.2|968.7|968|3
1655976730000|2022-06-23 09:32:10|968.9|967.9|969|968|969|968|968.9|967.9|0
1655976760000|2022-06-23 09:32:40|968.7|967.7|968.7|967.7|968.7|967.7|968.7|967.7|0
1655976770000|2022-06-23 09:32:50|968.9|967.4|968.4|967.4|968.9|967.5|968.4|967.3|0
1655976780000|2022-06-23 09:33:00|968.7|967.2|967.3|966.3|968.7|967.4|967.3|966.3|0
1655976790000|2022-06-23 09:33:10|967.1|966.5|967.1|966.5|967.1|966.5|967|966.4|0
1655976810000|2022-06-23 09:33:30|967.5|966.8|967.8|966.8|968.1|967|967.4|966.5|1
1655976830000|2022-06-23 09:33:50|967.6|967|967.8|966.8|967.8|967|967.4|966.5|0
1655976840000|2022-06-23 09:34:00|967.6|967|968.2|967.2|968.2|967.2|967.5|966.5|0
1655976850000|2022-06-23 09:34:10|968.7||968.7||968.7||968.7||0
1655976860000|2022-06-23 09:34:20|968.4|967.4|968.7|968.1|968.8|968.1|968.4|967.4|0
1655976880000|2022-06-23 09:34:40|968.8|968.2|969.4|967.9|969.5|968.7|968.8|967.9|1
1655976920000|2022-06-23 09:35:20|969.2|968.2|969.2|968.2|969.2|968.2|969.2|968.2|0
1655976930000|2022-06-23 09:35:30|969.4|967.9|969.2|968.2|969.4|968.2|969.2|967.9|0
1655976940000|2022-06-23 09:35:40|969.4|967.9|969.4|967.9|969.4|967.9|969.4|967.9|0
1655976950000|2022-06-23 09:35:50|969.2|968.2|969.4|967.9|969.4|968.2|969.2|967.9|0
1655976970000|2022-06-23 09:36:10|968.9|967.4|969.1|967.6|969.2|967.7|968.9|967.4|0
1655976980000|2022-06-23 09:36:20|969|967.5|968.9|967.4|969.1|967.8|968.8|967.4|0
1655976990000|2022-06-23 09:36:30|969|967.5|969|967.5|969|967.5|969|967.5|0
1655977000000|2022-06-23 09:36:40|968.9|967.4|968.8|967.3|969.2|967.9|968.7|967.3|0
1655977020000|2022-06-23 09:37:00|968.5|967.5|968.7|967.2|968.7|967.5|968.4|967.2|0
1655977030000|2022-06-23 09:37:10|968.4|967.4|968.4|967.4|968.4|967.4|968.4|967.4|0
1655977040000|2022-06-23 09:37:20|968.7|967.2|968.7|967.2|968.7|967.2|968.7|967.2|0
1655977050000|2022-06-23 09:37:30|968.4|967.4|968.2|967.6|968.4|967.6|968.2|967.4|0
1655977060000|2022-06-23 09:37:40|969.2|967.7|969.2|967.7|969.2|967.7|969.2|967.7|2
1655977070000|2022-06-23 09:37:50|968.9|967.9|969.3|968.7|969.3|968.7|968.7|967.7|2
1655977080000|2022-06-23 09:38:00|969.1|967.6|968.5|967.5|969.3|968|968.5|967.4|0
1655977090000|2022-06-23 09:38:10|968.3|967.3|968.3|967.3|968.3|967.3|968.3|967.3|5
1655977100000|2022-06-23 09:38:20|968.5|967|968.5|967|968.5|967|968.5|967|0
1655977120000|2022-06-23 09:38:40|968||968||968||968||0
1655977130000|2022-06-23 09:38:50|967.7|967.1|968.3|966.8|968.3|967.1|967.7|966.7|2
1655977140000|2022-06-23 09:39:00|968|966.5|967.8|966.3|968|966.7|967|966.3|6
1655977150000|2022-06-23 09:39:10|967.4|966.4|967.5|966.5|967.5|966.5|967.3|966.3|3
1655977160000|2022-06-23 09:39:20|967.4|966.4|967.2|966.6|967.4|966.6|967.2|966.4|0
1655977170000|2022-06-23 09:39:30|967.7|966.7|967.5|966.5|967.7|966.7|967.5|966.5|1
1655977180000|2022-06-23 09:39:40|967.4|966.8|967.9|966.9|967.9|966.9|967.4|966.8|0
1655977190000|2022-06-23 09:39:50|967.5|966.5|967.7|966.7|967.7|966.7|967.5|966.5|0
1655977200000|2022-06-23 09:40:00|967.5|966.9|968.4|967.4|968.7|967.4|967.5|966.9|4
1655977220000|2022-06-23 09:40:20|968.7|967.2|968.3|967.3|968.7|967.3|968.1|966.6|0
1655977230000|2022-06-23 09:40:30|968.4|967.4|968.3|967.7|968.4|967.7|968.3|967.4|0
1655977240000|2022-06-23 09:40:40|968.4|967.8|969.4|968.4|969.5|968.4|968.4|967.8|2
1655977250000|2022-06-23 09:40:50|969.7|968.2|969.7|968.2|969.7|968.2|969.7|968.2|0
1655977260000|2022-06-23 09:41:00|969.4|968.4|969.2|968.6|969.5|968.6|969.2|968|1
1655977270000|2022-06-23 09:41:10|969.3|968.7|969.3|968.7|969.3|968.7|969.3|968.7|0
1655977280000|2022-06-23 09:41:20|970|969|970.2|969.6|970.2|969.6|970|969|2
1655977290000|2022-06-23 09:41:30|970.3|969.7|970|968.5|970.5|969.9|970|968.5|1
1655977300000|2022-06-23 09:41:40|969.7|968.7|969.7|968.7|969.9|968.8|969.5|968.3|0
1655977310000|2022-06-23 09:41:50|969.5|968.5|969.8|968.3|969.8|968.5|969.5|968.3|0
1655977320000|2022-06-23 09:42:00|969.5|968.5|969.4|968.4|969.8|968.5|969.4|968.3|0
1655977330000|2022-06-23 09:42:10|969.2|968.6|969.5|968.9|969.5|968.9|969.2|968.6|2
1655977340000|2022-06-23 09:42:20|969.4|967.9|969.7|968.2|969.7|968.4|969.4|967.9|3
1655977350000|2022-06-23 09:42:30|969.4|968.4|969.4|968.4|969.4|968.4|969.4|968.4|0
1655977380000|2022-06-23 09:43:00|969.7|968.2|969.4|967.9|969.7|968.2|969.4|967.9|0
1655977390000|2022-06-23 09:43:10|969.2|968.2|969.2|968.2|969.2|968.2|969.2|968.2|0
1655977400000|2022-06-23 09:43:20|969.6|968.6|969.6|969|969.6|969|969.6|968.6|8
1655977430000|2022-06-23 09:43:50|969.9|968.9|970.4|968.9|970.4|969.2|969.9|968.9|4
1655977440000|2022-06-23 09:44:00|970.9|969.4|970.3|969.3|971|969.8|970.3|969.3|4
1655977450000|2022-06-23 09:44:10|970.5|969|970.3|968.8|970.5|969|970.3|968.8|0
1655977460000|2022-06-23 09:44:20|970.5|969|970.3|968.8|970.5|969|970.3|968.8|0
1655977470000|2022-06-23 09:44:30|970|969|970|969|970|969|970|969|0
1655977490000|2022-06-23 09:44:50|970.6|969.1|970|969|970.6|969.1|970|968.8|2
1655977500000|2022-06-23 09:45:00|969.8|969.2|969.6|969|969.8|969.2|969.6|969|4
1655977510000|2022-06-23 09:45:10|969.7|969.1|969.6|969|969.7|969.1|969.6|969|1
1655977520000|2022-06-23 09:45:20|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|1
1655977590000|2022-06-23 09:46:30|969.8|969.2|970.2|969.2|970.2|969.2|969.8|969.2|9
1655977600000|2022-06-23 09:46:40|970|969.4|970.1|969.5|970.1|969.5|970|969.4|0
1655977610000|2022-06-23 09:46:50|970.3|969.7|969.5|968.9|970.4|969.7|969.4|968.8|6
1655977620000|2022-06-23 09:47:00|969.4|968.4|969.7|969.1|969.7|969.1|969.4|968.4|7
1655977630000|2022-06-23 09:47:10|969.6|969|969.6|969|969.6|969|969.6|969|0
1655977640000|2022-06-23 09:47:20|969.5|968.9|969.6|969|969.6|969|969.5|968.9|4
1655977650000|2022-06-23 09:47:30|969.8|969.2|969.5|968.9|969.9|969.3|969.5|968.9|6
1655977660000|2022-06-23 09:47:40|||||||||1
1655977670000|2022-06-23 09:47:50|969.6|969|969.7|969.1|969.8|969.2|969.6|969|1
1655977690000|2022-06-23 09:48:10|969.5|968.9|969.7|969.1|969.7|969.1|969.5|968.9|2
1655977700000|2022-06-23 09:48:20|970.3|969.3|970.3|969.3|970.3|969.3|970.3|969.3|1
1655977710000|2022-06-23 09:48:30|970.1|969.5|970.2|969.6|970.4|969.6|970.1|969.4|1
1655977720000|2022-06-23 09:48:40|970.4|969.4|970.4|969.4|970.4|969.4|970.4|969.4|0
1655977730000|2022-06-23 09:48:50|970.3|969.3|970.3|969.3|970.3|969.3|970.3|969.3|0
1655977740000|2022-06-23 09:49:00|970.5|969|970.3|969.7|970.5|969.7|970.2|969|0
1655977750000|2022-06-23 09:49:10|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1655977760000|2022-06-23 09:49:20|970.3|969.7|970.3|969.7|970.3|969.7|970.2|969.6|0
1655977770000|2022-06-23 09:49:30|||||||||1
1655977790000|2022-06-23 09:49:50|970.4|969.8|971.6|971|971.6|971|970.4|969.8|8
1655977800000|2022-06-23 09:50:00|971.5|970.9|971.2|970.2|971.5|970.9|971|970.2|4
1655977830000|2022-06-23 09:50:30|971|970.4|970|969|971.2|970.4|970|969|22
1655977850000|2022-06-23 09:50:50|969.8|969.2|969.7|969.1|969.8|969.2|969.7|969.1|2
1655977860000|2022-06-23 09:51:00|969.6|969|969.6|969|969.6|969|969.6|969|7
1655977890000|2022-06-23 09:51:30|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|0
1655977920000|2022-06-23 09:52:00|969.6|969|969.6|969|969.7|969.1|969.6|969|13
1655977930000|2022-06-23 09:52:10|969.8|969.2|969.8|969.2|969.8|969.2|969.8|969.2|2
1655977970000|2022-06-23 09:52:50|969.6|968.1|968.7|968.1|969.6|968.5|968.5|967.9|3
1655977980000|2022-06-23 09:53:00|968.6|968|968.4|967.4|968.6|968|968.2|967.4|4
1655978000000|2022-06-23 09:53:20|968.2|967.6|968.2|967.6|968.2|967.6|968.2|967.6|0
1655978020000|2022-06-23 09:53:40|968.3|967.7|968.9|967.9|968.9|968|968.3|967.7|2
1655978030000|2022-06-23 09:53:50|968.7|968.1|969.3|968.3|969.5|968.5|968.7|968|1
1655978050000|2022-06-23 09:54:10|969.5|968|968.8|967.8|969.5|968|968.8|967.8|0
1655978070000|2022-06-23 09:54:30|968.7|968.1|968.8|968.2|968.8|968.2|968.7|968.1|0
1655978080000|2022-06-23 09:54:40|969|968|969|968|969|968|969|968|1
1655978090000|2022-06-23 09:54:50|968.9|968.3|969.1|968.5|969.1|968.5|968.9|968|0
1655978100000|2022-06-23 09:55:00|969.2|968.6|969|968.4|969.2|968.6|969|968.2|0
1655978120000|2022-06-23 09:55:20|969.2|968.2|969.5|968.9|969.5|968.9|969|968.2|3
1655978130000|2022-06-23 09:55:30|969.7|968.7|969.6|969|969.7|969|969.6|968.7|0
1655978150000|2022-06-23 09:55:50|969.5|968.9|969.5|968|969.5|968.9|969.3|968|4
1655978160000|2022-06-23 09:56:00|969.3|968.3|969.3|968.3|969.3|968.3|969.3|968.3|0
1655978170000|2022-06-23 09:56:10|969.7|968.7|969.7|968.7|969.7|968.9|969.5|968.7|1
1655978180000|2022-06-23 09:56:20|969.5|968.9|969.7|968.7|969.7|968.9|969.5|968.7|1
1655978190000|2022-06-23 09:56:30|969.5|968.5|969.5|968.9|969.8|968.9|969.5|968.3|2
1655978200000|2022-06-23 09:56:40|969.7|969.1|970.3|969.3|970.5|969.4|969.7|969|1
1655978220000|2022-06-23 09:57:00|970.1|969.5|970.2|969.6|970.2|969.6|970.1|969.5|0
1655978230000|2022-06-23 09:57:10|970.1|969.5|970.4|969.4|970.4|969.6|970.1|969.3|0
1655978240000|2022-06-23 09:57:20|970.2|969.6|970.1|969.5|970.2|969.6|970.1|969.5|6
1655978250000|2022-06-23 09:57:30|970.3|969.3|970.5|969.9|970.5|969.9|970.2|969.3|0
1655978260000|2022-06-23 09:57:40|970.6|970|970.6|970|970.6|970|970.6|970|2
1655978270000|2022-06-23 09:57:50|970.3|969.3|970.4|969.4|970.5|969.4|970.3|969|0
1655978280000|2022-06-23 09:58:00|970.3|969.3|970.7|970.1|970.7|970.1|970.1|969.3|0
1655978320000|2022-06-23 09:58:40|971|970.4|971|970.4|971|970.4|971|970.4|2
1655978330000|2022-06-23 09:58:50|971.4|970.8|971.3|970.7|971.4|970.8|971.3|970.7|19
1655978340000|2022-06-23 09:59:00|971|970.4|970|969.4|971|970.4|970|969|1
1655978350000|2022-06-23 09:59:10|969.8|969|970|969|970|969.4|969.7|968.4|2
1655978360000|2022-06-23 09:59:20|970.3|968.8|970|969|970.3|969.5|969.9|968.7|4
1655978370000|2022-06-23 09:59:30|970.3|968.8|970.2|969.2|970.3|969.2|970|968.8|0
1655978390000|2022-06-23 09:59:50|970.3|969.3|971|969.5|971|969.5|970.3|969.1|0
1655978400000|2022-06-23 10:00:00|970.8|969.8|970.4|969.4|970.8|969.8|970.4|969.2|0
1655978410000|2022-06-23 10:00:10|970.7|969.2|970.7|969.2|970.7|969.2|970.7|969.2|0
1655978420000|2022-06-23 10:00:20|970.3|969.3|970.7|969.2|970.7|969.3|970.3|969.2|0
1655978430000|2022-06-23 10:00:30|970.4|969.4|970.8|969.3|970.8|969.5|970.4|969.3|0
1655978440000|2022-06-23 10:00:40|970.7|969.2|970.7|969.2|970.7|969.2|970.7|969.2|0
1655978450000|2022-06-23 10:00:50|970.4|969.4|970.3|969.3|970.4|969.4|970.3|969.3|0
1655978460000|2022-06-23 10:01:00|970.4|969.4|970.9|969.9|970.9|969.9|970.4|969.4|1
1655978470000|2022-06-23 10:01:10|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1655978480000|2022-06-23 10:01:20|971.2|969.7|970.9|969.9|971.2|969.9|970.9|969.7|0
1655978500000|2022-06-23 10:01:40|970.7|970.1|970.7|970.1|970.7|970.1|970.7|970.1|0
1655978510000|2022-06-23 10:01:50|970.9|969.9|970.9|969.9|970.9|969.9|970.9|969.9|0
1655978520000|2022-06-23 10:02:00|970.8|969.8|970.5|969.9|970.8|970|970.5|969.8|0
1655978540000|2022-06-23 10:02:20|971|970.4|971.6|971|971.6|971|971|970.4|9
1655978550000|2022-06-23 10:02:30|971.7|971.1|972.2|971.6|972.4|971.6|971.7|971.1|2
1655978560000|2022-06-23 10:02:40|972.3|971.7|972.6|971.1|972.8|972.1|972.3|971.1|5
1655978570000|2022-06-23 10:02:50|972.3|971.3|972|971.4|972.3|971.4|972|971.3|0
1655978580000|2022-06-23 10:03:00|972.1|971.5|972.1|971.5|972.1|971.5|972.1|971.5|0
1655978600000|2022-06-23 10:03:20|973.4|972.8|973.3|972.3|973.5|972.9|973.1|972.3|83
1655978610000|2022-06-23 10:03:30|973.4|972.4|972.7|972.1|973.4|972.4|972.7|972|87
1655978620000|2022-06-23 10:03:40|973.6|972.2|973.4|972.8|973.8|973.1|973.4|972.2|13
1655978630000|2022-06-23 10:03:50|973.7|973.1|974.2|973.2|974.2|973.5|973.5|972.9|25
1655978640000|2022-06-23 10:04:00|974.1|973.5|974.4|973.8|974.5|973.9|974.1|973.5|1
1655978650000|2022-06-23 10:04:10|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|7
1655978660000|2022-06-23 10:04:20||973.2||973.2||973.2||973.2|5
1655978670000|2022-06-23 10:04:30|973.6|973.6|973.6|973|973.6|973.6|973.6|973|4
1655978680000|2022-06-23 10:04:40|973.7|973.1|973.9|973.3|973.9|973.3|973.7|973.1|0
1655978690000|2022-06-23 10:04:50|973.7|973.1|973.7|973.1|973.7|973.1|973.7|973.1|7
1655978700000|2022-06-23 10:05:00|973.4|972.8|973.6|973|973.9|973.3|973.4|972.8|9
1655978720000|2022-06-23 10:05:20|973.5|972.9|973.6|973|973.6|973|973.5|972.9|2
1655978740000|2022-06-23 10:05:40|973.5|972.9|973.5|972.9|973.5|972.9|973.3|972.7|6
1655978750000|2022-06-23 10:05:50|||||||||1
1655978760000|2022-06-23 10:06:00|973.6|973|972.8|971.8|973.6|973|972.8|971.8|4
1655978770000|2022-06-23 10:06:10|972.7|971.7|972.2|971.2|972.8|971.9|972.2|971|3
1655978780000|2022-06-23 10:06:20|972.1|971.1|971.8|970.8|972.3|971.1|971.8|970.8|0
1655978800000|2022-06-23 10:06:40|971.9|970.9|971.8|971.2|971.9|971.2|971.7|970.8|0
1655978810000|2022-06-23 10:06:50|971.5|970.9|971.5|970.9|971.5|970.9|971.3|970.7|2
1655978820000|2022-06-23 10:07:00|971.7|970.7|971.9|971.3|971.9|971.3|971.7|970.7|0
1655978830000|2022-06-23 10:07:10|972|971.4|972|971.4|972|971.4|972|971.4|1
1655978840000|2022-06-23 10:07:20|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|1
1655978850000|2022-06-23 10:07:30|972.1|971.1|972.3|971.3|972.5|971.9|972.1|971.1|2
1655978860000|2022-06-23 10:07:40|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|0
1655978870000|2022-06-23 10:07:50|972.5|971|972.3|971.7|972.5|971.7|972.1|971|0
1655978890000|2022-06-23 10:08:10|972.5|971.5|972.6|971.6|973|971.6|972.5|971.5|0
1655978900000|2022-06-23 10:08:20|972.4|971.4|972.1|971.5|972.7|971.5|972.1|971.2|0
1655978910000|2022-06-23 10:08:30|972.7|972.1|972.9|972.3|972.9|972.3|972.7|972.1|4
1655978920000|2022-06-23 10:08:40|973|972.4|973|972.4|973|972.4|973|972.4|13
1655978950000|2022-06-23 10:09:10|973.1|972.5|973.1|972.5|973.1|972.5|973.1|972.5|0
1655978960000|2022-06-23 10:09:20|973.2|972.2|972.6|971.6|973.2|972.2|972.6|971.6|0
1655978970000|2022-06-23 10:09:30|972.2|971.1|972.6|971.1|972.6|971.3|972.2|971.1|0
1655978980000|2022-06-23 10:09:40|972.3|971.3|972.2|971.2|972.3|971.3|972.2|970.8|0
1655979000000|2022-06-23 10:10:00|972.3|971.3|972.2|971.6|972.3|971.6|972.2|971.3|0
1655979010000|2022-06-23 10:10:10|972.4|971.4|972.7|971.7|972.8|971.8|972.2|971.4|1
1655979020000|2022-06-23 10:10:20|972.9|971.4|972.2|971.2|972.9|971.7|972.1|971.1|0
1655979030000|2022-06-23 10:10:30|972.3|971.3|972.4|971.8|972.4|971.8|972.3|971.3|10
1655979040000|2022-06-23 10:10:40|972.3|971.3|972.2|971.2|972.3|971.3|972.2|971.2|1
1655979050000|2022-06-23 10:10:50|972|971.4|972.3|971.3|972.3|971.4|972|971.2|0
1655979060000|2022-06-23 10:11:00|972.1|971.5|972.6|971.1|972.6|971.5|972.1|971.1|19
1655979070000|2022-06-23 10:11:10|972.1|971.5|972.6|971.1|972.6|971.5|972.1|971.1|0
1655979090000|2022-06-23 10:11:30|972.3|971.3|972.2|971.2|972.3|971.3|972.2|971.2|0
1655979100000|2022-06-23 10:11:40|972.3|971.3|972.8|971.3|972.8|971.6|972.3|971.3|10
1655979110000|2022-06-23 10:11:50|972.6|971.6|972.7|971.7|972.7|971.7|972.6|971.6|0
1655979120000|2022-06-23 10:12:00|972.9|971.4|972.7|971.7|972.9|971.7|972.7|971.4|0
1655979130000|2022-06-23 10:12:10|972.5|971.9|972.7|971.7|972.7|971.9|972.5|971.7|0
1655979140000|2022-06-23 10:12:20|972.9|971.9|972.9|971.9|973.1|972.1|972.9|971.9|0
1655979160000|2022-06-23 10:12:40|972.8|971.8|973.2|971.7|973.2|972.1|972.8|971.7|0
1655979170000|2022-06-23 10:12:50|972.9|971.9|972.3|971.3|972.9|971.9|972.3|971.3|0
1655979180000|2022-06-23 10:13:00|972.4|971.4|971.5|970.9|972.4|971.4|971.5|970.9|2
1655979190000|2022-06-23 10:13:10|971.4|970.8|971.9|970.9|971.9|970.9|971.4|970.6|6
1655979200000|2022-06-23 10:13:20|971.8|970.8|972.1|970.6|972.1|970.8|971.6|970.3|0
1655979220000|2022-06-23 10:13:40|971.9|970.9|972.1|970.6|972.1|970.9|971.9|970.6|0
1655979230000|2022-06-23 10:13:50|972.3|970.8|971.9|970.9|972.3|970.9|971.9|970.8|0
1655979240000|2022-06-23 10:14:00|972.1|970.6|971.7|970.7|972.1|971|971.5|970.3|0
1655979260000|2022-06-23 10:14:20|971.8|970.3|971.4|970.4|971.8|970.6|971.4|970.1|0
1655979270000|2022-06-23 10:14:30|971.7|970.2|970.9|969.9|971.7|970.2|970.7|969.7|3
1655979280000|2022-06-23 10:14:40|970.7|970.1|970.4|969.8|970.7|970.1|970.4|969.7|0
1655979300000|2022-06-23 10:15:00|970.2|969.6|970.9|970.3|970.9|970.3|970.2|969.3|5
1655979310000|2022-06-23 10:15:10|||||||||1
1655979330000|2022-06-23 10:15:30|970.7|970.1|970.7|970.1|970.7|970.1|970.7|970.1|1
1655979350000|2022-06-23 10:15:50|970.9|970.3|971.2|970.6|971.4|970.6|970.9|970.3|1
1655979360000|2022-06-23 10:16:00|971.4|970.8|971.6|970.6|971.6|970.9|971.4|970.6|1
1655979370000|2022-06-23 10:16:10|971.4|970.4|971.5|970.9|971.5|970.9|971.2|970.4|3
1655979380000|2022-06-23 10:16:20|971.7|971.1|972.1|971.5|972.2|971.6|971.7|971.1|3
1655979390000|2022-06-23 10:16:30|972.3|971.3|972.2|971.6|972.3|971.6|972.2|971.3|1
1655979400000|2022-06-23 10:16:40|972.4|971.8|972.1|971.5|972.4|971.8|972.1|971.5|1
1655979410000|2022-06-23 10:16:50|972|971.4|972|971.4|972|971.4|972|971.4|0
1655979420000|2022-06-23 10:17:00|972.1|971.5|972.1|971.1|972.1|971.5|972.1|971.1|5
1655979440000|2022-06-23 10:17:20|972|971.4|972.6|971.6|972.6|972|972|971.4|4
1655979450000|2022-06-23 10:17:30|972.4|971.8|973.1|972.5|973.1|972.5|972.4|971.8|8
1655979470000|2022-06-23 10:17:50|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|3
1655979480000|2022-06-23 10:18:00|972.9|971.7|972.3|971.3|972.9|971.9|972.3|971.1|0
1655979490000|2022-06-23 10:18:10|972.1|971.5|972.3|970.8|972.3|971.5|972.1|970.6|12
1655979500000|2022-06-23 10:18:20|971.9|970.9|971.4|970.4|971.9|970.9|971.4|970.4|0
1655979510000|2022-06-23 10:18:30|971.6|970.6|971.9|970.9|972.6|971.5|971.6|970.3|10
1655979520000|2022-06-23 10:18:40|972.1|971.1|971.9|970.9|972.1|971.1|971.9|970.9|0
1655979530000|2022-06-23 10:18:50|971.7|971.1|971.6|970.6|972.1|971.1|971.6|970.4|0
1655979540000|2022-06-23 10:19:00|971.8|970.3|971.6|970.6|972.1|971.3|971.6|970.3|0
1655979550000|2022-06-23 10:19:10|971.8|970.3|971.6|970.6|971.8|970.6|971.6|970.3|0
1655979560000|2022-06-23 10:19:20|971.9|970.9|971.9|970.9|971.9|970.9|971.9|970.9|10
1655979570000|2022-06-23 10:19:30|971.8|970.8|971.8|970.8|971.8|970.8|971.8|970.8|0
1655979590000|2022-06-23 10:19:50|972.1|971.1|971.8|970.8|972.2|971.1|971.8|970.7|0
1655979600000|2022-06-23 10:20:00|971.6|971|971.6|971|971.6|971|971.6|971|13
1655979620000|2022-06-23 10:20:20|971.4|970.8|972.6|971.6|972.7|971.7|971.4|970.8|4
1655979630000|2022-06-23 10:20:30|972.8|971.3|972.8|971.3|972.8|971.8|972.8|971.3|0
1655979650000|2022-06-23 10:20:50|972.7|971.7|972.9|971.9|973.1|971.9|972.7|971.6|2
1655979660000|2022-06-23 10:21:00|972.5|971.7|972.6|971.6|972.7|971.8|972.4|971.6|0
1655979680000|2022-06-23 10:21:20|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1655979690000|2022-06-23 10:21:30|972.5|971.9|972.6|971.6|972.7|971.9|972.5|971.6|0
1655979720000|2022-06-23 10:22:00|972.7|971.7|972.7|971.7|972.7|971.7|972.7|971.7|0
1655979730000|2022-06-23 10:22:10|972.6|972|972.5|971.9|972.6|972|972.1|971.5|0
1655979740000|2022-06-23 10:22:20|972.9|972.3|973.1|971.6|973.1|972.4|972.8|971.6|3
1655979760000|2022-06-23 10:22:40|972.8|971.8|972.9|971.9|973.1|971.9|972.8|971.6|1
1655979780000|2022-06-23 10:23:00|973.2|971.7|972.6|972|973.2|972|972.5|971.6|0
1655979790000|2022-06-23 10:23:10|973.1|972.1|973.1|972.5|973.1|972.5|972.9|972.1|0
1655979800000|2022-06-23 10:23:20|973|972.4|973.1|971.6|973.1|972.4|973|971.6|0
1655979810000|2022-06-23 10:23:30|972.8|971.8|972.8|971.3|972.8|971.8|972.7|971.3|0
1655979820000|2022-06-23 10:23:40|972.6|971.6|972.4|971.4|972.6|971.6|972.4|971.4|1
1655979840000|2022-06-23 10:24:00|972.2|971.6|971.7|970.7|972.2|971.6|971.7|970.6|2
1655979850000|2022-06-23 10:24:10|971.6|971.1|971.7|971.1|971.7|971.1|971.5|970.7|0
1655979860000|2022-06-23 10:24:20||970.7||970.7||970.7||970.7|0
1655979870000|2022-06-23 10:24:30|971.5|970.9|971.6|971|971.6|971|971.5|970.9|0
1655979880000|2022-06-23 10:24:40|971.9|970.9|971.3|970.3|971.9|970.9|971.2|969.9|0
1655979890000|2022-06-23 10:24:50|971.6|970.1|971.3|970.3|971.6|970.3|971.3|969.9|0
1655979910000|2022-06-23 10:25:10|971.8|970.6|971.7|970.2|971.8|970.6|971.3|970.2|1
1655979920000|2022-06-23 10:25:20|971.9|970.7|971.9|970.4|971.9|970.7|971.9|970.4|0
1655979930000|2022-06-23 10:25:30|971.8|970.3|971.6|970.6|971.8|970.7|971.6|970.3|0
1655979940000|2022-06-23 10:25:40|971.7|970.7|971.7|970.7|971.7|970.7|971.7|970.7|0
1655979950000|2022-06-23 10:25:50|971.8|970.8|971.7|971.1|971.9|971.1|971.7|970.8|0
1655979970000|2022-06-23 10:26:10|971.6|971|970.9|970.3|971.6|971|970.7|969.9|3
1655979980000|2022-06-23 10:26:20|971.4|969.9|971.2|970.2|971.4|970.2|971.2|969.9|0
1655979990000|2022-06-23 10:26:30|971.6|970.1|971.7|971.1|971.7|971.1|971.6|970.1|0
1655980000000|2022-06-23 10:26:40|||||||||1
1655980020000|2022-06-23 10:27:00|971.6|971|971.6|971|971.6|971|971.6|971|1
1655980040000|2022-06-23 10:27:20|972|971.4|971.9|971.3|972|971.4|971.9|971.3|7
1655980050000|2022-06-23 10:27:30|972.4|971.4|972.6|971.6|972.6|971.6|972.4|971.4|2
1655980080000|2022-06-23 10:28:00|972.4|971.8|972.1|971.5|972.4|971.8|972.1|971.5|1
1655980100000|2022-06-23 10:28:20|972|971.4|972|971.4|972|971.4|972|971.4|0
1655980110000|2022-06-23 10:28:30|||||||||1
1655980160000|2022-06-23 10:29:20|971.6|970.6|971.4|970.4|971.6|970.8|971.4|970.4|5
1655980170000|2022-06-23 10:29:30|971.1|970.5|971.4|970.4|971.4|970.5|971.1|970.4|0
1655980180000|2022-06-23 10:29:40|971.6|970.1|971.4|970.4|971.6|970.5|971.1|970.1|0
1655980190000|2022-06-23 10:29:50|971.3|970.3|971.4|970.4|971.7|970.7|971.3|970.1|1
1655980200000|2022-06-23 10:30:00|971.3|970.7|971.4|970.4|971.4|970.7|971.3|970.4|0
1655980220000|2022-06-23 10:30:20|971.3|969.8|971.1|970.1|971.3|970.1|971.1|969.8|1
1655980230000|2022-06-23 10:30:30|970.9|969.9|970.9|969.9|971.2|969.9|970.9|969.7|0
1655980240000|2022-06-23 10:30:40|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|0
1655980250000|2022-06-23 10:30:50|970.9|969.9|971.7|971.1|971.9|971.1|970.9|969.9|16
1655980260000|2022-06-23 10:31:00|972.1||971.7||972.1||971.7||0
1655980270000|2022-06-23 10:31:10|971.6|971|971.6|971|971.6|971|971.6|971|0
1655980280000|2022-06-23 10:31:20|971.3|970.3|971.3|970.3|971.3|970.3|971.3|970.3|4
1655980290000|2022-06-23 10:31:30|971.6|970.1|971.4|970.4|971.7|970.4|971.4|970.1|0
1655980300000|2022-06-23 10:31:40|971.3|970.3|972.1|971.1|972.1|971.4|971.3|970.3|1
1655980310000|2022-06-23 10:31:50|972.2|971.2|971.9|971.3|972.2|971.3|971.9|971.2|0
1655980320000|2022-06-23 10:32:00|972|971.4|972.1|971.1|972.1|971.4|971.9|971.1|1
1655980330000|2022-06-23 10:32:10|971.9|971.3|972.4|971.8|972.4|971.8|971.9|971.3|2
1655980340000|2022-06-23 10:32:20|972.2|971.6|972.2|971.6|972.5|971.9|972.2|971.6|1
1655980350000|2022-06-23 10:32:30|972.1|971.5|972.3|971.3|972.3|971.5|972.1|971.3|2
1655980360000|2022-06-23 10:32:40|972.4|971.4|972.4|971.4|972.4|971.4|972.4|971.4|0
1655980380000|2022-06-23 10:33:00|972.2|971.6|972.2|971.6|972.2|971.6|972.2|971.6|0
1655980390000|2022-06-23 10:33:10|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1655980410000|2022-06-23 10:33:30|972.9|971.9|973.1|972.5|973.2|972.5|972.9|971.9|1
1655980430000|2022-06-23 10:33:50|972.8|971.8|972.6|971.6|972.9|971.8|972.6|971.3|1
1655980440000|2022-06-23 10:34:00|972.8|971.3|973.1|972.1|973.1|972.1|972.7|971.2|0
1655980450000|2022-06-23 10:34:10|972.9|972.3|973|972.4|973|972.4|972.9|972.3|0
1655980470000|2022-06-23 10:34:30|973.1|972.5|973.1|972.5|973.1|972.5|973.1|972.5|0
1655980480000|2022-06-23 10:34:40|973.4|972.8|973.2|972.6|973.4|972.8|973.2|972.6|20
1655980490000|2022-06-23 10:34:50|973.4|972.8|973.5|972.9|973.5|972.9|973.4|972.8|3
1655980500000|2022-06-23 10:35:00|973.6|973|973.9|973.3|973.9|973.3|973.6|973|7
1655980520000|2022-06-23 10:35:20|973.7|973.1|973.8|972.3|973.8|973.1|973.6|972.3|0
1655980530000|2022-06-23 10:35:30|973.6|972.6|973.8|972.3|973.8|972.8|973.4|972.3|1
1655980550000|2022-06-23 10:35:50|973.6|972.6|973.8|972.3|973.8|972.6|973.6|972.3|0
1655980560000|2022-06-23 10:36:00|973.6|972.6|973.8|972.3|973.8|972.6|973.6|972.3|0
1655980570000|2022-06-23 10:36:10|973.6|972.6|973.1|972.5|973.9|972.9|973.1|972.2|0
1655980580000|2022-06-23 10:36:20|973.2|972.6|973.1|972.5|973.2|972.6|973.1|972.5|0
1655980590000|2022-06-23 10:36:30|973.2|972.6|973.2|972.6|973.2|972.6|973.2|972.6|2
1655980600000|2022-06-23 10:36:40|973.4|972.8|973.2|972.6|973.4|972.8|973.2|972.6|1
1655980630000|2022-06-23 10:37:10|973.5|972.9|973.5|972.9|973.5|972.9|973.5|972.9|2
1655980640000|2022-06-23 10:37:20|973.7|973.1|973.7|973.1|973.7|973.1|973.7|973.1|2
1655980650000|2022-06-23 10:37:30|973.5|972.9|973.5|972.9|973.5|972.9|973.5|972.9|0
1655980680000|2022-06-23 10:38:00|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|0
1655980700000|2022-06-23 10:38:20|973.5|972.9|973.6|973|973.6|973|973.5|972.9|0
1655980720000|2022-06-23 10:38:40|973.4|972.4|973.4|972.4|973.4|972.4|973.4|972.4|1
1655980740000|2022-06-23 10:39:00|973.7|972.2|973.2|972.2|973.7|972.2|973.2|971.8|0
1655980750000|2022-06-23 10:39:10|973.3|972.3|972.7|972.1|973.4|972.6|972.7|972.1|0
1655980760000|2022-06-23 10:39:20|973.1||973.1||973.1||973.1||0
1655980780000|2022-06-23 10:39:40|972.9|971.9|973.1|972.1|973.1|972.1|972.6|971.8|0
1655980790000|2022-06-23 10:39:50|973.3|971.8|973.1|971.6|973.3|971.8|973.1|971.6|0
1655980800000|2022-06-23 10:40:00|972.9|971.9|973.3|971.8|973.3|972.2|972.8|971.5|0
1655980810000|2022-06-23 10:40:10|973.2|972.2|973|972.4|973.2|972.4|972.9|971.9|0
1655980820000|2022-06-23 10:40:20|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|0
1655980840000|2022-06-23 10:40:40|973|972.4|973.2|972.2|973.2|972.4|973|972.2|0
1655980860000|2022-06-23 10:41:00|973|972.4|973|972.4|973|972.4|972.9|972.3|0
1655980880000|2022-06-23 10:41:20|973.2|972.2|973.7|973.1|973.9|973.1|973.2|972.2|4
1655980890000|2022-06-23 10:41:30|973.9|972.9|973.7|973.1|973.9|973.1|973.7|972.9|2
1655980920000|2022-06-23 10:42:00|973.8|973.2|974.1|973.5|974.1|973.5|973.8|973.2|1
1655980930000|2022-06-23 10:42:10|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|5
1655980960000|2022-06-23 10:42:40|974.5|973.9|974.5|973.9|974.5|973.9|974.5|973.9|3
1655980970000|2022-06-23 10:42:50|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|1
1655981010000|2022-06-23 10:43:30|974.9|974.3|974.9|974.3|974.9|974.3|974.9|974.3|1
1655981030000|2022-06-23 10:43:50|974.7|973.7|974.7|973.7|974.7|973.7|974.7|973.7|2
1655981040000|2022-06-23 10:44:00|974.6|973.6|974.6|973.6|974.6|973.6|974.6|973.6|0
1655981050000|2022-06-23 10:44:10|974.8|973.3|974.4|973.4|974.8|973.4|974.4|973.1|1
1655981060000|2022-06-23 10:44:20|974.3|973.3|974.5|973.5|974.5|973.5|974.3|973.3|0
1655981070000|2022-06-23 10:44:30|974.2|973.6|974.5|973.5|974.5|973.6|974.2|973.5|0
1655981090000|2022-06-23 10:44:50|974.4|973.4|974.4|973.4|974.4|973.4|974.4|973.4|0
1655981100000|2022-06-23 10:45:00|974.3|973.3|974.2|973.2|974.6|973.3|974.2|973.1|0
1655981110000|2022-06-23 10:45:10|974|973.4|974.2|973.2|974.2|973.4|974|973.2|0
1655981130000|2022-06-23 10:45:30|974|973.4|974|973.4|974|973.4|974|973.4|0
1655981150000|2022-06-23 10:45:50|974.2|973.2|973.7|973.1|974.2|973.3|973.7|972.9|0
1655981160000|2022-06-23 10:46:00|974|973|974|973.4|974|973.4|974|973|0
1655981170000|2022-06-23 10:46:10|974.6|973.6|974.6|973.6|974.6|973.6|974.6|973.6|2
1655981180000|2022-06-23 10:46:20|974.5|973.9|974.4|973.4|974.6|973.9|974.4|973.4|4
1655981190000|2022-06-23 10:46:30|974.5|973.5|974.5|973.5|974.5|973.5|974.5|973.5|0
1655981200000|2022-06-23 10:46:40|974.6|973.6|974.4|973.4|974.7|973.7|974.4|973.2|3
1655981210000|2022-06-23 10:46:50|974.5|973.5|974.4|973.4|974.5|973.5|974.4|973.4|0
1655981230000|2022-06-23 10:47:10|974.3|973.3|974.4|972.9|974.4|973.3|974.3|972.9|0
1655981240000|2022-06-23 10:47:20|974.6|973.1|973.8|972.8|974.6|973.1|973.8|972.6|1
1655981250000|2022-06-23 10:47:30|974.1|972.6|974.3|972.8|974.3|973.1|974.1|972.6|0
1655981260000|2022-06-23 10:47:40|974.2|973.2|974.2|973.2|974.6|973.3|974.2|972.9|0
1655981270000|2022-06-23 10:47:50|974.4|972.9|974.4|973.4|974.7|973.4|974.3|972.9|0
1655981280000|2022-06-23 10:48:00|974.3|973.3|974.3|973.3|974.3|973.3|974.3|973.3|2
1655981290000|2022-06-23 10:48:10|974.7|973.2|974.2|973.2|974.7|973.8|974.2|973.2|0
1655981310000|2022-06-23 10:48:30|974|973.4|973.6|973|974|973.4|973.4|972.7|3
1655981320000|2022-06-23 10:48:40|973.7|973.1|973.6|973|973.7|973.1|973.6|973|0
1655981350000|2022-06-23 10:49:10|973.4|972.8|973.4|972.8|973.7|972.8|973.4|972.6|4
1655981380000|2022-06-23 10:49:40|||||||||3
1655981410000|2022-06-23 10:50:10|973.3|972.7|973.4|972.8|973.4|972.8|973.3|972.7|1
1655981420000|2022-06-23 10:50:20|973.5|972.9|973.6|973|973.6|973|973.5|972.9|71
1655981440000|2022-06-23 10:50:40|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|1
1655981450000|2022-06-23 10:50:50|973.5|972.9|973.6|973|973.6|973|973.5|972.9|0
1655981460000|2022-06-23 10:51:00|973.8|973.2|973.9|973.3|973.9|973.3|973.8|973.2|1
1655981470000|2022-06-23 10:51:10|974.1|973.1|974|973|974.1|973.1|974|973|0
1655981490000|2022-06-23 10:51:30|973.8|972.8|974|973|974|973|973.8|972.8|0
1655981510000|2022-06-23 10:51:50||973.4||973.4||973.4||973.4|0
1655981520000|2022-06-23 10:52:00|974.1|973.5|974.7|973.7|974.7|973.7|974.1|973.5|1
1655981530000|2022-06-23 10:52:10|974.8|973.8|974.3|973.7|974.8|974|974.3|973.5|0
1655981540000|2022-06-23 10:52:20|974.6|973.6|974.5|973.5|974.6|973.8|974.4|973.5|0
1655981550000|2022-06-23 10:52:30|974.3|973.7|974.8|973.8|974.8|973.9|974.3|973.7|0
1655981560000|2022-06-23 10:52:40|974.6|974|974.5|973.9|974.8|974|974.5|973.7|0
1655981570000|2022-06-23 10:52:50|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|0
1655981580000|2022-06-23 10:53:00|974.3|973.7|974.5|973.9|974.5|973.9|974.3|973.7|0
1655981600000|2022-06-23 10:53:20|974.4|973.5|974.1|973.1|974.4|973.5|974.1|973.1|4
1655981610000|2022-06-23 10:53:30|973.9|972.9|973.2|972.2|973.9|973.1|973.2|972.2|12
1655981620000|2022-06-23 10:53:40|||||||||4
1655981630000|2022-06-23 10:53:50|972.7|972.1|972.2|971.2|972.7|972.1|971.9|971.1|22
1655981650000|2022-06-23 10:54:10|972|971.4|972.1|971.5|972.1|971.5|972|971.4|4
1655981670000|2022-06-23 10:54:30|972.4|971.8|972.5|971.9|972.5|971.9|972.4|971.8|4
1655981690000|2022-06-23 10:54:50|972.7|972.1|972.9|971.9|972.9|972.1|972.7|971.9|3
1655981700000|2022-06-23 10:55:00||972.3||972.3||972.3||972.3|0
1655981730000|2022-06-23 10:55:30|973.3||973.3||973.3||973.3||1
1655981740000|2022-06-23 10:55:40|973.1|972.5|973.2|972.6|973.2|972.6|973.1|972.5|5
1655981750000|2022-06-23 10:55:50|973.4|972.8|972.9|972.3|973.4|972.8|972.9|972.3|1
1655981780000|2022-06-23 10:56:20|973|972.4|973.1|972.1|973.3|972.4|973|972.1|1
1655981790000|2022-06-23 10:56:30|972.9|972.3|972.5|971.9|972.9|972.3|972.2|971.4|2
1655981800000|2022-06-23 10:56:40|972.8|972.2|973.3|972.7|973.3|972.7|972.8|972.2|14
1655981810000|2022-06-23 10:56:50|973.4|972.8|974.2|973.2|974.2|973.2|973.4|972.7|1
1655981820000|2022-06-23 10:57:00|973.9|972.9|973.9|972.9|973.9|972.9|973.9|972.9|1
1655981830000|2022-06-23 10:57:10|973.5||973.5||973.5||973.5||0
1655981840000|2022-06-23 10:57:20|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|0
1655981860000|2022-06-23 10:57:40|973.3|972.7|973.4|971.9|973.4|972.7|973|971.9|5
1655981870000|2022-06-23 10:57:50|973.3|971.8|973.3|972.3|973.4|972.8|973.2|971.8|2
1655981880000|2022-06-23 10:58:00|973.6|972.1|972.8|971.8|973.6|972.1|972.8|971.8|0
1655981890000|2022-06-23 10:58:10|972.6|972|973|972.4|973.4|972.6|972.5|971.7|3
1655981900000|2022-06-23 10:58:20|973.2|972.6|973.2|972.6|973.2|972.6|973.2|972.6|0
1655981910000|2022-06-23 10:58:30|973.4|972.8|973.5|972.9|973.5|972.9|973.4|972.8|0
1655981920000|2022-06-23 10:58:40|973.8|972.8|973.9|972.9|973.9|972.9|973.8|972.8|0
1655981950000|2022-06-23 10:59:10|973.6|973|973.9|972.9|973.9|973|973.6|972.8|0
1655981960000|2022-06-23 10:59:20|974.2|972.7|974.3|973.3|974.6|973.8|974.1|972.7|0
1655981970000|2022-06-23 10:59:30|974.4|973.4|974.6|973.6|974.8|974.1|974.4|973.3|2
1655981990000|2022-06-23 10:59:50|974.7|973.2|974.2|973.6|974.7|973.6|974.1|973.1|0
1655982010000|2022-06-23 11:00:10|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|0
1655982030000|2022-06-23 11:00:30|||||||||1
1655982060000|2022-06-23 11:01:00|974.9|974.3|974.9|973.9|975.2|974.3|974.9|973.9|11
1655982070000|2022-06-23 11:01:10|974.7|973.7|974.5|973.9|974.7|973.9|974.5|973.7|1
1655982090000|2022-06-23 11:01:30|974.6|973.6|974.4|973.8|974.7|973.8|974.4|973.6|1
1655982100000|2022-06-23 11:01:40|974.3|973.3|974.3|973.3|974.6|973.3|974.3|973.1|0
1655982110000|2022-06-23 11:01:50|974.4|972.9|974.6|973.1|974.6|973.1|974.4|972.9|0
1655982120000|2022-06-23 11:02:00|974.4|972.9|974.4|972.9|974.4|972.9|974.4|972.9|0
1655982130000|2022-06-23 11:02:10|973.9|973.3|974.2|973.2|974.2|973.3|973.9|973.1|0
1655982140000|2022-06-23 11:02:20|974.4|972.9|974.2|973.2|974.4|973.2|974.2|972.9|1
1655982150000|2022-06-23 11:02:30|974.4|972.9|974.4|972.9|974.4|973.2|974.2|972.9|0
1655982160000|2022-06-23 11:02:40|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|0
1655982170000|2022-06-23 11:02:50|974|973.4|974|973.4|974|973.4|974|973.4|0
1655982180000|2022-06-23 11:03:00|973.9|973.3|974.7|973.7|975.1|973.8|973.9|973.1|0
1655982190000|2022-06-23 11:03:10|974.8|973.8|975.3|973.8|975.3|974.1|974.7|973.8|3
1655982200000|2022-06-23 11:03:20|974.8|973.6|975.1|973.6|975.1|973.6|974.8|973.6|0
1655982230000|2022-06-23 11:03:50|975.3|973.8|975.3|973.8|975.3|973.8|975.3|973.8|0
1655982240000|2022-06-23 11:04:00|975.1|974.3|975.1|974.5|975.1|974.5|975.1|974.3|0
1655982250000|2022-06-23 11:04:10|975.4|974.4|975.4|974.4|975.4|974.4|975.4|974.4|0
1655982270000|2022-06-23 11:04:30|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|0
1655982280000|2022-06-23 11:04:40|975.3|974.3|975.3|974.3|975.3|974.3|975.3|974.3|0
1655982290000|2022-06-23 11:04:50|975.4|974.4|975.4|974.4|975.4|974.4|975.4|974.4|0
1655982310000|2022-06-23 11:05:10|975.2|974.6|975.8|974.3|975.9|974.8|975.2|974.3|4
1655982330000|2022-06-23 11:05:30|975.6|974.6|975.4|974.4|975.8|974.6|975.4|974.2|0
1655982380000|2022-06-23 11:06:20|975.2|974.6|975.4|974.4|975.4|974.6|975.2|974.4|0
1655982400000|2022-06-23 11:06:40|975.7|974.2|975.4|974.4|975.7|974.4|975.4|974.2|0
1655982410000|2022-06-23 11:06:50|975.7|974.2|975.7|974.2|975.7|974.2|975.7|974.2|1
1655982420000|2022-06-23 11:07:00|975.6|974.6|975.5|974.9|975.6|974.9|975.4|974.6|0
1655982440000|2022-06-23 11:07:20|975.7|975.1|975.7|975.1|975.7|975.1|975.7|975.1|1
1655982460000|2022-06-23 11:07:40||974.7||974.7||974.7||974.7|0
1655982470000|2022-06-23 11:07:50|975.5|974.9|975.5|974.9|975.5|974.9|975.5|974.9|0
1655982480000|2022-06-23 11:08:00|975.7|974.7|975.7|974.7|975.7|974.7|975.7|974.7|0
1655982500000|2022-06-23 11:08:20|975.4|974.8|974.7|973.7|975.4|974.8|974.5|973.7|2
1655982510000|2022-06-23 11:08:30|974.4|973.4|974.9|973.9|974.9|974.1|974.4|973.2|0
1655982520000|2022-06-23 11:08:40|974.7|974.1|974.7|974.1|974.7|974.1|974.7|974.1|3
1655982540000|2022-06-23 11:09:00|975.1|973.9|975.1|974.1|975.3|974.1|974.9|973.8|0
1655982550000|2022-06-23 11:09:10|975.2|974.2|975.3|974.3|975.6|974.4|975.2|974.1|0
1655982560000|2022-06-23 11:09:20|975.1|974.1|975.1|974.1|975.1|974.1|975.1|974.1|0
1655982590000|2022-06-23 11:09:50|975.4|973.9|975.3|973.8|975.4|973.9|975.3|973.8|0
1655982600000|2022-06-23 11:10:00|974.9|974.3|975.5|974.9|975.5|974.9|974.9|974.3|0
1655982610000|2022-06-23 11:10:10|975.4|974.4|974.8|973.8|975.6|974.4|974.8|973.6|0
1655982620000|2022-06-23 11:10:20|975.1|973.6|975.1|973.6|975.1|973.6|975.1|973.6|0
1655982630000|2022-06-23 11:10:30|974.8|973.3|974.6|973.6|974.8|973.6|974.6|973.3|1
1655982640000|2022-06-23 11:10:40|974.4|973.8|974.2|973.6|974.4|973.8|974.2|973.6|1
1655982650000|2022-06-23 11:10:50|974.5|973.5|974.2|973.6|974.8|973.8|974.2|973.3|1
1655982660000|2022-06-23 11:11:00|974.4|973.4|974.7|973.2|974.7|973.4|974.4|973.2|0
1655982670000|2022-06-23 11:11:10|974.3|973.3|974.1|973.1|974.3|973.3|974.1|972.8|0
1655982680000|2022-06-23 11:11:20|973.9|973.3|974|973|974|973.3|973.9|973|0
1655982690000|2022-06-23 11:11:30|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|0
1655982710000|2022-06-23 11:11:50|974.2|973.2|974|973.4|974.2|973.4|974|973.2|0
1655982720000|2022-06-23 11:12:00|974.2|973.2|974.5|973.9|974.7|973.9|974.2|973.2|3
1655982730000|2022-06-23 11:12:10|974.6|974|974.6|974|974.6|974|974.6|974|0
1655982750000|2022-06-23 11:12:30|||||||||2
1655982760000|2022-06-23 11:12:40|974.7|974.1|974.7|974.1|974.7|974.1|974.7|974.1|0
1655982770000|2022-06-23 11:12:50|||||||||5
1655982810000|2022-06-23 11:13:30|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|0
1655982820000|2022-06-23 11:13:40|975|974.4|974.9|974.3|975|974.4|974.9|974.3|0
1655982830000|2022-06-23 11:13:50|975.3||975.3||975.3||975.3||1
1655982850000|2022-06-23 11:14:10|975.1|974.5|975.1|973.6|975.6|974.5|975.1|973.6|1
1655982860000|2022-06-23 11:14:20|974.8|973.8|974.8|973.3|974.8|973.8|974.7|973.3|0
1655982870000|2022-06-23 11:14:30|974.6|973.6|974.6|973.6|974.6|973.6|974.6|973.6|0
1655982890000|2022-06-23 11:14:50|974.4|973.8|974.5|973.5|974.5|973.8|974.2|973.5|1
1655982900000|2022-06-23 11:15:00|974.2|973.6|974.5|973.9|974.6|973.9|974.2|973.6|0
1655982930000|2022-06-23 11:15:30|974.7|973.7|974.7|973.7|974.7|973.7|974.7|973.7|0
1655982950000|2022-06-23 11:15:50|974.5|973.9|975.4|974.4|975.4|974.4|974.5|973.8|2
1655982960000|2022-06-23 11:16:00|975.8|974.8|977.1|976.5|977.1|976.5|975.8|974.8|3
1655982970000|2022-06-23 11:16:10|977.5|976.9|978.2|977.2|978.4|977.5|977.5|976.9|2
1655982980000|2022-06-23 11:16:20|977.8|976.3|977.5|976.5|977.8|976.5|977.5|976.2|3
1655982990000|2022-06-23 11:16:30|977.8|976.3|977.7|976.2|977.8|976.5|977.5|976.2|0
1655983000000|2022-06-23 11:16:40|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|0
1655983020000|2022-06-23 11:17:00|977.3|976.7|977.7|976.2|977.7|976.7|977.3|976.2|1
1655983030000|2022-06-23 11:17:10|977.5|976.5|977.3|976.3|977.7|976.5|977.1|976.2|0
1655983040000|2022-06-23 11:17:20|977.1|976.5|978.2|977.2|978.4|977.2|977|976.4|1
1655983050000|2022-06-23 11:17:30|978|977.4|978.5|977.5|978.7|977.5|978|977.1|0
1655983060000|2022-06-23 11:17:40|978.8|977.8|979.1|977.6|979.2|977.9|978.8|977.6|3
1655983070000|2022-06-23 11:17:50|978.8|977.3|978.7|977.2|978.8|977.3|978.7|977.2|1
1655983080000|2022-06-23 11:18:00|978.8|977.3|979.3|977.8|979.3|978|978.6|977.3|1
1655983090000|2022-06-23 11:18:10|979.1|977.6|979.1|977.6|979.1|977.6|979.1|977.6|0
1655983100000|2022-06-23 11:18:20|979.2|978.1|978.9|977.4|979.3|978.2|978.9|977.4|0
1655983110000|2022-06-23 11:18:30|978.7|977.7|978.9|977.4|978.9|977.7|978.7|977.4|0
1655983120000|2022-06-23 11:18:40|978.7|977.7|978.8|977.8|978.8|977.8|978.7|977.7|1
1655983170000|2022-06-23 11:19:30|978.9|977.9|978.9|977.4|978.9|977.9|978.7|977.4|0
1655983190000|2022-06-23 11:19:50|978.7|977.7|978.6|977.6|978.7|977.7|978.6|977.6|0
1655983200000|2022-06-23 11:20:00|978.1|977.5|977.7|976.7|978.1|977.5|977.7|976.4|2
1655983210000|2022-06-23 11:20:10|977.9|976.4|977.7|976.7|977.9|976.7|977.7|976.4|0
1655983220000|2022-06-23 11:20:20|977.4|976.4|977.4|976.4|977.4|976.4|977.4|976.4|0
1655983270000|2022-06-23 11:21:10|977.2|976.6|977.1|976.5|977.2|976.6|977.1|976.5|0
1655983280000|2022-06-23 11:21:20|977|976|976.9|976.3|977.1|976.3|976.9|976|2
1655983290000|2022-06-23 11:21:30|976.6|976|976.6|975.6|976.6|976|976.4|975.6|2
1655983300000|2022-06-23 11:21:40|976.2|975.4|976.5|975.9|976.5|975.9|976.1|975.3|1
1655983310000|2022-06-23 11:21:50|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|0
1655983320000|2022-06-23 11:22:00|976.6|975.6|976.5|975.9|976.6|975.9|976.4|975.6|0
1655983330000|2022-06-23 11:22:10|976.7|976.1|976.6|976|976.7|976.1|976.6|976|0
1655983340000|2022-06-23 11:22:20|976.7|976.1|976.6|976|976.7|976.1|976.6|976|0
1655983350000|2022-06-23 11:22:30|976.5|975.9|976.5|975.9|976.5|975.9|976.5|975.9|1
1655983370000|2022-06-23 11:22:50|976.7|976.1|976.9|975.4|976.9|976.1|976.7|975.4|2
1655983380000|2022-06-23 11:23:00|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|0
1655983390000|2022-06-23 11:23:10||975.2||975.2||975.2||975.2|0
1655983410000|2022-06-23 11:23:30|976.5|975.5|976.7|975.2|976.7|975.5|976.5|975.2|0
1655983430000|2022-06-23 11:23:50|976.4|975.4|976.3|975.3|976.4|975.4|976.3|975.3|0
1655983450000|2022-06-23 11:24:10|976.1|975.5|976.8|975.8|977|975.8|976.1|975.5|1
1655983460000|2022-06-23 11:24:20|977.1|975.6|977.1|975.6|977.1|975.6|977.1|975.6|0
1655983470000|2022-06-23 11:24:30|976.7|975.7|977.1|976.1|977.1|976.1|976.7|975.7|0
1655983480000|2022-06-23 11:24:40|976.7|975.7|977.1|975.6|977.1|976.1|976.7|975.6|1
1655983490000|2022-06-23 11:24:50|976.8|975.8|977.2|976.2|977.2|976.2|976.8|975.8|2
1655983500000|2022-06-23 11:25:00|977.1|976.1|976.8|975.8|977.1|976.1|976.6|975.4|0
1655983520000|2022-06-23 11:25:20|976.5|975.9|976.4|975.4|976.5|975.9|975.9|975.3|2
1655983530000|2022-06-23 11:25:30|976.3|975.3|976.3|975.3|976.3|975.3|976.3|975.3|0
1655983540000|2022-06-23 11:25:40|976.2|975.6|976.4|975.4|976.4|975.6|976.2|975.4|0
1655983560000|2022-06-23 11:26:00|976.1|975.5|976.3|975.3|976.7|975.5|975.9|975.1|1
1655983580000|2022-06-23 11:26:20|976.1|975.5|976.3|975.3|976.3|975.5|976.1|975.3|0
1655983590000|2022-06-23 11:26:30|976.1|975.5|976.3|975.3|976.3|975.5|976.1|975.3|0
1655983600000|2022-06-23 11:26:40|976.5|975.5|976.2|975.2|976.5|975.5|976.2|975.2|0
1655983610000|2022-06-23 11:26:50|976|975.4|976|975.4|976|975.4|975.9|975.3|0
1655983620000|2022-06-23 11:27:00|975.9|975.3|976.1|974.6|976.1|975.3|975.5|974.5|3
1655983630000|2022-06-23 11:27:10|976|975|975.5|974.9|976.3|975.1|975.5|974.8|0
1655983650000|2022-06-23 11:27:30|975.2|974.5|974.1|973.5|975.2|974.6|974.1|973.4|44
1655983660000|2022-06-23 11:27:40|974.2|973.2|974|973.4|974.3|973.4|974|973.2|0
1655983670000|2022-06-23 11:27:50|974.2|973.2|973.7|973.1|974.2|973.3|973.6|973|2
1655983680000|2022-06-23 11:28:00|973.9|973.3|973.7|973.1|974.2|973.3|973.7|972.9|0
1655983690000|2022-06-23 11:28:10|973.9|973.3|973.9|973.3|973.9|973.3|973.9|973.3|0
1655983700000|2022-06-23 11:28:20|973.7|972.7|973|972.4|973.7|972.8|973|972.2|0
1655983710000|2022-06-23 11:28:30|972.9|972.3|972.9|971.4|972.9|972.3|972.2|971.4|3
1655983720000|2022-06-23 11:28:40|972.7|971.7|972.6|971.6|972.7|971.7|972.6|971.6|0
1655983730000|2022-06-23 11:28:50|972.4|971.8|972.6|971.6|972.6|971.8|972.4|971.6|1
1655983740000|2022-06-23 11:29:00|972.8|971.3|972.4|971.4|972.8|971.6|972.4|971.3|0
1655983750000|2022-06-23 11:29:10|972.7|971.2|972.5|971.9|972.7|971.9|972.3|971.1|1
1655983760000|2022-06-23 11:29:20|972.8|971.8|973.1|972.1|973.1|972.1|972.8|971.8|0
1655983770000|2022-06-23 11:29:30|973.2|972.2|973.2|972.2|973.2|972.2|973.2|972.2|0
1655983780000|2022-06-23 11:29:40|973|972.4|974|973.4|974.2|973.4|973|972.3|10
1655983790000|2022-06-23 11:29:50|974.2|973.2|974|973.4|974.2|973.4|974|973.2|1
1655983800000|2022-06-23 11:30:00|974.3|973.3|974.5|973.9|974.5|973.9|974.2|973.3|0
1655983830000|2022-06-23 11:30:30|974|973.4|973.9|973.3|974.1|973.4|973.7|973.1|3
1655983840000|2022-06-23 11:30:40|973.7|973.1|973.7|973.1|973.7|973.1|973.7|973.1|1
1655983850000|2022-06-23 11:30:50|973.5|972.7|973.4|972.8|973.5|972.9|973.4|972.7|1
1655983860000|2022-06-23 11:31:00|973.2|972.6|973.9|973.3|974.2|973.6|973.2|972.6|4
1655983870000|2022-06-23 11:31:10|973.7|973.1|973.7|973.1|973.7|973.1|973.7|973.1|0
1655983890000|2022-06-23 11:31:30|973.8|972.8|974.3|972.8|974.3|972.8|973.8|972.8|0
1655983900000|2022-06-23 11:31:40|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|0
1655983910000|2022-06-23 11:31:50|974.6|972.9|974.3|973.3|974.6|973.3|974.3|972.9|0
1655983920000|2022-06-23 11:32:00|974.4|973.4|974.3|973.3|974.4|973.4|974.3|973.3|0
1655983930000|2022-06-23 11:32:10|974.1|973.5|974|973.4|974.1|973.5|974|973.4|0
1655983950000|2022-06-23 11:32:30|974.2|973.2|974.3|973.3|974.3|973.4|974|973.2|0
1655983960000|2022-06-23 11:32:40|974|973.4|974|973.4|974|973.4|974|973.4|0
1655983970000|2022-06-23 11:32:50|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|2
1655983980000|2022-06-23 11:33:00|974|973|974.1|973.1|974.1|973.1|974|973|2
1655983990000|2022-06-23 11:33:10|973.8|973.2|972.9|972.3|973.8|973.2|972.8|972.2|15
1655984010000|2022-06-23 11:33:30|||||||||1
1655984040000|2022-06-23 11:34:00|973|972.4|973.2|972.6|973.2|972.6|973|972.4|2
1655984060000|2022-06-23 11:34:20|972.9|972.2|972.7|971.7|972.9|972.2|972.5|971.7|3
1655984070000|2022-06-23 11:34:30|972.4|971.4|972|971.4|972.4|971.4|972|971.2|1
1655984080000|2022-06-23 11:34:40|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|3
1655984090000|2022-06-23 11:34:50|972.1|971.1|971.9|970.9|972.1|971.1|971.6|970.9|1
1655984100000|2022-06-23 11:35:00|972.1|970.6|972.2|971.2|972.2|971.2|971.8|970.6|0
1655984110000|2022-06-23 11:35:10|971.7|970.7|971.7|970.7|971.7|970.9|971.2|970.6|6
1655984120000|2022-06-23 11:35:20|971.6|970.6|971.8|970.8|971.8|971|971.6|970.6|15
1655984140000|2022-06-23 11:35:40|971.7|971.1|971.9|971.3|971.9|971.3|971.7|971.1|2
1655984160000|2022-06-23 11:36:00|971.7|970.7|971.4|970.8|971.7|970.8|971.4|970.7|2
1655984170000|2022-06-23 11:36:10|971.5|970.5|970.9|970.3|971.5|970.5|970.9|970.3|0
1655984200000|2022-06-23 11:36:40|971.3|970.2|970.7|969.2|971.3|970.3|970.7|969.2|8
1655984210000|2022-06-23 11:36:50|970.3|969.3|970.7|970.1|970.7|970.1|969.9|968.9|29
1655984220000|2022-06-23 11:37:00|970.9|970.3|971.2|970.6|971.3|970.6|970.9|970.1|3
1655984230000|2022-06-23 11:37:10|971.1|969.6|971.2|970.6|971.2|970.6|970.8|969.6|15
1655984240000|2022-06-23 11:37:20|971.7|970.7|971.8|970.8|971.8|970.8|971.7|970.7|2
1655984250000|2022-06-23 11:37:30|971.4|970.9|971.9|970.9|972.1|971.1|971.4|970.4|0
1655984260000|2022-06-23 11:37:40|972.1|970.6|971.9|971.3|972.2|971.3|971.8|970.6|1
1655984280000|2022-06-23 11:38:00|972.2|971.2|972.3|971.3|972.3|971.3|972.2|971.2|1
1655984300000|2022-06-23 11:38:20|971.9||971.9||971.9||971.9||1
1655984310000|2022-06-23 11:38:30|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|0
1655984320000|2022-06-23 11:38:40|972.2|971.2|971.7|970.7|972.4|971.6|971.7|970.4|2
1655984360000|2022-06-23 11:39:20|971.8|970.8|972.3|970.8|972.3|970.9|971.8|970.8|1
1655984380000|2022-06-23 11:39:40|972.2|970.7|972.2|971.2|972.3|971.2|972.2|970.7|1
1655984390000|2022-06-23 11:39:50|972.6|971.1|972.4|971.4|972.6|971.4|972.3|971.1|0
1655984400000|2022-06-23 11:40:00|972.6|971.8|972.9|971.9|972.9|972.1|972.4|971.6|1
1655984410000|2022-06-23 11:40:10|973.3|971.8|973.7|972.2|973.7|972.2|973.1|971.8|0
1655984420000|2022-06-23 11:40:20|973.3|972.3|973.3|972.3|973.3|972.5|973.1|972.3|1
1655984430000|2022-06-23 11:40:30|973.2|972.2|972.9|972.3|973.2|972.3|972.9|972.2|0
1655984440000|2022-06-23 11:40:40|973|972|972.8|971.3|973|972|972.4|971.3|1
1655984450000|2022-06-23 11:40:50|973.1|971.6|972.8|971.3|973.1|971.6|972.6|971.3|0
1655984460000|2022-06-23 11:41:00|||||||||1
1655984470000|2022-06-23 11:41:10|972.7|971.7|972.7|971.7|972.7|971.7|972.7|971.7|0
1655984480000|2022-06-23 11:41:20|972.8|971.3|972.8|971.3|972.8|971.6|972.6|971.3|1
1655984500000|2022-06-23 11:41:40|972.6|971.6|972.6|971.1|972.6|971.6|972.1|971.1|2
1655984510000|2022-06-23 11:41:50|972.4|971.4|972.6|971.6|972.8|971.6|972.2|971.1|0
1655984520000|2022-06-23 11:42:00|972.5|971.9|973.1|972.1|973.1|972.1|972.5|971.6|4
1655984530000|2022-06-23 11:42:10||972.5||972.5||972.5||972.5|0
1655984540000|2022-06-23 11:42:20|973|972.4|973.1|972.1|973.3|972.4|973|971.8|1
1655984550000|2022-06-23 11:42:30|973.3|971.8|973.3|971.8|973.3|971.8|973.2|971.7|0
1655984560000|2022-06-23 11:42:40|973.1|972.1|973.3|971.8|973.3|972.1|973.1|971.8|0
1655984580000|2022-06-23 11:43:00|973.5|972|973.3|972.7|973.5|972.7|973.1|972|0
1655984590000|2022-06-23 11:43:10|973.4|972.8|973.5|972.9|973.5|972.9|973.4|972.8|0
1655984600000|2022-06-23 11:43:20|973.7|972.7|973.8|973.2|973.8|973.2|973.7|972.7|0
1655984610000|2022-06-23 11:43:30|973.5|972.5|973.3|972.7|973.5|972.7|973.1|972.3|1
1655984620000|2022-06-23 11:43:40|973.1|972.5|973.3|972.7|973.3|972.7|973.1|972.5|0
1655984630000|2022-06-23 11:43:50|||||||||1
1655984640000|2022-06-23 11:44:00|973.5|972.9|973.8|972.8|974|973|973.4|972.5|1
1655984650000|2022-06-23 11:44:10|973.7|972.7|974.1|972.6|974.1|972.7|973.5|972.3|0
1655984660000|2022-06-23 11:44:20|974|973|974|973|974|973|974|973|0
1655984670000|2022-06-23 11:44:30|974.1|973.1|973.9|973.3|974.1|973.3|973.9|973.1|0
1655984680000|2022-06-23 11:44:40|974|973.4|974|973.4|974.2|973.4|974|973.2|0
1655984700000|2022-06-23 11:45:00|974.2|973.2|974.5|973.5|974.7|973.6|974|973.2|1
1655984710000|2022-06-23 11:45:10|974.6|973.6|974.8|974.2|974.8|974.2|974.5|973.6|0
1655984720000|2022-06-23 11:45:20|975.2|974|975.5|974.5|975.7|974.5|975.2|974|0
1655984730000|2022-06-23 11:45:30|975.8|974.3|975.8|974.8|976.1|974.8|975.7|974.3|0
1655984740000|2022-06-23 11:45:40|976.1|974.6|975.7|974.7|976.1|974.7|975.6|974.5|0
1655984750000|2022-06-23 11:45:50|975.6|975|975.6|975|975.6|975|975.6|975|4
1655984760000|2022-06-23 11:46:00|976.2|975.2|975.8|975.2|976.4|975.7|975.8|974.8|2
1655984770000|2022-06-23 11:46:10|975.7|974.3|976.2|975.2|976.3|975.2|975.7|974.3|1
1655984780000|2022-06-23 11:46:20|976.3|975.3|976.3|974.8|976.3|975.3|976.1|974.8|0
1655984790000|2022-06-23 11:46:30|976.1|975.1|976.3|974.8|976.3|975.1|976.1|974.8|0
1655984800000|2022-06-23 11:46:40|976.1|975.1|976.7|975.7|976.7|975.8|976.1|975.1|2
1655984810000|2022-06-23 11:46:50|976.8|975.8|976.8|975.8|976.8|975.8|976.8|975.8|0
1655984820000|2022-06-23 11:47:00|976.6|976|976.8|975.8|976.8|976|976.5|975.8|0
1655984840000|2022-06-23 11:47:20|976.7|975.7|976.7|975.2|976.7|975.9|976.5|975.2|1
1655984850000|2022-06-23 11:47:30|976.8|975.3|976.7|975.7|976.8|975.8|976.4|975.3|1
1655984860000|2022-06-23 11:47:40|977|975.5|976.8|975.3|977|975.7|976.5|975.1|0
1655984870000|2022-06-23 11:47:50|976.7|975.7|976.3|975.3|976.7|975.9|976.3|975.3|3
1655984880000|2022-06-23 11:48:00|976.6|975.1|976.5|975|976.6|975.1|976.5|975|0
1655984890000|2022-06-23 11:48:10|976.2|975.2|976.6|975.1|976.6|975.2|976.2|974.8|0
1655984910000|2022-06-23 11:48:30|976.5|975|976.5|975|976.5|975|976.5|975|0
1655984920000|2022-06-23 11:48:40|976.3|974.8|976.3|974.8|976.3|974.8|976.3|974.8|0
1655984930000|2022-06-23 11:48:50|976.1|975.1|976.3|974.8|976.3|975.1|976.1|974.8|0
1655984950000|2022-06-23 11:49:10|976.2|975.2|976.2|975.2|976.2|975.2|976.2|975.2|0
1655984970000|2022-06-23 11:49:30|976.3|975.3|976.4|975.8|976.4|975.8|976.1|975.3|0
1655984980000|2022-06-23 11:49:40|||||||||2
1655984990000|2022-06-23 11:49:50||975.4||975.4||975.4||975.4|1
1655985000000|2022-06-23 11:50:00|976.6|975.1|976.3|975.3|976.6|975.3|976.3|975.1|0
1655985020000|2022-06-23 11:50:20|976.6|975.1|976.6|975.1|976.6|975.1|976.6|975.1|0
1655985030000|2022-06-23 11:50:30|976.1|974.8|976.3|974.8|976.3|974.8|976.1|974.8|0
1655985040000|2022-06-23 11:50:40|976.1|974.6|976.1|974.6|976.1|974.6|976.1|974.6|0
1655985050000|2022-06-23 11:50:50|975.8|974.8|976.1|974.6|976.1|975.1|975.8|974.6|0
1655985060000|2022-06-23 11:51:00|976.5|975|976.1|975.1|976.5|975.1|976.1|975|0
1655985080000|2022-06-23 11:51:20|976.2|975.2|976.2|975.2|976.2|975.2|976.2|975.2|0
1655985100000|2022-06-23 11:51:40|976|975.4|976.2|975.2|976.6|975.4|976|975.1|0
1655985110000|2022-06-23 11:51:50|975.5|974.9|975.2|974.2|975.5|974.9|975.1|974.1|33
1655985120000|2022-06-23 11:52:00|975|974.4|975.2|974.2|975.4|974.8|975|974.2|0
1655985130000|2022-06-23 11:52:10|974.9|974.3|975.2|974.2|975.2|974.4|974.9|974.2|1
1655985140000|2022-06-23 11:52:20|975|974.4|974.6|973.6|975.3|974.4|974.6|973.3|2
1655985150000|2022-06-23 11:52:30|974.8|973.3|975.1|973.6|975.1|973.8|974.8|973.3|0
1655985160000|2022-06-23 11:52:40|974.8|973.3|974.4|973.4|974.8|973.7|974.4|973.3|0
1655985170000|2022-06-23 11:52:50|974.1|973.5|974.3|973.3|974.3|973.5|974|973.3|0
1655985190000|2022-06-23 11:53:10||973.7||973.7||973.7||973.7|0
1655985200000|2022-06-23 11:53:20|974.4|973.4|973.6|972.6|974.4|973.4|973.6|972.6|3
1655985210000|2022-06-23 11:53:30|973.8|972.3|973.3|972.3|973.8|972.4|973.3|972.1|1
1655985230000|2022-06-23 11:53:50|973|972.4|973.3|972.3|973.8|972.8|973|972|2
1655985240000|2022-06-23 11:54:00|973.6|972.1|973.7|972.2|973.7|972.2|973.6|972.1|0
1655985260000|2022-06-23 11:54:20|973.3|972.3|973.4|972.4|973.6|972.4|973.2|972.1|0
1655985270000|2022-06-23 11:54:30|973.8|972.3|973.8|972.3|973.8|972.6|973.6|972.3|0
1655985290000|2022-06-23 11:54:50|973.6|972.6|973.6|972.1|973.6|972.6|973.3|972.1|0
1655985300000|2022-06-23 11:55:00|973.3|972.3|973.6|972.1|973.6|972.3|973.2|972|0
1655985310000|2022-06-23 11:55:10|973.3|972.3|973.3|972.3|973.3|972.3|973.3|972.3|0
1655985320000|2022-06-23 11:55:20|973.6|972.1|974.3|973.3|974.5|973.3|973.2|972.1|1
1655985330000|2022-06-23 11:55:30|974.6|973.6|974.3|972.8|974.8|973.6|974.3|972.8|0
1655985340000|2022-06-23 11:55:40|974.1|973.1|974.3|973.3|974.6|973.3|974.1|972.8|0
1655985350000|2022-06-23 11:55:50|974.6|973.1|974.7|973.2|974.7|973.5|974.5|973.1|0
1655985370000|2022-06-23 11:56:10|974.5|973.5|974.6|973.1|974.7|973.5|974.5|973.1|0
1655985380000|2022-06-23 11:56:20|974.8|973.3|974.3|973.3|974.8|973.3|974.3|973.1|0
1655985390000|2022-06-23 11:56:30|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|0
1655985410000|2022-06-23 11:56:50|974.3|973.3|974|973.4|974.3|973.5|974|973.3|0
1655985420000|2022-06-23 11:57:00|973.9|973.3|974.5|973|974.5|973.3|973.8|973|0
1655985430000|2022-06-23 11:57:10|974.2|973.2|974.6|973.6|974.7|973.6|974.2|973.1|0
1655985450000|2022-06-23 11:57:30|974.5|973.5|974.7|973.7|974.8|973.7|974.5|973.3|0
1655985460000|2022-06-23 11:57:40|974.8|973.8|974.8|973.8|974.8|973.8|974.8|973.8|0
1655985470000|2022-06-23 11:57:50|974.9|973.9|974.9|973.9|974.9|973.9|974.9|973.9|0
1655985480000|2022-06-23 11:58:00|975.1|974.3|974.8|973.3|975.1|974.3|974.6|973.3|0
1655985490000|2022-06-23 11:58:10|974.9|973.8|975.1|973.6|975.2|973.9|974.8|973.6|0
1655985500000|2022-06-23 11:58:20|974.7|973.7|973.5|972|975|973.7|973.3|972|3
1655985530000|2022-06-23 11:58:50|973.2|972.2|973.2|972.2|973.6|972.2|973.2|972|0
1655985540000|2022-06-23 11:59:00|973.5|972|973.2|972.2|973.5|972.2|973.2|972|0
1655985550000|2022-06-23 11:59:10|973.5|972|973.5|972|973.5|972.2|973.2|972|0
1655985560000|2022-06-23 11:59:20|973.2|972.2|973.1|972.1|973.2|972.4|973|972.1|0
1655985580000|2022-06-23 11:59:40|972.9|972.3|973.5|972.5|973.5|972.5|972.9|972.3|0
1655985590000|2022-06-23 11:59:50|973.1|972.1|973|972|973.3|972.1|973|971.8|4
1655985600000|2022-06-23 12:00:00|973.1|972.1|973.2|972.2|973.5|972.3|973.1|972|0
1655985610000|2022-06-23 12:00:10|973.6|972.6|974.2|972.7|974.2|972.9|973.6|972.3|0
1655985620000|2022-06-23 12:00:20|974|973|974.7|973.7|974.7|973.7|974|972.7|0
1655985630000|2022-06-23 12:00:30|975|973.5|974.7|973.2|975|973.5|974.4|973.2|0
1655985650000|2022-06-23 12:00:50|974.4|973.4|974.4|973.4|974.4|973.4|974.4|973.4|0
1655985660000|2022-06-23 12:01:00|974.1|973.1|974.2|973.2|974.2|973.2|974.1|973.1|0
1655985670000|2022-06-23 12:01:10|974.5|973|974.2|973.2|974.5|973.2|974.2|973|0
1655985680000|2022-06-23 12:01:20|974.5|973|974.2|973.2|974.5|973.2|974.2|973|0
1655985690000|2022-06-23 12:01:30|974.5|973|974.2|973.2|974.5|973.2|974.2|973|0
1655985700000|2022-06-23 12:01:40|974.5|973|974.2|973.2|974.5|973.2|974.2|973|0
1655985710000|2022-06-23 12:01:50|974|973.4|974|973.4|974|973.4|974|973.4|0
1655985720000|2022-06-23 12:02:00|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|0
1655985730000|2022-06-23 12:02:10|974.5|973|974.2|973.2|974.5|973.2|974.2|973|0
1655985740000|2022-06-23 12:02:20|||||||||2
1655985750000|2022-06-23 12:02:30|974|973.4|974|973.4|974|973.4|974|973.4|0
1655985760000|2022-06-23 12:02:40|974.2|973.2|974.2|973.2|974.2|973.2|974.2|973.2|0
1655985770000|2022-06-23 12:02:50|973.8|973.3|973.8|973.2|973.9|973.3|973.8|973.2|0
1655985780000|2022-06-23 12:03:00|974.1|973.1|974.5|973|974.5|973.2|973.8|973|1
1655985790000|2022-06-23 12:03:10|974.2|973.2|974.2|973.2|974.5|973.2|974.2|973|0
1655985800000|2022-06-23 12:03:20|974.5|973|974.1|973.1|974.5|973.2|974.1|973|0
1655985830000|2022-06-23 12:03:50|974.2|973.2|974.2|973.2|974.5|973.2|974.2|973|0
1655985840000|2022-06-23 12:04:00|974.3|973.3|973.4|972.4|974.4|973.8|973.4|972.4|3
1655985850000|2022-06-23 12:04:10|973|972.1|973.1|972.1|973.1|972.3|972.8|972.1|0
1655985860000|2022-06-23 12:04:20|973.5|972|972.9|972.3|973.5|972.3|972.9|972|0
1655985870000|2022-06-23 12:04:30|972.8|972.2|971.6|970.6|972.8|972.2|971.1|970.1|13
1655985880000|2022-06-23 12:04:40|971.4|970.8|972.3|970.8|972.3|971.1|971.4|970.6|0
1655985890000|2022-06-23 12:04:50|972.1|971.1|972.1|971.1|972.3|971.1|972.1|970.8|0
1655985900000|2022-06-23 12:05:00|972.5|971|972|971|972.5|971|972|971|0
1655985920000|2022-06-23 12:05:20|971.8|971.2|971.8|971.2|972|971.2|971.8|971|0
1655985930000|2022-06-23 12:05:30|972|971|971.8|971.2|972|971.2|971.8|971|0
1655985940000|2022-06-23 12:05:40|971.2|970.2|971.5|970|971.5|970.2|971.2|970|1
1655985960000|2022-06-23 12:06:00|971.2|970.2|971|970|971.2|970.2|971|970|0
1655985970000|2022-06-23 12:06:10|970.7|970.1|971.1|969.6|971.1|970.1|970.7|969.6|2
1655985980000|2022-06-23 12:06:20|970.8|969.8|971.2|969.7|971.2|969.8|970.7|969.7|2
1655986000000|2022-06-23 12:06:40|971|970|971.2|969.7|971.2|970|971|969.7|0
1655986020000|2022-06-23 12:07:00|971|970|971.1|970.1|971.1|970.1|971|970|0
1655986030000|2022-06-23 12:07:10|971.5|970.5|971.8|970.3|971.8|970.6|971.5|970.3|2
1655986060000|2022-06-23 12:07:40|972|970.5|972|970.5|972|970.5|972|970.5|0
1655986080000|2022-06-23 12:08:00|971.7|970.7|971.7|970.7|971.7|970.7|971.7|970.7|0
1655986090000|2022-06-23 12:08:10|971.8|970.8|971.8|970.8|971.8|970.8|971.8|970.8|0
1655986120000|2022-06-23 12:08:40|972|970.5|972|970.5|972|970.7|971.7|970.5|0
1655986130000|2022-06-23 12:08:50|971.7|970.2|971.2|970.2|971.7|970.6|971.2|970.2|2
1655986140000|2022-06-23 12:09:00|971.6|970.6|971.7|970.7|972|970.7|971.6|970.3|0
1655986150000|2022-06-23 12:09:10|972|970.5|972|970.5|972|970.7|971.7|970.5|0
1655986160000|2022-06-23 12:09:20|971.7|970.7|971.7|970.7|972|970.7|971.7|970.5|0
1655986170000|2022-06-23 12:09:30|972|970.5|972|970.5|972|970.7|971.7|970.5|0
1655986180000|2022-06-23 12:09:40|971.7|970.7|971.7|970.7|971.7|970.9|971.5|970.7|5
1655986200000|2022-06-23 12:10:00|971.5|970.9|971.3|970.3|971.9|971.1|970.9|970.1|1
1655986210000|2022-06-23 12:10:10|971.1|970.5|971.1|970.1|971.3|970.5|971.1|970.1|0
1655986230000|2022-06-23 12:10:30|971.2|970.2|971.3|970.3|971.3|970.5|971.1|970.2|1
1655986240000|2022-06-23 12:10:40|971.1|970.1|970.7|969.7|971.2|970.1|970.5|969.7|0
1655986250000|2022-06-23 12:10:50|970.5|969.9|970.5|969.9|970.7|969.9|970.5|969.7|0
1655986260000|2022-06-23 12:11:00|970.7|969.7|970.7|969.7|970.7|969.9|970.5|969.7|0
1655986270000|2022-06-23 12:11:10|970.5|969.9|970.2|969.2|970.5|969.9|969.9|969.1|4
1655986280000|2022-06-23 12:11:20|970.1|969.1|970.2|969.2|970.5|969.2|970.1|969|0
1655986290000|2022-06-23 12:11:30|970.1|969.5|970.5|969.5|970.5|969.5|970.1|969.3|1
1655986300000|2022-06-23 12:11:40|970.6|969.1|970.6|969.1|970.6|969.3|970.3|969.1|0
1655986310000|2022-06-23 12:11:50|970.3|969.3|970.3|969.3|970.3|969.3|970.3|969.3|0
1655986340000|2022-06-23 12:12:20|970.6|969.1|970.6|969.1|970.6|969.1|970.6|969.1|0
1655986360000|2022-06-23 12:12:40|970.5|969.5|970.5|969.5|970.5|969.5|970.5|969.5|0
1655986370000|2022-06-23 12:12:50|970.3|969.7|971.2|969.7|971.2|970|970.3|969.7|0
1655986380000|2022-06-23 12:13:00|971|970|971|969.5|971.1|970.1|971|969.5|0
1655986390000|2022-06-23 12:13:10|970.8|969.3|970.8|969.3|970.8|969.3|970.8|969.3|0
1655986400000|2022-06-23 12:13:20|||||||||1
1655986410000|2022-06-23 12:13:30|970.6|969.6|970.8|969.3|970.8|969.6|970.6|969.3|0
1655986420000|2022-06-23 12:13:40|970.6|969.6|970.6|969.6|970.6|969.6|970.6|969.6|0
1655986440000|2022-06-23 12:14:00|970.8|969.3|971.2|969.7|971.2|969.8|970.3|969.3|1
1655986480000|2022-06-23 12:14:40|970.6|969.1|970.1|969.1|970.6|969.2|970.1|969.1|89
1655986490000|2022-06-23 12:14:50|970.2|969.2|970.2|969.2|970.2|969.2|970.2|969.2|0
1655986500000|2022-06-23 12:15:00|970.1|969.1|970.6|969.6|970.6|969.6|969.9|969.1|0
1655986530000|2022-06-23 12:15:30|970.4|969.8|970.8|969.8|970.8|969.9|970.4|969.8|0
1655986540000|2022-06-23 12:15:40|971|970|970.8|969.8|971|970|970.8|969.8|0
1655986560000|2022-06-23 12:16:00|970.6|969.6|970.6|969.6|970.6|969.6|970.6|969.6|1
1655986590000|2022-06-23 12:16:30|970.9|969.4|971|970|971|970|970.9|969.4|7
1655986600000|2022-06-23 12:16:40|970.6||970.6||970.6||970.6||0
1655986610000|2022-06-23 12:16:50|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1655986620000|2022-06-23 12:17:00|970.7|970.1|970.8|969.8|970.9|970.1|970.7|969.8|0
1655986630000|2022-06-23 12:17:10|970.6|970|970.6|970|970.6|970|970.6|970|0
1655986640000|2022-06-23 12:17:20|970.8|969.8|971.4|970.8|971.4|970.8|970.7|969.8|0
1655986650000|2022-06-23 12:17:30|971.5|970.9|971.4|970.8|971.5|970.9|971.3|970.7|15
1655986670000|2022-06-23 12:17:50|971.1|970.5|971.1|970.5|971.1|970.5|971.1|970.5|1
1655986740000|2022-06-23 12:19:00|971|970.4|971|970.4|971|970.4|971|970.4|0
1655986750000|2022-06-23 12:19:10|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1655986790000|2022-06-23 12:19:50|971.1|970.5|971.1|970.5|971.1|970.5|971.1|970.5|0
1655986800000|2022-06-23 12:20:00|971|970.4|970.8|970.2|971|970.4|970.8|970.2|0
1655986810000|2022-06-23 12:20:10|971|970|970.5|969.9|971|970|970.4|969.7|1
1655986820000|2022-06-23 12:20:20|970.6|970|970.6|970|970.6|970|970.6|970|0
1655986840000|2022-06-23 12:20:40|971.1|970.1|971.5|970.5|971.5|970.5|971.1|970.1|3
1655986850000|2022-06-23 12:20:50|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1655986870000|2022-06-23 12:21:10|971.5|970.9|971.4|970.8|971.5|970.9|971.4|970.8|2
1655986880000|2022-06-23 12:21:20|||||||||1
1655986890000|2022-06-23 12:21:30|971.5|970.9|970.9|970.3|971.5|970.9|970.9|970.2|2
1655986910000|2022-06-23 12:21:50|970.8|970.2|970.7|969.7|971|970.2|970.7|969.5|0
1655986920000|2022-06-23 12:22:00|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1655986930000|2022-06-23 12:22:10|971|969.5|971|969.5|971|969.5|971|969.5|0
1655986940000|2022-06-23 12:22:20|970.7|969.7|971|969.5|971|969.7|970.7|969.5|0
1655986950000|2022-06-23 12:22:30|970.7|969.7|970.7|969.7|971|969.7|970.7|969.5|0
1655986960000|2022-06-23 12:22:40|970.5|969.9|971|970|971.1|970|970.5|969.5|7
1655986970000|2022-06-23 12:22:50|972.1|970.6|971.8|971.2|972.1|971.2|971.8|970.6|11
1655986980000|2022-06-23 12:23:00|971.9|971.3|972.2|971.2|972.2|971.5|971.9|971.1|2
1655987000000|2022-06-23 12:23:20|972|971.4|972.2|971.2|972.2|971.4|972|971.2|0
1655987010000|2022-06-23 12:23:30|972.1|971.1|972|971|972.3|971.1|972|970.8|1
1655987020000|2022-06-23 12:23:40|972.2|970.7|972.1|971.1|972.2|971.1|972|970.7|0
1655987030000|2022-06-23 12:23:50|972|971|972|971|972|971|972|971|2
1655987040000|2022-06-23 12:24:00|972.1|971.1|972.2|970.7|972.3|971.3|971.9|970.7|0
1655987050000|2022-06-23 12:24:10|972|971|972.2|971.2|972.2|971.2|972|970.7|0
1655987070000|2022-06-23 12:24:30|972|971.4|972.2|971.2|972.2|971.4|972|971.2|0
1655987080000|2022-06-23 12:24:40|972|971.4|972.4|971.8|972.4|971.8|972|971.4|97
1655987090000|2022-06-23 12:24:50|||||||||1
1655987100000|2022-06-23 12:25:00|972.5|971.9|972.1|971.5|972.5|971.9|972.1|971.5|2
1655987110000|2022-06-23 12:25:10|972.3|971.7|972.2|971.2|972.5|971.7|972|971.2|0
1655987120000|2022-06-23 12:25:20|972.3|971.3|972.3|971.3|972.3|971.3|972.3|971.3|0
1655987130000|2022-06-23 12:25:30|||||||||2
1655987140000|2022-06-23 12:25:40|972|971.4|972|971.4|972|971.4|972|971.4|0
1655987150000|2022-06-23 12:25:50|972.1|971.5|972.5|971.5|972.5|971.5|972.1|971.5|0
1655987160000|2022-06-23 12:26:00|972.2|971.6|972.1|971.5|972.2|971.6|972.1|971.5|0
1655987170000|2022-06-23 12:26:10|972.3|971.3|972.1|971.1|972.3|971.3|971.6|970.7|2
1655987180000|2022-06-23 12:26:20|972|971|972|971|972|971|972|971|0
1655987190000|2022-06-23 12:26:30|972.1|971.1|972.2|970.7|972.2|971.1|972.1|970.7|0
1655987200000|2022-06-23 12:26:40|972|971|972.1|971.1|972.2|971.3|971.8|970.7|0
1655987210000|2022-06-23 12:26:50|972.2|971.2|972.2|971.2|972.2|971.2|972.2|971.2|0
1655987220000|2022-06-23 12:27:00|972.5|971|972.2|971.2|972.5|971.2|972.2|971|0
1655987250000|2022-06-23 12:27:30|972|971.4|972.2|971.2|972.2|971.4|972|971.2|0
1655987260000|2022-06-23 12:27:40|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|2
1655987270000|2022-06-23 12:27:50|971.9|971.3|971.9|971.3|972.1|971.3|971.9|971.1|0
1655987280000|2022-06-23 12:28:00|971.4|970.8|971.3|970.3|971.6|970.8|971.2|970|5
1655987290000|2022-06-23 12:28:10|971.5|970.5|971.5|970.5|971.5|970.5|971.5|970.5|0
1655987300000|2022-06-23 12:28:20|971.3|970.7|971.6|970.6|971.8|970.7|971.3|970.1|0
1655987310000|2022-06-23 12:28:30|971.8|970.3|971.6|970.6|971.8|970.6|971.6|970.3|1
1655987320000|2022-06-23 12:28:40|971.5|970.5|971.1|970.1|971.5|970.5|970.9|970.1|0
1655987330000|2022-06-23 12:28:50|970.9|970.3|971|970.4|971|970.4|970.9|970.3|1
1655987340000|2022-06-23 12:29:00|970.9|970.3|971.5|970|971.6|970.3|970.9|969.7|0
1655987350000|2022-06-23 12:29:10|971.6|970.6|971.6|970.6|971.8|970.6|971.6|970.3|0
1655987360000|2022-06-23 12:29:20|971.8|970.3|971.7|970.2|971.8|970.6|971.5|970.2|0
1655987370000|2022-06-23 12:29:30|971.5|970.5|971|970.4|971.7|970.5|971|970.2|0
1655987380000|2022-06-23 12:29:40|971.2|970.2|971.6|970.1|971.6|970.2|971.2|970|0
1655987390000|2022-06-23 12:29:50|971.7|970.2|971.7|970.2|971.7|970.2|971.7|970.2|1
1655987420000|2022-06-23 12:30:20|971.8|970.3|971.8|970.3|971.8|970.3|971.8|970.3|0
1655987430000|2022-06-23 12:30:30|971.6|970.6|971.6|971|971.8|971|971.5|970.3|0
1655987440000|2022-06-23 12:30:40|971.8|970.8|972.1|971.1|972.6|971.2|971.8|970.8|1
1655987450000|2022-06-23 12:30:50|972.3|970.8|972.6|971.1|972.6|971.3|972.2|970.8|0
1655987460000|2022-06-23 12:31:00|972.2|971.2|972.2|971.2|972.5|971.2|972.2|971|0
1655987470000|2022-06-23 12:31:10|972|971.4|972.3|971.7|972.5|971.7|972|971.3|0
1655987490000|2022-06-23 12:31:30|||||||||4
1655987500000|2022-06-23 12:31:40|972.4|971.8|971.5|970.5|972.5|971.8|971.5|970.3|17
1655987520000|2022-06-23 12:32:00|971.2|970.6|970.5|969.9|971.2|970.6|970.5|969.9|0
1655987530000|2022-06-23 12:32:10|970.7|969.7|970.6|969.6|970.7|969.9|970.5|969.6|2
1655987550000|2022-06-23 12:32:30|970.4|969.8|970.5|969.5|970.5|969.8|970.4|969.5|0
1655987570000|2022-06-23 12:32:50|970.7|969.2|970.7|969.2|970.7|969.2|970.7|969.2|6
1655987580000|2022-06-23 12:33:00|970.3|969.3|970.3|969.3|970.3|969.5|970.1|969.2|0
1655987590000|2022-06-23 12:33:10|970.6|969.1|970.2|969.2|970.6|969.5|970.1|969|1
1655987600000|2022-06-23 12:33:20|970.5|969|970|969.4|970.5|969.4|970|969|0
1655987610000|2022-06-23 12:33:30|970.1|969.5|969.6|969|970.1|969.5|969.5|968.9|0
1655987620000|2022-06-23 12:33:40|969.8|969.2|969.9|969.3|969.9|969.3|969.8|969.2|3
1655987630000|2022-06-23 12:33:50|970.1|969.1|969.9|969.3|970.1|969.3|969.9|969.1|0
1655987640000|2022-06-23 12:34:00|970.1|969.1|970.1|969.1|970.1|969.3|969.9|969.1|1
1655987650000|2022-06-23 12:34:10|969.9|969.3|970.1|969.1|970.2|969.3|969.9|968.7|1
1655987660000|2022-06-23 12:34:20|970.3|968.8|970|969|970.3|969.3|969.9|968.7|3
1655987670000|2022-06-23 12:34:30|969.6|968.8|969.8|969.2|969.8|969.2|969.6|968.8|0
1655987680000|2022-06-23 12:34:40|969.9|969.3|969.9|969.3|970.1|969.3|969.9|969.1|1
1655987690000|2022-06-23 12:34:50|970.1|969.1|969.9|969.3|970.1|969.4|969.9|969.1|1
1655987700000|2022-06-23 12:35:00|969.8|969.2|969.6|969|969.8|969.2|969.5|968.8|1
1655987710000|2022-06-23 12:35:10|969.1|968.5|969.2|968.2|969.2|968.5|969.1|968.2|4
1655987720000|2022-06-23 12:35:20|969|968.4|969.2|968.2|969.3|968.5|969|968.2|21
1655987730000|2022-06-23 12:35:30|969.1|968.5|969.2|968.2|969.2|968.5|969|968.2|0
1655987740000|2022-06-23 12:35:40|969|968.4|969.1|968.5|969.1|968.5|969|968.4|31
1655987750000|2022-06-23 12:35:50|968.8|968.2|968.8|968.2|968.8|968.2|968.8|968.2|10
1655987760000|2022-06-23 12:36:00|969|968.4|970.1|969.1|970.1|969.1|969|968.4|14
1655987770000|2022-06-23 12:36:10|969.8|968.8|970.1|968.6|970.1|968.8|969.8|968.6|0
1655987780000|2022-06-23 12:36:20|969.8|968.8|969.8|969.2|970.1|969.2|969.8|968.6|0
1655987790000|2022-06-23 12:36:30|969.6|969|969.6|969|969.6|969|969.6|969|0
1655987800000|2022-06-23 12:36:40|969.5|968.9|969.6|969|969.6|969|969.5|968.9|0
1655987810000|2022-06-23 12:36:50|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|5
1655987820000|2022-06-23 12:37:00|969.5|968.9|969.5|968.9|969.5|968.9|969.4|968.8|2
1655987830000|2022-06-23 12:37:10|969.8|968.8|969.9|969.3|969.9|969.3|969.8|968.8|1
1655987840000|2022-06-23 12:37:20|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|9
1655987850000|2022-06-23 12:37:30|970.8|969.8|971.1|970.1|971.1|970.3|970.8|969.8|19
1655987860000|2022-06-23 12:37:40|971|970.4|970.8|969.8|971.3|970.5|970.8|969.8|0
1655987870000|2022-06-23 12:37:50|970.1|969.5|970.3|969.7|970.6|969.7|970.1|969.5|19
1655987880000|2022-06-23 12:38:00|970.6|969.6|970.3|969.7|970.6|969.9|970.3|969.6|5
1655987890000|2022-06-23 12:38:10|970.5|969.9|970.5|969.5|970.5|969.9|970.1|969.3|1
1655987900000|2022-06-23 12:38:20|970.1||970.1||970.1||970.1||0
1655987910000|2022-06-23 12:38:30|970.3|969.7|970.1|969.5|970.3|969.7|970.1|969.5|0
1655987920000|2022-06-23 12:38:40|970.6|969.6|970.4|969.8|970.6|969.8|970.4|969.6|0
1655987930000|2022-06-23 12:38:50|970.1|969.5|970.8|970.2|971|970.2|970.1|969.3|0
1655987940000|2022-06-23 12:39:00|971|970.4|971.2|970.2|971.2|970.4|970.9|970.1|0
1655987950000|2022-06-23 12:39:10|971|970|971.1|970.1|971.1|970.3|970.9|970|0
1655987970000|2022-06-23 12:39:30|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|0
1655987980000|2022-06-23 12:39:40|970.7|969.7|970.4|969.8|970.7|969.8|970.4|969.6|1
1655987990000|2022-06-23 12:39:50|970.6|969.6|970.3|969.7|970.8|969.8|970.3|969.3|0
1655988000000|2022-06-23 12:40:00|970.5|969.5|970.4|969.8|970.6|969.8|970.4|969.5|0
1655988010000|2022-06-23 12:40:10|970.3|969.7|970.3|969.7|970.6|969.8|970.3|969.6|0
1655988020000|2022-06-23 12:40:20|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|5
1655988030000|2022-06-23 12:40:30|970.6|969.6|970.8|969.3|970.8|970|970.4|969.3|1
1655988040000|2022-06-23 12:40:40|970.6|969.6|970.7|969.7|970.7|969.7|970.6|969.6|1
1655988060000|2022-06-23 12:41:00|971|969.5|970.5|969.5|971|969.7|970.3|969.5|1
1655988070000|2022-06-23 12:41:10|970.3|969.7|970.5|969.5|970.5|969.7|970.3|969.5|0
1655988080000|2022-06-23 12:41:20|970.3|969.7|970.5|969.5|970.5|969.7|970.3|969.5|0
1655988090000|2022-06-23 12:41:30|970.3|969.7|970.5|969.5|970.5|969.7|970.3|969.5|5
1655988100000|2022-06-23 12:41:40|970.3|969.7|971.1|970.1|971.2|970.1|970.3|969.6|0
1655988110000|2022-06-23 12:41:50|970.9|970.3|970.9|970.3|971.1|970.3|970.9|970.1|0
1655988120000|2022-06-23 12:42:00|971|970.4|971.6|970.6|971.6|970.6|971|970.4|2
1655988130000|2022-06-23 12:42:10|971.4|970.8|972.1|971.5|972.2|971.5|971.4|970.8|1
1655988140000|2022-06-23 12:42:20|||||||||4
1655988150000|2022-06-23 12:42:30|972|971.4|972|971.4|972|971.4|972|971.4|0
1655988170000|2022-06-23 12:42:50|972.1|971.5|971.6|971|972.1|971.5|971.6|971|1
1655988180000|2022-06-23 12:43:00|972.2|971.2|972.6|972|972.7|972|972|971.2|6
1655988190000|2022-06-23 12:43:10|973|972.1|973.1|972.1|973.1|972.1|973|972.1|8
1655988200000|2022-06-23 12:43:20|973.3|972.3|973.1|972.1|973.3|972.3|973.1|972.1|3
1655988210000|2022-06-23 12:43:30|973.3|971.8|973.5|972|973.6|972.3|973.1|971.8|1
1655988220000|2022-06-23 12:43:40|973.3|972.3|973.3|972.3|973.3|972.3|973.3|972.3|0
1655988230000|2022-06-23 12:43:50|973.1|972.7|973.3|972.7|973.3|972.7|973.1|972.3|2
1655988240000|2022-06-23 12:44:00|973.5|972.5|973.3|972.3|973.5|972.7|973|972.3|2
1655988250000|2022-06-23 12:44:10|973.6|972.6|973.3|971.8|973.6|972.6|973.1|971.8|0
1655988260000|2022-06-23 12:44:20|972.6|972|972.6|972|973.6|972.3|972.6|971.8|1
1655988270000|2022-06-23 12:44:30|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1655988280000|2022-06-23 12:44:40|972.9|972.3|973.4|972.8|973.6|972.8|972.9|972.3|3
1655988290000|2022-06-23 12:44:50|973.5|972.9|973.6|973|973.6|973|973.5|972.9|4
1655991000000|2022-06-23 13:30:00|972.8|971.8|971.2|970.2|972.8|972|971.2|970.1|109
1655991010000|2022-06-23 13:30:10|971|970.4|971.3|970.3|972.2|971.4|970.3|969.5|32
1655991020000|2022-06-23 13:30:20|971.1|970.5|971.7|970.7|972.3|971.5|970.6|969.8|10
1655991030000|2022-06-23 13:30:30|971.6|970.6|972.7|971.7|972.7|971.9|971.3|970.6|15
1655991040000|2022-06-23 13:30:40|972.4|971.8|973|972|973.5|972.2|972.4|971.6|20
1655991050000|2022-06-23 13:30:50|973.1|971.6|972.4|971.8|973.3|972.3|972.4|971.6|7
1655991060000|2022-06-23 13:31:00|972.2|971.6|971.8|970.8|972.3|971.6|971.6|970.7|18
1655991070000|2022-06-23 13:31:10|971.6|971|971|970|971.8|971|970.4|969.6|18
1655991080000|2022-06-23 13:31:20|971.1|970.1|972.8|971.8|972.8|972|970.6|969.7|10
1655991090000|2022-06-23 13:31:30|972.7|972.2|973.1|972.1|973.6|972.8|972.6|971.8|4
1655991100000|2022-06-23 13:31:40|973.2|972.2|973.5|972|973.7|972.9|973|971.7|6
1655991110000|2022-06-23 13:31:50|973.2|972.2|972.3|971.7|973.5|972.3|972.3|971.7|11
1655991120000|2022-06-23 13:32:00|972.5|971.5|971.8|970.8|972.5|971.5|971.3|970.5|27
1655991130000|2022-06-23 13:32:10|971.6|971|971.7|970.7|972|971.2|971.5|970.7|2
1655991140000|2022-06-23 13:32:20|972|970.5|971.1|970.1|972|970.8|970.9|970.1|6
1655991150000|2022-06-23 13:32:30|970.9|970.3|970.6|970|971|970.3|970.6|969.8|3
1655991160000|2022-06-23 13:32:40|970.8|970.2|971.1|970.5|971.1|970.5|970.6|969.8|15
1655991170000|2022-06-23 13:32:50|971.3|970.3|972.5|971.9|972.8|972|971.1|970.3|8
1655991180000|2022-06-23 13:33:00|972.2|971.2|972.2|971.2|973|972|971.9|971|1
1655991190000|2022-06-23 13:33:10|972.3|971.3|972.9|972.3|973.1|972.4|971.8|971.2|20
1655991200000|2022-06-23 13:33:20|973|972.4|973.1|972.5|973.3|972.6|973|972.2|8
1655991210000|2022-06-23 13:33:30|973.3|972.7|974.7|973.7|975.7|974.7|973.3|972.7|44
1655991220000|2022-06-23 13:33:40|974.5|973.9|975|974.4|975.5|974.8|974.4|973.7|41
1655991230000|2022-06-23 13:33:50|975.2|974.2|974.9|973.9|975.2|974.3|974.6|973.9|3
1655991240000|2022-06-23 13:34:00|974.8|973.8|973.7|972.7|974.8|973.8|973.6|972.7|47
1655991250000|2022-06-23 13:34:10|973.4|972.8|973.1|972.5|973.4|972.8|972.9|972.2|18
1655991260000|2022-06-23 13:34:20|||||||||36
1655991270000|2022-06-23 13:34:30|973.6|973|973.4|972.8|973.7|973.1|973.4|972.5|4
1655991280000|2022-06-23 13:34:40|973.1|972.5|972.8|972.2|973.1|972.5|972.8|972.2|5
1655991290000|2022-06-23 13:34:50|972.6|972|972.6|971.6|972.6|972|972.1|971.5|28
1655991300000|2022-06-23 13:35:00|972.1|971.5|971.6|970.6|972.5|971.8|971.3|970.6|15
1655991310000|2022-06-23 13:35:10|971.4|970.8|970.5|969.9|971.6|970.8|970.5|969.9|6
1655991320000|2022-06-23 13:35:20|970.4|969.8|970.4|969.8|970.8|969.9|970.3|969.3|19
1655991330000|2022-06-23 13:35:30|970.3|969.7|970.3|969.3|970.5|969.9|970|969.2|7
1655991340000|2022-06-23 13:35:40|970.1|969.5|969.1|968.5|970.3|969.7|969.1|968.3|12
1655991350000|2022-06-23 13:35:50|969.6|969|969.4|968.8|969.6|969|969.1|968.3|14
1655991360000|2022-06-23 13:36:00|969.6|969|969.9|969.3|970|969.4|969.5|968.6|7
1655991370000|2022-06-23 13:36:10|969.8|969.2|969.4|968.8|969.8|969.2|969.4|968.7|2
1655991380000|2022-06-23 13:36:20|969.6|969|970.1|969.1|970.1|969.3|969.6|969|5
1655991390000|2022-06-23 13:36:30|969.9|969.3|971.1|970.5|971.1|970.5|969.8|969.2|13
1655991400000|2022-06-23 13:36:40|971|970.4|971|970|971|970.4|970.6|969.8|3
1655991410000|2022-06-23 13:36:50|970.8|970.2|971|970|971.1|970.3|970.8|970|2
1655991420000|2022-06-23 13:37:00|971.1|970.1|971.3|970.3|971.5|970.7|970.6|969.8|23
1655991430000|2022-06-23 13:37:10|971.1|970.5|972.7|971.7|973.5|972.9|971.1|970.3|31
1655991440000|2022-06-23 13:37:20|972.8|971.8|972.6|972|973.2|972.4|972.6|971.8|2
1655991450000|2022-06-23 13:37:30|972.5|971.9|972.1|971.1|972.5|971.9|971.9|971.1|3
1655991460000|2022-06-23 13:37:40|971.9|971.3|972.6|972|972.8|972.2|971.9|971.3|53
1655991470000|2022-06-23 13:37:50|972.8|972.2|972.1|971.1|973.1|972.3|972.1|971.1|11
1655991480000|2022-06-23 13:38:00|971.9|971.3|972.2|971.2|972.3|971.5|971.9|971.2|1
1655991490000|2022-06-23 13:38:10|972.5|971|972.6|971.6|972.6|971.9|972.1|971|0
1655991500000|2022-06-23 13:38:20|972.3|971.3|972.5|971.9|972.7|971.9|972.3|971.2|2
1655991510000|2022-06-23 13:38:30|972.4|971.8|971.1|970.5|972.6|971.8|971.1|970.3|3
1655991520000|2022-06-23 13:38:40|971.3|970.3|970.8|969.8|971.3|970.5|970.8|969.7|1
1655991530000|2022-06-23 13:38:50|970.6|970|970.6|970|970.6|970|970.6|970|2
1655991540000|2022-06-23 13:39:00|970.8|969.8|970.8|970.2|970.9|970.3|970.4|969.6|4
1655991550000|2022-06-23 13:39:10|970.6|969.8|970.8|969.8|970.8|970|970.6|969.8|0
1655991560000|2022-06-23 13:39:20|970.6|970|970.6|970|970.8|970|970.6|969.8|2
1655991570000|2022-06-23 13:39:30|970.8|969.8|972.5|971.9|972.5|971.9|970.6|969.8|9
1655991580000|2022-06-23 13:39:40|972.6|972|972.4|971.8|973.4|972.8|972.4|971.8|11
1655991590000|2022-06-23 13:39:50|972.2|971.2|971.5|970.9|972.3|971.5|971.5|970.8|4
1655991600000|2022-06-23 13:40:00|971.4|970.8|972.3|971.7|972.3|971.7|971.4|970.6|6
1655991610000|2022-06-23 13:40:10|972.1|971.5|971.9|971.3|972.6|971.8|971.9|971.1|10
1655991620000|2022-06-23 13:40:20|972|971.4|972|971.4|972.3|971.7|971.9|971.2|2
1655991630000|2022-06-23 13:40:30|972.2|971.2|972.3|971.3|972.5|971.7|972.1|971.2|2
1655991640000|2022-06-23 13:40:40|972.5|971.5|972.5|971.5|972.5|971.5|972.5|971.5|0
1655991650000|2022-06-23 13:40:50|972.3|971.7|972.3|971.7|972.5|971.7|972.3|971.5|15
1655991660000|2022-06-23 13:41:00|972.5|971.5|972.4|971.8|972.5|971.8|972.3|971.5|12
1655991670000|2022-06-23 13:41:10|972.2|971.6|974|973|974|973|972.2|971.6|8
1655991680000|2022-06-23 13:41:20|973.8|973.2|974|973|974|973.2|973.8|973|68
1655991690000|2022-06-23 13:41:30|973.8|973.2|974|973|974.2|973.2|973.8|972.7|21
1655991700000|2022-06-23 13:41:40|973.8|973.2|972.9|972.3|974.1|973.2|972.9|972.3|2
1655991710000|2022-06-23 13:41:50|973.3|972.7|973.9|973.3|973.9|973.3|973.3|972.7|1
1655991720000|2022-06-23 13:42:00|974.1|973.1|974.5|973.5|974.7|973.9|974|973|9
1655991730000|2022-06-23 13:42:10|974.3|973.7|974.4|973.8|974.6|973.8|974.3|973.5|8
1655991740000|2022-06-23 13:42:20|974.6|973.6|975.1|974.5|975.1|974.5|974.4|973.6|6
1655991750000|2022-06-23 13:42:30|975.5|974.8|976.2|974.7|976.2|975.2|975.4|974.6|2
1655991760000|2022-06-23 13:42:40|976|975|975.8|974.8|976.2|975.2|975.4|974.5|3
1655991770000|2022-06-23 13:42:50|975.6|975|975.6|974.6|976.2|975.4|975.4|974.6|7
1655991780000|2022-06-23 13:43:00|975.7|974.7|976.4|975.8|976.4|975.8|975.5|974.7|17
1655991790000|2022-06-23 13:43:10|976.5|975.9|976.1|975.1|976.5|975.9|976.1|975.1|5
1655991800000|2022-06-23 13:43:20|975.9|975.3|975.6|975|976|975.3|975.6|975|4
1655991810000|2022-06-23 13:43:30|975.7|974.7|975.3|974.7|975.7|974.9|975.3|974.6|4
1655991820000|2022-06-23 13:43:40|975.8|974.8|976.1|975.5|976.1|975.5|975.6|974.8|3
1655991830000|2022-06-23 13:43:50|976.3|975.7|976|975|976.3|975.7|975.8|975|1
1655991840000|2022-06-23 13:44:00|975.6|974.9|975|974.4|975.6|974.9|975|974.2|3
1655991850000|2022-06-23 13:44:10|975.2|974.2|975.6|975|975.6|975|975.2|974.2|9
1655991860000|2022-06-23 13:44:20|976.1|975.1|976.1|975.5|976.5|975.5|975.9|975|8
1655991870000|2022-06-23 13:44:30|976.2|975.6|975.4|974.8|976.6|975.8|975.4|974.5|6
1655991880000|2022-06-23 13:44:40|975.5|974.5|974.9|974.3|975.5|974.5|974.9|974.3|4
1655991890000|2022-06-23 13:44:50|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|6
1655991910000|2022-06-23 13:45:10|974.9|974.3|974.9|974.3|974.9|974.3|974.9|974.3|0
1655992080000|2022-06-23 13:48:00|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1655992090000|2022-06-23 13:48:10|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|0
1655992100000|2022-06-23 13:48:20|973.6|972.6|973.6|972.6|973.6|972.6|973.6|972.6|218
1655992110000|2022-06-23 13:48:30|973.4|972.8|973.6|972.6|973.6|972.8|973.4|972.6|0
1655992120000|2022-06-23 13:48:40|973.4|972.8|973.6|972.6|973.6|972.8|973.4|972.6|1
1655992130000|2022-06-23 13:48:50|973.4|972.8|972.9|972.3|973.4|972.8|972.9|972.2|1
1655992140000|2022-06-23 13:49:00|972.8|972.2|973.1|972.5|973.6|972.8|972.8|972.1|10
1655992150000|2022-06-23 13:49:10|973.2|972.6|973.6|972.6|973.6|972.8|973.2|972.6|0
1655992160000|2022-06-23 13:49:20|973.4|972.8|973.6|972.6|973.6|972.8|973.4|972.6|1
1655992170000|2022-06-23 13:49:30|973.4|972.8|973.8|972.8|973.8|972.8|973.4|972.6|1
1655992180000|2022-06-23 13:49:40|973.7|973.1|973.1|972.1|973.8|973.1|973.1|972.1|0
1655992190000|2022-06-23 13:49:50|972.8|972.2|972.4|971.8|972.8|972.2|972.4|971.8|0
1655992200000|2022-06-23 13:50:00|972.5|971.9|973.3|972.7|973.4|972.7|972.4|971.7|8
1655992210000|2022-06-23 13:50:10|973.2|972.2|973.2|972.2|973.3|972.3|973.2|972.2|0
1655992220000|2022-06-23 13:50:20|973|972.4|971.9|971.3|973|972.4|971.9|971.3|15
1655992230000|2022-06-23 13:50:30|972.1|971.5|971.8|971.2|972.2|971.5|971.8|971.2|16
1655992240000|2022-06-23 13:50:40|971.9|971.3|971.4|970.8|971.9|971.3|971.4|970.8|44
1655992250000|2022-06-23 13:50:50|971.2|970.6|970.8|969.8|971.3|970.6|970.7|969.8|6
1655992260000|2022-06-23 13:51:00|970.6|970|970.8|970.2|971|970.2|970.6|970|1
1655992270000|2022-06-23 13:51:10|970.9|970.3|970.9|970.3|970.9|970.3|970.9|970.3|0
1655992340000|2022-06-23 13:52:20|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|122
1655992350000|2022-06-23 13:52:30|||||||||19
1655992360000|2022-06-23 13:52:40|971|970|971|970|971|970.2|970.8|970|30
1655992370000|2022-06-23 13:52:50|970.8|970.2|970.8|970.2|971|970.2|970.8|970|0
1655992380000|2022-06-23 13:53:00|971|970|971|970|971|970.2|970.8|970|7
1655992390000|2022-06-23 13:53:10|||||||||5
1655992410000|2022-06-23 13:53:30|969.8|968.8|969.8|968.8|969.8|968.8|969.8|968.8|0
1655992420000|2022-06-23 13:53:40|969.7|968.7|969.7|968.7|969.7|968.7|969.7|968.7|0
1655992510000|2022-06-23 13:55:10|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|0
1655992520000|2022-06-23 13:55:20|968|967|968.5|967.9|968.7|967.9|967.9|967|130
1655992590000|2022-06-23 13:56:30|968.4|967.8|967.2|966.6|968.4|967.8|966.9|966.1|98
1655992600000|2022-06-23 13:56:40|967.1|966.5|967.2|966.2|967.3|966.5|967|966.2|2
1655992610000|2022-06-23 13:56:50|967|966.4|966.9|966.3|967.3|966.5|966.9|966.2|24
1655992620000|2022-06-23 13:57:00|967|966.4|967.3|966.3|967.5|966.7|966.9|966.3|5
1655992630000|2022-06-23 13:57:10|967.2|966.6|966.9|966.3|967.3|966.7|966.9|966.3|2
1655992640000|2022-06-23 13:57:20|967.1|966.1|966.7|966.1|967.1|966.1|966.7|966.1|1
1655992650000|2022-06-23 13:57:30|966.5|965.9|967.2|966.2|967.2|966.6|966.5|965.7|11
1655992660000|2022-06-23 13:57:40|967.3|966.3|966.7|966.1|967.3|966.4|966.7|965.7|2
1655992670000|2022-06-23 13:57:50||965.7||966.1||966.1||965.7|7
1655992680000|2022-06-23 13:58:00|966.8|966.2|966.5|965.9|966.8|966.2|966.4|965.8|5
1655992690000|2022-06-23 13:58:10|966.4|965.8|965.9|965.3|966.6|965.8|965.9|965.1|4
1655992700000|2022-06-23 13:58:20|||||||||4
1655992710000|2022-06-23 13:58:30|||||||||2
1655992800000|2022-06-23 14:00:00|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|1
1655992810000|2022-06-23 14:00:10|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|0
1655992830000|2022-06-23 14:00:30|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|0
1655992920000|2022-06-23 14:02:00|966.4|965.4|966.4|965.4|966.4|965.4|966.4|965.4|0
1655992930000|2022-06-23 14:02:10|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|0
1655992950000|2022-06-23 14:02:30|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|0
1655992960000|2022-06-23 14:02:40|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|0
1655992980000|2022-06-23 14:03:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|0
1655992990000|2022-06-23 14:03:10|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1655993010000|2022-06-23 14:03:30|965.6|964.6|965.6|964.6|965.6|964.6|965.6|964.6|0
1655993020000|2022-06-23 14:03:40|965.9|964.9|965.8|965.2|965.9|965.2|965.6|964.8|166
1655993030000|2022-06-23 14:03:50|966|965.4|966.5|965.5|966.5|965.9|966|965.3|7
1655993040000|2022-06-23 14:04:00|966.1|965.7|966.6|966|966.6|966|966.1|965.5|0
1655993050000|2022-06-23 14:04:10|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|0
1655993060000|2022-06-23 14:04:20|966.6|966|966.4|965.8|966.8|966.2|966.4|965.8|10
1655993070000|2022-06-23 14:04:30|966.6|965.6|965.9|965.3|966.6|965.6|965.9|965.1|3
1655993080000|2022-06-23 14:04:40|965.8|965.2|965.6|965|965.8|965.2|965.6|965|3
1655993090000|2022-06-23 14:04:50|965.5|964.5|964.9|964.3|965.5|964.7|964.9|964.1|6
1655993100000|2022-06-23 14:05:00|964.6|963.6|965.1|964.1|965.1|964.4|964.2|963.3|15
1655993110000|2022-06-23 14:05:10|964.9|964.3|965.5|964.9|965.6|964.9|964.8|963.8|20
1655993120000|2022-06-23 14:05:20|965.7|964.7|964.5|963.9|965.8|964.9|964.5|963.8|1
1655993130000|2022-06-23 14:05:30|964.7|963.7|964.5|963.9|964.7|963.9|964.4|963.6|3
1655993140000|2022-06-23 14:05:40|964.6|964|965.1|964.1|965.1|964.3|964.6|964|2
1655993150000|2022-06-23 14:05:50|964.9|963.9|964.1|963.5|964.9|964.1|964|963.3|5
1655993160000|2022-06-23 14:06:00|964.2|963.6|964.5|963.9|964.5|963.9|964|963.3|10
1655993170000|2022-06-23 14:06:10|964.8|963.8|964.8|964.2|964.9|964.3|964.5|963.8|21
1655993180000|2022-06-23 14:06:20|964.9|964.3|964.8|963.8|964.9|964.3|964.7|963.8|1
1655993190000|2022-06-23 14:06:30|964.6|964|964.5|963.9|964.7|964|964.5|963.7|1
1655993200000|2022-06-23 14:06:40|964.7|963.7|964.4|963.8|964.7|963.8|964.3|963.7|4
1655993210000|2022-06-23 14:06:50|964.3|963.7|964.4|963.8|964.6|963.8|964|963.2|25
1655993220000|2022-06-23 14:07:00|964.3|963.7|964.5|963.5|964.5|963.9|964.1|963.3|13
1655993230000|2022-06-23 14:07:10|964.3|963.3|964.3|963.3|964.8|964.2|964.1|963.3|3
1655993240000|2022-06-23 14:07:20|964.1|963.5|963.9|963.3|964.3|963.5|963.9|963.2|0
1655993250000|2022-06-23 14:07:30|963.8|963.2|964.1|963.5|964.4|963.8|963.8|963.2|7
1655993260000|2022-06-23 14:07:40|964.3|963.3|964.1|963.1|964.3|963.6|963.8|963.1|4
1655993270000|2022-06-23 14:07:50|963.9|963.3|963.8|962.8|964.1|963.3|963.5|962.7|7
1655993280000|2022-06-23 14:08:00|963.4|962.9|964.5|963.9|964.6|964|963.4|962.7|4
1655993290000|2022-06-23 14:08:10|964.6|964|964.4|963.8|964.6|964|964.2|963.3|15
1655993300000|2022-06-23 14:08:20|964.7|964.1|965.1|964.5|965.1|964.5|964.7|964.1|11
1655993310000|2022-06-23 14:08:30|965|964.4|964.8|963.8|965|964.4|964.8|963.8|1
1655993320000|2022-06-23 14:08:40|964.7|964.1|964.5|963.9|965.1|964.3|964.5|963.7|4
1655993330000|2022-06-23 14:08:50|964.6|963.6|964.5|963.9|965|963.9|964.5|963.5|2
1655993340000|2022-06-23 14:09:00|964.7|963.7|964.5|963.9|965.1|964.4|964.5|963.7|25
1655993350000|2022-06-23 14:09:10|964.3|963.5|964.1|963.5|964.4|963.8|964.1|963.3|1
1655993360000|2022-06-23 14:09:20|963.9|963.3|963.9|963.3|963.9|963.3|963.8|963.2|2
1655993370000|2022-06-23 14:09:30|963.7|963.1|963.6|963|963.7|963.1|963.6|963|21
1655993380000|2022-06-23 14:09:40|963|962.4|962.7|962.1|963.1|962.4|962.7|962.1|17
1655993390000|2022-06-23 14:09:50|962.5|961.9|962.7|962.1|962.7|962.1|962.3|961.7|28
1655993400000|2022-06-23 14:10:00|962.8|962.2|963.3|962.3|963.7|962.9|962.8|962.1|4
1655993410000|2022-06-23 14:10:10|963.1|962.5|962.2|961.6|963.3|962.5|962.2|961.6|5
1655993420000|2022-06-23 14:10:20|962.4|961.8|962.3|961.7|962.6|961.8|962.3|961.6|11
1655993430000|2022-06-23 14:10:30|962.5|961.5|962.2|961.6|962.5|961.6|961.9|961.2|17
1655993440000|2022-06-23 14:10:40|962.3|961.7|962.3|961.7|962.6|961.8|962.3|961.5|2
1655993450000|2022-06-23 14:10:50|962.2|961.2|962.2|961.6|962.3|961.6|962.2|961.2|27
1655993460000|2022-06-23 14:11:00|962|961.4|962.2|961.6|962.2|961.6|962|961.4|1
1655993470000|2022-06-23 14:11:10|962|961.4|962|961.4|962|961.4|962|961.4|0
1655993490000|2022-06-23 14:11:30|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1655993530000|2022-06-23 14:12:10|962.3|961.3|962.1|961.5|962.3|961.5|962.1|961.3|136
1655993540000|2022-06-23 14:12:20|962.3|961.3|962.2|961.6|962.4|961.6|962.1|961.3|9
1655993550000|2022-06-23 14:12:30|962.7|962.1|963.4|962.8|963.7|963.1|962.7|962.1|26
1655993560000|2022-06-23 14:12:40|964.1|963.1|964.4|963.8|964.4|963.8|963.9|963|4
1655993570000|2022-06-23 14:12:50|964.3|963.7|962.9|961.9|964.3|963.7|962.9|961.9|4
1655993580000|2022-06-23 14:13:00|962.8|962.2|962.7|962.1|963.1|962.4|962.4|961.6|0
1655993590000|2022-06-23 14:13:10|962.8|962.2|963.4|962.8|964|963.2|962.7|961.9|35
1655993600000|2022-06-23 14:13:20|963.5|962.9|964.1|963.1|964.4|963.6|963.3|962.4|25
1655993610000|2022-06-23 14:13:30|963.9|962.9|964.2|963.2|964.5|963.6|963.7|962.9|0
1655993620000|2022-06-23 14:13:40|963.9|963.3|963.4|962.4|964|963.3|963.3|962.4|1
1655993630000|2022-06-23 14:13:50|963.2|962.6|963.6|962.6|963.6|962.8|963.2|962.6|1
1655993640000|2022-06-23 14:14:00|963.4|962.8|963.5|962.5|964|963.3|963|962.1|3
1655993650000|2022-06-23 14:14:10|963.3|962.7|963.2|962.2|963.3|962.7|963.2|962.2|3
1655993660000|2022-06-23 14:14:20|962.8|962|962.4|961.8|963.1|962.3|962.4|961.7|5
1655993670000|2022-06-23 14:14:30|962.8|962.2|962.9|961.9|962.9|962.2|962.7|961.9|1
1655993680000|2022-06-23 14:14:40|962.7|962.1|962.7|962.1|962.9|962.1|962.7|961.9|1
1655993690000|2022-06-23 14:14:50|962.9|961.7|962.8|962.2|963|962.2|962.4|961.7|2
1655993700000|2022-06-23 14:15:00|963|962.4|963.2|962.6|963.4|962.6|962.9|962.2|3
1655993710000|2022-06-23 14:15:10|963.4|962.4|963.1|962.1|963.4|962.6|962.9|962.1|0
1655993720000|2022-06-23 14:15:20|963.4|962.4|963.4|962.4|963.4|962.4|963.4|962.4|6
1655993730000|2022-06-23 14:15:30|963.2|962.6|963.4|962.4|963.4|962.6|962.8|962|5
1655993740000|2022-06-23 14:15:40|963|962|963.1|962.1|963.1|962.1|962.7|961.9|13
1655993760000|2022-06-23 14:16:00|963|962.4|963.2|962.2|963.4|962.7|962.9|962.2|3
1655993770000|2022-06-23 14:16:10|963|962.4|963|962.4|963.2|962.6|962.9|962.1|1
1655993780000|2022-06-23 14:16:20|962.9|962.3|962.6|961.6|963.1|962.3|962.4|961.6|4
1655993790000|2022-06-23 14:16:30|962.4|961.8|962.4|961.8|962.4|961.8|962.3|961.7|1
1655993800000|2022-06-23 14:16:40|962.6|961.6|962.7|962.1|962.7|962.1|962.4|961.6|3
1655993810000|2022-06-23 14:16:50|963.2|962.2|963.1|962.1|963.2|962.6|962.9|962.1|4
1655993820000|2022-06-23 14:17:00|962.9|962.3|962.9|961.9|962.9|962.3|962.4|961.8|12
1655993830000|2022-06-23 14:17:10|962.5|961.7|962.5|961.9|962.7|962.1|962.5|961.7|1
1655993840000|2022-06-23 14:17:20|962.7|961.7|962.4|961.8|962.7|961.9|962.4|961.7|3
1655993850000|2022-06-23 14:17:30|962.5|961.9|962.6|961.6|962.6|961.9|962.4|961.6|0
1655993860000|2022-06-23 14:17:40|962.3|961.7|962.3|961.7|962.3|961.7|962.3|961.7|2
1655993870000|2022-06-23 14:17:50|962.2|961.6|962.2|961.6|962.4|961.6|962.2|961.4|5
1655993880000|2022-06-23 14:18:00|962.1|961.5|962.6|961.6|962.6|961.8|961.8|961.2|16
1655993890000|2022-06-23 14:18:10|962.4|961.8|962.4|961.4|962.6|961.8|961.9|961.2|40
1655993900000|2022-06-23 14:18:20|962.2|961.6|962|961.4|962.4|961.6|962|961.2|4
1655993910000|2022-06-23 14:18:30|962.2|961.6|961.8|961.2|962.2|961.6|961.8|961.2|16
1655993920000|2022-06-23 14:18:40|962|961.4|963|962.4|963.2|962.6|962|961.4|92
1655993930000|2022-06-23 14:18:50|962.9|962.3|963.3|962.3|963.5|962.9|962.9|962.1|7
1655993940000|2022-06-23 14:19:00|963.5|962.7|963.4|962.8|963.8|963.1|962.9|962.2|1
1655993950000|2022-06-23 14:19:10|963.5|962.9|963.7|962.7|963.8|962.9|963.5|962.7|2
1655993960000|2022-06-23 14:19:20|963.5|962.9|963.7|962.7|963.7|962.9|963.5|962.7|5
1655993970000|2022-06-23 14:19:30|963.5|962.9|963.1|962.5|963.6|962.9|962.9|962.2|18
1655993980000|2022-06-23 14:19:40|963.8|963.2|963.9|963.3|963.9|963.3|963.8|963.2|76
1655993990000|2022-06-23 14:19:50|964|963.4|964.3|963.7|964.3|963.7|964|963.4|6
1655994000000|2022-06-23 14:20:00|964.2|963.6|964.5|963.9|964.5|963.9|964.2|963.6|5
1655994010000|2022-06-23 14:20:10|964.4|963.8|964.4|963.8|964.6|963.8|964|963.4|7
1655994020000|2022-06-23 14:20:20|964.5|963.9|964|963.4|964.6|963.9|963.9|963.3|5
1655994030000|2022-06-23 14:20:30|963.9|963.3|963.7|963.1|963.9|963.3|963.6|963|21
1655994040000|2022-06-23 14:20:40|963.8|963.2|963.5|962.9|963.9|963.3|963.5|962.9|6
1655994050000|2022-06-23 14:20:50|964|963|964.4|963.8|964.5|963.8|963.8|963|23
1655994060000|2022-06-23 14:21:00|964.5|963.9|964.3|963.7|964.6|963.9|964.3|963.5|7
1655994070000|2022-06-23 14:21:10|964.2|963.6|964.5|963.9|964.6|963.9|964|963.4|3
1655994080000|2022-06-23 14:21:20|964.3|963.5|964.6|963.6|964.6|963.8|964|963.2|54
1655994090000|2022-06-23 14:21:30|964.4|963.8|964.6|963.6|964.6|963.8|964.3|963.5|1
1655994100000|2022-06-23 14:21:40|964.4|963.8|964.4|963.8|964.6|963.8|964.3|963.5|4
1655994110000|2022-06-23 14:21:50|964.5|963.9|964.5|963.9|964.5|963.9|964.5|963.9|0
1655994120000|2022-06-23 14:22:00|964.6|963.6|964.2|963.6|964.6|963.8|964.2|963.6|3
1655994130000|2022-06-23 14:22:10|964.3|963.3|963.9|963.3|964.3|963.6|963.9|963.2|4
1655994140000|2022-06-23 14:22:20|964.1|963.1|964.1|963.1|964.1|963.3|963.9|963.1|1
1655994150000|2022-06-23 14:22:30|963.7|962.9|963.7|963.1|963.7|963.1|963.5|962.9|23
1655994160000|2022-06-23 14:22:40|963.5|962.9|963.7|963.1|963.7|963.1|963.3|962.7|35
1655994170000|2022-06-23 14:22:50|963.8|963.2|963.4|962.8|963.9|963.3|963.4|962.8|18
1655994180000|2022-06-23 14:23:00|963.5|962.9|963.7|963.1|963.8|963.1|963.4|962.7|10
1655994190000|2022-06-23 14:23:10|963.9|963.3|964.2|963.6|964.2|963.6|963.9|963.3|5
1655994200000|2022-06-23 14:23:20|964.3|963.7|964.3|963.7|964.4|963.8|964.3|963.7|12
1655994210000|2022-06-23 14:23:30|964.6|963.6|963.6|963|964.6|963.8|963.6|963|20
1655994220000|2022-06-23 14:23:40|963.7|963.1|963.8|963.2|963.8|963.2|963.6|963|25
1655994230000|2022-06-23 14:23:50|963.6|963|963.6|963|963.6|963|963.6|963|2
1655994240000|2022-06-23 14:24:00|||||||||1
1655994250000|2022-06-23 14:24:10|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|3
1655994260000|2022-06-23 14:24:20|963.5|962.9|963.4|962.8|963.5|962.9|963.4|962.8|24
1655994270000|2022-06-23 14:24:30|||||||||23
1655994280000|2022-06-23 14:24:40|963.3|962.7|963.2|962.6|963.3|962.7|963.2|962.6|1
1655994290000|2022-06-23 14:24:50|963|962.4|962.8|962.2|963|962.4|962.7|962.1|99
1655994300000|2022-06-23 14:25:00|962.7|962.1|962.9|962.3|963|962.4|962.5|961.9|27
1655994310000|2022-06-23 14:25:10|||||||||3
1655994320000|2022-06-23 14:25:20|962.8|962.2|962.9|962.3|962.9|962.3|962.8|962.2|0
1655994330000|2022-06-23 14:25:30|963.3|962.7|963.8|963.2|963.8|963.2|963.3|962.7|9
1655994340000|2022-06-23 14:25:40|964|963.4|963.6|962.6|964.2|963.6|963.4|962.6|3
1655994350000|2022-06-23 14:25:50|963.5|962.5|963.4|962.8|963.5|962.8|963.2|962.4|0
1655994360000|2022-06-23 14:26:00|963.6|962.6|963.6|962.6|963.6|962.8|963.2|962.4|3
1655994370000|2022-06-23 14:26:10|963.4|962.8|963.4|962.4|963.6|962.8|963.2|962.4|0
1655994380000|2022-06-23 14:26:20|963|962.2|963.2|962.2|963.2|962.4|962.9|962|6
1655994390000|2022-06-23 14:26:30|963|962.4|962.5|961.9|963.1|962.4|962.5|961.9|25
1655994400000|2022-06-23 14:26:40|962.8|962.2|962.7|962.1|963.1|962.3|962.5|961.9|29
1655994410000|2022-06-23 14:26:50|964.1|963.1|964.6|963.6|964.6|963.8|964|963.1|34
1655994420000|2022-06-23 14:27:00|964.4|963.8|964.4|963.4|964.6|963.9|964.3|963.4|10
1655994430000|2022-06-23 14:27:10|964.2|963.6|964.1|963.1|964.2|963.6|964.1|963.1|2
1655994440000|2022-06-23 14:27:20|963.9|963.3|963.9|963.3|964.6|963.8|963.9|963.3|1
1655994450000|2022-06-23 14:27:30|964|963.4|964.4|963.4|964.4|963.4|963.9|963.1|0
1655994460000|2022-06-23 14:27:40|964.2|963.6|964|963.4|964.4|963.8|964|963.4|2
1655994470000|2022-06-23 14:27:50|963.9|963.3|963.9|963.3|963.9|963.3|963.9|963.3|3
1655994480000|2022-06-23 14:28:00|964|963.4|964.4|963.4|964.4|963.6|963.9|963.1|0
1655994490000|2022-06-23 14:28:10|964.2|963.6|964.4|963.8|964.4|963.8|964.2|963.6|1
1655994500000|2022-06-23 14:28:20|964.6|963.6|964.2|963.6|964.6|963.9|964.2|963.4|64
1655994510000|2022-06-23 14:28:30|964.4|963.4|964.6|963.6|964.6|963.9|964.3|963.4|4
1655994520000|2022-06-23 14:28:40|964.4|963.8|964.4|963.8|964.6|963.8|964.4|963.6|1
1655994530000|2022-06-23 14:28:50|||||||||1
1655994540000|2022-06-23 14:29:00|964.6|963.6|964.6|963.6|964.6|963.8|964.4|963.6|1
1655994550000|2022-06-23 14:29:10|964.4|963.8|964.4|963.8|964.4|963.8|964.4|963.8|272
1655994560000|2022-06-23 14:29:20|964.3|963.7|964.2|963.6|964.3|963.7|964.2|963.6|1
1655994580000|2022-06-23 14:29:40|964.4|963.4|964.2|963.6|964.4|963.6|964.2|963.4|2
1655994590000|2022-06-23 14:29:50|||||||||2
1655994600000|2022-06-23 14:30:00|||||||||1
1655994610000|2022-06-23 14:30:10|964.5|963.9|965.9|965.3|965.9|965.3|964.5|963.9|38
1655994620000|2022-06-23 14:30:20|966.1|965.1|965.9|965.3|966.4|965.8|965.9|965.1|14
1655994630000|2022-06-23 14:30:30|966|965.4|965.4|964.8|966.5|965.9|965.4|964.8|15
1655994640000|2022-06-23 14:30:40|965.3|964.7|965.9|965.3|966.1|965.3|965.3|964.6|119
1655994650000|2022-06-23 14:30:50|966.1|965.1|966.3|965.7|966.3|965.7|965.7|965.1|3
1655994670000|2022-06-23 14:31:10|966.5|965.5|966.5|965.5|966.5|965.7|966.3|965.5|21
1655994680000|2022-06-23 14:31:20|966.3|965.7|966.5|965.5|966.5|965.7|966.3|965.5|12
1655994690000|2022-06-23 14:31:30|966.3|965.7|966.5|965.5|966.5|965.7|966.3|965.5|4
1655994700000|2022-06-23 14:31:40|966.3|965.7|966.3|965.7|966.5|965.7|966.3|965.5|1
1655994710000|2022-06-23 14:31:50|966.5|965.5|966.3|965.7|966.5|965.7|966.3|965.5|3
1655994720000|2022-06-23 14:32:00|966.4|965.8|968.2|967.6|968.2|967.6|966.4|965.6|19
1655994730000|2022-06-23 14:32:10|967.8|967.2|968.4|967.8|968.4|967.8|967.7|967.1|7
1655994740000|2022-06-23 14:32:20|968.3|967.7|967.8|967.2|968.3|967.7|967.6|967|6
1655994750000|2022-06-23 14:32:30|967.9|967.3|968.1|967.1|968.1|967.4|967.9|967.1|2
1655994760000|2022-06-23 14:32:40|967.7|966.7|967.3|966.3|967.7|966.9|967.3|966.3|9
1655994770000|2022-06-23 14:32:50|967.2|966.6|966.9|966.3|967.6|966.8|966.9|966.3|1
1655994780000|2022-06-23 14:33:00|967|966.4|967.6|966.6|967.6|966.6|966.9|966.3|2
1655994790000|2022-06-23 14:33:10|967.3|966.7|967.3|966.7|967.3|966.7|967.2|966.3|4
1655994800000|2022-06-23 14:33:20|967.5|966.5|968.1|967.1|968.2|967.4|967.5|966.5|8
1655994810000|2022-06-23 14:33:30|967.9|967.3|967.6|967|968.7|967.5|967.4|966.6|14
1655994820000|2022-06-23 14:33:40|967.4|966.8|967.7|967.1|967.7|967.1|967.2|966.5|4
1655994830000|2022-06-23 14:33:50|967.8|966.8|968.4|967.8|968.5|967.9|967.8|966.8|1
1655994840000|2022-06-23 14:34:00|968.5|967.9|968.5|967.9|968.8|968.2|968.5|967.6|17
1655994850000|2022-06-23 14:34:10|968.7|968.1|969.1|968.5|969.1|968.5|968.7|967.8|7
1655994860000|2022-06-23 14:34:20|969.3|968.7|969.3|968.7|969.3|968.7|968.9|968.3|13
1655994870000|2022-06-23 14:34:30|969.2|968.6|969.2|968.6|969.3|968.6|969|968.3|1
1655994880000|2022-06-23 14:34:40|969.1|968.5|968.9|968.3|969.1|968.5|968.9|968.3|23
1655994890000|2022-06-23 14:34:50|969|968.4|968.8|968.2|969|968.4|968.8|968.2|9
1655994900000|2022-06-23 14:35:00|968|967.4|968|967.4|968.3|967.6|968|967.2|134
1655994910000|2022-06-23 14:35:10|967.9|967.3|968.4|967.8|968.4|967.8|967.9|967.3|16
1655994920000|2022-06-23 14:35:20|968.8|968.2|968.7|968.1|968.8|968.2|968.7|968.1|3
1655994930000|2022-06-23 14:35:30|968.8|968.2|969.5|968.9|969.5|968.9|968.5|967.8|162
1655994970000|2022-06-23 14:36:10|969.7|968.7|969.5|968.9|969.7|968.9|969.5|968.7|10
1655994980000|2022-06-23 14:36:20|969.7|968.7|969.7|968.7|969.7|968.9|969.5|968.7|3
1655994990000|2022-06-23 14:36:30|969.5|968.9|969.6|969|969.8|969|969.5|968.8|14
1655995000000|2022-06-23 14:36:40|||||||||6
1655995010000|2022-06-23 14:36:50|969.5|968.9|969.5|968.9|969.7|969.1|969.5|968.9|72
1655995020000|2022-06-23 14:37:00|969.2|968.6|969.2|968.6|969.2|968.6|969.2|968.6|55
1655995030000|2022-06-23 14:37:10|969|968.4|968.8|968.2|969|968.4|968.7|968|7
1655995040000|2022-06-23 14:37:20|968.4|967.8|969.2|968.6|969.2|968.6|968.4|967.8|15
1655995050000|2022-06-23 14:37:30|969.3|968.7|969.2|968.6|969.5|968.9|969.2|968.6|14
1655995060000|2022-06-23 14:37:40|969.3|968.7|969.5|968.9|969.5|968.9|969.2|968.6|10
1655995070000|2022-06-23 14:37:50|969.2|968.6|969.2|968.6|969.2|968.6|968.9|968.2|4
1655995080000|2022-06-23 14:38:00|968.9|968.3|969.2|968.6|969.2|968.6|968.2|967.6|4
1655995090000|2022-06-23 14:38:10|968.9|968.3|968.7|968.1|969|968.3|968.7|968|2
1655995100000|2022-06-23 14:38:20|968.9|967.9|968.7|967.7|968.9|968.1|968.3|967.5|2
1655995110000|2022-06-23 14:38:30|968.6|967.6|968.5|967.5|968.6|967.8|968.4|967.5|4
1655995120000|2022-06-23 14:38:40|968.6|967.6|968.5|967.5|968.9|968.1|968.3|967.5|0
1655995130000|2022-06-23 14:38:50|968.3|967.7|968.7|968.1|968.7|968.1|968.3|967.5|2
1655995140000|2022-06-23 14:39:00|968.8|968.2|969|968.4|969.6|968.8|968.8|968.2|2
1655995150000|2022-06-23 14:39:10|969.2|968.2|968.7|968.1|969.4|968.4|968.5|967.7|1
1655995160000|2022-06-23 14:39:20|968.9|967.9|968.9|968.3|968.9|968.3|968.7|967.9|0
1655995170000|2022-06-23 14:39:30|969.1|968.5|969|968.4|969.5|968.8|969|968.4|1
1655995180000|2022-06-23 14:39:40|968.9|968.3|968.9|967.9|968.9|968.3|968.2|967.4|9
1655995190000|2022-06-23 14:39:50|968.5|967.6|968.2|967.2|968.6|967.7|968|967.2|1
1655995200000|2022-06-23 14:40:00|968.3|967.6|968.4|967.4|968.4|967.7|968.2|967.4|0
1655995210000|2022-06-23 14:40:10|968.2|967.6|968.2|967.6|968.4|967.6|968.2|967.4|0
1655995230000|2022-06-23 14:40:30|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1655995300000|2022-06-23 14:41:40|968.6|968|968.6|968|968.6|968|968.6|968|0
1655995320000|2022-06-23 14:42:00|968.5|967.9|968.5|967.9|968.5|967.9|968.5|967.9|0
1655995330000|2022-06-23 14:42:10|969|968.4|969|968.4|969|968.4|969|968.4|0
1655995340000|2022-06-23 14:42:20|968.7|968.1|969.1|968.1|969.1|968.3|968.7|967.9|39
1655995350000|2022-06-23 14:42:30|968.8|968.2|969.3|968.7|969.3|968.7|968.8|968|6
1655995360000|2022-06-23 14:42:40|969.4|968.8|969.4|968.8|969.6|968.9|969.4|968.6|9
1655995370000|2022-06-23 14:42:50|968.9|968.4|968.9|968.3|969.1|968.4|968.9|968.1|2
1655995380000|2022-06-23 14:43:00|969|968.4|968.4|967.8|969|968.4|968.4|967.7|1
1655995390000|2022-06-23 14:43:10|968.5|967.9|969.4|968.8|969.4|968.8|968.4|967.8|239
1655995400000|2022-06-23 14:43:20|969.3|968.7|969.6|969|969.6|969|969.3|968.7|21
1655995410000|2022-06-23 14:43:30|969.4|968.8|969.6|969|969.6|969|969.4|968.8|6
1655995420000|2022-06-23 14:43:40|969.4|968.8|969.4|968.8|969.6|969|969.4|968.8|1
1655995430000|2022-06-23 14:43:50|969.6|969|969.3|968.7|969.6|969|969.3|968.7|6
1655995440000|2022-06-23 14:44:00|969.4|968.8|969.6|969|969.6|969|969.3|968.7|25
1655995450000|2022-06-23 14:44:10|969.4|968.8|969.4|968.8|969.4|968.8|969.3|968.7|9
1655995460000|2022-06-23 14:44:20|969.3|968.7|969.4|968.8|969.6|969|969.3|968.7|22
1655995470000|2022-06-23 14:44:30|969.3|968.7|969.6|969|969.6|969|969.3|968.7|3
1655995480000|2022-06-23 14:44:40|969.4|968.8|969.3|968.7|969.4|968.8|969.3|968.7|23
1655995490000|2022-06-23 14:44:50|968.9|968.3|968.7|968.1|968.9|968.3|968.7|968.1|9
1655995500000|2022-06-23 14:45:00|968.4|967.8|967.8|967.2|968.4|967.8|967.7|967.1|54
1655995510000|2022-06-23 14:45:10|968.1|967.1|967.8|967.2|968.1|967.5|967.7|967.1|3
1655995520000|2022-06-23 14:45:20|967.7|967.1|967.9|967.3|967.9|967.3|967.6|967|6
1655995530000|2022-06-23 14:45:30|968.1|967.1|967.7|967.1|968.1|967.2|967.4|966.8|0
1655995540000|2022-06-23 14:45:40|968.1|967.3|968.4|967.4|968.4|967.4|967.9|967.3|4
1655995550000|2022-06-23 14:45:50|968.1|967.5|967.6|967|968.1|967.5|967.6|967|3
1655995560000|2022-06-23 14:46:00|967.7|967.1|967.6|967|967.8|967.2|967.4|966.8|3
1655995570000|2022-06-23 14:46:10|967.7|967.1|967.2|966.6|967.7|967.1|967.2|966.6|15
1655995580000|2022-06-23 14:46:20|967.3|966.7|967.2|966.6|967.3|966.7|967.2|966.6|2
1655995590000|2022-06-23 14:46:30|967.1|966.5|967.2|966.6|967.2|966.6|967.1|966.5|8
1655995600000|2022-06-23 14:46:40|966.6|966|967.1|966.1|967.1|966.3|966.6|966|3
1655995610000|2022-06-23 14:46:50|966.9|966.3|966.6|966|966.9|966.3|966.4|965.8|28
1655995620000|2022-06-23 14:47:00|966.8|966.2|967.3|966.7|967.4|966.7|966.8|966.1|6
1655995630000|2022-06-23 14:47:10|967.5|966.9|967.6|966.6|967.6|967|967.4|966.6|20
1655995640000|2022-06-23 14:47:20|967.4|966.8|967.7|967.1|967.7|967.1|967.4|966.8|0
1655995650000|2022-06-23 14:47:30|967.9|967.3|968.4|967.4|968.4|967.6|967.9|967.3|12
1655995660000|2022-06-23 14:47:40|968.2|967.6|969.2|968.6|969.4|968.6|968.2|967.6|2
1655995670000|2022-06-23 14:47:50|969.4|968.4|969.4|968.4|969.4|968.7|969.1|968.3|1
1655995680000|2022-06-23 14:48:00|969.6|969|969.6|968.6|969.6|969|969.3|968.5|0
1655995690000|2022-06-23 14:48:10|969.4|968.8|968.9|968.3|969.6|969|968.9|968.3|27
1655995700000|2022-06-23 14:48:20|968.8|967.8|969.1|968.1|969.1|968.3|968.7|967.8|6
1655995710000|2022-06-23 14:48:30|968.9|968.3|968.2|967.6|968.9|968.3|968.2|967.6|3
1655995730000|2022-06-23 14:48:50|968.3|967.7|968.4|967.8|968.7|968.1|968.3|967.6|5
1655995740000|2022-06-23 14:49:00|968.3|967.7|967.9|967.3|968.4|967.8|967.9|967.3|1
1655995750000|2022-06-23 14:49:10|967.5|966.5|966.9|966.3|967.5|966.7|966.8|966.2|39
1655995760000|2022-06-23 14:49:20|967.1|966.5|967.4|966.8|967.4|966.8|966.8|966.1|19
1655995770000|2022-06-23 14:49:30|967.7|967.1|967.7|967.1|967.8|967.2|967.7|967.1|1
1655995780000|2022-06-23 14:49:40|967.9|966.9|967.3|966.3|967.9|966.9|967.3|966.3|4
1655995810000|2022-06-23 14:50:10|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|0
1655995830000|2022-06-23 14:50:30|967|966|967|966|967|966|967|966|0
1655995840000|2022-06-23 14:50:40|967.4|966.4|967.4|966.4|967.4|966.4|967.4|966.4|0
1655995860000|2022-06-23 14:51:00|967.1|966.1|967.2|966.6|967.5|966.7|967.1|966.1|29
1655995870000|2022-06-23 14:51:10|966.8|966.2|966.9|966.3|967|966.3|966.8|966|20
1655995880000|2022-06-23 14:51:20|967.1|966.1|967.1|966.1|967.1|966.3|966.9|966.1|2
1655995890000|2022-06-23 14:51:30|966.9|966.3|966.9|965.9|966.9|966.3|966.6|965.9|0
1655995900000|2022-06-23 14:51:40|966.7|966.1|967|966.4|967|966.4|966.6|966|6
1655995910000|2022-06-23 14:51:50|967.1|966.5|966.4|965.4|967.1|966.5|966.1|965.4|23
1655995920000|2022-06-23 14:52:00|966.3|965.7|966.1|965.5|966.3|965.7|965.8|965.2|1
1655995930000|2022-06-23 14:52:10|966.4|965.4|966.1|965.5|966.6|965.8|966.1|965.4|8
1655995940000|2022-06-23 14:52:20|966.6|965.6|966.3|965.7|966.6|965.7|966.3|965.6|4
1655995950000|2022-06-23 14:52:30|965.9|965.3|965.9|965.3|966.1|965.3|965.9|965.1|1
1655995960000|2022-06-23 14:52:40|965.8|965.2|965.7|965.1|965.8|965.2|965.7|965.1|0
1655995970000|2022-06-23 14:52:50|965.6|965|965.4|964.8|965.7|965.1|965.4|964.8|6
1655995980000|2022-06-23 14:53:00|965.3|964.7|965.4|964.4|965.4|964.7|964.9|964.3|12
1655995990000|2022-06-23 14:53:10|965.2|964.6|965.6|965|965.6|965|965.1|964.4|4
1655996000000|2022-06-23 14:53:20|965.7|965.1|965.7|965.1|965.7|965.1|965.7|965.1|0
1655996010000|2022-06-23 14:53:30|965.9|964.9|965.7|965.1|965.9|965.1|965.7|964.9|3
1655996020000|2022-06-23 14:53:40|966.2|965.6|966.2|965.6|966.2|965.6|966.2|965.6|6
1655996030000|2022-06-23 14:53:50|966.3|965.7|965.7|965.1|966.3|965.7|965.7|965.1|2
1655996040000|2022-06-23 14:54:00|965.8|965.2|966.1|965.5|966.1|965.5|965.8|965.2|2
1655996050000|2022-06-23 14:54:10|966.2|965.2|966.1|965.5|966.3|965.6|965.9|965.1|12
1655996060000|2022-06-23 14:54:20|965.9|965.3|966.2|965.6|966.3|965.6|965.9|965.1|3
1655996070000|2022-06-23 14:54:30|966.1|965.5|966.4|965.8|966.4|965.8|966.1|965.1|0
1655996080000|2022-06-23 14:54:40|966.3|965.7|966.2|965.6|966.3|965.7|966.2|965.6|1
1655996090000|2022-06-23 14:54:50|||||||||5
1655996100000|2022-06-23 14:55:00|966.3|965.7|967.5|966.5|967.5|966.7|966.3|965.7|4
1655996110000|2022-06-23 14:55:10|967.4|966.4|967.4|966.4|967.5|966.7|967.1|966.4|5
1655996120000|2022-06-23 14:55:20|967.2|966.6|966.9|965.9|967.2|966.6|966.7|965.9|0
1655996130000|2022-06-23 14:55:30|967|966|967.3|966.3|967.3|966.3|966.7|966|0
1655996140000|2022-06-23 14:55:40|967.2|966.6|966.9|966.3|967.6|967|966.9|966.3|6
1655996150000|2022-06-23 14:55:50|967.1|966.5|966.9|966.3|967.3|966.6|966.9|966.3|1
1655996160000|2022-06-23 14:56:00|966.6|966|966.8|966.2|966.8|966.2|966.6|966|0
1655996170000|2022-06-23 14:56:10|967.1|966.1|966.8|966.2|967.1|966.3|966.8|966.1|4
1655996180000|2022-06-23 14:56:20|||||||||1
1655996190000|2022-06-23 14:56:30|966.7|966.1|966.3|965.7|966.7|966.1|966.3|965.6|1
1655996200000|2022-06-23 14:56:40|966.2|965.6|966.2|965.6|966.3|965.7|966.2|965.6|0
1655996210000|2022-06-23 14:56:50|966.3|965.3|966.2|965.6|966.3|965.6|966.2|965.3|2
1655996220000|2022-06-23 14:57:00|966.4|965.4|965.9|965.3|966.4|965.4|965.9|965.3|0
1655996230000|2022-06-23 14:57:10|966.2|965.6|966.2|965.6|966.2|965.6|966.2|965.6|2
1655996240000|2022-06-23 14:57:20|966.6|966|966.4|965.8|966.6|966|966.4|965.8|0
1655996250000|2022-06-23 14:57:30|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|0
1655996260000|2022-06-23 14:57:40|966.4|965.8|965.8|965.2|966.6|966|965.8|965|1
1655996270000|2022-06-23 14:57:50|966|965|966|965|966|965|966|965|0
1655996280000|2022-06-23 14:58:00|965.8|965.2|965.8|965.2|965.8|965.2|965.8|965.2|5
1655996290000|2022-06-23 14:58:10|||||||||1
1655996300000|2022-06-23 14:58:20|966|965|966|965|966|965.2|965.8|965|154
1655996310000|2022-06-23 14:58:30|965.8|965.2|966|965|966|965.2|965.8|965|1
1655996320000|2022-06-23 14:58:40|965.8|965.2|966|965|966|965.2|965.8|965|3
1655996330000|2022-06-23 14:58:50|965.8|965.2|965.9|965.3|966.1|965.3|965.8|965.1|23
1655996340000|2022-06-23 14:59:00|965.8|965.2|965.9|965.3|966.1|965.3|965.8|965.1|38
1655996350000|2022-06-23 14:59:10|966.1|965.1|965.8|965.2|966.1|965.3|965.8|965.1|6
1655996360000|2022-06-23 14:59:20|966|965|966.9|966.3|967|966.3|965.8|965|1
1655996370000|2022-06-23 14:59:30|967.1|966.1|966.5|965.9|967.2|966.3|966.5|965.9|1
1655996380000|2022-06-23 14:59:40|966.7|965.7|965.5|964.9|966.7|965.9|965.5|964.7|3
1655996390000|2022-06-23 14:59:50|965.7|964.7|966|965.4|966|965.4|965.7|964.7|23
1655996400000|2022-06-23 15:00:00|966.1|965.1|966.2|965.6|966.2|965.6|965.9|965.1|0
1655996500000|2022-06-23 15:01:40|966.1|965.5|966.1|965.5|966.3|965.5|966.1|965.3|226
1655996510000|2022-06-23 15:01:50|966.3|965.3|966.1|965.5|966.3|965.5|966.1|965.3|5
1655996520000|2022-06-23 15:02:00|966.3|965.3|966.3|965.3|966.3|965.5|966.1|965.3|4
1655996530000|2022-06-23 15:02:10|966.1|965.5|966.1|965.5|966.3|965.5|966.1|965.3|4
1655996540000|2022-06-23 15:02:20|965|964|964.4|963.4|965|964|964.2|963.4|1
1655996550000|2022-06-23 15:02:30|964.2|963.6|964.6|964|964.6|964|964.2|963.6|2
1655996560000|2022-06-23 15:02:40|964.8|964.2|964.7|964.1|964.8|964.2|964.7|964.1|1
1655996570000|2022-06-23 15:02:50|964.6|964|964.7|964.1|964.7|964.1|964.6|964|2
1655996580000|2022-06-23 15:03:00|964.8|964.2|964.6|964|964.8|964.2|964.6|964|1
1655996590000|2022-06-23 15:03:10|965.2|964.6|965.9|964.9|965.9|965.1|965.1|964.4|2
1655996600000|2022-06-23 15:03:20|965.7|965.1|965.4|964.4|965.7|965.1|965.3|964.4|0
1655996610000|2022-06-23 15:03:30|965.1|964.5|965.2|964.2|965.3|964.5|965.1|964.2|0
1655996620000|2022-06-23 15:03:40|965.1|964.5|964.9|964.3|965.1|964.5|964.9|964.3|1
1655996630000|2022-06-23 15:03:50|965.1|964.1|964.9|964.3|965.1|964.3|964.9|964.1|1
1655996640000|2022-06-23 15:04:00|965.1|964.1|965.8|965.2|966|965.2|965.1|964.1|6
1655996650000|2022-06-23 15:04:10|965.7|965.1|965.4|964.8|965.9|965.1|965.4|964.8|5
1655996660000|2022-06-23 15:04:20|965.2|964.4|964.9|964.3|965.2|964.6|964.8|964.2|2
1655996670000|2022-06-23 15:04:30|964.8|964.2|964.4|963.8|964.8|964.2|964.4|963.8|4
1655996680000|2022-06-23 15:04:40|964.7|964.1|965.4|964.4|965.4|964.4|964.7|964.1|1
1655996690000|2022-06-23 15:04:50|965.2|964.6|964.9|963.9|965.2|964.6|964.7|963.9|2
1655996700000|2022-06-23 15:05:00|964.8|964.2|964.7|964.1|964.9|964.3|964.7|964.1|2
1655996710000|2022-06-23 15:05:10|964.4|963.8|964.1|963.5|964.4|963.8|963.9|963.3|8
1655996720000|2022-06-23 15:05:20|964.2|963.6|964.2|963.6|964.4|963.6|964.2|963.4|0
1655996730000|2022-06-23 15:05:30|963.9|963.3|964|963.4|964.1|963.5|963.9|963.3|9
1655996740000|2022-06-23 15:05:40|963.9|963.3|964.3|963.7|964.3|963.7|963.9|963.1|0
1655996750000|2022-06-23 15:05:50|964.2|963.6|964.2|963.6|964.4|963.6|964.1|963.4|3
1655996760000|2022-06-23 15:06:00|964.8|963.8|964.5|963.5|964.8|964|964.1|963.4|4
1655996770000|2022-06-23 15:06:10|964.4|963.4|964.7|964.1|965|964.1|964.3|963.4|14
1655996780000|2022-06-23 15:06:20|964.6|964|964.4|963.8|964.7|964.1|964.3|963.7|0
1655996790000|2022-06-23 15:06:30|964.2|963.6|964.1|963.5|964.2|963.6|964|963.4|6
1655996800000|2022-06-23 15:06:40|964|963.4|963.9|963.3|964|963.4|963.9|963.3|8
1655996810000|2022-06-23 15:06:50|964|963.4|964.1|963.1|964.6|963.8|963.8|963.1|12
1655996820000|2022-06-23 15:07:00|963.9|963.3|964.1|963.1|964.1|963.5|963.8|963.1|2
1655996830000|2022-06-23 15:07:10|963.9|963.3|963.8|963.2|964.1|963.3|963.8|963.1|2
1655996840000|2022-06-23 15:07:20|963.9|963.3|963.8|963.2|964.1|963.3|963.8|963.1|27
1655996850000|2022-06-23 15:07:30|964.1|963.1|963.9|963.3|964.1|963.3|963.9|963.1|5
1655996860000|2022-06-23 15:07:40|964.4|963.4|964.2|963.6|964.4|963.6|964.2|963.4|0
1655996870000|2022-06-23 15:07:50|964.4|963.4|964.6|964|964.9|964|964.2|963.4|2
1655996880000|2022-06-23 15:08:00|964.7|964.1|964.6|963.6|964.9|964.1|964.4|963.6|11
1655996890000|2022-06-23 15:08:10|964.4|963.8|964.3|963.7|964.4|963.8|964.3|963.7|0
1655996900000|2022-06-23 15:08:20|964|963.4|964.4|963.4|964.4|963.4|963.9|963.3|1
1655996910000|2022-06-23 15:08:30|964.2|963.6|964.1|963.5|964.4|963.6|964.1|963.2|7
1655996920000|2022-06-23 15:08:40|964.2|963.2|964.2|963.6|964.2|963.6|964.2|963.2|1
1655996930000|2022-06-23 15:08:50|964.1|963.5|964.4|963.8|964.4|963.8|963.9|963.3|3
1655996940000|2022-06-23 15:09:00|964.3|963.7|964.6|963.6|964.6|963.8|964.3|963.6|19
1655996950000|2022-06-23 15:09:10|964.4|963.8|964.7|964.1|964.9|964.2|964.4|963.8|1
1655996960000|2022-06-23 15:09:20|964.9|963.9|965.2|964.6|965.2|964.6|964.8|963.9|3
1655996970000|2022-06-23 15:09:30|965.4|964.8|965.4|964.8|965.7|965.1|965.4|964.8|3
1655996980000|2022-06-23 15:09:40|965.6|965|965.6|964.6|965.6|965|965.6|964.6|4
1655996990000|2022-06-23 15:09:50|965.4|964.8|965.7|965.1|965.9|965.3|965.4|964.8|0
1655997000000|2022-06-23 15:10:00|965.9|964.9|965.1|964.5|965.9|965.1|965.1|964.5|1
1655997010000|2022-06-23 15:10:10|965.4|964.4|964.8|964.2|965.4|964.6|964.8|964.1|3
1655997020000|2022-06-23 15:10:20|964.9|964.3|965.1|964.5|965.1|964.5|964.9|964.1|0
1655997030000|2022-06-23 15:10:30|965.2|964.6|965.2|964.6|965.2|964.6|965.2|964.6|3
1655997040000|2022-06-23 15:10:40|965.3|964.7|965.8|965.2|965.9|965.2|965.3|964.7|3
1655997050000|2022-06-23 15:10:50|965.9|965.3|965.8|965.2|965.9|965.3|965.7|964.9|3
1655997060000|2022-06-23 15:11:00|965.9|965.3|967.1|966.5|967.1|966.5|965.9|965.3|10
1655997070000|2022-06-23 15:11:10|967.2|966.6|967|966|967.2|966.6|966.7|965.9|4
1655997080000|2022-06-23 15:11:20|966.8|966.2|967|966|967.3|966.7|966.8|966|0
1655997090000|2022-06-23 15:11:30|966.2|965.6|966.2|965.6|966.4|965.8|965.9|965.3|18
1655997100000|2022-06-23 15:11:40|966|965.4|965.9|965.3|966.1|965.5|965.9|965.3|0
1655997110000|2022-06-23 15:11:50|965.7|965.1|965.8|965.2|965.8|965.2|965.7|965.1|6
1655997120000|2022-06-23 15:12:00|965.9|965.3|965.6|965|965.9|965.3|965.6|965|0
1655997130000|2022-06-23 15:12:10|965.7|965.1|965.8|965.2|965.8|965.2|965.7|965.1|2
1655997140000|2022-06-23 15:12:20|965.9|965.3|966.2|965.2|966.2|965.5|965.9|965.2|14
1655997150000|2022-06-23 15:12:30|965.9|965.3|965.8|965.2|965.9|965.3|965.8|965.2|0
1655997170000|2022-06-23 15:12:50|965.7|965.1|965.1|964.5|965.7|965.1|964.9|964.1|9
1655997180000|2022-06-23 15:13:00|965.3|964.7|965.7|965.1|965.9|965.2|965.2|964.4|9
1655997200000|2022-06-23 15:13:20|965.6|964.6|964.7|964.1|965.6|964.8|964.7|964.1|13
1655997210000|2022-06-23 15:13:30|964.6|964|964.6|964|964.6|964|964.6|964|0
1655997220000|2022-06-23 15:13:40|964.7|964.1|965.1|964.5|965.4|964.6|964.7|964|5
1655997230000|2022-06-23 15:13:50|965.3|964.3|964.9|964.3|965.4|964.6|964.9|964.3|5
1655997240000|2022-06-23 15:14:00|964.7|964.1|965.2|964.6|965.4|964.6|964.7|964.1|4
1655997250000|2022-06-23 15:14:10|965.4|964.4|965.2|964.6|965.4|964.6|965.2|964.4|0
1655997260000|2022-06-23 15:14:20|965.1|964.5|964.7|964.1|965.1|964.5|964.7|964.1|1
1655997270000|2022-06-23 15:14:30|964.4|963.8|964.4|963.8|964.4|963.8|964.4|963.8|1
1655997280000|2022-06-23 15:14:40|964.3|963.7|964.1|963.5|964.3|963.7|964.1|963.5|4
1655997290000|2022-06-23 15:14:50|963.9|963.3|963.9|963.3|964.1|963.3|963.8|963.1|15
1655997300000|2022-06-23 15:15:00|963.7|963.1|963.6|962.6|963.7|963.1|963.3|962.6|5
1655997310000|2022-06-23 15:15:10|963.4|962.8|963.1|962.5|963.6|962.8|962.8|962.1|55
1655997320000|2022-06-23 15:15:20|963.3|962.3|963.4|962.8|963.4|962.8|963.2|962.3|3
1655997330000|2022-06-23 15:15:30|963.3|962.7|963.7|963.1|963.9|963.3|963.3|962.7|2
1655997340000|2022-06-23 15:15:40|963.9|962.9|963.4|962.8|963.9|963.1|963.4|962.8|2
1655997350000|2022-06-23 15:15:50|963.7|963.1|963.2|962.6|963.7|963.1|963.1|962.5|15
1655997360000|2022-06-23 15:16:00|963.3|962.7|963.3|962.7|963.6|963|963.3|962.7|8
1655997370000|2022-06-23 15:16:10|963.2|962.6|963.1|962.5|963.3|962.7|963.1|962.5|1
1655997380000|2022-06-23 15:16:20|963.3|962.7|963.6|963|963.8|963.2|963.3|962.5|13
1655997390000|2022-06-23 15:16:30|963.7|963.1|963.7|963.1|963.7|963.1|963.7|963.1|0
1655997400000|2022-06-23 15:16:40|963.8|963.2|963.4|962.8|963.8|963.2|963.4|962.8|4
1655997410000|2022-06-23 15:16:50|963.6|962.6|963.1|962.5|963.6|962.8|963.1|962.5|1
1655997430000|2022-06-23 15:17:10|963.3|962.3|962.6|962|963.4|962.5|962.4|961.8|5
1655997440000|2022-06-23 15:17:20|962.7|962.1|963.4|962.4|963.4|962.6|962.7|962.1|5
1655997450000|2022-06-23 15:17:30|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|1
1655997460000|2022-06-23 15:17:40|963.4|962.4|962.9|961.9|963.4|962.6|962.7|961.9|0
1655997470000|2022-06-23 15:17:50|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|1
1655997480000|2022-06-23 15:18:00|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|3
1655997490000|2022-06-23 15:18:10|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|1
1655997500000|2022-06-23 15:18:20|962.8|962.2|962.9|962.3|962.9|962.3|962.7|962.1|3
1655997510000|2022-06-23 15:18:30|962.8|962.2|962.9|962.3|962.9|962.3|962.8|962.2|0
1655997520000|2022-06-23 15:18:40|962.8|962.2|963.1|962.5|963.1|962.5|962.8|962.2|4
1655997530000|2022-06-23 15:18:50|962.9|962.3|962.7|962.1|962.9|962.3|962.7|962.1|5
1655997540000|2022-06-23 15:19:00|962.8|962.2|962.9|962.3|962.9|962.3|962.7|962.1|6
1655997550000|2022-06-23 15:19:10|963.1|962.5|962.9|962.3|963.1|962.5|962.7|962.1|7
1655997560000|2022-06-23 15:19:20|963.1|962.5|963.2|962.6|963.3|962.7|963.1|962.5|2
1655997580000|2022-06-23 15:19:40|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|4
1655997590000|2022-06-23 15:19:50|963.1|962.5|962.9|962.3|963.4|962.6|962.9|962.3|13
1655997600000|2022-06-23 15:20:00|963.1|962.5|962.9|962.3|963.1|962.5|962.9|962.3|4
1655997610000|2022-06-23 15:20:10|963.1|962.5|963.3|962.7|963.3|962.7|962.9|962.3|1
1655997620000|2022-06-23 15:20:20|962.9|962.3|963.3|962.7|963.3|962.7|962.8|962.2|3
1655997630000|2022-06-23 15:20:30|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|7
1655997640000|2022-06-23 15:20:40|963.3|962.7|963.4|962.8|963.4|962.8|963.3|962.7|4
1655997650000|2022-06-23 15:20:50|963.6|962.6|963.6|962.6|963.6|962.8|963.4|962.6|2
1655997660000|2022-06-23 15:21:00|963.4|962.8|963.3|962.7|963.6|962.8|963.3|962.6|4
1655997670000|2022-06-23 15:21:10|963.2|962.6|963.2|962.6|963.4|962.7|963.2|962.4|0
1655997680000|2022-06-23 15:21:20|963.3|962.7|963.6|963|963.6|963|963.3|962.7|0
1655997690000|2022-06-23 15:21:30|963.4|962.6|963.4|962.8|963.8|963.2|963.4|962.6|10
1655997700000|2022-06-23 15:21:40|963.6|963|963.6|963|963.6|963|963.6|963|1
1655997710000|2022-06-23 15:21:50|963.9|963.3|963.6|963|964.1|963.3|963.6|962.9|1
1655997720000|2022-06-23 15:22:00|963.9|962.6|963.6|963|963.9|963|963.6|962.6|1
1655997730000|2022-06-23 15:22:10|963.4|962.8|963.6|962.6|963.6|962.8|963.3|962.6|3
1655997740000|2022-06-23 15:22:20|963.4|962.8|964.1|963.5|964.1|963.5|963.3|962.5|0
1655997750000|2022-06-23 15:22:30|963.9|963.3|963.8|963.2|964.1|963.5|963.8|963.2|4
1655997760000|2022-06-23 15:22:40|964.1|963.1|963.9|963.3|964.2|963.6|963.9|963.1|0
1655997770000|2022-06-23 15:22:50|963.7|962.9|963.9|963.3|963.9|963.3|963.7|962.9|0
1655997780000|2022-06-23 15:23:00|964.1|963.1|963.9|963.3|964.1|963.3|963.9|963.1|0
1655997790000|2022-06-23 15:23:10|963.7|963.1|963.7|963.1|963.7|963.1|963.7|963.1|0
1655997800000|2022-06-23 15:23:20|963.9|962.9|963.9|962.9|963.9|962.9|963.9|962.9|6
1655997860000|2022-06-23 15:24:20|963.7|963.1|963.7|963.1|963.7|963.1|963.7|963.1|18
1655997870000|2022-06-23 15:24:30|963.9|963.3|963.4|962.8|963.9|963.3|963.4|962.8|0
1655997890000|2022-06-23 15:24:50|963.6|963|963.3|962.7|963.6|963|963.3|962.7|7
1655997900000|2022-06-23 15:25:00|963.4|962.8|963.5|962.5|963.5|962.8|963.3|962.5|4
1655997910000|2022-06-23 15:25:10|963.6|962.6|963.4|962.8|963.6|962.8|963.4|962.6|0
1655997920000|2022-06-23 15:25:20|963.6|963|963.8|963.2|963.8|963.2|963.6|963|4
1655997930000|2022-06-23 15:25:30|963.7|963.1|963.7|963.1|963.7|963.1|963.4|962.8|5
1655997940000|2022-06-23 15:25:40|||||||||2
1655997950000|2022-06-23 15:25:50|963.6|963|962.9|962.3|963.6|963|962.8|962.1|11
1655997960000|2022-06-23 15:26:00|962.8|962.2|962.9|961.9|962.9|962.2|962.6|961.9|8
1655997970000|2022-06-23 15:26:10|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1655997980000|2022-06-23 15:26:20|962.6|962|962.9|961.9|962.9|962.1|962.4|961.8|1
1655997990000|2022-06-23 15:26:30|962.7|962.1|962.8|962.2|963.1|962.5|962.6|961.9|3
1655998000000|2022-06-23 15:26:40|962.7|962.1|962.9|962.3|962.9|962.3|962.6|961.8|6
1655998010000|2022-06-23 15:26:50|963.1|962.5|963.2|962.6|963.5|962.7|963.1|962.4|2
1655998020000|2022-06-23 15:27:00|963.1|962.5|963.2|962.6|963.3|962.7|963.1|962.3|1
1655998030000|2022-06-23 15:27:10|963.1|962.1|963.1|962.1|963.1|962.1|963.1|962.1|1
1655998040000|2022-06-23 15:27:20|962.7||962.7||962.7||962.7||0
1655998050000|2022-06-23 15:27:30|962.9|961.9|962.4|961.8|962.9|962|962.4|961.8|0
1655998060000|2022-06-23 15:27:40|962.6|962|962.6|962|962.6|962|962.4|961.8|0
1655998070000|2022-06-23 15:27:50|962.7|962.1|962.7|962.1|962.9|962.3|962.7|961.9|16
1655998080000|2022-06-23 15:28:00|962.6|962|962.2|961.6|962.8|962|962.1|961.5|46
1655998090000|2022-06-23 15:28:10|962.4|961.8|962.2|961.6|962.4|961.8|962.2|961.6|5
1655998100000|2022-06-23 15:28:20|962.4|961.4|962.8|961.8|962.8|962|962.2|961.4|14
1655998110000|2022-06-23 15:28:30|962.6|962|962.9|962.3|962.9|962.3|962.6|961.8|2
1655998120000|2022-06-23 15:28:40|963.1|962.5|962.7|962.1|963.4|962.6|962.7|962.1|19
1655998130000|2022-06-23 15:28:50|962.6|962|962.4|961.8|962.6|962|962.4|961.8|3
1655998140000|2022-06-23 15:29:00|962.3|961.7|962.2|961.6|962.3|961.7|962.2|961.6|3
1655998150000|2022-06-23 15:29:10|962.1|961.5|961.4|960.8|962.1|961.5|961.4|960.8|8
1655998160000|2022-06-23 15:29:20|959.7|959.1|959.1|958.5|959.7|959.1|958.8|958.2|97
1655998170000|2022-06-23 15:29:30|959.2|958.6|959.4|958.8|959.6|959|959.2|958.6|19
1655998180000|2022-06-23 15:29:40|959.6|959|958.9|958.3|959.6|959|958.8|958.2|12
1655998190000|2022-06-23 15:29:50|959.2|958.6|959.2|958.6|959.4|958.7|959.1|958.4|3
1655998200000|2022-06-23 15:30:00|959.1|958.5|959.2|958.6|959.4|958.7|959.1|958.4|9
1655998210000|2022-06-23 15:30:10|959.4|958.4|958.9|958.3|959.4|958.5|958.9|958.3|3
1655998220000|2022-06-23 15:30:20|958.8|958.2|958.8|958.2|958.8|958.2|958.8|958.2|3
1655998230000|2022-06-23 15:30:30|958.7|958.1|957.9|957.3|958.8|958.2|957.9|957.3|6
1655998240000|2022-06-23 15:30:40|958.2|957.6|957.9|957.3|958.3|957.7|957.9|957.3|10
1655998250000|2022-06-23 15:30:50|957.8|957.2|957.8|957.2|957.9|957.3|957.8|957.2|2
1655998260000|2022-06-23 15:31:00|958.1|957.5|958.3|957.7|958.5|957.8|957.9|957.3|24
1655998330000|2022-06-23 15:32:10|958.2|957.6|958.2|957.6|958.2|957.6|958.2|957.6|110
1655998340000|2022-06-23 15:32:20|958.7|958.1|959.1|958.1|959.1|958.3|958.7|958.1|2
1655998350000|2022-06-23 15:32:30|958.9|958.5|958.7|958.1|959.1|958.5|958.7|957.9|6
1655998360000|2022-06-23 15:32:40|958.8|958.2|958.4|957.8|958.8|958.2|958.4|957.8|4
1655998370000|2022-06-23 15:32:50|958.3|957.7|958.2|957.6|958.4|957.8|958.2|957.6|6
1655998380000|2022-06-23 15:33:00|958.3|957.7|959.1|958.5|959.2|958.6|958.3|957.5|7
1655998390000|2022-06-23 15:33:10|958.9|958.3|959.1|958.1|959.1|958.3|958.9|958.1|2
1655998400000|2022-06-23 15:33:20|958.8|958.2|958.2|957.6|958.9|958.2|958.2|957.4|18
1655998410000|2022-06-23 15:33:30|958.1|957.5|958.2|957.6|958.2|957.6|958.1|957.5|0
1655998420000|2022-06-23 15:33:40|958.1|957.5|957.7|957.1|958.1|957.5|957.7|957.1|4
1655998430000|2022-06-23 15:33:50|957.6|957|957.4|956.8|957.7|957.1|957.4|956.8|0
1655998440000|2022-06-23 15:34:00|957.3|956.7|956.4|955.8|957.3|956.7|956.4|955.8|20
1655998450000|2022-06-23 15:34:10|956.8|956.2|956.3|955.7|957.1|956.5|956.2|955.6|195
1655998460000|2022-06-23 15:34:20|956.2|955.6|955.3|954.7|956.2|955.6|955.3|954.7|22
1655998470000|2022-06-23 15:34:30|955.4|954.8|955.2|954.6|955.5|954.8|955.2|954.5|3
1655998480000|2022-06-23 15:34:40|955.1|954.5|954.4|953.8|955.1|954.5|954.4|953.6|73
1655998490000|2022-06-23 15:34:50|954.9|953.9|954.3|953.7|955.1|954.3|954.3|953.5|29
1655998500000|2022-06-23 15:35:00|954.6|953.6|954.4|953.8|954.8|954|954.4|953.6|14
1655998510000|2022-06-23 15:35:10|954.3|953.7|954.4|953.8|954.6|953.8|954.3|953.5|48
1655998520000|2022-06-23 15:35:20|954.6|954|954.6|954|954.7|954.1|954.6|954|3
1655998530000|2022-06-23 15:35:30|954.8|954.2|954.3|953.7|954.8|954.2|954.3|953.7|45
1655998540000|2022-06-23 15:35:40|954.4|953.8|954.8|953.8|954.8|953.8|954.4|953.8|12
1655998550000|2022-06-23 15:35:50|954.4|953.6|954.3|953.7|954.6|953.7|954.3|953.6|2
1655998560000|2022-06-23 15:36:00|954.2|953.6|953.2|952.6|954.2|953.6|952.6|951.6|42
1655998570000|2022-06-23 15:36:10|953.1|952.5|952.4|951.8|953.1|952.5|952.4|951.8|28
1655998580000|2022-06-23 15:36:20|952.2|951.6|952.7|952.1|952.8|952.1|951.9|951.3|26
1655998590000|2022-06-23 15:36:30|952.9|951.9|953.3|952.7|953.3|952.7|952.7|951.9|10
1655998600000|2022-06-23 15:36:40|952.9|952.3|952.4|951.8|953|952.3|952.3|951.5|8
1655998610000|2022-06-23 15:36:50|952.5|951.5|952.6|951.6|952.6|951.6|951.9|951.3|5
1655998620000|2022-06-23 15:37:00|952.4|951.8|952.8|951.8|952.8|951.8|952.2|951.5|2
1655998630000|2022-06-23 15:37:10|952.5|951.9|952.4|951.8|952.5|951.9|952.4|951.8|3
1655998640000|2022-06-23 15:37:20|952.2|951.6|952.3|951.7|953|952.3|952.2|951.6|7
1655998650000|2022-06-23 15:37:30|952.1|951.5|951.9|951.3|952.5|951.7|951.9|951.3|1
1655998660000|2022-06-23 15:37:40|951.8|951.2|952.1|951.5|952.3|951.7|951.8|951.2|20
1655998670000|2022-06-23 15:37:50|951.9|951.3|951.9|951.3|952.1|951.5|951.9|951.3|6
1655998680000|2022-06-23 15:38:00|951.8|951.2|951.8|951.2|952.5|951.8|951.7|951.1|65
1655998690000|2022-06-23 15:38:10|951.7|951.1|952.9|951.9|953.1|952.5|951.7|951.1|115
1655998700000|2022-06-23 15:38:20|952.8|952.3|952.8|952.2|953|952.3|952.4|951.8|1
1655998710000|2022-06-23 15:38:30|952.7|952.1|952.7|952.1|952.9|952.1|952.4|951.8|3
1655998720000|2022-06-23 15:38:40|953.2|952.6|954|953|954.1|953.5|953.2|952.6|7
1655998730000|2022-06-23 15:38:50|953.8|953.2|953.8|953.2|954.1|953.3|953.7|953|0
1655998740000|2022-06-23 15:39:00|953.7|953.1|954.1|953.5|954.3|953.7|953.7|953|15
1655998750000|2022-06-23 15:39:10|953.9|953.3|954.2|953.6|954.4|953.8|953.7|953|2
1655998760000|2022-06-23 15:39:20|954.4|953.4|954.6|953.6|954.6|953.8|954.1|953.4|11
1655998770000|2022-06-23 15:39:30|954.8|953.8|954.8|953.8|955|954.2|954.4|953.6|39
1655998780000|2022-06-23 15:39:40|954.6|953.6|954.6|953.6|954.6|953.8|954.2|953.4|2
1655998790000|2022-06-23 15:39:50|954.8|953.8|954.7|954.1|955|954.3|954.7|953.8|0
1655998800000|2022-06-23 15:40:00|954.6|954|955.2|954.6|955.4|954.8|954.4|953.8|8
1655998810000|2022-06-23 15:40:10|954.9|954.3|954.6|953.6|955|954.3|954.4|953.6|20
1655998820000|2022-06-23 15:40:20|954.4|953.8|954.6|953.6|954.6|953.8|954.4|953.6|6
1655998830000|2022-06-23 15:40:30|954.4|953.8|954.2|953.6|954.4|953.8|954.1|953.5|2
1655998840000|2022-06-23 15:40:40|954.3|953.7|953.9|953.3|954.3|953.7|953.9|953.3|3
1655998850000|2022-06-23 15:40:50|953.6|953|953.7|953.1|954|953.3|953.6|952.9|1
1655998860000|2022-06-23 15:41:00|953.4|952.8|954.2|953.6|954.2|953.6|953.4|952.6|5
1655998870000|2022-06-23 15:41:10|954.4|953.4|954.1|953.1|954.4|953.6|954.1|953.1|3
1655998880000|2022-06-23 15:41:20|953.9|953.3|953.4|952.8|954.1|953.3|953.2|952.4|9
1655998890000|2022-06-23 15:41:30|953.6|952.6|953.1|952.5|953.6|952.6|952.8|952.1|5
1655998900000|2022-06-23 15:41:40|953.3|952.7|952.9|952.3|953.4|952.7|952.9|952.1|3
1655998910000|2022-06-23 15:41:50|952.8|952.2|952.9|952.3|953.1|952.5|952.8|952.2|14
1655998920000|2022-06-23 15:42:00|953|952|952.9|952.3|953.2|952.5|952.7|951.9|2
1655998930000|2022-06-23 15:42:10|953.1|952.5|953.1|952.5|953.6|953|953.1|952.5|3
1655998940000|2022-06-23 15:42:20|952.9|952.3|952.4|951.8|953.1|952.5|952.4|951.8|7
1655998950000|2022-06-23 15:42:30|952.6|952|952.1|951.1|952.6|952|952.1|951.1|5
1655998960000|2022-06-23 15:42:40|951.9|951.3|950.9|950.3|951.9|951.3|950.9|950.1|6
1655998970000|2022-06-23 15:42:50|951.1|950.1|951|950.4|951.2|950.4|950.9|950.1|17
1655998980000|2022-06-23 15:43:00|951.2|950.2|951.9|950.9|951.9|951.1|951|949.9|8
1655998990000|2022-06-23 15:43:10|951.7|951.1|951.5|950.5|951.8|951.1|951.3|950.3|5
1655999000000|2022-06-23 15:43:20|951.4|950.4|951.5|950.5|951.5|950.8|951.2|950.4|2
1655999010000|2022-06-23 15:43:30|951.4|950.8|951.4|950.4|951.4|950.8|950.8|950.2|11
1655999020000|2022-06-23 15:43:40|951.2|950.6|952.2|951.6|952.4|951.6|951.2|950.6|3
1655999030000|2022-06-23 15:43:50|951.9|951.3|952.1|951.5|952.4|951.7|951.8|951.1|2
1655999040000|2022-06-23 15:44:00|952.3|951.3|951.9|951.3|952.5|951.3|951.9|951|1
1655999050000|2022-06-23 15:44:10|951.7|951.1|952|951|952|951.1|951.1|950.4|14
1655999060000|2022-06-23 15:44:20|951.7|951.1|953.3|952.3|953.3|952.6|951.7|951|5
1655999070000|2022-06-23 15:44:30|953.1|952.5|951.4|950.8|953.1|952.5|951.4|950.8|4
1655999080000|2022-06-23 15:44:40|951.6|951|951.3|950.7|951.9|951.1|951.2|950.4|7
1655999090000|2022-06-23 15:44:50|951.7|951.1|952|951|952|951.2|951.7|951|4
1655999100000|2022-06-23 15:45:00|951.8|951.2|951.9|951.3|952.3|951.5|951.8|951.1|5
1655999110000|2022-06-23 15:45:10|951.8|951.2|951.3|950.7|952.3|951.4|951.1|950.5|12
1655999120000|2022-06-23 15:45:20|951.2|950.6|951.1|950.5|951.4|950.6|951.1|950.4|1
1655999130000|2022-06-23 15:45:30|950.8|950.2|950.2|949.2|950.9|950.3|950.2|949.2|30
1655999140000|2022-06-23 15:45:40|950.1|949.1|950.5|949.9|950.7|949.9|949.9|949.1|17
1655999150000|2022-06-23 15:45:50|950.4|949.8|949.5|948.9|950.4|949.8|949.5|948.9|5
1655999160000|2022-06-23 15:46:00|949|948.4|948.8|947.8|949.7|948.6|948.5|947.5|16
1655999170000|2022-06-23 15:46:10|948.7|948.1|948.3|947.7|949|948.1|948.3|947.5|3
1655999180000|2022-06-23 15:46:20|948.2|947.6|947.6|946.6|948.5|947.9|947|946.4|50
1655999190000|2022-06-23 15:46:30|947.4|946.8|947.1|946.1|947.4|946.8|946.7|945.9|10
1655999200000|2022-06-23 15:46:40|946.8|945.8|948.7|948.1|948.7|948.1|946.4|945.6|27
1655999210000|2022-06-23 15:46:50|948.4|947.4|948.9|948.3|949|948.3|948.2|947.4|15
1655999220000|2022-06-23 15:47:00|948.8|948.2|949.7|949.1|949.7|949.1|948.8|948.1|29
1655999230000|2022-06-23 15:47:10|950|949|949.7|949.1|950.2|949.6|949.7|948.9|9
1655999240000|2022-06-23 15:47:20|950|949|950.1|949.5|950.3|949.6|950|949|5
1655999250000|2022-06-23 15:47:30|950.2|949.6|951.3|950.3|951.3|950.3|950.2|949.6|6
1655999260000|2022-06-23 15:47:40|951.2|950.6|951.4|950.8|951.6|951|951.1|950.5|2
1655999270000|2022-06-23 15:47:50|951.3|950.7|950.6|949.6|951.3|950.7|950.4|949.6|4
1655999280000|2022-06-23 15:48:00|950.1|949.5|950.3|949.7|950.6|949.8|950.1|949.5|23
1655999290000|2022-06-23 15:48:10|950.2|949.6|950.1|949.1|950.2|949.6|950|949.1|1
1655999300000|2022-06-23 15:48:20|949.9|949.3|949.8|948.8|950.1|949.3|949.5|948.8|2
1655999310000|2022-06-23 15:48:30|949.4|948.6|950.5|949.5|950.5|949.6|949.2|948.6|10
1655999320000|2022-06-23 15:48:40|950.4|949.4|950.7|949.2|950.7|950.1|949.9|949.2|5
1655999330000|2022-06-23 15:48:50|950.5|949.5|950.3|949.3|950.7|949.5|950.3|949.2|0
1655999340000|2022-06-23 15:49:00|949.9|949.4|949.7|949.1|950|949.4|949.7|949|14
1655999350000|2022-06-23 15:49:10|949.9|948.9|951.2|950.6|951.3|950.7|949.7|948.9|11
1655999360000|2022-06-23 15:49:20|951.3|950.7|951.2|950.6|951.3|950.7|950.9|950.3|26
1655999380000|2022-06-23 15:49:40|951.3|950.7|952.2|951.6|952.4|951.8|951.3|950.7|7
1655999390000|2022-06-23 15:49:50|952.3|951.7|952.4|951.8|952.7|952.1|952.2|951.6|6
1655999400000|2022-06-23 15:50:00|952.2|951.6|951.8|950.8|952.2|951.6|950.7|950.1|10
1655999410000|2022-06-23 15:50:10|951.2|950.6|950.8|949.8|951.2|950.6|950.3|949.7|1
1655999420000|2022-06-23 15:50:20|950.9|949.9|951.3|950.3|951.3|950.3|950.7|949.8|1
1655999430000|2022-06-23 15:50:30|951|950.4|951.3|950.3|951.4|950.6|950.9|950.1|0
1655999440000|2022-06-23 15:50:40|951.4|950.4|951.5|950.5|951.9|951.2|950.9|950.3|10
1655999450000|2022-06-23 15:50:50|951.3|950.3|952|951|952|951|951|950.3|6
1655999460000|2022-06-23 15:51:00|951.7|951.1|952.2|951.6|952.7|951.6|951.1|950.2|10
1655999470000|2022-06-23 15:51:10|951.7|951.1|951.9|950.9|951.9|951.1|951.7|950.9|2
1655999480000|2022-06-23 15:51:20|951.7|950.7|951.5|950.5|951.7|950.7|951.5|950.5|0
1655999490000|2022-06-23 15:51:30|951.4|950.4|951.6|951|951.6|951|950.6|949.5|5
1655999500000|2022-06-23 15:51:40|951.8|951.2|951.1|950.1|951.8|951.2|950.8|950|12
1655999510000|2022-06-23 15:51:50|950.9|950.3|950.8|950.2|950.9|950.3|950.8|949.9|1
1655999520000|2022-06-23 15:52:00|950.5|949.9|950.6|949.6|951|950.2|950.3|949.6|4
1655999530000|2022-06-23 15:52:10|950.4|949.8|950.7|949.7|951|950|949.8|949|4
1655999540000|2022-06-23 15:52:20|950.3|949.6|950.5|949.5|950.7|949.6|950.2|949.5|1
1655999550000|2022-06-23 15:52:30|950.6|949.6|950|949.4|950.6|949.6|950|949.4|1
1655999560000|2022-06-23 15:52:40|950.3|949.7|950.8|950.2|950.8|950.2|950.3|949.4|5
1655999570000|2022-06-23 15:52:50|950.4|949.8|950.4|949.8|950.6|949.9|950.4|949.6|3
1655999580000|2022-06-23 15:53:00|950.2|949.6|949.8|949.2|950.2|949.6|949.8|949.2|1
1655999590000|2022-06-23 15:53:10|949.7|949.1|949.9|949.3|950|949.3|949.7|948.9|4
1655999600000|2022-06-23 15:53:20|949.8|949.2|951|950.4|951|950.4|949.8|949.2|3
1655999610000|2022-06-23 15:53:30|951.2|950.6|951.6|950.6|951.8|951.2|951.2|950.6|6
1655999620000|2022-06-23 15:53:40|951.3|950.7|951.3|950.7|951.3|950.7|951.2|950.6|0
1655999630000|2022-06-23 15:53:50|951.5|950.5|950.8|950.2|951.5|950.7|950.8|950.1|0
1655999640000|2022-06-23 15:54:00|950.7|949.7|949.5|948.9|950.7|949.7|949|948.4|13
1655999650000|2022-06-23 15:54:10|949.4|948.8|949.2|948.2|949.5|948.8|949|948.2|2
1655999660000|2022-06-23 15:54:20|949|948.4|949.5|948.5|949.5|948.5|948.8|948|1
1655999670000|2022-06-23 15:54:30|949.7|948.2|949.6|948.6|949.7|948.7|949.3|948.2|0
1655999680000|2022-06-23 15:54:40|949.4|948.4|949|948.4|949.4|948.4|948.8|948.1|1
1655999690000|2022-06-23 15:54:50|948.9|948.3|949.1|948.1|949.1|948.3|948.9|948.1|3
1655999700000|2022-06-23 15:55:00|949.4|948.4|950.3|949.7|950.3|949.7|949.3|948.4|4
1655999710000|2022-06-23 15:55:10|950.5|949.5|950.3|949.3|950.5|949.6|949.8|949|0
1655999720000|2022-06-23 15:55:20|950.5|949.9|950.8|949.8|950.9|950.1|950.5|949.8|2
1655999730000|2022-06-23 15:55:30|950.5|949.9|950.3|949.7|950.6|949.9|950.3|949.6|2
1655999740000|2022-06-23 15:55:40|950.2|949.2|950.1|949.1|950.2|949.3|949.9|949.1|1
1655999750000|2022-06-23 15:55:50|950.5|949.5|950.8|949.8|951|949.9|950.4|949.5|0
1655999760000|2022-06-23 15:56:00|951|950|952.5|951.5|952.5|951.5|951|950|9
1655999770000|2022-06-23 15:56:10|952.2|951.2|952.6|951.6|952.6|951.6|951.7|950.9|6
1655999780000|2022-06-23 15:56:20|952.4|951.8|952.4|951.8|952.6|951.8|952.4|951.6|2
1655999790000|2022-06-23 15:56:30|951.8|951.2|952.2|951.2|952.4|951.7|951.8|950.9|18
1655999800000|2022-06-23 15:56:40|952|951.4|952.5|951.5|952.7|951.9|952|951.2|8
1655999810000|2022-06-23 15:56:50|952.3|951.7|952.8|952.2|953.2|952.6|952.3|951.7|21
1655999820000|2022-06-23 15:57:00|952.4|951.8|952.2|951.2|952.4|951.8|951.8|950.9|11
1655999830000|2022-06-23 15:57:10|951.9|951.3|952.6|951.6|952.8|951.9|951.9|951.1|12
1655999840000|2022-06-23 15:57:20|952.7|951.7|952.9|951.9|952.9|951.9|952.3|951.6|4
1655999850000|2022-06-23 15:57:30|952.8|951.8|953.7|952.7|953.7|952.9|952.8|951.8|16
1655999860000|2022-06-23 15:57:40|953.8|952.8|952.7|952.1|954|953|952.7|952.1|13
1655999870000|2022-06-23 15:57:50|952.4|951.8|952.7|952.1|952.9|952.3|952.2|951.6|14
1655999880000|2022-06-23 15:58:00|952.4|951.8|952|951.4|952.7|951.8|951.8|951.1|42
1655999890000|2022-06-23 15:58:10|952.2|951.6|952.2|951.6|952.4|951.6|952|951.4|2
1655999900000|2022-06-23 15:58:20|952.3|951.7|952.4|951.4|952.4|951.7|951.8|951.2|4
1655999910000|2022-06-23 15:58:30|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|0
1655999920000|2022-06-23 15:58:40|952|951.4|951.9|950.9|952|951.4|951.3|950.6|3
1655999930000|2022-06-23 15:58:50|952|951|951.3|950.7|952|951|951|950.4|1
1655999940000|2022-06-23 15:59:00|950.8|950.2|951.6|950.6|951.7|951.1|950.8|950.1|5
1655999950000|2022-06-23 15:59:10|951.4|950.8|952.4|951.8|952.5|951.9|951.4|950.8|8
1655999960000|2022-06-23 15:59:20|952.3|951.7|953.2|952.6|953.5|952.9|952.3|951.6|7
1655999970000|2022-06-23 15:59:30|952.9|952.3|952.7|952.1|952.9|952.3|952.7|951.9|6
1655999980000|2022-06-23 15:59:40|952.4|951.8|952.6|951.6|952.6|951.8|952.4|951.6|6
1655999990000|2022-06-23 15:59:50|952.4|951.8|953|952.4|953.3|952.4|952.4|951.6|1
1656000000000|2022-06-23 16:00:00|953.3|952.7|952.9|952.3|953.5|952.7|952.9|952.3|9
1656000010000|2022-06-23 16:00:10|952.8|952.2|953.1|952.1|953.1|952.3|952.8|952|1
1656000020000|2022-06-23 16:00:20|952.9|952.3|951.4|950.8|952.9|952.3|951.4|950.8|2
1656000030000|2022-06-23 16:00:30|951.3|950.7|951.7|950.7|952|951.1|951.2|950.5|8
1656000040000|2022-06-23 16:00:40|951.6|950.6|951.4|950.8|951.6|950.8|951.4|950.6|1
1656000050000|2022-06-23 16:00:50|951.2|950.6|950.2|949.6|951.2|950.6|950.2|949.6|4
1656000060000|2022-06-23 16:01:00|949.9|949.3|949.9|949.3|950.1|949.4|949.9|949.1|66
1656000070000|2022-06-23 16:01:10|949.7|949.1|949|948.4|949.7|949.1|948.9|948.3|6
1656000080000|2022-06-23 16:01:20|948.9|948.3|949.4|948.8|949.4|948.8|948.9|948.3|5
1656000090000|2022-06-23 16:01:30|949.5|948.9|949.7|948.7|950.1|949.3|949.5|948.5|9
1656000100000|2022-06-23 16:01:40|949.6|948.6|949.2|948.6|949.6|948.8|949.2|948.6|0
1656000110000|2022-06-23 16:01:50|949.3|948.7|948.9|948.3|949.3|948.7|948.9|948.1|1
1656000120000|2022-06-23 16:02:00|948.8|948.2|949.5|948.5|949.5|948.8|948.8|948.2|10
1656000130000|2022-06-23 16:02:10|949.3|948.7|950.3|949.7|950.6|949.8|949.3|948.6|2
1656000140000|2022-06-23 16:02:20|950.5|949.9|950.7|949.7|951.2|950|950.5|949.5|6
1656000150000|2022-06-23 16:02:30|950.5|949.5|950.4|949.4|950.5|949.6|950.2|949.4|0
1656000160000|2022-06-23 16:02:40|950.3|949.8|950|949.4|950.5|949.8|950|949.2|6
1656000170000|2022-06-23 16:02:50|950.2|949.2|949.3|948.3|950.2|949.3|949|948.3|13
1656000180000|2022-06-23 16:03:00|949.5|948.5|949.1|948.1|949.5|948.6|948.9|948.1|1
1656000190000|2022-06-23 16:03:10|948.9|948.3|949.2|948.2|949.2|948.3|948.8|948.1|4
1656000200000|2022-06-23 16:03:20|949|948.4|948.5|947.9|949|948.4|948.5|947.9|3
1656000210000|2022-06-23 16:03:30|948.7|948.1|949.2|948.6|949.2|948.6|948.5|947.9|4
1656000220000|2022-06-23 16:03:40|949.1|948.5|948.8|948.2|949.1|948.5|948.8|948|1
1656000230000|2022-06-23 16:03:50|948.5|947.9|948.9|947.9|949|948|948.5|947.9|0
1656000240000|2022-06-23 16:04:00|948.7|948.1|947.9|947.3|948.7|948.1|947.9|947.3|3
1656000250000|2022-06-23 16:04:10|948.2|947.6|948.4|947.4|948.4|947.6|948.2|947.4|2
1656000260000|2022-06-23 16:04:20|948.2|947.6|947.9|947.3|948.2|947.6|947.9|947.3|0
1656000270000|2022-06-23 16:04:30|947.7|947.1|948.7|948.1|948.7|948.1|947.3|946.7|14
1656000280000|2022-06-23 16:04:40|948.5|947.9|948.9|948.3|948.9|948.3|948.5|947.7|7
1656000290000|2022-06-23 16:04:50|948.8|948.2|948.3|947.7|949|948.2|948.3|947.6|1
1656000300000|2022-06-23 16:05:00|948.2|947.6|948.6|947.6|948.6|947.7|948.2|947.4|29
1656000310000|2022-06-23 16:05:10|948.9|947.9|948.7|948.1|948.9|948.1|948.7|947.9|10
1656000320000|2022-06-23 16:05:20|948.9|947.9|948.9|947.9|948.9|948.1|948.2|947.4|2
1656000330000|2022-06-23 16:05:30|948.7|947.7|948.5|947.9|948.9|948.1|948.4|947.6|0
1656000340000|2022-06-23 16:05:40|948|947.4|948.3|947.7|948.7|947.9|948|947.2|12
1656000350000|2022-06-23 16:05:50|948.2|947.6|948.9|947.9|948.9|948.1|948.2|947.4|4
1656000360000|2022-06-23 16:06:00|948.5|947.7|949.4|948.4|949.4|948.4|948.2|947.5|9
1656000370000|2022-06-23 16:06:10|949.3|948.7|949.4|948.8|949.6|948.8|949|948.4|6
1656000380000|2022-06-23 16:06:20|950.2|949.6|950.9|950.3|951.4|950.4|950.2|949.6|41
1656000390000|2022-06-23 16:06:30|951|950.4|951.6|950.6|951.7|950.9|951|950.4|3
1656000400000|2022-06-23 16:06:40|951.4|950.8|951.2|950.6|951.4|950.8|950.9|950.2|57
1656000410000|2022-06-23 16:06:50|951.3|950.7|951.3|950.7|951.5|950.8|951.2|950.4|3
1656000420000|2022-06-23 16:07:00|951.5|950.5|950.6|949.6|951.5|950.5|950.4|949.6|1
1656000430000|2022-06-23 16:07:10|950.8|949.8|951.4|950.4|951.4|950.5|950.8|949.8|0
1656000440000|2022-06-23 16:07:20|951.2|950.6|952.5|951|952.5|951.4|951.2|950.5|51
1656000450000|2022-06-23 16:07:30|952.3|951.3|953.4|952.8|953.4|952.8|952.2|951.3|1
1656000460000|2022-06-23 16:07:40|953.5|952.9|953|952|953.8|953|953|952|2
1656000470000|2022-06-23 16:07:50|952.8|952.2|952.7|952.1|952.9|952.2|952.6|951.8|0
1656000480000|2022-06-23 16:08:00|952.9|951.9|952.6|952|952.9|952|952.4|951.3|5
1656000490000|2022-06-23 16:08:10|952.8|952.2|953.8|952.8|953.8|952.8|952.8|952.2|11
1656000500000|2022-06-23 16:08:20|953.6|953|953.8|953.2|954|953.3|953.6|952.5|2
1656000510000|2022-06-23 16:08:30|954|953|953.5|952.5|954|953|953|952|6
1656000520000|2022-06-23 16:08:40|953.3|952.7|953.6|953|953.7|953|953.3|952.7|0
1656000530000|2022-06-23 16:08:50|953.8|953.2|953.8|952.8|954.3|953.5|953.8|952.8|9
1656000540000|2022-06-23 16:09:00|953.6|953|953.9|952.9|953.9|953|953.4|952.8|9
1656000550000|2022-06-23 16:09:10|953.7|953.1|953.7|952.7|953.7|953.1|953.5|952.7|0
1656000560000|2022-06-23 16:09:20|953.6|953|953.6|952.6|953.7|953|953.3|952.6|1
1656000570000|2022-06-23 16:09:30|953.4|952.8|952.9|951.9|953.4|952.8|952.9|951.9|1
1656000580000|2022-06-23 16:09:40|953.3|952.3|953.3|952.3|953.4|952.4|953.3|952.3|1
1656000590000|2022-06-23 16:09:50|953|952|953.3|952.7|953.4|952.7|953|952|0
1656000600000|2022-06-23 16:10:00|953.5|952.5|953.4|952.4|953.6|952.8|953.2|952.4|2
1656000610000|2022-06-23 16:10:10|953.2|952.6|953.7|952.7|954.3|953.2|953.2|952.6|1
1656000620000|2022-06-23 16:10:20|953.6|953|953.4|952.4|954|953|953.4|952.4|3
1656000630000|2022-06-23 16:10:30|953.2|952.6|953.1|952.1|953.3|952.6|952.7|951.8|3
1656000640000|2022-06-23 16:10:40|952.9|952.3|953.3|952.3|953.6|952.8|952.9|952|0
1656000650000|2022-06-23 16:10:50|953.4|952.4|953.4|952.8|953.8|952.8|953.2|952.3|0
1656000660000|2022-06-23 16:11:00|953.6|952.6|954|952.5|954|953|953.4|952.5|22
1656000670000|2022-06-23 16:11:10|953.7|952.7|953.8|952.8|954|953|953.4|952.4|0
1656000680000|2022-06-23 16:11:20|953.6|953|953.8|953.2|954|953.2|953.3|952.3|2
1656000690000|2022-06-23 16:11:30|954.1|953.5|954.8|953.8|954.9|954.1|954.1|953.2|6
1656000700000|2022-06-23 16:11:40|954.9|953.9|954.6|953.6|954.9|954.1|954.6|953.6|1
1656000710000|2022-06-23 16:11:50|954.4|953.8|953.9|953.3|954.6|953.8|953.9|953.1|9
1656000720000|2022-06-23 16:12:00|954.1|953.1|954.3|953.3|954.6|953.5|953.9|953|1
1656000730000|2022-06-23 16:12:10|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|3
1656000740000|2022-06-23 16:12:20|953.9|953.3|954.2|953.2|954.3|953.3|953.9|953.2|25
1656000750000|2022-06-23 16:12:30|954.3|953.3|953.9|953.3|954.5|953.5|953.9|953|2
1656000760000|2022-06-23 16:12:40|953.8|953.2|954.1|953.5|954.2|953.5|953.8|953.1|3
1656000770000|2022-06-23 16:12:50|954.2|953.2|954.1|953.1|954.2|953.4|953.9|953.1|10
1656000780000|2022-06-23 16:13:00|953.8|953.2|954.4|953.4|954.4|953.5|953.8|953.1|13
1656000790000|2022-06-23 16:13:10|954.2|953.6|954.4|953.4|954.4|953.6|954.2|953.4|0
1656000800000|2022-06-23 16:13:20|954|953.5|955.4|954.8|955.6|955|954|953.5|7
1656000810000|2022-06-23 16:13:30|955.9|954.9|956.2|955.2|956.5|955.8|955.7|954.9|6
1656000820000|2022-06-23 16:13:40|955.8|955|956.1|955.1|956.3|955.5|955.8|954.9|1
1656000830000|2022-06-23 16:13:50|956.2|955.2|956.2|955.6|956.5|955.8|956.2|955.2|9
1656000840000|2022-06-23 16:14:00|955.9|955.3|955.7|954.7|955.9|955.3|954.9|954.2|19
1656000850000|2022-06-23 16:14:10|955.6|955|956.4|955.8|956.5|955.9|955.6|954.9|14
1656000860000|2022-06-23 16:14:20|956.5|955.9|956.4|955.8|956.5|955.9|956.4|955.8|8
1656000870000|2022-06-23 16:14:30|956.3|955.7|956.4|955.4|956.4|955.8|956.1|955.4|1
1656000880000|2022-06-23 16:14:40|956.5|955.8|956.1|955.1|956.5|955.9|956.1|955.1|13
1656000890000|2022-06-23 16:14:50|956.2|955.5|955.2|954.6|956.2|955.6|955.2|954.6|10
1656000900000|2022-06-23 16:15:00|954.9|954.3|955|954|955.1|954.4|954.8|954|3
1656000910000|2022-06-23 16:15:10|954.8|954.2|955.5|954.5|955.5|954.5|954.8|954.2|2
1656000920000|2022-06-23 16:15:20|955.3|954.7|955.3|954.7|955.4|954.8|955.2|954.6|6
1656000930000|2022-06-23 16:15:30|955.2|954.6|954.9|954.3|955.2|954.6|954.8|954.2|4
1656000940000|2022-06-23 16:15:40|954.7|954.1|954.5|953.5|955|954.3|954.2|953.4|20
1656000950000|2022-06-23 16:15:50|954.4|953.8|955.5|954.5|955.5|954.6|954.4|953.8|3
1656000960000|2022-06-23 16:16:00|955.2|954.6|955.5|954.5|955.5|954.8|955.1|954.2|1
1656000970000|2022-06-23 16:16:10|955.3|954.7|955.5|954.5|955.5|954.7|955.3|954.4|3
1656000990000|2022-06-23 16:16:30|955.3|954.7|955.7|954.7|955.7|955.1|955.2|954.5|4
1656001000000|2022-06-23 16:16:40|955.4|954.8|956.2|955.2|956.2|955.2|955.4|954.6|4
1656001010000|2022-06-23 16:16:50|956.1|955.5|955.9|955.3|956.1|955.5|955.9|955.3|1
1656001020000|2022-06-23 16:17:00|955.8|955.2|955.8|955.2|956|955.2|955.6|954.6|1
1656001030000|2022-06-23 16:17:10|955.9|955.3|955.7|954.7|956.3|955.3|955.7|954.7|6
1656001040000|2022-06-23 16:17:20|955.3|954.6|955.2|954.6|955.3|954.6|955.2|954.6|1
1656001050000|2022-06-23 16:17:30|955.5|954.5|955.2|954.6|955.5|954.7|955.1|954.5|0
1656001060000|2022-06-23 16:17:40|955.3|954.7|954.9|953.9|955.3|954.7|954.7|953.9|3
1656001070000|2022-06-23 16:17:50|954.7|954.1|954.6|954|954.7|954.1|954.6|954|0
1656001080000|2022-06-23 16:18:00|954.5|953.9|953.9|953.3|954.5|953.9|953.8|953.1|3
1656001090000|2022-06-23 16:18:10|||||||||1
1656001100000|2022-06-23 16:18:20|954.2|953.6|954.3|953.7|954.5|953.7|954.2|953.5|4
1656001110000|2022-06-23 16:18:30|954.5|953.5|954.3|953.7|954.5|953.7|954.1|953.3|2
1656001120000|2022-06-23 16:18:40|954.4|953.4|954.3|953.7|954.5|953.7|954.1|953.2|0
1656001130000|2022-06-23 16:18:50|954.5|953.5|955.3|954.7|955.3|954.7|954.4|953.5|1
1656001140000|2022-06-23 16:19:00|955.5|954.5|956|955|956|955|955.5|954.5|0
1656001160000|2022-06-23 16:19:20|955.7|955.1|955.5|954.5|955.7|955.1|955.4|954.5|1
1656001170000|2022-06-23 16:19:30|955.2|954.6|955.4|954.4|955.4|954.6|955.2|954.4|0
1656001180000|2022-06-23 16:19:40|955.2|954.6|955.1|954.5|955.2|954.6|955.1|954.5|0
1656001190000|2022-06-23 16:19:50|954.9|954.3|955.3|954.7|955.4|954.7|954.8|954.1|1
1656001200000|2022-06-23 16:20:00|955.4|954.8|955.7|955.1|956|955.2|955.4|954.8|2
1656001210000|2022-06-23 16:20:10|955.5|954.9|955.7|954.7|955.7|954.9|955.4|954.6|2
1656001220000|2022-06-23 16:20:20|955.9|954.9|956.2|955.2|956.2|955.2|955.7|954.7|5
1656001230000|2022-06-23 16:20:30|956.1|955.5|956.2|955.6|956.2|955.6|956.1|955.2|0
1656001240000|2022-06-23 16:20:40|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|15
1656001250000|2022-06-23 16:20:50|955.7|955.1|956.2|955.2|956.2|955.3|955.7|954.9|5
1656001260000|2022-06-23 16:21:00|955.9|955.3|955.7|955.1|955.9|955.3|955.7|955.1|1
1656001270000|2022-06-23 16:21:10|955.5|954.9|955.6|955|955.9|955.1|955.4|954.8|9
1656001280000|2022-06-23 16:21:20|955.8|955.2|955.8|955.2|955.8|955.2|955.8|955.2|5
1656001290000|2022-06-23 16:21:30|955.9|955.3|955.9|955.3|956.2|955.4|955.9|955.1|2
1656001300000|2022-06-23 16:21:40|955.8|955.2|955.9|955.3|955.9|955.3|955.8|955.2|1
1656001310000|2022-06-23 16:21:50|955.8|955.2|955.6|955|955.8|955.2|955.6|955|1
1656001320000|2022-06-23 16:22:00|955.7|955.1|955.8|955.2|955.8|955.2|955.7|955.1|1
1656001330000|2022-06-23 16:22:10|955.7|955.1|955.7|955.1|955.7|955.1|955.4|954.6|1
1656001340000|2022-06-23 16:22:20|955.8|955.2|956.2|955.2|956.2|955.3|955.8|955.1|3
1656001350000|2022-06-23 16:22:30|956.4|955.6|956.4|955.8|956.5|955.8|956.3|955.4|1
1656001360000|2022-06-23 16:22:40|956.2|955.6|956.2|955.2|956.2|955.6|955.9|955.2|2
1656001370000|2022-06-23 16:22:50|956.1|955.5|955.8|955.2|956.4|955.6|955.8|955.2|0
1656001380000|2022-06-23 16:23:00|955.9|955.3|955.9|955.3|956.1|955.3|955.8|955|0
1656001390000|2022-06-23 16:23:10|955.8|955.2|955.8|955.2|955.8|955.2|955.8|955.2|0
1656001400000|2022-06-23 16:23:20|956.1|955.1|956.2|955.6|956.2|955.6|955.9|955.1|0
1656001410000|2022-06-23 16:23:30|956.1|955.5|956.4|955.8|956.4|955.8|956|955.4|13
1656001420000|2022-06-23 16:23:40|956.8|956.2|958.1|957.1|958.1|957.1|956.8|956.2|9
1656001430000|2022-06-23 16:23:50|957.7|956.9|957.7|957.1|958|957.2|957.6|956.9|1
1656001450000|2022-06-23 16:24:10|957.8|957.2|958.4|957.8|958.6|957.8|957.8|957.1|13
1656001460000|2022-06-23 16:24:20|958.6|957.6|958.7|957.7|958.9|958.2|958.4|957.6|1
1656001470000|2022-06-23 16:24:30|958.4|957.8|958.1|957.5|958.9|957.9|958.1|957.5|1
1656001480000|2022-06-23 16:24:40|958.2|957.6|959|958|959|958.2|958.2|957.6|4
1656001490000|2022-06-23 16:24:50|958.8|958.2|959.4|958.4|959.4|958.4|958.8|957.9|3
1656001500000|2022-06-23 16:25:00|959.5|958.9|959.2|958.2|959.5|958.9|959.2|958.2|5
1656001510000|2022-06-23 16:25:10|959.4|958.4|959.2|958.6|959.6|959|959.2|958.4|7
1656001520000|2022-06-23 16:25:20|959.4|958.4|959.1|958.1|959.4|958.6|958.9|958.1|16
1656001530000|2022-06-23 16:25:30|958.8|957.8|959.2|958.6|959.5|958.6|958.8|957.8|2
1656001540000|2022-06-23 16:25:40|959.5|958.2|958.7|958.1|959.7|959|958.7|958|7
1656001550000|2022-06-23 16:25:50|958.9|957.9|958.4|957.8|959|958.2|958.4|957.6|1
1656001560000|2022-06-23 16:26:00|958.2|957.6|958.2|957.2|958.4|957.6|957.9|957.1|0
1656001570000|2022-06-23 16:26:10|958.4|957.8|958.6|958|959|958|958.4|957.8|0
1656001580000|2022-06-23 16:26:20|958.8|957.8|958.2|957.2|958.8|958|958.2|957.2|1
1656001590000|2022-06-23 16:26:30|958.3|957.6|958.3|957.7|958.3|957.7|958.3|957.6|0
1656001600000|2022-06-23 16:26:40|958.2|957.6|958|957|958.5|957.6|957.8|956.8|4
1656001610000|2022-06-23 16:26:50|957.8|957.2|958.3|957.3|958.5|957.5|957.8|957|1
1656001620000|2022-06-23 16:27:00|958.1|957.5|958.3|957.7|958.3|957.7|957.9|957.1|0
1656001630000|2022-06-23 16:27:10|958.5|957.5|958.5|957.5|958.8|958.2|958.3|957.3|3
1656001640000|2022-06-23 16:27:20|958.2|957.2|958.3|957.3|958.8|957.6|958.1|957.2|1
1656001650000|2022-06-23 16:27:30|958.1|957.5|958.2|957.6|958.4|957.6|958.1|957.4|1
1656001660000|2022-06-23 16:27:40|958.3|957.7|958.7|958.1|958.9|958.1|958.2|957.6|1
1656001670000|2022-06-23 16:27:50|958.9|958.3|959.9|958.9|959.9|959|958.9|958.3|0
1656001680000|2022-06-23 16:28:00|960|958.5|959.9|958.9|960|958.9|959.7|958.5|1
1656001690000|2022-06-23 16:28:10|959.7|958.7|959.7|958.7|960|959.2|959.7|958.5|0
1656001700000|2022-06-23 16:28:20|959.6|958.6|959.4|958.8|959.8|958.8|959.1|958.1|0
1656001710000|2022-06-23 16:28:30|959.6|958.6|959.6|959|959.8|959|959.4|958.6|0
1656001720000|2022-06-23 16:28:40|960.1|959.1|960.4|959.4|960.4|959.7|959.9|959.1|19
1656001730000|2022-06-23 16:28:50|960.3|959.3|960.6|960|960.7|960.1|960.1|959.3|2
1656001740000|2022-06-23 16:29:00|960.7|959.7|960.1|959.5|960.7|959.7|960.1|959.1|0
1656001750000|2022-06-23 16:29:10|960.5|959.7|960.6|959.6|961.1|960.1|960.3|959.6|5
1656001760000|2022-06-23 16:29:20|960.4|959.8|960.7|959.7|961.1|960.5|960.3|959.7|4
1656001770000|2022-06-23 16:29:30|960.6|960|960.9|960.3|961.1|960.3|960.6|959.9|2
1656001780000|2022-06-23 16:29:40|961.1|960.1|961.1|960.1|961.2|960.6|960.9|960.1|3
1656001790000|2022-06-23 16:29:50|960.9|960.3|960.6|960|960.9|960.3|960.5|959.9|6
1656001800000|2022-06-23 16:30:00|960.4|959.6|961|959.5|961|959.8|960.3|959.5|3
1656001810000|2022-06-23 16:30:10|960.7|959.7|960.7|959.7|960.7|959.7|960.7|959.7|0
1656001820000|2022-06-23 16:30:20|960.6|960.1|960.5|959.9|960.6|960.1|960.3|959.6|0
1656001830000|2022-06-23 16:30:30|960.1|959.5|960.4|959.8|960.4|959.8|959.4|958.6|11
1656001840000|2022-06-23 16:30:40|961|960|960.4|959.4|961|960.2|960.3|959.4|2
1656001850000|2022-06-23 16:30:50|960.1|959.5|960.4|959.4|960.4|959.6|960.1|959.4|2
1656001860000|2022-06-23 16:31:00|960.1|959.5|959.7|958.7|960.2|959.5|959.7|958.7|2
1656001870000|2022-06-23 16:31:10|959.4|958.8|959.3|957.8|959.5|958.8|958.9|957.8|0
1656001880000|2022-06-23 16:31:20|959|958|958.5|957.5|959.3|958|958.4|957.5|51
1656001890000|2022-06-23 16:31:30|958.8|957.3|960.3|959.7|960.4|959.8|958.5|957.3|11
1656001900000|2022-06-23 16:31:40|960.5|959.5|960.2|959.6|960.5|959.6|960.2|959.4|1
1656001910000|2022-06-23 16:31:50|960.4|959.4|962.4|961.8|962.6|962|960.1|959.4|77
1656001920000|2022-06-23 16:32:00|962.6|962|962.4|961.4|962.6|962|962.1|961.3|2
1656001930000|2022-06-23 16:32:10|962.3|961.3|962.6|961.6|962.6|961.6|962.3|961.3|3
1656001940000|2022-06-23 16:32:20|962.8|962.2|963.4|962.4|963.4|962.4|962.8|962|5
1656001950000|2022-06-23 16:32:30|963.5|962|963.4|962.4|963.5|962.4|963.2|962|4
1656001960000|2022-06-23 16:32:40|963.2|962.6|962.6|962|963.4|962.7|962.1|961.2|6
1656001970000|2022-06-23 16:32:50|962.7|961.7|962.7|961.7|962.9|962.1|962.6|961.6|3
1656001980000|2022-06-23 16:33:00|962.6|961.6|963.4|962.4|963.4|962.4|962.4|961.4|1
1656001990000|2022-06-23 16:33:10|963.5|962|963.2|962.2|963.5|962.2|963.2|962|0
1656002000000|2022-06-23 16:33:20|963.1|962.1|962.6|961.6|963.1|962.1|962.6|961.4|5
1656002010000|2022-06-23 16:33:30|962.4|961.8|962.4|961.8|962.6|961.8|962.1|961.5|7
1656002020000|2022-06-23 16:33:40|962.6|961.6|962.6|961.6|962.6|961.8|962.4|961.6|0
1656002030000|2022-06-23 16:33:50|962.4|961.8|962.4|961.8|962.6|961.8|962.4|961.6|1
1656002040000|2022-06-23 16:34:00|962.6|961.6|962.3|961.3|962.6|961.6|961.8|961.2|8
1656002050000|2022-06-23 16:34:10|961.9|961.1|962.4|961.4|962.4|961.6|961.9|961.1|61
1656002060000|2022-06-23 16:34:20|962.2|961.6|962.2|961.2|962.2|961.6|962.2|961.2|0
1656002080000|2022-06-23 16:34:40|962.1|961.1|962.1|961.1|962.1|961.3|961.9|961.1|0
1656002090000|2022-06-23 16:34:50|961.9|961.3|962.9|961.9|962.9|962|961.9|961.3|31
1656002100000|2022-06-23 16:35:00|963|962|964|963|964.2|963.6|962.8|962|6
1656002110000|2022-06-23 16:35:10|963.8|963.2|963.7|962.7|964|963.2|963.7|962.7|1
1656002120000|2022-06-23 16:35:20|964|963|964|963|964|963|964|963|2
1656002130000|2022-06-23 16:35:30|963.8|963.2|964.1|963.1|964.2|963.5|963.8|963.1|2
1656002140000|2022-06-23 16:35:40|964|963|964|963|964|963|964|963|0
1656002150000|2022-06-23 16:35:50|963.8|963.2|963.7|962.7|964|963.2|963.7|962.5|1
1656002160000|2022-06-23 16:36:00|963.4|962.4|963|962|963.5|962.4|962.8|961.8|0
1656002170000|2022-06-23 16:36:10|962.6|961.6|962.6|961.6|962.6|961.8|962.4|961.6|0
1656002180000|2022-06-23 16:36:20|962.3|961.7|962.2|961.6|962.4|961.8|962|961.4|5
1656002190000|2022-06-23 16:36:30|962|961.4|961.9|961.3|962|961.4|961.9|961.3|0
1656002200000|2022-06-23 16:36:40|||||||||55
1656002210000|2022-06-23 16:36:50|961.8|961.2|961.9|961.3|961.9|961.3|961.8|961.2|0
1656002220000|2022-06-23 16:37:00|962|961.4|962.8|961.3|962.9|962|962|961.3|12
1656002230000|2022-06-23 16:37:10|962.5|961.5|962.5|961.5|962.5|961.5|962.5|961.5|2
1656002240000|2022-06-23 16:37:20|963.2|962.6|963.7|963.1|963.7|963.1|963.2|962.4|28
1656002250000|2022-06-23 16:37:30|963.9|963.3|964|963|964.1|963.3|963.8|963|13
1656002260000|2022-06-23 16:37:40|963.7|963.1|963.7|962.7|963.7|963.1|963.6|962.6|5
1656002270000|2022-06-23 16:37:50|963.5|962.9|963.9|962.9|963.9|963|963.5|962.7|5
1656002280000|2022-06-23 16:38:00|963.8|962.8|963.4|962.8|964|962.8|963.3|962.5|67
1656002290000|2022-06-23 16:38:10|963.5|962.5|963.4|962.8|963.5|962.8|963.3|962.5|7
1656002300000|2022-06-23 16:38:20|963.3|962.7|963.3|962.7|963.3|962.7|963.3|962.7|0
1656002310000|2022-06-23 16:38:30|963.4|962.4|963.2|962.6|963.4|962.6|963.2|962.4|2
1656002320000|2022-06-23 16:38:40|963.4|962.4|963.6|962.6|963.6|962.8|963.4|962.4|11
1656002330000|2022-06-23 16:38:50|963.5|962.5|963.5|962.5|963.5|962.7|963.3|962.5|0
1656002340000|2022-06-23 16:39:00|963.8|962.3|963.6|962.6|963.8|962.6|963.5|962.3|0
1656002350000|2022-06-23 16:39:10|963.3|962.7|963.5|962.5|963.8|962.7|963.3|962.3|1
1656002360000|2022-06-23 16:39:20|963.8|962.3|963|962|963.8|962.5|962.9|962|1
1656002370000|2022-06-23 16:39:30|962.9|961.9|962.9|961.9|963|962.3|962.7|961.9|6
1656002400000|2022-06-23 16:40:00|962.8|962.2|962.6|962|963|962.2|962.6|961.8|0
1656002410000|2022-06-23 16:40:10|962.3|961.7|961.6|961|962.3|961.7|961.6|961|8
1656002420000|2022-06-23 16:40:20|961.3|960.7|961.3|960.7|961.5|960.7|961.3|960.5|2
1656002430000|2022-06-23 16:40:30|961.4|960.8|961.1|960.5|961.4|960.8|961.1|960.5|3
1656002440000|2022-06-23 16:40:40|961|960|961.1|960.1|961.1|960.3|960.8|960|3
1656002450000|2022-06-23 16:40:50|961|960|960.7|960.1|961.1|960.3|960.7|960|13
1656002460000|2022-06-23 16:41:00|960.9|959.9|961.2|960.6|961.2|960.6|960.6|959.9|0
1656002470000|2022-06-23 16:41:10|961.1|960.5|961.2|960.6|961.2|960.6|961.1|960.5|0
1656002480000|2022-06-23 16:41:20|961.6|960.1|962|961|962.3|961|961.6|960.1|27
1656002490000|2022-06-23 16:41:30|961.9|960.9|961.6|961|961.9|961.1|961.6|960.8|0
1656002500000|2022-06-23 16:41:40|961.9|960.9|961.8|960.8|961.9|960.9|961.8|960.8|0
1656002510000|2022-06-23 16:41:50|961.6|961|961.5|960.5|961.7|961|961.5|960.5|3
1656002520000|2022-06-23 16:42:00|961.3|960.7|960.9|960.3|961.5|960.7|960.9|960.3|3
1656002530000|2022-06-23 16:42:10|961.1|960.1|960.9|959.9|961.4|960.6|960.6|959.9|1
1656002540000|2022-06-23 16:42:20|960.7|960.1|960.7|960.1|960.7|960.1|960.7|960.1|0
1656002550000|2022-06-23 16:42:30|960.8|960.2|960.9|959.9|961.1|960.3|960.8|959.9|22
1656002560000|2022-06-23 16:42:40|960.6|960|960.6|960|960.6|960|960.6|960|0
1656002570000|2022-06-23 16:42:50|960.8|959.8|961.1|960.1|961.1|960.3|960.6|959.8|0
1656002580000|2022-06-23 16:43:00|960.9|960.3|961.1|960.1|961.1|960.3|960.9|960.1|20
1656002590000|2022-06-23 16:43:10|960.9|960.3|961|960|961.1|960.5|960.9|960|3
1656002600000|2022-06-23 16:43:20|||||||||1
1656002610000|2022-06-23 16:43:30|961.1|960.1|960.8|960.2|961.1|960.2|960.8|960.1|2
1656002620000|2022-06-23 16:43:40|960.9|959.9|960.3|959.7|960.9|959.9|960.3|959.5|1
1656002630000|2022-06-23 16:43:50|960.5|959.5|960.5|959.5|960.5|959.5|960.5|959.5|0
1656002640000|2022-06-23 16:44:00|960.3|959.7|960.4|959.8|960.6|960|960.3|959.5|13
1656002650000|2022-06-23 16:44:10|960.6|960|960.8|960.2|961.1|960.3|960.6|960|0
1656002660000|2022-06-23 16:44:20|960.6|960|960.6|960|960.6|960|960.6|960|2
1656002680000|2022-06-23 16:44:40|961.1|960.1|961.2|960.2|961.5|960.3|961.1|960|3
1656002690000|2022-06-23 16:44:50|961.5|960|961.1|960.1|961.8|961|960.8|960|4
1656002700000|2022-06-23 16:45:00|960.9|960.3|960.2|959.6|960.9|960.3|959.8|959.2|9
1656002710000|2022-06-23 16:45:10|960.4|959.4|960.4|959.4|960.4|959.8|960.2|959.4|3
1656002720000|2022-06-23 16:45:20|960.2|959.6|960.4|959.4|960.4|959.7|960.2|959.4|6
1656002730000|2022-06-23 16:45:30|960.1|959.5|960.5|959.5|960.8|959.8|959.9|959.3|3
1656002740000|2022-06-23 16:45:40|960.6|959.6|960.3|959.7|960.6|959.7|960.2|959.6|1
1656002760000|2022-06-23 16:46:00|959.8|959.2|959.1|958.1|959.8|959.2|958.8|958.1|6
1656002770000|2022-06-23 16:46:10|959.4|958.4|958.8|958.2|959.4|958.5|958.8|958.1|0
1656002780000|2022-06-23 16:46:20|959.1|958.1|958.8|958.2|959.1|958.2|958.8|958.1|2
1656002790000|2022-06-23 16:46:30|958.9|958.3|959.1|958.5|959.2|958.6|958.9|958.1|3
1656002800000|2022-06-23 16:46:40|958.9|958.3|959.4|958.4|959.4|958.5|958.9|958.1|22
1656002820000|2022-06-23 16:47:00|959.2|958.6|959.4|958.4|959.4|958.6|959.1|958.1|0
1656002830000|2022-06-23 16:47:10|959.3|958.3|959.1|958.1|959.3|958.3|958.9|958.1|1
1656002840000|2022-06-23 16:47:20|958.9|958.3|958.9|958.3|958.9|958.3|958.9|958.3|0
1656002860000|2022-06-23 16:47:40|959.2|958.6|959.1|958.5|959.4|958.6|959.1|958.4|1
1656002870000|2022-06-23 16:47:50|958.9|958.3|959.3|958.7|959.3|958.7|958.9|958.3|0
1656002880000|2022-06-23 16:48:00|959.1|958.5|959.1|958.5|959.2|958.6|959.1|958.5|3
1656002890000|2022-06-23 16:48:10|959.2|958.6|960.1|959.5|960.1|959.5|959.1|958.5|25
1656002920000|2022-06-23 16:48:40|959.9|959.3|960|959|960.1|959.3|959.9|959|1
1656002930000|2022-06-23 16:48:50|959.9|958.9|959.8|959.2|959.9|959.2|959.8|958.9|0
1656002940000|2022-06-23 16:49:00|959.9|959.3|959.9|958.9|960.1|959.3|959.9|958.9|21
1656002950000|2022-06-23 16:49:10|959.7|959.1|959.9|958.9|959.9|959.1|959.7|958.9|0
1656002960000|2022-06-23 16:49:20|959.7|959.1|960.4|959.4|960.4|959.6|959.7|959.1|5
1656002970000|2022-06-23 16:49:30|960.2|959.6|960.3|959.3|960.3|959.6|960.1|959.2|2
1656002980000|2022-06-23 16:49:40|960.1|959.5|959.9|959.3|960.1|959.5|959.9|959.1|3
1656002990000|2022-06-23 16:49:50|||||||||2
1656003000000|2022-06-23 16:50:00|959.8|959.2|960.4|959.4|960.4|959.4|959.8|959.2|222
1656003010000|2022-06-23 16:50:10|960.3|959.7|960.3|959.7|960.3|959.7|960.3|959.7|0
1656003020000|2022-06-23 16:50:20|960.4|959.8|960.9|960.3|961|960.3|960.4|959.8|2
1656003030000|2022-06-23 16:50:30|||||||||2
1656003040000|2022-06-23 16:50:40|||||||||13
1656003050000|2022-06-23 16:50:50|961.4|960.4|961.4|960.8|961.9|961.1|961.3|960.4|8
1656003060000|2022-06-23 16:51:00|961.3|960.7|961.7|961.1|961.9|961.1|961.3|960.6|0
1656003070000|2022-06-23 16:51:10|961.8|961.2|962.5|961.5|962.5|961.5|961.8|961.1|9
1656003080000|2022-06-23 16:51:20|962.3|961.7|962.3|961.7|962.4|961.8|962.3|961.7|1
1656003090000|2022-06-23 16:51:30|962.4|961.8|962.5|961.5|962.5|961.8|962.2|961.5|4
1656003100000|2022-06-23 16:51:40|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1656003110000|2022-06-23 16:51:50|962.1|961.5|962.5|961.5|962.5|961.5|962.1|961.5|2
1656003120000|2022-06-23 16:52:00|962.2|961.6|962.2|961.6|962.5|961.7|962.2|961.5|1
1656003130000|2022-06-23 16:52:10|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|0
1656003150000|2022-06-23 16:52:30|962.6|961.6|962.3|961.7|962.6|961.8|962.3|961.6|1
1656003160000|2022-06-23 16:52:40|962.2|961.6|962.4|961.4|962.4|961.6|962.2|961.4|2
1656003170000|2022-06-23 16:52:50|962.2|961.6|961.7|961.1|962.4|961.6|961.7|961.1|3
1656003180000|2022-06-23 16:53:00|961.9|960.9|961.9|960.9|961.9|961.1|961.6|960.9|1
1656003190000|2022-06-23 16:53:10|961.7|961.1|961.6|960.6|961.8|961.1|961.6|960.6|0
1656003200000|2022-06-23 16:53:20|961.5|960.9|961.4|960.8|961.6|960.9|961.4|960.6|0
1656003210000|2022-06-23 16:53:30|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|0
1656003220000|2022-06-23 16:53:40|960.9|960.3|960.8|959.8|960.9|960.3|960.6|959.8|0
1656003230000|2022-06-23 16:53:50|960.6|960|960.8|959.8|960.8|960.1|960.6|959.8|0
1656003240000|2022-06-23 16:54:00|960.6|960|960.6|960|960.8|960|960.6|959.8|0
1656003250000|2022-06-23 16:54:10|960.5|959.9|960.3|959.7|960.6|959.9|960.3|959.6|2
1656003260000|2022-06-23 16:54:20|960.1|959.5|960.2|959.6|960.4|959.6|960.1|959.3|8
1656003290000|2022-06-23 16:54:50|960.1|959.5|960.4|959.4|960.6|959.8|960.1|959.4|5
1656003300000|2022-06-23 16:55:00|960.5|959.5|960.5|959.5|960.5|959.6|960.1|959.5|0
1656003310000|2022-06-23 16:55:10|960.4|959.4|960.3|959.3|960.4|959.6|960.2|959.3|0
1656003320000|2022-06-23 16:55:20|960.1|959.5|960.3|959.3|960.3|959.5|960.1|959.3|111
1656003330000|2022-06-23 16:55:30|960.2|959.6|960.4|959.4|960.4|959.6|960.2|959.4|0
1656003340000|2022-06-23 16:55:40|960.2|959.6|960.1|959.5|960.2|959.6|960.1|959.5|0
1656003350000|2022-06-23 16:55:50|960.4|959.4|960.4|959.4|960.4|959.6|960.2|959.4|1
1656003360000|2022-06-23 16:56:00|960.3|959.3|958.8|958.2|960.3|959.5|958.8|958.2|13
1656003370000|2022-06-23 16:56:10|959|958.4|959|958.4|959|958.4|959|958.4|2
1656003380000|2022-06-23 16:56:20|959.6|958.6|959.5|958.5|959.6|958.6|959.5|958.5|0
1656003410000|2022-06-23 16:56:50|959.6|958.6|959.4|958.8|959.6|958.8|959.4|958.6|0
1656003420000|2022-06-23 16:57:00|959.2|958.6|959.1|958.5|959.4|958.6|958.8|958.2|2
1656003430000|2022-06-23 16:57:10|958.9|958.3|959.5|958.5|959.5|958.5|958.9|958.3|1
1656003440000|2022-06-23 16:57:20|959.3|958.7|959.8|958.8|959.8|958.8|959.3|958.5|1
1656003450000|2022-06-23 16:57:30|959.6|959|959.8|958.8|959.8|959|959.6|958.8|0
1656003470000|2022-06-23 16:57:50|959.6|959|959.6|959|959.6|959|959.6|959|0
1656003480000|2022-06-23 16:58:00|959.8|958.8|959.9|958.9|959.9|959|959.6|958.8|0
1656003490000|2022-06-23 16:58:10|959.6|959|959.4|958.4|959.6|959|959.4|958.4|1
1656003500000|2022-06-23 16:58:20|959.2|958.6|959.4|958.4|959.4|958.6|959.2|958.4|0
1656003520000|2022-06-23 16:58:40|959.1|958.5|958.6|958|959.1|958.5|958.6|958|8
1656003530000|2022-06-23 16:58:50|958.5|957.9|958.4|957.8|958.6|957.9|958.4|957.6|1
1656003540000|2022-06-23 16:59:00|958.7|958.1|958.9|957.9|958.9|958.1|958.7|957.9|2
1656003570000|2022-06-23 16:59:30|958.7|958.1|959.8|958.8|959.8|959|958.7|957.9|6
1656003580000|2022-06-23 16:59:40|959.4|958.6|959.6|958.6|959.9|959.1|959.4|958.6|2
1656003590000|2022-06-23 16:59:50|959.8|958.8|959.6|959|959.8|959|959.6|958.8|0
1656003600000|2022-06-23 17:00:00|959.8|958.8|959.6|959|959.8|959|959.6|958.8|0
1656003610000|2022-06-23 17:00:10|959.8|958.8|959.8|958.8|959.8|958.8|959.8|958.8|2
1656003620000|2022-06-23 17:00:20|959.4|959|959.8|958.8|959.8|959|959.4|958.8|0
1656003630000|2022-06-23 17:00:30|959.6|959|959.7|959.1|959.8|959.1|959.6|958.8|0
1656003640000|2022-06-23 17:00:40|959.9|958.9|959.9|958.9|959.9|958.9|959.9|958.9|0
1656003650000|2022-06-23 17:00:50|960.1|959.1|960.3|959.3|960.3|959.5|960|959.1|6
1656003660000|2022-06-23 17:01:00|960.4|959.4|960.3|959.7|960.4|959.7|960.1|959.4|0
1656003670000|2022-06-23 17:01:10|960.6|960|960.9|959.9|960.9|960.1|960.5|959.9|4
1656003680000|2022-06-23 17:01:20|961.1|960.5|961.4|960.4|961.4|960.5|961.1|960.4|53
1656003690000|2022-06-23 17:01:30|961.2|960.6|961.3|960.3|961.4|960.6|961.1|960.1|8
1656003700000|2022-06-23 17:01:40|961|960.4|960.9|959.9|961|960.4|960.7|959.9|5
1656003720000|2022-06-23 17:02:00|960.7|960.1|960.3|959.7|960.8|960.1|960.3|959.5|3
1656003730000|2022-06-23 17:02:10|960.5|959.5|960.3|959.7|960.8|959.7|960.3|959.3|11
1656003740000|2022-06-23 17:02:20|960.5|959.5|960.8|959.8|960.9|959.9|960.5|959.5|0
1656003750000|2022-06-23 17:02:30|961|960|961.1|960.1|961.1|960.2|960.8|959.9|1
1656003760000|2022-06-23 17:02:40|961|960.4|961.5|960.5|961.5|960.7|961|960.1|1
1656003770000|2022-06-23 17:02:50|961.7|961.1|961.7|961.1|961.7|961.1|961.7|961.1|16
1656003780000|2022-06-23 17:03:00|962.4|961.4|962.5|961.5|962.5|961.5|962.4|961.4|2
1656003790000|2022-06-23 17:03:10|962.4|961.8|962.2|961.6|962.8|961.8|962.2|961.1|6
1656003800000|2022-06-23 17:03:20|962.4|961.4|962.5|961.5|962.5|961.5|962.4|961.4|30
1656003810000|2022-06-23 17:03:30|962.3|961.7|962.3|961.7|962.3|961.7|962.3|961.7|0
1656003820000|2022-06-23 17:03:40|962.5|961.5|962.5|961.5|962.5|961.5|962.5|961.5|0
1656003830000|2022-06-23 17:03:50|962.3|961.7|962.5|961.5|962.5|961.7|962.3|961.5|0
1656003840000|2022-06-23 17:04:00|962.3|961.7|962.4|961.4|962.5|961.9|962.2|961.4|9
1656003850000|2022-06-23 17:04:10|962.2|961.6|962.3|961.3|962.3|961.6|962.1|961.3|0
1656003860000|2022-06-23 17:04:20|962.4|961.4|962.4|961.4|962.4|961.6|962.1|961.3|13
1656003870000|2022-06-23 17:04:30|962.1|961.5|962.5|961.5|962.5|961.6|962.1|961.4|1
1656003880000|2022-06-23 17:04:40|962.3|961.7|962.4|961.4|962.4|961.7|962.3|961.4|0
1656003890000|2022-06-23 17:04:50|962.6|961.6|962.2|961.6|962.6|961.8|962.2|961.5|1
1656003900000|2022-06-23 17:05:00|962|961|961.8|961.2|962|961.2|961.8|961|2
1656003910000|2022-06-23 17:05:10|961.9|961.3|961.9|961.3|961.9|961.3|961.9|961.3|2
1656003920000|2022-06-23 17:05:20|||||||||1
1656003930000|2022-06-23 17:05:30|961.8|961.2|961.7|961.1|961.8|961.2|961.7|961.1|0
1656003950000|2022-06-23 17:05:50|961.6|961|961.6|961|961.6|961|961.6|961|0
1656003960000|2022-06-23 17:06:00|961.4|960.8|961.3|960.7|961.4|960.8|961.3|960.7|1
1656003970000|2022-06-23 17:06:10|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|1
1656003980000|2022-06-23 17:06:20|961.1|960.5|960.9|960.3|961.1|960.5|960.9|960.1|1
1656003990000|2022-06-23 17:06:30|961|960.4|960.9|960.3|961.1|960.4|960.8|960.1|0
1656004000000|2022-06-23 17:06:40|961|960.4|961.3|960.7|961.3|960.7|960.7|960.1|6
1656004010000|2022-06-23 17:06:50|961.1|960.5|961.6|961|961.7|961.1|961.1|960.5|2
1656004020000|2022-06-23 17:07:00|961.7|961.1|962.1|961.5|962.3|961.5|961.7|961.1|2
1656004030000|2022-06-23 17:07:10|961.9|961.3|961.9|961.3|961.9|961.3|961.9|961.3|1
1656004040000|2022-06-23 17:07:20|961.7|961.1|962.2|961.6|962.2|961.6|961.7|961.1|0
1656004050000|2022-06-23 17:07:30|962.3|961.7|961.9|961.3|962.3|961.7|961.9|961.3|0
1656004060000|2022-06-23 17:07:40|962.1|961.1|962.1|961.5|962.1|961.5|961.9|961.1|1
1656004070000|2022-06-23 17:07:50|961.9|961.3|962.2|961.6|962.2|961.6|961.9|961.1|2
1656004080000|2022-06-23 17:08:00|962.6|961.8|962.5|961.9|962.8|961.9|962.5|961.8|14
1656004090000|2022-06-23 17:08:10|962.6|961.6|962.6|961.6|962.6|961.6|962.6|961.6|1
1656004100000|2022-06-23 17:08:20|||||||||1
1656004110000|2022-06-23 17:08:30|962.5|961.9|962.6|962|962.7|962.1|962.5|961.9|1
1656004130000|2022-06-23 17:08:50|||||||||1
1656004150000|2022-06-23 17:09:10|962.5|961.9|962.6|961.6|962.6|962|962.3|961.6|0
1656004160000|2022-06-23 17:09:20|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|4
1656004170000|2022-06-23 17:09:30|962.6|962|962.7|962.1|962.7|962.1|962.6|962|2
1656004180000|2022-06-23 17:09:40|||||||||1
1656004190000|2022-06-23 17:09:50|962.6|962|962.7|962.1|962.7|962.1|962.6|962|5
1656004200000|2022-06-23 17:10:00|||||||||2
1656004210000|2022-06-23 17:10:10|962.6|962|962.7|962.1|962.7|962.1|962.6|962|1
1656004220000|2022-06-23 17:10:20|962.8|962.2|963.4|962.8|963.4|962.8|962.8|962.2|18
1656004230000|2022-06-23 17:10:30|963.2|962.6|963.2|962.6|963.4|962.6|963.2|962.4|2
1656004240000|2022-06-23 17:10:40|963.1|962.5|962.9|962.3|963.2|962.6|962.9|962.3|1
1656004250000|2022-06-23 17:10:50|963|962.4|962.9|961.9|963|962.4|962.7|961.8|3
1656004260000|2022-06-23 17:11:00|962.7|962.1|962.2|961.6|962.7|962.1|962.2|961.4|0
1656004270000|2022-06-23 17:11:10|962.4|961.4|962.4|961.4|962.4|961.6|962.2|961.4|0
1656004280000|2022-06-23 17:11:20|962.2|961.6|962.1|961.5|962.2|961.6|962.1|961.5|1
1656004290000|2022-06-23 17:11:30|962.4|961.4|962.4|961.4|962.4|961.6|962.2|961.4|1
1656004300000|2022-06-23 17:11:40|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1656004310000|2022-06-23 17:11:50|962.4|961.4|962|961|962.4|961.4|961.8|961|17
1656004320000|2022-06-23 17:12:00|961.8|961.2|961.7|961.1|962.1|961.3|961.7|961.1|1
1656004330000|2022-06-23 17:12:10|961.9|960.9|962.1|961.5|962.2|961.5|961.7|960.9|4
1656004340000|2022-06-23 17:12:20|962.2|961.6|961.9|961.3|962.2|961.6|961.6|960.9|12
1656004350000|2022-06-23 17:12:30|961.8|961.2|961.8|961.2|962|961.4|961.8|961|1
1656004360000|2022-06-23 17:12:40|961.7|961.1|961.5|960.9|961.7|961.1|961.3|960.6|4
1656004370000|2022-06-23 17:12:50|961.4|960.8|961.5|960.9|961.5|960.9|961.4|960.8|0
1656004380000|2022-06-23 17:13:00|961.2|960.6|960.9|960.3|961.4|960.6|960.9|960.3|15
1656004390000|2022-06-23 17:13:10|961|960.4|961.2|960.6|961.4|960.6|960.9|960.3|6
1656004400000|2022-06-23 17:13:20|961|960.4|960.7|960.1|961.1|960.4|960.7|960.1|1
1656004410000|2022-06-23 17:13:30|960.9|959.9|960.4|959.8|960.9|960|960.4|959.6|14
1656004430000|2022-06-23 17:13:50|960.8|960.2|960.8|960.2|960.8|960.2|960.8|960.2|6
1656004450000|2022-06-23 17:14:10|960.7|960.1|961.2|960.6|961.4|960.6|960.7|960.1|4
1656004480000|2022-06-23 17:14:40|||||||||1
1656004490000|2022-06-23 17:14:50|961.3|960.7|962.3|961.3|962.3|961.6|961.3|960.7|2
1656004500000|2022-06-23 17:15:00|961.9|961.2|962.1|961.1|962.1|961.3|961.8|961.1|0
1656004510000|2022-06-23 17:15:10|962.4|961.5|961.9|961.3|962.4|961.5|961.9|961.3|11
1656004520000|2022-06-23 17:15:20|962.1|961.5|961.9|961.3|962.1|961.5|961.9|961.1|2
1656004530000|2022-06-23 17:15:30|961.8|961.2|961.7|961.1|961.8|961.2|961.7|961.1|2
1656004540000|2022-06-23 17:15:40|961.6|961|961.4|960.4|961.6|961|961.4|960.4|2
1656004550000|2022-06-23 17:15:50|961.2|960.6|961|960.4|961.4|960.6|961|960.4|0
1656004560000|2022-06-23 17:16:00|961.1|960.5|961.4|960.4|961.4|960.6|961|960.4|1
1656004570000|2022-06-23 17:16:10|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|0
1656004580000|2022-06-23 17:16:20|||||||||1
1656004590000|2022-06-23 17:16:30|961.3|960.7|960.7|960.1|961.6|960.9|960.7|960.1|6
1656004600000|2022-06-23 17:16:40|960.8|959.8|960.3|959.7|960.8|959.8|960.3|959.6|0
1656004610000|2022-06-23 17:16:50|960.5|959.5|960.4|959.4|960.8|960|960.2|959.4|3
1656004620000|2022-06-23 17:17:00|960.2|959.6|960.2|959.6|960.2|959.6|960.2|959.6|0
1656004640000|2022-06-23 17:17:20|960.1|959.5|960.9|959.9|960.9|959.9|960.1|959.5|2
1656004650000|2022-06-23 17:17:30|960.7|960.1|960.8|959.8|960.9|960.2|960.3|959.7|3
1656004660000|2022-06-23 17:17:40|960.6|960|960.4|959.8|960.6|960|960.4|959.8|20
1656004680000|2022-06-23 17:18:00|960.3|959.7|960.2|959.6|960.3|959.7|960.1|959.5|2
1656004690000|2022-06-23 17:18:10|960.4|959.8|960.4|959.8|960.4|959.8|960.4|959.8|2
1656004700000|2022-06-23 17:18:20|960.5|959.5|960.2|959.6|960.5|959.7|960.2|959.4|3
1656004710000|2022-06-23 17:18:30|960.6||960.6||960.6||960.6||1
1656004720000|2022-06-23 17:18:40|960.3|959.7|960.2|959.6|960.3|959.7|960.2|959.6|0
1656004730000|2022-06-23 17:18:50|||||||||3
1656004740000|2022-06-23 17:19:00|960.4|959.4|960.4|959.4|960.4|959.6|960.2|959.4|1
1656004750000|2022-06-23 17:19:10|960.2|959.6|960.2|959.6|960.2|959.6|960.2|959.6|0
1656004760000|2022-06-23 17:19:20|960.3|959.7|960.5|959.9|960.6|959.9|960.3|959.6|0
1656004770000|2022-06-23 17:19:30|960.7|960.1|960.7|960.1|960.7|960.1|960.7|960.1|0
1656004780000|2022-06-23 17:19:40|960.6|960|960.6|960|960.7|960.1|960.6|960|3
1656004790000|2022-06-23 17:19:50||959.6||959.6||959.6||959.6|2
1656004800000|2022-06-23 17:20:00|960.3|959.7|960.6|960|960.6|960|960.3|959.6|0
1656004810000|2022-06-23 17:20:10|960.5|959.9|960.2|959.6|960.6|959.9|960.2|959.4|2
1656004830000|2022-06-23 17:20:30|960.3|959.7|960.3|959.7|960.3|959.7|960.3|959.7|1
1656004840000|2022-06-23 17:20:40|||||||||5
1656004850000|2022-06-23 17:20:50|960.4|959.4|960.4|959.4|960.4|959.6|960.2|959.4|2
1656004860000|2022-06-23 17:21:00|960.2|959.6|960.4|959.4|960.4|959.6|960.2|959.4|0
1656004870000|2022-06-23 17:21:10|960.2|959.6|960.4|959.4|960.4|959.7|959.9|959.1|0
1656004880000|2022-06-23 17:21:20|960.2|959.6|960.4|959.4|960.4|959.6|960.2|959.4|1
1656004890000|2022-06-23 17:21:30|960.2|959.6|960.4|959.4|960.4|959.7|960.2|959.4|2
1656004900000|2022-06-23 17:21:40|960.2|959.6|960.4|959.4|960.4|959.7|960.2|959.4|0
1656004910000|2022-06-23 17:21:50|960.2|959.6|960.2|959.6|960.2|959.6|960.2|959.6|1
1656004920000|2022-06-23 17:22:00|960.3|959.7|959.9|959.3|960.4|959.7|959.9|959.3|2
1656004930000|2022-06-23 17:22:10|960.4|959.4|960.3|959.7|960.4|959.7|960.2|959.4|2
1656004940000|2022-06-23 17:22:20|960.5|959.5|960.1|959.5|960.5|959.6|960.1|959.5|4
1656004950000|2022-06-23 17:22:30|960|959.4|959.8|959.2|960.1|959.5|959.8|959.2|1
1656004960000|2022-06-23 17:22:40|959.7|959.1|959.4|958.8|959.7|959.1|959.4|958.6|1
1656004980000|2022-06-23 17:23:00|959.3|958.7|959.7|959.1|959.8|959.2|959.3|958.7|10
1656004990000|2022-06-23 17:23:10|959.9|959.3|960.2|959.6|960.2|959.6|959.9|959.1|1
1656005000000|2022-06-23 17:23:20|960.4|959.4|960.1|959.1|960.4|959.6|959.9|959.1|6
1656005010000|2022-06-23 17:23:30|959.9|959.3|959.9|959.3|959.9|959.3|959.9|959.3|0
1656005020000|2022-06-23 17:23:40|960.1|959.5|960.1|959.5|960.1|959.5|960.1|959.5|1
1656005030000|2022-06-23 17:23:50|960.2|959.6|960.1|959.1|960.4|959.6|960.1|959.1|2
1656005040000|2022-06-23 17:24:00|959.9|959.3|960.4|959.4|960.4|959.6|959.8|959.1|1
1656005050000|2022-06-23 17:24:10|960.2|959.6|959.9|959.3|960.3|959.6|959.9|959.2|0
1656005060000|2022-06-23 17:24:20|960|959.4|960.1|959.1|960.1|959.4|960|959.1|2
1656005070000|2022-06-23 17:24:30|959.9|959.3|960.2|959.6|960.2|959.6|959.8|959.1|18
1656005080000|2022-06-23 17:24:40|960.4|959.4|960.4|959.4|960.4|959.6|960.2|959.4|0
1656005090000|2022-06-23 17:24:50|960.2|959.6|960.2|959.6|960.4|959.6|960.2|959.4|0
1656005100000|2022-06-23 17:25:00|960.1|959.5|960.1|959.5|960.1|959.5|960.1|959.5|0
1656005110000|2022-06-23 17:25:10|960.4|959.4|960.3|959.7|960.4|959.7|960.2|959.4|4
1656005120000|2022-06-23 17:25:20|960.4|959.4|960.2|959.6|960.4|959.6|960.1|959.4|0
1656005130000|2022-06-23 17:25:30|960.4|959.4|960.4|959.4|960.4|959.6|960.2|959.4|1
1656005140000|2022-06-23 17:25:40|960.2|959.6|960.1|959.5|960.4|959.6|960.1|959.4|0
1656005150000|2022-06-23 17:25:50|960.4|959.4|960.1|959.5|960.4|959.6|960.1|959.4|0
1656005160000|2022-06-23 17:26:00|959.8|959.2|960.4|959.4|960.4|959.5|959.8|959.2|3
1656005170000|2022-06-23 17:26:10|960.2|959.6|960.3|959.7|960.3|959.7|960.2|959.6|0
1656005180000|2022-06-23 17:26:20|960.4|959.4|960.6|959.6|960.7|960.1|960.2|959.4|9
1656005190000|2022-06-23 17:26:30|960.4|959.8|960.6|959.6|960.6|959.8|960.4|959.6|0
1656005200000|2022-06-23 17:26:40|960.4|959.8|960.3|959.7|960.5|959.8|960.3|959.5|9
1656005210000|2022-06-23 17:26:50|960.2|959.6|960.4|959.8|960.4|959.8|960.2|959.6|0
1656005220000|2022-06-23 17:27:00|960.5|959.9|960.6|960|960.8|960.2|960.5|959.6|6
1656005230000|2022-06-23 17:27:10|960.8|959.8|960.6|960|960.8|960|960.6|959.8|0
1656005240000|2022-06-23 17:27:20|960.8|959.8|960.7|960.1|960.8|960.1|960.7|959.8|1
1656005250000|2022-06-23 17:27:30|960.6|960|960.4|959.8|960.6|960|960.4|959.8|0
1656005260000|2022-06-23 17:27:40|961.2|960.6|960.6|960|961.2|960.6|960.6|960|48
1656005270000|2022-06-23 17:27:50|960.4|959.8|960.4|959.8|960.4|959.8|960.4|959.8|2
1656005280000|2022-06-23 17:28:00|960.6|960|960.7|960.1|960.8|960.2|960.6|960|2
1656005290000|2022-06-23 17:28:10|960.9|959.9|961.1|960.1|961.1|960.2|960.8|959.9|1
1656005300000|2022-06-23 17:28:20|960.9|960.3|961.1|960.5|961.2|960.6|960.8|960.1|0
1656005320000|2022-06-23 17:28:40|960.9|959.9|960.7|960.1|960.9|960.1|960.7|959.9|1
1656005330000|2022-06-23 17:28:50|960.9|959.9|961.1|960.1|961.1|960.3|960.9|959.9|1
1656005340000|2022-06-23 17:29:00|960.9|959.9|961.4|960.4|961.4|960.4|960.8|959.9|1
1656005350000|2022-06-23 17:29:10|961.3|960.7|961.6|960.6|961.6|960.9|961.3|960.5|0
1656005360000|2022-06-23 17:29:20|961.5|960.9|961.6|960.6|961.6|961|961.5|960.6|1
1656005370000|2022-06-23 17:29:30||961||960.6||961||960.6|3
1656005380000|2022-06-23 17:29:40||961||960.6||961||960.6|0
1656005390000|2022-06-23 17:29:50|961.5|960.9|961.5|960.9|961.7|960.9|961.5|960.6|32
1656005400000|2022-06-23 17:30:00|962.2|961.6|961.9|961.3|962.2|961.6|961.9|961.1|5
1656005410000|2022-06-23 17:30:10|961.7|961.1|962.1|961.1|962.1|961.3|961.7|961.1|2
1656005420000|2022-06-23 17:30:20|961.9|961.3|961.9|961.3|962.1|961.4|961.9|961.1|1
1656005430000|2022-06-23 17:30:30|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|0
1656005440000|2022-06-23 17:30:40|962.7|962.1|962.7|962.1|962.9|962.1|962.7|961.9|7
1656005460000|2022-06-23 17:31:00|962.6|962|962.1|961.5|962.6|962|961.6|961|4
1656005470000|2022-06-23 17:31:10|961.9|961.1|962.1|961.1|962.1|961.5|961.9|961.1|0
1656005480000|2022-06-23 17:31:20|961.9|961.3|961.5|960.5|962|961.3|961.4|960.5|4
1656005490000|2022-06-23 17:31:30|961.3|960.7|961.7|961.1|961.9|961.1|961.3|960.5|0
1656005510000|2022-06-23 17:31:50|||||||||7
1656005520000|2022-06-23 17:32:00|||||||||1
1656005530000|2022-06-23 17:32:10|962.1|961.4|962.3|961.3|962.3|961.5|962|961.3|3
1656005540000|2022-06-23 17:32:20|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1656005550000|2022-06-23 17:32:30|962.1|961.5|962.1|961.5|962.1|961.5|962.1|961.5|1
1656005560000|2022-06-23 17:32:40|962|961.4|962.2|961.6|962.2|961.6|962|961.4|4
1656005570000|2022-06-23 17:32:50|962.6||962.6||962.6||962.6||0
1656005580000|2022-06-23 17:33:00|962.3|961.7|962.2|961.6|962.4|961.7|962.2|961.4|1
1656005590000|2022-06-23 17:33:10|962.3|961.7|963|962.4|963|962.4|962.3|961.7|1
1656005600000|2022-06-23 17:33:20|963.1|962.1|963.2|962.6|963.4|962.6|962.8|962.1|4
1656005610000|2022-06-23 17:33:30|963|962|963.2|962.2|963.2|962.2|963|962|7
1656005620000|2022-06-23 17:33:40|963.1|962.1|962.9|961.9|963.1|962.1|962.7|961.9|0
1656005630000|2022-06-23 17:33:50|962.7|962.1|962.9|961.9|962.9|962.1|962.7|961.9|1
1656005640000|2022-06-23 17:34:00|962.7|962.1|962.7|962.1|962.9|962.1|962.7|961.8|0
1656005650000|2022-06-23 17:34:10|962.6|962|962.7|961.7|962.8|962|962.5|961.7|2
1656005660000|2022-06-23 17:34:20|962.3|961.9|962.7|961.7|962.7|961.9|962.3|961.7|0
1656005670000|2022-06-23 17:34:30|962.4|961.8|962.7|961.7|962.7|961.8|962.4|961.7|0
1656005680000|2022-06-23 17:34:40|962.4|961.8|962.4|961.8|962.4|961.8|962.4|961.8|0
1656005690000|2022-06-23 17:34:50|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|0
1656005700000|2022-06-23 17:35:00|962.3|961.5|962.1|961.5|962.3|961.7|962|961.4|5
1656005710000|2022-06-23 17:35:10|962.3|961.3|962|961|962.3|961.5|961.7|960.9|6
1656005720000|2022-06-23 17:35:20|961.8|961.2|962|961|962|961.2|961.8|961|0
1656005730000|2022-06-23 17:35:30|961.8|961.2|961.9|961.3|962|961.3|961.8|961|1
1656005740000|2022-06-23 17:35:40|962.2|961.2|962.1|961.5|962.2|961.5|962|961.2|4
1656005750000|2022-06-23 17:35:50|962.2|961.6|962.4|961.4|962.4|961.6|962.2|961.4|2
1656005760000|2022-06-23 17:36:00|962.2|961.6|962.3|961.7|962.3|961.7|961.8|960.9|3
1656005770000|2022-06-23 17:36:10|962.5|961.9|963|962|963.2|962.2|962.5|961.9|1
1656005780000|2022-06-23 17:36:20|962.9|961.9|962.9|961.9|962.9|961.9|962.9|961.9|1
1656005790000|2022-06-23 17:36:30|962.7|962.1|962.5|961.9|962.9|962.1|962.5|961.7|1
1656005820000|2022-06-23 17:37:00|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|1
1656005830000|2022-06-23 17:37:10|962.6|962|962.8|961.8|962.8|962|962.6|961.8|5
1656005850000|2022-06-23 17:37:30|962.6|962|962.8|961.8|962.8|962|962.6|961.8|0
1656005860000|2022-06-23 17:37:40|962.6|962|962.8|962.2|962.8|962.2|962.6|961.8|2
1656005870000|2022-06-23 17:37:50|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1656005880000|2022-06-23 17:38:00|962.5|961.9|962.9|961.9|962.9|962|962.2|961.6|5
1656005890000|2022-06-23 17:38:10|962.7|962.1|963.2|962.6|963.2|962.6|962.7|961.9|2
1656005900000|2022-06-23 17:38:20|963|962|962.8|962.2|963|962.2|962.8|961.9|2
1656005910000|2022-06-23 17:38:30|963|962|962.8|962.2|963|962.2|962.7|961.9|0
1656005920000|2022-06-23 17:38:40|962.7|962.1|963.1|962.5|963.1|962.5|962.7|962.1|0
1656005930000|2022-06-23 17:38:50|963.3|962.3|963.4|962.4|963.4|962.6|963.2|962.3|3
1656005940000|2022-06-23 17:39:00|963.2|962.6|962.9|962.3|963.2|962.6|962.9|962.3|0
1656005950000|2022-06-23 17:39:10|||||||||51
1656005960000|2022-06-23 17:39:20|962.7|962.1|962.8|962.2|963|962.2|962.7|961.9|5
1656005970000|2022-06-23 17:39:30|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|4
1656005990000|2022-06-23 17:39:50|963|962.4|963|962.4|963|962.4|962.9|962.3|4
1656006000000|2022-06-23 17:40:00|962.9|962.3|962.3|961.7|962.9|962.3|962.3|961.7|4
1656006010000|2022-06-23 17:40:10|962.4|961.8|962.4|961.8|962.5|961.9|962.4|961.8|1
1656006040000|2022-06-23 17:40:40|962.5|961.9|962.4|961.8|962.5|961.9|962.4|961.8|0
1656006050000|2022-06-23 17:40:50|962.9|962.3|962.7|962.1|962.9|962.3|962.7|961.9|2
1656006060000|2022-06-23 17:41:00|962.3|961.7|962.7|961.7|962.7|961.8|962.3|961.7|0
1656006070000|2022-06-23 17:41:10|962.4|961.8|962.6|962|962.7|962|962.4|961.7|0
1656006080000|2022-06-23 17:41:20|962.7|962.1|962.7|962.1|962.9|962.1|962.7|961.9|2
1656006090000|2022-06-23 17:41:30|962.9|961.9|962.8|961.8|962.9|962.2|962.4|961.7|0
1656006100000|2022-06-23 17:41:40|962.4||962.4||962.4||962.4||4
1656006120000|2022-06-23 17:42:00|962.2|961.6|961.6|961|962.2|961.6|961.6|961|5
1656006130000|2022-06-23 17:42:10|961.7|961.1|961.8|961.2|961.8|961.2|961.5|960.9|6
1656006140000|2022-06-23 17:42:20|961.7|961.1|961.7|961.1|962|961.2|961.6|960.9|7
1656006150000|2022-06-23 17:42:30|961.9|960.9|961.5|960.9|961.9|961.1|961.5|960.9|5
1656006160000|2022-06-23 17:42:40|961.8|961.2|961.8|961.2|961.9|961.2|961.7|960.9|4
1656006180000|2022-06-23 17:43:00|962.3|961.7|962.5|961.9|962.5|961.9|962.3|961.7|6
1656006190000|2022-06-23 17:43:10|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|1
1656006200000|2022-06-23 17:43:20|962.5|961.9|962.7|961.7|962.7|961.9|962.3|961.7|0
1656006210000|2022-06-23 17:43:30|962.5|961.9|963.2|962.2|963.3|962.5|962.3|961.4|4
1656006220000|2022-06-23 17:43:40|962.9|962.3|963.2|962.2|963.2|962.3|962.9|962.2|0
1656006230000|2022-06-23 17:43:50|962.9|962.3|962.8|962.2|962.9|962.3|962.8|962.2|4
1656006240000|2022-06-23 17:44:00|962.9|961.9|962.9|961.9|962.9|962.2|962.7|961.9|3
1656006250000|2022-06-23 17:44:10|962.8|961.8|962.8|961.8|962.8|962|962.2|961.6|0
1656006260000|2022-06-23 17:44:20|962.5|961.9|963|962|963|962.1|962.5|961.9|52
1656006270000|2022-06-23 17:44:30|962.8|962.2|963|962|963|962.2|962.8|962|1
1656006280000|2022-06-23 17:44:40|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|0
1656006290000|2022-06-23 17:44:50|963.1|962.5|962.9|962.3|963.1|962.5|962.9|962.3|2
1656006300000|2022-06-23 17:45:00|962.7|962.1|962.5|961.9|962.7|962.1|962.5|961.7|8
1656006310000|2022-06-23 17:45:10|962.7|961.7|962.2|961.6|962.7|961.7|962.2|961.6|3
1656006320000|2022-06-23 17:45:20|||||||||1
1656006330000|2022-06-23 17:45:30|962.3|961.7|962.3|961.7|962.3|961.7|962.2|961.6|2
1656006340000|2022-06-23 17:45:40|||||||||6
1656006350000|2022-06-23 17:45:50|962.2|961.6|961.9|961.3|962.2|961.6|961.9|961.3|6
1656006360000|2022-06-23 17:46:00|961.7|961.1|961.7|961.1|961.9|961.1|961.7|960.9|1
1656006370000|2022-06-23 17:46:10|961.9|961.3|961.7|961.1|962|961.3|961.7|961|0
1656006380000|2022-06-23 17:46:20|961.5|960.9|961.7|961.1|961.8|961.2|961.5|960.9|9
1656006390000|2022-06-23 17:46:30|962.1|961.5|961.7|961.1|962.1|961.5|961.7|961|1
1656006400000|2022-06-23 17:46:40|||||||||10
1656006430000|2022-06-23 17:47:10|||||||||1
1656006440000|2022-06-23 17:47:20|961.6|961|961.7|961.1|961.7|961.1|961.6|961|5
1656006450000|2022-06-23 17:47:30|||||||||1
1656006460000|2022-06-23 17:47:40|||||||||1
1656006470000|2022-06-23 17:47:50|||||||||3
1656006480000|2022-06-23 17:48:00|961.6|961|961.6|961|961.7|961.1|961.6|961|9
1656006490000|2022-06-23 17:48:10|961.2|960.6|960.8|960.2|961.4|960.6|960.8|960|17
1656006500000|2022-06-23 17:48:20|960.9|960.3|961.2|960.6|961.4|960.8|960.9|960.3|2
1656006510000|2022-06-23 17:48:30|961.4|960.8|961.9|960.9|961.9|960.9|961.4|960.8|1
1656006520000|2022-06-23 17:48:40|961.6|961|961.7|961.1|961.8|961.1|961.6|960.8|0
1656006530000|2022-06-23 17:48:50|||||||||1
1656006540000|2022-06-23 17:49:00|||||||||2
1656006550000|2022-06-23 17:49:10|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|21
1656006560000|2022-06-23 17:49:20|961.7|961.1|961.8|961.2|961.8|961.2|961.7|961.1|3
1656006570000|2022-06-23 17:49:30|962.2|961.6|962.7|962.1|962.7|962.1|962.2|961.6|7
1656006580000|2022-06-23 17:49:40|962.6|962|962.2|961.6|962.6|962|962.2|961.6|4
1656006590000|2022-06-23 17:49:50|961.9|961.3|961.9|961.3|962.2|961.6|961.9|961.3|4
1656006600000|2022-06-23 17:50:00|||||||||4
1656006610000|2022-06-23 17:50:10|961.6|961|961.4|960.8|961.6|961|961.3|960.7|7
1656006630000|2022-06-23 17:50:30|961.3|960.7|961.4|960.8|961.4|960.8|961.2|960.6|3
1656006640000|2022-06-23 17:50:40|961.6|960.6|961.7|961.1|961.8|961.2|961.2|960.4|19
1656006650000|2022-06-23 17:50:50|961.8|961.2|962.1|961.5|962.1|961.5|961.6|961|9
1656006660000|2022-06-23 17:51:00|961.9|961.3|961.4|960.8|961.9|961.3|961.3|960.7|63
1656006670000|2022-06-23 17:51:10|961.2|960.6|961.1|960.5|961.2|960.6|960.9|960.3|1
1656006680000|2022-06-23 17:51:20|960.9|960.3|960.9|960.3|960.9|960.3|960.9|960.3|1
1656006690000|2022-06-23 17:51:30|961.2|960.6|961.5|960.5|961.5|960.7|961.2|960.5|0
1656006700000|2022-06-23 17:51:40|961.3|960.7|961.4|960.8|961.6|960.8|961.3|960.6|0
1656006710000|2022-06-23 17:51:50|961.6|960.6|961.2|960.6|961.6|960.8|961.2|960.6|0
1656006720000|2022-06-23 17:52:00|961.5|960.5|961.5|960.5|961.6|960.8|961.3|960.5|1
1656006730000|2022-06-23 17:52:10|961.3|960.7|961.3|960.7|961.6|960.8|961.3|960.6|0
1656006740000|2022-06-23 17:52:20|961.4|960.8|961.9|960.9|961.9|960.9|961.4|960.6|0
1656006750000|2022-06-23 17:52:30|961.7|961.1|961.9|960.9|961.9|961.1|961.7|960.9|0
1656006760000|2022-06-23 17:52:40|961.7|961.1|962.4|961.8|962.6|961.8|961.7|961.1|3
1656006770000|2022-06-23 17:52:50|962.3|961.7|962.2|961.6|962.3|961.7|962.2|961.6|2
1656006780000|2022-06-23 17:53:00|961.9|961.3|962.2|961.6|962.3|961.6|961.9|961.3|0
1656006790000|2022-06-23 17:53:10|962.1|961.5|962.1|961.5|962.1|961.5|961.9|961.3|1
1656006800000|2022-06-23 17:53:20|962.2|961.6|962.2|961.6|962.2|961.6|962.1|961.5|0
1656006810000|2022-06-23 17:53:30|962.1|961.5|961.8|961.2|962.1|961.5|961.8|961.2|1
1656006820000|2022-06-23 17:53:40|962|961|961.8|961.2|962|961.2|961.8|961|1
1656006830000|2022-06-23 17:53:50|962|961|961.6|960.6|962|961|961.4|960.6|3
1656006840000|2022-06-23 17:54:00|961.4|960.8|961.4|960.8|961.4|960.8|961.3|960.7|0
1656006850000|2022-06-23 17:54:10|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|5
1656006860000|2022-06-23 17:54:20|961.3|960.7|961.3|960.7|961.3|960.7|961.3|960.7|0
1656006870000|2022-06-23 17:54:30|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|0
1656006880000|2022-06-23 17:54:40|961.3|960.3|961.3|960.3|961.3|960.3|961.3|960.3|0
1656006890000|2022-06-23 17:54:50|961.1|960.5|961.2|960.6|961.4|960.6|960.8|960.2|8
1656006900000|2022-06-23 17:55:00|961.3|960.3|960.9|959.9|961.3|960.3|960.7|959.9|3
1656006910000|2022-06-23 17:55:10|960.8|960.2|960.9|959.9|960.9|960.2|960.6|959.8|12
1656006920000|2022-06-23 17:55:20|960.8|960.2|961.3|960.7|961.3|960.7|960.8|960.2|4
1656006930000|2022-06-23 17:55:30|961.2|960.6|961.4|960.4|961.5|960.7|961.2|960.4|0
1656006940000|2022-06-23 17:55:40|961.6|960.6|961.6|961|961.8|961|961.4|960.6|0
1656006950000|2022-06-23 17:55:50|961.4|960.8|961.9|960.9|961.9|961.1|961.3|960.6|0
1656006960000|2022-06-23 17:56:00|961.6|961|961.3|960.7|961.6|961|960.9|960.3|3
1656006970000|2022-06-23 17:56:10|961.5|960.5|960.2|959.6|961.5|960.5|960.2|959.6|7
1656006980000|2022-06-23 17:56:20|960.1|959.5|960.1|959.5|960.1|959.5|960.1|959.5|2
1656006990000|2022-06-23 17:56:30|959.8|959.1|959.4|958.4|959.8|959.1|958.8|958|6
1656007000000|2022-06-23 17:56:40|959.2|958.6|959.7|959.1|959.9|959.1|959.2|958.6|4
1656007010000|2022-06-23 17:56:50|959.8|959.2|957.3|956.7|960|959.3|957.3|956.7|17
1656007020000|2022-06-23 17:57:00|957.2|956.6|957.6|956.6|957.6|956.8|957.1|956.4|22
1656007030000|2022-06-23 17:57:10|957.4|956.8|958.3|957.3|958.5|957.3|957.4|956.6|3
1656007040000|2022-06-23 17:57:20|958.5|957|957.6|957|958.5|957.3|957.6|956.9|27
1656007050000|2022-06-23 17:57:30|||||||||1
1656007060000|2022-06-23 17:57:40|957.7|957.1|957.9|957.3|958.1|957.3|957.7|956.9|7
1656007070000|2022-06-23 17:57:50|957.8|957.2|957.1|956.5|957.8|957.2|956.9|956.3|3
1656007080000|2022-06-23 17:58:00|957.4|956.4|957.1|956.5|957.4|956.5|957.1|956.4|0
1656007090000|2022-06-23 17:58:10|957.2|956.6|955.7|955.1|957.6|957|955.6|955|32
1656007100000|2022-06-23 17:58:20|955.8|955.2|955.1|954.1|955.8|955.2|954.8|954.1|9
1656007110000|2022-06-23 17:58:30|954.9|954.3|954|953|955.2|954.6|953.7|953|4
1656007120000|2022-06-23 17:58:40|953.8|953.2|953.4|952.8|954|953.3|953.4|952.8|9
1656007130000|2022-06-23 17:58:50|953.2|952.6|953.4|952.8|953.6|952.8|953.1|952.5|9
1656007140000|2022-06-23 17:59:00|953.3|952.7|953.9|952.9|953.9|953|953.3|952.7|7
1656007150000|2022-06-23 17:59:10|953.7|953.1|953.4|952.8|953.7|953.1|953.4|952.8|4
1656007160000|2022-06-23 17:59:20|953.6|953|953.3|952.7|953.6|953|953.3|952.7|0
1656007170000|2022-06-23 17:59:30|953.1|952.5|951.9|951.3|953.1|952.5|951.9|951.3|18
1656007180000|2022-06-23 17:59:40|951.6|951|950.9|950.3|951.6|951|950.7|950.1|14
1656007190000|2022-06-23 17:59:50|951.4|950.4|950.8|950.2|951.6|950.8|950.7|949.9|14
1656007200000|2022-06-23 18:00:00|950.7|950.1|950.6|950|951|950.3|950.6|950|6
1656007210000|2022-06-23 18:00:10|950.3|949.3|950.2|949.6|950.6|949.8|950.2|949.3|5
1656007220000|2022-06-23 18:00:20|950.3|949.7|950.5|949.5|950.8|950|950.3|949.3|19
1656007230000|2022-06-23 18:00:30|949.6|949|949.6|949|949.6|949|949.6|949|23
1656007240000|2022-06-23 18:00:40|949.4|948.6|949.4|948.8|949.4|948.8|949.4|948.6|4
1656007250000|2022-06-23 18:00:50|949.3|948.7|950.8|949.8|951.3|950.1|949.3|948.7|6
1656007260000|2022-06-23 18:01:00|951|949.5|950.9|950.3|951|950.3|950.6|949.5|0
1656007270000|2022-06-23 18:01:10|951.3|950.1|951.8|950.8|952|950.8|950.9|950|6
1656007280000|2022-06-23 18:01:20|951.4|950.7|950.9|950.3|951.4|950.7|950.9|950.3|1
1656007290000|2022-06-23 18:01:30|951.5|950|951.6|950.6|951.8|950.6|951.3|950|1
1656007300000|2022-06-23 18:01:40|951.4|950.8|951.5|950.5|952|950.8|951.4|950.5|6
1656007310000|2022-06-23 18:01:50|951.8|950.3|951.1|950.5|951.8|950.6|951.1|950.3|1
1656007320000|2022-06-23 18:02:00|951.5|950.3|951|950|951.8|950.5|950.6|949.8|5
1656007330000|2022-06-23 18:02:10|951.4|950.4|952.3|950.8|952.3|951|951.1|950.3|4
1656007340000|2022-06-23 18:02:20|952.1|951.1|952.5|951|952.5|951.5|951.9|951|1
1656007350000|2022-06-23 18:02:30|952.3|951.3|951.9|950.9|952.3|951.3|951.6|950.9|1
1656007360000|2022-06-23 18:02:40|951.7|951.1|951.8|951.2|951.8|951.2|951.7|951.1|0
1656007370000|2022-06-23 18:02:50|951.9|951.3|951.6|951|951.9|951.3|951.4|950.8|10
1656007380000|2022-06-23 18:03:00|951.8|950.8|952.6|951.6|952.8|951.6|951.6|950.8|4
1656007390000|2022-06-23 18:03:10|952.4|951.8|952.4|951.4|952.4|951.8|952.1|951.3|1
1656007400000|2022-06-23 18:03:20|952.2|951.6|951.9|951.3|952.2|951.6|951.9|951.3|1
1656007410000|2022-06-23 18:03:30|952.1|951.1|952.1|951.1|952.1|951.1|952.1|951.1|4
1656007420000|2022-06-23 18:03:40|951.8|951.2|951.6|950.6|952.1|951.3|951.6|950.6|0
1656007430000|2022-06-23 18:03:50|951.4|950.4|951.7|951.1|952.1|951.2|951.1|950.1|17
1656007440000|2022-06-23 18:04:00|952.1|951.3|952.4|951.4|952.4|951.4|951.9|951.3|14
1656007450000|2022-06-23 18:04:10|952.2|951.6|952.3|951.3|952.3|951.6|952.1|951.3|0
1656007460000|2022-06-23 18:04:20|951.9|950.8|951.9|950.9|951.9|950.9|951.6|950.6|7
1656007470000|2022-06-23 18:04:30|952.3|951.3|952.4|951.4|952.4|951.7|952.1|951.3|4
1656007480000|2022-06-23 18:04:40|952.2|951.6|952.6|951.6|952.6|951.7|952.2|951.4|0
1656007490000|2022-06-23 18:04:50|952.3|951.7|952.9|951.9|953|952.1|952.3|951.5|14
1656007500000|2022-06-23 18:05:00|952.7|952.1|952.7|952.1|953|952.2|952.7|951.9|1
1656007510000|2022-06-23 18:05:10|952.9|952.3|953.3|952.7|953.4|952.7|952.9|952.3|2
1656007520000|2022-06-23 18:05:20|953.1|952.5|953.4|952.4|953.4|952.7|953.1|952.4|0
1656007540000|2022-06-23 18:05:40|953.2|952.6|953.1|952.5|953.2|952.6|952.9|952.3|0
1656007550000|2022-06-23 18:05:50|953|952|952.8|952.2|953.1|952.5|952.7|952|4
1656007560000|2022-06-23 18:06:00|952.9|951.9|952.7|952.1|952.9|952.1|952.7|951.9|2
1656007580000|2022-06-23 18:06:20|952.9|951.9|952.7|952.1|952.9|952.1|952.7|951.9|0
1656007590000|2022-06-23 18:06:30|952.9|951.9|952.7|952.1|952.9|952.3|952.6|951.9|3
1656007600000|2022-06-23 18:06:40|952.8|952.2|952.2|951.6|952.8|952.2|952.2|951.6|0
1656007610000|2022-06-23 18:06:50|952.1|951.5|952.2|951.6|952.3|951.6|951.9|951.1|6
1656007620000|2022-06-23 18:07:00|952.3|951.7|952.6|951.6|952.6|952|952.3|951.6|6
1656007640000|2022-06-23 18:07:20|952.8|951.3|952.4|951.4|952.8|951.5|952.4|951.3|0
1656007650000|2022-06-23 18:07:30|952.2|951.6|953.1|952.1|953.3|952.1|952.2|951.4|6
1656007660000|2022-06-23 18:07:40|952.9|952.3|953.1|952.1|953.1|952.3|952.9|952.1|2
1656007670000|2022-06-23 18:07:50|953.4|952.4|953.1|952.5|953.4|952.6|953.1|952.4|1
1656007680000|2022-06-23 18:08:00|952.8|952.2|953.1|952.1|953.1|952.2|952.6|952|10
1656007690000|2022-06-23 18:08:10|953.2|952.6|953.9|952.9|953.9|952.9|953.2|952.6|1
1656007700000|2022-06-23 18:08:20|953.8|953.2|954.3|953.7|954.4|953.8|953.8|953.2|1
1656007710000|2022-06-23 18:08:30|954.4|953.8|955.1|954.1|955.1|954.5|954.4|953.8|1
1656007720000|2022-06-23 18:08:40|954.9|954.3|955.2|954.6|955.6|954.8|954.9|954.3|12
1656007730000|2022-06-23 18:08:50|955.1|954.5|955.6|955|955.8|955|954.9|954.1|1
1656007740000|2022-06-23 18:09:00|955.4|954.8|955.4|954.8|955.6|954.8|954.9|954.3|24
1656007750000|2022-06-23 18:09:10|955.3|954.7|955.3|954.7|955.3|954.7|955.3|954.7|6
1656007760000|2022-06-23 18:09:20|955.4|954.8|955.9|954.9|955.9|955.1|955.4|954.8|7
1656007770000|2022-06-23 18:09:30|955.7|955.1|955.7|955.1|955.8|955.1|955.6|954.6|2
1656007780000|2022-06-23 18:09:40|954.3|953.7|954.3|953.7|954.4|953.8|954.3|953.7|13
1656007790000|2022-06-23 18:09:50|954.2|953.6|954.2|953.6|954.2|953.6|954.1|953.5|2
1656007800000|2022-06-23 18:10:00|954.4|953.8|954.6|953.6|955|954.3|954.2|953.6|20
1656007810000|2022-06-23 18:10:10|954.7|954.1|954.8|954.2|954.8|954.2|954.7|954.1|26
1656007820000|2022-06-23 18:10:20|954.6|954|954.6|954|954.6|954|954.4|953.8|8
1656007830000|2022-06-23 18:10:30|954.7|954.1|954.4|953.8|954.7|954.1|954.4|953.8|1
1656007850000|2022-06-23 18:10:50|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|1
1656007860000|2022-06-23 18:11:00|954.6|954|955.2|954.6|955.5|954.8|954.6|954|11
1656007870000|2022-06-23 18:11:10|955.3|954.7|955.4|954.4|955.5|954.7|955.2|954.4|2
1656007880000|2022-06-23 18:11:20|955.1|954.5|954.9|954.3|955.1|954.5|954.9|954.3|1
1656007890000|2022-06-23 18:11:30|955|954.4|955.1|954.1|955.1|954.4|954.9|954.1|4
1656007900000|2022-06-23 18:11:40|954.9|954.3|954.7|954.1|954.9|954.3|954.2|953.6|3
1656007910000|2022-06-23 18:11:50|954.6|954|954.6|953.6|954.6|954|954.1|953.5|8
1656007920000|2022-06-23 18:12:00|954.4|953.8|954.3|953.7|954.4|953.8|954.1|953.5|3
1656007930000|2022-06-23 18:12:10|954.2|953.6|954.1|953.5|954.2|953.6|953.8|953.2|10
1656007940000|2022-06-23 18:12:20|954.2|953.6|954.6|953.6|954.6|953.7|954.2|953.4|3
1656007950000|2022-06-23 18:12:30|954.4|953.8|954.1|953.5|954.4|953.8|954.1|953.5|7
1656007960000|2022-06-23 18:12:40|953.9|953.3|953.7|953.1|953.9|953.3|953.7|953.1|3
1656007970000|2022-06-23 18:12:50|954.1|953.3|953.7|953.1|954.1|953.3|953.7|952.9|5
1656007980000|2022-06-23 18:13:00|953.4|952.8|953.4|952.8|953.4|952.8|953.3|952.7|4
1656007990000|2022-06-23 18:13:10|953.3|952.7|953.9|952.9|953.9|953|952.7|952.1|28
1656008000000|2022-06-23 18:13:20|953.7|953.1|953.1|952.1|953.9|953.1|953.1|952.1|3
1656008010000|2022-06-23 18:13:30|952.9|952.3|952.6|952|952.9|952.3|952.6|951.9|9
1656008020000|2022-06-23 18:13:40|952.9|952.3|952.9|952.3|953.1|952.5|952.9|952.3|14
1656008030000|2022-06-23 18:13:50|952.6|952|952.4|951.8|952.7|952.1|951.7|951.1|100
1656008040000|2022-06-23 18:14:00|952.2|951.6|948.7|948.1|952.4|951.6|948.6|948|106
1656008050000|2022-06-23 18:14:10|948.4|947.8|950.7|950.1|950.9|950.2|948.3|947.6|70
1656008060000|2022-06-23 18:14:20|950.8|950.2|949.9|949.3|950.9|950.3|949.3|948.6|117
1656008070000|2022-06-23 18:14:30|950.1|949.5|946.9|946.3|950.1|949.5|946.8|946.2|88
1656008080000|2022-06-23 18:14:40|947.1|946.5|947.6|947|947.7|947.1|947.1|946.5|102
1656008090000|2022-06-23 18:14:50|947.7|947.1|947.4|946.8|948.1|947.5|947.3|946.7|124
1656008100000|2022-06-23 18:15:00|947.6|947|947.3|946.7|947.8|947.2|947.3|946.6|34
1656008110000|2022-06-23 18:15:10|947.4|946.8|948.1|947.5|948.1|947.5|947.3|946.7|225
1656008120000|2022-06-23 18:15:20|947.9|947.3|948.2|947.6|948.7|947.8|947.8|947.2|19
1656008130000|2022-06-23 18:15:30|948.1|947.5|947.8|947.2|948.3|947.7|947.8|947.2|126
1656008140000|2022-06-23 18:15:40|948.2|947.6|947.9|946.9|948.3|947.7|947.7|946.9|24
1656008150000|2022-06-23 18:15:50|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|0
1656008160000|2022-06-23 18:16:00|948.1|947.5|948.3|947.7|948.3|947.7|948|947.4|12
1656008170000|2022-06-23 18:16:10|948.2|947.6|948.3|947.7|948.3|947.7|948.2|947.6|4
1656008180000|2022-06-23 18:16:20|948.2|947.6|947.8|947.2|948.2|947.6|947.7|947.1|27
1656008190000|2022-06-23 18:16:30|948.5|947.9|948.6|948|948.7|948|948.3|947.7|44
1656008200000|2022-06-23 18:16:40|948.7|948.1|949.3|948.3|949.5|948.7|948.7|947.7|20
1656008210000|2022-06-23 18:16:50|949.2|948.2|949.4|948.8|949.5|948.8|948.9|948.2|5
1656008220000|2022-06-23 18:17:00|949.6|949|950|949.4|950|949.4|949.6|949|41
1656008230000|2022-06-23 18:17:10|950.3|949.7|950.7|949.7|950.7|949.7|950.3|949.7|5
1656008240000|2022-06-23 18:17:20|950.5|949.9|949.8|949.2|950.6|950|949.8|949.2|7
1656008250000|2022-06-23 18:17:30|950.2|949.4|949.8|949.2|950.2|949.5|949.8|949.2|5
1656008260000|2022-06-23 18:17:40|949.6|949|950|949.4|950|949.4|949.6|949|9
1656008280000|2022-06-23 18:18:00|950.1|949.5|950.1|949.5|950.1|949.5|950|949.4|2
1656008290000|2022-06-23 18:18:10|950.5|949.9|950.6|950|950.6|950|950.5|949.9|10
1656008300000|2022-06-23 18:18:20|950.2|949.6|950.8|949.8|950.8|949.9|950.2|949.6|5
1656008310000|2022-06-23 18:18:30|950.5|949.5|950.6|950|950.7|950|950.3|949.5|0
1656008320000|2022-06-23 18:18:40|950.3|949.7|950.2|949.6|950.3|949.7|950.2|949.6|3
1656008330000|2022-06-23 18:18:50|950.1|949.5|950.1|949.5|950.1|949.5|950.1|949.5|11
1656008340000|2022-06-23 18:19:00|||||||||10
1656008350000|2022-06-23 18:19:10|||||||||53
1656008360000|2022-06-23 18:19:20|950.5|949.9|950.6|950|950.6|950|950.5|949.9|6
1656008370000|2022-06-23 18:19:30|950.9|949.9|951.1|950.5|951.1|950.5|950.8|949.9|3
1656008380000|2022-06-23 18:19:40|951|950|950.7|950.1|951|950.1|950.7|950|2
1656008390000|2022-06-23 18:19:50|950.8|949.8|950.8|949.8|950.8|950|950.4|949.7|212
1656028800000|2022-06-24 00:00:00|947.8|946.8|945.9|944.4|947.8|946.9|945.6|944.4|17
1656028810000|2022-06-24 00:00:10|945.7|944.7|947.4|945.9|947.4|945.9|945.3|944.1|6
1656028820000|2022-06-24 00:00:20|947.5|946|947.4|945.9|947.7|946.5|947.4|945.9|0
1656028830000|2022-06-24 00:00:30|947.6|946.1|946.2|945.2|947.6|946.4|946.2|945|12
1656028840000|2022-06-24 00:00:40|945.8|945|944.9|944.3|945.8|945|944.9|944.1|7
1656028850000|2022-06-24 00:00:50|945.2|944.2|945.6|944.1|945.6|944.7|945.2|944.1|5
1656028860000|2022-06-24 00:01:00|945.3|944.3|945.3|944.7|945.6|944.9|945.1|944.1|3
1656028870000|2022-06-24 00:01:10|945.4|944.8|945.9|945.3|945.9|945.3|945.3|944.7|31
1656028880000|2022-06-24 00:01:20|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|2
1656028890000|2022-06-24 00:01:30|946.6|946|946.1|945.1|946.8|946|945.8|945.1|3
1656028900000|2022-06-24 00:01:40|945.8|944.8|944.4|943.8|945.8|945|944.4|943.6|20
1656028910000|2022-06-24 00:01:50|944.3|943.7|944.4|943.8|944.6|943.9|944.3|943.6|5
1656028920000|2022-06-24 00:02:00|944.6|943.6|944|943.4|944.6|943.6|944|943.4|1
1656028930000|2022-06-24 00:02:10|944.2|943.6|944|943|944.2|943.6|943.6|943|0
1656028940000|2022-06-24 00:02:20|943.8|943.2|944.2|943.2|944.6|943.5|943.8|943.1|1
1656028950000|2022-06-24 00:02:30|944|943.4|944.5|943.5|944.5|943.5|944|943.3|0
1656028960000|2022-06-24 00:02:40|944.2|943.2|944.1|943.1|944.2|943.2|943.6|943|1
1656028970000|2022-06-24 00:02:50|943.6|942.6|942.2|941.2|943.6|942.6|942.1|941|23
1656028980000|2022-06-24 00:03:00|942.3|941.3|942|941.4|942.7|941.5|942|941.2|5
1656028990000|2022-06-24 00:03:10|942.3|940.8|941.5|940.9|942.3|941.1|941.5|940.8|3
1656029000000|2022-06-24 00:03:20|942|941|942|941|942|941|942|941|13
1656029010000|2022-06-24 00:03:30|941.6|940.7|942.2|941.2|942.2|941.4|941.5|940.7|3
1656029020000|2022-06-24 00:03:40|942.3|941.3|942.4|941.8|942.4|941.8|942.1|941.3|1
1656029030000|2022-06-24 00:03:50|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1656029040000|2022-06-24 00:04:00|942.4|941.8|944.2|943.2|944.2|943.4|942.4|941.6|6
1656029050000|2022-06-24 00:04:10|944|943.4|945.2|944.6|945.2|944.6|944|943.4|5
1656029060000|2022-06-24 00:04:20|945.4|944.4|944.7|943.7|945.4|944.4|944.7|943.7|3
1656029070000|2022-06-24 00:04:30|944.5|943.9|945.2|944.6|945.4|944.6|944.5|943.9|4
1656029080000|2022-06-24 00:04:40|||||||||2
1656029100000|2022-06-24 00:05:00|945.3|944.7|945.6|944.6|946.6|945.4|945.3|944.6|8
1656029110000|2022-06-24 00:05:10|945.7|944.7|946.1|944.6|946.4|945.4|945.6|944.3|0
1656029120000|2022-06-24 00:05:20|945.6|945|946|944.5|946|945|945.1|944.1|2
1656029140000|2022-06-24 00:05:40|945.7|944.7|945.3|944.7|945.7|944.9|945.3|944.6|0
1656029150000|2022-06-24 00:05:50|945.6|944.6|945.3|944.7|945.6|944.8|945.3|944.5|0
1656029160000|2022-06-24 00:06:00|945.4|944.8|946.1|944.6|946.1|944.8|945.1|944.3|0
1656029170000|2022-06-24 00:06:10|945.8|944.8|945.8|944.8|945.8|944.8|945.8|944.8|0
1656029180000|2022-06-24 00:06:20|946|945|946.1|945.1|946.1|945.1|946|944.6|0
1656029190000|2022-06-24 00:06:30|946|945|946|945|946|945|946|945|0
1656029200000|2022-06-24 00:06:40|946.1|944.6|945.7|944.7|946.1|944.8|945.7|944.6|1
1656029210000|2022-06-24 00:06:50|945.6|944.6|945.6|944.6|945.6|944.6|945.6|944.6|0
1656029220000|2022-06-24 00:07:00|945.7|944.7|946.3|944.8|946.3|944.8|945.4|944.6|0
1656029230000|2022-06-24 00:07:10|946.1|945.1|946.5|945.5|947.1|945.6|946.1|945.1|0
1656029240000|2022-06-24 00:07:20|946.6|945.1|946.6|945.1|946.6|945.1|946.6|945.1|0
1656029250000|2022-06-24 00:07:30|946.3|945.3|946.5|945.9|946.7|945.9|946.3|945.3|0
1656029260000|2022-06-24 00:07:40|946.4|945.8|946.2|945.2|946.4|945.8|946.2|945.2|1
1656029270000|2022-06-24 00:07:50|946.3|944.8|946.2|945.2|946.3|945.2|946.1|944.8|0
1656029280000|2022-06-24 00:08:00|945.9|945.3|946.2|945.2|946.2|945.3|945.6|944.7|1
1656029290000|2022-06-24 00:08:10|946.4|944.9|945.6|945|946.4|945.2|945.6|944.9|0
1656029300000|2022-06-24 00:08:20|945.9|945.3|946.2|945.2|946.2|945.3|945.9|945.2|0
1656029310000|2022-06-24 00:08:30|945.9|945.3|946|945|946.1|945.3|945.9|945|4
1656029330000|2022-06-24 00:08:50|946.3|944.8|946.1|945.1|946.3|945.1|946.1|944.8|0
1656029340000|2022-06-24 00:09:00|946.2|945.2|946.3|945.3|946.3|945.3|945.9|945.2|0
1656029350000|2022-06-24 00:09:10|946.2|945.2|946.5|945.5|946.5|945.6|946.2|945.2|1
1656029360000|2022-06-24 00:09:20|946.3|944.8|946.1|945.1|946.3|945.1|946.1|944.8|2
1656029380000|2022-06-24 00:09:40|946.3|945.3|946.8|945.8|946.8|945.8|946.3|945.3|1
1656029400000|2022-06-24 00:10:00|946.5|945.9|947.2|946.2|947.3|946.2|946.4|945.8|0
1656029410000|2022-06-24 00:10:10|947|946.4|947.2|946.2|947.2|946.4|947|946.2|0
1656029430000|2022-06-24 00:10:30|947.5|946.5|947.5|946.5|947.5|946.5|947.5|946.5|0
1656029440000|2022-06-24 00:10:40|947.6|947|947.7|947.1|948|947.1|947.6|947|0
1656029460000|2022-06-24 00:11:00|947.6|947|947.1|946.5|947.6|947|947.1|946.5|2
1656029470000|2022-06-24 00:11:10|947.6|946.6|947.7|946.7|947.7|946.7|947.6|946.6|0
1656029480000|2022-06-24 00:11:20||947.1||947.1||947.1||947.1|0
1656029490000|2022-06-24 00:11:30|947.6|947|947.8|946.8|947.8|947|947.6|946.8|0
1656029500000|2022-06-24 00:11:40|947.7|946.7|947|946.4|947.7|946.8|947|946.4|1
1656029510000|2022-06-24 00:11:50|946.9|946.3|947|946|947.1|946.3|946.9|946|4
1656029520000|2022-06-24 00:12:00|947.2|946.2|947.2|946.2|947.2|946.3|946.9|946.2|0
1656029550000|2022-06-24 00:12:30|947.5|946.5|947.5|946.5|947.5|946.5|947.5|946.5|0
1656029580000|2022-06-24 00:13:00|947.1|946.2|946.6|946|947.2|946.2|946.6|946|0
1656029590000|2022-06-24 00:13:10|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|0
1656029600000|2022-06-24 00:13:20|947.1|946.1|947.1|946.1|947.1|946.1|947|946|0
1656029610000|2022-06-24 00:13:30|947|946.4|947.1|946.1|947.1|946.4|947|946.1|0
1656029630000|2022-06-24 00:13:50|947|946|947|946|947|946|947|946|0
1656029640000|2022-06-24 00:14:00|946.7|946.1|947|946|947|946.1|946.7|945.9|0
1656029650000|2022-06-24 00:14:10|946.8|946.2|947|946|947|946.2|946.8|946|0
1656029660000|2022-06-24 00:14:20|946.7|946.1|946.7|946.1|947|946.1|946.7|946|2
1656029670000|2022-06-24 00:14:30|946.6|946|946.8|945.8|947.1|946|946.6|945.6|0
1656029680000|2022-06-24 00:14:40|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|9
1656029690000|2022-06-24 00:14:50|946.1|945.5|946.3|945.3|946.3|945.5|946.1|945.3|0
1656029700000|2022-06-24 00:15:00|946|945.4|946|945.4|946.5|945.6|946|945.2|4
1656029710000|2022-06-24 00:15:10|946.1|945.1|946|945|946.1|945.1|946|945|1
1656029740000|2022-06-24 00:15:40|946.5|945.4|946.5|945.5|946.5|945.5|946.1|944.9|4
1656029750000|2022-06-24 00:15:50|946.3|945.7|946.5|945.5|946.5|945.7|946.3|945.5|0
1656029760000|2022-06-24 00:16:00|946.6|945.6|946.4|945.8|946.7|945.8|946.4|945.6|0
1656029770000|2022-06-24 00:16:10|945.9|945.3|945.6|945|945.9|945.3|945.6|945|0
1656029780000|2022-06-24 00:16:20|946.2|945.2|946.2|945.2|946.2|945.2|946.2|945.2|0
1656029810000|2022-06-24 00:16:50|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656029820000|2022-06-24 00:17:00|946.3|945.3|946.2|945.2|946.6|945.3|946.2|945.1|0
1656029830000|2022-06-24 00:17:10|945.8|944.8|945.5|944.9|945.8|945|945.5|944.8|0
1656029840000|2022-06-24 00:17:20|945.7|944.7|945.7|944.7|945.7|944.9|945.4|944.2|1
1656029850000|2022-06-24 00:17:30|945.8|944.8|945.8|944.8|945.8|944.8|945.8|944.8|0
1656029860000|2022-06-24 00:17:40|944.5|944.3|942.9|942.3|944.5|944.3|942.9|942.1|9
1656029870000|2022-06-24 00:17:50|943.1|942.1|943.3|942.3|943.3|942.3|942.8|942|3
1656029880000|2022-06-24 00:18:00|943|942.4|943.7|942.2|943.7|942.5|943|942.2|0
1656029890000|2022-06-24 00:18:10|943.5|942.5|943.6|942.6|943.8|942.6|943.5|942.3|8
1656029900000|2022-06-24 00:18:20|943.2|942.5|943.5|942.5|943.6|942.6|943.2|942.5|0
1656029940000|2022-06-24 00:19:00|943.1|942.3|943.3|942.3|943.6|942.3|943.1|942.1|4
1656029950000|2022-06-24 00:19:10|943.1|942.5|942.5|941.5|943.6|942.5|942.5|941.2|6
1656029980000|2022-06-24 00:19:40|942.8|941.3|942.8|941.3|942.8|941.3|942.8|941.3|0
1656029990000|2022-06-24 00:19:50|942.6|941.6|942.6|941.6|942.6|941.6|942.6|941.6|0
1656030000000|2022-06-24 00:20:00|942.5|941.5|942.3|940.8|942.5|941.6|942|940.8|1
1656030010000|2022-06-24 00:20:10|941.6|941|941.5|940.9|941.6|941|941.5|940.9|18
1656030020000|2022-06-24 00:20:20|||||||||4
1656030030000|2022-06-24 00:20:30|941.6|941|942|941|942|941|941.6|940.8|1
1656030040000|2022-06-24 00:20:40|941.7|941.1|941.7|941.1|942|941.1|941.6|940.8|0
1656030050000|2022-06-24 00:20:50|941.8|941.2|942.2|941.2|942.2|941.5|941.8|941.2|1
1656030060000|2022-06-24 00:21:00|942.1|941.5|942.5|941.5|942.6|942|942.1|941.3|1
1656030070000|2022-06-24 00:21:10|942.8|941.3|942.9|941.4|943.2|941.7|942.5|941.3|4
1656030080000|2022-06-24 00:21:20|942.7|941.7|942.5|941.5|943|942|942.5|941.3|0
1656030100000|2022-06-24 00:21:40|942.4|941.4|942.6|941.1|942.6|941.4|942.3|941.1|0
1656030110000|2022-06-24 00:21:50|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656030120000|2022-06-24 00:22:00|942.1|941.1|942.5|941.5|942.8|941.5|942.1|941.1|3
1656030130000|2022-06-24 00:22:10|942.6|941.6|942.8|941.8|942.8|941.8|942.6|941.6|0
1656030150000|2022-06-24 00:22:30|943|942|942.8|941.3|943.3|942.4|942.8|941.3|1
1656030160000|2022-06-24 00:22:40|942.7|941.2|942.5|941.5|942.7|941.5|942.5|941.2|1
1656030180000|2022-06-24 00:23:00|942.3|941.3|942.5|941.5|942.8|941.5|942.3|941.3|1
1656030200000|2022-06-24 00:23:20|942.3|941.7|942.7|941.7|942.7|941.7|942.3|941.5|1
1656030230000|2022-06-24 00:23:50|942.5|941.9|942.4|941.8|942.5|941.9|942.3|941.7|0
1656030240000|2022-06-24 00:24:00|942.1|941.5|942.6|941.1|942.9|941.7|942.1|941.1|2
1656030250000|2022-06-24 00:24:10|942.5|941.5|942.6|941.6|943|941.7|942.5|941.2|0
1656030260000|2022-06-24 00:24:20|942.8|941.8|942.6|941.6|943.2|941.8|942.1|941.3|0
1656030270000|2022-06-24 00:24:30|942.4|941.8|942.6|941.6|942.6|941.8|942.2|941.5|0
1656030280000|2022-06-24 00:24:40|942.5|941.9|942.7|941.7|942.7|941.9|942.5|941.7|0
1656030300000|2022-06-24 00:25:00|942.3||942.7||942.7||942.3||0
1656030310000|2022-06-24 00:25:10|942.8|941.8|942.7|941.7|943.1|941.8|942.7|941.5|0
1656030330000|2022-06-24 00:25:30|942.5|941.9|942.3|941.7|942.5|941.9|942.3|941.7|0
1656030340000|2022-06-24 00:25:40|942.4|941.8|942.7|941.7|942.7|941.8|942.3|941.7|0
1656030350000|2022-06-24 00:25:50|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|0
1656030360000|2022-06-24 00:26:00|942.5|941.9|942.8|941.8|942.8|941.9|942.4|941.6|3
1656030370000|2022-06-24 00:26:10|942.5|941.9|942.3|941.7|942.5|941.9|942.3|941.7|0
1656030380000|2022-06-24 00:26:20|942.4|941.8|942.1|941.5|942.4|941.8|942.1|941.5|1
1656030410000|2022-06-24 00:26:50|942.5|941.3|942.3|941.3|942.5|941.3|942.1|941.3|0
1656030420000|2022-06-24 00:27:00|942.5|941.5|942|941.4|942.5|941.5|942|941.3|0
1656030430000|2022-06-24 00:27:10|941.6|941|941.8|941.2|941.8|941.2|941.6|941|1
1656030440000|2022-06-24 00:27:20|941.6|941|941.6|941|941.6|941|941.6|941|0
1656030450000|2022-06-24 00:27:30|941.9|941.3|942.3|941.3|942.3|941.3|941.9|941.3|1
1656030460000|2022-06-24 00:27:40|942.1|941.5|942.2|941.2|942.2|941.5|942.1|941.2|0
1656030480000|2022-06-24 00:28:00|942.1|941.1|942.2|941.2|942.5|941.2|942.1|940.9|0
1656030490000|2022-06-24 00:28:10|942.1|941.1|942.4|940.9|942.4|941.1|942.1|940.8|0
1656030500000|2022-06-24 00:28:20|942.2|941.2|942|941|942.2|941.4|941.7|940.9|0
1656030510000|2022-06-24 00:28:30|941.7|941.1|941.7|941.1|942|941.1|941.7|941|0
1656030520000|2022-06-24 00:28:40|942|941|942|941|942|941|942|941|2
1656030540000|2022-06-24 00:29:00|941.6||941.6||941.6||941.6||0
1656030550000|2022-06-24 00:29:10|941.5|940.9|941.4|940.8|941.5|940.9|941.4|940.8|3
1656030560000|2022-06-24 00:29:20|||||||||5
1656030570000|2022-06-24 00:29:30|||||||||5
1656030580000|2022-06-24 00:29:40|||||||||2
1656030590000|2022-06-24 00:29:50|942.3|941.3|942.1|941.5|942.5|941.6|942.1|941.3|2
1656030600000|2022-06-24 00:30:00|941.8|941.2|942.1|941.5|942.5|941.5|941.5|940.9|1
1656030610000|2022-06-24 00:30:10|942|941.4|942.1|941.5|942.2|941.5|942|941.1|1
1656030630000|2022-06-24 00:30:30|942.3|941.3|942.5|941.5|942.5|941.5|942.3|941.3|0
1656030640000|2022-06-24 00:30:40|942.3|941.9|942.5|941.5|942.5|941.9|942.3|941.5|1
1656030660000|2022-06-24 00:31:00|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656030670000|2022-06-24 00:31:10|942|941.4|942.5|941.5|942.5|941.5|942|941.4|0
1656030720000|2022-06-24 00:32:00|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656030730000|2022-06-24 00:32:10|942.1|941.5|942.4|941.8|942.4|941.8|942.1|941.5|3
1656030760000|2022-06-24 00:32:40|942.3|941.7|942|941|942.3|941.7|941.8|940.8|1
1656030780000|2022-06-24 00:33:00|941.7|940.7|941.4|940.8|941.7|940.9|941.4|940.7|2
1656030800000|2022-06-24 00:33:20|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|2
1656030830000|2022-06-24 00:33:50|||||||||1
1656030840000|2022-06-24 00:34:00|941.1|940.5|941.6|940.6|941.6|940.6|941.1|940.4|2
1656030850000|2022-06-24 00:34:10|941.4|940.8|941.6|940.6|941.6|940.8|941.4|940.6|0
1656030900000|2022-06-24 00:35:00|941.4|940.8|941.6|940.6|941.6|940.8|941.3|940.4|0
1656030910000|2022-06-24 00:35:10|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656030950000|2022-06-24 00:35:50|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656030960000|2022-06-24 00:36:00|941.4|940.8|941.1|940.5|941.4|940.8|941.1|940.5|3
1656030980000|2022-06-24 00:36:20|||||||||1
1656031000000|2022-06-24 00:36:40|||||||||3
1656031010000|2022-06-24 00:36:50|||||||||3
1656031020000|2022-06-24 00:37:00|941.5|940.9|942.1|941.1|942.1|941.1|941.5|940.6|4
1656031040000|2022-06-24 00:37:20|||||||||1
1656031070000|2022-06-24 00:37:50|942.2|940.7|942.1|941.1|942.2|941.1|942|940.7|0
1656031080000|2022-06-24 00:38:00|941.5|940.9|942|941|942|941|941.3|940.7|3
1656031110000|2022-06-24 00:38:30|941.8|941.2|942.2|941.2|942.2|941.4|941.8|941.2|0
1656031140000|2022-06-24 00:39:00|942|941.4|941.4|940.8|942|941.4|941.4|940.8|0
1656031190000|2022-06-24 00:39:50|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656031200000|2022-06-24 00:40:00|941.1|940.5|941.7|940.7|941.8|940.8|941.1|940.4|7
1656031210000|2022-06-24 00:40:10|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656031230000|2022-06-24 00:40:30|941.4|940.8|941.7|940.7|941.7|940.8|941.4|940.6|0
1656031260000|2022-06-24 00:41:00|941.6|940.6|941.3|940.7|941.6|940.8|941.3|940.6|0
1656031270000|2022-06-24 00:41:10|||||||||1
1656031290000|2022-06-24 00:41:30|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|9
1656031310000|2022-06-24 00:41:50|||||||||1
1656031320000|2022-06-24 00:42:00|||||||||2
1656031330000|2022-06-24 00:42:10|941.8|940.8|942.1|941.1|942.1|941.1|941.8|940.8|1
1656031340000|2022-06-24 00:42:20|941.9|941.3|941.8|941.2|942.3|941.3|941.8|940.7|0
1656031350000|2022-06-24 00:42:30|941.9|941.3|942.1|941.1|942.1|941.3|941.9|941.1|0
1656031360000|2022-06-24 00:42:40|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656031380000|2022-06-24 00:43:00|942.1|941.1|942|941|942.1|941.2|941.8|940.8|5
1656031390000|2022-06-24 00:43:10|941.6|940.8|941.8|940.8|941.8|940.8|941.6|940.8|0
1656031410000|2022-06-24 00:43:30|942|941|942.1|941.1|942.1|941.3|941.9|941|3
1656031420000|2022-06-24 00:43:40|942.5|941|942.2|941.2|942.5|941.2|942.2|941|2
1656031440000|2022-06-24 00:44:00|942.1|941.1|942|941|942.1|941.3|941.9|941|0
1656031480000|2022-06-24 00:44:40|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|0
1656031490000|2022-06-24 00:44:50|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656031500000|2022-06-24 00:45:00|942.1|941.5|941.9|941.3|942.2|941.5|941.9|941.2|1
1656031530000|2022-06-24 00:45:30|941.6|941|942.2|941.2|942.5|941.5|941.5|940.9|2
1656031540000|2022-06-24 00:45:40|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656031550000|2022-06-24 00:45:50|942.3|941.7|942.5|941|942.5|941.7|942.2|941|0
1656031560000|2022-06-24 00:46:00|942.2|941.2|942|941|942.2|941.2|942|941|0
1656031570000|2022-06-24 00:46:10|941.8|940.8|941.4|940.8|941.8|941|941.4|940.8|0
1656031580000|2022-06-24 00:46:20|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|1
1656031590000|2022-06-24 00:46:30|942.5|941|942.2|941.2|942.5|941.2|942.2|941|0
1656031600000|2022-06-24 00:46:40|||||||||1
1656031620000|2022-06-24 00:47:00|942.7|941.3|942.3|941.3|942.7|941.3|942.3|941.3|0
1656031630000|2022-06-24 00:47:10|942|941|942|941|942|941|942|941|0
1656031640000|2022-06-24 00:47:20|942.1|941.1|942.8|941.3|942.8|941.3|942.1|941.1|0
1656031660000|2022-06-24 00:47:40|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|0
1656031680000|2022-06-24 00:48:00|942.3|941.3|942|941|942.7|941.7|942|940.8|4
1656031710000|2022-06-24 00:48:30|941.8|941.2|942|941|942|941.2|941.8|941|0
1656031740000|2022-06-24 00:49:00|941.8|941.2|942.1|941.1|942.1|941.2|941.4|940.8|0
1656031770000|2022-06-24 00:49:30|942.6|942|942.6|942|942.6|942|942.6|942|10
1656031800000|2022-06-24 00:50:00|942.8|942.2|943.6|942.6|943.6|942.6|942.6|942|10
1656031810000|2022-06-24 00:50:10|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656031820000|2022-06-24 00:50:20|944.1|943.5|943.7|942.7|944.1|943.5|943.5|942.6|51
1656031830000|2022-06-24 00:50:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1656031840000|2022-06-24 00:50:40|943.8|943.2|943.9|943.3|943.9|943.3|943.8|943.2|1
1656031850000|2022-06-24 00:50:50|944|943.4|944.2|943.2|944.2|943.4|944|943.2|0
1656031860000|2022-06-24 00:51:00|944|943.4|944.1|943.5|944.1|943.5|943.9|943.3|2
1656031870000|2022-06-24 00:51:10|944.3|943.7|944.2|943.2|944.4|943.8|944.2|943.2|11
1656031880000|2022-06-24 00:51:20|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1656031900000|2022-06-24 00:51:40|944.1|943.5|944.3|943.3|944.3|943.5|944.1|943.3|0
1656031920000|2022-06-24 00:52:00|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656031940000|2022-06-24 00:52:20|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656031960000|2022-06-24 00:52:40|||||||||3
1656031980000|2022-06-24 00:53:00|944.1||944.1||944.1||944.1||0
1656031990000|2022-06-24 00:53:10|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1656032010000|2022-06-24 00:53:30|944.7|943.7|944.7|943.7|944.7|943.7|944.7|943.7|0
1656032040000|2022-06-24 00:54:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656032050000|2022-06-24 00:54:10|945|944|945.3|944.3|945.3|944.3|944.8|944|0
1656032060000|2022-06-24 00:54:20|945.1|944.5|944.9|944.3|945.2|944.5|944.9|944.2|0
1656032080000|2022-06-24 00:54:40|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656032100000|2022-06-24 00:55:00|944.9|944.3|944.6|944|944.9|944.3|944.6|944|0
1656032110000|2022-06-24 00:55:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656032120000|2022-06-24 00:55:20|944.8|944.1|945.2|944.2|945.2|944.2|944.8|944.1|0
1656032140000|2022-06-24 00:55:40|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656032160000|2022-06-24 00:56:00|945|944.4|944.6|943.6|945.2|944.4|944.2|943.6|5
1656032170000|2022-06-24 00:56:10|944.4|943.8|944.8|943.3|944.8|943.8|944.4|943.3|1
1656032180000|2022-06-24 00:56:20|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|1
1656032190000|2022-06-24 00:56:30|||||||||2
1656032220000|2022-06-24 00:57:00|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656032240000|2022-06-24 00:57:20|944.2|943.6|944.7|943.7|944.7|943.8|944.2|943.6|1
1656032280000|2022-06-24 00:58:00|944.4|943.8|944.2|943.6|944.4|943.8|944.2|943.6|0
1656032310000|2022-06-24 00:58:30||943.2||943.2||943.2||943.2|4
1656032320000|2022-06-24 00:58:40|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1656032340000|2022-06-24 00:59:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656032350000|2022-06-24 00:59:10|944.7|943.4|944.7|943.7|945|944.2|944.6|943.2|0
1656032360000|2022-06-24 00:59:20|944.5|943.9|944.8|943.8|944.8|944.2|944.5|943.8|5
1656032370000|2022-06-24 00:59:30|944.6|944|944.9|944.3|945|944.3|944.4|943.8|0
1656032380000|2022-06-24 00:59:40|944.7|943.7|944.7|943.7|944.8|944|944.6|943.7|5
1656032400000|2022-06-24 01:00:00|944.8|943.8|945|944|945.1|944|944.8|943.6|0
1656032410000|2022-06-24 01:00:10|944.8|944.2|945|944|945|944.2|944.8|944|0
1656032450000|2022-06-24 01:00:50|944.8|944.2|945|944|945|944.2|944.8|944|0
1656032460000|2022-06-24 01:01:00|945.1|944.1|944.9|944.3|945.1|944.3|944.9|944.1|0
1656032470000|2022-06-24 01:01:10|945|944.4|945.2|944.2|945.2|944.4|945|944.2|1
1656032500000|2022-06-24 01:01:40|944.9|944.3|944.2|943.2|944.9|944.3|944.2|943.2|0
1656032510000|2022-06-24 01:01:50|944.1|943.1|944.2|943.2|944.2|943.2|944.1|943.1|0
1656032530000|2022-06-24 01:02:10|944|943.4|944|943|944|943.4|944|943|0
1656032540000|2022-06-24 01:02:20|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1656032550000|2022-06-24 01:02:30|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656032570000|2022-06-24 01:02:50|943.8|943.2|944|943|944|943.2|943.8|943|0
1656032640000|2022-06-24 01:04:00|944.1|943.5|944.5|943.5|944.5|943.5|944.1|943.4|2
1656032650000|2022-06-24 01:04:10|944.3|943.7|944|943|944.5|943.7|944|943|3
1656032700000|2022-06-24 01:05:00|943.8|943.2|944|943|944|943.2|943.8|943|0
1656032710000|2022-06-24 01:05:10|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|0
1656032730000|2022-06-24 01:05:30|943.6|943|943.5|942.9|943.6|943|943.5|942.9|0
1656032770000|2022-06-24 01:06:10|943.2|942.2|942.8|942.2|943.3|942.2|942.8|941.8|1
1656032780000|2022-06-24 01:06:20|943|942|942.8|942.2|943|942.3|942.8|942|0
1656032790000|2022-06-24 01:06:30|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656032800000|2022-06-24 01:06:40|942.7|941.7|942.5|941.5|942.7|941.9|942.5|941.5|0
1656032810000|2022-06-24 01:06:50|942.4|941.8|942.4|941.4|942.5|941.8|942.4|941.4|0
1656032840000|2022-06-24 01:07:20|942|941.7|942.3|941.7|942.3|941.7|942|941.7|2
1656032850000|2022-06-24 01:07:30|942.5|941.5|941.9|941.3|942.5|941.5|941.9|941.1|2
1656032860000|2022-06-24 01:07:40|942.1|940.9|941.8|940.8|942.1|941|941.6|940.6|2
1656032870000|2022-06-24 01:07:50|941.6|940.6|941.3|940.7|941.6|940.7|941.3|940.6|2
1656032880000|2022-06-24 01:08:00|941.6|941|941.5|940.9|941.6|941|941.5|940.9|1
1656032890000|2022-06-24 01:08:10|||||||||2
1656032930000|2022-06-24 01:08:50|941.6|941|941.6|941|941.6|941|941.6|941|0
1656032940000|2022-06-24 01:09:00|942|941.2|941.8|941.2|942.2|941.4|941.8|941.2|1
1656032960000|2022-06-24 01:09:20|942|941|942|941|942|941|942|941|0
1656032970000|2022-06-24 01:09:30|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|0
1656032980000|2022-06-24 01:09:40|942|941|942|941|942|941|942|941|0
1656033000000|2022-06-24 01:10:00|941.9|940.9|942.1|940.6|942.1|940.9|941.9|940.6|0
1656033010000|2022-06-24 01:10:10|941.9|940.9|941.9|941.3|941.9|941.3|941.8|940.9|0
1656033020000|2022-06-24 01:10:20|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656033030000|2022-06-24 01:10:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656033040000|2022-06-24 01:10:40|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656033050000|2022-06-24 01:10:50|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656033060000|2022-06-24 01:11:00|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656033100000|2022-06-24 01:11:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|8
1656033110000|2022-06-24 01:11:50|||||||||3
1656033170000|2022-06-24 01:12:50|941.3|940.7|941.6|940.6|941.6|940.7|941.3|940.6|4
1656033180000|2022-06-24 01:13:00|941.7|940.7|941.3|940.7|941.7|940.7|941.3|940.7|0
1656033190000|2022-06-24 01:13:10|941.6|940.6|941.6|940.6|941.6|940.6|941.6|940.6|0
1656033200000|2022-06-24 01:13:20|941.2|940.4|941.2|940.2|941.2|940.4|940.9|940.2|1
1656033220000|2022-06-24 01:13:40|941|940.4|941|940.4|941|940.4|941|940.4|0
1656033230000|2022-06-24 01:13:50|940.8|939.8|940|939.4|940.8|939.8|940|939.2|2
1656033240000|2022-06-24 01:14:00|940.2|939.2|940.2|939.2|940.2|939.4|940|939.2|0
1656033260000|2022-06-24 01:14:20|939.8|939.1|940.1|939.1|940.1|939.1|939.8|939.1|0
1656033270000|2022-06-24 01:14:30|940.2|939.2|940|939|940.2|939.2|940|939|5
1656033280000|2022-06-24 01:14:40|939.8|939.2|940|939|940|939.2|939.8|939|0
1656033290000|2022-06-24 01:14:50|940.7|939.4|940.9|939.9|941|940|940.7|939.4|0
1656033320000|2022-06-24 01:15:20|941|940|941.1|940.1|941.1|940.1|941|940|0
1656033330000|2022-06-24 01:15:30|941.4|940.4|941.2|940.6|941.4|940.6|941.2|940.4|0
1656033340000|2022-06-24 01:15:40|941.4|940.8|941.1|940.5|941.8|940.8|941.1|940.3|2
1656033360000|2022-06-24 01:16:00|940.8|940.2|941.1|940.1|941.1|940.3|940.8|940.1|1
1656033370000|2022-06-24 01:16:10|941|940|941|940|941|940|941|940|0
1656033390000|2022-06-24 01:16:30|940.8|940.2|941.2|940.2|941.2|940.4|940.8|940.2|0
1656033400000|2022-06-24 01:16:40|941|940.4|941|940.4|941.2|940.4|941|940.2|0
1656033410000|2022-06-24 01:16:50|941.1|940.1|941.2|940.2|941.2|940.4|941|940.1|0
1656033420000|2022-06-24 01:17:00|941|940.4|941|940.4|941|940.4|941|940.4|1
1656033440000|2022-06-24 01:17:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656033450000|2022-06-24 01:17:30|941.1|940.5|941.6|940.6|941.6|940.6|941.1|940.5|2
1656033460000|2022-06-24 01:17:40|941.7|940.7|941.2|940.6|941.7|940.9|941.2|940.6|0
1656033470000|2022-06-24 01:17:50|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|1
1656033480000|2022-06-24 01:18:00|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656033490000|2022-06-24 01:18:10|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1656033500000|2022-06-24 01:18:20|940.9|940.3|941|940|941.1|940.3|940.9|940|4
1656033520000|2022-06-24 01:18:40|940.6|939.8|940.1|939.5|940.6|939.8|940.1|939.5|0
1656033530000|2022-06-24 01:18:50|940|939.4|940|939.4|940|939.4|940|939.4|0
1656033540000|2022-06-24 01:19:00|939.9|939.3|940.5|939.5|940.6|939.6|939.9|939.1|10
1656033550000|2022-06-24 01:19:10|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656033560000|2022-06-24 01:19:20|939.9|939.3|940.2|939.2|940.3|939.4|939.9|939.2|10
1656033570000|2022-06-24 01:19:30|940|939.4|941|940|941|940|940|939.4|1
1656033580000|2022-06-24 01:19:40|940.7|939.7|940.5|939.5|940.7|939.7|940.5|939.5|4
1656033600000|2022-06-24 01:20:00|940.3|939.3|939.9|939.3|940.3|939.5|939.9|939.3|5
1656033610000|2022-06-24 01:20:10|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|1
1656033630000|2022-06-24 01:20:30|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|2
1656033640000|2022-06-24 01:20:40|939.7|938.7|939.7|938.7|940|939|939.7|938.7|2
1656033650000|2022-06-24 01:20:50|939.8|939.2|939.3|938.7|940|939.2|939.3|938.7|0
1656033670000|2022-06-24 01:21:10|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|2
1656033680000|2022-06-24 01:21:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|1
1656033710000|2022-06-24 01:21:50|939.3|938.3|939.3|938.3|939.3|938.3|939.3|938.3|2
1656033720000|2022-06-24 01:22:00|939.4|938.7|939.3|938.7|939.4|938.8|939.3|938.7|0
1656033730000|2022-06-24 01:22:10|939.2|938.3|939.2|938.2|939.2|938.4|939|938.2|0
1656033740000|2022-06-24 01:22:20|939.3|938.3|939.3|938.3|939.3|938.3|939.3|938.3|0
1656033750000|2022-06-24 01:22:30|939|938.4|939.1|938.1|939.1|938.4|939|938|0
1656033760000|2022-06-24 01:22:40|938.9|938.3|938.8|938.2|939.1|938.3|938.8|938.1|0
1656033770000|2022-06-24 01:22:50|||||||||1
1656033810000|2022-06-24 01:23:30|939|938.4|939|938.4|939|938.4|939|938.4|1
1656033880000|2022-06-24 01:24:40|938.9|938.3|939|938.4|939|938.4|938.9|938.3|0
1656033890000|2022-06-24 01:24:50|938.7|938.1|938.9|938.3|938.9|938.3|938.7|938.1|1
1656033900000|2022-06-24 01:25:00|939|938.4|939|938.4|939|938.4|939|938.4|0
1656033970000|2022-06-24 01:26:10|939.3|938.7|939.5|938.5|939.5|938.7|939.3|938.5|3
1656033980000|2022-06-24 01:26:20|939.3|938.7|940.5|939.9|940.7|939.9|939.3|938.5|1
1656033990000|2022-06-24 01:26:30|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656034000000|2022-06-24 01:26:40|939.6|939|940|939.4|940|939.4|939.6|939|10
1656034020000|2022-06-24 01:27:00|940.2|939.2|940.5|939.5|940.5|939.5|940.2|939.2|0
1656034030000|2022-06-24 01:27:10|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656034040000|2022-06-24 01:27:20|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656034070000|2022-06-24 01:27:50|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656034080000|2022-06-24 01:28:00|940.1|939.5|940.2|939.2|940.2|939.5|940.1|939.2|0
1656034090000|2022-06-24 01:28:10|940|939.4|940|939.4|940|939.4|940|939.4|0
1656034120000|2022-06-24 01:28:40|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656034130000|2022-06-24 01:28:50|940.3|939.3|940.3|939.3|940.3|939.3|940.3|939.3|0
1656034140000|2022-06-24 01:29:00|940|939.4|940|939.4|940|939.4|940|939.4|0
1656034160000|2022-06-24 01:29:20|939.9|939.3|939.8|939.2|939.9|939.3|939.8|939.2|0
1656034170000|2022-06-24 01:29:30|940|939|940|939|940|939.2|939.8|939|0
1656034200000|2022-06-24 01:30:00|940.1|939.5|940.2|939.2|940.3|939.5|940|939.2|1
1656034210000|2022-06-24 01:30:10|940|939.4|940.2|939.2|940.2|939.4|940|939.2|0
1656034220000|2022-06-24 01:30:20|940.5|939.9|940.5|939.9|940.5|939.9|940.4|939.8|0
1656034230000|2022-06-24 01:30:30|940.4|939.8|940.6|939.1|940.6|939.8|940|939.1|0
1656034240000|2022-06-24 01:30:40|940.4|939.4|940.5|939.5|940.5|939.5|940.4|939.4|0
1656034250000|2022-06-24 01:30:50|940.3|939.7|940.5|939.5|940.5|939.7|940.3|939.5|0
1656034280000|2022-06-24 01:31:20|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656034320000|2022-06-24 01:32:00|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656034330000|2022-06-24 01:32:10|940.7|939.7|941|940|941|940|940.7|939.7|0
1656034340000|2022-06-24 01:32:20|940.8|940.2|941.2|940.2|941.2|940.2|940.8|940|0
1656034350000|2022-06-24 01:32:30|941|940.4|941|940.4|941|940.4|941|940.4|0
1656034370000|2022-06-24 01:32:50|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656034400000|2022-06-24 01:33:20|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656034410000|2022-06-24 01:33:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656034420000|2022-06-24 01:33:40|941.6|940.6|941.7|940.7|941.7|940.7|941.6|940.6|0
1656034470000|2022-06-24 01:34:30|941.5|940.9|941.6|941|941.6|941|941.5|940.9|0
1656034480000|2022-06-24 01:34:40|942||942||942||942||0
1656034550000|2022-06-24 01:35:50|941.8|941.2|941.5|940.9|941.8|941.2|941.5|940.9|3
1656034570000|2022-06-24 01:36:10|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656034600000|2022-06-24 01:36:40|941.5|940.9|941.7|940.7|941.7|940.9|941.5|940.7|0
1656034640000|2022-06-24 01:37:20|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|2
1656034650000|2022-06-24 01:37:30||940.9||940.9||940.9||940.9|0
1656034660000|2022-06-24 01:37:40|941.7|940.7|942|941|942|941|941.7|940.7|1
1656034680000|2022-06-24 01:38:00|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|2
1656034700000|2022-06-24 01:38:20|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656034710000|2022-06-24 01:38:30|941.7|940.7|941.5|940.9|941.7|941|941.5|940.7|0
1656034730000|2022-06-24 01:38:50|941.4|940.8|941.5|940.9|941.6|940.9|941.3|940.6|1
1656034750000|2022-06-24 01:39:10|941.7|940.7|941.5|940.9|941.7|940.9|941.5|940.7|0
1656034770000|2022-06-24 01:39:30|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656034810000|2022-06-24 01:40:10|942|941|942|941.4|942|941.4|942|941|0
1656034820000|2022-06-24 01:40:20|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1656034840000|2022-06-24 01:40:40|942|941.4|942|941.4|942|941.4|942|941.4|4
1656034880000|2022-06-24 01:41:20|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1656034890000|2022-06-24 01:41:30|942.2|941.6|942.5|941.5|942.5|941.6|942.2|941.5|1
1656034910000|2022-06-24 01:41:50|942.3|941.7|942.5|941.5|942.5|941.7|942.3|941.5|0
1656034920000|2022-06-24 01:42:00|942.7|942.1|942.6|942|942.7|942.1|942.6|942|5
1656034930000|2022-06-24 01:42:10|943||943||943||943||0
1656034940000|2022-06-24 01:42:20|942.8|942.2|942.8|942.2|943.2|942.5|942.8|942.2|0
1656034960000|2022-06-24 01:42:40|943|942|942.5|941.9|943|942.2|942.5|941.9|2
1656034970000|2022-06-24 01:42:50|942.4|941.8|942.1|941.5|942.4|941.8|942.1|941.5|0
1656034980000|2022-06-24 01:43:00|942.3|941.7|942.2|941.2|942.3|941.7|942|941.2|2
1656035000000|2022-06-24 01:43:20|942|941.4|942|941.4|942|941.4|942|941.4|0
1656035010000|2022-06-24 01:43:30|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|0
1656035030000|2022-06-24 01:43:50|942|941.4|942.2|941.2|942.2|941.4|942|941.2|0
1656035040000|2022-06-24 01:44:00|942|941.4|942|941.4|942|941.4|942|941.4|0
1656035050000|2022-06-24 01:44:10|942.2|941.2|942.4|941.4|942.4|941.4|942.2|941.2|0
1656035060000|2022-06-24 01:44:20|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656035080000|2022-06-24 01:44:40|942.3|941.7|942.7|941.7|942.7|941.7|942.3|941.7|0
1656035100000|2022-06-24 01:45:00|942.5|941.9|942.7|942.1|942.7|942.1|942.5|941.9|0
1656035120000|2022-06-24 01:45:20|942.6|942|942.7|942.1|943|942.2|942.6|942|1
1656035130000|2022-06-24 01:45:30|942.6|942|942.5|941.9|942.6|942|942.5|941.9|1
1656035140000|2022-06-24 01:45:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1656035160000|2022-06-24 01:46:00|942.6|941.6|942|941.4|942.6|941.7|942|941.4|0
1656035170000|2022-06-24 01:46:10|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|0
1656035180000|2022-06-24 01:46:20|942.2||942.2||942.2||942.2||2
1656035190000|2022-06-24 01:46:30|942|941.4|941.9|941.3|942|941.4|941.9|941.3|0
1656035200000|2022-06-24 01:46:40|942.1|941.1|942.4|940.9|942.4|941.1|942.1|940.9|0
1656035270000|2022-06-24 01:47:50|942|941|941.8|940.8|942.1|941|941.8|940.6|0
1656035280000|2022-06-24 01:48:00|941.5|940.9|942.1|940.6|942.1|941|941.5|940.6|4
1656035300000|2022-06-24 01:48:20|941.9|940.9|942.4|940.9|942.4|941.1|941.9|940.9|0
1656035310000|2022-06-24 01:48:30|942|941|942|941|942|941|942|941|0
1656035340000|2022-06-24 01:49:00|941.8|941.2|942|941|942|941.2|941.8|941|0
1656035350000|2022-06-24 01:49:10|942.1|941.1|942.3|941.3|942.5|941.3|942.1|941|0
1656035360000|2022-06-24 01:49:20|941.8|940.8|941.6|940.6|941.8|940.8|941.6|940.6|1
1656035380000|2022-06-24 01:49:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|1
1656035390000|2022-06-24 01:49:50|941.6|940.6|941.5|940.5|941.6|940.6|941.5|940.5|0
1656035400000|2022-06-24 01:50:00|941.6|940.6|941.5|940.5|941.6|940.6|941.5|940.5|0
1656035410000|2022-06-24 01:50:10|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656035450000|2022-06-24 01:50:50|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656035460000|2022-06-24 01:51:00|941.6|940.6|941.7|940.7|941.7|940.7|941.6|940.6|0
1656035470000|2022-06-24 01:51:10|||||||||1
1656035520000|2022-06-24 01:52:00|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656035540000|2022-06-24 01:52:20|941.7|941.1|941.7|940.7|941.7|941.1|941.6|940.6|2
1656035560000|2022-06-24 01:52:40|941.5|940.9|941.3|940.7|941.5|940.9|941.3|940.7|2
1656035590000|2022-06-24 01:53:10|941.6|940.6|941.5|940.5|941.6|940.7|941.3|940.5|0
1656035600000|2022-06-24 01:53:20|941.3|940.7|941.3|940.7|941.5|940.7|941.3|940.5|0
1656035640000|2022-06-24 01:54:00|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656035650000|2022-06-24 01:54:10|941.3|940.7|941.5|940.5|941.5|940.7|941.3|940.5|0
1656035670000|2022-06-24 01:54:30|941.3|940.7|941.3|940.7|941.5|940.7|941.3|940.5|0
1656035680000|2022-06-24 01:54:40|941.5|940.5|941.3|940.7|941.5|940.7|941.3|940.5|0
1656035690000|2022-06-24 01:54:50|941.5|940.5|941.5|940.5|941.5|940.7|941.3|940.5|0
1656035710000|2022-06-24 01:55:10|941.3|940.7|941.5|940.5|941.5|940.7|941.3|940.5|0
1656035720000|2022-06-24 01:55:20|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656035750000|2022-06-24 01:55:50|942|941|942|941|942|941.2|941.7|941|0
1656035760000|2022-06-24 01:56:00|941.8|941.2|942|941|942|941.2|941.8|941|0
1656035770000|2022-06-24 01:56:10|941.8|941.2|942.2|941.2|942.2|941.4|941.8|941.2|4
1656035780000|2022-06-24 01:56:20|942|941.4|942.2|941.2|942.2|941.4|942|941.2|1
1656035790000|2022-06-24 01:56:30|942|941.4|942|941.4|942|941.4|942|941.4|0
1656035800000|2022-06-24 01:56:40|941.9|941.3|941.5|940.9|941.9|941.3|941.5|940.9|0
1656035810000|2022-06-24 01:56:50|941.7|940.7|941.7|940.7|941.7|940.9|941.5|940.7|0
1656035820000|2022-06-24 01:57:00|941.5|940.9|941.8|941.2|942|941.2|941.5|940.7|0
1656035840000|2022-06-24 01:57:20|942|941|942|941|942|941|942|941|0
1656035860000|2022-06-24 01:57:40|941.7|941.1|941.7|941.1|942|941.2|941.7|941|0
1656035880000|2022-06-24 01:58:00|941.8|941.2|941.8|941.2|942|941.2|941.8|940.9|0
1656035890000|2022-06-24 01:58:10|942|941|942|941|942|941|942|941|0
1656035910000|2022-06-24 01:58:30|941.8|941.2|941.4|940.8|941.8|941.2|941.4|940.7|1
1656035920000|2022-06-24 01:58:40|942|941|942|941|942|941.2|941.7|941|0
1656035930000|2022-06-24 01:58:50|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|0
1656035940000|2022-06-24 01:59:00|942|941|941.6|941|942|941.1|941.6|941|0
1656035950000|2022-06-24 01:59:10|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656035960000|2022-06-24 01:59:20|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656035970000|2022-06-24 01:59:30|941.2|940.6|941.3|940.7|941.3|940.7|941.2|940.6|1
1656035990000|2022-06-24 01:59:50|941.5|940.5|941.3|940.7|941.5|940.7|941.3|940.5|0
1656036000000|2022-06-24 02:00:00|941.5|940.5|941|940.4|941.5|940.5|941|940.4|1
1656036010000|2022-06-24 02:00:10|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|3
1656036030000|2022-06-24 02:00:30|941|940.4|941|940.4|941|940.4|941|940.4|0
1656036060000|2022-06-24 02:01:00|940.4|939.8|941|940|941|940.2|940.4|939.8|2
1656036070000|2022-06-24 02:01:10|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|0
1656036090000|2022-06-24 02:01:30|940.8|940.2|941.2|940.2|941.2|940.2|940.8|940.2|0
1656036150000|2022-06-24 02:02:30|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656036160000|2022-06-24 02:02:40|941|940|941|940|941|940|941|940|0
1656036200000|2022-06-24 02:03:20|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656036210000|2022-06-24 02:03:30|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656036240000|2022-06-24 02:04:00|940.7|940.1|940.8|940.2|940.8|940.2|940.7|940.1|1
1656036300000|2022-06-24 02:05:00|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|1
1656036310000|2022-06-24 02:05:10|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|1
1656036350000|2022-06-24 02:05:50|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656036360000|2022-06-24 02:06:00|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656036390000|2022-06-24 02:06:30|940.6|940|940.5|939.9|940.6|940|940.4|939.8|1
1656036400000|2022-06-24 02:06:40|941|940.4|941.2|940.2|941.2|940.4|941|940.2|1
1656036440000|2022-06-24 02:07:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656036450000|2022-06-24 02:07:30|941.1|940.1|940.7|940.1|941.1|940.1|940.7|940|0
1656036460000|2022-06-24 02:07:40|940.9|939.9|940.9|939.9|940.9|939.9|940.9|939.9|0
1656036480000|2022-06-24 02:08:00|940.7|940.1|940.5|939.9|940.7|940.1|940.5|939.7|0
1656036490000|2022-06-24 02:08:10|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656036510000|2022-06-24 02:08:30|940.5|939.9|940.7|939.7|940.7|939.9|940.5|939.7|0
1656036520000|2022-06-24 02:08:40|940.5|939.9|940.7|939.7|940.7|939.9|940.5|939.7|0
1656036550000|2022-06-24 02:09:10|940.3||940.3||940.3||940.3||0
1656036560000|2022-06-24 02:09:20|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656036590000|2022-06-24 02:09:50|||||||||1
1656036600000|2022-06-24 02:10:00|940.7|939.7|940.5|939.9|940.7|939.9|940.5|939.7|0
1656036640000|2022-06-24 02:10:40|940.3|939.7|940.2|939.6|940.3|939.7|940.2|939.6|0
1656036690000|2022-06-24 02:11:30|940.3|939.7|940.5|939.5|940.5|939.7|940.3|939.5|0
1656036700000|2022-06-24 02:11:40|940.3|939.7|940|939.4|940.3|939.7|940|939.4|0
1656036710000|2022-06-24 02:11:50|940.2|939.2|940|939.4|940.2|939.4|940|939.2|0
1656036730000|2022-06-24 02:12:10|939.3|938.7|939|938.4|939.3|938.7|939|938.4|6
1656036750000|2022-06-24 02:12:30|939.2|938.2|939|938|939.2|938.4|939|938|2
1656036760000|2022-06-24 02:12:40|938.9|938.3|939.2|938.2|939.2|938.3|938.9|938.2|0
1656036770000|2022-06-24 02:12:50|939|938.6|939|938.4|939|938.6|939|938.2|0
1656036780000|2022-06-24 02:13:00|938.9|938.3|939|938|939|938.3|938.9|938|1
1656036790000|2022-06-24 02:13:10|938.9|938.3|938.8|938.2|939.2|938.6|938.8|938|2
1656036810000|2022-06-24 02:13:30|||||||||2
1656036830000|2022-06-24 02:13:50|939|938|939|938|939|938|939|938|0
1656036840000|2022-06-24 02:14:00|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656036850000|2022-06-24 02:14:10|939.1|938.5|939|938.4|939.1|938.5|939|938.4|0
1656036860000|2022-06-24 02:14:20|939.1|938.1|939|938.4|939.1|938.4|939|938.1|2
1656036880000|2022-06-24 02:14:40|939.2|938.2|939|938.4|939.2|938.4|939|938.2|0
1656036890000|2022-06-24 02:14:50|939.2|938.2|939.2|938.2|939.2|938.4|939|938.2|0
1656036900000|2022-06-24 02:15:00|939|938.4|939.2|938.2|939.2|938.4|939|938.2|0
1656036910000|2022-06-24 02:15:10|939.4|938.4|939.5|938.5|939.5|938.7|939.2|938.4|0
1656036920000|2022-06-24 02:15:20|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656036930000|2022-06-24 02:15:30|939.5|938.5|939.5|938.5|939.5|938.5|939.5|938.5|0
1656036940000|2022-06-24 02:15:40|939.4|938.8|939.3|938.7|939.7|938.9|939.3|938.7|0
1656036970000|2022-06-24 02:16:10|939.5|938.5|939.7|938.7|939.7|938.7|939.5|938.5|0
1656036980000|2022-06-24 02:16:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656036990000|2022-06-24 02:16:30|939.7|938.7|939.5|938.9|939.7|938.9|939.5|938.7|0
1656037000000|2022-06-24 02:16:40|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656037030000|2022-06-24 02:17:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656037080000|2022-06-24 02:18:00|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656037090000|2022-06-24 02:18:10|939.1|938.5|939.2|938.6|939.2|938.6|939|938.2|1
1656037120000|2022-06-24 02:18:40|939|938.4|939.3|938.7|939.3|938.7|939|938.4|2
1656037170000|2022-06-24 02:19:30|939.5|938.5|939.3|938.7|939.5|938.7|939.3|938.5|0
1656037190000|2022-06-24 02:19:50|939.5|938.5|939.3|938.7|939.5|938.7|939.3|938.5|0
1656037200000|2022-06-24 02:20:00|939.4|938.8|939.7|939.1|939.8|939.1|939.4|938.8|0
1656037220000|2022-06-24 02:20:20|939.6|939|939.5|938.9|939.6|939|939.5|938.9|0
1656037260000|2022-06-24 02:21:00|939.7|938.7|939.4|938.8|939.7|938.9|939.4|938.7|0
1656037290000|2022-06-24 02:21:30|939.5|938.9|939.7|939.1|939.7|939.1|939.5|938.9|1
1656037310000|2022-06-24 02:21:50|939.5|938.9|939.5|938.9|939.7|938.9|939.5|938.7|0
1656037320000|2022-06-24 02:22:00|939.7|938.7|939.4|938.8|939.7|938.9|939.4|938.7|0
1656037340000|2022-06-24 02:22:20|939.6|938.6|939.4|938.8|939.6|938.8|939.4|938.6|0
1656037350000|2022-06-24 02:22:30|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656037360000|2022-06-24 02:22:40|939.6|938.6|939.4|938.8|939.6|938.8|939.4|938.6|0
1656037380000|2022-06-24 02:23:00|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656037520000|2022-06-24 02:25:20|939.2|938.6|939.2|938.2|939.2|938.6|939.2|938.2|2
1656037530000|2022-06-24 02:25:30|939|938.4|939.2|938.2|939.2|938.4|939|938.2|0
1656037540000|2022-06-24 02:25:40|939|938.4|939.2|938.2|939.2|938.4|939|938.2|0
1656037550000|2022-06-24 02:25:50|939|938.4|939|938.4|939|938.4|939|938.4|0
1656037560000|2022-06-24 02:26:00|939.2|938.2|939.2|938.2|939.2|938.4|939|938.2|0
1656037570000|2022-06-24 02:26:10|939|938.4|939|938.4|939|938.4|939|938.4|0
1656037580000|2022-06-24 02:26:20|939.2|938.2|939|938.4|939.2|938.4|939|938.2|0
1656037590000|2022-06-24 02:26:30|939.2|938.6|938.9|938.3|939.2|938.6|938.9|938.3|1
1656037600000|2022-06-24 02:26:40|939|938.4|939.1|938.1|939.1|938.4|939|938.1|2
1656037610000|2022-06-24 02:26:50|939.2|938.6|939.5|938.5|939.5|938.6|939|938.2|2
1656037620000|2022-06-24 02:27:00|939.4|938.4|939.4|938.4|939.4|938.6|939.2|938.4|0
1656037630000|2022-06-24 02:27:10|939.2|938.6|939.5|938.5|939.5|938.7|939.2|938.5|0
1656037640000|2022-06-24 02:27:20|939.3|938.7|939.3|938.7|939.5|938.7|939.3|938.5|0
1656037650000|2022-06-24 02:27:30|939.5|938.5|939.3|938.7|939.5|938.7|939.3|938.5|0
1656037660000|2022-06-24 02:27:40|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656037690000|2022-06-24 02:28:10|939|938.4|939|938.4|939|938.4|939|938.4|1
1656037720000|2022-06-24 02:28:40|939.5|938.5|939.5|938.5|939.5|938.5|939.5|938.5|2
1656037760000|2022-06-24 02:29:20|939.3|938.7|939.5|938.5|939.5|938.7|939.3|938.5|0
1656037790000|2022-06-24 02:29:50|940.1|939.1|940.3|939.7|940.4|939.7|940.1|939.1|4
1656037800000|2022-06-24 02:30:00|940.2|939.6|940.2|939.2|940.4|939.6|940.2|939.2|0
1656037820000|2022-06-24 02:30:20|940.3|939.7|940.3|939.7|940.5|939.7|940.2|939.2|0
1656037830000|2022-06-24 02:30:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656037840000|2022-06-24 02:30:40|940|939.4|940|939.4|940|939.4|940|939.4|0
1656037860000|2022-06-24 02:31:00|939.9|939.3|939.5|938.9|939.9|939.3|939.5|938.9|2
1656037890000|2022-06-24 02:31:30|939.7|938.7|939.3|938.7|939.7|938.9|939.3|938.7|0
1656037900000|2022-06-24 02:31:40|939.5|938.5|939.5|938.9|939.5|938.9|939.5|938.5|0
1656037910000|2022-06-24 02:31:50|939.7|938.7|939.7|938.7|939.7|938.9|939.5|938.7|0
1656037920000|2022-06-24 02:32:00|939.5|938.9|939.7|938.7|939.7|938.9|939.5|938.7|0
1656037960000|2022-06-24 02:32:40|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656037970000|2022-06-24 02:32:50|940|939|940|939|940|939|940|939|0
1656037980000|2022-06-24 02:33:00|939.8|939.2|939.8|939.2|940|939.2|939.8|938.9|0
1656037990000|2022-06-24 02:33:10|940|939|939.7|939.1|940|939.2|939.5|938.9|0
1656038000000|2022-06-24 02:33:20|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656038030000|2022-06-24 02:33:50|939.7|939.1|939.8|939.2|939.8|939.2|939.7|939.1|0
1656038070000|2022-06-24 02:34:30|940|939|939.8|939.2|940|939.2|939.8|939|1
1656038080000|2022-06-24 02:34:40|940|939|939.8|939.2|940|939.2|939.8|939|0
1656038090000|2022-06-24 02:34:50|940|939|940|939|940|939|940|939|0
1656038100000|2022-06-24 02:35:00|939.8|939.2|940|939.4|940|939.4|939.8|939|0
1656038110000|2022-06-24 02:35:10|940.1|939.1|939.9|939.3|940.1|939.3|939.9|939.1|1
1656038120000|2022-06-24 02:35:20|940.1|939.1|940|939.4|940.1|939.4|939.8|939.1|20
1656038130000|2022-06-24 02:35:30|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|9
1656038150000|2022-06-24 02:35:50|940|939.4|940|939.4|940|939.4|940|939.4|0
1656038160000|2022-06-24 02:36:00|940.2|939.6|940.2|939.6|940.2|939.6|940|939.4|0
1656038170000|2022-06-24 02:36:10|940.4|939.4|940.5|939.9|940.5|939.9|940.3|939.4|1
1656038180000|2022-06-24 02:36:20|940.7|939.7|940.3|939.7|940.7|939.8|940.3|939.7|0
1656038190000|2022-06-24 02:36:30|940.2|939.6|940.6|939.6|940.6|939.8|940.2|939.4|0
1656038200000|2022-06-24 02:36:40|940.4|939.8|940.3|939.7|940.6|939.8|940.2|939.5|1
1656038210000|2022-06-24 02:36:50|940.5|939.5|940.3|939.7|940.5|939.7|940.3|939.5|0
1656038220000|2022-06-24 02:37:00|940.5|939.5|939.7|938.7|940.5|939.5|939.5|938.7|2
1656038230000|2022-06-24 02:37:10|939.3|938.8|939.7|938.7|939.7|938.8|939.3|938.7|0
1656038240000|2022-06-24 02:37:20|939.6|938.6|939.3|938.7|939.6|938.8|939.3|938.6|0
1656038250000|2022-06-24 02:37:30|939.2|938.2|939.4|938.4|939.4|938.4|939.2|938.2|10
1656038260000|2022-06-24 02:37:40|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656038290000|2022-06-24 02:38:10|939.4|938.4|939.2|938.6|939.5|938.6|939|938.4|0
1656038300000|2022-06-24 02:38:20|939.4|938.4|939|938.4|939.4|938.5|939|938.4|0
1656038330000|2022-06-24 02:38:50|939.3|938.7|939.3|938.7|939.5|938.7|939.3|938.5|2
1656038340000|2022-06-24 02:39:00|939.4|938.4|939.2|938.6|939.4|938.6|939.2|938.4|0
1656038350000|2022-06-24 02:39:10|939.1|938.5|939|938.4|939.2|938.5|939|938.2|0
1656038360000|2022-06-24 02:39:20|939.2|938.2|939|938.4|939.2|938.4|939|938.2|0
1656038370000|2022-06-24 02:39:30|939.1|938.5|939.3|938.7|939.3|938.7|939.1|938.5|1
1656038400000|2022-06-24 02:40:00|939.5|938.5|939.5|938.5|939.5|938.7|939|938.4|0
1656038410000|2022-06-24 02:40:10|939.3|938.7|939.6|938.6|939.6|938.8|939.3|938.5|0
1656038420000|2022-06-24 02:40:20|939.5|938.5|939.5|938.5|939.5|938.7|939.3|938.5|0
1656038430000|2022-06-24 02:40:30|939.2|938.2|939.5|938.5|939.5|938.6|939.2|938.2|2
1656038440000|2022-06-24 02:40:40|939.6|938.6|939.5|938.9|939.6|938.9|939.5|938.6|0
1656038450000|2022-06-24 02:40:50|939.3|938.7|939.6|938.6|939.6|939|939.3|938.6|2
1656038460000|2022-06-24 02:41:00|939.8|938.8|939.8|939.2|939.8|939.2|939.8|938.8|2
1656038470000|2022-06-24 02:41:10|939.7|939.1|939.9|939.3|940|939.4|939.7|939.1|5
1656038480000|2022-06-24 02:41:20|940.1|939.1|940|939.4|940.1|939.4|940|939.1|0
1656038490000|2022-06-24 02:41:30|940.1|939.1|940.1|939.1|940.1|939.1|940.1|939.1|1
1656038500000|2022-06-24 02:41:40|940|939|940|939|940|939|940|939|0
1656038520000|2022-06-24 02:42:00|939.8|939.2|940|939|940|939.2|939.8|939|0
1656038530000|2022-06-24 02:42:10|939.8|939.2|940|939|940.2|939.2|939.8|939|0
1656038550000|2022-06-24 02:42:30|939.9|939.3|940|939|940.1|939.3|939.9|939|0
1656038560000|2022-06-24 02:42:40|939.8|939.2|940|939|940|939.2|939.8|939|0
1656038580000|2022-06-24 02:43:00|940.2|939.2|940.3|939.7|940.4|939.7|940.2|939.2|4
1656038590000|2022-06-24 02:43:10|940|939.4|940.4|939.4|940.4|939.4|939.9|939.1|2
1656038610000|2022-06-24 02:43:30|940.1|939.5|940.4|939.4|940.4|939.5|940|939.4|0
1656038650000|2022-06-24 02:44:10|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656038680000|2022-06-24 02:44:40|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656038700000|2022-06-24 02:45:00|940.3|939.7|940.6|939.6|940.6|939.8|940.3|939.5|0
1656038710000|2022-06-24 02:45:10|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656038760000|2022-06-24 02:46:00|940.2|939.6|940.4|939.4|940.4|939.6|940.2|939.4|0
1656038770000|2022-06-24 02:46:10|940.5|939.5|940.5|939.5|940.5|939.7|940.3|939.5|1
1656038780000|2022-06-24 02:46:20|940.3|939.7|940.3|939.7|940.5|939.7|940.3|939.5|3
1656038810000|2022-06-24 02:46:50|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656038820000|2022-06-24 02:47:00|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656038860000|2022-06-24 02:47:40|940|939.4|940|939.4|940|939.4|940|939.4|0
1656038900000|2022-06-24 02:48:20|939.7|938.7|939.5|938.9|939.7|938.9|939.5|938.7|1
1656038910000|2022-06-24 02:48:30|939.9||939.9||939.9||939.9||0
1656038920000|2022-06-24 02:48:40|940|939|940|939.4|940|939.4|940|939|0
1656038960000|2022-06-24 02:49:20|939.8|939.2|939.4|938.8|939.8|939.2|939.4|938.8|3
1656038970000|2022-06-24 02:49:30|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656039010000|2022-06-24 02:50:10|939.5|938.5|939.3|938.7|939.5|938.7|939.3|938.5|3
1656039020000|2022-06-24 02:50:20|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656039030000|2022-06-24 02:50:30|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|1
1656039040000|2022-06-24 02:50:40|939|938.4|939|938.4|939|938.4|939|938.4|0
1656039050000|2022-06-24 02:50:50|939.2|938.2|939.4|938.4|939.4|938.7|939|938.2|2
1656039060000|2022-06-24 02:51:00|939.2|938.6|939.3|938.7|939.3|938.7|939|938.4|0
1656039070000|2022-06-24 02:51:10|939.2|938.6|939.2|938.6|939.4|938.6|939|938.4|2
1656039090000|2022-06-24 02:51:30|939.3|938.7|939.4|938.8|939.4|938.8|939.3|938.7|0
1656039120000|2022-06-24 02:52:00|939.7|939.1|939.9|939.3|939.9|939.3|939.7|939.1|3
1656039140000|2022-06-24 02:52:20|939.8|939.2|939.9|939.3|939.9|939.3|939.8|939.2|0
1656039150000|2022-06-24 02:52:30|940|939.4|939.9|939.3|940|939.4|939.9|939.3|0
1656039180000|2022-06-24 02:53:00|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656039200000|2022-06-24 02:53:20|939.5|938.9|939.5|938.9|939.7|938.9|939.5|938.7|1
1656039240000|2022-06-24 02:54:00|939.3|938.7|939.3|938.7|939.5|938.7|939.3|938.5|1
1656039260000|2022-06-24 02:54:20|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1656039290000|2022-06-24 02:54:50|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939.1|0
1656039300000|2022-06-24 02:55:00|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|1
1656039310000|2022-06-24 02:55:10|939.7|938.7|939.6|938.6|939.7|938.7|939.6|938.6|0
1656039320000|2022-06-24 02:55:20|939.7|938.7|939.7|938.7|939.7|938.9|939.5|938.7|0
1656039330000|2022-06-24 02:55:30|939.5|938.9|939.7|938.7|939.7|938.9|939.5|938.7|0
1656039350000|2022-06-24 02:55:50|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1656039360000|2022-06-24 02:56:00|939.7|938.7|939.5|938.9|939.7|939.1|939.5|938.7|0
1656039370000|2022-06-24 02:56:10|939.7|939.1|939.8|939.2|939.8|939.2|939.7|939.1|1
1656039500000|2022-06-24 02:58:20|940|939.4|940.3|939.7|940.3|939.7|940|939.4|1
1656039520000|2022-06-24 02:58:40|940.1|939.5|939.9|939.3|940.1|939.5|939.9|939.3|4
1656039530000|2022-06-24 02:58:50|940|939.4|940.2|939.2|940.2|939.4|940|939.2|0
1656039550000|2022-06-24 02:59:10|940|939.4|940|939.4|940|939.4|940|939.4|0
1656039560000|2022-06-24 02:59:20|940.2|939.2|940.2|939.2|940.2|939.4|940|939.2|0
1656039590000|2022-06-24 02:59:50|940|939.4|940|939.4|940|939.4|940|939.4|0
1656039600000|2022-06-24 03:00:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656039610000|2022-06-24 03:00:10|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|1
1656039630000|2022-06-24 03:00:30|940.6|939.1|940.4|939.4|940.6|939.4|940.4|939.1|0
1656039650000|2022-06-24 03:00:50|940.2|939.6|940.7|940.1|940.7|940.1|940.2|939.4|0
1656039670000|2022-06-24 03:01:10|941.4|940.8|941.3|940.7|941.4|940.8|941.3|940.7|30
1656039690000|2022-06-24 03:01:30|941.2|940.6|941|940.4|941.3|940.7|941|940.4|1
1656039700000|2022-06-24 03:01:40|941.1|940.1|941.1|940.1|941.1|940.3|940.9|940.1|0
1656039720000|2022-06-24 03:02:00|941.2|940.2|940.8|940.2|941.2|940.4|940.8|940.1|0
1656039740000|2022-06-24 03:02:20|941|940|941|940|941|940|941|940|1
1656039750000|2022-06-24 03:02:30|941.1|940.1|941.1|940.1|941.1|940.1|941.1|940.1|0
1656039760000|2022-06-24 03:02:40|941|940.4|941|940.4|941|940.4|941|940.4|1
1656039770000|2022-06-24 03:02:50|941.4|940.2|941.3|940.7|941.4|940.7|941|940.2|18
1656039780000|2022-06-24 03:03:00|941.4|940.4|941.4|940.4|941.5|940.5|941.4|940.4|23
1656039790000|2022-06-24 03:03:10|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|1
1656039800000|2022-06-24 03:03:20|941|940.4|940.9|940.3|941|940.4|940.9|940.3|0
1656039810000|2022-06-24 03:03:30|941.2|940.6|941.2|940.2|941.2|940.6|941|940.2|0
1656039820000|2022-06-24 03:03:40|941.1|940.1|941.1|940.1|941.1|940.1|941.1|940.1|0
1656039860000|2022-06-24 03:04:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656039870000|2022-06-24 03:04:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656039920000|2022-06-24 03:05:20|||||||||2
1656039930000|2022-06-24 03:05:30|940.5|939.9|940.5|939.9|940.9|939.9|940.5|939.7|0
1656039980000|2022-06-24 03:06:20|940.7|940.1|940.9|939.9|940.9|940.1|940.7|939.9|0
1656039990000|2022-06-24 03:06:30|940.5||940.5||940.5||940.5||0
1656040030000|2022-06-24 03:07:10|941|940|940.8|940.2|941|940.2|940.8|940|0
1656040040000|2022-06-24 03:07:20|940.7|940.1|940.8|940.2|940.8|940.2|940.7|940.1|1
1656040050000|2022-06-24 03:07:30|||||||||1
1656040100000|2022-06-24 03:08:20|||||||||1
1656040130000|2022-06-24 03:08:50|940.9|940.3|941|940.4|941|940.4|940.9|940.3|0
1656040160000|2022-06-24 03:09:20|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656040180000|2022-06-24 03:09:40|940.7|939.7|940.8|940.2|941|940.2|940.7|939.7|0
1656040190000|2022-06-24 03:09:50|941|940|941|940|941|940|941|940|0
1656040200000|2022-06-24 03:10:00|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656040220000|2022-06-24 03:10:20|941|940|941|940|941|940|941|940|0
1656040230000|2022-06-24 03:10:30|940.9|940.3|941.1|940.1|941.2|940.3|940.9|940.1|0
1656040240000|2022-06-24 03:10:40|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656040280000|2022-06-24 03:11:20|940.7|940.1|940.5|939.9|940.7|940.1|940.5|939.9|0
1656040320000|2022-06-24 03:12:00|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656040330000|2022-06-24 03:12:10|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656040360000|2022-06-24 03:12:40|940.4|939.8|940.4|939.8|940.4|939.8|940.3|939.7|3
1656040380000|2022-06-24 03:13:00|940.6|939.6|940.5|939.9|940.6|939.9|940.5|939.6|0
1656040390000|2022-06-24 03:13:10|940.7|939.7|940.5|939.9|940.7|939.9|940.5|939.7|0
1656040400000|2022-06-24 03:13:20|940.7|940.1|940.5|939.9|940.7|940.1|940.5|939.7|0
1656040410000|2022-06-24 03:13:30|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|1
1656040420000|2022-06-24 03:13:40|940.5|939.9|940.7|939.7|940.7|939.9|940.5|939.7|0
1656040430000|2022-06-24 03:13:50|940.5|939.9|940.7|939.7|940.7|939.9|940.5|939.7|0
1656040450000|2022-06-24 03:14:10|||||||||16
1656040460000|2022-06-24 03:14:20|||||||||1
1656040470000|2022-06-24 03:14:30|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656040480000|2022-06-24 03:14:40|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656040490000|2022-06-24 03:14:50|940.3||940.3||940.3||940.3||5
1656040530000|2022-06-24 03:15:30|||||||||1
1656040550000|2022-06-24 03:15:50|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656040560000|2022-06-24 03:16:00|940.5|939.9|940.4|939.8|940.7|939.9|940.4|939.7|1
1656040570000|2022-06-24 03:16:10|940.5|939.9|941|940.4|941|940.4|940.5|939.9|0
1656040620000|2022-06-24 03:17:00|||||||||1
1656040650000|2022-06-24 03:17:30|940.9|940.3|940.9|940.3|940.9|940.3|940.8|940.2|1
1656040680000|2022-06-24 03:18:00|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656040690000|2022-06-24 03:18:10|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656040710000|2022-06-24 03:18:30|941.1|940.1|941|940.4|941.1|940.4|941|940|0
1656040770000|2022-06-24 03:19:30|941.2|940.2|940.9|940.3|941.2|940.3|940.9|940.2|0
1656040780000|2022-06-24 03:19:40|941|940.4|941|940.4|941|940.4|941|940.4|0
1656040850000|2022-06-24 03:20:50|941.2|940.2|940.8|940.2|941.2|940.2|940.8|940.2|0
1656040860000|2022-06-24 03:21:00|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656040870000|2022-06-24 03:21:10|941.1|940.1|940.9|940.3|941.1|940.3|940.9|940.1|0
1656040890000|2022-06-24 03:21:30|941.1|940.1|940.9|940.3|941.1|940.3|940.9|940.1|0
1656040900000|2022-06-24 03:21:40|941.1|940.1|941|940|941.1|940.1|941|940|1
1656040910000|2022-06-24 03:21:50|940.8|940.2|941|940|941|940.2|940.8|940|0
1656040960000|2022-06-24 03:22:40|940.8|940.2|941|940|941|940.2|940.8|940|0
1656040970000|2022-06-24 03:22:50|941.1|940.1|941.1|940.1|941.1|940.1|941.1|940.1|0
1656040990000|2022-06-24 03:23:10|940.8|940.2|941|940|941.1|940.3|940.8|940|0
1656041010000|2022-06-24 03:23:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656041020000|2022-06-24 03:23:40|941|940.4|941|940.4|941|940.4|941|940.4|0
1656041030000|2022-06-24 03:23:50|940.9|940.3|941|940|941|940.3|940.8|940|0
1656041040000|2022-06-24 03:24:00|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656041050000|2022-06-24 03:24:10|940.9|940.3|940.8|940.2|941|940.3|940.8|940|0
1656041060000|2022-06-24 03:24:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656041070000|2022-06-24 03:24:30|941|940.4|940.8|940.2|941|940.4|940.8|940|10
1656041080000|2022-06-24 03:24:40|941|940|941|940|941|940|941|940|0
1656041170000|2022-06-24 03:26:10|940.8|940.2|940.5|939.9|940.8|940.2|940.5|939.9|0
1656041210000|2022-06-24 03:26:50|940.3|939.7|940.5|939.9|940.5|939.9|940.3|939.7|1
1656041220000|2022-06-24 03:27:00|940.7|939.7|940.5|939.9|940.7|939.9|940.5|939.7|0
1656041230000|2022-06-24 03:27:10|940.7|939.7|940.5|939.9|940.7|939.9|940.5|939.7|0
1656041250000|2022-06-24 03:27:30|940.7|939.7|940.5|939.9|940.7|939.9|940.5|939.7|0
1656041270000|2022-06-24 03:27:50|940.7|939.7|940.5|939.9|940.7|939.9|940.5|939.7|0
1656041290000|2022-06-24 03:28:10|941|940|941|940|941|940|941|940|0
1656041300000|2022-06-24 03:28:20|940.8|940.2|941|940|941|940.2|940.8|940|0
1656041310000|2022-06-24 03:28:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|1
1656041340000|2022-06-24 03:29:00|940.7|940.1|940.8|940.2|940.8|940.2|940.7|940.1|0
1656041350000|2022-06-24 03:29:10|941|940|941|940|941|940.2|940.8|940|0
1656041380000|2022-06-24 03:29:40|940.8|940.2|941|940|941|940.2|940.8|940|0
1656041400000|2022-06-24 03:30:00|940.8|940.2|941|940|941|940.2|940.8|940|0
1656041450000|2022-06-24 03:30:50|||||||||1
1656041470000|2022-06-24 03:31:10|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656041490000|2022-06-24 03:31:30|941|940|940.8|940.2|941|940.2|940.8|940|0
1656041510000|2022-06-24 03:31:50|941|940.4|941|940.4|941|940.4|941|940.4|0
1656041600000|2022-06-24 03:33:20|940.9|940.3|940.8|940.2|940.9|940.3|940.8|940.2|0
1656041610000|2022-06-24 03:33:30|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656041620000|2022-06-24 03:33:40|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656041640000|2022-06-24 03:34:00|941|940.4|941|940.4|941|940.4|941|940.4|1
1656041650000|2022-06-24 03:34:10|||||||||1
1656041910000|2022-06-24 03:38:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656041920000|2022-06-24 03:38:40|||||||||1
1656041930000|2022-06-24 03:38:50|941.3|940.7|941.2|940.6|941.3|940.7|941.2|940.6|0
1656041950000|2022-06-24 03:39:10|941.3|940.7|941.2|940.6|941.3|940.7|941.2|940.6|1
1656041970000|2022-06-24 03:39:30|940.9|940.3|941|940.4|941|940.4|940.9|940.3|0
1656041980000|2022-06-24 03:39:40|940.9|940.3|940.7|940.1|940.9|940.3|940.7|940.1|3
1656042030000|2022-06-24 03:40:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|1
1656042040000|2022-06-24 03:40:40|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656042050000|2022-06-24 03:40:50|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656042070000|2022-06-24 03:41:10|941|940.4|941|940.4|941|940.4|941|940.4|0
1656042080000|2022-06-24 03:41:20|941.4||941||941.4||941||0
1656042110000|2022-06-24 03:41:50|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656042120000|2022-06-24 03:42:00|941|940.4|941|940.4|941|940.4|941|940.4|0
1656042140000|2022-06-24 03:42:20|941.2|940.2|941|940.4|941.2|940.4|941|940.2|0
1656042190000|2022-06-24 03:43:10|941.2|940.2|941|940.4|941.2|940.4|941|940.2|0
1656042200000|2022-06-24 03:43:20|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|0
1656042220000|2022-06-24 03:43:40|941|940.4|941.2|940.2|941.2|940.4|941|940.2|0
1656042230000|2022-06-24 03:43:50|941|940.4|941|940.4|941|940.4|941|940.4|0
1656042240000|2022-06-24 03:44:00|941.2|940.2|941.2|940.2|941.2|940.4|941|940.2|0
1656042250000|2022-06-24 03:44:10|941|940.4|941|940.4|941|940.4|941|940.4|0
1656042380000|2022-06-24 03:46:20|941.2|940.2|941|940.4|941.2|940.4|941|940.2|0
1656042440000|2022-06-24 03:47:20|941.2|940.2|941|940.4|941.2|940.4|941|940.2|0
1656042490000|2022-06-24 03:48:10|940.9|940.3|941|940|941|940.3|940.9|940|0
1656042510000|2022-06-24 03:48:30|940.7|940.1|940.3|939.7|940.7|940.1|940.3|939.7|1
1656042520000|2022-06-24 03:48:40|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|5
1656042540000|2022-06-24 03:49:00|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656042570000|2022-06-24 03:49:30|940|939.4|940|939.4|940|939.4|940|939.4|0
1656042610000|2022-06-24 03:50:10|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656042630000|2022-06-24 03:50:30|940|939.4|940|939.4|940|939.4|940|939.4|0
1656042840000|2022-06-24 03:54:00|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|1
1656042850000|2022-06-24 03:54:10|940|938.5|939.5|938.9|940|938.9|939.5|938.5|16
1656042950000|2022-06-24 03:55:50|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656042970000|2022-06-24 03:56:10|940.3|939.7|940.2|939.6|940.3|939.7|940.2|939.6|1
1656042980000|2022-06-24 03:56:20|940|939.4|940|939.4|940|939.4|940|939.4|0
1656042990000|2022-06-24 03:56:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656043030000|2022-06-24 03:57:10|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656043040000|2022-06-24 03:57:20|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1656043050000|2022-06-24 03:57:30|939.7|939.1|939.9|939.3|939.9|939.3|939.7|939.1|1
1656043080000|2022-06-24 03:58:00|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|8
1656043100000|2022-06-24 03:58:20|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656043110000|2022-06-24 03:58:30|940.7|940.1|940.5|939.9|940.7|940.1|940.5|939.9|1
1656043470000|2022-06-24 04:04:30|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656043480000|2022-06-24 04:04:40|941.6|941.9|943.2|942.2|943.2|942.3|941.6|941.7|23
1656043490000|2022-06-24 04:04:50|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|4
1656043500000|2022-06-24 04:05:00|943.5|942.5|943.5|942.5|943.5|942.5|943.5|942.5|1
1656043520000|2022-06-24 04:05:20|943.3|942.7|943.8|943.2|943.8|943.2|943.3|942.7|2
1656043530000|2022-06-24 04:05:30|943.9|943.3|943.8|943.2|943.9|943.3|943.7|943.1|3
1656043540000|2022-06-24 04:05:40|944.1|943.1|944.1|943.1|944.1|943.1|944.1|943.1|0
1656043570000|2022-06-24 04:06:10|943.9|943.3|944.2|943.2|944.2|943.3|943.9|943.1|1
1656043580000|2022-06-24 04:06:20|944|943.4|944|943.4|944|943.4|944|943.4|0
1656043620000|2022-06-24 04:07:00|||||||||4
1656043640000|2022-06-24 04:07:20|944.4|943.5|944.4|943.8|944.5|943.8|944.4|943.5|2
1656043650000|2022-06-24 04:07:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|1
1656043670000|2022-06-24 04:07:50|||||||||1
1656043690000|2022-06-24 04:08:10|944.4|943.8|944.4|943.4|944.4|943.8|944.4|943.4|1
1656043750000|2022-06-24 04:09:10|944.3|943.7|944.4|943.8|944.4|943.8|944.3|943.7|0
1656043790000|2022-06-24 04:09:50|944.3|943.7|944.5|943.5|944.5|943.7|944.3|943.5|1
1656043810000|2022-06-24 04:10:10|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|0
1656043830000|2022-06-24 04:10:30|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656043920000|2022-06-24 04:12:00|944.7|944.1|944.5|943.9|944.7|944.1|944.5|943.9|3
1656043950000|2022-06-24 04:12:30|944.6|944|944.6|944|944.6|944|944.6|944|0
1656043980000|2022-06-24 04:13:00|944.7|943.7|944.7|944.1|944.7|944.1|944.6|943.7|2
1656044000000|2022-06-24 04:13:20|944.3|943.7|944.6|943.6|944.6|943.7|944.3|943.6|1
1656044010000|2022-06-24 04:13:30||944||944||944||944|0
1656044270000|2022-06-24 04:17:50|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656044290000|2022-06-24 04:18:10|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1656044300000|2022-06-24 04:18:20|944.3|943.7|944.4|943.8|944.4|943.8|944.3|943.7|1
1656044310000|2022-06-24 04:18:30|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|1
1656044320000|2022-06-24 04:18:40|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|1
1656044330000|2022-06-24 04:18:50|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|4
1656044340000|2022-06-24 04:19:00|945.2|944.6|946.3|945.7|946.5|945.7|945.2|944.6|8
1656044370000|2022-06-24 04:19:30|946.5|945.9|946.6|945.6|946.7|945.9|946.5|945.6|0
1656044380000|2022-06-24 04:19:40|946.7|945.7|946.7|945.7|946.9|946|946.6|945.7|1
1656044390000|2022-06-24 04:19:50|946.6|946|946.7|945.7|946.7|946|946.6|945.7|2
1656044400000|2022-06-24 04:20:00|946.6|946|946.9|945.9|946.9|946.2|946.6|945.8|2
1656044410000|2022-06-24 04:20:10|946.8|946.2|946.9|945.9|947|946.2|946.7|945.9|0
1656044430000|2022-06-24 04:20:30|||||||||1
1656044440000|2022-06-24 04:20:40|946.6|945.6|946.4|945.8|946.6|945.8|946.3|945.6|0
1656044450000|2022-06-24 04:20:50|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656044460000|2022-06-24 04:21:00|946.6|946|946.6|946|946.6|946|946.6|946|0
1656044470000|2022-06-24 04:21:10|946.7|946.1|946.6|946|946.7|946.1|946.6|946|0
1656044480000|2022-06-24 04:21:20|946.9|945.9|947|946.4|947|946.4|946.8|945.9|6
1656044500000|2022-06-24 04:21:40|947.2|946.6|947.2|946.6|947.3|946.7|947.2|946.6|2
1656044520000|2022-06-24 04:22:00|947.3|946.7|947.4|946.8|947.4|946.8|947.3|946.7|2
1656044530000|2022-06-24 04:22:10|947.5|946.9|947.5|946.5|947.5|946.9|947.5|946.5|1
1656044540000|2022-06-24 04:22:20|947.3|946.7|947|946.4|947.3|946.7|947|946.4|0
1656044550000|2022-06-24 04:22:30|947.1|946.5|947.4|946.8|947.4|946.8|947.1|946.5|0
1656044560000|2022-06-24 04:22:40|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|0
1656044570000|2022-06-24 04:22:50|947.4|946.4|947.4|946.4|947.4|946.4|947.4|946.4|1
1656044580000|2022-06-24 04:23:00|947.2|946.6|947.3|946.7|947.3|946.7|947.2|946.6|0
1656044590000|2022-06-24 04:23:10|947.4|946.4|947.4|946.4|947.4|946.4|947.4|946.4|0
1656044600000|2022-06-24 04:23:20|947.2|946.2|947.2|946.2|947.2|946.2|947.2|946.2|1
1656044610000|2022-06-24 04:23:30|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1656044620000|2022-06-24 04:23:40|947.2|946.2|947.2|946.2|947.2|946.2|947.2|946.2|0
1656044630000|2022-06-24 04:23:50|946.9|945.9|946.5|945.9|946.9|946.1|946.5|945.9|4
1656044640000|2022-06-24 04:24:00|946.4|945.8|946.4|945.4|946.5|945.8|946.4|945.4|1
1656044660000|2022-06-24 04:24:20|946||946||946||946||0
1656044670000|2022-06-24 04:24:30||945||945||945||945|0
1656044680000|2022-06-24 04:24:40|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1656044710000|2022-06-24 04:25:10|945.6|944.7|945.6|945|945.6|945|945.6|944.7|1
1656044750000|2022-06-24 04:25:50|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1656044790000|2022-06-24 04:26:30|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|1
1656044820000|2022-06-24 04:27:00|946.2|945.6|946.2|945.6|946.2|945.6|946.1|945.5|0
1656044880000|2022-06-24 04:28:00|||||||||1
1656044910000|2022-06-24 04:28:30|945.9|945.3|945.8|945.2|945.9|945.3|945.8|945.2|0
1656044930000|2022-06-24 04:28:50|946|945|945.8|945.2|946|945.2|945.8|945|0
1656044950000|2022-06-24 04:29:10|945.6|945|945.6|945|945.6|945|945.6|945|0
1656044970000|2022-06-24 04:29:30|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|0
1656044980000|2022-06-24 04:29:40|945.9|944.9|945.6|945|945.9|945|945.6|944.7|0
1656044990000|2022-06-24 04:29:50|945.8|945.2|945.6|945|946.4|945.4|945.6|945|1
1656045000000|2022-06-24 04:30:00|945.7|945.1|945.8|945.2|945.8|945.2|945.6|945|0
1656045020000|2022-06-24 04:30:20|945.6|945|945.7|944.7|945.7|945|945.6|944.7|0
1656045030000|2022-06-24 04:30:30|945.6|944.6|945.6|945|945.7|945.1|945.6|944.6|1
1656045040000|2022-06-24 04:30:40|945.9|944.9|946.1|945.5|946.2|945.5|945.9|944.9|0
1656045050000|2022-06-24 04:30:50|946.4|945.4|946.3|945.7|946.4|945.7|946.3|945.4|1
1656045060000|2022-06-24 04:31:00|946.4|945.4|946.3|945.7|946.4|945.7|946.3|945.4|0
1656045090000|2022-06-24 04:31:30|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1656045100000|2022-06-24 04:31:40||945.4||945.4||945.4||945.4|4
1656045130000|2022-06-24 04:32:10|946.2|945.6|946.3|945.7|946.3|945.7|946.2|945.6|0
1656045140000|2022-06-24 04:32:20|946.5|945.5|946.2|945.6|946.5|945.6|946.2|945.5|0
1656045150000|2022-06-24 04:32:30|946.3|945.7|945.8|945.2|946.5|945.7|945.8|945.1|0
1656045160000|2022-06-24 04:32:40|945.9|945.3|945.9|944.9|945.9|945.3|945.8|944.9|0
1656045170000|2022-06-24 04:32:50|945.7|945.1|945.8|945.2|946|945.2|945.7|944.9|0
1656045200000|2022-06-24 04:33:20|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1656045210000|2022-06-24 04:33:30|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656045320000|2022-06-24 04:35:20|945.7|945.1|945.4|944.4|945.7|945.1|945.4|944.4|6
1656045330000|2022-06-24 04:35:30|945.5|944.5|945.3|944.7|945.5|944.7|945.3|944.5|0
1656045370000|2022-06-24 04:36:10|944.9|944.3|945.1|944.5|945.1|944.5|944.8|944.2|3
1656045420000|2022-06-24 04:37:00|945|944.4|944.8|944.2|945|944.4|944.8|944|1
1656045460000|2022-06-24 04:37:40|945.4|944.4|945.3|944.7|945.4|944.8|945.3|944.4|2
1656045470000|2022-06-24 04:37:50|945.4|944.8|945.3|944.7|945.4|944.8|945.3|944.7|0
1656045490000|2022-06-24 04:38:10|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1656045540000|2022-06-24 04:39:00|945.6|945|945.6|945|945.6|945|945.6|945|0
1656045560000|2022-06-24 04:39:20|945.7|944.7|945.3|944.7|945.7|944.7|945.3|944.7|0
1656045570000|2022-06-24 04:39:30|945.7|945.1|946.3|945.7|946.3|945.7|945.7|945.1|1
1656045580000|2022-06-24 04:39:40|946.5|945.5|946.1|945.5|946.5|945.6|946.1|945.2|1
1656045600000|2022-06-24 04:40:00|945.6|945.1|945.6|945|945.6|945.1|945.6|945|0
1656045610000|2022-06-24 04:40:10|945.9|944.9|945.9|945.3|945.9|945.3|945.9|944.9|0
1656045630000|2022-06-24 04:40:30|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|0
1656045640000|2022-06-24 04:40:40|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1656045650000|2022-06-24 04:40:50|945.8|945.2|945.9|945.3|945.9|945.3|945.8|945.2|0
1656045670000|2022-06-24 04:41:10|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656045810000|2022-06-24 04:43:30|945.9|945.3|946.1|945.5|946.2|945.6|945.9|945.3|0
1656045820000|2022-06-24 04:43:40|946.2|945.6|946.3|945.7|946.3|945.7|946.1|945.5|0
1656045910000|2022-06-24 04:45:10|||||||||1
1656045950000|2022-06-24 04:45:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656045970000|2022-06-24 04:46:10|945.6|945|945.7|945.1|945.7|945.1|945.6|945|0
1656045980000|2022-06-24 04:46:20|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|0
1656045990000|2022-06-24 04:46:30|945.7|945.1|945.9|944.9|945.9|945.1|945.7|944.9|0
1656046040000|2022-06-24 04:47:20|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|1
1656046050000|2022-06-24 04:47:30|945.6|945|945.6|945|945.6|945|945.6|945|1
1656046060000|2022-06-24 04:47:40|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|0
1656046070000|2022-06-24 04:47:50|945.5|944.5|945.5|944.5|945.5|944.5|945.4|944.4|0
1656046170000|2022-06-24 04:49:30|945.4|944.4|945.1|944.5|945.4|944.5|945.1|944.4|0
1656046180000|2022-06-24 04:49:40|945.2|944.2|945.1|944.5|945.2|944.5|945.1|944.1|0
1656046190000|2022-06-24 04:49:50|945.2|944.2|944.9|944.3|945.2|944.3|944.9|944.2|0
1656046210000|2022-06-24 04:50:10|945.2|944.6|945.1|944.5|945.2|944.6|945.1|944.5|0
1656046240000|2022-06-24 04:50:40|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656046250000|2022-06-24 04:50:50|945.1|944.5|945.1|944.5|945.2|944.5|945.1|944.2|0
1656046270000|2022-06-24 04:51:10|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656046280000|2022-06-24 04:51:20|945|944.4|944.9|944.3|945|944.4|944.9|944.3|0
1656046290000|2022-06-24 04:51:30|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656046300000|2022-06-24 04:51:40|945|944|944.7|943.7|945|944|944.7|943.7|0
1656046310000|2022-06-24 04:51:50|944.5|943.9|944.3|943.7|944.5|943.9|944.3|943.7|0
1656046350000|2022-06-24 04:52:30|944.2|943.6|944.4|943.8|944.4|943.8|944.2|943.6|1
1656046360000|2022-06-24 04:52:40|944.6|944|944.4|943.8|944.7|944|944.4|943.7|0
1656046390000|2022-06-24 04:53:10|944.3|943.7|944.6|943.6|944.7|944|944.2|943.6|1
1656046400000|2022-06-24 04:53:20|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656046410000|2022-06-24 04:53:30|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|0
1656046420000|2022-06-24 04:53:40|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656046430000|2022-06-24 04:53:50|||||||||1
1656046440000|2022-06-24 04:54:00|||||||||1
1656046450000|2022-06-24 04:54:10|944.3|943.7|944.2|943.6|944.3|943.7|944.2|943.6|1
1656046460000|2022-06-24 04:54:20|944.4|943.8|944.4|943.8|944.4|943.8|944.3|943.7|0
1656046520000|2022-06-24 04:55:20|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1656046570000|2022-06-24 04:56:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1656046580000|2022-06-24 04:56:20|944.6|944|944.6|944|944.6|944|944.6|944|2
1656046590000|2022-06-24 04:56:30|||||||||2
1656046630000|2022-06-24 04:57:10|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|1
1656046640000|2022-06-24 04:57:20|944.6|944|944.6|944|944.7|944.1|944.6|944|1
1656046650000|2022-06-24 04:57:30|944.7|944.1|944.4|943.8|944.7|944.1|944.4|943.8|1
1656046660000|2022-06-24 04:57:40|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|0
1656046680000|2022-06-24 04:58:00|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656046710000|2022-06-24 04:58:30|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1656046790000|2022-06-24 04:59:50|944.2|943.6|944.3|943.7|944.3|943.7|944.2|943.6|1
1656046800000|2022-06-24 05:00:00|944.4|943.8|944.7|944.1|944.7|944.1|944.4|943.8|1
1656046810000|2022-06-24 05:00:10|944.6|944|944.6|944|944.6|944|944.6|944|0
1656046860000|2022-06-24 05:01:00|944.3|943.7|944.3|943.7|944.6|944|944.3|943.7|0
1656046870000|2022-06-24 05:01:10|944.5|943.5|944.6|944|944.6|944|944.3|943.5|0
1656046880000|2022-06-24 05:01:20|944.5|943.5|944.3|943.7|944.5|943.7|944.3|943.5|0
1656046890000|2022-06-24 05:01:30|944.6|944|944.6|944|944.6|944|944.6|944|0
1656046910000|2022-06-24 05:01:50|944.4|943.6|944.6|944|944.6|944|944.4|943.6|0
1656046920000|2022-06-24 05:02:00|944.8|943.8|944.7|944.1|944.8|944.1|944.4|943.6|0
1656046950000|2022-06-24 05:02:30|945.5|944.5|945.5|944.5|945.5|944.7|945.3|944.5|5
1656046960000|2022-06-24 05:02:40|945.4|944.8|945.6|945|945.6|945|945.4|944.8|0
1656046990000|2022-06-24 05:03:10|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|2
1656047000000|2022-06-24 05:03:20|945.1|944.5|945.2|944.6|945.5|944.7|945.1|944.5|1
1656047010000|2022-06-24 05:03:30|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656047020000|2022-06-24 05:03:40|945.3|944.3|944.8|944.2|945.3|944.3|944.8|944.2|0
1656047030000|2022-06-24 05:03:50|944.7|944.1|944.8|944.2|944.8|944.2|944.7|944.1|1
1656047040000|2022-06-24 05:04:00|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1656047050000|2022-06-24 05:04:10|944.8|944.2|944.8|944.2|945|944.2|944.8|944|0
1656047070000|2022-06-24 05:04:30|945|944|945|944|945|944|945|944|0
1656047090000|2022-06-24 05:04:50|944.8|944.2|944.8|944.2|945|944.2|944.8|944|0
1656047100000|2022-06-24 05:05:00|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1656047120000|2022-06-24 05:05:20|945.1|944.5|945.3|944.7|945.4|944.7|945.1|944.4|0
1656047130000|2022-06-24 05:05:30|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656047140000|2022-06-24 05:05:40|945.3|944.3|945.1|944.5|945.3|944.5|945.1|944.3|0
1656047170000|2022-06-24 05:06:10|||||||||1
1656047200000|2022-06-24 05:06:40|945.4|944.8|945.5|944.5|945.5|944.8|945.4|944.5|1
1656047220000|2022-06-24 05:07:00|945.3|944.7|945.2|944.6|945.4|944.8|945.2|944.6|0
1656047230000|2022-06-24 05:07:10|945.4|944.4|945.3|944.3|945.4|944.4|945.3|944.3|0
1656047240000|2022-06-24 05:07:20|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656047270000|2022-06-24 05:07:50|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|0
1656047330000|2022-06-24 05:08:50|945.5|944.5|945.5|944.5|945.5|944.5|945.5|944.5|0
1656047340000|2022-06-24 05:09:00|945.6|944.6|945.5|944.5|945.6|944.6|945.5|944.5|0
1656047360000|2022-06-24 05:09:20|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|1
1656047380000|2022-06-24 05:09:40|||||||||1
1656047390000|2022-06-24 05:09:50|945.2|944.6|945.6|945|945.6|945|945.2|944.6|3
1656047400000|2022-06-24 05:10:00|945.5|944.9|945.6|945|945.6|945|945.5|944.9|0
1656047410000|2022-06-24 05:10:10||944.6||944.6||944.6||944.6|1
1656047420000|2022-06-24 05:10:20|945.4|944.8|945.4|944.4|945.6|945|945.4|944.4|1
1656047430000|2022-06-24 05:10:30|945.6|944.6|945.6|945|945.6|945|945.5|944.6|0
1656047480000|2022-06-24 05:11:20|945.9|945.3|946.8|945.8|946.8|945.8|945.9|945.3|9
1656047520000|2022-06-24 05:12:00|946.4||946.4||946.4||946.4||0
1656047530000|2022-06-24 05:12:10|946.3|945.7|946.3|945.7|946.5|945.7|946.3|945.5|1
1656047540000|2022-06-24 05:12:20|947|946|946.8|946.2|947|946.2|946.8|946|0
1656047550000|2022-06-24 05:12:30||945.8||945.8||945.8||945.8|1
1656047560000|2022-06-24 05:12:40|946.6|946|946.7|946.1|946.7|946.1|946.6|946|0
1656047570000|2022-06-24 05:12:50|947|946|947|946|947|946|947|946|0
1656047580000|2022-06-24 05:13:00|947.1|946.1|946.9|946.3|947.1|946.4|946.9|946.1|0
1656047590000|2022-06-24 05:13:10|947|946.4|947.1|946.1|947.1|946.4|946.9|946.1|0
1656047610000|2022-06-24 05:13:30|947|946|947|946.4|947|946.4|947|946|0
1656047630000|2022-06-24 05:13:50|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|4
1656047680000|2022-06-24 05:14:40|947.3|946.7|947.4|946.8|947.5|946.9|947.3|946.7|3
1656047700000|2022-06-24 05:15:00|947.3|946.7|947|946.4|947.3|946.7|947|946.3|1
1656047710000|2022-06-24 05:15:10|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1656047740000|2022-06-24 05:15:40|947.1|946.1|947.4|946.4|947.5|946.6|947.1|946.1|0
1656047760000|2022-06-24 05:16:00|947.5|946.5|947.5|946.5|947.5|946.5|947.5|946.5|0
1656047770000|2022-06-24 05:16:10|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656047800000|2022-06-24 05:16:40|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|0
1656047830000|2022-06-24 05:17:10|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656047880000|2022-06-24 05:18:00|946.7|946.1|947|946|947|946.2|946.7|946|1
1656047890000|2022-06-24 05:18:10|946.8|946.2|947|946|947|946.2|946.8|946|0
1656047900000|2022-06-24 05:18:20|946.8|946.2|946.9|946.3|946.9|946.3|946.8|946.2|0
1656047920000|2022-06-24 05:18:40|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1656047930000|2022-06-24 05:18:50|947.5||947.5||947.5||947.5||0
1656047940000|2022-06-24 05:19:00|947.3|946.7|947.5|946.5|947.5|946.7|947.3|946.5|0
1656047970000|2022-06-24 05:19:30|947.3|946.7|947.5|946.5|947.5|946.7|947.3|946.5|0
1656047980000|2022-06-24 05:19:40|947.4|946.8|947.5|946.5|947.5|946.8|947.4|946.5|0
1656047990000|2022-06-24 05:19:50|947.7|947.1|947.3|946.7|947.7|947.1|947.3|946.7|0
1656048000000|2022-06-24 05:20:00|947.4|946.8|947.6|947|947.6|947|947.4|946.8|0
1656048020000|2022-06-24 05:20:20|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|3
1656048030000|2022-06-24 05:20:30|947.6|947|947.7|947.1|947.7|947.1|947.6|947|0
1656048050000|2022-06-24 05:20:50|947.6|947|947.7|947.1|947.7|947.1|947.6|947|1
1656048060000|2022-06-24 05:21:00|947.6|947|947.6|947|947.6|947|947.6|947|0
1656048090000|2022-06-24 05:21:30|947.1|946.5|947.3|946.7|947.3|946.7|947.1|946.5|2
1656048110000|2022-06-24 05:21:50|947.6|946.6|947.4|946.4|947.6|946.6|947.4|946.4|0
1656048120000|2022-06-24 05:22:00|947.3|946.7|947.3|946.7|947.4|946.7|947.2|946.4|0
1656048150000|2022-06-24 05:22:30|947.5|946.5|947.2|946.6|947.5|946.6|947.2|946.5|0
1656048250000|2022-06-24 05:24:10|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1656048270000|2022-06-24 05:24:30|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1656048290000|2022-06-24 05:24:50|947.3|946.7|947.5|946.5|947.5|946.7|947.3|946.5|0
1656048300000|2022-06-24 05:25:00|947.2|946.6|947.5|946.5|947.5|946.6|947.2|946.5|0
1656048310000|2022-06-24 05:25:10|947.3|946.7|947.5|946.5|947.5|946.7|947.3|946.5|0
1656048320000|2022-06-24 05:25:20|947.3|946.7|947.2|946.6|947.5|946.7|947.2|946.5|0
1656048350000|2022-06-24 05:25:50|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1656048370000|2022-06-24 05:26:10|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1656048380000|2022-06-24 05:26:20|||||||||1
1656048390000|2022-06-24 05:26:30|947.3|946.7|947.5|946.5|947.5|946.7|947.3|946.5|0
1656048400000|2022-06-24 05:26:40|947.3|946.7|947.3|946.7|947.5|946.7|947.3|946.5|0
1656048410000|2022-06-24 05:26:50|947.2|946.6|946.9|946.3|947.2|946.6|946.9|946.3|0
1656048420000|2022-06-24 05:27:00|947.3|946.1|946.9|946.3|947.3|946.3|946.9|946.1|0
1656048430000|2022-06-24 05:27:10|947.1|946.1|946.9|946.3|947.1|946.3|946.9|946.1|0
1656048440000|2022-06-24 05:27:20|947.1|946.1|947.1|946.5|947.1|946.5|947.1|946.1|0
1656048460000|2022-06-24 05:27:40|947.3|946.3|947.3|946.7|947.3|946.7|947.2|946.3|0
1656048510000|2022-06-24 05:28:30|947.2|946.6|947.3|946.3|947.3|946.6|947.2|946.3|1
1656048600000|2022-06-24 05:30:00|947.1|946.5|947.5|946.5|947.5|946.7|947.1|946.5|0
1656048610000|2022-06-24 05:30:10|947.3|946.7|947.5|946.5|947.5|946.7|947.3|946.5|0
1656048630000|2022-06-24 05:30:30|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1656048640000|2022-06-24 05:30:40|947.5|946.5|947.5|946.5|947.5|946.5|947.5|946.5|0
1656048660000|2022-06-24 05:31:00|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|0
1656048680000|2022-06-24 05:31:20|947|946.4|947|946|947.1|946.4|947|946|0
1656048690000|2022-06-24 05:31:30|947.1|946.1|947.1|946.5|947.3|946.5|947.1|946.1|0
1656048700000|2022-06-24 05:31:40|947.6|946.1|947.6|946.1|947.6|946.1|947.6|946.1|0
1656048710000|2022-06-24 05:31:50|947.5|946.5|947.5|946.5|947.5|946.5|947.5|946.5|0
1656048740000|2022-06-24 05:32:20|947.3|946.7|947.3|946.3|947.5|946.7|947.3|946.3|0
1656048770000|2022-06-24 05:32:50|947|946.4|947|946|947.1|946.4|947|946|0
1656048790000|2022-06-24 05:33:10|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|0
1656048800000|2022-06-24 05:33:20|947|946|947|946|947|946|947|946|0
1656048820000|2022-06-24 05:33:40|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656048830000|2022-06-24 05:33:50|946.9|945.9|947.1|946.1|947.1|946.1|946.9|945.9|0
1656048840000|2022-06-24 05:34:00|947.4|945.9|947.3|946.3|947.4|946.3|947.1|945.9|0
1656048900000|2022-06-24 05:35:00|947.2|946.6|947.3|946.3|947.3|946.6|947.1|946.3|0
1656048940000|2022-06-24 05:35:40|947.1|946.1|947|946|947.1|946.1|947|946|0
1656048970000|2022-06-24 05:36:10|946.6||946.6||946.6||946.6||0
1656048980000|2022-06-24 05:36:20|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656049000000|2022-06-24 05:36:40|946.6|946|946.6|946|946.6|946|946.6|946|0
1656049070000|2022-06-24 05:37:50|946.9|946.3|946.8|945.8|947|946.3|946.8|945.8|3
1656049170000|2022-06-24 05:39:30|946.6|946|946.8|945.8|946.8|946|946.6|945.8|0
1656049190000|2022-06-24 05:39:50|946.7|946.1|946.6|946|946.7|946.1|946.6|946|0
1656049230000|2022-06-24 05:40:30|947.1|946.1|947.1|946.1|947.1|946.1|947.1|946.1|0
1656049240000|2022-06-24 05:40:40||946.5||946.5||946.5||946.5|0
1656049250000|2022-06-24 05:40:50|947.2|946.6|947.3|946.7|947.4|946.8|947.2|946.6|0
1656049360000|2022-06-24 05:42:40|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656049380000|2022-06-24 05:43:00|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|1
1656049440000|2022-06-24 05:44:00|947.4|946.8|947.3|946.7|947.4|946.8|947.3|946.7|1
1656049490000|2022-06-24 05:44:50|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656049500000|2022-06-24 05:45:00|947.3|946.7|947.3|946.7|947.4|946.8|947.3|946.7|0
1656049510000|2022-06-24 05:45:10|947.2|946.6|947.3|946.7|947.7|947.1|947.2|946.6|10
1656049520000|2022-06-24 05:45:20|947.8|946.8|947.8|946.8|947.8|946.8|947.8|946.8|0
1656049540000|2022-06-24 05:45:40|947.6|946.6|947.3|946.7|947.6|946.7|947.3|946.6|0
1656049550000|2022-06-24 05:45:50|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656049570000|2022-06-24 05:46:10|947.6|947|947.8|946.8|947.8|947|947.6|946.8|0
1656049590000|2022-06-24 05:46:30|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|0
1656049600000|2022-06-24 05:46:40|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1656049620000|2022-06-24 05:47:00|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1656049630000|2022-06-24 05:47:10|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1656049640000|2022-06-24 05:47:20|947.9|947.3|947.8|947.2|947.9|947.3|947.8|947.2|0
1656049650000|2022-06-24 05:47:30|948.3|947.7|948.3|947.7|948.3|947.7|948.3|947.7|8
1656049700000|2022-06-24 05:48:20|948.6|948|948.6|948|948.6|948|948.6|948|2
1656049720000|2022-06-24 05:48:40|948.4|947.8|948.7|948.1|948.8|948.1|948.2|947.6|6
1656049730000|2022-06-24 05:48:50|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1656049750000|2022-06-24 05:49:10|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|1
1656049770000|2022-06-24 05:49:30|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656049790000|2022-06-24 05:49:50|949.1|948.5|949.1|948.5|949.1|948.5|949.1|948.5|1
1656049800000|2022-06-24 05:50:00|||||||||7
1656049810000|2022-06-24 05:50:10|948.9|948.3|949.1|948.5|949.1|948.5|948.9|948.3|0
1656049820000|2022-06-24 05:50:20|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|1
1656049830000|2022-06-24 05:50:30|948.9|948.3|948.9|948.3|948.9|948.3|948.9|948.3|0
1656049840000|2022-06-24 05:50:40|949.1|948.5|949.1|948.5|949.1|948.5|949.1|948.5|0
1656049850000|2022-06-24 05:50:50|949.3|948.3|949.3|948.3|949.3|948.3|949.3|948.3|0
1656049870000|2022-06-24 05:51:10|949.1|948.5|949.1|948.5|949.3|948.7|949.1|948.5|0
1656049880000|2022-06-24 05:51:20|949.2|948.6|949.1|948.5|949.2|948.6|949.1|948.5|0
1656049900000|2022-06-24 05:51:40|||||||||3
1656049910000|2022-06-24 05:51:50|949.3|948.7|949.3|948.7|949.3|948.7|949.2|948.6|0
1656049920000|2022-06-24 05:52:00|949.2|948.6|949.1|948.5|949.2|948.6|949.1|948.5|1
1656049930000|2022-06-24 05:52:10|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|1
1656049950000|2022-06-24 05:52:30|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|0
1656049980000|2022-06-24 05:53:00|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656049990000|2022-06-24 05:53:10|||||||||1
1656050000000|2022-06-24 05:53:20|948.8|948.2|948.7|948.1|948.8|948.2|948.7|948.1|0
1656050020000|2022-06-24 05:53:40|||||||||1
1656050040000|2022-06-24 05:54:00|||||||||1
1656050050000|2022-06-24 05:54:10|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|0
1656050070000|2022-06-24 05:54:30|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656050100000|2022-06-24 05:55:00|||||||||3
1656050110000|2022-06-24 05:55:10|948.6|948|948.6|948|948.6|948|948.6|948|1
1656050120000|2022-06-24 05:55:20|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|4
1656050130000|2022-06-24 05:55:30|948.7|948.1|948.6|948|948.7|948.1|948.6|948|1
1656050140000|2022-06-24 05:55:40|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|0
1656050150000|2022-06-24 05:55:50|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|0
1656050170000|2022-06-24 05:56:10|949|948|948.6|948|949|948|948.6|948|1
1656050210000|2022-06-24 05:56:50|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656050220000|2022-06-24 05:57:00|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|14
1656050230000|2022-06-24 05:57:10|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|0
1656050240000|2022-06-24 05:57:20|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|1
1656050250000|2022-06-24 05:57:30|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656050300000|2022-06-24 05:58:20|948.6|948|948.7|948.1|948.7|948.1|948.6|948|2
1656050390000|2022-06-24 05:59:50|948.6|948|948.4|947.8|948.6|948|948.4|947.8|1
1656050400000|2022-06-24 06:00:00|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|1
1656050440000|2022-06-24 06:00:40|948.6|948|948.4|947.8|948.6|948|948.4|947.8|2
1656050460000|2022-06-24 06:01:00|948.6|948|948.4|947.8|948.9|948.3|948.3|947.7|5
1656050470000|2022-06-24 06:01:10|948.6|948|948.6|948|948.6|948|948.6|948|0
1656050490000|2022-06-24 06:01:30|948.3|947.7|948.2|947.6|948.3|947.7|948.2|947.6|0
1656050500000|2022-06-24 06:01:40|948.1|947.5|948.1|947.5|948.2|947.6|948.1|947.5|9
1656050510000|2022-06-24 06:01:50|948.2|947.6|948.1|947.5|948.2|947.6|948.1|947.5|0
1656050530000|2022-06-24 06:02:10|948.2|947.6|948.1|947.5|948.2|947.6|948.1|947.5|0
1656050550000|2022-06-24 06:02:30|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|3
1656050560000|2022-06-24 06:02:40|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|0
1656050580000|2022-06-24 06:03:00|948.1|947.5|948.2|947.6|948.4|947.6|947.8|947.2|8
1656050590000|2022-06-24 06:03:10|948.1|947.5|948.1|947.5|948.3|947.5|948.1|947.3|1
1656050600000|2022-06-24 06:03:20|948.3|947.3|948.1|947.5|948.3|947.5|948.1|947.3|0
1656050620000|2022-06-24 06:03:40|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|0
1656050630000|2022-06-24 06:03:50|948.1|947.5|948.1|947.5|948.1|947.5|948.1|947.5|0
1656050640000|2022-06-24 06:04:00|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|1
1656050670000|2022-06-24 06:04:30|948.1|947.5|948.1|947.5|948.1|947.5|948.1|947.1|0
1656050680000|2022-06-24 06:04:40|948.2|947.6|948.1|947.5|948.2|947.6|948.1|947.5|0
1656050720000|2022-06-24 06:05:20|948.3|947.3|948.3|947.3|948.3|947.5|948.1|947.3|0
1656050730000|2022-06-24 06:05:30|948.1|947.5|948.1|947.5|948.1|947.5|948.1|947.5|0
1656050750000|2022-06-24 06:05:50|948.3|947.3|948.1|947.5|948.3|947.5|948.1|947.3|1
1656050760000|2022-06-24 06:06:00|948.3|947.3|947.8|947.2|948.3|947.3|947.8|947.2|2
1656050770000|2022-06-24 06:06:10|948.3|947.3|948.1|947.5|948.3|947.5|948.1|947.3|1
1656050780000|2022-06-24 06:06:20|947.9|947.3|947.8|947.2|947.9|947.3|947.8|947.2|0
1656050830000|2022-06-24 06:07:10|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|0
1656050840000|2022-06-24 06:07:20|||||||||4
1656050860000|2022-06-24 06:07:40|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|4
1656050910000|2022-06-24 06:08:30|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|39
1656050930000|2022-06-24 06:08:50|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1656050940000|2022-06-24 06:09:00|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1656050960000|2022-06-24 06:09:20|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|1
1656050980000|2022-06-24 06:09:40|||||||||2
1656050990000|2022-06-24 06:09:50|||||||||1
1656051000000|2022-06-24 06:10:00|||||||||1
1656051040000|2022-06-24 06:10:40|947.9|947.3|948.1|947.5|948.1|947.5|947.9|947.3|2
1656051050000|2022-06-24 06:10:50|948.2|947.6|948.3|947.7|948.3|947.7|948.1|947.5|2
1656051060000|2022-06-24 06:11:00|948.4|947.8|948.1|947.5|948.4|947.8|948.1|947.5|1
1656051100000|2022-06-24 06:11:40|948.2|947.6|948.1|947.5|948.2|947.6|948.1|947.5|0
1656051120000|2022-06-24 06:12:00|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|2
1656051170000|2022-06-24 06:12:50|948|947.4|947.9|947.3|948|947.4|947.9|947.3|4
1656051180000|2022-06-24 06:13:00|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|1
1656051190000|2022-06-24 06:13:10|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1656051200000|2022-06-24 06:13:20|947.6|946.9|947.6|947|947.6|947|947.6|946.9|8
1656051240000|2022-06-24 06:14:00|947.4|946.8|947.3|946.7|947.4|946.8|947.3|946.7|1
1656051290000|2022-06-24 06:14:50|947.4|946.8|947.3|946.7|947.4|946.8|947.3|946.7|0
1656051460000|2022-06-24 06:17:40|947.2|946.6|946.9|946.3|947.2|946.6|946.8|946.2|7
1656051470000|2022-06-24 06:17:50|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|1
1656051480000|2022-06-24 06:18:00|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|18
1656051500000|2022-06-24 06:18:20|946.5|945.5|946.5|945.5|946.5|945.5|946.5|945.5|2
1656051510000|2022-06-24 06:18:30|946.4|945.8|946.4|945.8|946.5|945.8|946.3|945.4|0
1656051520000|2022-06-24 06:18:40|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|0
1656051530000|2022-06-24 06:18:50|946.6|946|946.6|946|946.6|946|946.6|946|0
1656051540000|2022-06-24 06:19:00|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1656051550000|2022-06-24 06:19:10|946.3|945.7|946.6|946|946.6|946|946.3|945.7|0
1656051560000|2022-06-24 06:19:20|945.9|945.3|946.1|945.5|946.1|945.5|945.9|945.3|22
1656051590000|2022-06-24 06:19:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656051600000|2022-06-24 06:20:00|946.1|945.5|946.1|945.5|946.5|945.7|946.1|945.3|1
1656051630000|2022-06-24 06:20:30|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1656051650000|2022-06-24 06:20:50|946.5|945.5|946.3|945.7|946.5|945.7|946.3|945.5|0
1656051660000|2022-06-24 06:21:00|946.1|945.5|946.2|945.6|946.3|945.7|945.9|945.3|1
1656051670000|2022-06-24 06:21:10|946.3|945.7|946.5|945.5|946.5|945.7|946.3|945.5|1
1656051680000|2022-06-24 06:21:20|946.3|945.7|946.6|946|946.8|946|946.3|945.7|0
1656051720000|2022-06-24 06:22:00|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|0
1656051730000|2022-06-24 06:22:10|946.6|946|946.4|945.8|946.6|946|946.4|945.8|0
1656051740000|2022-06-24 06:22:20|946.6|945.6|946.4|945.8|946.8|946|946.4|945.6|0
1656051750000|2022-06-24 06:22:30|946.3|945.7|946.4|945.4|946.4|945.7|946.3|945.4|0
1656051810000|2022-06-24 06:23:30|946.5|945.5|946.3|945.7|946.5|945.7|946.3|945.5|0
1656051870000|2022-06-24 06:24:30|945.9|945.3|945.8|945.2|945.9|945.3|945.8|945.2|4
1656051890000|2022-06-24 06:24:50|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1656051900000|2022-06-24 06:25:00|946.1|945.5|946.1|945.5|946.1|945.5|945.8|945.2|0
1656051910000|2022-06-24 06:25:10|946.3|945.3|946.1|945.1|946.3|945.3|946.1|945.1|0
1656051920000|2022-06-24 06:25:20|945.9|945.3|946.1|945.5|946.1|945.5|945.9|945.3|1
1656051960000|2022-06-24 06:26:00|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1656051970000|2022-06-24 06:26:10|945.8|945.2|946.2|945.6|946.2|945.6|945.8|945.2|1
1656051990000|2022-06-24 06:26:30|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656052000000|2022-06-24 06:26:40|946.2|945.6|946.4|945.4|946.4|945.7|946.2|945.4|0
1656052020000|2022-06-24 06:27:00|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656052030000|2022-06-24 06:27:10|946.4|945.4|946.4|945.4|946.4|945.6|946.2|945.4|0
1656052050000|2022-06-24 06:27:30|946.2|945.6|946.4|945.4|946.4|945.6|946.2|945.4|0
1656052100000|2022-06-24 06:28:20|946.5|945.5|946.3|945.7|946.5|945.7|946.3|945.5|0
1656052110000|2022-06-24 06:28:30|946.5|945.5|946.1|945.5|946.5|945.7|946.1|945.5|0
1656052170000|2022-06-24 06:29:30|945.6|945|945.6|945|945.6|945|945.6|945|0
1656052180000|2022-06-24 06:29:40|945.5|944.5|945.6|944.6|945.6|944.6|945.5|944.5|0
1656052190000|2022-06-24 06:29:50|945.3|945|945.3|944.7|945.3|945|945.3|944.7|0
1656052200000|2022-06-24 06:30:00|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656052210000|2022-06-24 06:30:10|944.9|944.3|944.9|944.3|945.1|944.5|944.9|944.3|2
1656052230000|2022-06-24 06:30:30|945.1|944.5|944.9|944.3|945.1|944.5|944.9|944.3|3
1656052270000|2022-06-24 06:31:10|945.1|944.5|945.1|944.5|945.2|944.6|945.1|944.5|0
1656052280000|2022-06-24 06:31:20|945.2|944.6|944.9|944.3|945.2|944.6|944.9|944.3|0
1656052320000|2022-06-24 06:32:00|||||||||1
1656052330000|2022-06-24 06:32:10|944.7|944.1|944.3|943.3|944.7|944.1|944.2|943.3|11
1656052340000|2022-06-24 06:32:20|943.9|943.5|944.5|943.5|944.5|943.6|943.9|943.3|0
1656052350000|2022-06-24 06:32:30|944.2|943.6|944.3|943.7|944.3|943.7|944.2|943.6|0
1656052360000|2022-06-24 06:32:40|944.2|943.6|944.4|943.8|944.4|943.8|944.2|943.6|0
1656052370000|2022-06-24 06:32:50|944.6|944|944.9|944.3|944.9|944.3|944.6|944|1
1656052380000|2022-06-24 06:33:00|945.2|944.6|945.2|944.6|945.3|944.7|945.2|944.6|2
1656052390000|2022-06-24 06:33:10|||||||||1
1656052400000|2022-06-24 06:33:20|945.5|944.5|945.2|944.6|945.5|944.7|945.2|944.5|0
1656052430000|2022-06-24 06:33:50|945.3|944.7|945.5|944.5|945.5|944.7|945.2|944.5|0
1656052440000|2022-06-24 06:34:00|945.3|944.7|945.5|944.5|945.5|944.7|945.2|944.5|0
1656052450000|2022-06-24 06:34:10|945.2|944.6|945.2|944.6|945.5|944.7|945.2|944.4|0
1656052460000|2022-06-24 06:34:20|945.4|944.4|945.5|944.5|945.5|944.7|945.2|944.4|0
1656052500000|2022-06-24 06:35:00|945.4|944.8|946.8|945.8|946.8|945.8|945.4|944.8|0
1656052530000|2022-06-24 06:35:30|946.7|946.1|946.9|945.9|946.9|946.1|946.7|945.9|0
1656052540000|2022-06-24 06:35:40|946.8|946.2|946.9|946.3|947|946.3|946.7|946|2
1656052560000|2022-06-24 06:36:00|947|946|946.5|945.5|947|946|946.5|945.5|1
1656052570000|2022-06-24 06:36:10|946.8|945.8|946.9|945.9|946.9|945.9|946.8|945.8|2
1656052580000|2022-06-24 06:36:20|947.3|945.8|947.4|946.4|947.4|946.5|947.1|945.8|0
1656052600000|2022-06-24 06:36:40|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|0
1656052620000|2022-06-24 06:37:00|947.1|946.5|947.8|946.8|947.8|946.8|947.1|946.5|0
1656052630000|2022-06-24 06:37:10|947.9|947.3|948.1|947.1|948.1|947.3|947.8|947|0
1656052640000|2022-06-24 06:37:20|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|0
1656052670000|2022-06-24 06:37:50|948.5|947|948.8|947.8|948.8|947.8|948.5|947|0
1656052680000|2022-06-24 06:38:00|948.6|948|948.8|947.8|948.8|948|948.6|947.8|0
1656052690000|2022-06-24 06:38:10|948.6|947.6|948.6|947.6|948.6|947.6|948.6|947.6|0
1656052710000|2022-06-24 06:38:30|948.5|947.5|948.5|947.5|948.5|947.5|948.5|947.5|0
1656052720000|2022-06-24 06:38:40|948.6|947.6|948.6|947.6|948.6|947.6|948.6|947.6|0
1656052750000|2022-06-24 06:39:10|948.3|947.7|948.5|947.5|948.5|947.7|948.3|947.5|0
1656052760000|2022-06-24 06:39:20|948.8|947.8|949|948|949|948.2|948.8|947.8|0
1656052820000|2022-06-24 06:40:20|948.8|948.2|947.6|947|949|948.2|947.6|947|3
1656052830000|2022-06-24 06:40:30|947.7|947.1|947.8|946.8|947.8|947.1|947.3|946.5|1
1656052850000|2022-06-24 06:40:50|948|947|947.7|947.1|948.3|947.3|947.7|947|10
1656052860000|2022-06-24 06:41:00|947.6|947|947.3|946.7|947.6|947|947.3|946.7|0
1656052870000|2022-06-24 06:41:10|947.6|947|947.3|946.7|947.6|947|947.3|946.7|0
1656052890000|2022-06-24 06:41:30|947.4|946.8|947.6|947|947.7|947.1|947.4|946.8|0
1656052970000|2022-06-24 06:42:50|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1656052990000|2022-06-24 06:43:10|947.4|946.8|947.8|947.2|948|947.3|947.4|946.8|1
1656053010000|2022-06-24 06:43:30|947.6|947|947.6|947|947.6|947|947.6|947|1
1656053040000|2022-06-24 06:44:00|947.8|946.8|947.8|947.2|947.8|947.2|947.6|946.8|0
1656053050000|2022-06-24 06:44:10|947.9|946.9|947.9|946.9|947.9|946.9|947.9|946.9|0
1656053090000|2022-06-24 06:44:50|947.5|946.5|947.5|946.5|947.5|946.5|947.5|946.5|0
1656053100000|2022-06-24 06:45:00|947.3|946.7|947.9|946.9|947.9|946.9|947.3|946.7|0
1656053120000|2022-06-24 06:45:20|947.6|946.6|947.6|947|947.8|947|947.4|946.6|0
1656053130000|2022-06-24 06:45:30|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656053150000|2022-06-24 06:45:50|947.7|947.1|947.7|947.1|947.8|947.1|947.6|946.8|0
1656053160000|2022-06-24 06:46:00|947.5|946.5|947.6|946.6|947.6|946.6|947.5|946.5|0
1656053180000|2022-06-24 06:46:20|947.3|946.3|947.1|945.6|947.3|946.3|947.1|945.6|0
1656053200000|2022-06-24 06:46:40|946.9|945.9|947.3|945.8|947.3|945.9|946.9|945.8|0
1656053210000|2022-06-24 06:46:50|947|946|947|946|947|946|947|946|0
1656053220000|2022-06-24 06:47:00|946.9|945.9|946.9|945.9|946.9|945.9|946.9|945.9|0
1656053230000|2022-06-24 06:47:10|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|0
1656053250000|2022-06-24 06:47:30|946.9|945.9|946.9|945.9|946.9|945.9|946.9|945.9|0
1656053280000|2022-06-24 06:48:00|947|946|947.3|945.8|947.3|946|947|945.8|0
1656053290000|2022-06-24 06:48:10|947|946|947.1|946.1|947.1|946.1|947|946|0
1656053300000|2022-06-24 06:48:20|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|0
1656053370000|2022-06-24 06:49:30|947.1|946.5|947.3|946.3|947.3|946.6|947.1|946.3|0
1656053390000|2022-06-24 06:49:50|946.8|946.2|947.3|946.3|947.3|946.3|946.8|946.2|0
1656053400000|2022-06-24 06:50:00|947.1|946.5|946.5|945.5|947.3|946.5|946.5|945.5|0
1656053420000|2022-06-24 06:50:20|947|946|947|946|947|946|947|946|0
1656053460000|2022-06-24 06:51:00|946.8|946.2|947.3|946.3|947.3|946.3|946.8|946|0
1656053480000|2022-06-24 06:51:20|946.9||946.9||946.9||946.9||0
1656053490000|2022-06-24 06:51:30|947.1|946.1|947.3|946.3|947.3|946.5|947.1|946.1|1
1656053500000|2022-06-24 06:51:40|947.1|946.5|947.1|946.1|947.1|946.5|947.1|946.1|0
1656053510000|2022-06-24 06:51:50|947.4|945.9|947.1|946.1|947.4|946.1|947.1|945.9|2
1656053530000|2022-06-24 06:52:10|947.4|945.9|947.1|946.1|947.4|946.1|947.1|945.9|0
1656053560000|2022-06-24 06:52:40|947|946|946.8|945.8|947|946|946.8|945.8|0
1656053580000|2022-06-24 06:53:00|946.5|945.5|946.5|945.5|946.5|945.5|946.5|945.5|0
1656053620000|2022-06-24 06:53:40|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|0
1656053640000|2022-06-24 06:54:00|946.1|945.5|946.9|945.9|946.9|945.9|946.1|945.5|0
1656053660000|2022-06-24 06:54:20|946.7|946.1|947|946|947.3|946.5|946.7|946|0
1656053680000|2022-06-24 06:54:40|946.8|946.2|947|946|947|946.2|946.8|946|0
1656053690000|2022-06-24 06:54:50|946.8|946.2|946.8|945.8|947|946.2|946.8|945.8|0
1656053710000|2022-06-24 06:55:10|947.1|945.6|946.9|945.9|947.1|945.9|946.9|945.6|0
1656053750000|2022-06-24 06:55:50|947|946|947|946|947|946|947|946|0
1656053760000|2022-06-24 06:56:00|946.8|946.2|946.3|945.7|947|946.2|946.3|945.7|0
1656053770000|2022-06-24 06:56:10|||||||||1
1656053780000|2022-06-24 06:56:20|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656053790000|2022-06-24 06:56:30|946.3|945.7|946.8|945.8|946.8|945.8|946.3|945.7|0
1656053830000|2022-06-24 06:57:10|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1656053850000|2022-06-24 06:57:30|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656053880000|2022-06-24 06:58:00|946.6|946|946.8|945.8|947|946|946.6|945.8|5
1656053890000|2022-06-24 06:58:10|946.6|945.6|946.6|945.6|946.6|945.6|946.6|945.6|0
1656053900000|2022-06-24 06:58:20|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1656053940000|2022-06-24 06:59:00|946.6|946|947|946|947.1|946.2|946.6|946|0
1656053970000|2022-06-24 06:59:30|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|0
1656053980000|2022-06-24 06:59:40|947.1|946.1|947.3|946.3|947.3|946.5|947.1|946.1|0
1656053990000|2022-06-24 06:59:50|947.1|946.5|947.3|946.3|947.3|946.5|947.1|946.3|0
1656054000000|2022-06-24 07:00:00|947.1|946.5|946.8|946.2|947.1|946.5|946.8|946|0
1656054010000|2022-06-24 07:00:10|947|946|947.3|946.3|947.3|946.3|947|946|0
1656054020000|2022-06-24 07:00:20|947.1|946.5|947.1|946.5|947.2|946.6|947.1|946.5|0
1656054060000|2022-06-24 07:01:00|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|0
1656054070000|2022-06-24 07:01:10|947.1|946.5|946.2|945.6|947.1|946.5|946.2|945.6|3
1656054120000|2022-06-24 07:02:00|945.5|944.5|945.3|944.7|945.5|944.7|945.3|944.5|1
1656054130000|2022-06-24 07:02:10|945.5|944.5|945.3|944.7|945.5|944.7|945.3|944.5|0
1656054140000|2022-06-24 07:02:20|945.5|944.5|944.5|943.5|945.5|944.5|944.5|943.5|0
1656054150000|2022-06-24 07:02:30|||||||||1
1656054170000|2022-06-24 07:02:50|944.3|943.7|944.4|943.4|944.6|943.7|944.1|943.1|2
1656054180000|2022-06-24 07:03:00|944.3|943.3|944.4|943.4|944.4|943.4|944.3|943.3|0
1656054190000|2022-06-24 07:03:10|944.6|943.1|944.3|943.3|944.6|943.3|944.3|943.1|1
1656054240000|2022-06-24 07:04:00|944.4|943.7|945.1|943.6|945.1|943.8|944.4|943.6|2
1656054250000|2022-06-24 07:04:10|944.9|943.9|944.9|943.9|944.9|943.9|944.9|943.9|0
1656054260000|2022-06-24 07:04:20|944.8|944.2|945.1|944.1|945.1|944.2|944.8|944.1|0
1656054270000|2022-06-24 07:04:30|945.3|944.5|945.3|944.7|945.3|944.7|945.2|944.3|0
1656054300000|2022-06-24 07:05:00|945.4|944.8|945.6|945|945.6|945|945.4|944.8|0
1656054320000|2022-06-24 07:05:20|945.4|944.8|945.1|944.1|945.4|944.8|945.1|944.1|1
1656054340000|2022-06-24 07:05:40|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|0
1656054350000|2022-06-24 07:05:50|945.2|944.6|945.9|944.9|945.9|944.9|945.2|944.6|1
1656054360000|2022-06-24 07:06:00|946.1|944.6|946|945|946.1|945|945.9|944.6|0
1656054440000|2022-06-24 07:07:20|946.5|945.4|946.5|945|946.5|945.4|946.3|945|3
1656054470000|2022-06-24 07:07:50|946.3|945.3|946.5|945.5|946.6|945.5|946.3|945.1|0
1656054480000|2022-06-24 07:08:00|946.4|945.8|946.6|945.6|946.6|945.8|946.4|945.6|0
1656054490000|2022-06-24 07:08:10|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1656054540000|2022-06-24 07:09:00|946.6|945.6|946.6|945.6|946.6|945.6|946.6|945.6|0
1656054560000|2022-06-24 07:09:20|946.8|946|946.8|945.8|946.8|946|946.8|945.8|0
1656054630000|2022-06-24 07:10:30|946.4|945.7|946.4|945.8|946.4|945.8|946.3|945.7|0
1656054640000|2022-06-24 07:10:40|946.6|946|946.6|946|946.6|946|946.6|946|0
1656054650000|2022-06-24 07:10:50|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1656054660000|2022-06-24 07:11:00|946.5|945.9|946.7|946.1|947.1|946.5|946.5|945.9|0
1656054670000|2022-06-24 07:11:10|947|946|947|946|947|946|947|946|2
1656054700000|2022-06-24 07:11:40|946.6||946.6||946.6||946.6||0
1656054710000|2022-06-24 07:11:50|946.4|945.8|946.5|945.9|946.5|945.9|946.4|945.8|0
1656054720000|2022-06-24 07:12:00|946.6|946|946.6|946|946.6|946|946.6|946|0
1656054730000|2022-06-24 07:12:10|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|1
1656054750000|2022-06-24 07:12:30|946|945|945.6|945|946|945.1|945.6|945|11
1656054760000|2022-06-24 07:12:40|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|1
1656054790000|2022-06-24 07:13:10|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|0
1656054810000|2022-06-24 07:13:30|945.9|945.3|946|945|946.4|945.8|945.9|945|2
1656054820000|2022-06-24 07:13:40|945.9|944.9|945.9|944.9|945.9|945.1|945.7|944.9|0
1656054830000|2022-06-24 07:13:50|945.7|945.1|945.9|945.3|945.9|945.3|945.7|945.1|0
1656054840000|2022-06-24 07:14:00|946.1|945.1|945.3|944.3|946.1|945.1|945.3|944.3|1
1656054850000|2022-06-24 07:14:10|945.1|944.1|945.1|944.1|945.1|944.1|945.1|944.1|0
1656054880000|2022-06-24 07:14:40|944.9|944.3|945.1|944.1|945.1|944.3|944.9|944.1|0
1656054920000|2022-06-24 07:15:20|944.9|944.3|945.1|944.1|945.1|944.3|944.9|944.1|0
1656054950000|2022-06-24 07:15:50|944.9|944.3|944.9|943.9|945.1|944.3|944.9|943.9|0
1656055020000|2022-06-24 07:17:00|944.7|944.1|944.4|943.4|944.7|944.1|944.4|943.1|2
1656055030000|2022-06-24 07:17:10|944.1|943.5|944.1|943.1|944.1|943.5|943.9|943.1|0
1656055090000|2022-06-24 07:18:10|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|2
1656055100000|2022-06-24 07:18:20||944||944||944||944|1
1656055160000|2022-06-24 07:19:20|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656055170000|2022-06-24 07:19:30|||||||||1
1656055180000|2022-06-24 07:19:40|944.6|943.1|944.4|943.4|944.6|943.4|944.4|943.1|0
1656055190000|2022-06-24 07:19:50|944.6|943.1|944.6|943.1|944.6|943.1|944.6|943.1|0
1656055200000|2022-06-24 07:20:00|944.4|943.4|943.8|943.2|944.4|943.4|943.8|942.9|2
1656055210000|2022-06-24 07:20:10|943.3|942.3|942.8|942.2|943.4|942.3|942.7|941.9|3
1656055220000|2022-06-24 07:20:20|943.1|941.6|942.4|941.4|943.1|942|942.2|941.4|0
1656055230000|2022-06-24 07:20:30|942.1|941.1|941.7|941.1|942.1|941.3|941.7|940.9|1
1656055250000|2022-06-24 07:20:50|941.8|940.8|941.3|940.7|941.8|940.8|941.3|940.6|0
1656055260000|2022-06-24 07:21:00|941.4|940.8|942|941.4|942|941.4|941.3|940.6|4
1656055270000|2022-06-24 07:21:10|942.1|941.5|943|942.4|943|942.4|942.1|941.5|3
1656055280000|2022-06-24 07:21:20|942.9|942.3|943.1|942.1|943.1|942.3|942.9|942.1|0
1656055290000|2022-06-24 07:21:30|943|942|943|942|943|942|943|942|1
1656055300000|2022-06-24 07:21:40|942.8|942.2|942.6|942|942.8|942.2|942.6|942|0
1656055310000|2022-06-24 07:21:50|942.9|941.4|942.2|941.6|942.9|941.8|942.2|941.4|1
1656055320000|2022-06-24 07:22:00|942.4|941.4|941.4|940.8|942.4|941.5|941.4|940.8|2
1656055330000|2022-06-24 07:22:10|941.3|940.7|941.9|940.4|941.9|940.8|941.3|940.3|11
1656055340000|2022-06-24 07:22:20|941.6|940.6|941.3|940.3|941.6|940.6|941.3|940|1
1656055350000|2022-06-24 07:22:30|||||||||1
1656055360000|2022-06-24 07:22:40|941.4|939.9|941.4|939.9|941.4|939.9|941.4|939.9|0
1656055370000|2022-06-24 07:22:50|941.1|940.1|941.6|940.1|941.6|940.3|940.7|940.1|8
1656055380000|2022-06-24 07:23:00|941.8|940.3|941.6|940.1|941.9|940.4|941.6|940.1|0
1656055390000|2022-06-24 07:23:10|941.2|940.6|941.1|940.1|941.4|940.6|941.1|940.1|0
1656055410000|2022-06-24 07:23:30|940.8|940.2|940.9|939.9|940.9|940.2|940.8|939.9|0
1656055420000|2022-06-24 07:23:40|940.7|940.1|941.6|940.6|941.6|940.6|940.7|940.1|2
1656055430000|2022-06-24 07:23:50|941.4|940.8|942.4|940.9|942.4|941|941.4|940.6|0
1656055440000|2022-06-24 07:24:00|942.1|941.1|942.1|940.6|942.1|941.2|941.8|940.6|0
1656055460000|2022-06-24 07:24:20|942.3|940.8|942.3|940.8|942.4|941.4|942|940.8|0
1656055480000|2022-06-24 07:24:40|942|941|942|941|942|941|942|941|0
1656055490000|2022-06-24 07:24:50|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|0
1656055510000|2022-06-24 07:25:10|942|941|942|941|942|941|942|941|0
1656055520000|2022-06-24 07:25:20|942.4|940.9|942.4|940.9|942.4|941.3|942.1|940.9|0
1656055550000|2022-06-24 07:25:50|942.1|941.1|942.5|941.5|942.5|941.7|942.1|941.1|0
1656055580000|2022-06-24 07:26:20|943|942|943|942|943|942|943|942|0
1656055600000|2022-06-24 07:26:40|943.6|942.1|943.6|942.1|943.6|942.1|943.6|942.1|0
1656055610000|2022-06-24 07:26:50||942.6||942.6||942.6||942.6|0
1656055620000|2022-06-24 07:27:00|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1656055630000|2022-06-24 07:27:10|943.6|943|944.1|943.1|944.1|943.1|943.6|942.9|0
1656055640000|2022-06-24 07:27:20|944.4|942.9|944.1|943.1|944.4|943.1|944.1|942.9|2
1656055660000|2022-06-24 07:27:40|944.6|943.4|944.4|943.4|944.6|943.4|944.4|943.4|0
1656055680000|2022-06-24 07:28:00|944.6|943.8|944.4|943.4|944.6|943.8|944.4|943.4|1
1656055770000|2022-06-24 07:29:30|944.9|943.9|944.9|943.9|944.9|943.9|944.9|943.9|0
1656055780000|2022-06-24 07:29:40|945|944|945.3|944.3|945.3|944.3|944.8|944|1
1656055800000|2022-06-24 07:30:00|945.1|944.5|944.9|944.3|945.3|944.5|944.9|944.3|1
1656055810000|2022-06-24 07:30:10|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656055820000|2022-06-24 07:30:20|944.7|944.1|944.7|944.1|944.8|944.2|944.7|944.1|0
1656055830000|2022-06-24 07:30:30|944.6|944|944.8|943.8|944.8|944|944.6|943.8|0
1656055840000|2022-06-24 07:30:40|944.4||944.4||944.4||944.4||0
1656055850000|2022-06-24 07:30:50|944.5|943.9|944.6|944|944.6|944|944.5|943.9|0
1656055860000|2022-06-24 07:31:00|945.6|944.1|945.6|944.1|945.6|944.5|945.4|944.1|2
1656055880000|2022-06-24 07:31:20|945.4|944.4|945.5|944.5|945.5|944.5|945.4|944.4|0
1656055890000|2022-06-24 07:31:30|945.2|944.6|945.2|944.6|945.3|944.7|945.2|944.6|0
1656055900000|2022-06-24 07:31:40|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656055930000|2022-06-24 07:32:10|945.2|944.6|945.3|944.7|945.3|944.7|945.2|944.6|0
1656055960000|2022-06-24 07:32:40|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1656055980000|2022-06-24 07:33:00|945.7|944.7|946.3|945.3|946.3|945.3|945.7|944.7|7
1656055990000|2022-06-24 07:33:10|945.9|945.2|946.2|945.2|946.2|945.2|945.9|945.2|0
1656056020000|2022-06-24 07:33:40|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|0
1656056040000|2022-06-24 07:34:00|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656056050000|2022-06-24 07:34:10|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1656056070000|2022-06-24 07:34:30|946.1|945.5|945.9|944.9|946.1|945.5|945.9|944.9|4
1656056080000|2022-06-24 07:34:40|945.8|944.8|945.9|944.9|945.9|945|945.4|944.8|0
1656056090000|2022-06-24 07:34:50|946|945|946.1|945.1|946.1|945.1|946|945|0
1656056110000|2022-06-24 07:35:10|945.8|945.2|945.6|945|945.8|945.2|945.6|944.8|0
1656056120000|2022-06-24 07:35:20|945.8|944.8|945.9|944.9|945.9|944.9|945.8|944.8|0
1656056250000|2022-06-24 07:37:30|945.6|945|945.8|944.3|945.8|945|945.2|944.3|1
1656056260000|2022-06-24 07:37:40|945.9|944.4|945.6|944.6|945.9|944.6|945.6|944.4|0
1656056270000|2022-06-24 07:37:50|945.8|944.3|945.5|944.5|945.8|944.6|945.5|944.3|0
1656056280000|2022-06-24 07:38:00|945.9|944.4|945.9|944.4|945.9|944.4|945.9|944.4|0
1656056290000|2022-06-24 07:38:10|945.6|944.6|945.6|944.1|945.6|944.6|945.5|944.1|0
1656056300000|2022-06-24 07:38:20|945.7|944.7|945.7|944.7|945.7|944.7|945.7|944.7|0
1656056310000|2022-06-24 07:38:30|945.4|944.8|945.9|944.4|945.9|944.8|945.4|944.4|0
1656056320000|2022-06-24 07:38:40|945.7|944.7|945.3|944.3|945.7|944.7|945.1|943.9|0
1656056330000|2022-06-24 07:38:50|945.5|944|945.3|944.3|945.5|944.3|945.3|944|0
1656056340000|2022-06-24 07:39:00|945.5|944|945.1|944.1|945.5|944.3|945.1|944|0
1656056350000|2022-06-24 07:39:10|944.9|944.3|945.7|944.7|945.9|944.7|944.9|944.3|0
1656056360000|2022-06-24 07:39:20|945.9|944.4|945.9|944.4|945.9|944.4|945.9|944.4|0
1656056370000|2022-06-24 07:39:30|945.8|944.3|945.1|944.5|945.9|944.5|945.1|944.2|0
1656056400000|2022-06-24 07:40:00|945.3|944.3|944.8|944.2|945.3|944.3|944.8|943.9|0
1656056410000|2022-06-24 07:40:10|945|944|944.9|943.9|945|944|944.9|943.9|0
1656056420000|2022-06-24 07:40:20|944.7|944.1|944.9|943.9|944.9|944.1|944.7|943.9|0
1656056450000|2022-06-24 07:40:50|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656056460000|2022-06-24 07:41:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|2
1656056480000|2022-06-24 07:41:20|944.6|943.6|944.8|943.8|944.8|944|944.4|943.6|0
1656056510000|2022-06-24 07:41:50|944.7|944.1|944.8|944.2|944.8|944.2|944.7|944.1|1
1656056530000|2022-06-24 07:42:10|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|1
1656056540000|2022-06-24 07:42:20|945.4|944.4|945.2|944.6|945.4|944.6|945.2|944.4|0
1656056550000|2022-06-24 07:42:30|945.4|944.4|945.4|944.4|945.4|944.4|945.4|944.4|0
1656056570000|2022-06-24 07:42:50|945.2|944.6|945.4|944.4|945.4|944.6|945.2|944.4|0
1656056580000|2022-06-24 07:43:00|945.2|944.6|945.5|944.5|945.8|944.7|945.2|944.3|0
1656056590000|2022-06-24 07:43:10|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656056600000|2022-06-24 07:43:20|945.1|944.2|945.2|943.7|945.3|944.2|945|943.7|0
1656056610000|2022-06-24 07:43:30|944.9|943.9|944.8|943.8|944.9|944|944.5|943.7|0
1656056630000|2022-06-24 07:43:50|||||||||2
1656056640000|2022-06-24 07:44:00|944.6|944|945.2|944.2|945.2|944.2|944.6|944|1
1656056650000|2022-06-24 07:44:10|945.4|943.9|945|944|945.4|944.1|945|943.9|0
1656056680000|2022-06-24 07:44:40|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656056690000|2022-06-24 07:44:50|945.4|943.9|945.2|944.2|945.4|944.2|945.2|943.9|0
1656056710000|2022-06-24 07:45:10|945.3|944.3|945.4|944.4|945.4|944.4|945.3|944.3|0
1656056720000|2022-06-24 07:45:20|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656056730000|2022-06-24 07:45:30|945|944.4|945.2|944.6|945.2|944.6|945|944.4|0
1656056740000|2022-06-24 07:45:40|||||||||20
1656056760000|2022-06-24 07:46:00|945.1|944.5|945.2|944.2|945.4|944.5|945.1|943.9|0
1656056770000|2022-06-24 07:46:10|945.3|944.3|945.2|944.2|945.3|944.3|945.2|944.2|0
1656056790000|2022-06-24 07:46:30|945|944|945|944|945|944|945|944|0
1656056870000|2022-06-24 07:47:50|944.9|944.3|944.8|944.2|945|944.3|944.8|944|0
1656056880000|2022-06-24 07:48:00|944.9|944.3|945|944|945|944.3|944.9|944|0
1656056890000|2022-06-24 07:48:10|945.1|944.1|945|944|945.1|944.1|945|944|0
1656056910000|2022-06-24 07:48:30|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1656056920000|2022-06-24 07:48:40|944.6|944|944.4|943.8|944.6|944|944.4|943.8|0
1656056940000|2022-06-24 07:49:00|944.6|944|944.4|943.8|944.6|944|944.4|943.5|0
1656056950000|2022-06-24 07:49:10|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656057040000|2022-06-24 07:50:40|944.3|943.7|944.4|943.8|944.6|944|944.3|943.7|0
1656057050000|2022-06-24 07:50:50|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1656057060000|2022-06-24 07:51:00|944.6|944|944.4|943.8|944.6|944|944.4|943.8|0
1656057070000|2022-06-24 07:51:10|944.6|944|944.8|944.2|944.8|944.2|944.6|944|1
1656057080000|2022-06-24 07:51:20|945|944|945.4|943.9|945.4|944.2|945|943.9|1
1656057090000|2022-06-24 07:51:30|945.1|944.1|945.1|944.1|945.1|944.1|945.1|944.1|0
1656057110000|2022-06-24 07:51:50|944.5|943.5|944.7|943.7|944.7|943.7|944.4|943.4|1
1656057120000|2022-06-24 07:52:00|944.9|943.9|944.9|943.9|944.9|943.9|944.9|943.9|0
1656057160000|2022-06-24 07:52:40|945.3|943.8|945.3|943.8|945.3|943.8|945.3|943.8|0
1656057170000|2022-06-24 07:52:50|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656057210000|2022-06-24 07:53:30|945|944.4|945.2|944.2|945.3|944.5|945|944.2|0
1656057240000|2022-06-24 07:54:00|945|944.4|945.2|944.2|945.3|944.5|945|944.2|0
1656057260000|2022-06-24 07:54:20|||||||||4
1656057320000|2022-06-24 07:55:20|944.9|944.3|945.2|944.2|945.2|944.3|944.9|944.2|0
1656057330000|2022-06-24 07:55:30|945.1|944.1|945.2|944.2|945.2|944.2|945.1|944.1|0
1656057360000|2022-06-24 07:56:00|945.1|944.1|945.1|944.1|945.1|944.1|945.1|944.1|0
1656057370000|2022-06-24 07:56:10|944.3|943.7|944.7|943.7|944.7|943.7|944.3|943.5|1
1656057380000|2022-06-24 07:56:20|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|24
1656057390000|2022-06-24 07:56:30|944.7|943.7|944.6|943.6|944.7|943.7|944.6|943.6|0
1656057420000|2022-06-24 07:57:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656057430000|2022-06-24 07:57:10|944.6|943.6|945|944|945|944|944.6|943.6|0
1656057470000|2022-06-24 07:57:50|945.1|944.1|945.2|944.2|945.2|944.3|944.9|944.1|0
1656057500000|2022-06-24 07:58:20|||||||||1
1656057570000|2022-06-24 07:59:30|944.9|944.3|944.8|944.2|945.2|944.3|944.8|944.2|0
1656057590000|2022-06-24 07:59:50|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|0
1656057600000|2022-06-24 08:00:00|945.1|944.5|945.2|944.2|945.2|944.5|945.1|944.2|0
1656057610000|2022-06-24 08:00:10|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1656057630000|2022-06-24 08:00:30|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656057640000|2022-06-24 08:00:40|944.6|944|944.4|943.4|944.8|944|944.2|943.3|1
1656057650000|2022-06-24 08:00:50|944.6|943.1|944.6|943.1|944.6|943.1|944.6|943.1|0
1656057660000|2022-06-24 08:01:00|944.4|943.4|944.6|943.6|944.6|943.6|944.4|943.4|0
1656057670000|2022-06-24 08:01:10|944.5|943.5|944.4|943.4|944.5|943.6|944.2|943.4|0
1656057800000|2022-06-24 08:03:20|944.2|943.6|944.6|943.6|945|944.2|944.2|943.4|0
1656057810000|2022-06-24 08:03:30|944.9|943.4|944.6|943.6|944.9|943.6|944.6|943.4|0
1656057820000|2022-06-24 08:03:40|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656057830000|2022-06-24 08:03:50|944.7|943.7|944.9|943.4|944.9|943.7|944.7|943.4|0
1656057840000|2022-06-24 08:04:00|944.6|943.6|943.9|942.9|944.6|943.7|943.9|942.9|0
1656057850000|2022-06-24 08:04:10|943.7|943.1|943.8|943.2|944|943.2|943.7|943|0
1656057860000|2022-06-24 08:04:20|943.9|942.9|943.9|942.9|943.9|943.1|943.7|942.9|0
1656057880000|2022-06-24 08:04:40|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1656057890000|2022-06-24 08:04:50|943.6|942.1|943.2|942.2|943.6|942.3|943.2|942.1|0
1656057900000|2022-06-24 08:05:00|943.1|942.1|943.3|941.8|943.3|942.1|943.1|941.8|0
1656057910000|2022-06-24 08:05:10|942.8|941.7|942.7|941.7|942.8|941.7|942.7|941.7|0
1656057920000|2022-06-24 08:05:20|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656057930000|2022-06-24 08:05:30|942.6|941.1|942.5|941.5|942.9|941.7|942.4|941.1|0
1656057940000|2022-06-24 08:05:40|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|1
1656057960000|2022-06-24 08:06:00|942.2|941.6|941.7|940.7|942.2|941.6|941.7|940.7|2
1656057970000|2022-06-24 08:06:10|941.9|940.4|941.9|940.4|941.9|940.4|941.9|940.4|0
1656057980000|2022-06-24 08:06:20|941.7|940.7|941.7|940.7|941.8|940.8|941.7|940.7|0
1656058010000|2022-06-24 08:06:50|941.9|940.4|941.4|940.4|941.9|940.5|941.4|940.4|0
1656058030000|2022-06-24 08:07:10|941.1|940.5|941.3|940.3|941.3|940.5|941.1|940.3|0
1656058040000|2022-06-24 08:07:20|941.4|940.4|941.5|940.5|941.5|940.5|941.4|940.4|0
1656058050000|2022-06-24 08:07:30|941.4|940.4|941.4|940.4|941.4|940.4|941.4|940.4|0
1656058090000|2022-06-24 08:08:10|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1656058110000|2022-06-24 08:08:30|941.3|940.3|940.9|939.9|941.3|940.3|940.7|939.9|0
1656058140000|2022-06-24 08:09:00|940.6|940|940.6|940|940.6|940|940.6|940|0
1656058180000|2022-06-24 08:09:40|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|0
1656058190000|2022-06-24 08:09:50|941.4|939.9|941.3|940.3|941.4|940.3|941.3|939.9|0
1656058210000|2022-06-24 08:10:10|940.9||940.9||940.9||940.9||0
1656058220000|2022-06-24 08:10:20|941.3|940.4|941.9|940.4|941.9|940.7|941.3|940.4|0
1656058230000|2022-06-24 08:10:30|941|940.5|941|940|941.5|940.7|940.9|940|0
1656058240000|2022-06-24 08:10:40|940.8|940.2|940.8|939.8|940.8|940.2|940.5|939.8|0
1656058260000|2022-06-24 08:11:00|940.6|940|941.2|940.2|941.2|940.2|940.6|939.8|0
1656058270000|2022-06-24 08:11:10|941.4|940.4|941.5|940.5|941.5|940.5|941.4|940.4|0
1656058280000|2022-06-24 08:11:20|941.6|940.1|941.6|940.1|941.6|940.1|941.6|940.1|0
1656058290000|2022-06-24 08:11:30|941.3|940.3|941.3|940.3|941.3|940.3|941.3|940.3|0
1656058320000|2022-06-24 08:12:00|941.1|940.5|941.2|940.6|941.2|940.6|941.1|940.5|0
1656058330000|2022-06-24 08:12:10|941.4|940.4|941.6|940.6|941.6|940.6|941.4|940.4|0
1656058350000|2022-06-24 08:12:30|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656058360000|2022-06-24 08:12:40|941.3|940.7|941.2|940.2|941.4|940.7|941.2|939.9|0
1656058370000|2022-06-24 08:12:50|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656058380000|2022-06-24 08:13:00|941.6|941|941.6|941|941.6|941|941.6|941|0
1656058400000|2022-06-24 08:13:20|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|0
1656058410000|2022-06-24 08:13:30|941.6|941|941.6|941|941.6|941|941.6|941|0
1656058440000|2022-06-24 08:14:00|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|0
1656058450000|2022-06-24 08:14:10|941.6|941|941.6|941|941.6|941|941.6|941|0
1656058470000|2022-06-24 08:14:30|941.7|941.1|941.2|940.2|941.7|941.1|941.2|940.2|4
1656058480000|2022-06-24 08:14:40|940.7|940.1|940.9|939.9|940.9|940.1|940.7|939.9|5
1656058490000|2022-06-24 08:14:50|940.7|940.1|940.3|939.3|940.7|940.1|940.2|939.3|0
1656058500000|2022-06-24 08:15:00|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|3
1656058540000|2022-06-24 08:15:40|940.7|939.7|940.1|939.5|940.7|939.7|940.1|939.4|0
1656058560000|2022-06-24 08:16:00|940|939.4|940|939.4|940|939.4|940|939.4|0
1656058580000|2022-06-24 08:16:20|939.9|938.9|939.6|939|939.9|939|939.6|938.8|1
1656058590000|2022-06-24 08:16:30|939.8|938.8|940|939|940|939|939.6|938.8|0
1656058670000|2022-06-24 08:17:50|940.8|939.8|940.8|939.8|940.8|939.8|940.6|939.6|0
1656058680000|2022-06-24 08:18:00|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|1
1656058690000|2022-06-24 08:18:10|940.8|939.3|940.8|939.8|941|939.8|940.5|939.3|0
1656058700000|2022-06-24 08:18:20|941|939.5|941|940|941|940.4|941|939.5|0
1656058710000|2022-06-24 08:18:30||940.4||940.4||940.4||940.4|0
1656058740000|2022-06-24 08:19:00||940||940||940.4||940|0
1656058750000|2022-06-24 08:19:10|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|2
1656058760000|2022-06-24 08:19:20|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656058770000|2022-06-24 08:19:30|941.4|940.8|941.8|940.8|941.8|940.8|941.4|940.8|0
1656058820000|2022-06-24 08:20:20|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656058840000|2022-06-24 08:20:40|941.2|940.6|941.7|940.2|941.7|940.6|941.2|940.2|0
1656058920000|2022-06-24 08:22:00|941.6|940.6|941.7|940.2|941.7|940.6|941.4|940.1|0
1656058940000|2022-06-24 08:22:20|941.4|940.4|941.7|940.2|941.7|940.4|941.4|940.2|0
1656058970000|2022-06-24 08:22:50|941.4|940.4|941.8|940.8|941.8|940.8|941.4|940.2|0
1656059010000|2022-06-24 08:23:30|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|0
1656059040000|2022-06-24 08:24:00|941.6|941|941.8|940.8|941.8|941|941.6|940.8|0
1656059050000|2022-06-24 08:24:10|941.6|941|941.8|940.8|941.8|941|941.6|940.8|0
1656059090000|2022-06-24 08:24:50|941.6|941|941.5|940.9|941.6|941|941.3|940.7|0
1656059100000|2022-06-24 08:25:00|941.6|941|941.8|940.8|941.8|941|941.6|940.8|0
1656059110000|2022-06-24 08:25:10|941.6|941|941.3|940.7|941.8|941|941.3|940.7|0
1656059120000|2022-06-24 08:25:20|941.5|940.5|941.8|940.8|941.8|940.8|941.5|940.5|0
1656059130000|2022-06-24 08:25:30|941.6|941|941.6|941|941.6|941|941.6|941|0
1656059140000|2022-06-24 08:25:40|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|0
1656059160000|2022-06-24 08:26:00|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656059200000|2022-06-24 08:26:40|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656059240000|2022-06-24 08:27:20|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656059280000|2022-06-24 08:28:00|941.3|940.7|941.5|940.5|941.5|940.7|941.3|940.5|0
1656059290000|2022-06-24 08:28:10|941.3|940.7|942.1|941.5|942.1|941.5|941.3|940.7|1
1656059300000|2022-06-24 08:28:20|942.3|941.3|942.3|941.3|942.3|941.3|942.3|941.3|0
1656059390000|2022-06-24 08:29:50|942.6|941.6|942.6|941.6|942.6|941.6|942.6|941.6|0
1656059410000|2022-06-24 08:30:10|942.5|941.9|943.2|941.7|943.2|941.9|942.5|941.5|0
1656059440000|2022-06-24 08:30:40|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|0
1656059490000|2022-06-24 08:31:30|943.3|942.7|943.5|942.5|943.5|942.7|943.3|942.5|1
1656059500000|2022-06-24 08:31:40|943.9|942.4|943.7|942.7|943.9|942.7|943.7|942.4|0
1656059510000|2022-06-24 08:31:50|943.5|942.9|943.7|942.7|943.7|942.9|943.5|942.7|0
1656059520000|2022-06-24 08:32:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1656059570000|2022-06-24 08:32:50|943.7|942.7|943.8|942.8|943.8|942.8|943.7|942.7|1
1656059630000|2022-06-24 08:33:50|943.6|943|944.4|942.9|944.4|943|943.6|942.9|0
1656059640000|2022-06-24 08:34:00|944|943|943.7|942.7|944|943.2|943.7|942.7|0
1656059650000|2022-06-24 08:34:10|943.5|942.9|943.7|942.7|943.7|942.9|943.5|942.7|1
1656059680000|2022-06-24 08:34:40|943.3||943.7||943.7||943.3||0
1656059700000|2022-06-24 08:35:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1656059710000|2022-06-24 08:35:10|943.3|942.7|944.1|943.5|944.1|943.5|943.3|942.7|2
1656059730000|2022-06-24 08:35:30|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1656059750000|2022-06-24 08:35:50|944|943|944|943|944|943|944|943|0
1656059760000|2022-06-24 08:36:00|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656059770000|2022-06-24 08:36:10|944|943.4|944.2|943.2|944.2|943.4|944|943.2|0
1656059780000|2022-06-24 08:36:20||942.7||942.7||942.7||942.7|0
1656059790000|2022-06-24 08:36:30|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656059810000|2022-06-24 08:36:50|943.7|943.1|944.2|943.2|944.5|943.2|943.7|942.8|0
1656059820000|2022-06-24 08:37:00|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656059860000|2022-06-24 08:37:40|944.2|943.6|944.6|944|944.6|944|944.2|943.4|0
1656059870000|2022-06-24 08:37:50|944.5|943.5|944.7|943.7|944.7|943.7|944.3|943.5|1
1656059880000|2022-06-24 08:38:00|944.5|943.9|944.3|943.7|944.5|943.9|944.3|943.7|0
1656059900000|2022-06-24 08:38:20|944.5|943.5|944.7|943.7|944.7|943.7|944.3|943.5|4
1656059920000|2022-06-24 08:38:40|944.6|944|944.6|944|944.6|944|944.6|944|0
1656059940000|2022-06-24 08:39:00|945|944.2|944.9|943.9|945|944.2|944.6|943.8|4
1656060020000|2022-06-24 08:40:20|945|944|944.9|943.9|945|944|944.9|943.9|0
1656060030000|2022-06-24 08:40:30|945|944|944.9|943.9|945|944|944.9|943.9|0
1656060040000|2022-06-24 08:40:40|945|944|945|944|945|944|945|944|0
1656060050000|2022-06-24 08:40:50|944.9|943.9|945|944|945|944|944.9|943.9|0
1656060060000|2022-06-24 08:41:00|944.7|944.1|944.9|943.9|944.9|944.1|944.7|943.9|0
1656060090000|2022-06-24 08:41:30|944.7|944.1|944.9|943.9|944.9|944.1|944.7|943.9|0
1656060110000|2022-06-24 08:41:50|944.7|944.1|944.8|944.2|944.8|944.2|944.7|944.1|0
1656060140000|2022-06-24 08:42:20|945|944|944.8|943.8|945|944|944.8|943.8|2
1656060180000|2022-06-24 08:43:00|944.6|944|944.9|943.9|944.9|944|944.6|943.9|1
1656060190000|2022-06-24 08:43:10|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656060210000|2022-06-24 08:43:30|944.6|944|944.7|944.1|944.7|944.1|944.6|944|0
1656060240000|2022-06-24 08:44:00|945|944.4|944.8|944.2|945|944.4|944.8|944.2|0
1656060250000|2022-06-24 08:44:10|945.2||945.2||945.2||945.2||0
1656060260000|2022-06-24 08:44:20|945|944.4|944.9|943.9|945.1|944.4|944.9|943.9|1
1656060270000|2022-06-24 08:44:30|944.7|944.1|944.9|943.9|944.9|944.1|944.7|943.8|0
1656060300000|2022-06-24 08:45:00|944.6|944|946.1|945.1|946.1|945.1|943.6|942.9|33
1656060310000|2022-06-24 08:45:10|946.9|945.5|947.1|946.1|947.5|946.9|946.7|945.4|11
1656060320000|2022-06-24 08:45:20|946.9|945.4|947.6|947|947.6|947|946.6|945.4|5
1656060330000|2022-06-24 08:45:30|947.8|946.8|946.9|945.9|947.8|946.9|946.4|945.4|2
1656060340000|2022-06-24 08:45:40|945.4|944.8|946.1|945.5|946.2|945.5|945.4|944.8|49
1656060350000|2022-06-24 08:45:50|946.2|945.6|946.1|945.5|946.4|945.6|946|945.4|0
1656060360000|2022-06-24 08:46:00|946.3|944.8|945.8|944.8|946.3|945.4|945.7|944.7|9
1656060370000|2022-06-24 08:46:10|945.3|944.7|945.5|944.5|945.5|944.7|945.3|944.5|0
1656060380000|2022-06-24 08:46:20|945.8|944.8|945.8|944.8|945.8|944.8|945.8|944.8|0
1656060390000|2022-06-24 08:46:30|945.6|945|946.7|946.1|946.8|946.1|945.6|945|3
1656060400000|2022-06-24 08:46:40|947.2|946.6|949.4|948.4|949.7|948.5|947.2|946.6|9
1656060410000|2022-06-24 08:46:50|949|948.5|948.4|947.4|949.1|948.5|948.2|947.4|6
1656060420000|2022-06-24 08:47:00|948.1|947.1|948.1|947.5|948.3|947.5|948|947.1|0
1656060430000|2022-06-24 08:47:10|948.8|947.8|949|948.4|949.1|948.4|948|947.1|5
1656060440000|2022-06-24 08:47:20|949.3|948.3|948.8|947.3|949.4|948.3|948.5|947.2|16
1656060450000|2022-06-24 08:47:30|948.5|947.5|948.9|947.4|948.9|947.9|948.5|947.4|0
1656060460000|2022-06-24 08:47:40|948.7|947.7|948.2|947.6|949.2|948.1|948.2|947.4|2
1656060470000|2022-06-24 08:47:50|948.4|947.4|948.7|947.7|948.8|947.8|948.2|947.2|1
1656060480000|2022-06-24 08:48:00|948.9|947.4|947.9|946.9|948.9|947.8|947.6|946.8|1
1656060490000|2022-06-24 08:48:10|948|947|948|947.4|948|947.4|947.8|947|0
1656060500000|2022-06-24 08:48:20|947.8|946.8|948|947|948|947.4|947.8|946.8|1
1656060510000|2022-06-24 08:48:30|947.8|947.2|948.2|947.6|948.2|947.6|947.8|947.2|0
1656060520000|2022-06-24 08:48:40|948|947.4|947.9|946.9|948.1|947.4|947.7|946.5|0
1656060530000|2022-06-24 08:48:50|948|947|948.5|947.5|948.5|947.9|947.8|946.9|2
1656060540000|2022-06-24 08:49:00|948.4|947.4|948.2|947.6|948.4|947.6|947.8|947.1|4
1656060550000|2022-06-24 08:49:10|948.8|947.8|949.4|948.4|949.4|948.6|948.6|947.8|3
1656060560000|2022-06-24 08:49:20|949.5|948.9|949.5|948.9|949.6|948.9|949.5|948.6|0
1656060570000|2022-06-24 08:49:30|949.6|948.6|949.5|948.9|949.7|948.9|949.5|948.6|0
1656060580000|2022-06-24 08:49:40|949.6|949|950.6|949.6|950.6|949.9|949.6|949|3
1656060590000|2022-06-24 08:49:50|950.5|949.9|950.6|950|950.6|950|950.5|949.9|0
1656060600000|2022-06-24 08:50:00|950.7|949.6|950.3|949.3|950.7|950|950.1|949.1|0
1656060610000|2022-06-24 08:50:10|950.1|949.5|950.7|949.2|950.7|949.9|950|949.2|1
1656060620000|2022-06-24 08:50:20|950.3|949.7|950.6|949.6|950.6|949.9|950.3|949.6|0
1656060630000|2022-06-24 08:50:30|950.4|949.4|949.8|948.3|950.7|949.4|949.8|948.3|1
1656060640000|2022-06-24 08:50:40|949.5|948.5|949.7|948.7|949.7|948.7|949.5|948.5|0
1656060650000|2022-06-24 08:50:50|950.5|949.5|950.9|949.4|951.1|950|950.5|949.4|1
1656060660000|2022-06-24 08:51:00|950.8|949.3|950.6|949.6|950.9|949.9|950.3|949|2
1656060670000|2022-06-24 08:51:10|950.5|949.9|950.5|949.5|950.7|950.1|950.5|949.5|1
1656060680000|2022-06-24 08:51:20|950.8|949.3|950.4|949.4|950.8|949.4|950.4|949.2|0
1656060700000|2022-06-24 08:51:40|950.5|949.5|950.4|949.4|950.5|949.5|950.4|949.4|0
1656060710000|2022-06-24 08:51:50|950.3|949.7|950.5|949.9|950.5|949.9|950.3|949.5|1
1656060720000|2022-06-24 08:52:00|950.6|950|950.4|949.4|951.1|950.1|950.2|949.2|0
1656060730000|2022-06-24 08:52:10|950.5|949.5|950.5|949.5|950.9|950.1|950.4|949.4|3
1656060740000|2022-06-24 08:52:20|950.4|949.4|950.7|950.1|950.7|950.1|950.3|949.4|0
1656060750000|2022-06-24 08:52:30|950.6|950|950.2|949.6|950.6|950|950.2|949.4|1
1656060760000|2022-06-24 08:52:40|950.3|949.3|949.7|948.7|950.4|949.8|949.7|948.7|3
1656060770000|2022-06-24 08:52:50|949.9|948.4|950|949.4|950.4|949.6|949.5|948.4|1
1656060780000|2022-06-24 08:53:00|949.8|949.2|950.1|949.5|950.1|949.5|949.7|948.6|2
1656060790000|2022-06-24 08:53:10|950|949.4|950.3|948.8|950.3|949.4|950|948.8|1
1656060800000|2022-06-24 08:53:20|950|949|950.1|949.1|950.1|949.1|949.7|948.5|1
1656060810000|2022-06-24 08:53:30|950.2|949.2|950.2|949.2|950.2|949.5|950|949.2|1
1656060820000|2022-06-24 08:53:40|950|949.4|950.3|949.3|950.4|949.4|950|949.2|0
1656060830000|2022-06-24 08:53:50|949.9|949.5|949.9|949.3|950.1|949.5|949.9|949.3|0
1656060840000|2022-06-24 08:54:00||948.9||948.9||948.9||948.9|0
1656060850000|2022-06-24 08:54:10|949.8|948.8|949.7|948.2|949.8|948.8|949.5|948.2|0
1656060860000|2022-06-24 08:54:20|949.4|948.4|949.5|948.9|949.5|948.9|949.4|948.4|0
1656060870000|2022-06-24 08:54:30|949.6|949|949.6|949|949.6|949|949.6|949|0
1656060890000|2022-06-24 08:54:50|950.2|949.2|950|949|950.2|949.2|950|949|0
1656060900000|2022-06-24 08:55:00|950.3|948.8|949.8|949.2|950.4|949.6|949.5|948.4|8
1656060910000|2022-06-24 08:55:10|||||||||1
1656060930000|2022-06-24 08:55:30|949.7|949.1|949.9|948.9|949.9|949.1|949.7|948.7|2
1656060940000|2022-06-24 08:55:40|950|949|950.2|948.7|950.2|949.4|950|948.7|0
1656060950000|2022-06-24 08:55:50|949.9|948.9|949.5|948.9|950|948.9|949.5|948.5|0
1656060960000|2022-06-24 08:56:00|||||||||1
1656060970000|2022-06-24 08:56:10|949.7|948.7|949.6|949|949.7|949|949.5|948.7|1
1656060980000|2022-06-24 08:56:20|949.5|948.9|950.3|948.8|950.3|948.9|949.3|948.7|2
1656060990000|2022-06-24 08:56:30|950|949|950|949.4|950|949.4|949.7|948.8|2
1656061000000|2022-06-24 08:56:40|950.3|949.7|950.9|949.9|950.9|950.2|950.3|949.7|3
1656061010000|2022-06-24 08:56:50|950.8|949.8|950.9|949.9|950.9|949.9|950.8|949.8|0
1656061020000|2022-06-24 08:57:00|950.7|950.1|950.9|949.9|950.9|950.1|950.6|949.9|0
1656061030000|2022-06-24 08:57:10|950.6|950|950.7|949.7|950.7|950|950.3|949.4|0
1656061040000|2022-06-24 08:57:20|950.8|949.8|950.7|949.7|950.8|950|950.6|949.7|0
1656061050000|2022-06-24 08:57:30|950.5|949.9|950.7|949.7|950.7|949.9|950.5|949.7|0
1656061090000|2022-06-24 08:58:10|950.3|949.4|950|949.4|950.3|949.4|950|949.4|0
1656061100000|2022-06-24 08:58:20|950.3|949.7|950.7|949.7|950.7|949.7|950.3|949.7|0
1656061110000|2022-06-24 08:58:30|950.6|950|950.6|950|950.6|950|950.6|950|0
1656061120000|2022-06-24 08:58:40|950.8|950.2|950.6|950|951.2|950.2|950.6|949.9|6
1656061130000|2022-06-24 08:58:50|950.7|950.1|950.6|950|950.7|950.1|950.6|950|0
1656061140000|2022-06-24 08:59:00|950.5|949.9|951.4|950.4|951.4|950.5|950.5|949.9|8
1656061150000|2022-06-24 08:59:10|951.5|950.5|951.5|950.9|951.5|950.9|951.5|950.5|0
1656061160000|2022-06-24 08:59:20|951.7|950.7|952.2|951.2|952.2|951.2|951.3|950.7|12
1656061170000|2022-06-24 08:59:30|952.7|951.7|951.7|951.1|952.7|951.7|951.7|950.9|2
1656061180000|2022-06-24 08:59:40|951.9|950.9|952.7|951.7|952.7|951.9|951.7|950.9|1
1656061190000|2022-06-24 08:59:50|952.6|952|953.6|953|953.7|953|952.6|951.8|1
1656061200000|2022-06-24 09:00:00|953.7|953.1|954.5|953.5|954.5|953.7|953.3|952.2|13
1656061210000|2022-06-24 09:00:10|954.3|953.7|953.8|952.8|954.9|954.2|953.8|952.7|5
1656061220000|2022-06-24 09:00:20|953.6|953|953.8|952.8|953.9|953.1|953.6|952.8|0
1656061230000|2022-06-24 09:00:30|953.5|952.5|953.2|951.7|953.7|952.5|952.7|951.7|0
1656061240000|2022-06-24 09:00:40|952.9|951.9|952.7|952.1|953|952.1|952.7|951.9|0
1656061250000|2022-06-24 09:00:50|952.5|951.9|952.5|951.9|952.5|951.9|952.5|951.9|0
1656061260000|2022-06-24 09:01:00|952.9|952.1|952.9|951.9|953.2|952.1|952.7|951.7|5
1656061270000|2022-06-24 09:01:10|953.2|952.2|952.5|951.9|953.2|952.2|952.1|951.3|1
1656061280000|2022-06-24 09:01:20|952.7|952.1|952.7|951.7|952.7|952.1|952.7|951.7|2
1656061290000|2022-06-24 09:01:30|952.9|952.1|952.7|952.1|953.2|952.3|952.7|951.9|0
1656061300000|2022-06-24 09:01:40|952.9|951.9|953.2|952.2|953.2|952.2|952.9|951.9|0
1656061310000|2022-06-24 09:01:50|953.4|952.4|952.7|951.7|953.7|952.7|952.7|951.7|1
1656061320000|2022-06-24 09:02:00|952.9|951.4|953.3|952.3|953.3|952.3|952.7|951.4|10
1656061330000|2022-06-24 09:02:10|953.4|952.4|953.9|952.9|954.2|953.4|953.4|952.2|15
1656061340000|2022-06-24 09:02:20|954.2|952.7|954.6|954|954.8|954.1|954.1|952.7|1
1656061350000|2022-06-24 09:02:30|954.3|953.7|954.2|953.2|954.3|953.7|954.2|953.2|1
1656061360000|2022-06-24 09:02:40|953.8|952.8|953.9|952.9|953.9|952.9|953.8|952.8|1
1656061370000|2022-06-24 09:02:50|953.8|952.8|953.8|952.8|953.8|952.8|953.7|952.7|0
1656061380000|2022-06-24 09:03:00|954|952.5|953.7|952.7|954|952.7|953.7|952.4|1
1656061390000|2022-06-24 09:03:10|954|953|954.2|953.2|954.2|953.2|954|953|2
1656061400000|2022-06-24 09:03:20|954.1|953.5|954.9|953.4|954.9|953.7|954.1|953.3|10
1656061410000|2022-06-24 09:03:30|954.7|953.7|954.6|954|955.2|954.2|954.6|953.4|0
1656061420000|2022-06-24 09:03:40|955.1|954.5|955.5|954.5|955.5|954.6|955.1|954.3|1
1656061430000|2022-06-24 09:03:50|955.3|954.7|955.8|954.3|955.8|954.9|955.3|954.3|0
1656061440000|2022-06-24 09:04:00|955.9|954.4|955.5|954.5|956.1|955.5|955.5|954.4|6
1656061450000|2022-06-24 09:04:10|955.7|954.7|956.4|955.4|956.4|955.6|955.7|954.7|83
1656061460000|2022-06-24 09:04:20|956.5|955.5|956.4|955.4|956.5|955.6|955.8|955|5
1656061490000|2022-06-24 09:04:50|956.1|955.5|956|955|956.1|955.5|955.7|955|2
1656061500000|2022-06-24 09:05:00|955.7|955.1|955|954|955.7|955.1|954.8|953.7|2
1656061510000|2022-06-24 09:05:10|955.2|954.2|955.2|954.2|955.2|954.2|955.2|954.2|0
1656061520000|2022-06-24 09:05:20|955.4|953.9|955.4|953.9|955.4|953.9|955.4|953.9|0
1656061530000|2022-06-24 09:05:30|955.2|953.7|954.9|953.9|955.2|953.9|954.9|953.7|0
1656061550000|2022-06-24 09:05:50|954.5|953.4|954.2|953.6|954.5|953.6|954.2|953.4|0
1656061560000|2022-06-24 09:06:00|954.3|953.3|954.4|953.4|954.5|953.9|954.3|953.3|6
1656061570000|2022-06-24 09:06:10|954.3|953.7|954.8|954.2|955|954.2|954.3|953.7|0
1656061580000|2022-06-24 09:06:20|955.3|954.7|955.3|954.7|955.4|954.8|955.2|954.6|10
1656061590000|2022-06-24 09:06:30|955.2|954.6|955.2|954.6|955.8|954.7|955|954.2|6
1656061600000|2022-06-24 09:06:40|955.1|954.5|955.1|954.5|955.2|954.6|955.1|954.5|2
1656061610000|2022-06-24 09:06:50|955.5|954.9|955.8|955.2|955.8|955.2|955.5|954.9|11
1656061620000|2022-06-24 09:07:00|955.5|954.9|955.5|954.9|955.8|955.2|955.5|954.9|19
1656061630000|2022-06-24 09:07:10|955.8|955.2|955.5|954.9|955.8|955.2|955.5|954.9|10
1656061660000|2022-06-24 09:07:40|955.4|954.8|955.3|954.7|955.4|954.8|955.2|954.6|0
1656061670000|2022-06-24 09:07:50|955.8|954.8|956.3|954.8|956.3|955|955.8|954.7|2
1656061680000|2022-06-24 09:08:00|955.9|954.9|956.2|955.2|956.2|955.2|955.1|954.5|2
1656061690000|2022-06-24 09:08:10|956.6|955.6|958|957|958|957.1|956.6|955.6|41
1656061700000|2022-06-24 09:08:20|957.9|956.9|957.7|956.2|957.9|957.1|957.5|956.2|1
1656061710000|2022-06-24 09:08:30|957.4|956.4|957.6|957|957.6|957|957.4|956.4|2
1656061720000|2022-06-24 09:08:40|957.7|956.7|957.7|957.1|958.2|957.5|957.5|956.7|1
1656061740000|2022-06-24 09:09:00|957.9|956.9|957.4|956.4|958.3|957.1|957.4|956.2|3
1656061750000|2022-06-24 09:09:10|957.7|956.7|958|957|958.3|957|957.7|956.7|1
1656061760000|2022-06-24 09:09:20|957.8|957.2|957.7|956.7|958|957.2|957.7|956.4|1
1656061770000|2022-06-24 09:09:30|957.5|956.9|957.8|957.2|957.8|957.2|957.2|956.6|2
1656061780000|2022-06-24 09:09:40|958.2|957.4|958.8|957.8|958.9|957.8|958.2|957.2|1
1656061790000|2022-06-24 09:09:50|958.6|958|958.8|957.8|958.8|958|958.6|957.8|0
1656061800000|2022-06-24 09:10:00|958.6|958|958.8|957.8|959|958|958.6|957.5|0
1656061810000|2022-06-24 09:10:10|958.7|957.7|958.7|957.7|959|957.8|958.7|957.4|0
1656061820000|2022-06-24 09:10:20|958.8|957.3|958.7|957.7|958.8|957.7|958.3|957.3|2
1656061830000|2022-06-24 09:10:30|958.8|957.8|958.7|957.7|958.8|957.8|958.7|957.7|1
1656061840000|2022-06-24 09:10:40|958.5|957.9|958.3|957.7|958.5|957.9|958.3|957.7|0
1656061850000|2022-06-24 09:10:50|958.1|957.5|958.9|957.9|958.9|957.9|958.1|957.5|0
1656061860000|2022-06-24 09:11:00|958.7|958.1|959.3|958.3|959.3|958.5|958.6|958|16
1656061870000|2022-06-24 09:11:10|959.2|958.2|959.2|958.2|959.5|958.2|959.2|957.9|2
1656061880000|2022-06-24 09:11:20|959|958.4|958.9|957.9|959.2|958.4|958.9|957.9|0
1656061890000|2022-06-24 09:11:30|959|958.4|958.7|958.1|959.1|958.5|958.7|958.1|4
1656061900000|2022-06-24 09:11:40|959|958|959|958|959|958|959|958|2
1656061910000|2022-06-24 09:11:50|958.9|957.9|958.9|957.9|958.9|957.9|958.9|957.9|0
1656061930000|2022-06-24 09:12:10|959.2|957.7|958.9|957.9|959.2|957.9|958.2|957.6|1
1656061950000|2022-06-24 09:12:30|959|958.4|959|958.4|959|958.4|959|958.4|0
1656061960000|2022-06-24 09:12:40|959.7|958.7|959.8|958.8|959.8|958.8|959.7|958.7|1
1656061970000|2022-06-24 09:12:50|959.5|958.9|959.5|958.5|959.8|958.9|959.5|958.5|0
1656061980000|2022-06-24 09:13:00|959.3|958.7|959.3|958.7|959.3|958.7|959.3|958.7|0
1656061990000|2022-06-24 09:13:10|959.7|958.9|960|959.4|960.2|959.4|959.7|958.7|0
1656062000000|2022-06-24 09:13:20|960.2|959.2|960.7|959.7|960.9|960.1|960|959|9
1656062010000|2022-06-24 09:13:30|960.3|959.6|960.2|959.2|960.4|959.6|960|959|5
1656062020000|2022-06-24 09:13:40|961.3|959.8|961.3|960.7|961.4|960.7|960.9|959.8|65
1656062030000|2022-06-24 09:13:50|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|1
1656062040000|2022-06-24 09:14:00|961.3|960.7|961.3|960.7|961.3|960.7|961.3|960.7|5
1656062050000|2022-06-24 09:14:10|961.2|960.6|961.7|960.7|961.7|960.9|961.2|960.6|44
1656062060000|2022-06-24 09:14:20|961.9|960.4|961.5|960.5|961.9|960.5|961.5|960.4|0
1656062070000|2022-06-24 09:14:30|961.1|960.6|961.6|961|961.6|961|961.1|960.5|21
1656062080000|2022-06-24 09:14:40|961.7|961.1|961.8|961.2|961.8|961.2|961.7|961.1|2
1656062090000|2022-06-24 09:14:50|||||||||6
1656062100000|2022-06-24 09:15:00|961.7|961.1|962.2|961.2|962.2|961.4|961.7|961.1|1
1656062130000|2022-06-24 09:15:30|962|961.4|962.3|961.3|962.3|961.6|962|961.3|9
1656062140000|2022-06-24 09:15:40|962.7|961.7|963|962.4|963.3|962.4|962.7|961.7|5
1656062150000|2022-06-24 09:15:50|963.2|962.2|963.2|962.2|963.2|962.4|963|962.2|0
1656062160000|2022-06-24 09:16:00|963.4|961.9|963.1|962.5|963.4|962.5|963.1|961.9|2
1656062170000|2022-06-24 09:16:10|963.3|962.3|962.5|961.9|963.9|962.7|962.5|961.9|0
1656062180000|2022-06-24 09:16:20|962.4|961.4|963|962|963|962.1|962.4|961.4|2
1656062190000|2022-06-24 09:16:30|963.2|962.4|962.9|961.9|963.2|962.4|962.9|961.7|0
1656062200000|2022-06-24 09:16:40|963.2|961.7|962.5|961.5|963.2|961.9|962.5|961.5|0
1656062210000|2022-06-24 09:16:50|962.4|961.4|962.7|961.2|962.7|961.6|962.1|961.2|0
1656062220000|2022-06-24 09:17:00|962|961.4|962.2|961.2|962.4|961.4|962|960.9|0
1656062230000|2022-06-24 09:17:10|962|961.4|961.8|960.8|962.2|961.4|961.6|960.7|0
1656062240000|2022-06-24 09:17:20|961.6|961|961.7|960.7|962.2|961|961.6|960.7|0
1656062260000|2022-06-24 09:17:40|961.2|960.6|961.4|960.4|961.4|960.6|961.1|960.4|3
1656062270000|2022-06-24 09:17:50|||||||||1
1656062280000|2022-06-24 09:18:00|961.2|960.6|961.1|960.5|961.2|960.6|961.1|960.5|18
1656062290000|2022-06-24 09:18:10|961.2|960.6|961.4|960.4|961.7|960.7|961.1|960.4|2
1656062300000|2022-06-24 09:18:20|961.2|960.6|961.7|960.7|961.7|960.7|961|960.4|1
1656062310000|2022-06-24 09:18:30|||||||||20
1656062320000|2022-06-24 09:18:40|961.6|961|961.3|960.7|961.8|961|961.3|960.7|0
1656062330000|2022-06-24 09:18:50|961.4|960.4|961.7|960.7|961.7|960.7|961.2|960.4|0
1656062340000|2022-06-24 09:19:00|961.5|960.9|961.7|960.7|961.8|961.1|961.5|960.3|0
1656062350000|2022-06-24 09:19:10|961.6|961|961.4|960.4|961.7|961.1|961.3|960.4|0
1656062360000|2022-06-24 09:19:20|961.2|960.6|961.1|960.5|961.2|960.6|961.1|960.5|0
1656062370000|2022-06-24 09:19:30|961|960.4|961|960.4|961|960.4|961|960.4|3
1656062380000|2022-06-24 09:19:40|961.1|960.5|961.3|960.7|961.3|960.7|961.1|960.5|15
1656062390000|2022-06-24 09:19:50|961.2|960.6|961.2|960.6|961.2|960.6|961.1|960.5|3
1656062400000|2022-06-24 09:20:00|961.1|960.5|961.1|960.5|961.2|960.6|961.1|960.5|0
1656062410000|2022-06-24 09:20:10|961|960.4|961|960.4|961|960.4|961|960.4|0
1656062430000|2022-06-24 09:20:30|961.1|960.5|961.1|960.5|961.1|960.5|961.1|960.5|20
1656062440000|2022-06-24 09:20:40|961.2|960.6|961.1|960.5|961.2|960.6|961.1|960.5|2
1656062460000|2022-06-24 09:21:00|961|960|960.7|959.7|961|960.2|960.5|959.7|7
1656062470000|2022-06-24 09:21:10|960.5|959.9|960.7|959.7|960.7|959.9|960.1|959.3|2
1656062480000|2022-06-24 09:21:20|960.8|959.8|960.7|959.7|961.2|959.9|960.5|959.7|0
1656062490000|2022-06-24 09:21:30|960.5|959.9|960.2|959.6|960.7|959.9|960.1|959.4|1
1656062500000|2022-06-24 09:21:40|960.1|959.5|960.1|959.5|960.1|959.5|960.1|959.5|0
1656062510000|2022-06-24 09:21:50|960.5|959.7|960.8|959.8|960.8|959.8|960.5|959.7|0
1656062520000|2022-06-24 09:22:00|960.6|960|960.8|959.8|960.8|960|960.6|959.8|0
1656062530000|2022-06-24 09:22:10|960.7|959.7|960.1|959.5|960.8|959.9|960.1|958.9|1
1656062550000|2022-06-24 09:22:30|960.3|959.3|960.8|959.8|960.8|959.9|960.3|959.3|0
1656062560000|2022-06-24 09:22:40|960.7|959.7|960.7|959.7|960.7|959.7|960.7|959.7|1
1656062590000|2022-06-24 09:23:10|961.3|960.3|961.5|960.5|961.5|960.7|961.2|960.3|0
1656062600000|2022-06-24 09:23:20|961.1||961.1||961.1||961.1||0
1656062610000|2022-06-24 09:23:30|961.4|960.4|962|961|962|961|961.4|960.4|0
1656062630000|2022-06-24 09:23:50|961.8|961.2|962.9|961.4|962.9|961.6|961.8|961.2|0
1656062640000|2022-06-24 09:24:00|962.7|961.7|962.5|961.9|962.7|961.9|962.3|961.5|0
1656062660000|2022-06-24 09:24:20|962.8|961.8|962.9|961.4|962.9|961.8|962.8|961.4|0
1656062670000|2022-06-24 09:24:30|962.7|961.7|962.8|961.8|962.8|961.8|962.7|961.7|0
1656062690000|2022-06-24 09:24:50|962.6|962|962.6|962|962.6|962|962.6|962|0
1656062700000|2022-06-24 09:25:00|962.9|961.4|962.7|962.1|962.9|962.2|962.7|961.4|0
1656062720000|2022-06-24 09:25:20|962.8|961.8|962.7|961.7|962.9|961.8|962.7|961.4|1
1656062730000|2022-06-24 09:25:30||962.1||962.1||962.1||962.1|0
1656062740000|2022-06-24 09:25:40|962.8|962.2|962.9|961.4|962.9|962.2|962.7|961.4|0
1656062750000|2022-06-24 09:25:50|962.7|961.7|962.2|961.6|962.7|961.7|962.2|961.4|1
1656062760000|2022-06-24 09:26:00|962.1|961.5|962.5|961.5|962.8|961.5|962|961.3|1
1656062770000|2022-06-24 09:26:10|962.3|961.3|962.3|961.7|962.5|961.7|962.3|961|2
1656062780000|2022-06-24 09:26:20|962.9|961.4|962.7|961.7|962.9|961.7|962.7|961.4|0
1656062790000|2022-06-24 09:26:30|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|1
1656062800000|2022-06-24 09:26:40|962.7|962.1|962.8|962.2|962.8|962.2|962.5|961.7|2
1656062810000|2022-06-24 09:26:50|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|0
1656062820000|2022-06-24 09:27:00|962.8|962.2|962.3|961.7|962.8|962.2|962.3|961.7|8
1656062830000|2022-06-24 09:27:10|962.1|961.5|962.2|961.2|962.3|961.5|962|960.8|2
1656062840000|2022-06-24 09:27:20|962|961.4|962.5|961|962.5|961.5|962|960.9|0
1656062850000|2022-06-24 09:27:30|962.3|961.3|962.3|961.3|962.5|961.5|962.1|960.9|1
1656062860000|2022-06-24 09:27:40|962.1|961.5|962.2|961.6|962.4|961.6|962.1|961.3|1
1656062880000|2022-06-24 09:28:00|962.3|961.7|962.3|961.7|962.3|961.7|962.3|961.7|0
1656062890000|2022-06-24 09:28:10|962.1|961.5|962.2|961.6|962.2|961.6|962.1|961.5|4
1656062900000|2022-06-24 09:28:20|962.3|961.7|962.3|961.7|962.3|961.7|962.3|961.7|2
1656062910000|2022-06-24 09:28:30|962.2|961.6|962.2|961.6|962.3|961.7|962.2|961.6|0
1656062920000|2022-06-24 09:28:40|962.3|961.7|962.7|961.7|962.7|961.7|962.3|961.7|1
1656062930000|2022-06-24 09:28:50|963|962.4|963|962.4|963|962.4|963|962.4|1
1656062970000|2022-06-24 09:29:30|963.1|962.5|963.1|962.5|963.1|962.5|963|962.4|1
1656062980000|2022-06-24 09:29:40|963.7|962.7|963.1|962.5|963.9|962.9|963.1|962.3|9
1656062990000|2022-06-24 09:29:50|963.7|962.2|963.4|962.4|963.7|962.4|963.3|962.2|0
1656063000000|2022-06-24 09:30:00|963.5|962.5|963.5|962.5|963.7|962.7|963.5|962.5|0
1656063010000|2022-06-24 09:30:10|963.9|962.4|963.3|962.3|963.9|962.8|963.3|962.3|1
1656063030000|2022-06-24 09:30:30|963.1|962.5|963|962|963.3|962.5|963|962|0
1656063040000|2022-06-24 09:30:40|963.2|962.2|963.2|962.2|963.4|962.4|962.8|961.9|2
1656063050000|2022-06-24 09:30:50|963.4|961.9|963.2|962.2|963.4|962.2|963.2|961.9|0
1656063060000|2022-06-24 09:31:00|963.1|962.5|963|962|963.3|962.5|962.9|961.7|0
1656063070000|2022-06-24 09:31:10|963.2|961.7|962.1|961.5|963.2|961.9|962.1|961.4|0
1656063080000|2022-06-24 09:31:20|962.5|961.4|962.3|961.7|962.5|961.7|962|961.4|3
1656063090000|2022-06-24 09:31:30|962.5|961.5|962.5|961.9|962.7|961.9|962.4|961.5|1
1656063120000|2022-06-24 09:32:00|962.2|961.5|962.5|961.9|962.5|961.9|962.1|961.5|2
1656063140000|2022-06-24 09:32:20|962.7|961.7|962.8|961.8|962.8|962|962.6|961.7|1
1656063160000|2022-06-24 09:32:40|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|0
1656063170000|2022-06-24 09:32:50|962.7|961.7|962.5|961.9|962.7|961.9|962.5|961.7|0
1656063180000|2022-06-24 09:33:00|962.6|962|962.7|962.1|962.7|962.1|962.6|962|3
1656063190000|2022-06-24 09:33:10|963|962.4|963|962.4|963|962.4|963|962.4|0
1656063200000|2022-06-24 09:33:20|963.1|962.5|963.1|962.5|963.1|962.5|963.1|962.5|0
1656063220000|2022-06-24 09:33:40|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|0
1656063230000|2022-06-24 09:33:50|963.7|962.7|963.7|963.1|963.7|963.1|963.5|962.7|5
1656063240000|2022-06-24 09:34:00|963.8|962.8|962.5|961.9|963.8|962.8|962.1|961.5|18
1656063250000|2022-06-24 09:34:10|962.6|962|962.5|961.9|962.6|962|962.5|961.9|1
1656063300000|2022-06-24 09:35:00|962.7|961.7|962.4|961.4|962.7|961.7|962.4|961.4|0
1656063310000|2022-06-24 09:35:10|962.5|961.5|962.4|961.8|962.5|961.8|962.4|961.5|0
1656063320000|2022-06-24 09:35:20|962.7|961.7|962.7|961.7|962.7|961.7|962.7|961.7|0
1656063330000|2022-06-24 09:35:30|962.9|961.4|962.5|961.9|962.9|961.9|962.5|961.4|0
1656063340000|2022-06-24 09:35:40|962.6|962|962.6|962|962.6|962|962.6|962|0
1656063360000|2022-06-24 09:36:00|962.4|961.4|962.4|961.4|962.4|961.6|962|961.4|2
1656063370000|2022-06-24 09:36:10|962.7|962.1|962.7|962.1|962.7|962.1|962.7|962.1|7
1656063390000|2022-06-24 09:36:30|||||||||4
1656063410000|2022-06-24 09:36:50|||||||||1
1656063450000|2022-06-24 09:37:30|963.4|962.4|963.7|962.2|963.7|962.6|963.2|962.2|1
1656063460000|2022-06-24 09:37:40|963.4|962.4|963.7|962.2|963.7|962.4|963.4|962.2|0
1656063470000|2022-06-24 09:37:50|963.4|962.4|963.4|962.4|963.4|962.4|963.4|962.4|0
1656063480000|2022-06-24 09:38:00|962.9|961.9|962.5|961.9|962.9|962|962.5|961.9|469
1656063490000|2022-06-24 09:38:10|962|961.4|962.4|961.8|962.6|961.8|961.9|961.2|15
1656063530000|2022-06-24 09:38:50|962.5|961.9|962.7|962.1|962.7|962.1|962.5|961.9|0
1656063540000|2022-06-24 09:39:00||961.7||961.7||961.7||961.7|0
1656063560000|2022-06-24 09:39:20|962.6|962.1|962.7|962.1|962.7|962.1|962.6|962|1
1656063570000|2022-06-24 09:39:30|963.2|962.2|963.2|962.2|963.2|962.2|963.1|962.1|0
1656063580000|2022-06-24 09:39:40|963.3|962.3|963.4|962.4|963.4|962.4|963.3|962.3|0
1656063590000|2022-06-24 09:39:50|963|962|962.7|962.1|963|962.1|962.7|962|4
1656063600000|2022-06-24 09:40:00|962.6|962|962.5|961.9|962.6|962|962.5|961.9|1
1656063620000|2022-06-24 09:40:20|962.7|961.7|962.5|961.9|962.7|961.9|962.5|961.7|0
1656063630000|2022-06-24 09:40:30|963.2|962.2|963.3|962.3|963.6|962.6|962.9|962.1|16
1656063640000|2022-06-24 09:40:40|963.6|962.1|963|962.4|963.6|962.4|962.7|961.9|10
1656063650000|2022-06-24 09:40:50|963.4|962.6|963.5|962.9|963.7|962.9|963.2|962.6|6
1656063660000|2022-06-24 09:41:00|||||||||5
1656063670000|2022-06-24 09:41:10|963.7|962.2|963.7|962.7|963.7|962.9|963.2|962.2|6
1656063680000|2022-06-24 09:41:20|963.5|962.9|964.2|963.2|964.2|963.4|963.5|962.9|1
1656063690000|2022-06-24 09:41:30|964|963.4|964.6|964|964.7|964.1|964|963.4|12
1656063700000|2022-06-24 09:41:40|964.8|963.8|964.4|963.8|964.8|963.8|964.4|963.7|0
1656063710000|2022-06-24 09:41:50|964.5|963.9|964.5|963.9|964.5|963.9|964.5|963.9|0
1656063730000|2022-06-24 09:42:10|965.1|964.1|965.1|964.1|965.1|964.3|964.9|964.1|3
1656063740000|2022-06-24 09:42:20|964.9|964.3|965|964.4|965.4|964.8|964.9|964.3|3
1656063750000|2022-06-24 09:42:30|965.2|964.6|966.2|965.6|966.6|966|965.2|964.4|16
1656063760000|2022-06-24 09:42:40|966.4|965.4|965.9|964.9|966.4|965.5|965.7|964.9|0
1656063770000|2022-06-24 09:42:50|966.1|965.1|966.2|965.2|966.4|965.2|966.1|964.9|0
1656063780000|2022-06-24 09:43:00|966.1|965.5|966.1|965.5|966.3|965.5|965.9|964.9|10
1656063790000|2022-06-24 09:43:10|966.2|965.6|967.2|966.2|967.7|966.7|966.2|965.6|3
1656063800000|2022-06-24 09:43:20|967.1|966.5|967.4|966.4|967.4|966.5|967.1|966.3|0
1656063810000|2022-06-24 09:43:30|967.5|966.9|967.7|966.7|967.7|966.9|967.5|966.7|0
1656063820000|2022-06-24 09:43:40|967.5|966.9|966.4|965.4|967.5|966.9|966.1|965.1|1
1656063830000|2022-06-24 09:43:50|966.1|965.5|965.9|964.9|966.3|965.5|965.8|964.7|0
1656063840000|2022-06-24 09:44:00|965.7|965.1|966.1|965.5|966.4|965.6|965.7|964.9|2
1656063870000|2022-06-24 09:44:30|965.8|965.1|965.9|964.9|965.9|965.1|965.8|964.8|0
1656063880000|2022-06-24 09:44:40|965.8|964.8|965.1|964.5|965.8|965|965.1|964.5|6
1656063890000|2022-06-24 09:44:50|964.9|964.3|965.6|964.6|965.7|964.8|964.9|964.2|0
1656063900000|2022-06-24 09:45:00|965.5|964.9|965.2|964.6|965.5|964.9|964.6|963.9|1
1656063910000|2022-06-24 09:45:10|965.4|964.8|966.1|965.5|966.1|965.5|965.4|964.6|1
1656063930000|2022-06-24 09:45:30|966.2|965.6|965.5|964.9|966.2|965.6|965.5|964.9|15
1656063950000|2022-06-24 09:45:50|965.7|964.7|965.5|964.9|966.1|964.9|965.5|964.6|0
1656063960000|2022-06-24 09:46:00|965.4|964.8|965.2|964.6|965.4|964.8|965.2|964.2|1
1656063970000|2022-06-24 09:46:10|964.7|964.1|965.5|964.9|965.8|964.9|964.7|963.9|6
1656063980000|2022-06-24 09:46:20|965.3|964.3|965.5|964.9|965.8|964.9|965.2|964.2|0
1656063990000|2022-06-24 09:46:30|965.6|964.6|965.3|964.3|965.6|964.9|964.9|964.2|0
1656064000000|2022-06-24 09:46:40|965.7|964.2|965.5|964.9|965.7|964.9|965.2|964.2|0
1656064010000|2022-06-24 09:46:50|965.4|964.8|965.6|965|965.8|965|965.2|964.2|2
1656064020000|2022-06-24 09:47:00|965.8|964.8|965.4|964.4|965.8|964.8|965.4|964.4|0
1656064030000|2022-06-24 09:47:10|965.6|965|965.6|965|965.6|965|965.6|965|0
1656064040000|2022-06-24 09:47:20|965.9|964.9|966.2|965.6|966.3|965.6|965.9|964.9|10
1656064050000|2022-06-24 09:47:30|966.4|965.8|966.4|965.8|966.4|965.8|966.4|965.8|0
1656064060000|2022-06-24 09:47:40|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1656064070000|2022-06-24 09:47:50|966.4|965.8|966.4|965.8|966.4|965.8|966.4|965.8|0
1656064080000|2022-06-24 09:48:00|966.3|965.7|966|965.4|966.3|965.7|966|965.4|2
1656064090000|2022-06-24 09:48:10|966.2|965.2|966.3|965.3|966.3|965.3|966.2|965.2|0
1656064100000|2022-06-24 09:48:20|966.4|965.8|966.8|965.8|966.8|965.8|966.4|965.8|0
1656064110000|2022-06-24 09:48:30|967.1|966.1|967|966.4|967.3|966.4|967|966.1|0
1656064120000|2022-06-24 09:48:40|967.3|966.3|967.2|966.2|967.3|966.3|967.2|966.2|0
1656064130000|2022-06-24 09:48:50|966.9|965.9|966.7|965.7|966.9|965.9|966.7|965.7|0
1656064140000|2022-06-24 09:49:00|966.5|965.9|966.4|965.8|966.5|965.9|966.4|965.8|0
1656064150000|2022-06-24 09:49:10|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|0
1656064180000|2022-06-24 09:49:40|966.7|966.1|966.7|965.7|966.8|966.1|966.5|965.7|0
1656064190000|2022-06-24 09:49:50|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|0
1656064200000|2022-06-24 09:50:00|966.7|965.7|966.7|965.7|966.7|965.7|966.2|965.4|1
1656064230000|2022-06-24 09:50:30|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1656064250000|2022-06-24 09:50:50|966.6|966|966.7|965.7|966.7|966|966.6|965.7|0
1656064270000|2022-06-24 09:51:10|966.5|965.9|966|965.4|966.5|965.9|966|965.2|0
1656064280000|2022-06-24 09:51:20|966.2|965.6|966.6|965.6|966.6|965.6|966.2|965.4|0
1656064290000|2022-06-24 09:51:30|966.7|965.7|966.1|965.5|966.7|965.9|966.1|965.5|0
1656064300000|2022-06-24 09:51:40|||||||||1
1656064310000|2022-06-24 09:51:50|965.5|964.9|965.7|965.1|965.7|965.1|965.5|964.9|0
1656064320000|2022-06-24 09:52:00|965.5|964.9|965.4|964.4|965.7|965.1|965.2|964.4|5
1656064330000|2022-06-24 09:52:10|965.3|964.3|965.5|964.9|965.7|964.9|965.2|964.3|2
1656064340000|2022-06-24 09:52:20|965.7|964.2|965.2|964.6|965.7|964.6|965.2|964.2|0
1656064350000|2022-06-24 09:52:30|965.4|964.4|965.4|964.4|965.4|964.6|965.2|964.4|1
1656064360000|2022-06-24 09:52:40|965||965||965||965||0
1656064390000|2022-06-24 09:53:10|965.1|964.5|965.1|964.5|965.1|964.5|965|964.4|0
1656064400000|2022-06-24 09:53:20|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|0
1656064410000|2022-06-24 09:53:30|965.2|964.6|964.6|964|965.2|964.6|964.6|964|8
1656064420000|2022-06-24 09:53:40|964.7|963.7|964.9|963.4|964.9|963.7|964.7|963.4|0
1656064430000|2022-06-24 09:53:50|964.7|963.7|964.2|963.6|964.7|963.7|964.2|963.4|0
1656064440000|2022-06-24 09:54:00|963.7|963.1|964.1|963.5|964.1|963.5|963.7|963.1|5
1656064450000|2022-06-24 09:54:10|964.7|963.7|964.4|963.4|964.7|963.8|964.4|963.4|0
1656064470000|2022-06-24 09:54:30|964.7|963.7|964.7|964.1|964.8|964.1|964.5|963.7|2
1656064480000|2022-06-24 09:54:40|964.9|963.9|964.9|963.9|964.9|964|964.5|963.9|0
1656064490000|2022-06-24 09:54:50|964.6|963.6|964.4|963.8|964.7|963.8|964.4|963.6|0
1656064500000|2022-06-24 09:55:00|964|963.4|963.7|963.1|964|963.4|963.7|962.9|0
1656064510000|2022-06-24 09:55:10|963.9|963.3|963.9|963.3|963.9|963.3|963.9|963.3|0
1656064520000|2022-06-24 09:55:20|963.7|962.7|963.9|963.3|963.9|963.3|963.4|962.7|2
1656064540000|2022-06-24 09:55:40|964|963.4|963.9|963.3|964|963.4|963.9|963.3|0
1656064550000|2022-06-24 09:55:50|||||||||1
1656064560000|2022-06-24 09:56:00|964.1|963.1|963.7|962.7|964.1|963.1|963.6|962.4|1
1656064570000|2022-06-24 09:56:10|963.6|962.6|963.4|962.4|963.6|962.6|963.4|962.4|1
1656064580000|2022-06-24 09:56:20|963.2|962.2|962.7|962.1|963.4|962.2|962.7|961.9|4
1656064590000|2022-06-24 09:56:30|962.9|962.3|963.3|962.3|963.4|962.4|962.9|962.2|1
1656064610000|2022-06-24 09:56:50|963.4|962.4|963.8|962.8|963.9|963.1|963.2|962.4|0
1656064620000|2022-06-24 09:57:00|963.7|962.7|963.7|962.7|963.7|962.7|963.7|962.7|0
1656064630000|2022-06-24 09:57:10|963.5|962.9|963.7|962.7|963.7|962.9|963.5|962.7|0
1656064640000|2022-06-24 09:57:20|963.9|962.4|963.6|962.6|963.9|962.7|963.6|962.4|0
1656064650000|2022-06-24 09:57:30|963.2|962.4|963.4|962.4|963.4|962.4|963.2|962.4|0
1656064670000|2022-06-24 09:57:50|963.7|962.7|964.3|963.3|964.6|963.4|963.7|962.7|2
1656064680000|2022-06-24 09:58:00|964|963.4|964|963.4|964.2|963.4|964|963.2|0
1656064690000|2022-06-24 09:58:10|964.2|963.2|964.2|963.2|964.2|963.2|964.2|963.2|0
1656064700000|2022-06-24 09:58:20|964|963.4|964.2|962.7|964.2|963.4|964|962.7|0
1656064730000|2022-06-24 09:58:50|964.1|962.6|964.1|962.6|964.1|962.6|964.1|962.6|0
1656064750000|2022-06-24 09:59:10|963.9|962.9|964.1|962.6|964.2|962.9|963.9|962.6|0
1656064780000|2022-06-24 09:59:40|963.7|962.7|963.7|962.7|963.7|962.7|963.7|962.7|0
1656064790000|2022-06-24 09:59:50|964.6|963.6|965.3|964.3|965.6|964.3|964.6|963.6|3
1656064800000|2022-06-24 10:00:00|965.6|964.1|965.4|964.8|965.7|964.8|965.4|964.1|0
1656064810000|2022-06-24 10:00:10|965.2|964.6|965.2|964.2|965.2|964.6|965.2|964.2|1
1656064820000|2022-06-24 10:00:20|965.1|964.1|964.9|963.9|965.1|964.1|964.9|963.9|0
1656064830000|2022-06-24 10:00:30|965.2|963.7|965.2|963.7|965.2|963.7|965.2|963.7|0
1656064850000|2022-06-24 10:00:50|965.4|963.9|965.6|964.1|965.6|964.3|965.2|963.9|0
1656064870000|2022-06-24 10:01:10|965.4|964.4|965.7|964.2|965.7|964.4|965.4|964.2|0
1656064890000|2022-06-24 10:01:30|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|0
1656064920000|2022-06-24 10:02:00|965.1|964.5|964.8|963.3|965.3|964.5|964.6|963.3|0
1656064930000|2022-06-24 10:02:10|964.7|963.2|964.3|963.3|964.7|963.4|964.3|963.2|0
1656064940000|2022-06-24 10:02:20|964.2|963.2|964.4|962.9|964.4|963.4|963.7|962.9|0
1656064960000|2022-06-24 10:02:40|964.2|963.2|964.2|963.2|964.2|963.2|964.2|963.2|0
1656064980000|2022-06-24 10:03:00|964.4|962.9|964.4|962.9|964.4|962.9|964.4|962.9|0
1656065000000|2022-06-24 10:03:20|964.2|963.2|963.7|962.7|964.2|963.2|963.5|962.6|0
1656065010000|2022-06-24 10:03:30|963.6|962.6|963.1|962.5|963.6|962.6|963.1|962.5|0
1656065020000|2022-06-24 10:03:40|962.9|962.3|963.7|962.7|963.7|962.7|962.9|962.3|0
1656065040000|2022-06-24 10:04:00|963.5|962.9|963.9|962.4|963.9|962.9|963.5|962.4|0
1656065050000|2022-06-24 10:04:10|963.7|962.7|963.9|962.4|963.9|962.7|963.7|962.4|0
1656065060000|2022-06-24 10:04:20|963.7|962.7|963.9|962.4|963.9|962.7|963.7|962.4|0
1656065090000|2022-06-24 10:04:50|963.7|962.7|963.2|962.2|963.7|962.7|963.2|962.1|0
1656065110000|2022-06-24 10:05:10|963.3|962.3|963.3|962.3|963.3|962.3|963.3|962.3|0
1656065120000|2022-06-24 10:05:20|963.1|962.5|963.4|962.4|963.4|962.5|963.1|962.4|0
1656065130000|2022-06-24 10:05:30|963.7|962.7|963.5|962.9|963.7|962.9|963.5|962.7|5
1656065140000|2022-06-24 10:05:40|963.7|962.7|963.7|962.7|963.7|962.7|963.7|962.7|0
1656065150000|2022-06-24 10:05:50|963.5|962.9|963.7|962.7|963.7|962.9|963.5|962.7|0
1656065160000|2022-06-24 10:06:00|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|0
1656065170000|2022-06-24 10:06:10|963.7|962.7|963.5|962.9|963.7|962.9|963.5|962.7|0
1656065200000|2022-06-24 10:06:40|963.7|962.7|962.7|962.1|963.7|962.7|962.7|962.1|0
1656065210000|2022-06-24 10:06:50|962.6|962|962.6|962|962.6|962|962.6|962|0
1656065240000|2022-06-24 10:07:20|963.3|962.3|963.2|962.6|963.3|962.6|963.2|962.3|0
1656065250000|2022-06-24 10:07:30|963.4|962.4|963.4|962.4|963.4|962.6|963.2|962.4|0
1656065260000|2022-06-24 10:07:40|963.2|962.6|963.5|962.9|963.5|962.9|963.2|962.6|0
1656065270000|2022-06-24 10:07:50|963.9||963.9||963.9||963.9||0
1656065280000|2022-06-24 10:08:00|964.1|963.1|964.1|963.1|964.1|963.1|964.1|963.1|0
1656065300000|2022-06-24 10:08:20|963.9|963.3|964.4|963.4|964.7|963.6|963.9|963.2|0
1656065310000|2022-06-24 10:08:30|964.2|963.6|964.6|963.6|964.6|963.6|964.2|963.4|0
1656065330000|2022-06-24 10:08:50|963.7|962.7|964.2|963.2|964.4|963.2|963.7|962.6|6
1656065340000|2022-06-24 10:09:00|964.4|962.9|964.1|963.1|964.4|963.2|964.1|962.9|0
1656065380000|2022-06-24 10:09:40|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|1
1656065390000|2022-06-24 10:09:50|963.9|962.4|965.1|963.6|965.1|963.8|963.8|962.4|1
1656065400000|2022-06-24 10:10:00|965.2|963.7|965.2|964.2|965.6|964.6|964.9|963.7|1
1656065410000|2022-06-24 10:10:10|965.4|964.4|965.4|964.4|965.6|964.4|965.2|964.1|2
1656065440000|2022-06-24 10:10:40|965.3|964.3|964.7|963.7|965.3|964.3|964.7|963.7|0
1656065450000|2022-06-24 10:10:50|965.9|965.3|966.6|965.6|967.1|966.1|965.9|965.3|12
1656065460000|2022-06-24 10:11:00|966.8|965.8|966.9|966.3|967.1|966.3|966.6|965.6|0
1656065470000|2022-06-24 10:11:10|967|966.4|966.9|966.3|967|966.4|966.9|966.3|0
1656065490000|2022-06-24 10:11:30|966.7|966.1|966.9|966.3|966.9|966.3|966.7|966.1|0
1656065510000|2022-06-24 10:11:50|967.1|966.1|966.9|965.9|967.7|966.6|966.7|965.9|7
1656065520000|2022-06-24 10:12:00|967.2|966.2|967.6|966.6|968.2|967|967.2|966.2|2
1656065530000|2022-06-24 10:12:10|967.7|966.7|967.4|966.4|967.8|967|967.2|966.2|2
1656065540000|2022-06-24 10:12:20|967.2|966.6|967.4|966.4|967.4|966.6|967.2|966.4|0
1656065550000|2022-06-24 10:12:30|967.2|966.6|967.1|966.5|967.2|966.6|967.1|966.5|9
1656065560000|2022-06-24 10:12:40|||||||||13
1656065570000|2022-06-24 10:12:50|||||||||20
1656065580000|2022-06-24 10:13:00|967|966.4|967.1|966.1|967.1|966.5|966|965.4|22
1656065590000|2022-06-24 10:13:10|966.9|966.3|967.7|966.7|967.7|966.7|966.9|966.3|17
1656065620000|2022-06-24 10:13:40|967.9|966.9|968.1|967.1|968.1|967.3|967.9|966.9|10
1656065630000|2022-06-24 10:13:50|967.9|966.9|967.8|966.8|967.9|966.9|967.8|966.8|0
1656065640000|2022-06-24 10:14:00|967.9|966.4|967.8|966.8|967.9|966.8|967|966.4|9
1656065660000|2022-06-24 10:14:20|967.6|967|967.5|966.9|967.8|967|967.5|966.8|1
1656065670000|2022-06-24 10:14:30|967.7|966.7|966.9|965.9|967.7|966.7|966.8|965.8|4
1656065690000|2022-06-24 10:14:50|966.5|965.7|966.6|965.6|966.7|965.7|966.5|965.6|0
1656065700000|2022-06-24 10:15:00|966.7|965.7|967.1|965.6|967.1|965.8|966.7|965.6|0
1656065710000|2022-06-24 10:15:10|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1656065720000|2022-06-24 10:15:20|967.1|965.6|966.7|965.7|967.1|965.8|966.7|965.6|0
1656065740000|2022-06-24 10:15:40|966|965.4|966.4|965.8|966.4|965.8|965.9|965.3|2
1656065750000|2022-06-24 10:15:50|966.6|965.6|966.8|965.8|966.9|965.9|966.5|965.6|0
1656065760000|2022-06-24 10:16:00|966.6|966|966.4|965.8|966.6|966|966.4|965.8|2
1656065780000|2022-06-24 10:16:20|||||||||2
1656065800000|2022-06-24 10:16:40|||||||||1
1656065830000|2022-06-24 10:17:10|966.8|966|967.4|966.4|967.4|966.4|966.6|966|8
1656065840000|2022-06-24 10:17:20|967.2|966.6|967.7|966.7|967.8|966.7|967.2|966.2|4
1656065850000|2022-06-24 10:17:30|||||||||1
1656065860000|2022-06-24 10:17:40|967.5|966.9|968.4|967.4|968.8|967.5|967.4|966.7|13
1656065870000|2022-06-24 10:17:50|968.6|967.6|968.7|967.7|968.7|967.9|968.5|967.6|1
1656065880000|2022-06-24 10:18:00|968.6|967.6|968.7|967.7|968.7|967.8|968.4|967.6|0
1656065890000|2022-06-24 10:18:10|968.2|967.2|968.3|967.3|968.6|967.6|968.1|967.1|8
1656065900000|2022-06-24 10:18:20|968.4|967.4|968.7|967.7|968.7|967.7|968.2|967.2|0
1656065910000|2022-06-24 10:18:30|968.5|967.9|968.3|967.3|968.7|968|968|966.9|8
1656065920000|2022-06-24 10:18:40|968.6|967.1|968.3|967.3|968.6|967.4|968|966.9|5
1656065930000|2022-06-24 10:18:50|968|967.4|968.1|967.1|968.2|967.4|968|967.1|0
1656065940000|2022-06-24 10:19:00|967.7|966.9|967.4|966.8|967.9|966.9|966.7|965.9|4
1656065950000|2022-06-24 10:19:10|967.2|966.4|967.5|966.9|967.7|967|967.2|966.4|8
1656065960000|2022-06-24 10:19:20|967.7|966.7|968.2|967.2|968.2|967.2|967.7|966.7|0
1656065970000|2022-06-24 10:19:30|968.6|967.6|968.7|967.7|968.7|967.9|968.4|967.6|8
1656065980000|2022-06-24 10:19:40|968.6|967.6|967.9|966.9|968.6|967.8|967.9|966.9|1
1656066000000|2022-06-24 10:20:00|968.2|967.3|968.1|967.1|968.2|967.3|967.5|966.6|1
1656066010000|2022-06-24 10:20:10|968.2|967.2|968.2|967.2|968.2|967.2|968.2|967.2|0
1656066020000|2022-06-24 10:20:20|967.7|966.7|967.9|966.9|967.9|967.1|967.4|966.7|2
1656066030000|2022-06-24 10:20:30|967.2|966.6|968.2|967.2|968.2|967.2|967|966.3|11
1656066060000|2022-06-24 10:21:00|||||||||22
1656066070000|2022-06-24 10:21:10|967.8|966.8|968.1|967.1|968.1|967.1|967.6|966.8|0
1656066080000|2022-06-24 10:21:20|968|967.4|968|967.4|968|967.4|968|967.4|0
1656066090000|2022-06-24 10:21:30|968.1|967.5|968.1|967.5|968.1|967.5|968.1|967.5|2
1656066110000|2022-06-24 10:21:50|967.8|967.2|967.5|966.9|967.9|967.2|967.5|966.7|10
1656066120000|2022-06-24 10:22:00|967.8|966.8|967.6|967|967.8|967.1|967.5|966.8|0
1656066130000|2022-06-24 10:22:10|967.7|967.1|967.7|967.1|967.7|967.1|967.7|967.1|0
1656066150000|2022-06-24 10:22:30||966.7||966.7||966.7||966.7|0
1656066160000|2022-06-24 10:22:40|967.6|966.6|967.5|966.9|967.6|966.9|967.2|966.6|9
1656066170000|2022-06-24 10:22:50|967.7|966.7|967.7|966.7|967.7|966.9|967.2|966.4|11
1656066180000|2022-06-24 10:23:00|967.5|966.9|967.7|966.7|967.7|966.9|967.5|966.7|1
1656066200000|2022-06-24 10:23:20|967.4|966.8|967.7|966.7|967.7|966.9|967.2|966.3|0
1656066230000|2022-06-24 10:23:50|967.4|966.4|967.7|966.7|967.7|966.8|967.2|966.4|1
1656066240000|2022-06-24 10:24:00|967.5|966.9|967.6|967|967.7|967|967.1|966.1|21
1656066260000|2022-06-24 10:24:20|||||||||4
1656066270000|2022-06-24 10:24:30|967.8|966.8|967.7|966.7|967.8|966.8|967.4|966.6|5
1656066280000|2022-06-24 10:24:40|967.4|966.8|967.6|967|967.7|967|967.4|966.6|2
1656066290000|2022-06-24 10:24:50|967.2|966.6|967.5|966.9|967.7|966.9|967.2|966.4|10
1656066300000|2022-06-24 10:25:00|967.6|967|967.6|967|967.6|967|967.5|966.9|0
1656066310000|2022-06-24 10:25:10|967.7|966.7|966.9|966.3|967.7|966.9|966.9|966.2|1
1656066320000|2022-06-24 10:25:20|966.7|966.1|967.2|966.2|967.2|966.2|966.6|965.8|0
1656066330000|2022-06-24 10:25:30|967.3|966.3|967.3|966.3|967.3|966.3|967.1|966.1|1
1656066340000|2022-06-24 10:25:40|966.5|965.9|966.7|966.1|966.9|966.3|966.5|965.9|19
1656066350000|2022-06-24 10:25:50|966.9|966.3|966.7|965.7|966.9|966.3|966.7|965.7|0
1656066370000|2022-06-24 10:26:10|966.5|965.9|966.7|965.7|966.7|965.9|966.5|965.7|0
1656066390000|2022-06-24 10:26:30|966.5|965.9|967.7|966.7|967.7|966.7|966.5|965.7|3
1656066400000|2022-06-24 10:26:40|967.5|966.9|967.6|966.6|967.7|966.9|967.4|966.2|0
1656066410000|2022-06-24 10:26:50|967.7|966.7|967.6|967|967.7|967|967.5|966.7|0
1656066420000|2022-06-24 10:27:00|||||||||76
1656066430000|2022-06-24 10:27:10|967.7|966.7|967.6|966.6|967.7|966.7|967.4|966.4|1
1656066440000|2022-06-24 10:27:20|967.2|966.4|967.6|966.6|967.6|966.6|967.2|966.4|1
1656066450000|2022-06-24 10:27:30|967.4|966.8|967.4|966.4|967.7|966.8|967.4|966.2|1
1656066460000|2022-06-24 10:27:40|967.7|966.7|967.9|967.3|968|967.4|967.4|966.4|6
1656066480000|2022-06-24 10:28:00|968|967.4|967.9|967.3|968|967.4|967.9|967.3|2
1656066500000|2022-06-24 10:28:20|968|967.4|967.7|966.7|968|967.4|967.6|966.7|2
1656066520000|2022-06-24 10:28:40|967.4|966.8|967.4|966.4|967.7|966.8|967.2|966.4|1
1656066530000|2022-06-24 10:28:50|967.2|966.2|967.2|966.2|967.4|966.2|967.2|965.9|0
1656066540000|2022-06-24 10:29:00|966.7|966.1|967.2|966.2|967.2|966.2|966.7|965.9|0
1656066550000|2022-06-24 10:29:10|967|966.4|967.2|966.6|967.4|966.6|967|966.2|1
1656066560000|2022-06-24 10:29:20|967.6||967.6||967.6||967.6||0
1656066570000|2022-06-24 10:29:30|968.1|967.5|968.1|967.5|968.1|967.5|968.1|967.5|13
1656066580000|2022-06-24 10:29:40|968.3|967.3|967.9|967.3|968.4|967.8|967.9|967.3|7
1656066590000|2022-06-24 10:29:50|968.1|967.1|967.6|967|968.1|967.1|967.6|967|47
1656066600000|2022-06-24 10:30:00|967.4|966.6|967.4|966.4|967.4|966.6|967|966.4|4
1656066610000|2022-06-24 10:30:10|967.2|966.2|966.8|965.8|967.2|966.2|966.6|965.8|2
1656066620000|2022-06-24 10:30:20|966.7|966.1|966.7|966.1|966.9|966.1|966.7|965.9|0
1656066630000|2022-06-24 10:30:30|966.9|965.9|967.2|966.2|967.2|966.2|966.9|965.9|0
1656066650000|2022-06-24 10:30:50|966.9|965.9|966.7|966.1|966.9|966.1|966.6|965.8|0
1656066660000|2022-06-24 10:31:00|966.4|965.8|966.2|965.2|966.6|965.8|966.1|965.2|8
1656066670000|2022-06-24 10:31:10|965.7|965.1|965.9|964.9|966.1|965.5|965.2|964.4|6
1656066680000|2022-06-24 10:31:20|965.6|965|966.3|965.3|966.3|965.3|965.6|964.7|2
1656066690000|2022-06-24 10:31:30|966.4|965.4|966|965.4|966.4|965.6|965.9|965.3|0
1656066700000|2022-06-24 10:31:40|965.9|965.3|966.4|965.8|966.6|965.8|965.7|965.1|5
1656066710000|2022-06-24 10:31:50|966.2|965.6|966.2|965.6|966.2|965.6|966.2|965.6|0
1656066720000|2022-06-24 10:32:00|966.1|965.5|966.2|965.6|966.2|965.6|966.1|965.5|1
1656066730000|2022-06-24 10:32:10|966.1|965.5|966.1|965.5|966.1|965.5|965.6|964.9|3
1656066740000|2022-06-24 10:32:20|966.4|965.4|966.1|965.5|966.4|965.5|966.1|965.4|0
1656066750000|2022-06-24 10:32:30|965.7|965.1|965.8|964.8|965.8|965.1|965.5|964.7|10
1656066760000|2022-06-24 10:32:40|965.7|964.7|965.1|964.5|965.7|964.9|964.9|964.2|3
1656066770000|2022-06-24 10:32:50|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|0
1656066780000|2022-06-24 10:33:00|965.1|964.5|965.1|964.1|965.2|964.5|964.7|964.1|0
1656066790000|2022-06-24 10:33:10|964.9|963.9|965.7|964.7|965.7|964.7|964.9|963.9|1
1656066800000|2022-06-24 10:33:20|965.4|964.8|965.4|964.8|965.4|964.8|965.4|964.8|1
1656066810000|2022-06-24 10:33:30|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1656066820000|2022-06-24 10:33:40|965.6|964.6|965.7|964.7|965.7|964.7|965.6|964.6|0
1656066850000|2022-06-24 10:34:10|965.4|964.8|965.2|964.2|965.4|964.8|965|964.2|1
1656066860000|2022-06-24 10:34:20|965|964.4|965.3|964.3|965.4|964.4|965|963.9|0
1656066870000|2022-06-24 10:34:30|965.2|964.2|965.4|963.9|965.4|964.2|965.2|963.9|14
1656066880000|2022-06-24 10:34:40|965.2|964.2|964.7|964.1|965.4|964.5|964.7|963.9|0
1656066890000|2022-06-24 10:34:50|964.9|964.3|965.1|964.1|965.1|964.3|964.7|964.1|0
1656066900000|2022-06-24 10:35:00|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|0
1656066910000|2022-06-24 10:35:10|964.7|964.1|965.1|964.1|965.1|964.1|964.7|964.1|0
1656066920000|2022-06-24 10:35:20|964.9|964.3|964.6|963.6|965.1|964.3|964.2|963.6|4
1656066930000|2022-06-24 10:35:30|964.5|963.9|965.1|963.6|965.1|963.9|964.5|963.4|0
1656066940000|2022-06-24 10:35:40|964.8|963.8|964.8|963.8|965.1|963.9|964.5|963.6|2
1656066950000|2022-06-24 10:35:50|965.1|963.6|964.7|963.7|965.1|963.8|964.7|963.6|0
1656066960000|2022-06-24 10:36:00|964.5|963.9|964.8|963.8|964.8|963.9|964.5|963.8|1
1656066970000|2022-06-24 10:36:10|964.9|963.9|965.2|964.6|965.2|964.6|964.9|963.9|1
1656066980000|2022-06-24 10:36:20||964.2||964.2||964.2||964.2|1
1656066990000|2022-06-24 10:36:30|965|964.4|965|964.4|965|964.4|965|964.4|1
1656067000000|2022-06-24 10:36:40|964.7|964.1|964.9|963.9|964.9|964.1|964.7|963.9|0
1656067010000|2022-06-24 10:36:50|964.7|963.7|964.7|963.7|964.7|963.7|964.7|963.7|0
1656067020000|2022-06-24 10:37:00|964.8|963.8|964.8|963.8|964.8|963.8|964.8|963.8|0
1656067050000|2022-06-24 10:37:30|964.9|964.3|965.2|964.2|965.2|964.4|964.9|964.2|0
1656067060000|2022-06-24 10:37:40|964.9|963.9|964.9|963.9|964.9|963.9|964.8|963.8|0
1656067070000|2022-06-24 10:37:50|965.2|963.7|964.9|963.9|965.2|963.9|964.9|963.7|0
1656067080000|2022-06-24 10:38:00|965.1|963.6|964.9|964.3|965.2|964.3|964.7|963.6|0
1656067090000|2022-06-24 10:38:10|965|964.4|965.9|965.3|965.9|965.3|965|964.4|1
1656067100000|2022-06-24 10:38:20|965.7|964.7|965.5|964.9|965.8|965|965.4|964.6|0
1656067110000|2022-06-24 10:38:30|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|1
1656067140000|2022-06-24 10:39:00|965.9|964.9|965.8|964.8|965.9|964.9|965.8|964.8|1
1656067160000|2022-06-24 10:39:20|965.6|965|965.6|965|965.6|965|965.6|965|0
1656067170000|2022-06-24 10:39:30|965.7|965.1|966.2|965.2|966.2|965.3|965.7|965.1|1
1656067180000|2022-06-24 10:39:40|966|965.4|966.1|965.5|966.1|965.5|966|965.4|0
1656067200000|2022-06-24 10:40:00|965.9|964.9|965.8|964.8|965.9|965.1|965.7|964.8|0
1656067210000|2022-06-24 10:40:10|965.6|965|965.9|964.9|965.9|965.1|965.6|964.9|1
1656067230000|2022-06-24 10:40:30|965.8|964.8|965.9|964.9|965.9|964.9|965.8|964.8|0
1656067240000|2022-06-24 10:40:40|965.8|964.8|966.4|965.4|966.4|965.4|965.7|964.7|0
1656067250000|2022-06-24 10:40:50|||||||||25
1656067260000|2022-06-24 10:41:00|966.2|965.6|966.2|965.2|966.2|965.6|966.1|965.1|1
1656067270000|2022-06-24 10:41:10|966.4|964.9|966.4|964.9|966.4|964.9|966.4|964.9|9
1656067280000|2022-06-24 10:41:20|966.2|965.2|966.2|965.2|966.4|965.4|966|964.9|0
1656067290000|2022-06-24 10:41:30|966|965.4|966|965.4|966|965.4|966|965.4|0
1656067310000|2022-06-24 10:41:50|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1656067320000|2022-06-24 10:42:00|966.5|965.9|966.3|965.3|966.7|965.9|966.3|965.3|0
1656067330000|2022-06-24 10:42:10|966.4|965.4|966.4|965.4|966.4|965.4|966.4|965.4|0
1656067350000|2022-06-24 10:42:30|966.7|965.8|966.7|965.7|966.7|965.8|966.2|965.6|0
1656067380000|2022-06-24 10:43:00|966.4|965.8|966.6|966|966.6|966|966.4|965.8|0
1656067390000|2022-06-24 10:43:10|966.5|965.9|966.6|966|966.6|966|966.5|965.9|0
1656067410000|2022-06-24 10:43:30|966.8|965.8|966.1|965.1|966.8|965.8|966.1|965.1|0
1656067430000|2022-06-24 10:43:50|965.9|965.3|965.6|965|965.9|965.3|965.5|964.9|0
1656067440000|2022-06-24 10:44:00|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|0
1656067450000|2022-06-24 10:44:10|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|3
1656067490000|2022-06-24 10:44:50|966.1|965.1|966.1|965.1|966.1|965.1|966.1|965.1|0
1656067500000|2022-06-24 10:45:00|965.9|965.3|966.2|965.6|966.2|965.6|965.9|965.3|2
1656067510000|2022-06-24 10:45:10|966.1|965.5|966.1|965.5|966.1|965.5|966.1|965.5|0
1656067520000|2022-06-24 10:45:20|966.2|965.6|966.7|965.7|966.7|965.9|966.2|965.6|2
1656067550000|2022-06-24 10:45:50|966.5|965.9|966.3|965.3|966.5|965.9|966.3|965.3|0
1656067580000|2022-06-24 10:46:20|966.2|965.2|966.2|965.2|966.2|965.2|966.2|965.2|0
1656067640000|2022-06-24 10:47:20|966|965.4|966|965.4|966|965.4|966|965.4|0
1656067650000|2022-06-24 10:47:30|966.2|965.2|966.4|965.4|966.7|965.4|966.2|965.2|3
1656067660000|2022-06-24 10:47:40|966.2|965.6|966.4|965.8|966.4|965.8|966.2|965.6|0
1656067670000|2022-06-24 10:47:50|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|0
1656067680000|2022-06-24 10:48:00|966.4|965.8|966.5|965.9|966.7|966|966.4|965.7|0
1656067710000|2022-06-24 10:48:30|966.7|965.7|966.7|965.7|966.7|965.9|966.4|965.7|3
1656067740000|2022-06-24 10:49:00|966.4|965.8|966.7|965.7|966.7|965.8|966.4|965.7|0
1656067750000|2022-06-24 10:49:10|966.5|965.9|966.7|965.7|966.7|965.9|966.4|965.4|0
1656067760000|2022-06-24 10:49:20|966.5|965.9|966.5|965.9|966.7|965.9|966.5|965.7|0
1656067770000|2022-06-24 10:49:30|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1656067780000|2022-06-24 10:49:40|966.6|966|966.7|966.1|966.7|966.1|966.6|966|0
1656067790000|2022-06-24 10:49:50|966.6|966|966.9|966.3|966.9|966.3|966.6|966|10
1656067800000|2022-06-24 10:50:00|967|966.4|967|966.4|967|966.4|967|966.4|1
1656067810000|2022-06-24 10:50:10|967.1|966.1|967.1|966.1|967.1|966.1|967.1|966.1|0
1656067820000|2022-06-24 10:50:20|966.7|965.9|966.9|965.9|966.9|966.1|966.7|965.9|0
1656067830000|2022-06-24 10:50:30|966.7|966.1|967.2|966.6|967.3|966.6|966.7|966.1|0
1656067840000|2022-06-24 10:50:40|967.1|966.5|966.7|966.1|967.3|966.5|966.7|966.1|0
1656067850000|2022-06-24 10:50:50|967.1|966.5|967.1|966.5|967.1|966.5|967.1|966.5|0
1656067880000|2022-06-24 10:51:20|967.3|966.3|967.2|966.2|967.3|966.4|967|966.2|0
1656067890000|2022-06-24 10:51:30|967|966.4|967|966.4|967|966.4|967|966.4|0
1656067900000|2022-06-24 10:51:40|967.2|966.2|966.7|966.1|967.2|966.4|966.7|966.1|1
1656067910000|2022-06-24 10:51:50|966.9|966.3|967.2|966.2|967.2|966.3|966.9|966.2|11
1656067920000|2022-06-24 10:52:00|967.1|966.5|967.6|967|967.6|967|967.1|966.5|3
1656067940000|2022-06-24 10:52:20|967.9|966.9|968.3|967.3|968.3|967.3|967.9|966.9|10
1656067950000|2022-06-24 10:52:30|968.1|967.5|968.3|967.3|968.3|967.5|968.1|967.3|1
1656067960000|2022-06-24 10:52:40|968.1|967.5|968.1|967.5|968.1|967.5|968.1|967.5|0
1656067970000|2022-06-24 10:52:50|968.2|967.6|968.6|967.6|968.6|967.6|968.2|967.4|0
1656067980000|2022-06-24 10:53:00|968.4|967.4|968.2|967.6|968.4|967.6|968.2|967.4|0
1656068000000|2022-06-24 10:53:20|968.1|967.5|967.9|967.3|968.1|967.5|967.7|967.1|2
1656068010000|2022-06-24 10:53:30|968.1|967.1|967.7|967.1|968.2|967.3|967.6|967|0
1656068020000|2022-06-24 10:53:40||966.7||966.7||966.7||966.7|0
1656068030000|2022-06-24 10:53:50|967.8|966.8|967.8|966.8|967.8|966.8|967.8|966.8|0
1656068040000|2022-06-24 10:54:00|967.7|966.7|968.2|967.2|968.2|967.2|967.7|966.7|0
1656068050000|2022-06-24 10:54:10|968|967.4|967.5|966.9|968|967.4|967.5|966.8|0
1656068060000|2022-06-24 10:54:20|967.8|966.8|967.6|967|967.9|967|967.6|966.8|5
1656068080000|2022-06-24 10:54:40|967.8|966.8|967.4|966.4|967.8|966.8|967.4|966.4|0
1656068100000|2022-06-24 10:55:00|967|966.3|967.3|966.3|967.3|966.3|967|966.3|1
1656068110000|2022-06-24 10:55:10|967.4|966.8|967.3|966.3|967.4|966.8|967.3|966.3|0
1656068120000|2022-06-24 10:55:20|967.2|966.2|967.2|966.2|967.2|966.4|966.6|965.7|0
1656068130000|2022-06-24 10:55:30|966.9|965.9|966.5|965.9|967.2|966.2|966.5|965.8|1
1656068160000|2022-06-24 10:56:00|966.7|965.7|966.4|965.4|966.7|965.7|966.3|964.8|4
1656068170000|2022-06-24 10:56:10|966.5|965.8|966.8|965.8|966.8|965.9|966.5|965.7|0
1656068190000|2022-06-24 10:56:30|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|0
1656068200000|2022-06-24 10:56:40|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|1
1656068210000|2022-06-24 10:56:50|966.4|965.4|965.9|964.9|966.7|965.6|965.7|964.8|1
1656068220000|2022-06-24 10:57:00|966.3|964.8|966.2|965.2|966.7|965.3|966.2|964.8|0
1656068230000|2022-06-24 10:57:10|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|0
1656068240000|2022-06-24 10:57:20|965.7|965.1|965.8|964.3|965.8|965.1|965.2|964.3|0
1656068250000|2022-06-24 10:57:30|965.9|964.4|965.6|965|965.9|965|965.6|964.4|0
1656068260000|2022-06-24 10:57:40|965.5|964.9|965.5|964.9|965.5|964.9|965.5|964.9|0
1656068270000|2022-06-24 10:57:50|965.7|964.7|965.6|965|965.9|965|965.6|964.7|0
1656068280000|2022-06-24 10:58:00|965.5|964.9|965.5|964.9|965.7|964.9|965.5|964.7|1
1656068290000|2022-06-24 10:58:10|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1656068310000|2022-06-24 10:58:30|965.5|964.9|965.5|964.9|965.5|964.9|965.5|964.9|0
1656068320000|2022-06-24 10:58:40|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1656068350000|2022-06-24 10:59:10|965.5|964.9|965.4|964.8|965.5|964.9|965.4|964.8|0
1656068360000|2022-06-24 10:59:20|||||||||2
1656068400000|2022-06-24 11:00:00|965.1|964.5|965.4|964.4|965.4|964.5|965.1|963.9|5
1656068410000|2022-06-24 11:00:10|965.2|964.6|965.2|964.6|965.2|964.6|965.2|964.6|0
1656068420000|2022-06-24 11:00:20|965.4|964.8|965.2|964.6|965.4|964.8|965.2|964.6|8
1656068480000|2022-06-24 11:01:20|965.6|965|965.7|964.7|965.7|965.1|965.5|964.7|1
1656068490000|2022-06-24 11:01:30|965.9|964.4|965.7|964.7|965.9|964.7|965.7|964.4|0
1656068520000|2022-06-24 11:02:00|965.8|964.8|965.7|965.1|966.1|965.3|965.6|964.8|10
1656068530000|2022-06-24 11:02:10|965.9|964.9|965.9|964.9|965.9|964.9|965.9|964.9|0
1656068540000|2022-06-24 11:02:20|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|3
1656068560000|2022-06-24 11:02:40|965.2|964.6|965.4|964.4|965.6|964.8|965.2|964.4|1
1656068570000|2022-06-24 11:02:50|||||||||1
1656068580000|2022-06-24 11:03:00||964.8||964.4||964.8||964.4|0
1656068600000|2022-06-24 11:03:20|965.2|964.6|965.4|964.8|965.4|964.8|965.2|964.6|0
1656068620000|2022-06-24 11:03:40|965.5|964.9|965.6|965|965.8|965|965.5|964.8|0
1656068630000|2022-06-24 11:03:50|965.8|964.8|965.8|964.8|965.8|965|965.6|964.8|0
1656068660000|2022-06-24 11:04:20|965.6|965|965.6|965|965.6|965|965.6|965|0
1656068670000|2022-06-24 11:04:30|965.9|965.3|965.6|965|965.9|965.3|965.6|964.8|1
1656068680000|2022-06-24 11:04:40|965.8|964.8|965.8|964.8|965.8|964.8|965.8|964.8|0
1656068690000|2022-06-24 11:04:50|965.6|965|966.4|965.4|966.7|965.9|965.6|965|0
1656068700000|2022-06-24 11:05:00|965.6|965|966.2|965.2|966.2|965.2|965.6|965|0
1656068710000|2022-06-24 11:05:10|966.4|964.9|966.2|965.2|966.4|965.2|966.2|964.9|0
1656068720000|2022-06-24 11:05:20|966.1|965.1|966.2|965.2|966.2|965.4|966|965.1|0
1656068730000|2022-06-24 11:05:30|966|965.4|966.1|965.1|966.1|965.4|966|965.1|0
1656068760000|2022-06-24 11:06:00|966|965.4|966|965.4|966.3|965.5|966|965.2|0
1656068770000|2022-06-24 11:06:10|965.7|965.1|965.7|964.7|965.7|965.1|965.6|964.7|0
1656068790000|2022-06-24 11:06:30|965.5|964.9|965.7|964.7|965.9|964.9|965.5|964.7|0
1656068800000|2022-06-24 11:06:40|965.5|964.9|965.5|964.9|965.7|964.9|965.5|964.7|0
1656068820000|2022-06-24 11:07:00|965.4|964.8|966.1|965.1|966.1|965.1|965.4|964.7|0
1656068830000|2022-06-24 11:07:10|966.2|965.2|966.2|965.2|966.3|965.5|966|965.2|0
1656068870000|2022-06-24 11:07:50|966.6|965.6|966.7|965.7|966.7|965.9|966.5|965.6|0
1656068880000|2022-06-24 11:08:00|966.9|965.4|966.7|965.7|966.9|965.7|966.7|965.4|0
1656068890000|2022-06-24 11:08:10|966.9|965.4|966.7|965.7|966.9|965.7|966.7|965.4|0
1656068900000|2022-06-24 11:08:20|967.2|965.9|967.2|965.7|967.2|965.9|966.9|965.7|0
1656068910000|2022-06-24 11:08:30|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|0
1656068920000|2022-06-24 11:08:40|967.2|965.7|966.8|965.8|967.2|966.1|966.6|965.6|0
1656068930000|2022-06-24 11:08:50|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|0
1656068940000|2022-06-24 11:09:00|966.7|966.1|966.9|965.9|966.9|966.1|966.7|965.9|0
1656068960000|2022-06-24 11:09:20|966.7|966.1|966.4|965.4|966.7|966.1|966.4|965.4|1
1656068980000|2022-06-24 11:09:40|966.2|965.6|966.4|965.4|966.4|965.6|966.2|965.4|0
1656069010000|2022-06-24 11:10:10|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|0
1656069020000|2022-06-24 11:10:20|966.7|965.7|966.6|965.6|966.7|965.7|966.6|965.6|0
1656069040000|2022-06-24 11:10:40|966.5|965.9|966.7|966.1|966.7|966.1|966.5|965.9|0
1656069050000|2022-06-24 11:10:50|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|0
1656069080000|2022-06-24 11:11:20|966.7|966.1|966.9|965.9|966.9|966.3|966.7|965.9|0
1656069090000|2022-06-24 11:11:30|966.7|966.1|966.9|965.9|966.9|966.1|966.7|965.9|0
1656069150000|2022-06-24 11:12:30|966.7|966.1|966.9|965.9|966.9|966.1|966.7|965.9|0
1656069160000|2022-06-24 11:12:40|966.7|966.1|966.9|965.9|966.9|966.1|966.7|965.9|0
1656069180000|2022-06-24 11:13:00|967.2|966.2|967.2|966.2|967.2|966.2|967.2|966.2|0
1656069190000|2022-06-24 11:13:10|967|966.4|967.3|966.3|967.3|966.6|967|966.2|1
1656069230000|2022-06-24 11:13:50|967.2|966.2|967|966.4|967.2|966.4|967|966.2|0
1656069240000|2022-06-24 11:14:00|967.2|966.2|967.2|966.2|967.2|966.4|967|966.2|0
1656069270000|2022-06-24 11:14:30|966.9|965.9|966.7|966.1|966.9|966.1|966.7|965.9|1
1656069290000|2022-06-24 11:14:50|966.5|965.9|966.9|965.9|966.9|966.1|966.5|965.9|1
1656069300000|2022-06-24 11:15:00|966.7|966.1|966.7|966.1|966.7|966.1|966.7|966.1|0
1656069310000|2022-06-24 11:15:10|966.9|965.9|966.9|965.9|966.9|965.9|966.9|965.9|2
1656069330000|2022-06-24 11:15:30|966.7|965.7|966.1|965.1|966.7|965.7|965.9|965.1|1
1656069340000|2022-06-24 11:15:40|965.9|965.3|965.9|965.3|965.9|965.3|965.9|965.3|0
1656069350000|2022-06-24 11:15:50|965.7|965.1|965.6|965|965.7|965.1|965.6|965|0
1656069380000|2022-06-24 11:16:20|965.5|964.9|965.8|964.8|965.9|965|965.2|964.4|7
1656069390000|2022-06-24 11:16:30|965.6|965|965.5|964.9|966.1|965.3|965.5|964.8|0
1656069410000|2022-06-24 11:16:50|965.8|964.8|965.7|965.1|965.9|965.1|965.7|964.8|0
1656069420000|2022-06-24 11:17:00|965.9|964.9|965.8|964.8|965.9|965|965.6|964.8|0
1656069430000|2022-06-24 11:17:10|965.2|964.6|965.4|964.4|965.4|964.6|965.2|964.4|0
1656069450000|2022-06-24 11:17:30|965.6|964.6|965.6|964.6|965.8|964.6|965.6|964.3|0
1656069460000|2022-06-24 11:17:40|965.4|964.8|965.2|964.6|965.4|964.8|965.2|964.4|0
1656069470000|2022-06-24 11:17:50|965.1|964.5|965.2|964.6|965.4|964.6|965.1|964.4|4
1656069490000|2022-06-24 11:18:10|965.4|963.9|965.4|963.9|965.4|963.9|965.4|963.9|1
1656069500000|2022-06-24 11:18:20|965.2|964.2|965.1|964.1|965.2|964.2|964.9|963.9|0
1656069510000|2022-06-24 11:18:30|965.2|964.2|964.9|963.9|965.2|964.2|964.7|963.8|0
1656069520000|2022-06-24 11:18:40|964.8|964.2|965.2|964.2|965.2|964.4|964.8|963.9|1
1656069530000|2022-06-24 11:18:50|965.1|964.1|965.1|964.1|965.4|964.2|965.1|963.9|0
1656069550000|2022-06-24 11:19:10|964.9|964.3|965.1|964.1|965.1|964.3|964.9|963.9|0
1656069560000|2022-06-24 11:19:20|965.2|964.2|965.1|964.1|965.2|964.2|965.1|964.1|0
1656069580000|2022-06-24 11:19:40|965|964.4|965.2|964.2|965.2|964.4|965|964.2|0
1656069590000|2022-06-24 11:19:50|964.7|964.1|964.7|964.1|964.7|964.1|964.7|964.1|0
1656069600000|2022-06-24 11:20:00|965.1||965.1||965.1||965.1||0
1656069610000|2022-06-24 11:20:10|964.9|963.9|964.7|964.1|964.9|964.1|964.7|963.9|0
1656069630000|2022-06-24 11:20:30|964.5|963.9|964.4|963.4|964.7|963.9|964.4|963.2|3
1656069640000|2022-06-24 11:20:40|964.8|963.8|964.9|963.9|965.2|963.9|964.8|963.7|0
1656069650000|2022-06-24 11:20:50|964.7|964.1|965|964.4|965.1|964.4|964.7|963.8|0
1656069660000|2022-06-24 11:21:00|965.1|964.1|965.2|964.2|965.2|964.4|965|964.1|0
1656069670000|2022-06-24 11:21:10|965|964.4|965.4|964.4|965.4|964.4|965|963.9|2
1656069690000|2022-06-24 11:21:30|965.2|964.6|965.2|964.2|965.2|964.6|965|964.2|0
1656069700000|2022-06-24 11:21:40|965|964.4|965.2|964.2|965.2|964.4|965|964.2|0
1656069710000|2022-06-24 11:21:50|965|964.4|965.2|964.2|965.2|964.4|964.7|963.7|1
1656069730000|2022-06-24 11:22:10|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|0
1656069740000|2022-06-24 11:22:20|965.7|964.2|965.4|964.4|965.7|964.4|965.3|964.2|0
1656069770000|2022-06-24 11:22:50|965.1|964.1|965.2|964.2|965.3|964.4|965|963.8|1
1656069780000|2022-06-24 11:23:00|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|0
1656069790000|2022-06-24 11:23:10|965.7|964.2|965.4|964.4|965.7|964.4|965.4|964.2|0
1656069820000|2022-06-24 11:23:40|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|0
1656069860000|2022-06-24 11:24:20|965.1|964.1|964.9|963.9|965.1|964.1|964.9|963.9|0
1656069870000|2022-06-24 11:24:30|965.1|964.1|965.1|964.1|965.1|964.1|965.1|964.1|0
1656069880000|2022-06-24 11:24:40|964.9|964.3|965.1|964.1|965.2|964.3|964.9|964.1|0
1656069890000|2022-06-24 11:24:50|964.9|963.9|964.7|963.7|964.9|963.9|964.5|963.7|1
1656069900000|2022-06-24 11:25:00|965.1|963.6|965.1|963.6|965.1|963.6|965.1|963.6|0
1656069910000|2022-06-24 11:25:10|964.9|963.4|964.8|963.8|964.9|963.8|964.7|963.4|0
1656069920000|2022-06-24 11:25:20|964.9|963.9|964.9|963.9|964.9|963.9|964.9|963.9|0
1656069930000|2022-06-24 11:25:30|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|0
1656069950000|2022-06-24 11:25:50|965.4|964.4|965.6|964.6|965.6|964.8|965.4|964.4|1
1656069970000|2022-06-24 11:26:10|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|0
1656069980000|2022-06-24 11:26:20|965.6|964.6|965.6|964.6|965.6|964.6|965.6|964.6|0
1656070000000|2022-06-24 11:26:40|965.4|964.8|965.6|964.6|965.6|964.8|965.4|964.6|0
1656070050000|2022-06-24 11:27:30|965.4|964.8|965.2|964.6|965.5|964.9|965.2|964.6|1
1656070060000|2022-06-24 11:27:40|965.6||965.6||965.6||965.6||0
1656070080000|2022-06-24 11:28:00|965.4|964.8|965.5|964.9|965.5|964.9|965.4|964.8|0
1656070130000|2022-06-24 11:28:50|965.6|965|965.6|965|965.6|965|965.6|965|0
1656070150000|2022-06-24 11:29:10|966.1|965.5|966.3|965.3|966.3|965.5|966.1|965.3|6
1656070160000|2022-06-24 11:29:20|966.1|965.5|965.9|964.9|966.1|965.5|965.7|964.7|2
1656070170000|2022-06-24 11:29:30|966|965|966|965|966.2|965|966|964.7|0
1656070180000|2022-06-24 11:29:40|966.1|965.5|966.2|965.2|966.3|965.5|966.1|965.2|0
1656070210000|2022-06-24 11:30:10|966.1|965.1|966.1|965.1|966.2|965.2|966.1|965.1|0
1656070230000|2022-06-24 11:30:30|965.9|965.3|965.8|964.8|965.9|965.3|965.6|964.7|0
1656070240000|2022-06-24 11:30:40|965.6|965|965.6|965|965.6|965|965.6|965|0
1656070260000|2022-06-24 11:31:00|965.8|964.8|965.7|964.7|965.8|964.8|965.6|964.6|0
1656070270000|2022-06-24 11:31:10|965.6|965|965.7|964.7|965.9|965|965.5|964.4|2
1656070280000|2022-06-24 11:31:20|965.8|964.8|965.7|964.7|965.8|964.8|965.7|964.7|0
1656070290000|2022-06-24 11:31:30|965.5|964.9|966.6|965.6|966.6|965.8|965.5|964.9|0
1656070300000|2022-06-24 11:31:40|966.4|965.8|966.6|965.6|966.6|965.8|966.4|965.6|0
1656070320000|2022-06-24 11:32:00|966.2|965.4|966.3|965.3|966.4|965.4|966.2|965.3|0
1656070340000|2022-06-24 11:32:20|966.4|965.4|966.7|965.7|966.7|965.7|966.4|965.4|2
1656070350000|2022-06-24 11:32:30|966.5|965.9|967.3|966.3|967.3|966.3|966.5|965.9|0
1656070370000|2022-06-24 11:32:50|967.6|966.1|967.3|966.3|967.6|966.3|967.3|966.1|2
1656070400000|2022-06-24 11:33:20|967|966.4|967|966.4|967|966.4|967|966.4|0
1656070410000|2022-06-24 11:33:30|966.9|966.3|967.4|966.4|967.4|966.4|966.9|966.3|0
1656070460000|2022-06-24 11:34:20|967.2|966.6|966.7|965.7|967.2|966.6|966.7|965.7|4
1656070470000|2022-06-24 11:34:30|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|0
1656070500000|2022-06-24 11:35:00|966.6|965.6|966.4|965.8|966.6|965.9|966.2|965.6|0
1656070520000|2022-06-24 11:35:20|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|0
1656070530000|2022-06-24 11:35:30|966.4|965.8|966.5|965.9|966.5|965.9|966.4|965.8|0
1656070540000|2022-06-24 11:35:40|966.6|966|966.6|966|966.6|966|966.6|966|0
1656070560000|2022-06-24 11:36:00|||||||||1
1656070610000|2022-06-24 11:36:50|966.9|966.3|966.9|966.3|966.9|966.3|966.9|966.3|2
1656070620000|2022-06-24 11:37:00|967.4|965.9|967.4|965.9|967.4|965.9|967.4|965.9|0
1656070640000|2022-06-24 11:37:20|967.2|966.2|967.4|966.8|967.4|966.8|967.2|966.2|0
1656070650000|2022-06-24 11:37:30|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|1
1656070660000|2022-06-24 11:37:40|967.4|966.4|967.4|966.4|967.4|966.4|967.4|966.4|0
1656070670000|2022-06-24 11:37:50|967.2|966.6|967.4|966.4|967.7|966.6|967.2|966.2|0
1656070680000|2022-06-24 11:38:00|967.2|966.2|967.2|966.2|967.2|966.2|967.2|966.2|0
1656070690000|2022-06-24 11:38:10|967.1|966.1|967.2|966.2|967.2|966.2|967.1|966.1|0
1656070700000|2022-06-24 11:38:20|967.4|965.9|967.2|966.2|967.4|966.2|967.2|965.9|0
1656070710000|2022-06-24 11:38:30|967.3|966.3|967.3|966.3|967.3|966.3|967.3|966.3|0
1656070750000|2022-06-24 11:39:10|967.1|966.5|966.7|965.7|967.1|966.5|966.4|965.7|2
1656070760000|2022-06-24 11:39:20|966.5|965.9|966.4|965.8|966.7|965.9|966.4|965.7|0
1656070770000|2022-06-24 11:39:30|966.6|965.6|965.7|964.7|966.6|965.8|965.5|964.6|1
1656070780000|2022-06-24 11:39:40|965.4|964.8|965.8|964.8|966.1|964.8|965.4|964.6|1
1656070790000|2022-06-24 11:39:50|965.6|965|966|965|966.1|965.1|965.6|965|2
1656070800000|2022-06-24 11:40:00|966.2|964.7|965.9|964.9|966.2|964.9|965.9|964.7|0
1656070810000|2022-06-24 11:40:10|965.6|965|965.6|964.6|965.9|965|965.5|964.6|0
1656070830000|2022-06-24 11:40:30|965.7|964.7|965.7|964.7|965.7|964.7|965.7|964.7|0
1656070860000|2022-06-24 11:41:00|965.5|964.9|966.2|964.7|966.2|964.9|965.5|964.7|1
1656070870000|2022-06-24 11:41:10|965.9|964.9|966.2|964.7|966.2|964.9|965.9|964.7|0
1656070880000|2022-06-24 11:41:20|966|965|966|965|966|965|966|965|0
1656070900000|2022-06-24 11:41:40|966.1|965.1|966.1|965.1|966.1|965.1|966.1|965.1|0
1656070920000|2022-06-24 11:42:00|965.9|965.3|966.1|965.1|966.1|965.3|965.9|965.1|0
1656070940000|2022-06-24 11:42:20|965.7|965|965.7|965.1|966|965.1|965.7|965|2
1656070950000|2022-06-24 11:42:30|966|965|966.6|965.6|966.6|965.6|966|965|0
1656070960000|2022-06-24 11:42:40|966.2|965.7|966.8|965.8|966.8|965.9|966.2|965.7|0
1656070970000|2022-06-24 11:42:50|966.9|965.9|966.6|966|966.9|966|966.6|965.8|0
1656070980000|2022-06-24 11:43:00|966.9|965.9|966.9|966.3|966.9|966.3|966.7|965.8|0
1656071010000|2022-06-24 11:43:30|967|966.4|967.3|966.3|967.3|966.5|967|966.3|0
1656071070000|2022-06-24 11:44:30|967|966.4|966.9|965.9|967.2|966.4|966.6|965.7|2
1656071080000|2022-06-24 11:44:40|967.1|966.1|967.1|966.1|967.1|966.1|967.1|966.1|6
1656071090000|2022-06-24 11:44:50|967|966|966.7|966.1|967|966.1|966.7|966|0
1656071100000|2022-06-24 11:45:00|967|966|967.1|966.1|967.1|966.1|967|966|0
1656071110000|2022-06-24 11:45:10|967.2|966.2|967.1|966.5|967.2|966.5|967.1|966.2|0
1656071120000|2022-06-24 11:45:20|967.3|966.7|967|966.4|967.4|966.8|967|966.4|2
1656071130000|2022-06-24 11:45:30|967.3|966.3|967.3|966.3|967.3|966.3|967.3|966.3|0
1656071140000|2022-06-24 11:45:40|967.1|966.5|967.1|966.5|967.1|966.5|967.1|966.5|0
1656071160000|2022-06-24 11:46:00|966.6|966|967|966|967|966|966.6|966|0
1656071170000|2022-06-24 11:46:10|966.6|965.8|967|966|967|966.1|966.6|965.8|0
1656071180000|2022-06-24 11:46:20|966.7|966.1|967|966|967|966.1|966.7|966|0
1656071190000|2022-06-24 11:46:30|966.6||966.6||966.6||966.6||0
1656071200000|2022-06-24 11:46:40|966.7|966.1|966.8|965.8|967.1|966.4|966.7|965.8|0
1656071230000|2022-06-24 11:47:10|966.6|965.6|966.4|965.8|966.6|965.8|966.4|965.6|1
1656071240000|2022-06-24 11:47:20|966.6|965.6|966.6|965.6|966.6|965.6|966.6|965.6|0
1656071250000|2022-06-24 11:47:30|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1656071270000|2022-06-24 11:47:50|966.9|965.4|966.9|965.4|966.9|965.4|966.9|965.4|0
1656071290000|2022-06-24 11:48:10|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1656071310000|2022-06-24 11:48:30|966.9|965.4|967.3|966.3|967.3|966.5|966.7|965.4|3
1656071320000|2022-06-24 11:48:40|966.8|966.2|967.2|966.2|967.2|966.2|966.8|966.1|0
1656071330000|2022-06-24 11:48:50|967.1|966.1|967|966.4|967.4|966.8|967|966.1|1
1656071340000|2022-06-24 11:49:00|966.8|966.2|967.2|965.7|967.2|966.2|966.8|965.7|3
1656071350000|2022-06-24 11:49:10|967.1|965.6|967.2|966.6|967.6|966.6|966.6|965.6|0
1656071360000|2022-06-24 11:49:20|967.6|967|967.2|966.6|967.7|967|967.2|966.6|0
1656071370000|2022-06-24 11:49:30|967.1|966.5|967.3|966.3|967.3|966.5|967.1|966.3|0
1656071380000|2022-06-24 11:49:40|967.2|966.2|966.9|966.3|967.2|966.3|966.9|966.2|0
1656071400000|2022-06-24 11:50:00|967.2|966.6|967.3|966.3|967.7|966.7|967.2|966.3|2
1656071410000|2022-06-24 11:50:10|967.7|966.2|967.2|966.6|967.7|966.7|967.2|966.2|5
1656071420000|2022-06-24 11:50:20|967.7|966.2|967.9|966.4|967.9|966.4|967.7|966.2|0
1656071430000|2022-06-24 11:50:30|967.8|966.8|967.8|966.8|967.8|966.8|967.8|966.8|0
1656071450000|2022-06-24 11:50:50|968.1|967.5|968.2|967.6|968.4|967.6|968.1|967.4|1
1656071460000|2022-06-24 11:51:00|968.4|967.8|968.3|967.3|968.4|967.8|968.2|967.3|0
1656071470000|2022-06-24 11:51:10|968.4|967.4|968.4|967.4|968.4|967.4|968.4|967.4|0
1656071480000|2022-06-24 11:51:20||967.8||967.8||967.8||967.8|0
1656071520000|2022-06-24 11:52:00|968.6|968|968.8|967.8|968.8|968|968.6|967.7|1
1656071560000|2022-06-24 11:52:40|968.9|968.2|968.8|968.2|968.9|968.3|968.8|968.2|3
1656071570000|2022-06-24 11:52:50|969|968.4|970.4|969.4|970.4|969.6|969|968.4|7
1656071580000|2022-06-24 11:53:00|970.2|969.6|970.1|969.1|970.7|970|970|969.1|1
1656071590000|2022-06-24 11:53:10|969.9|969.3|970.1|969.5|970.3|969.5|969.9|969.3|0
1656071600000|2022-06-24 11:53:20|970.3|969.3|970.3|969.7|970.7|970|970.1|969.3|6
1656071610000|2022-06-24 11:53:30|970.2|969.6|970.3|969.7|970.6|969.7|970.2|969.6|1
1656071620000|2022-06-24 11:53:40|970.5|969.9|970.5|969.9|970.5|969.9|970.5|969.9|0
1656071630000|2022-06-24 11:53:50|970.6|970|971.1|970.5|971.3|970.7|970.6|970|4
1656071640000|2022-06-24 11:54:00|971.3|970.3|971.3|970.3|971.6|970.8|971.1|970.3|6
1656071650000|2022-06-24 11:54:10|971.4|970.7|971.5|970.5|971.5|970.8|971.4|970.3|2
1656071660000|2022-06-24 11:54:20|971.6|970.6|971.4|970.8|971.6|970.8|971.4|970.6|0
1656071680000|2022-06-24 11:54:40|971.2|970.6|970.7|970.1|971.2|970.6|970.7|970.1|1
1656071690000|2022-06-24 11:54:50|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1656071700000|2022-06-24 11:55:00|970.6|970|971.1|970.1|971.1|970.3|970.6|969.8|0
1656071710000|2022-06-24 11:55:10|971.2|970.2|971.1|970.1|971.2|970.2|971.1|970.1|0
1656071720000|2022-06-24 11:55:20|970.9|970.3|970.9|969.9|971.2|970.3|970.8|969.8|0
1656071730000|2022-06-24 11:55:30|970.7|970.1|971.1|970.1|971.2|970.2|970.7|970.1|2
1656071740000|2022-06-24 11:55:40|970.9|970.3|970.9|970.3|970.9|970.3|970.9|970.3|0
1656071760000|2022-06-24 11:56:00|970.7|969.9|970.7|970.1|970.7|970.1|970.7|969.9|2
1656071770000|2022-06-24 11:56:10|971|970|970.9|969.9|971.2|970|970.9|969.7|1
1656071780000|2022-06-24 11:56:20|970.2|969.2|969.9|968.9|970.2|969.2|969.9|968.9|11
1656071790000|2022-06-24 11:56:30|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|0
1656071800000|2022-06-24 11:56:40|969.9|969.3|970|969.4|970|969.4|969.9|969.3|0
1656071810000|2022-06-24 11:56:50|970.2|969.6|970.2|969.6|970.2|969.6|970.2|969.6|0
1656071820000|2022-06-24 11:57:00|970.1|969.1|970.9|969.9|970.9|970.1|970.1|968.8|7
1656071830000|2022-06-24 11:57:10|970.8|969.8|970.8|969.8|970.8|969.8|970.8|969.8|0
1656071840000|2022-06-24 11:57:20|971.2|970.2|971.3|969.8|971.3|970.2|971.2|969.8|3
1656071850000|2022-06-24 11:57:30|971.1|970.1|971.3|969.8|971.3|970.1|971.1|969.8|0
1656071860000|2022-06-24 11:57:40|971.1|970.1|971.1|970.1|971.1|970.1|971.1|970.1|1
1656071880000|2022-06-24 11:58:00|971.3|970.5|971.6|971|971.6|971|971.3|970.5|2
1656071910000|2022-06-24 11:58:30|971.8|971.2|971.8|971.2|971.9|971.3|971.7|971.1|16
1656071920000|2022-06-24 11:58:40|972|971.4|971.9|971.3|972.3|971.5|971.9|971.2|2
1656071930000|2022-06-24 11:58:50|||||||||2
1656071940000|2022-06-24 11:59:00|972.3|971.2|972.1|971.5|972.3|971.5|971.9|971.2|4
1656071950000|2022-06-24 11:59:10|972|971.4|972|971.4|972.3|971.5|972|971.2|25
1656071960000|2022-06-24 11:59:20|971.8|971.2|971.9|971.3|971.9|971.3|971.8|971.2|1
1656071980000|2022-06-24 11:59:40|972.3|971.5|972.3|971.3|972.3|971.5|972.1|971.3|1
1656071990000|2022-06-24 11:59:50|972.7|972.1|972.3|971.7|972.8|972.1|972.3|971.5|0
1656072000000|2022-06-24 12:00:00|972.5|971.9|972|971|972.7|971.9|972|970.9|5
1656072010000|2022-06-24 12:00:10|971.7|971.1|971.7|970.7|971.9|971.1|971.5|970.3|0
1656072020000|2022-06-24 12:00:20|971.9|970.4|971.7|970.7|971.9|970.7|971.7|970.4|0
1656072030000|2022-06-24 12:00:30|971.8|970.8|972.4|971.4|972.7|971.5|971.7|970.4|8
1656072040000|2022-06-24 12:00:40|972.7|971.2|971.8|970.8|972.7|971.2|971.7|970.6|0
1656072050000|2022-06-24 12:00:50|972.1|970.6|970.5|969.9|972.1|970.8|970.5|969.9|9
1656072060000|2022-06-24 12:01:00|970.7|969.7|971|970|971|970|970.7|969.7|2
1656072070000|2022-06-24 12:01:10|970.5|969.9|970.6|969.6|970.9|970|970.5|969.4|1
1656072080000|2022-06-24 12:01:20|971.1|970|971|970|971.1|970|971|970|1
1656072090000|2022-06-24 12:01:30|970.6|969.6|970.7|969.7|970.7|969.8|970.4|969.6|4
1656072100000|2022-06-24 12:01:40|970.9|969.4|970.7|969.7|970.9|969.7|970.7|969.4|0
1656072110000|2022-06-24 12:01:50|970.5|969.5|970.1|969.5|970.5|969.5|970.1|969.5|2
1656072120000|2022-06-24 12:02:00|970.3|969.7|970.8|969.3|970.8|969.9|970.3|969.3|11
1656072130000|2022-06-24 12:02:10|970.2|969.2|969.6|969|970.2|969.2|969.6|969|0
1656072140000|2022-06-24 12:02:20|969.5|968.9|969.2|968.2|969.5|968.9|968.8|968.1|19
1656072150000|2022-06-24 12:02:30|968.9|968.3|969.1|968.1|969.2|968.4|968.9|968.1|0
1656072160000|2022-06-24 12:02:40|969.2|968.2|970|969|970|969.3|969.2|968.2|0
1656072180000|2022-06-24 12:03:00|969.7|968.7|969.9|968.4|970.2|969.3|969.5|968.4|1
1656072190000|2022-06-24 12:03:10|969.7|968.7|969.7|968.7|969.7|968.9|969.5|968.7|0
1656072200000|2022-06-24 12:03:20|969.5|968.9|969.7|968.7|969.7|968.9|969.5|968.7|0
1656072210000|2022-06-24 12:03:30|969.5|968.9|969.5|968.9|969.5|968.9|969.5|968.9|0
1656072220000|2022-06-24 12:03:40|969.6|969|969.6|969|970|969.3|969.5|968.7|0
1656072230000|2022-06-24 12:03:50|969.9|969.3|970|969|970|969.3|969.9|969|0
1656072240000|2022-06-24 12:04:00||969.4||969.4||969.4||969.4|0
1656072250000|2022-06-24 12:04:10||969||969||969||969|3
1656072280000|2022-06-24 12:04:40|969.7|968.7|969.7|968.7|969.8|968.7|969.7|968.3|0
1656072290000|2022-06-24 12:04:50|969.5|968.9|969.5|968.9|969.7|968.9|969.3|968.7|0
1656072300000|2022-06-24 12:05:00|969.9|968.4|969.4|968.8|969.9|969|969.4|968.3|0
1656072310000|2022-06-24 12:05:10|969.6|968.6|969.7|968.7|969.8|969|969.4|968.6|0
1656072320000|2022-06-24 12:05:20|969.6|969|969.7|968.7|969.7|969|969.6|968.7|0
1656072330000|2022-06-24 12:05:30|969.6|968.6|969.5|968.5|969.6|968.8|969.3|968.5|0
1656072340000|2022-06-24 12:05:40|969.3|968.7|969.7|968.7|969.7|968.7|969.3|968.6|0
1656072350000|2022-06-24 12:05:50|969.6|969|969.7|968.7|969.7|969|969.6|968.7|0
1656072360000|2022-06-24 12:06:00|969.6|969|969.9|969.3|969.9|969.3|969.6|969|3
1656072370000|2022-06-24 12:06:10|969.8|969.2|969.6|969|969.9|969.3|969.5|968.7|3
1656072380000|2022-06-24 12:06:20|969.8|968.8|968.9|968.3|969.8|968.8|968.9|968.3|14
1656072390000|2022-06-24 12:06:30|969|968.4|969|968.4|969|968.4|969|968.4|0
1656072400000|2022-06-24 12:06:40|969.4|968.8|969.4|968.8|969.4|968.8|969.3|968.7|0
1656072410000|2022-06-24 12:06:50|969.3|968.7|969.6|968.6|969.6|968.7|969.1|968.3|1
1656072420000|2022-06-24 12:07:00|969.4|968.8|969.6|968.6|969.6|968.8|969.1|968.5|0
1656072430000|2022-06-24 12:07:10|969.4|968.8|969.6|968.6|969.6|968.8|969.4|968.6|0
1656072440000|2022-06-24 12:07:20|969.4|968.8|969.2|968.6|969.4|968.8|969.2|968.6|0
1656072460000|2022-06-24 12:07:40|969|968.4|968.9|968.3|969|968.4|968.9|968.3|5
1656072480000|2022-06-24 12:08:00|968.8|968.2|968.8|968.2|968.8|968.2|968.8|968.2|2
1656072500000|2022-06-24 12:08:20|969|968.4|969.3|968.3|969.3|968.5|969|968.2|2
1656072510000|2022-06-24 12:08:30|969.1|968.5|969.1|968.5|969.1|968.5|969.1|968.5|0
1656072520000|2022-06-24 12:08:40|969.3|968.3|968.9|968.3|969.3|968.5|968.8|968.2|3
1656072530000|2022-06-24 12:08:50|969.2|968.2|969.5|968.5|969.5|968.5|969|968.2|3
1656072540000|2022-06-24 12:09:00|969.8|968.8|969.7|969.1|970.1|969.5|969.6|968.8|2
1656072550000|2022-06-24 12:09:10||968.7||968.7||968.7||968.7|0
1656072560000|2022-06-24 12:09:20|969.5|968.9|969.1|968.5|969.5|968.9|969.1|968.3|0
1656072570000|2022-06-24 12:09:30|969|968.4|968.9|968.3|969|968.4|968.9|968.3|0
1656072600000|2022-06-24 12:10:00|969|968.4|969|968.4|969|968.4|969|968.4|0
1656072610000|2022-06-24 12:10:10|||||||||1
1656072620000|2022-06-24 12:10:20|969.7|968.7|969.8|969.2|969.8|969.2|969.6|968.7|11
1656072630000|2022-06-24 12:10:30|969.6|969|969.6|969|969.6|969|969.5|968.9|1
1656072640000|2022-06-24 12:10:40|969.5|968.9|969|968.4|969.5|968.9|969|968.4|4
1656072650000|2022-06-24 12:10:50|969.1|968.5|969.4|968.8|969.4|968.8|969.1|968.5|1
1656072660000|2022-06-24 12:11:00|969.3|968.7|969.3|968.3|969.3|968.7|969.3|968.3|0
1656072670000|2022-06-24 12:11:10|969.1|968.5|969|968.4|969.1|968.5|969|968.4|0
1656072680000|2022-06-24 12:11:20|969.3|968.7|969.3|968.7|969.4|968.8|969.3|968.7|0
1656072690000|2022-06-24 12:11:30|970.5|969.9|970.8|970.2|971|970.2|970.5|969.9|102
1656072720000|2022-06-24 12:12:00|970.5|969.9|969.8|969.2|970.5|969.9|969.5|968.9|3
1656072730000|2022-06-24 12:12:10|969.9|969.3|970.5|969.9|970.6|969.9|969.9|969.3|3
1656072740000|2022-06-24 12:12:20|970.3|969.5|970.3|969.7|970.6|969.7|970.3|969.5|0
1656072750000|2022-06-24 12:12:30|970.2|969.6|970.1|969.5|970.2|969.6|970.1|969.5|0
1656072770000|2022-06-24 12:12:50|970|969.4|970.5|969.5|970.5|969.5|970|969.4|3
1656072780000|2022-06-24 12:13:00|970.7|969.7|970.4|969.8|971.2|970|970.4|969.6|0
1656072800000|2022-06-24 12:13:20|970.3|969.7|970.1|969.5|970.3|969.7|970|969.4|0
1656072810000|2022-06-24 12:13:30|970.3|969.7|970.1|969.5|970.3|969.7|970.1|969.5|1
1656072820000|2022-06-24 12:13:40|970.3|969.7|970.3|969.7|970.3|969.7|970.3|969.7|0
1656072830000|2022-06-24 12:13:50|||||||||1
1656072840000|2022-06-24 12:14:00|970.4|969.8|970.1|969.5|970.4|969.8|970|969.4|2
1656072850000|2022-06-24 12:14:10|970.3|969.7|970.3|969.7|970.3|969.7|970.3|969.7|0
1656072860000|2022-06-24 12:14:20|970.4|969.8|970.4|969.8|970.4|969.8|970.3|969.7|0
1656072870000|2022-06-24 12:14:30|970.3|969.7|970|969.4|970.3|969.7|970|969.4|3
1656072880000|2022-06-24 12:14:40|970.1|969.5|970|969|970.3|969.7|969.8|969|2
1656072890000|2022-06-24 12:14:50|969.8|969.2|969.9|969.3|969.9|969.3|969.8|969.2|0
1656072900000|2022-06-24 12:15:00|970.3|969.4|969.9|969.3|970.3|969.5|969.9|969.3|0
1656072910000|2022-06-24 12:15:10|970|969.4|969.6|969|970|969.4|969.5|968.9|3
1656072920000|2022-06-24 12:15:20|970||969.6||970||969.6||0
1656072930000|2022-06-24 12:15:30|970.2|969.2|970|969.4|970.2|969.4|970|969.2|2
1656072940000|2022-06-24 12:15:40|970.2|969.2|970.1|969.5|970.3|969.5|970.1|969.2|0
1656072950000|2022-06-24 12:15:50|969.8|969.2|969.6|969|969.8|969.2|969.6|969|1
1656072960000|2022-06-24 12:16:00|970.2|969.2|970|969.4|970.2|969.4|970|969.2|1
1656072970000|2022-06-24 12:16:10|969.9|969.3|969.9|969.3|969.9|969.3|969.9|969.3|0
1656072990000|2022-06-24 12:16:30|970.1|969.1|970|969.4|970.2|969.4|969.9|969.1|0
1656073000000|2022-06-24 12:16:40|970.2|969.2|970|969.4|970.2|969.4|969.9|969.1|0
1656073020000|2022-06-24 12:17:00|969.9|969.3|969.8|969.2|970.1|969.3|969.8|969.1|0
1656073030000|2022-06-24 12:17:10|969.6|969|969.1|968.5|969.6|969|969.1|968.5|4
1656073040000|2022-06-24 12:17:20|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|2
1656073050000|2022-06-24 12:17:30|969.5|968.9|969.4|968.8|969.6|968.9|969.4|968.6|2
1656073080000|2022-06-24 12:18:00|969.3|968.7|969.3|968.7|969.5|968.9|969.3|968.7|18
1656073100000|2022-06-24 12:18:20|969|968.4|969|968.4|969|968.4|969|968.4|5
1656073110000|2022-06-24 12:18:30|969.2|968.2|969.2|968.2|969.2|968.2|969.2|968.2|0
1656073120000|2022-06-24 12:18:40|969|968.4|968.9|968.3|969|968.4|968.9|968.3|17
1656073130000|2022-06-24 12:18:50|969|968.4|969.1|968.5|969.1|968.5|969|968.4|0
1656073140000|2022-06-24 12:19:00|969.7|968.7|969.7|968.7|969.7|968.7|969.7|968.7|0
1656073150000|2022-06-24 12:19:10|969.5|968.9|970.1|969.1|970.1|969.1|969.5|968.7|0
1656073160000|2022-06-24 12:19:20|970|969.4|970.1|969.1|970.1|969.4|970|969.1|0
1656073170000|2022-06-24 12:19:30|970.3|969.3|970.5|969.5|970.5|969.5|970.3|969.3|0
1656073180000|2022-06-24 12:19:40|970.4|969.8|970.8|969.8|970.8|969.8|970.4|969.7|1
1656073190000|2022-06-24 12:19:50|970.4|969.6|969.9|969.3|970.4|969.6|969.9|969.3|4
1656073200000|2022-06-24 12:20:00|969.5|968.9|968.8|968.2|969.7|968.9|968.8|968.2|5
1656073210000|2022-06-24 12:20:10|969|968.4|968.8|968.2|969|968.4|968.8|968.2|20
1656073220000|2022-06-24 12:20:20|968.9|968.3|968.8|968.2|968.9|968.3|968.8|968.2|2
1656073230000|2022-06-24 12:20:30|||||||||1
1656073250000|2022-06-24 12:20:50|968.7|968.1|968.5|967.9|968.7|968.1|968.5|967.9|43
1656073260000|2022-06-24 12:21:00|968.4|967.8|968.5|967.9|968.5|967.9|968.3|967.7|1
1656073270000|2022-06-24 12:21:10|968.6|968|968.6|968|968.6|968|968.6|968|0
1656073280000|2022-06-24 12:21:20|968.5|967.9|968.5|967.9|968.5|967.9|968.5|967.9|7
1656073290000|2022-06-24 12:21:30|968.4|967.8|968.4|967.8|968.4|967.8|968.4|967.8|0
1656073300000|2022-06-24 12:21:40|968.3|967.7|967.9|967.3|968.3|967.7|967.9|967.3|6
1656073310000|2022-06-24 12:21:50|||||||||1
1656073320000|2022-06-24 12:22:00|967.6|967|967.8|966.8|967.8|967|967.4|966.4|3
1656073330000|2022-06-24 12:22:10|968.3|967.2|967|966.4|968.3|967.3|966.9|966.3|14
1656073340000|2022-06-24 12:22:20|967.1|966.5|967.3|966.3|967.3|966.5|967.1|966.3|1
1656073350000|2022-06-24 12:22:30|966.7|966.1|966.7|966.1|966.7|966.1|966.7|966.1|7
1656073370000|2022-06-24 12:22:50|966.4|965.8|966.7|966.1|966.7|966.1|966.4|965.8|14
1656073380000|2022-06-24 12:23:00|966.4|965.8|966.7|966.1|966.7|966.1|966.4|965.6|10
1656073390000|2022-06-24 12:23:10|966.4|965.7|966.5|965.9|966.7|965.9|966.4|965.7|5
1656073400000|2022-06-24 12:23:20|966.7|966.1|966.7|965.7|967|966.3|966.4|965.5|8
1656073410000|2022-06-24 12:23:30|966.4|965.8|967|966|967|966|966.3|965.5|12
1656073420000|2022-06-24 12:23:40|967.2|966.2|967.2|966.2|967.2|966.2|967.2|966.2|0
1656073430000|2022-06-24 12:23:50|967.3|966.3|968|967.4|968.4|967.5|967.3|966.3|4
1656073440000|2022-06-24 12:24:00|967.8|967.2|968|967.4|968|967.4|967.8|967.2|1
1656073450000|2022-06-24 12:24:10|968.2|967.2|969|968.4|969.1|968.4|968.2|967.2|2
1656073460000|2022-06-24 12:24:20|969.2|968.2|968.7|967.7|969.2|968.4|968.6|967.5|0
1656073470000|2022-06-24 12:24:30|968.3||968.3||968.3||968.3||0
1656073480000|2022-06-24 12:24:40|968.2|967.6|968.6|967.6|968.6|967.7|968.1|967.5|1
1656073490000|2022-06-24 12:24:50|968.5|967.5|968.6|967.6|968.6|967.6|968.5|967.5|0
1656073500000|2022-06-24 12:25:00|968.4|967.8|968.6|967.6|968.6|967.8|968.4|967.6|0
1656073510000|2022-06-24 12:25:10|968.4|967.8|969.2|967.7|969.2|967.8|968.4|967.5|0
1656073520000|2022-06-24 12:25:20|969|968|969.2|968.2|969.2|968.2|969|968|0
1656073540000|2022-06-24 12:25:40|969|968.4|969|968.4|969|968.4|969|968.4|0
1656073550000|2022-06-24 12:25:50|969.2|968.6|969.7|968.7|970|968.8|969.2|968.5|1
1656073560000|2022-06-24 12:26:00|970|968.5|969.7|968.7|970|968.7|969.7|968.5|1
1656073590000|2022-06-24 12:26:30|969.6|969|969.8|968.8|969.8|969|969.6|968.8|0
1656073600000|2022-06-24 12:26:40|969.6|969|969.6|969|969.6|969|969.6|969|0
1656073610000|2022-06-24 12:26:50|969.7|968.7|969.3|968.3|969.7|968.7|969|968.1|0
1656073620000|2022-06-24 12:27:00|969.2|968.2|969.4|968.4|969.4|968.4|969|968.2|0
1656073630000|2022-06-24 12:27:10|969.2|968.2|969.3|968.3|969.3|968.3|969.2|968.2|0
1656073640000|2022-06-24 12:27:20|969.6|968.1|969.2|968.2|969.6|968.5|969.1|968.1|126
1656073650000|2022-06-24 12:27:30|969.3|968.3|969.2|968.2|969.3|968.5|968.7|968.1|1
1656073660000|2022-06-24 12:27:40|969.3|967.8|968.9|968.3|969.3|968.3|968.8|967.7|0
1656073670000|2022-06-24 12:27:50|969.1|968.1|968.6|968|969.1|968.3|968.6|968|0
1656073680000|2022-06-24 12:28:00|968.8|967.8|969.4|968.4|969.4|968.5|968.6|967.8|1
1656073690000|2022-06-24 12:28:10|969.3|968.7|969.4|968.8|969.6|968.8|969.3|968.6|0
1656073710000|2022-06-24 12:28:30|969.6|968.6|969.6|968.6|969.6|968.6|969.6|968.6|0
1656073720000|2022-06-24 12:28:40|969.8|968.8|969.8|968.8|969.8|969|969.6|968.8|0
1656073730000|2022-06-24 12:28:50|969.6|969|969.7|968.7|969.7|969|969.4|968.6|0
1656073740000|2022-06-24 12:29:00|969.6|969|969.6|969|969.6|969|969.6|969|0
1656073750000|2022-06-24 12:29:10|969.5|968.9|969.5|968.9|969.6|969|969.5|968.9|0
1656073760000|2022-06-24 12:29:20|969.3|968.7|969.6|968.1|969.6|968.7|969.1|968.1|0
1656073770000|2022-06-24 12:29:30|969.3|968.3|969.2|968.2|969.3|968.3|969.2|968.2|0
1656073800000|2022-06-24 12:30:00|969|968.4|968.9|968.3|969|968.4|968.8|968.2|6
1656073810000|2022-06-24 12:30:10|969|968.4|969.4|968.8|969.5|968.8|969|968.4|4
1656073830000|2022-06-24 12:30:30|969.7|968.7|969.8|968.8|969.8|968.8|969.7|968.7|0
1656073840000|2022-06-24 12:30:40|970.1|968.6|970.2|968.7|970.2|968.7|970.1|968.6|0
1656073860000|2022-06-24 12:31:00|970.4|968.9|970.5|969.9|970.5|969.9|969.5|968.7|7
1656073870000|2022-06-24 12:31:10|970.6|969.6|970.5|969.9|970.7|969.9|970.5|969.6|1
1656073880000|2022-06-24 12:31:20|970.6|969.6|970.4|969.8|970.6|969.8|970.4|969.6|0
1656073890000|2022-06-24 12:31:30|970.6|969.6|970.6|970|970.6|970|970.4|969.6|3
1656073900000|2022-06-24 12:31:40|||||||||2
1656073910000|2022-06-24 12:31:50|||||||||7
1656073920000|2022-06-24 12:32:00|970.7|969.7|970.4|969.4|970.7|969.8|970.4|969.4|1
1656073930000|2022-06-24 12:32:10|970.3|969.7|970.4|969.8|970.5|969.8|970.3|969.3|0
1656073940000|2022-06-24 12:32:20|970.3|969.3|970.2|969.2|970.3|969.5|970.1|969.2|3
1656073950000|2022-06-24 12:32:30|970|969.4|969.3|968.7|970|969.4|969.3|968.5|1
1656073960000|2022-06-24 12:32:40|969.4|968.4|969.2|968.2|969.4|968.5|969|968.2|3
1656073970000|2022-06-24 12:32:50|969|968.4|968.8|967.8|969|968.4|968.8|967.8|1
1656073980000|2022-06-24 12:33:00|968.5|967.9|968.7|967.7|968.7|967.9|968.5|967.7|0
1656074020000|2022-06-24 12:33:40|968.5|967.9|968.7|967.7|968.7|967.9|968.5|967.7|1
1656074030000|2022-06-24 12:33:50|968.5|967.9|968.4|967.8|968.7|967.9|968.4|967.7|1
1656074040000|2022-06-24 12:34:00|968.3|967.7|968.5|967.5|968.5|967.7|968.3|967.5|1
1656074050000|2022-06-24 12:34:10|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1656074060000|2022-06-24 12:34:20|968.5|967.5|968.5|967.5|968.5|967.5|968.5|967.5|0
1656074070000|2022-06-24 12:34:30|968.3|967.7|968.5|967.5|968.5|967.7|968.3|967.5|1
1656074080000|2022-06-24 12:34:40|968.3|967.7|967.4|966.8|968.3|967.7|967.4|966.8|1
1656074100000|2022-06-24 12:35:00|967.3|966.7|967.7|966.7|967.7|966.8|967|966.4|1
1656074110000|2022-06-24 12:35:10|967.5|966.9|967.3|966.7|967.5|966.9|967|966.4|1
1656074130000|2022-06-24 12:35:30|967|966.4|966.8|966.2|967|966.4|966.8|966.2|3
1656074140000|2022-06-24 12:35:40|967.3|966.3|966.9|966.3|967.3|966.3|966.8|966.2|0
1656074150000|2022-06-24 12:35:50|967|966.4|966.9|966.3|967|966.4|966.9|966.3|0
1656074160000|2022-06-24 12:36:00|967|966.4|967.3|966.3|967.3|966.5|967|966.3|3
1656074170000|2022-06-24 12:36:10|967.2|966.2|967.3|966.3|967.3|966.3|967.2|966.2|0
1656074180000|2022-06-24 12:36:20|967.5|966.5|967.6|966.6|967.6|966.6|967.5|966.5|0
1656074190000|2022-06-24 12:36:30|967.5|966.5|967.1|966.5|967.5|966.6|967|966.4|0
1656074200000|2022-06-24 12:36:40|967|966.4|967.1|966.1|967.1|966.4|966.9|966.1|9
1656074210000|2022-06-24 12:36:50|967|966|967|966|967|966|967|966|0
1656074220000|2022-06-24 12:37:00|966.8|966.2|967|966|967|966.2|966.8|966|0
1656074230000|2022-06-24 12:37:10|966.8|966.2|966.8|965.8|966.8|966.2|966.7|965.7|0
1656074240000|2022-06-24 12:37:20|967|966|966.6|966|967|966.3|966.5|965.9|5
1656074250000|2022-06-24 12:37:30|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|1
1656074270000|2022-06-24 12:37:50|966.4|965.8|966.4|965.8|966.4|965.8|966.4|965.8|10
1656074280000|2022-06-24 12:38:00|966.6|966|967.1|966.1|967.1|966.1|966.6|966|1
1656074290000|2022-06-24 12:38:10|967|966.4|967.1|966.5|967.2|966.5|966.8|966.2|6
1656074300000|2022-06-24 12:38:20|967.5|966|967|966|967.5|966.1|967|966|1
1656074310000|2022-06-24 12:38:30|966.8|966.2|967.1|966.1|967.1|966.3|966.8|966|0
1656074330000|2022-06-24 12:38:50|967.5|966.5|967.4|966.8|967.8|966.8|967.1|966.5|0
1656074340000|2022-06-24 12:39:00|967.5|966.9|967.3|966.3|967.6|967|967.3|966.3|1
1656074350000|2022-06-24 12:39:10|967.1|966.5|967.5|966.5|967.7|966.5|967.1|966.2|0
1656074360000|2022-06-24 12:39:20|967.3|966.7|967.7|966.7|967.7|966.9|967.3|966.5|0
1656074380000|2022-06-24 12:39:40|967.5|966.9|967.1|966.5|967.6|966.9|967.1|966.5|0
1656074400000|2022-06-24 12:40:00|967|966.4|967.3|966.7|967.3|966.7|967|966.4|0
1656074410000|2022-06-24 12:40:10|967.4|966.8|967.4|966.8|967.4|966.8|967.4|966.8|1
1656074420000|2022-06-24 12:40:20|968|967|967.5|966.9|968|967.2|967.5|966.9|0
1656074430000|2022-06-24 12:40:30|967.4|966.8|967.6|967|967.7|967|967.4|966.6|0
1656074440000|2022-06-24 12:40:40|967.8|966.8|967.9|967.3|968.1|967.3|967.6|966.8|0
1656074460000|2022-06-24 12:41:00|968.1|967.1|967.8|967.2|968.1|967.2|967.8|967.1|0
1656074470000|2022-06-24 12:41:10|967.6|967|967.6|967|967.6|967|967.6|967|0
1656074490000|2022-06-24 12:41:30|968.1|967.1|968.1|967.1|968.1|967.3|967.9|967|1
1656074500000|2022-06-24 12:41:40|968|967|967.8|967.2|968|967.2|967.8|967|0
1656074510000|2022-06-24 12:41:50|967.6|966.6|967.4|966.8|967.6|966.8|967.4|966.6|0
1656074520000|2022-06-24 12:42:00|967.5|966.9|967.4|966.8|967.5|966.9|967.4|966.8|0
1656074540000|2022-06-24 12:42:20|967.3|966.7|967.5|966.9|967.6|967|967.3|966.6|6
1656074560000|2022-06-24 12:42:40|967.8|967.2|967.7|966.7|968|967.2|967.7|966.5|1
1656074570000|2022-06-24 12:42:50|||||||||2
1656074580000|2022-06-24 12:43:00|967.5|966.9|967.6|966.6|967.7|966.9|967.5|966.6|0
1656074590000|2022-06-24 12:43:10||967||967||967||967|0
1656074620000|2022-06-24 12:43:40|967.8|966.8|967.7|966.7|967.8|966.9|967.5|966.7|0
1656074630000|2022-06-24 12:43:50|967.4|966.8|967.4|966.8|967.4|966.8|967.4|966.8|0
1656074640000|2022-06-24 12:44:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1656074650000|2022-06-24 12:44:10|967.2|966.9|967.7|966.7|967.7|966.9|967.2|966.7|6
1656074660000|2022-06-24 12:44:20|967.5|966.9|967.5|966.9|967.5|966.9|967.5|966.9|0
1656074670000|2022-06-24 12:44:30|967.7|967.1|967.7|967.1|967.7|967.1|967.7|967.1|0
1656074680000|2022-06-24 12:44:40|967.5|966.9|967.5|966.9|967.5|966.9|967.5|966.9|5
1656074690000|2022-06-24 12:44:50|967.3|966.7|967.3|966.7|967.3|966.7|967.3|966.7|6
1656077400000|2022-06-24 13:30:00|968.2|966.8|968|967.4|968.9|968|967.4|966.7|56
1656077410000|2022-06-24 13:30:10|967.6|967|965.8|965.2|967.6|967|965.8|965.2|65
1656077420000|2022-06-24 13:30:20|965.5|964.5|964.1|963.5|965.8|965|964.1|963.5|32
1656077430000|2022-06-24 13:30:30|964.3|963.3|965.1|964.5|965.8|965|964.3|963.3|2
1656077440000|2022-06-24 13:30:40|965.3|964.3|965.1|964.1|965.6|964.8|964.6|964|5
1656077450000|2022-06-24 13:30:50|964.9|964.3|964.4|963.8|965|964.3|964.1|963.5|19
1656077460000|2022-06-24 13:31:00|964.3|963.7|964.7|963.2|965|964|964.1|963.2|5
1656077470000|2022-06-24 13:31:10|964.3|963.3|964.8|963.8|964.8|963.8|963.9|963.2|7
1656077480000|2022-06-24 13:31:20|964.6|964|966|965.4|966.1|965.4|964.6|964|21
1656077490000|2022-06-24 13:31:30|966.5|965.5|964.9|964.3|966.5|965.7|964.9|964.2|4
1656077500000|2022-06-24 13:31:40|965.1|964.1|964.1|963.5|965.1|964.3|964|963.3|4
1656077510000|2022-06-24 13:31:50|964.3|963.7|963.9|963.3|964.6|963.7|963.9|963.2|1
1656077520000|2022-06-24 13:32:00|964.1|963.1|965.7|964.7|966|965.3|964.1|963.1|16
1656077530000|2022-06-24 13:32:10|965.6|964.6|965.8|964.8|967.1|966.5|965.4|964.6|4
1656077540000|2022-06-24 13:32:20|965.6|965|966.1|965.1|966.1|965.4|965.6|964.8|3
1656077550000|2022-06-24 13:32:30|966|965|965.6|964.6|966.1|965.4|965.1|964.5|7
1656077560000|2022-06-24 13:32:40|965.3|964.3|965.1|964.5|965.3|964.7|964.6|963.8|5
1656077570000|2022-06-24 13:32:50|966.1|965.1|966.1|965.1|966.1|965.4|965.6|964.7|3
1656077580000|2022-06-24 13:33:00|966|965.4|965.4|964.8|966.3|965.7|965.4|964.8|5
1656077590000|2022-06-24 13:33:10|965.3|964.3|964.4|963.8|965.3|964.3|964.3|963.7|3
1656077600000|2022-06-24 13:33:20|964.3|963.7|964.4|963.8|964.6|963.8|963.9|963.3|10
1656077610000|2022-06-24 13:33:30|965.1|964.1|964.6|963.6|965.1|964.1|964.4|963.6|2
1656077620000|2022-06-24 13:33:40|964.1|963.5|962.9|962.3|964.3|963.5|962.5|961.9|34
1656077630000|2022-06-24 13:33:50|963.3|962.6|964.1|963.1|964.1|963.3|963.3|962.6|7
1656077640000|2022-06-24 13:34:00|963.8|962.8|964.8|963.8|964.8|963.9|963.6|962.8|15
1656077650000|2022-06-24 13:34:10|964.6|964|963.9|963.3|964.8|964|963.9|963.1|1
1656077660000|2022-06-24 13:34:20|963.5|962.9|963.6|963|964.1|963.3|963.5|962.9|6
1656077670000|2022-06-24 13:34:30|963.7|962.6|963.6|963|963.7|963|963|962.1|2
1656077680000|2022-06-24 13:34:40|963.4|962.6|962.6|962|963.7|962.9|962.6|961.8|3
1656077690000|2022-06-24 13:34:50|962.4|961.8|961.9|961.3|962.4|961.8|961.9|961.3|7
1656077700000|2022-06-24 13:35:00|961.8|961.2|962|961|962.3|961.7|961.4|960.7|18
1656077710000|2022-06-24 13:35:10|961.9|961.3|961.9|961.3|962|961.3|960.8|960.2|25
1656077720000|2022-06-24 13:35:20|962|961.4|962.3|961.3|962.6|961.8|961.9|961.2|2
1656077730000|2022-06-24 13:35:30|961.9|961.5|962.8|961.8|963.1|962.3|961.9|961.5|7
1656077740000|2022-06-24 13:35:40|962.6|961.6|962.8|961.8|962.8|962|962.4|961.6|5
1656077750000|2022-06-24 13:35:50|963.1|962.1|962.3|961.3|963.1|962.4|962.3|961.3|3
1656077760000|2022-06-24 13:36:00|962.1|961.5|963.1|962.1|963.1|962.3|961.1|960.3|8
1656077770000|2022-06-24 13:36:10|962.8|961.8|962.6|961.6|963|962.2|962.3|961.3|1
1656077780000|2022-06-24 13:36:20|962.3|961.7|961.8|961.2|962.6|961.8|961.1|960.5|5
1656077790000|2022-06-24 13:36:30|961.6|961|961.8|960.8|962.6|961.8|961.5|960.8|20
1656077800000|2022-06-24 13:36:40|961.9|961.2|962.3|961.3|962.3|961.5|961.9|961.1|2
1656077810000|2022-06-24 13:36:50|961.9|960.8|961.9|961.3|962|961.4|961.3|960.6|88
1656077820000|2022-06-24 13:37:00|962.3|961.7|961.5|960.9|962.4|961.8|961.5|960.9|8
1656077830000|2022-06-24 13:37:10|961.6|960.6|962.1|961.1|962.2|961.4|960.9|960.2|52
1656077840000|2022-06-24 13:37:20|961.8|961.2|961.5|960.9|962.3|961.7|961.5|960.6|14
1656077850000|2022-06-24 13:37:30|961.6|960.6|961.7|961.1|961.9|961.3|961.5|960.6|0
1656077860000|2022-06-24 13:37:40|961.8|961.2|962|961.4|962.1|961.4|961.8|961.1|1
1656077870000|2022-06-24 13:37:50|962.3|961.7|962.3|961.3|962.4|961.8|962.1|961.3|6
1656077880000|2022-06-24 13:38:00|962.5|961.7|961.8|961.2|962.5|961.9|961.8|961.1|2
1656077890000|2022-06-24 13:38:10|961.9|961.3|962.1|961.5|962.4|961.8|961.9|961.3|10
1656077900000|2022-06-24 13:38:20|962.3|961.7|961.9|961.3|962.3|961.7|961.9|961.3|2
1656077910000|2022-06-24 13:38:30|961.6|961|960.5|959.9|961.6|961|960.5|959.9|50
1656077920000|2022-06-24 13:38:40|960.7|960.1|960.5|959.9|960.7|960.1|960.5|959.9|36
1656077930000|2022-06-24 13:38:50|960.8|960.2|960.8|960.2|960.8|960.2|960.7|960.1|12
1656077940000|2022-06-24 13:39:00|960.5|959.9|961.8|960.8|962.3|961.3|960.5|959.9|24
1656077950000|2022-06-24 13:39:10|961.6|961|962.8|962.2|962.8|962.2|961.6|960.8|9
1656077960000|2022-06-24 13:39:20|962.6|961.8|962|961.4|962.6|961.8|962|961.2|0
1656077970000|2022-06-24 13:39:30|962.3|961.7|962.8|961.8|963.1|962.3|962.2|961.3|1
1656077980000|2022-06-24 13:39:40|963|962.4|963.1|962.1|963.1|962.5|963|962.1|1
1656077990000|2022-06-24 13:39:50|962.6|962|962.3|961.3|962.8|962|962.3|961.3|0
1656078000000|2022-06-24 13:40:00|962.2|961.6|961.3|960.3|962.4|961.6|961.2|960.3|2
1656078010000|2022-06-24 13:40:10|961.2|960.6|961.1|960.5|961.3|960.7|960.9|960.3|1
1656078020000|2022-06-24 13:40:20|||||||||1
1656078030000|2022-06-24 13:40:30|961.3|960.7|961|960.4|961.3|960.7|961|960.4|0
1656078040000|2022-06-24 13:40:40|961.1|960.5|960.6|960|961.1|960.5|960.6|960|6
1656078050000|2022-06-24 13:40:50|960.8|960.2|959.4|958.8|960.8|960.2|959.4|958.6|7
1656078060000|2022-06-24 13:41:00|959.5|958.9|959.6|959|959.8|959.2|959.4|958.6|3
1656078070000|2022-06-24 13:41:10|959.4|958.8|959.6|958.6|959.6|958.8|959.3|958.6|0
1656078080000|2022-06-24 13:41:20|959.3|958.7|959.9|959.3|960|959.3|959.1|958.3|4
1656078090000|2022-06-24 13:41:30|959.8|959.2|959.3|958.3|960.1|959.3|959.1|958.3|7
1656078100000|2022-06-24 13:41:40|959.1|958.7|959.6|959|959.8|959.1|959.1|958.3|0
1656078110000|2022-06-24 13:41:50|959.8|958.8|959.4|958.8|960.2|959.6|959.3|958.7|9
1656078120000|2022-06-24 13:42:00|959.6|958.6|959.1|958.1|959.6|958.6|958.8|958.1|2
1656078130000|2022-06-24 13:42:10|959.3|958.3|958.9|958.3|959.3|958.3|958.9|958.1|5
1656078140000|2022-06-24 13:42:20|959.1|958.1|958.6|958|959.1|958.2|958.4|957.6|0
1656078150000|2022-06-24 13:42:30|958.5|957.9|958.3|957.3|958.5|957.9|958.1|957.3|5
1656078160000|2022-06-24 13:42:40|958.2|957.6|958.4|957.8|959.1|958.3|958.1|957.3|102
1656078170000|2022-06-24 13:42:50|958.6|957.6|958.6|957.6|958.6|957.8|958.4|957.6|0
1656078180000|2022-06-24 13:43:00|958.8|957.8|958.1|957.5|958.8|957.8|958.1|957.3|0
1656078190000|2022-06-24 13:43:10|958.3|957.3|958.8|957.8|959.1|958.3|958.1|957.3|19
1656078200000|2022-06-24 13:43:20|958.4|957.6|958.3|957.3|958.6|957.9|958.3|957.3|1
1656078210000|2022-06-24 13:43:30|958.1|957.5|958.6|957.6|958.7|957.8|958.1|957.3|12
1656078220000|2022-06-24 13:43:40|958.4|957.8|959.3|958.3|959.3|958.4|958.4|957.6|5
1656078230000|2022-06-24 13:43:50|959.1|958.1|959.1|958.5|959.1|958.5|958.6|958|0
1656078240000|2022-06-24 13:44:00|959.3|958.7|958.6|957.6|959.5|958.7|958.5|957.6|5
1656078250000|2022-06-24 13:44:10|958.1|957.5|958.7|957.7|958.7|957.9|958.1|957.3|0
1656078260000|2022-06-24 13:44:20|958.6|957.6|958.6|957.6|958.6|957.6|958.6|957.6|0
1656078270000|2022-06-24 13:44:30|958.3|957.3|958.6|957.6|958.6|957.6|958|957.2|0
1656078280000|2022-06-24 13:44:40|958.3|957.3|958.3|957.3|958.3|957.3|958.3|957.3|0
1656078290000|2022-06-24 13:44:50|958.1|957.5|958.3|957.7|958.6|957.7|958|957.3|7
1656078300000|2022-06-24 13:45:00|958.4|957.8|958|957.4|959.1|958.4|958|957.3|1
1656078310000|2022-06-24 13:45:10|958.6|957.6|958.8|957.8|958.8|958.2|958.4|957.6|1
1656078320000|2022-06-24 13:45:20|958.6|958|958.8|957.8|959.2|958.4|958.6|957.8|1
1656078330000|2022-06-24 13:45:30|959|958.2|958.3|957.7|959|958.2|958|957.3|4
1656078340000|2022-06-24 13:45:40|958|957.3|958|957.4|958.3|957.5|958|957.3|2
1656078350000|2022-06-24 13:45:50|958.3|957.3|958.8|958.2|959.3|958.5|958.3|957.3|2
1656078360000|2022-06-24 13:46:00|959.1|958.1|959.4|958.8|959.6|958.8|958.8|957.8|18
1656078370000|2022-06-24 13:46:10|959.6|958.6|959.4|958.8|959.6|958.8|959.4|958.6|0
1656078380000|2022-06-24 13:46:20|959.8|959.2|960.1|959.1|960.4|959.8|959.6|959|4
1656078390000|2022-06-24 13:46:30|960.3|959.3|960.8|960.2|961.1|960.2|960.3|959.3|13
1656078400000|2022-06-24 13:46:40|960.9|960.3|960.1|959.1|961.1|960.4|960.1|959.1|1
1656078410000|2022-06-24 13:46:50|960.3|959.3|960.8|960.2|960.8|960.2|960.3|959.3|0
1656078420000|2022-06-24 13:47:00|961.1|960.5|961.6|961|961.6|961|960.9|960.3|24
1656078430000|2022-06-24 13:47:10|961.8|960.8|962.6|961.6|962.8|962.2|961.6|960.8|16
1656078440000|2022-06-24 13:47:20|962.3|961.3|961.8|960.8|962.5|961.7|961.8|960.8|0
1656078450000|2022-06-24 13:47:30|961.6|960.6|961.6|960.6|961.6|960.8|960.9|960.1|4
1656078460000|2022-06-24 13:47:40|961.4|960.8|961.6|960.6|961.8|960.9|961.4|960.6|0
1656078470000|2022-06-24 13:47:50|||||||||1
1656078480000|2022-06-24 13:48:00|961.3|960.3|960.8|959.8|961.3|960.3|960.8|959.8|0
1656078490000|2022-06-24 13:48:10|960.6|959.6|960|959.4|960.6|959.6|960|959.3|3
1656078500000|2022-06-24 13:48:20|959.9|959.3|960.4|959.8|960.4|959.8|959.9|959.3|1
1656078510000|2022-06-24 13:48:30|960.1|959.5|960.9|960.3|960.9|960.3|960.1|959.5|19
1656078520000|2022-06-24 13:48:40|961.1|960.1|960.8|959.8|961.1|960.3|960.6|959.8|0
1656078530000|2022-06-24 13:48:50|960.5|959.9|960.6|959.6|960.6|959.9|960.4|959.6|0
1656078540000|2022-06-24 13:49:00|960.4|959.8|960.3|959.7|960.4|959.8|959.8|959.2|0
1656078550000|2022-06-24 13:49:10|960.4|959.8|961.1|960.1|961.1|960.4|960.4|959.6|1
1656078560000|2022-06-24 13:49:20|961|960|960.8|960.2|961|960.2|960.6|959.8|1
1656078570000|2022-06-24 13:49:30|960.6|960|960.6|959.6|960.6|960|960.4|959.6|0
1656078580000|2022-06-24 13:49:40|960.4|959.8|960.3|959.3|960.4|959.8|960.3|959.3|1
1656078590000|2022-06-24 13:49:50|960.1|959.5|961.1|960.1|961.1|960.4|960.1|959.5|1
1656078600000|2022-06-24 13:50:00|960.9|960.3|961.8|960.8|961.8|961.2|960.9|960.3|9
1656078610000|2022-06-24 13:50:10|961.5|960.9|961.6|960.6|961.6|960.9|961.4|960.6|0
1656078620000|2022-06-24 13:50:20|961.3|960.7|960.8|959.8|961.3|960.7|960.6|959.8|1
1656078630000|2022-06-24 13:50:30|960.6|960|960.6|960|961.1|960.2|960.5|959.7|2
1656078640000|2022-06-24 13:50:40|960.5|959.9|960.6|959.6|960.6|959.9|960.4|959.6|1
1656078650000|2022-06-24 13:50:50|960.4|959.8|960.1|959.1|960.6|959.8|960|959.1|2
1656078660000|2022-06-24 13:51:00|959.8|959.2|959.6|958.6|959.8|959.2|959.1|958.3|0
1656078670000|2022-06-24 13:51:10|959.3|958.7|959.1|958.1|959.3|958.7|958.6|957.8|5
1656078680000|2022-06-24 13:51:20|959|958.4|959.1|958.1|959.1|958.4|958.9|958.1|0
1656078690000|2022-06-24 13:51:30|958.8|957.8|958.6|957.6|958.8|957.9|958|957.3|3
1656078700000|2022-06-24 13:51:40|958.3|957.3|958.1|957.5|958.3|957.7|958|957.3|8
1656078720000|2022-06-24 13:52:00|958.3|957.3|958.1|957.5|958.5|957.7|958|957.3|75
1656078730000|2022-06-24 13:52:10|958.3|957.7|958.1|957.5|958.3|957.7|958|957.4|0
1656078740000|2022-06-24 13:52:20|958|957.4|958.4|957.8|958.5|957.9|958|957.4|2
1656078750000|2022-06-24 13:52:30|||||||||10
1656078760000|2022-06-24 13:52:40|958.1|957.5|958|957.4|958.1|957.5|958|957.4|6
1656078770000|2022-06-24 13:52:50|958.1|957.5|958|957.4|958.4|957.8|958|957.3|8
1656078780000|2022-06-24 13:53:00|958.4|957.8|958.4|957.8|958.4|957.8|958.4|957.8|9
1656078790000|2022-06-24 13:53:10|958.5|957.9|958.6|957.6|959|958.4|958.5|957.6|3
1656078800000|2022-06-24 13:53:20|958.3|957.7|958.4|957.8|958.4|957.8|958.1|957.5|0
1656078810000|2022-06-24 13:53:30|958.3|957.7|958|957.4|958.4|957.8|958|957.4|1
1656078820000|2022-06-24 13:53:40|958.1|957.5|957.4|956.8|958.1|957.5|957.3|956.7|28
1656078830000|2022-06-24 13:53:50|957.1|956.5|957|956.4|957.1|956.5|956.5|955.9|8
1656078840000|2022-06-24 13:54:00|956.9|956.3|956.6|956|956.9|956.3|956.6|956|5
1656078850000|2022-06-24 13:54:10|956.4|955.8|956|955.4|956.4|955.8|956|955.4|24
1656078860000|2022-06-24 13:54:20|956.3|955.7|956.8|955.8|957.1|956.3|956.3|955.7|3
1656078870000|2022-06-24 13:54:30|956.6|956|956.8|955.8|956.8|956|956.4|955.8|93
1656078880000|2022-06-24 13:54:40|956.6|956|956|955.4|956.8|956|956|955.4|47
1656078890000|2022-06-24 13:54:50|956.3|955.7|956|955.4|956.3|955.7|956|955.4|18
1656078900000|2022-06-24 13:55:00|956.1|955.5|956|955.4|956.1|955.5|956|955.4|8
1656078910000|2022-06-24 13:55:10|956.6|956|956.5|955.9|957.1|956.5|956.5|955.8|13
1656078920000|2022-06-24 13:55:20|956.6|955.6|956.6|955.6|956.6|955.8|956.4|955.6|0
1656078930000|2022-06-24 13:55:30|956.1|955.5|956.1|955.5|956.1|955.5|956|955.4|3
1656078940000|2022-06-24 13:55:40|956|955.4|957.1|956.1|957.1|956.4|956|955.4|3
1656078950000|2022-06-24 13:55:50|956.9|956.3|956.6|955.6|956.9|956.3|956.4|955.6|3
1656078960000|2022-06-24 13:56:00|956.3|955.7|956.8|955.8|956.8|956.2|956.3|955.6|1
1656078970000|2022-06-24 13:56:10|956.6|956|956.1|955.5|956.6|956|956.1|955.5|12
1656078980000|2022-06-24 13:56:20|956|955.4|956|955.4|956.1|955.5|956|955.4|7
1656078990000|2022-06-24 13:56:30|956.1|955.5|956.1|955.5|956.3|955.7|956|955.4|25
1656079000000|2022-06-24 13:56:40|956.3|955.3|956|955.4|956.3|955.4|955.9|955.3|45
1656079010000|2022-06-24 13:56:50|956.1|955.5|956|955.4|956.1|955.5|956|955.4|24
1656079020000|2022-06-24 13:57:00|955.9|955.3|956.6|956|956.8|956.2|955.9|955.3|64
1656079030000|2022-06-24 13:57:10|956.8|955.8|956.8|955.8|956.8|956|956.6|955.8|16
1656079040000|2022-06-24 13:57:20|956.6|956|956.8|955.8|956.8|956|956.6|955.8|0
1656079050000|2022-06-24 13:57:30|956.6|956|955.9|955.3|957.1|956.5|955.9|955.2|4
1656079060000|2022-06-24 13:57:40|955.8|955.2|955.8|955.2|955.9|955.3|955.8|955.2|6
1656079070000|2022-06-24 13:57:50|955.9|955.3|955.9|955.3|955.9|955.3|955.9|955.3|3
1656079080000|2022-06-24 13:58:00|956|955.4|955.8|955.2|956|955.4|955.8|955.2|8
1656079090000|2022-06-24 13:58:10|954.1|953.5|954.3|953.3|954.6|953.7|953.9|953.3|9
1656079100000|2022-06-24 13:58:20|954.1|953.5|954|953.4|954.3|953.5|954|953.3|111
1656079110000|2022-06-24 13:58:30|954.1|953.1|953.6|952.6|954.1|953.1|953.5|952.6|8
1656079120000|2022-06-24 13:58:40|953|952.4|952.9|952.3|953.3|952.7|952.9|952.3|11
1656079130000|2022-06-24 13:58:50|952.8|952.2|953.8|952.8|953.8|952.9|952.4|951.8|2
1656079140000|2022-06-24 13:59:00|954.1|953.1|953.6|952.6|954.1|953.1|952.5|951.9|15
1656079150000|2022-06-24 13:59:10|953.3|952.7|953.1|952.5|953.3|952.7|953.1|952.5|6
1656079160000|2022-06-24 13:59:20|953.4|952.8|953.1|952.5|954|953.1|953|952.4|7
1656079170000|2022-06-24 13:59:30|953|952.4|953.9|953.3|954.1|953.3|953|952.4|4
1656079180000|2022-06-24 13:59:40|954.1|953.5|954.3|953.3|954.5|953.7|954.1|953.2|5
1656079190000|2022-06-24 13:59:50|954.1|953.5|954.3|953.3|954.3|953.5|953.8|953.1|4
1656079200000|2022-06-24 14:00:00|954.1|953.5|954.5|953.9|954.9|954.3|954.1|953.3|7
1656079210000|2022-06-24 14:00:10|954.1|953.5|954.6|953.6|954.6|953.8|954.1|953.5|2
1656079220000|2022-06-24 14:00:20|954.1|953.5|954.3|953.7|954.6|953.8|954.1|953.5|0
1656079230000|2022-06-24 14:00:30|954.5|953.9|954.3|953.3|954.6|953.9|953.9|953.1|9
1656079240000|2022-06-24 14:00:40|954.1|953.5|953.6|952.6|954.2|953.5|953.5|952.6|6
1656079250000|2022-06-24 14:00:50|953.5|952.9|953.6|953|953.7|953|953.5|952.7|2
1656079260000|2022-06-24 14:01:00|953.8|952.8|952.9|952.3|953.8|953|952.8|952.2|2
1656079270000|2022-06-24 14:01:10|953|952.4|954.1|953.1|954.3|953.7|953|952.4|6
1656079280000|2022-06-24 14:01:20|954.3|953.3|954.1|953.5|954.6|953.7|953.9|953.1|1
1656079290000|2022-06-24 14:01:30|954.2|953.2|953.9|953.3|954.5|953.3|953.9|953|0
1656079300000|2022-06-24 14:01:40|953.3|952.7|952.4|951.8|953.4|952.8|952.4|951.8|7
1656079310000|2022-06-24 14:01:50|952.6|951.6|952.9|952.3|952.9|952.3|952.3|951.3|8
1656079320000|2022-06-24 14:02:00|952.5|951.9|953.1|952.1|953.1|952.5|952.4|951.8|12
1656079330000|2022-06-24 14:02:10|952.9|952.3|953.1|952.1|953.6|952.8|952.8|952|2
1656079340000|2022-06-24 14:02:20|952.8|952.2|954.1|953.5|954.1|953.5|952.6|951.8|7
1656079350000|2022-06-24 14:02:30|954|953.4|953.8|953.2|954|953.4|953.8|953.2|67
1656079360000|2022-06-24 14:02:40|953.6|953|953.3|952.3|953.8|953|953.3|952.3|4
1656079370000|2022-06-24 14:02:50|953|952.4|953.3|952.7|954.1|953.3|952.9|952.1|6
1656079380000|2022-06-24 14:03:00|953.1|952.5|953.6|952.6|953.8|952.8|953|952.2|7
1656079390000|2022-06-24 14:03:10|953.4|952.8|953.9|953.3|953.9|953.3|952.9|952.1|29
1656079400000|2022-06-24 14:03:20|953.8|952.8|953.6|952.6|953.8|953|953.5|952.6|0
1656079410000|2022-06-24 14:03:30|953.3|952.3|953.6|952.6|953.6|952.6|953.3|952.3|0
1656079420000|2022-06-24 14:03:40|953.4|952.8|954.4|953.4|954.5|953.7|953.4|952.8|11
1656079430000|2022-06-24 14:03:50|954.3|953.3|953.9|953.3|954.3|953.5|953.6|953|0
1656079440000|2022-06-24 14:04:00|954|953.4|953.5|952.9|954|953.4|953.5|952.9|1
1656079450000|2022-06-24 14:04:10|953.8|953.2|953.8|952.8|953.8|953.2|953.5|952.8|4
1656079460000|2022-06-24 14:04:20|954.4|953.2|954.7|953.7|954.8|954.2|954.4|953.2|10
1656079470000|2022-06-24 14:04:30|954.5|953.9|955.6|954.6|955.6|954.8|954.5|953.9|33
1656079480000|2022-06-24 14:04:40|955.7|954.7|955.1|954.1|956|955.2|954.9|954.1|7
1656079490000|2022-06-24 14:04:50|954.9|954.3|954.6|953.6|954.9|954.3|954.6|953.6|1
1656079500000|2022-06-24 14:05:00|954.5|953.9|953.8|953.2|954.7|953.9|953.8|953.1|0
1656079510000|2022-06-24 14:05:10|954|953|954|953.4|954.1|953.4|953.8|953|0
1656079520000|2022-06-24 14:05:20|953.6|953|953.6|952.6|954.3|953.5|953.3|952.5|4
1656079530000|2022-06-24 14:05:30|953.4|952.8|952.6|952|953.6|952.8|952.6|952|1
1656079540000|2022-06-24 14:05:40|952.5|951.9|952.2|951.6|952.8|952|952.1|951.2|5
1656079550000|2022-06-24 14:05:50|952.3|951.3|951.8|951.2|952.3|951.5|951.8|951.2|0
1656079560000|2022-06-24 14:06:00|952.1|951.5|951|950.4|952.6|951.7|950.9|950.2|13
1656079570000|2022-06-24 14:06:10|951.2|950.2|951.6|950.6|951.8|950.9|951|950.1|3
1656079580000|2022-06-24 14:06:20|951.3|950.3|950.6|949.6|951.4|950.5|950|949.3|14
1656079590000|2022-06-24 14:06:30|950.4|949.8|950.4|949.8|950.7|949.9|950.3|949.7|4
1656079600000|2022-06-24 14:06:40|950.3|949.7|950.9|950.3|950.9|950.3|950.3|949.7|2
1656079610000|2022-06-24 14:06:50|950.8|950.2|950|949.4|950.8|950.2|950|949.4|5
1656079620000|2022-06-24 14:07:00|950.1|949.5|950.4|949.8|950.4|949.8|950.1|949.5|0
1656079630000|2022-06-24 14:07:10|950.5|949.9|950.4|949.8|950.6|950|950|949.3|6
1656079640000|2022-06-24 14:07:20|950.6|949.6|951.4|950.8|951.4|950.8|950.4|949.6|10
1656079650000|2022-06-24 14:07:30|951.2|950.6|950.9|950.3|951.3|950.6|950.9|950.1|0
1656079660000|2022-06-24 14:07:40|951.2|950.2|951|950.4|951.2|950.5|950.5|949.9|5
1656079670000|2022-06-24 14:07:50|951.2|950.2|950.6|950|951.2|950.3|950.3|949.7|3
1656079680000|2022-06-24 14:08:00|951|950.4|950.5|949.9|951|950.4|950.5|949.8|0
1656079690000|2022-06-24 14:08:10|950.3|949.7|951.1|950.1|951.1|950.1|950|949.3|0
1656079700000|2022-06-24 14:08:20|950.9|950.3|951|950.4|951|950.4|950.9|950.3|0
1656079710000|2022-06-24 14:08:30|951.4|950.8|951.5|950.9|951.5|950.9|951.4|950.8|5
1656079720000|2022-06-24 14:08:40|952|951|952.1|951.5|952.7|952|952|951|13
1656079730000|2022-06-24 14:08:50|952.3|951.3|952.1|951.5|952.3|951.5|951.9|951.3|4
1656079740000|2022-06-24 14:09:00|952|951.4|952.1|951.5|952.4|951.8|951.8|950.8|1
1656079750000|2022-06-24 14:09:10|952|951.4|952.4|951.8|952.4|951.8|952|951.3|1
1656079760000|2022-06-24 14:09:20|952.6|951.6|952.6|951.6|952.8|952|952.3|951.3|1
1656079770000|2022-06-24 14:09:30|952.3|951.7|951.8|951.2|952.3|951.7|951.4|950.6|5
1656079780000|2022-06-24 14:09:40|952|951|952.4|951.8|952.6|952|952|951|5
1656079790000|2022-06-24 14:09:50|952.5|951.9|953.3|952.3|953.6|952.8|952.4|951.6|2
1656079800000|2022-06-24 14:10:00|952.6|952|952.6|951.6|952.8|952.2|952.3|951.3|1
1656079810000|2022-06-24 14:10:10|952.1|951.5|952|951.4|952.1|951.5|952|951.4|0
1656079820000|2022-06-24 14:10:20|951.9|951.3|952.1|951.1|952.1|951.3|951.6|950.8|3
1656079830000|2022-06-24 14:10:30|951.8|951.2|951.4|950.8|952.1|951.2|951.4|950.8|8
1656079840000|2022-06-24 14:10:40|951.6|950.6|952.1|951.1|952.1|951.3|951.6|950.6|3
1656079850000|2022-06-24 14:10:50|951.9|951.3|951.9|951.3|952.1|951.4|951.6|950.8|8
1656079860000|2022-06-24 14:11:00|952|951.4|952.8|952.2|953.2|952.3|952|951.4|17
1656079870000|2022-06-24 14:11:10|953|952.4|953.8|952.8|953.8|952.8|953|952.4|4
1656079880000|2022-06-24 14:11:20|953.6|953|953.6|952.6|953.8|953.2|953.4|952.6|22
1656079890000|2022-06-24 14:11:30|953.5|952.9|953.8|952.8|953.8|952.9|953.5|952.8|0
1656079900000|2022-06-24 14:11:40|954.1|953.1|954.1|953.5|954.8|954|953.9|953.1|9
1656079910000|2022-06-24 14:11:50|954|953.4|954.2|952.7|954.2|953.4|953.8|952.7|1
1656079920000|2022-06-24 14:12:00|954.1|953.1|953.9|953.3|954.2|953.3|953.5|952.7|5
1656079930000|2022-06-24 14:12:10|954.1|953.1|953.8|953.2|954.1|953.2|953.6|952.8|2
1656079940000|2022-06-24 14:12:20|953.6|953|953.9|953.3|954.1|953.3|953.6|953|1
1656079950000|2022-06-24 14:12:30|954.3|953.7|954.4|953.8|954.5|953.9|954.3|953.7|0
1656079960000|2022-06-24 14:12:40|954.5|953.9|954.6|954|954.8|954|954.5|953.8|6
1656079970000|2022-06-24 14:12:50|954.8|954.2|955.3|954.7|955.3|954.7|954.8|954.2|6
1656079980000|2022-06-24 14:13:00|955.4|954.8|954.8|954.2|955.5|954.8|954.5|953.6|3
1656079990000|2022-06-24 14:13:10|954.9|954.3|954.8|953.8|955.1|954.3|954.8|953.8|0
1656080000000|2022-06-24 14:13:20|954.1|953.5|954.6|953.6|954.8|953.8|954.1|953.3|5
1656080010000|2022-06-24 14:13:30|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|2
1656080020000|2022-06-24 14:13:40|954.5|953.5|953.6|953|954.5|953.7|953.6|953|3
1656080030000|2022-06-24 14:13:50|953.8|952.8|953.7|952.7|954.3|953.5|953.6|952.7|7
1656080040000|2022-06-24 14:14:00|953.4|952.8|953.4|952.8|953.6|952.9|953.2|952.2|1
1656080050000|2022-06-24 14:14:10|953.8|953.2|953.8|953.2|954.1|953.5|953.8|953.2|2
1656080060000|2022-06-24 14:14:20|953.6|953|953.8|953.2|953.8|953.2|953.5|952.8|0
1656080070000|2022-06-24 14:14:30|953.9|953.3|954.1|953.5|954.1|953.5|953.9|953.3|1
1656080080000|2022-06-24 14:14:40|954.7|953.7|955.4|954.8|955.4|954.8|954.7|953.7|2
1656080090000|2022-06-24 14:14:50|956.3|955.3|956.1|955.5|956.3|955.5|956.1|955.3|6
1656080100000|2022-06-24 14:15:00|956.3|955.3|955.7|954.7|956.3|955.5|955.1|954.5|8
1656080110000|2022-06-24 14:15:10|955.6|954.6|955.4|954.8|955.6|954.8|955.4|954.6|1
1656080120000|2022-06-24 14:15:20|955.3|954.7|955|954.4|955.3|954.7|955|954.4|5
1656080130000|2022-06-24 14:15:30|955.1|954.5|955.3|954.7|955.5|954.9|955.1|954.5|0
1656080140000|2022-06-24 14:15:40|955.1|954.5|955.4|954.8|955.4|954.8|955.1|954.5|5
1656080150000|2022-06-24 14:15:50|955.6|954.6|955.3|954.7|955.6|954.7|955.3|954.6|1
1656080160000|2022-06-24 14:16:00|955.1|954.5|954.6|953.6|955.1|954.5|954.4|953.6|1
1656080170000|2022-06-24 14:16:10|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|0
1656080180000|2022-06-24 14:16:20|953.8|953.2|953.4|952.8|954.1|953.2|953.4|952.8|2
1656080190000|2022-06-24 14:16:30|953.5|952.9|953.8|953.2|953.9|953.3|953.5|952.9|3
1656080200000|2022-06-24 14:16:40|953.7|952.8|953.8|953.2|953.8|953.2|953.1|952.5|8
1656080210000|2022-06-24 14:16:50|954|953.4|953.6|953|954|953.4|953.5|952.9|12
1656080220000|2022-06-24 14:17:00|953.8|953.2|953.3|952.7|953.8|953.2|953.1|952.5|1
1656080230000|2022-06-24 14:17:10|953.7|953.1|954.6|953.6|955.4|954.8|953.7|953.1|169
1656080240000|2022-06-24 14:17:20|954.4|953.8|954.1|953.5|954.4|953.8|954|953.3|1
1656080250000|2022-06-24 14:17:30|953.6|953|953.6|953|953.8|953.2|953.6|953|2
1656080260000|2022-06-24 14:17:40|953.9|953.3|953.6|953|953.9|953.3|953.6|952.7|3
1656080270000|2022-06-24 14:17:50|954.3|953.7|954|953.4|954.3|953.7|954|953.4|5
1656080280000|2022-06-24 14:18:00|953.6|953|953.8|953.2|953.9|953.3|953.6|953|4
1656080290000|2022-06-24 14:18:10|953.7|953.1|953.6|953|953.9|953.3|953.6|953|5
1656080300000|2022-06-24 14:18:20|953.3|952.7|953.9|953.3|953.9|953.3|953.3|952.7|3
1656080310000|2022-06-24 14:18:30|954|953.4|954.1|953.5|954.4|953.8|954|953.3|6
1656080320000|2022-06-24 14:18:40|||||||||3
1656080330000|2022-06-24 14:18:50|953.9|953.3|954.3|953.7|954.3|953.7|953.9|953.3|7
1656080340000|2022-06-24 14:19:00|954.1|953.5|955.8|954.8|955.8|955|954.1|953.5|16
1656080350000|2022-06-24 14:19:10|955.5|954.9|955.8|954.8|955.8|955|955.5|954.8|3
1656080360000|2022-06-24 14:19:20|955.5|954.9|955.6|955|955.6|955|955.4|954.6|1
1656080380000|2022-06-24 14:19:40|955.9|955.3|955.8|955.2|956.1|955.5|955.8|955.1|19
1656080390000|2022-06-24 14:19:50|955.9|955.3|955.9|955.3|955.9|955.3|955.5|954.9|1
1656080400000|2022-06-24 14:20:00|956|955.4|956.1|955.5|956.1|955.5|955.9|955.3|0
1656080410000|2022-06-24 14:20:10|956.4|955.8|956.1|955.1|956.4|955.8|955.8|954.8|5
1656080430000|2022-06-24 14:20:30|955.8|955.2|955.6|954.6|955.8|955.2|955.3|954.6|4
1656080440000|2022-06-24 14:20:40|955.4|954.8|956.5|955.9|956.9|956.3|955.1|954.5|83
1656080450000|2022-06-24 14:20:50|956.6|956|956.8|956.2|956.8|956.2|956.6|955.8|5
1656080460000|2022-06-24 14:21:00|956.9|956.3|956.4|955.8|957|956.4|956.4|955.6|7
1656080470000|2022-06-24 14:21:10|956.6|956|957|956.4|957|956.4|956.6|956|18
1656080480000|2022-06-24 14:21:20|957.6|956.6|957.4|956.8|957.6|956.9|957.4|956.6|4
1656080490000|2022-06-24 14:21:30|957.5|956.9|957|956.4|957.8|957|957|956.3|9
1656080500000|2022-06-24 14:21:40|957.1|956.1|956.9|956.3|957.1|956.4|956.8|956.1|0
1656080510000|2022-06-24 14:21:50|957.3|956.7|957.4|956.8|957.4|956.8|957.3|956.7|2
1656080520000|2022-06-24 14:22:00|957.5|956.9|957.4|956.8|957.8|957.2|957.4|956.6|1
1656080530000|2022-06-24 14:22:10|957.3|956.7|957.1|956.5|957.3|956.7|957.1|956.5|0
1656080540000|2022-06-24 14:22:20|957.3|956.3|956.6|955.6|957.3|956.5|956.5|955.6|4
1656080550000|2022-06-24 14:22:30|956.1|955.5|956.7|955.7|956.7|955.9|956|955.3|13
1656080560000|2022-06-24 14:22:40|956.6|955.6|956.6|956|956.8|956|956.4|955.6|12
1656080570000|2022-06-24 14:22:50|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|1
1656080580000|2022-06-24 14:23:00|956.3|955.7|956.1|955.5|956.4|955.8|956|955.4|4
1656080590000|2022-06-24 14:23:10|955.9|955.1|955.9|955.3|955.9|955.3|955.9|955.1|2
1656080600000|2022-06-24 14:23:20|956.4|955.8|956.9|956.3|956.9|956.3|956.3|955.7|1
1656080610000|2022-06-24 14:23:30|956.1|955.5|956.3|955.7|956.6|955.8|956.1|955.5|6
1656080620000|2022-06-24 14:23:40|956.6|955.6|956.6|956|956.6|956|955.9|955.3|0
1656080630000|2022-06-24 14:23:50|956.9|956.3|956.9|956.3|957|956.4|956.9|956.3|3
1656080640000|2022-06-24 14:24:00|957.4|956.8|957.4|956.8|957.4|956.8|957.4|956.8|7
1656080650000|2022-06-24 14:24:10|957.9|957.3|958.4|957.8|958.4|957.8|957.9|957.3|3
1656080660000|2022-06-24 14:24:20|958.6|957.6|958.1|957.5|958.6|957.7|958.1|957.3|9
1656080670000|2022-06-24 14:24:30|958|957.4|957.5|956.9|958|957.4|957.4|956.8|13
1656080680000|2022-06-24 14:24:40|957.8|957.2|957.6|957|957.8|957.2|957.3|956.7|14
1656080690000|2022-06-24 14:24:50|957.9|957.3|958.1|957.5|958.1|957.5|957.9|957.3|9
1656080700000|2022-06-24 14:25:00|958|957.4|958.1|957.1|958.1|957.4|957.6|956.8|1
1656080710000|2022-06-24 14:25:10|957.9|957.3|958.3|957.3|958.3|957.3|957.9|957.1|0
1656080720000|2022-06-24 14:25:20|958.1|957.5|958.4|957.8|958.6|957.9|958.1|957.5|16
1656080730000|2022-06-24 14:25:30|958.5|957.9|958.3|957.3|958.8|958.2|958.3|957.3|13
1656080740000|2022-06-24 14:25:40|958|957.4|958|957.4|958|957.4|957.9|957.3|0
1656080750000|2022-06-24 14:25:50|957.9|957.3|958.1|957.5|958.3|957.7|957.9|957.3|2
1656080760000|2022-06-24 14:26:00|958.3|957.7|958|957.4|958.4|957.8|957.9|957.3|5
1656080770000|2022-06-24 14:26:10|957.9|957.3|957.9|957.3|957.9|957.3|957.8|957.2|6
1656080780000|2022-06-24 14:26:20|958.3|957.8|957.9|957.3|958.4|957.8|957.9|957.3|2
1656080790000|2022-06-24 14:26:30|958.1|957.5|958.5|957.5|958.5|957.7|958|957.4|6
1656080800000|2022-06-24 14:26:40|958.3|957.3|957.3|956.7|958.3|957.3|957.3|956.7|22
1656080810000|2022-06-24 14:26:50|957.1|956.3|957.4|956.8|957.5|956.9|957.1|956.3|8
1656080820000|2022-06-24 14:27:00|957.5|956.9|957.4|956.8|957.5|956.9|957.4|956.8|7
1656080830000|2022-06-24 14:27:10|957.5|956.9|957.8|957.2|957.8|957.2|957.5|956.9|3
1656080840000|2022-06-24 14:27:20|957.6|957|957.6|957|957.8|957.2|957.6|957|0
1656080850000|2022-06-24 14:27:30|957.8|957.2|957.6|957|957.8|957.2|957.6|957|1
1656080860000|2022-06-24 14:27:40|957.4|956.8|957.3|956.7|957.4|956.8|957.3|956.7|6
1656080870000|2022-06-24 14:27:50|957.4|956.8|958|957.4|958|957.4|957.4|956.8|0
1656080880000|2022-06-24 14:28:00|958.2|957.2|958.9|958.3|958.9|958.3|958.2|957.2|22
1656080890000|2022-06-24 14:28:10|959|958.4|958.9|958.3|959|958.4|958.9|958.3|5
1656080900000|2022-06-24 14:28:20|959|958.4|959|958.4|959.3|958.7|958.9|958.3|18
1656080910000|2022-06-24 14:28:30|958.9|958.3|958.3|957.3|958.9|958.3|958.1|957.3|6
1656080920000|2022-06-24 14:28:40|958|957.4|957.4|956.8|958.1|957.4|957.4|956.7|1
1656080940000|2022-06-24 14:29:00|957.3|956.7|957.3|956.7|957.5|956.9|957|956.4|18
1656080950000|2022-06-24 14:29:10|957.1|956.3|957.4|956.8|957.5|956.9|957.1|956.3|3
1656080960000|2022-06-24 14:29:20|957.5|956.9|957.4|956.8|958.3|957.3|957.4|956.8|4
1656080980000|2022-06-24 14:29:40|957.5|956.9|957.3|956.3|957.8|956.9|957.1|956.3|5
1656080990000|2022-06-24 14:29:50|957.1|956.5|956.6|956|957.1|956.5|956.6|956|0
1656081000000|2022-06-24 14:30:00|956.3|955.3|955.6|955|956.6|955.6|955.6|954.8|4
1656081010000|2022-06-24 14:30:10|956|955.4|956|955.4|956|955.4|956|955.4|2
1656081020000|2022-06-24 14:30:20|956.3|955.7|956.3|955.3|956.6|955.7|956|955.2|8
1656081030000|2022-06-24 14:30:30|956.1|955.5|955.1|954.5|956.3|955.7|954.8|953.8|2
1656081040000|2022-06-24 14:30:40|955.3|954.7|955.3|954.7|955.5|954.7|955|954.1|2
1656081050000|2022-06-24 14:30:50|955|954.4|954|953.4|955.1|954.4|954|953.3|6
1656081060000|2022-06-24 14:31:00|954.3|953.3|954.9|954.3|955|954.4|954.1|953.3|1
1656081070000|2022-06-24 14:31:10|954.8|953.8|954.4|953.8|954.8|954.2|954|953.3|4
1656081080000|2022-06-24 14:31:20|954.1|953.5|954.3|953.7|954.3|953.7|953.8|953.2|15
1656081090000|2022-06-24 14:31:30|954.1|953.5|954.3|953.3|954.6|953.9|954.1|953.3|21
1656081100000|2022-06-24 14:31:40|954.1|953.5|955|954.4|955.3|954.5|954|953.3|5
1656081110000|2022-06-24 14:31:50|955.2|954.2|954.3|953.7|955.2|954.2|954.3|953.6|3
1656081120000|2022-06-24 14:32:00|954.1|953.3|953.3|952.3|954.1|953.7|952.9|952.3|3
1656081130000|2022-06-24 14:32:10|953.1|952.5|953.4|952.8|953.8|952.9|953.1|952.5|6
1656081140000|2022-06-24 14:32:20|953.6|952.6|952.9|952.3|953.6|952.6|952.9|952.3|6
1656081150000|2022-06-24 14:32:30|952.4|951.8|952.3|951.7|952.6|951.8|952.1|951.3|21
1656081160000|2022-06-24 14:32:40|952.4|951.8|952.4|951.8|952.8|951.9|951.9|951.1|36
1656081170000|2022-06-24 14:32:50|952.3|951.7|952.1|951.1|952.5|951.7|952.1|951.1|10
1656081180000|2022-06-24 14:33:00|951.6|951|951.4|950.8|951.6|951|951.4|950.8|7
1656081190000|2022-06-24 14:33:10|952.1|951.1|951.9|951.3|952.3|951.7|951.9|951.1|10
1656081200000|2022-06-24 14:33:20|951.8|951.2|952.4|951.8|952.4|951.8|951.4|950.7|15
1656081210000|2022-06-24 14:33:30|952.3|951.7|952|951.4|952.3|951.7|952|951.4|11
1656081220000|2022-06-24 14:33:40|952.5|951.5|952.6|952|952.9|952.3|952.1|951.5|4
1656081230000|2022-06-24 14:33:50|952.4|951.8|952.8|951.8|953|952.2|952.4|951.6|13
1656081240000|2022-06-24 14:34:00|953.1|952.2|953.2|952.6|953.2|952.6|953|952.2|1
1656081250000|2022-06-24 14:34:10|953.3|952.7|953.8|953.2|953.8|953.2|953.1|952.5|0
1656081260000|2022-06-24 14:34:20|954.1|953.1|953.9|953.3|954.3|953.5|953.8|953.1|1
1656081270000|2022-06-24 14:34:30|953.8|953.2|953.6|953|953.8|953.2|953.6|953|0
1656081280000|2022-06-24 14:34:40|953.8|953.2|954.1|953.1|954.1|953.2|953.6|953|1
1656081290000|2022-06-24 14:34:50|953.9|953.3|953.8|953.2|953.9|953.3|953.6|952.8|1
1656081300000|2022-06-24 14:35:00|953.6|953|953.5|952.9|953.8|953|953.5|952.8|85
1656081310000|2022-06-24 14:35:10|953.6|952.6|953.9|953.3|954.1|953.4|953.2|952.6|11
1656081320000|2022-06-24 14:35:20|953.8|952.8|953.8|952.8|953.9|953.3|953.6|952.8|0
1656081330000|2022-06-24 14:35:30|954|953.4|953.6|953|954|953.4|953.6|952.9|1
1656081340000|2022-06-24 14:35:40|953.5|952.9|954.1|953.5|954.1|953.5|953.5|952.8|0
1656081350000|2022-06-24 14:35:50|954.3|953.3|953.6|953|954.3|953.5|953.6|952.8|0
1656081360000|2022-06-24 14:36:00|953.4|952.6|953.1|952.1|953.6|952.8|953.1|952.1|2
1656081370000|2022-06-24 14:36:10|952.9|952.3|952.9|952.3|952.9|952.3|952.5|951.6|1
1656081380000|2022-06-24 14:36:20|953.1|952.5|953.1|952.1|953.1|952.5|952.9|952.1|1
1656081390000|2022-06-24 14:36:30|952.6|952|952.6|951.6|952.8|952|952.1|951.5|1
1656081400000|2022-06-24 14:36:40|952.3|951.3|952.3|951.3|952.4|951.6|952.1|951.3|0
1656081410000|2022-06-24 14:36:50|952.1|951.5|950.9|950.3|952.3|951.5|950.9|950.3|1
1656081420000|2022-06-24 14:37:00|951.1|950.5|950.6|950|951.3|950.6|950.6|950|6
1656081430000|2022-06-24 14:37:10|950.9|950.3|950.6|949.6|951|950.4|950.6|949.6|5
1656081440000|2022-06-24 14:37:20|950.1|949.5|949.9|949.3|950.2|949.6|949.9|949.3|7
1656081450000|2022-06-24 14:37:30|950.6|949.6|950.6|950|951.1|950.3|950.2|949.3|4
1656081460000|2022-06-24 14:37:40|950.8|949.8|950.9|950.3|950.9|950.3|950.4|949.8|10
1656081470000|2022-06-24 14:37:50|950.7|950.1|951|950.4|951|950.4|950.6|950|0
1656081480000|2022-06-24 14:38:00|951.4|950.8|951.2|950.6|952.1|951.1|951.2|950.6|17
1656081490000|2022-06-24 14:38:10|951.3|950.3|951.6|951|951.6|951|951.1|950.3|3
1656081500000|2022-06-24 14:38:20|951.7|951.1|951.7|950.7|951.8|951.1|951.5|950.7|3
1656081510000|2022-06-24 14:38:30|951.5|950.9|951.2|950.6|951.6|950.9|951.2|950.6|0
1656081520000|2022-06-24 14:38:40|951.3|950.3|950.5|949.9|951.3|950.4|950.5|949.8|0
1656081530000|2022-06-24 14:38:50|950.2|949.6|949.7|949.1|950.6|949.8|949.6|948.8|3
1656081540000|2022-06-24 14:39:00|949.8|948.8|950.1|949.1|950.1|949.4|949.6|948.8|10
1656081550000|2022-06-24 14:39:10|949.8|948.8|949.4|948.8|949.8|948.8|948.6|948|5
1656081560000|2022-06-24 14:39:20|949.6|948.6|949.4|948.8|949.6|948.8|949.2|948.6|0
1656081570000|2022-06-24 14:39:30|949.5|948.9|949.8|949.2|949.8|949.2|949.5|948.9|6
1656081580000|2022-06-24 14:39:40|949.7|949.1|949.6|948.6|949.7|949.1|949.4|948.6|2
1656081590000|2022-06-24 14:39:50|949.5|949|949.6|948.6|949.6|949|949.5|948.6|2
1656081600000|2022-06-24 14:40:00|949.4|948.8|949.8|948.8|949.8|949.1|949.4|948.6|2
1656081610000|2022-06-24 14:40:10|949.4|948.6|949.6|948.6|949.7|948.8|949.1|948.3|2
1656081630000|2022-06-24 14:40:30|949.4|948.8|948.3|947.3|949.4|948.8|948.1|947.3|6
1656081640000|2022-06-24 14:40:40|948.1|947.5|948.1|947.5|948.9|948.3|948.1|947.3|10
1656081650000|2022-06-24 14:40:50|948.3|947.3|948.1|947.1|948.3|947.6|947.6|947|3
1656081660000|2022-06-24 14:41:00|948|947.4|947.1|946.5|948.2|947.6|947|946.4|8
1656081670000|2022-06-24 14:41:10|947|946.4|947.1|946.5|947.1|946.5|947|946.4|5
1656081680000|2022-06-24 14:41:20|947|946.4|947.8|946.8|947.8|947.1|946.5|945.9|54
1656081690000|2022-06-24 14:41:30|947.6|947|946.9|946.3|947.6|947|946.9|946.3|0
1656081700000|2022-06-24 14:41:40|947.1|946.1|947.1|946.5|947.2|946.5|946.9|946.1|9
1656081710000|2022-06-24 14:41:50|946.9|946.3|946.6|946|946.9|946.3|946.6|946|3
1656081720000|2022-06-24 14:42:00|946.8|945.8|947.1|946.5|947.1|946.5|946.4|945.6|3
1656081730000|2022-06-24 14:42:10|947|946.4|947.4|946.8|947.4|946.8|947|946.4|12
1656081740000|2022-06-24 14:42:20|947.5|946.9|948.1|947.5|948.4|947.8|947.4|946.8|2
1656081750000|2022-06-24 14:42:30|||||||||4
1656081760000|2022-06-24 14:42:40|948.5|947.9|948.4|947.8|948.7|947.9|948.2|947.6|2
1656081770000|2022-06-24 14:42:50|948.7|948.1|948.7|947.7|948.9|948.3|948.4|947.7|3
1656081780000|2022-06-24 14:43:00|948.8|947.8|949.4|948.8|949.4|948.8|948.5|947.8|6
1656081790000|2022-06-24 14:43:10|949.2|948.6|949.1|948.5|949.2|948.6|949|948.4|1
1656081800000|2022-06-24 14:43:20|949.3|948.3|949|948.4|949.3|948.4|949|948.3|4
1656081810000|2022-06-24 14:43:30|948.7|948|950.5|949.9|950.6|949.9|948.7|948|46
1656081820000|2022-06-24 14:43:40|950.1|949.5|949.5|948.9|950.1|949.5|949.5|948.6|5
1656081830000|2022-06-24 14:43:50|949.6|948.6|949.5|948.9|949.6|948.9|949.4|948.6|3
1656081840000|2022-06-24 14:44:00|949.8|948.8|949.7|949.1|949.8|949.1|949.7|948.8|5
1656081850000|2022-06-24 14:44:10|950.1|949.4|949.9|949.3|950.6|949.8|949.9|949.3|11
1656081860000|2022-06-24 14:44:20|949.6|949|949.4|948.8|949.6|949|949.4|948.8|2
1656081870000|2022-06-24 14:44:30|949.5|948.9|949.6|949|949.8|949|949.2|948.6|1
1656081880000|2022-06-24 14:44:40|950.1|949.1|950|949.4|950.1|949.4|949.9|949.1|1
1656081890000|2022-06-24 14:44:50|950.1|949.5|950.2|949.6|950.2|949.6|950.1|949.5|1
1656081900000|2022-06-24 14:45:00|950.3|949.3|949.8|949.2|950.3|949.4|949.8|948.8|2
1656081910000|2022-06-24 14:45:10|949.6|948.6|948.6|948|949.6|948.9|948.6|948|1
1656081920000|2022-06-24 14:45:20|948.5|947.9|948.5|947.9|948.5|947.9|948.5|947.9|2
1656081930000|2022-06-24 14:45:30|948.3|947.7|948.6|947.6|948.6|947.9|947.9|947.3|1
1656081940000|2022-06-24 14:45:40|948.3|947.3|948.8|947.8|948.8|947.9|948.1|947.3|9
1656081950000|2022-06-24 14:45:50|948.6|948|949.1|948.1|949.1|948.3|948.4|947.8|1
1656081960000|2022-06-24 14:46:00|948.8|948.2|948.8|948.2|949.1|948.3|948.8|948.1|2
1656081970000|2022-06-24 14:46:10|949.1|948.1|949.1|948.1|949.3|948.5|948.8|948.1|22
1656081980000|2022-06-24 14:46:20|948.8|948.2|949|948.4|949.2|948.4|948.8|948.1|3
1656081990000|2022-06-24 14:46:30|949.2|948.2|949.1|948.1|949.2|948.2|948.8|948.1|0
1656082000000|2022-06-24 14:46:40|948.9|948.3|949|948.4|949|948.4|948.8|948.2|0
1656082010000|2022-06-24 14:46:50|949.1|948.1|948.8|948.2|949.1|948.2|948.8|948.1|0
1656082020000|2022-06-24 14:47:00|949|948.4|949|948.4|949|948.4|949|948.4|0
1656082030000|2022-06-24 14:47:10|949.6|948.6|949.6|949|949.8|949|949.4|948.6|2
1656082040000|2022-06-24 14:47:20|949.8|949.2|949.6|948.6|949.8|949.2|949.6|948.6|1
1656082050000|2022-06-24 14:47:30|949.4|948.8|948.8|948.2|949.6|948.9|948.8|948.2|3
1656082060000|2022-06-24 14:47:40|948.4|947.8|947.4|946.8|948.4|947.8|947.4|946.8|13
1656082070000|2022-06-24 14:47:50|947.5|946.9|947.6|947|947.8|947|947.4|946.8|3
1656082080000|2022-06-24 14:48:00|947.8|946.8|947.3|946.7|947.8|947|947.3|946.7|24
1656082090000|2022-06-24 14:48:10|947.4|946.8|947.6|947|947.8|947.2|947.4|946.8|4
1656082100000|2022-06-24 14:48:20|947.8|947.2|948.4|947.8|948.5|947.9|947.8|947.2|2
1656082110000|2022-06-24 14:48:30|948.9|948.3|949|948.4|949|948.4|948.8|948.2|11
1656082120000|2022-06-24 14:48:40|948.9|948.3|948.6|947.6|948.9|948.3|948.5|947.6|9
1656082130000|2022-06-24 14:48:50|948.4|947.8|948.4|947.8|948.9|948.3|948.1|947.5|8
1656082140000|2022-06-24 14:49:00|948.1|947.5|948|947.4|948.4|947.8|947.9|947.1|1
1656082150000|2022-06-24 14:49:10|947.9|947.3|947.9|947.3|947.9|947.3|947.8|947.2|8
1656082160000|2022-06-24 14:49:20|947.8|947.2|948.1|947.5|948.3|947.5|947.6|946.8|1
1656082170000|2022-06-24 14:49:30|948.9|948.3|948.6|947.6|948.9|948.3|948.4|947.6|22
1656082180000|2022-06-24 14:49:40|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|5
1656082190000|2022-06-24 14:49:50|948.1|947.5|948.6|947.6|948.6|947.9|948.1|947.5|15
1656082200000|2022-06-24 14:50:00|948.4|947.8|949.4|948.8|949.4|948.8|948.4|947.6|19
1656082210000|2022-06-24 14:50:10|949.1|948.5|948.6|948|949.3|948.5|948.6|948|12
1656082220000|2022-06-24 14:50:20|948.8|947.8|948.3|947.7|948.8|947.8|948.1|947.3|1
1656082230000|2022-06-24 14:50:30|948.1|947.5|947.4|946.8|948.3|947.5|947.4|946.8|15
1656082240000|2022-06-24 14:50:40|||||||||8
1656082250000|2022-06-24 14:50:50|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1656082260000|2022-06-24 14:51:00|947.5|946.9|947.4|946.8|947.5|946.9|947.3|946.7|12
1656082270000|2022-06-24 14:51:10|947.3|946.7|946|945.4|947.4|946.8|946|945.4|12
1656082280000|2022-06-24 14:51:20|946.4|945.8|946.8|945.8|946.8|946|946.3|945.6|5
1656082290000|2022-06-24 14:51:30|946.6|946|946.9|946.3|947.1|946.3|946.5|945.7|4
1656082300000|2022-06-24 14:51:40|946.8|946.2|945.8|945.2|946.8|946.2|945.8|945.2|0
1656082310000|2022-06-24 14:51:50|945.1|944.8|945.6|944.6|945.6|944.9|945.1|944.5|13
1656082320000|2022-06-24 14:52:00|945.3|944.7|945.8|945.2|945.8|945.2|945.3|944.6|1
1656082330000|2022-06-24 14:52:10|946.2|945.3|946.5|945.9|946.8|946|946.2|945.3|0
1656082340000|2022-06-24 14:52:20|946.6|945.6|947.4|946.8|947.4|946.8|946.6|945.6|0
1656082350000|2022-06-24 14:52:30|947.1|946.5|947.3|946.7|947.3|946.7|947.1|946.5|0
1656082360000|2022-06-24 14:52:40|947.4|946.8|946.8|946.2|947.6|946.8|946.8|946.1|5
1656082370000|2022-06-24 14:52:50|947.4|946.8|947.4|946.8|947.5|946.9|947.1|946.3|0
1656082380000|2022-06-24 14:53:00|947.3|946.7|947.4|946.8|947.5|946.9|947.2|946.6|1
1656082390000|2022-06-24 14:53:10|947.3|946.7|947.3|946.7|947.8|947|947.3|946.7|24
1656082400000|2022-06-24 14:53:20|947.4|946.8|947.3|946.7|947.7|947|947.3|946.7|15
1656082410000|2022-06-24 14:53:30|||||||||15
1656082420000|2022-06-24 14:53:40|947|946.4|947.3|946.7|947.3|946.7|947|946.4|66
1656082430000|2022-06-24 14:53:50|947.5|946.9|947.5|946.9|947.6|947|947.4|946.8|14
1656082440000|2022-06-24 14:54:00|947.9|947.3|948.5|947.9|948.9|948.3|947.9|947.3|5
1656082450000|2022-06-24 14:54:10|948.3|947.7|947.6|947|948.3|947.7|947.6|947|11
1656082460000|2022-06-24 14:54:20|947.3|946.7|947.5|946.9|947.7|947|947.3|946.7|4
1656082470000|2022-06-24 14:54:30|947.6|947|947.9|947.3|947.9|947.3|947.5|946.9|5
1656082480000|2022-06-24 14:54:40|948.1|947.1|948.1|947.1|948.1|947.4|947.9|947.1|0
1656082490000|2022-06-24 14:54:50|947.8|946.8|948|947.4|948|947.4|947.6|946.8|0
1656082500000|2022-06-24 14:55:00|947.9|947.3|947.9|947.3|948|947.4|947.8|947.2|5
1656082510000|2022-06-24 14:55:10|948|947.4|947.6|947|948.1|947.4|947.5|946.9|9
1656082520000|2022-06-24 14:55:20|947.5|946.9|947.9|947.3|947.9|947.3|947.5|946.7|0
1656082530000|2022-06-24 14:55:30|947.8|947.2|947.6|947|947.8|947.2|947.6|947|4
1656082540000|2022-06-24 14:55:40|947.8|947.2|947.9|947.3|947.9|947.3|947.8|947.2|0
1656082550000|2022-06-24 14:55:50|948.4|947.8|948.9|948.3|948.9|948.3|948.4|947.8|26
1656082560000|2022-06-24 14:56:00|949|948.4|949.2|948.6|949.8|949.2|948.9|948.3|14
1656082570000|2022-06-24 14:56:10|949.1|948.5|949.1|948.1|949.1|948.5|948.8|947.8|2
1656082580000|2022-06-24 14:56:20|948.9|948.3|948.8|947.8|949.1|948.4|948.8|947.8|0
1656082590000|2022-06-24 14:56:30|948.6|948|948.5|947.9|948.8|948|948.4|947.6|0
1656082600000|2022-06-24 14:56:40|948.3|947.3|949.1|948.1|949.2|948.4|948.1|947.3|0
1656082610000|2022-06-24 14:56:50|949|948.4|949|948.4|949|948.4|949|948.4|0
1656082620000|2022-06-24 14:57:00|949.4|948.8|949.9|948.9|949.9|949.3|949.4|948.8|3
1656082630000|2022-06-24 14:57:10|949.8|948.8|950|949|950|949|949.8|948.8|0
1656082640000|2022-06-24 14:57:20|950.3|949.7|950.2|949.6|950.6|949.8|950.2|949.6|0
1656082650000|2022-06-24 14:57:30|950.1|949.5|950.1|949.5|950.1|949.5|950.1|949.5|2
1656082660000|2022-06-24 14:57:40|950.3|949.3|950|949.4|950.3|949.4|950|949.1|2
1656082670000|2022-06-24 14:57:50|950.5|949.5|950.3|949.7|950.6|949.7|950.3|949.5|18
1656082680000|2022-06-24 14:58:00|950.5|949.5|950.6|949.6|950.6|949.9|950.4|949.5|0
1656082690000|2022-06-24 14:58:10|950.4|949.8|950.6|949.6|950.6|949.8|950.4|949.6|0
1656082700000|2022-06-24 14:58:20|950.5|949.9|950.4|949.8|950.6|949.9|950.4|949.6|3
1656082710000|2022-06-24 14:58:30|950.1|949.5|950.8|950.2|950.8|950.2|950|949.4|1
1656082720000|2022-06-24 14:58:40|950.4|949.8|950.7|949.7|950.7|949.8|950.2|949.6|1
1656082730000|2022-06-24 14:58:50|950.8|950.2|951.1|950.1|951.4|950.7|950.6|949.8|7
1656082740000|2022-06-24 14:59:00|950.9|950.3|951.5|950.9|951.6|950.9|950.9|950.3|2
1656082750000|2022-06-24 14:59:10|951.7|950.7|951.6|950.6|951.7|950.8|951|950.3|3
1656082760000|2022-06-24 14:59:20|951.4|950.8|952.1|951.5|952.1|951.5|951.4|950.8|2
1656082770000|2022-06-24 14:59:30|951.9|951.3|952|951|952|951.4|951.9|951|1
1656082780000|2022-06-24 14:59:40|951.8|951.2|953.1|952.5|953.4|952.7|951.5|950.9|11
1656082790000|2022-06-24 14:59:50|953|952.4|953.2|952.6|953.8|953.2|953|952.3|5
1656082800000|2022-06-24 15:00:00|953.4|952.8|953.6|952.6|953.6|953|953.3|952.6|3
1656082810000|2022-06-24 15:00:10|954|953.4|954|953.4|954.1|953.4|953.9|953.1|8
1656082820000|2022-06-24 15:00:20|954.2|953.6|954.3|953.3|954.4|953.7|954|953.2|21
1656082830000|2022-06-24 15:00:30|954.6|953.7|954.8|953.8|954.8|954|954.4|953.6|3
1656082840000|2022-06-24 15:00:40|954.6|954|954.6|954|954.8|954.1|954.2|953.6|5
1656082850000|2022-06-24 15:00:50|955|954.4|955.3|954.3|955.4|954.8|955|954.3|5
1656082860000|2022-06-24 15:01:00|955.1|954.5|955.3|954.7|955.7|954.9|955.1|954.1|14
1656082870000|2022-06-24 15:01:10|955.1|954.5|956.4|955.8|956.4|955.8|955|954.2|8
1656082880000|2022-06-24 15:01:20|956.6|955.6|956.4|955.8|956.6|955.8|956|955.2|7
1656082890000|2022-06-24 15:01:30|956.6|955.6|956|955.4|956.6|955.6|955.8|955.1|8
1656082900000|2022-06-24 15:01:40|955.9|955.3|956.1|955.5|956.3|955.7|955.8|955.2|2
1656082910000|2022-06-24 15:01:50|956.4|955.8|956.6|956|956.8|956.2|956.4|955.8|2
1656082920000|2022-06-24 15:02:00|956.8|956.2|956.3|955.7|956.8|956.2|956.1|955.1|3
1656082930000|2022-06-24 15:02:10|956.2|955.6|956.6|956|956.8|956|956|955.4|1
1656082940000|2022-06-24 15:02:20|956.8|955.8|956.9|956.3|957|956.4|956.5|955.8|1
1656082950000|2022-06-24 15:02:30|956.8|955.8|956.8|955.8|956.8|956|956.4|955.8|1
1656082960000|2022-06-24 15:02:40|956.6|956|955.9|955.3|956.8|956.2|955.9|955.1|4
1656082970000|2022-06-24 15:02:50|956.1|955.5|955.9|955.3|956.3|955.5|955.8|955.2|11
1656082980000|2022-06-24 15:03:00|956|955.4|955.9|955.3|956.3|955.7|955.9|955.1|10
1656082990000|2022-06-24 15:03:10|956.3|955.7|955|954.4|956.3|955.7|955|954.4|4
1656083000000|2022-06-24 15:03:20|954.8|954.2|955.1|954.5|955.1|954.5|954.5|953.9|6
1656083010000|2022-06-24 15:03:30|955|954.4|955.4|954.8|955.8|954.9|954.8|954.1|5
1656083020000|2022-06-24 15:03:40|955.2|954.4|955.8|954.8|955.8|954.9|955|954.2|0
1656083030000|2022-06-24 15:03:50|955.6|955|955.6|954.6|955.8|955|955.3|954.3|1
1656083050000|2022-06-24 15:04:10|955.4|954.8|955.1|954.5|955.6|954.8|955.1|954.3|0
1656083060000|2022-06-24 15:04:20|955|954.4|955.3|954.3|955.3|954.7|955|954.3|0
1656083070000|2022-06-24 15:04:30|955|954.4|954.8|953.8|955.1|954.5|954.5|953.8|104
1656083080000|2022-06-24 15:04:40|954.6|954|954.6|953.6|954.6|954|954.4|953.6|1
1656083090000|2022-06-24 15:04:50|954.3|953.7|954.1|953.5|954.3|953.7|954.1|953.5|0
1656083100000|2022-06-24 15:05:00|954.3|953.7|954.4|953.8|954.6|953.9|954.3|953.6|29
1656083110000|2022-06-24 15:05:10|954.6|953.6|954.8|954.2|954.8|954.2|954.4|953.6|2
1656083130000|2022-06-24 15:05:30|954.9|954.3|955|954.4|955|954.4|954.9|954.3|0
1656083140000|2022-06-24 15:05:40|955.6|954.6|955.6|955|955.6|955|955.4|954.6|1
1656083150000|2022-06-24 15:05:50|955.5|954.9|955.3|954.7|955.9|955.3|955.3|954.6|6
1656083160000|2022-06-24 15:06:00|955.1|954.5|957.1|956.1|957.1|956.4|955.1|954.3|44
1656083170000|2022-06-24 15:06:10|956.7|955.7|956.1|955.1|956.8|955.9|955.9|955.1|1
1656083180000|2022-06-24 15:06:20|955.8|954.8|955.8|954.8|955.8|955|955.6|954.8|0
1656083190000|2022-06-24 15:06:30|955.6|955|956.1|955.1|956.1|955.2|955.6|954.8|10
1656083200000|2022-06-24 15:06:40|955.9|955.3|956|955.4|956.1|955.4|955.9|955|0
1656083210000|2022-06-24 15:06:50|956.2|955.2|956.6|955.6|956.6|955.6|956.2|955.2|0
1656083220000|2022-06-24 15:07:00|956.5|955.9|957.2|956.2|957.3|956.7|956.5|955.7|0
1656083230000|2022-06-24 15:07:10|956.4|955.8|956.3|955.3|956.7|955.8|956.1|955.2|20
1656083240000|2022-06-24 15:07:20|956.5|955.7|956.4|955.8|956.6|955.8|956.1|955.3|4
1656083250000|2022-06-24 15:07:30|956.3|955.7|956.8|956.2|956.8|956.2|956.3|955.5|1
1656083260000|2022-06-24 15:07:40|957.3|956.3|957.3|956.3|957.3|956.7|957.1|956.3|0
1656083270000|2022-06-24 15:07:50|957|956.4|957.3|956.3|957.3|956.4|957|956.3|0
1656083280000|2022-06-24 15:08:00|957.1|956.5|957.1|956.1|957.3|956.5|956.9|956.1|2
1656083290000|2022-06-24 15:08:10|956.9|956.3|957.1|956.1|957.3|956.3|956.8|956.1|2
1656083300000|2022-06-24 15:08:20|956.9|956.3|956.8|956.2|957.3|956.5|956.8|956.1|1
1656083310000|2022-06-24 15:08:30|956.6|955.8|956.6|956|956.6|956|956.6|955.8|0
1656083320000|2022-06-24 15:08:40|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|1
1656083330000|2022-06-24 15:08:50|956.1|955.5|956.6|955.6|956.6|955.8|956.1|955.5|2
1656083350000|2022-06-24 15:09:10|956.8|956.2|956.8|955.8|956.8|956.2|956.6|955.8|5
1656083360000|2022-06-24 15:09:20|956.6|956|957.1|956.5|957.3|956.6|956.6|956|1
1656083380000|2022-06-24 15:09:40|957.5|956.9|957.5|956.9|957.5|956.9|957.5|956.9|2
1656083390000|2022-06-24 15:09:50|957.6|956.6|957.3|956.3|957.6|956.9|957.3|956.3|4
1656083400000|2022-06-24 15:10:00|957.1|956.5|957.6|956.6|957.6|956.8|957.1|956.5|0
1656083410000|2022-06-24 15:10:10|||||||||4
1656083420000|2022-06-24 15:10:20|957.2|956.2|956.9|956.3|957.2|956.4|956.6|955.8|4
1656083430000|2022-06-24 15:10:30|957.1|956.5|957.1|956.1|957.3|956.5|956.9|956.1|0
1656083440000|2022-06-24 15:10:40|957|956.4|957|956.4|957|956.4|957|956.4|0
1656083450000|2022-06-24 15:10:50|957.2|956.2|957.3|956.3|957.3|956.7|957.1|956.2|0
1656083460000|2022-06-24 15:11:00|957.1|956.5|957|956.4|957.1|956.5|957|956.4|1
1656083470000|2022-06-24 15:11:10|957.3|956.3|957.3|956.3|957.3|956.3|957.3|956.3|4
1656083480000|2022-06-24 15:11:20|957.1|956.5|957.1|956.5|957.3|956.5|957.1|956.3|0
1656083490000|2022-06-24 15:11:30|957.3|956.3|957.3|956.3|957.3|956.3|957.3|956.3|2
1656083500000|2022-06-24 15:11:40|957.1|956.5|957.3|956.3|957.3|956.5|957|956.3|0
1656083510000|2022-06-24 15:11:50|957.1|956.5|958.6|957.6|958.6|957.8|957.1|956.5|1
1656083520000|2022-06-24 15:12:00|958.5|957.9|958|957.4|958.8|957.9|957.9|957.3|18
1656083530000|2022-06-24 15:12:10|958.1|957.5|958.9|958.3|958.9|958.3|958.1|957.3|1
1656083540000|2022-06-24 15:12:20|958.5|957.9|958.5|957.9|958.6|957.9|958.4|957.6|3
1656083550000|2022-06-24 15:12:30|958.7|957.7|958.8|957.8|958.8|958.2|958.6|957.7|4
1656083560000|2022-06-24 15:12:40|958.6|957.6|958.4|957.8|958.6|957.8|958.4|957.6|0
1656083570000|2022-06-24 15:12:50|958.5|957.9|958.1|957.5|958.5|957.9|958.1|957.5|6
1656083580000|2022-06-24 15:13:00|958.3|957.3|957.6|957|958.3|957.3|957.1|956.3|25
1656083590000|2022-06-24 15:13:10|957.8|956.8|957.6|956.6|957.8|956.8|957.6|956.6|7
1656083600000|2022-06-24 15:13:20|957.3|956.7|957.5|956.9|957.5|956.9|957.3|956.3|0
1656083610000|2022-06-24 15:13:30|957.4|956.8|957.4|956.8|957.8|956.8|957.4|956.6|9
1656083620000|2022-06-24 15:13:40|957.3|956.7|957|956.4|957.3|956.7|957|956.3|3
1656083630000|2022-06-24 15:13:50|956.9|956.3|956.4|955.8|956.9|956.3|956.3|955.5|8
1656083640000|2022-06-24 15:14:00|956.5|955.9|956.8|955.8|956.8|955.9|956.5|955.8|5
1656083650000|2022-06-24 15:14:10|956.5|955.9|956.6|956|956.6|956|956.5|955.9|0
1656083660000|2022-06-24 15:14:20|956.9|956.3|957.1|956.1|957.3|956.5|956.9|956.1|0
1656083670000|2022-06-24 15:14:30|956.9|956.3|957.1|956.1|957.1|956.4|956.9|956.1|0
1656083680000|2022-06-24 15:14:40|957|956.4|957|956|957.1|956.4|956.6|955.8|0
1656083690000|2022-06-24 15:14:50|957.1|956.1|957.1|956.1|957.1|956.3|956.9|956.1|1
1656083700000|2022-06-24 15:15:00|956.9|956.3|957.5|956.9|957.8|957|956.9|956.3|1
1656083710000|2022-06-24 15:15:10|957.7|956.7|957.8|956.8|958.1|957.4|957.6|956.7|6
1656083720000|2022-06-24 15:15:20|957.7|956.7|957.6|956.6|957.7|956.7|957.6|956.6|1
1656083730000|2022-06-24 15:15:30|957.4|956.8|957.3|956.3|957.6|956.8|957.3|956.3|1
1656083750000|2022-06-24 15:15:50|957|956.4|957|956.4|957|956.4|957|956.4|0
1656083760000|2022-06-24 15:16:00|957.3|956.7|956.8|955.8|957.3|956.7|956.6|955.8|5
1656083770000|2022-06-24 15:16:10|956.6|956|956.6|956|956.9|956.3|956.5|955.8|2
1656083780000|2022-06-24 15:16:20|956.8|956.2|957.3|956.3|957.3|956.3|956.8|956.2|4
1656083790000|2022-06-24 15:16:30|957.1|956.5|957.3|956.7|957.3|956.7|957.1|956.5|0
1656083800000|2022-06-24 15:16:40|957.1|956.3|957.1|956.1|957.1|956.3|957.1|956.1|0
1656083810000|2022-06-24 15:16:50|956.8|956.2|957.9|957.3|957.9|957.3|956.6|955.8|10
1656083820000|2022-06-24 15:17:00|958.1|957.1|958.4|957.8|958.4|957.8|957.9|957.1|0
1656083830000|2022-06-24 15:17:10|958.3|957.3|957.9|957.3|958.3|957.5|957.9|957.3|2
1656083840000|2022-06-24 15:17:20|957.8|956.8|956.8|955.8|957.8|956.8|956.6|955.8|1
1656083850000|2022-06-24 15:17:30|956.6|956|956.6|955.6|956.8|956.1|956.4|955.6|3
1656083860000|2022-06-24 15:17:40|956.4|955.8|957.1|956.1|957.2|956.3|956.4|955.8|1
1656083870000|2022-06-24 15:17:50|957.3|956.3|957.1|956.1|957.5|956.3|957.1|956|3
1656083880000|2022-06-24 15:18:00|956.9|956.3|956.9|956.3|957.1|956.3|956.9|956.1|8
1656083890000|2022-06-24 15:18:10|957.1|956.1|958.1|957.5|958.3|957.7|957.1|956.1|22
1656083900000|2022-06-24 15:18:20|958.3|957.3|958.3|957.3|958.3|957.5|958|957.2|3
1656083910000|2022-06-24 15:18:30|958.4|957.8|958.3|957.7|958.4|957.8|958.3|957.4|5
1656083920000|2022-06-24 15:18:40|958.4|957.8|958.4|957.8|958.4|957.8|958.3|957.4|1
1656083930000|2022-06-24 15:18:50|959.1|958.1|959.1|958.1|959.1|958.1|959.1|958.1|3
1656083940000|2022-06-24 15:19:00|959|958.4|959.1|958.1|959.1|958.5|959|958.1|0
1656083950000|2022-06-24 15:19:10|959.3|958.3|959.4|958.8|959.4|958.8|959.2|958.3|4
1656083960000|2022-06-24 15:19:20|959.6|959|959.6|959|959.6|959|959.6|959|5
1656083970000|2022-06-24 15:19:30|959.7|958.7|959.4|958.8|959.7|958.8|959.4|958.6|1
1656083980000|2022-06-24 15:19:40|959.6|958.6|959.4|958.8|959.6|958.8|959.4|958.6|0
1656083990000|2022-06-24 15:19:50|959.6|958.6|959.6|958.6|959.6|958.6|959.6|958.6|1
1656084000000|2022-06-24 15:20:00|959.1|958.5|958.8|957.8|959.2|958.5|958.8|957.7|1
1656084010000|2022-06-24 15:20:10|958.6|958|959.1|958.1|959.2|958.4|958.6|958|0
1656084020000|2022-06-24 15:20:20|958.9|958.3|958.9|958.3|959|958.4|958.9|958.3|2
1656084030000|2022-06-24 15:20:30|959.2|957.7|958.1|957.5|959.2|957.9|958.1|957.3|5
1656084040000|2022-06-24 15:20:40|958.4|957.8|958.6|957.6|958.6|957.8|958.4|957.6|0
1656084050000|2022-06-24 15:20:50|958.5|957.9|959.1|958.5|959.1|958.5|958.4|957.6|0
1656084060000|2022-06-24 15:21:00|959.3|958.7|959|958.4|959.4|958.7|959|958.4|11
1656084070000|2022-06-24 15:21:10|959.1|958.1|959|958.4|959.1|958.4|958.9|958.1|1
1656084080000|2022-06-24 15:21:20|958.9|958.3|958.1|957.5|958.9|958.3|958.1|957.5|1
1656084100000|2022-06-24 15:21:40|958.4|957.8|958.6|958|958.6|958|958.4|957.8|5
1656084120000|2022-06-24 15:22:00|958.5|957.9|958.6|957.6|958.6|957.9|958.4|957.6|4
1656084130000|2022-06-24 15:22:10|958.4|957.8|958|957.4|958.6|957.9|958|957.4|1
1656084140000|2022-06-24 15:22:20|957.9|957.3|957.5|956.9|957.9|957.3|957.4|956.8|1
1656084150000|2022-06-24 15:22:30|957.4|956.8|957.6|956.6|957.6|956.8|957.4|956.6|7
1656084160000|2022-06-24 15:22:40|957.8|957.2|958.1|957.1|958.1|957.4|957.8|957.1|3
1656084170000|2022-06-24 15:22:50|958|957.4|958.1|957.1|958.1|957.4|957.9|957.1|3
1656084180000|2022-06-24 15:23:00|957.9|957.3|958.5|957.9|958.5|957.9|957.9|957.1|2
1656084190000|2022-06-24 15:23:10|958.6|958|958.6|957.6|958.8|958|958.4|957.6|0
1656084200000|2022-06-24 15:23:20|958.4|957.8|958.8|957.8|958.8|958|958.4|957.6|0
1656084210000|2022-06-24 15:23:30|||||||||1
1656084220000|2022-06-24 15:23:40|958.6|958.2|958.6|958|958.8|958.2|958.6|957.8|0
1656084230000|2022-06-24 15:23:50|958.5|957.9|957.5|956.9|958.7|957.9|957.5|956.8|9
1656084240000|2022-06-24 15:24:00|957.6|956.6|957.3|956.7|957.6|956.7|957.1|956.5|5
1656084250000|2022-06-24 15:24:10|957.1|956.5|957|956.4|957.1|956.5|957|956.4|4
1656084260000|2022-06-24 15:24:20|956.9|956.3|956.5|955.9|957.1|956.3|956.5|955.9|7
1656084270000|2022-06-24 15:24:30|956.8|956.2|956.8|956.2|956.8|956.2|956.5|955.7|29
1656084280000|2022-06-24 15:24:40|956.6|956|956.3|955.7|956.6|956|955.9|955.3|18
1656084290000|2022-06-24 15:24:50|956.1|955.5|955.9|955.3|956.1|955.5|955.9|955.3|11
1656084300000|2022-06-24 15:25:00|956|955.4|956.3|955.3|956.3|955.7|955.9|955.1|10
1656084310000|2022-06-24 15:25:10|955.8|955.2|955.8|955.2|955.8|955.2|955.8|955.2|10
1656084320000|2022-06-24 15:25:20|955.9|955.3|956.1|955.1|956.1|955.3|955.9|955.1|6
1656084330000|2022-06-24 15:25:30|956|955.4|956.1|955.1|956.2|955.4|955.9|955.1|0
1656084340000|2022-06-24 15:25:40|956|955.5|956.2|955.2|956.2|955.5|956|955.1|0
1656084350000|2022-06-24 15:25:50|956.1|955.1|956.2|955.2|956.2|955.5|956.1|955.1|5
1656084360000|2022-06-24 15:26:00|956.3|955.3|956.1|955.1|956.3|955.3|955.9|955.1|0
1656084370000|2022-06-24 15:26:10|955.9|955.3|955.8|954.8|956|955.3|955.6|954.8|2
1656084380000|2022-06-24 15:26:20|955.6|955|955|954.4|955.8|955|954.9|954.3|20
1656084390000|2022-06-24 15:26:30|||||||||4
1656084400000|2022-06-24 15:26:40|||||||||1
1656084410000|2022-06-24 15:26:50|954.9|954.3|954.9|954.3|954.9|954.3|954.9|954.3|0
1656084420000|2022-06-24 15:27:00|955.1|954.5|956.4|955.8|956.5|955.9|955.1|954.5|21
1656084430000|2022-06-24 15:27:10|956.8|956.2|956.7|955.7|956.8|956.2|956.4|955.6|3
1656084440000|2022-06-24 15:27:20|956.6|955.6|956.4|955.8|956.6|955.8|956.4|955.6|1
1656084450000|2022-06-24 15:27:30|956.5|955.5|955.5|954.9|956.5|955.5|955.4|954.7|18
1656084470000|2022-06-24 15:27:50|955.4|954.8|954.8|953.8|955.4|954.8|954.8|953.8|1
1656084480000|2022-06-24 15:28:00|954.6|954|954.8|954.2|954.8|954.2|954.5|953.8|0
1656084490000|2022-06-24 15:28:10|955|954|954.8|953.8|955|954.2|954.6|953.8|0
1656084500000|2022-06-24 15:28:20|954.6|954|954.8|953.8|954.8|954.2|954.5|953.8|1
1656084510000|2022-06-24 15:28:30|954.9|954.3|954.8|953.8|954.9|954.3|954.6|953.8|2
1656084520000|2022-06-24 15:28:40|954.6|954|954.8|953.8|954.8|954|954.5|953.8|0
1656084530000|2022-06-24 15:28:50|954.6|954|955.5|954.9|955.6|954.9|954.6|954|8
1656084540000|2022-06-24 15:29:00|955.4|954.8|955.3|954.3|955.4|954.8|955.3|954.3|3
1656084550000|2022-06-24 15:29:10|955.1|954.5|955.8|954.8|955.8|954.8|955|954.3|1
1656084560000|2022-06-24 15:29:20|955.6|955|955.5|954.9|955.6|955|955.5|954.9|2
1656084570000|2022-06-24 15:29:30|955.6|954.6|955.6|954.6|955.6|954.8|955.3|954.3|1
1656084580000|2022-06-24 15:29:40|||||||||3
1656084590000|2022-06-24 15:29:50|955.3|954.7|955|954.4|955.4|954.8|955|954.3|0
1656084600000|2022-06-24 15:30:00|954.9|954.3|955|954.4|955|954.4|954.8|954.2|2
1656084610000|2022-06-24 15:30:10|955.1|954.1|955.6|954.6|955.8|954.9|955.1|954.1|2
1656084620000|2022-06-24 15:30:20|955.5|954.9|955.6|955|955.6|955|955.5|954.9|0
1656084630000|2022-06-24 15:30:30|955.8|955.2|955.6|954.6|955.8|955.2|955.6|954.6|0
1656084640000|2022-06-24 15:30:40|955.5|954.9|955.6|954.6|956|955.2|955.4|954.6|2
1656084650000|2022-06-24 15:30:50|955.4|954.8|955.6|954.6|955.6|954.8|955.4|954.6|2
1656084660000|2022-06-24 15:31:00|955.4|954.8|955.6|954.6|955.6|954.9|955.4|954.6|0
1656084670000|2022-06-24 15:31:10|955.4|954.8|955.6|954.6|955.6|954.8|955.4|954.6|0
1656084680000|2022-06-24 15:31:20|955.4|954.8|955.6|954.6|955.6|954.8|955.4|954.6|0
1656084690000|2022-06-24 15:31:30|955.8|955.2|956.1|955.5|956.1|955.5|955.8|955.2|7
1656084700000|2022-06-24 15:31:40|956.2|955.6|956.4|955.8|956.6|955.8|955.9|955.1|4
1656084710000|2022-06-24 15:31:50|956.3|955.7|956|955.4|956.5|955.9|956|955.3|5
1656084720000|2022-06-24 15:32:00|956.3|955.3|955.8|954.8|956.3|955.5|955.5|954.8|1
1656084730000|2022-06-24 15:32:10|955.6|955|956.1|955.1|956.1|955.4|955.6|955|0
1656084740000|2022-06-24 15:32:20|955.9|955.3|956|955.4|956.1|955.4|955.9|955.1|3
1656084750000|2022-06-24 15:32:30|955.9|955.3|955.9|955.3|956.1|955.3|955.8|955.1|0
1656084760000|2022-06-24 15:32:40|955.8|955.2|955.6|955|955.8|955.2|955.6|955|0
1656084770000|2022-06-24 15:32:50|955.8|954.8|955.1|954.5|955.8|955|955.1|954.3|1
1656084780000|2022-06-24 15:33:00|955.3|954.3|955.3|954.7|955.3|954.7|955|954.3|2
1656084790000|2022-06-24 15:33:10|955.6|954.6|955.3|954.7|955.6|954.9|955.3|954.6|2
1656084800000|2022-06-24 15:33:20|955.6|954.6|955.6|954.6|955.6|954.8|955|954.3|1
1656084810000|2022-06-24 15:33:30|955.4|954.8|955.4|954.8|955.4|954.8|955.4|954.8|0
1656084820000|2022-06-24 15:33:40|955.1|954.5|955.6|954.6|955.7|954.9|955.1|954.3|1
1656084830000|2022-06-24 15:33:50|955.4|954.8|955.6|954.6|955.6|954.8|955.4|954.6|0
1656084840000|2022-06-24 15:34:00|955.4|954.8|955.4|954.8|955.6|954.8|955.3|954.6|2
1656084850000|2022-06-24 15:34:10|955.5|954.9|955.8|955.2|955.8|955.2|955.4|954.6|3
1656084860000|2022-06-24 15:34:20|956|955.4|956.1|955.1|956.1|955.4|955.9|955.1|21
1656084870000|2022-06-24 15:34:30|955.9|955.3|956|955.4|956.1|955.4|955.9|955.1|0
1656084880000|2022-06-24 15:34:40|||||||||1
1656084890000|2022-06-24 15:34:50|955.6|955|954.9|954.3|955.8|955|954.9|954.3|1
1656084900000|2022-06-24 15:35:00|954.6|954|954.7|954.1|954.8|954.1|954.6|953.8|3
1656084910000|2022-06-24 15:35:10|954.8|953.8|954.8|953.8|954.8|954|954.6|953.8|0
1656084920000|2022-06-24 15:35:20|954.5|953.9|954.1|953.5|954.5|953.9|954.1|953.5|4
1656084930000|2022-06-24 15:35:30|954.6|953.6|954.1|953.5|954.6|954|954.1|953.3|16
1656084940000|2022-06-24 15:35:40|954.7|954.1|955.1|954.1|955.1|954.1|954.7|954.1|10
1656084950000|2022-06-24 15:35:50|954.9|954.3|954.7|954.1|954.9|954.3|954.7|954.1|0
1656084960000|2022-06-24 15:36:00|954.9|954.3|954.8|953.8|954.9|954.3|954.7|953.8|0
1656084970000|2022-06-24 15:36:10|954.5|953.9|954.3|953.3|954.6|953.9|954.3|953.3|0
1656084980000|2022-06-24 15:36:20|954.2|953.6|954.8|953.8|954.8|953.8|954.2|953.3|2
1656084990000|2022-06-24 15:36:30|954.6|954|954.6|953.6|954.6|954|954.4|953.6|2
1656085000000|2022-06-24 15:36:40|954.9|954|954.9|954.3|954.9|954.3|954.9|954|5
1656085010000|2022-06-24 15:36:50|955.3|954.5|955.2|954.6|955.3|954.6|955.1|954.5|2
1656085020000|2022-06-24 15:37:00|955|954.4|954.6|954|955.3|954.5|954.6|954|0
1656085030000|2022-06-24 15:37:10|954.8|953.8|955|954.4|955.1|954.4|954.6|953.8|3
1656085040000|2022-06-24 15:37:20|955.1|954.5|955.2|954.6|955.2|954.6|955|954.4|0
1656085050000|2022-06-24 15:37:30|955.1|954.5|955|954.4|955.2|954.6|955|954.4|1
1656085060000|2022-06-24 15:37:40|954.9|954.3|954.9|954.3|954.9|954.3|954.9|954.3|6
1656085070000|2022-06-24 15:37:50|954.8|954.2|955.1|954.5|955.6|954.6|954.8|954.2|2
1656085080000|2022-06-24 15:38:00|955.3|954.3|955.3|954.3|955.4|954.8|955|954.3|0
1656085090000|2022-06-24 15:38:10|955.2|954.6|955.3|954.3|955.4|954.6|955.1|954.3|0
1656085100000|2022-06-24 15:38:20|955.1|954.5|955.3|954.3|955.3|954.5|955.1|954.3|0
1656085110000|2022-06-24 15:38:30|955.1|954.5|955.6|954.6|955.8|955|955.1|954.3|2
1656085120000|2022-06-24 15:38:40|955.4|954.8|955|954.4|955.4|954.8|955|954.4|3
1656085130000|2022-06-24 15:38:50|955.1|954.5|955.8|954.8|955.8|955.1|955.1|954.5|2
1656085140000|2022-06-24 15:39:00|955.6|955|955.4|954.8|955.8|955|955.4|954.6|0
1656085150000|2022-06-24 15:39:10|955.2|954.6|955.1|954.5|955.2|954.6|955.1|954.5|5
1656085160000|2022-06-24 15:39:20|954.9|954.3|954.9|954.3|954.9|954.3|954.9|954.3|0
1656085170000|2022-06-24 15:39:30|955.1|954.1|955.1|954.1|955.1|954.1|955.1|954.1|0
1656085180000|2022-06-24 15:39:40|955|954|954.9|954.3|955|954.3|954.7|954|7
1656085190000|2022-06-24 15:39:50|954.7|954.1|954.9|954.3|954.9|954.3|954.7|954.1|6
1656085200000|2022-06-24 15:40:00|954.7|954.1|954.7|954.1|954.9|954.3|954.7|954.1|5
1656085210000|2022-06-24 15:40:10|954.6|954|954.2|953.6|954.6|954|954.2|953.6|1
1656085220000|2022-06-24 15:40:20|954.3|953.3|954.2|953.6|954.3|953.6|954|953.3|0
1656085230000|2022-06-24 15:40:30|954.4|953.8|954.4|953.8|954.4|953.8|954.4|953.8|2
1656085240000|2022-06-24 15:40:40|||||||||2
1656085260000|2022-06-24 15:41:00|954.5|953.9|954.5|953.9|954.5|953.9|954.5|953.9|4
1656085270000|2022-06-24 15:41:10|954.8|954.2|954.9|954.3|954.9|954.3|954.8|954.2|3
1656085280000|2022-06-24 15:41:20|954.8|954.2|954.9|954.3|954.9|954.3|954.8|954.2|2
1656085290000|2022-06-24 15:41:30|955|954.4|955|954.4|955|954.4|954.9|954.3|0
1656085300000|2022-06-24 15:41:40|955.3|954.7|955.3|954.3|955.3|954.7|955.1|954.3|17
1656085310000|2022-06-24 15:41:50|955.1|954.5|955.1|954.1|955.1|954.5|954.9|954.1|1
1656085320000|2022-06-24 15:42:00|954.6|954|954.4|953.8|954.8|954|954.4|953.8|7
1656085330000|2022-06-24 15:42:10|954.3|953.7|955.1|954.1|955.1|954.3|954.3|953.7|11
1656085340000|2022-06-24 15:42:20|955|954.4|955.1|954.1|955.1|954.4|954.9|954.1|0
1656085350000|2022-06-24 15:42:30|954.9|954.3|955.4|954.8|955.4|954.8|954.9|954.3|0
1656085360000|2022-06-24 15:42:40|955.1|954.5|955.2|954.6|955.2|954.6|955.1|954.5|2
1656085370000|2022-06-24 15:42:50|955.5|954.9|955.1|954.5|955.5|954.9|955|954.3|6
1656085380000|2022-06-24 15:43:00|955.3|954.3|955.2|954.6|955.5|954.9|955.1|954.3|3
1656085390000|2022-06-24 15:43:10|955.4|954.8|955.4|954.8|955.4|954.8|955.4|954.8|1
1656085400000|2022-06-24 15:43:20|||||||||5
1656085410000|2022-06-24 15:43:30|955.5|954.9|955.7|955.1|955.7|955.1|955.5|954.9|13
1656085420000|2022-06-24 15:43:40|955.5|954.9|955.4|954.8|955.8|954.9|955.4|954.6|0
1656085430000|2022-06-24 15:43:50|955.5|954.9|955.3|954.3|955.5|954.9|955.2|954.3|0
1656085440000|2022-06-24 15:44:00|955.1|954.5|955|954.4|955.1|954.5|954.9|954.3|0
1656085450000|2022-06-24 15:44:10|955.1|954.1|955.2|954.6|955.6|954.6|954.9|954.1|1
1656085460000|2022-06-24 15:44:20|955.4|954.8|955.1|954.5|955.6|954.8|955.1|954.3|0
1656085470000|2022-06-24 15:44:30|955.3|954.3|954.7|954.1|955.3|954.5|954.7|954.1|2
1656085480000|2022-06-24 15:44:40|954.6|954|954.6|954|954.6|954|954.4|953.8|36
1656085490000|2022-06-24 15:44:50|954.5|953.9|954.6|954|954.7|954.1|954.4|953.8|5
1656085500000|2022-06-24 15:45:00|954.8|953.8|954.3|953.7|954.8|954|954.3|953.7|2
1656085510000|2022-06-24 15:45:10|||||||||7
1656085520000|2022-06-24 15:45:20|||||||||31
1656085530000|2022-06-24 15:45:30|954.4|953.8|954.5|953.9|954.5|953.9|954.4|953.8|4
1656085540000|2022-06-24 15:45:40|954.4|953.8|954.4|953.8|954.4|953.8|954.4|953.8|1
1656085550000|2022-06-24 15:45:50|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|1
1656085560000|2022-06-24 15:46:00|954.4|953.8|954.5|953.9|954.5|953.9|954|953.4|20
1656085570000|2022-06-24 15:46:10|954.4|953.8|954.3|953.7|954.4|953.8|954.3|953.7|1
1656085580000|2022-06-24 15:46:20|954.4|953.8|954.4|953.8|954.4|953.8|954.4|953.8|0
1656085590000|2022-06-24 15:46:30|954.5|953.9|954.5|953.9|954.5|953.9|954.5|953.9|28
1656085600000|2022-06-24 15:46:40|954.6|954|954.8|953.8|955|954.4|954.5|953.8|9
1656085610000|2022-06-24 15:46:50|954.6|954|954.7|954.1|954.9|954.3|954.4|953.8|0
1656085620000|2022-06-24 15:47:00|954.8|953.8|954.4|953.8|954.8|954|954.3|953.7|1
1656085630000|2022-06-24 15:47:10|954.5|953.9|954.7|954.1|954.9|954.3|954.5|953.9|1
1656085640000|2022-06-24 15:47:20|954.9|954.3|956.2|955.6|956.2|955.6|954.9|954.3|8
1656085650000|2022-06-24 15:47:30|956|955.4|956.1|955.5|956.2|955.6|956|955.4|7
1656085660000|2022-06-24 15:47:40|956|955.4|956.1|955.5|956.1|955.5|956|955.4|0
1656085670000|2022-06-24 15:47:50|956|955|955.8|954.8|956|955|955.6|954.8|2
1656085680000|2022-06-24 15:48:00|955.6|955|955.6|954.6|955.9|955.1|955.4|954.6|0
1656085690000|2022-06-24 15:48:10|955.1|954.5|955.3|954.3|955.3|954.5|955.1|954.3|0
1656085700000|2022-06-24 15:48:20|955.1|954.5|955.3|954.3|955.3|954.5|955.1|954.3|2
1656085710000|2022-06-24 15:48:30|955.1|954.5|955|954.4|955.1|954.5|955|954.4|2
1656085730000|2022-06-24 15:48:50|955.8|954.8|955.9|955.3|956.1|955.5|955.7|954.8|6
1656085740000|2022-06-24 15:49:00|956.1|955.1|956|955.4|956.1|955.4|955.9|955.1|3
1656085750000|2022-06-24 15:49:10|956.1|955.1|956.1|955.5|956.1|955.5|955.9|955.1|0
1656085770000|2022-06-24 15:49:30|956|955.4|956.1|955.5|956.1|955.5|956|955.4|0
1656085790000|2022-06-24 15:49:50|956.2|955.6|956.1|955.5|956.4|955.8|956.1|955.5|24
1656085800000|2022-06-24 15:50:00|956.3|955.3|956.2|955.6|956.4|955.8|956.1|955.3|4
1656085810000|2022-06-24 15:50:10|956.5|955.9|957.1|956.5|957.1|956.5|956.5|955.9|19
1656085820000|2022-06-24 15:50:20|957|956.4|957.1|956.5|957.1|956.5|957|956.4|5
1656085830000|2022-06-24 15:50:30|957.2|956.6|957.6|957|957.6|957|956.9|956.1|3
1656085850000|2022-06-24 15:50:50|957.2|956.6|957.6|957|957.8|957|957.1|956.3|1
1656085860000|2022-06-24 15:51:00|957.8|956.8|957.2|956.6|957.8|957|957.2|956.6|0
1656085870000|2022-06-24 15:51:10|957.3|956.3|957.4|956.8|957.6|956.8|957|956.3|10
1656085880000|2022-06-24 15:51:20|957.5|956.9|956.6|955.6|957.6|956.9|956.5|955.6|5
1656085890000|2022-06-24 15:51:30|956.3|955.3|955.6|954.6|956.3|955.3|955.6|954.6|1
1656085900000|2022-06-24 15:51:40|||||||||1
1656085910000|2022-06-24 15:51:50|955.8|955|955.6|955|955.8|955|955.5|954.6|4
1656085920000|2022-06-24 15:52:00|955.4|954.8|955.6|954.6|955.6|954.9|955.4|954.6|4
1656085930000|2022-06-24 15:52:10|955.4|954.8|955.5|954.9|955.6|954.9|955.4|954.6|0
1656085940000|2022-06-24 15:52:20|955.6|954.6|955.6|954.6|955.6|954.6|955.6|954.6|0
1656085950000|2022-06-24 15:52:30|955.4|954.8|955.4|954.8|955.4|954.8|955.4|954.8|1
1656085960000|2022-06-24 15:52:40|955.2|954.6|955.3|954.3|955.3|954.6|955.2|954.3|0
1656085970000|2022-06-24 15:52:50|955|954.4|954.5|953.9|955|954.4|954.5|953.9|0
1656085980000|2022-06-24 15:53:00|954.6|954|954.3|953.7|954.8|954.1|954.3|953.7|1
1656085990000|2022-06-24 15:53:10|||||||||14
1656086000000|2022-06-24 15:53:20|||||||||9
1656086010000|2022-06-24 15:53:30|954.4|953.8|954.5|953.9|954.5|953.9|954.4|953.8|2
1656086020000|2022-06-24 15:53:40|954.4|953.8|954.4|953.8|954.4|953.8|954.4|953.8|2
1656086030000|2022-06-24 15:53:50|954.3|953.7|954.3|953.3|954.4|953.8|954.1|953.3|8
1656086040000|2022-06-24 15:54:00|954.1|953.5|954.1|953.5|954.1|953.5|954|953.4|36
1656086050000|2022-06-24 15:54:10|954|953.4|954.1|953.5|954.1|953.5|954|953.4|25
1656086060000|2022-06-24 15:54:20|954.3|953.3|954.3|953.3|954.3|953.6|954.2|953.2|0
1656086070000|2022-06-24 15:54:30|954.2|953.2|954.3|953.3|954.3|953.5|954.1|953.2|0
1656086080000|2022-06-24 15:54:40|954.1|953.5|954.3|953.3|954.3|953.5|954.1|953.3|0
1656086090000|2022-06-24 15:54:50|954.1|953.5|954.4|953.8|954.4|953.8|954.1|953.5|0
1656086100000|2022-06-24 15:55:00|954.2|953.6|954.3|953.3|954.3|953.6|954.1|953.3|0
1656086110000|2022-06-24 15:55:10|954.1|953.5|954.1|953.5|954.3|953.5|954|953.2|13
1656086120000|2022-06-24 15:55:20|954|953.4|954.1|953.5|954.1|953.5|954|953.4|0
1656086150000|2022-06-24 15:55:50|954|953.4|954|953.4|954|953.4|954|953.4|1
1656086160000|2022-06-24 15:56:00|954.1|953.5|954.5|953.9|954.5|953.9|954.1|953.5|2
1656086180000|2022-06-24 15:56:20|954.2|953.6|954.4|953.8|954.4|953.8|954.2|953.6|2
1656086190000|2022-06-24 15:56:30|954.2|953.6|954.4|953.8|954.5|953.9|954.2|953.6|1
1656086200000|2022-06-24 15:56:40|954.5|953.9|954.6|954|954.6|954|954.5|953.9|1
1656086210000|2022-06-24 15:56:50|954.4|953.8|954.2|953.6|954.6|954|954.2|953.6|1
1656086220000|2022-06-24 15:57:00|954.1|953.5|954.4|953.8|954.4|953.8|954|953.3|8
1656086230000|2022-06-24 15:57:10|954.5|953.9|954|953.4|954.5|953.9|954|953.4|0
1656086240000|2022-06-24 15:57:20|954.3|953.3|954|953.4|954.3|953.5|954|953.3|1
1656086260000|2022-06-24 15:57:40|953.4|952.8|953.1|952.5|953.4|952.8|953.1|952.5|2
1656086270000|2022-06-24 15:57:50|952.9|952.3|952.3|951.7|952.9|952.3|952.3|951.7|2
1656086280000|2022-06-24 15:58:00|952.1|951.5|951.6|951|952.3|951.7|951.5|950.8|17
1656086290000|2022-06-24 15:58:10|951.8|951.2|951.6|951|951.8|951.2|951.6|950.8|6
1656086300000|2022-06-24 15:58:20|951.5|950.9|951.4|950.8|951.5|950.9|951.4|950.8|2
1656086320000|2022-06-24 15:58:40|951.2|950.6|951.1|950.5|951.2|950.6|951.1|950.5|3
1656086330000|2022-06-24 15:58:50|951.2|950.6|951.2|950.6|951.6|951|951.2|950.6|25
1656086340000|2022-06-24 15:59:00|951.1|950.5|951.2|950.6|951.4|950.8|950.9|950.1|15
1656086350000|2022-06-24 15:59:10|951.1|950.5|950.8|950.2|951.1|950.5|950.8|950.2|0
1656086360000|2022-06-24 15:59:20|950.5|949.9|950.1|949.5|950.6|950|950|949.4|22
1656086370000|2022-06-24 15:59:30|950|949.4|949.9|949.3|950|949.4|949.8|948.9|2
1656086380000|2022-06-24 15:59:40|950.1|949.1|950|949.4|950.2|949.6|949.9|949.1|0
1656086390000|2022-06-24 15:59:50|950.1|949.5|949.9|949.3|950.2|949.5|949.9|949.2|2
1656086400000|2022-06-24 16:00:00|950.1|949.1|950.1|949.1|950.1|949.3|949.6|949|8
1656086410000|2022-06-24 16:00:10|949.9|949.3|949.9|949.3|950.1|949.3|949.8|948.8|10
1656086430000|2022-06-24 16:00:30|949.8|949.2|949.6|949|949.8|949.2|949.6|949|3
1656086440000|2022-06-24 16:00:40|949.8|948.8|949.8|948.8|949.8|949|949.6|948.8|1
1656086450000|2022-06-24 16:00:50|949.6|949|950.2|949.6|950.2|949.6|949.6|949|0
1656086460000|2022-06-24 16:01:00|950.3|949.7|950.8|949.8|950.8|950|949.9|949.1|7
1656086470000|2022-06-24 16:01:10|950.6|949.6|951.1|950.1|951.3|950.7|950.3|949.6|32
1656086480000|2022-06-24 16:01:20|951.5|950.9|951.1|950.5|951.5|950.9|951.1|950.5|39
1656086490000|2022-06-24 16:01:30|950.9|950.3|950.6|950|951.1|950.3|950.6|950|3
1656086500000|2022-06-24 16:01:40|950.4|949.8|950.7|950.1|951|950.4|950.4|949.8|20
1656086510000|2022-06-24 16:01:50|950.6|950|950.2|949.6|950.6|950|950.2|949.6|3
1656086520000|2022-06-24 16:02:00|950.1|949.5|949.6|949|950.1|949.5|949.6|948.9|1
1656086530000|2022-06-24 16:02:10|949.5|948.9|949.6|949|949.6|949|949.5|948.9|7
1656086540000|2022-06-24 16:02:20|949.5|948.9|949|948.4|949.5|948.9|948.9|948.1|18
1656086550000|2022-06-24 16:02:30|949.1|948.5|949.4|948.8|949.4|948.8|949.1|948.5|0
1656086560000|2022-06-24 16:02:40|949.3|948.7|949.2|948.2|949.3|948.7|948.7|948.1|12
1656086570000|2022-06-24 16:02:50|949.1|948.1|949.6|948.6|949.9|949.3|948.9|948.1|13
1656086580000|2022-06-24 16:03:00|949.4|948.8|949.6|948.6|949.6|948.9|949.1|948.5|9
1656086590000|2022-06-24 16:03:10|949.4|948.8|949.3|948.7|949.4|948.8|949|948.4|0
1656086600000|2022-06-24 16:03:20|949.4|948.8|949.4|948.8|949.6|948.8|949.4|948.6|0
1656086610000|2022-06-24 16:03:30|949.3|948.7|949.5|948.9|949.8|949.2|949.1|948.5|1
1656086620000|2022-06-24 16:03:40|949.4|948.8|949.3|948.7|949.4|948.8|949.3|948.7|0
1656086630000|2022-06-24 16:03:50|949.5|948.9|949.4|948.8|949.8|949.2|949.4|948.8|13
1656086640000|2022-06-24 16:04:00|949.5|948.9|950.1|949.5|950.3|949.5|949.5|948.9|6
1656086650000|2022-06-24 16:04:10|949.9|949.3|949.9|949.3|950|949.4|949.9|949.3|0
1656086660000|2022-06-24 16:04:20|949.7|949.1|949.6|949|949.7|949.1|949.6|949|3
1656086670000|2022-06-24 16:04:30|949.4|948.8|948.9|948.3|949.4|948.8|948.4|947.8|4
1656086680000|2022-06-24 16:04:40|949.1|948.1|949.1|948.1|949.1|948.3|948.6|948|0
1656086690000|2022-06-24 16:04:50|948.8|948.2|948.3|947.7|948.8|948.2|948.3|947.7|0
1656086700000|2022-06-24 16:05:00|948|947.4|948.1|947.1|948.1|947.5|947.8|947.1|3
1656086710000|2022-06-24 16:05:10|947.9|947.3|948.1|947.1|948.1|947.3|947.9|947.1|0
1656086720000|2022-06-24 16:05:20|947.8|947.2|947.9|947.3|948.3|947.5|947.6|946.8|4
1656086730000|2022-06-24 16:05:30|948.1|947.1|947.6|947|948.1|947.3|947.6|947|0
1656086740000|2022-06-24 16:05:40|947.5|946.9|947.3|946.7|947.5|946.9|947.3|946.7|0
1656086760000|2022-06-24 16:06:00|947.4|946.8|947.4|946.8|947.8|946.8|947.4|946.6|4
1656086770000|2022-06-24 16:06:10|947.5|946.9|948.1|947.1|948.6|947.8|947.5|946.9|18
1656086780000|2022-06-24 16:06:20|947.9|947.3|948.9|948.3|948.9|948.3|947.9|947.3|8
1656086790000|2022-06-24 16:06:30|949|948.4|949.1|948.5|949.4|948.8|949|948.3|7
1656086800000|2022-06-24 16:06:40|949|948.4|948.9|948.3|949|948.4|948.9|948.3|0
1656086810000|2022-06-24 16:06:50|949.1|948.5|949.1|948.5|949.1|948.5|949.1|948.5|2
1656086820000|2022-06-24 16:07:00|949|948.4|949.4|948.8|949.6|948.8|948.9|948.3|9
1656086830000|2022-06-24 16:07:10|949.8|949.3|950.3|949.3|950.4|949.8|949.8|949.1|6
1656086840000|2022-06-24 16:07:20|950.1|949.5|949.8|949.2|950.1|949.5|949.6|949|2
1656086850000|2022-06-24 16:07:30|949.6|949|949.6|948.6|949.6|949|949.5|948.6|0
1656086860000|2022-06-24 16:07:40|949.4|948.8|949.4|948.8|949.6|948.9|949.4|948.6|1
1656086870000|2022-06-24 16:07:50|949.5|948.9|949.4|948.8|949.5|948.9|949.4|948.8|0
1656086880000|2022-06-24 16:08:00|949.3|948.3|949.3|948.7|949.5|948.7|949.1|948.3|0
1656086890000|2022-06-24 16:08:10|949.1|948.3|949.1|948.1|949.1|948.5|949|948.1|55
1656086900000|2022-06-24 16:08:20|948.9|948.3|948.5|947.9|948.9|948.3|948.5|947.6|3
1656086910000|2022-06-24 16:08:30|948.6|947.6|948.5|947.9|948.8|948.2|948.3|947.6|0
1656086920000|2022-06-24 16:08:40|948.4|947.8|948.5|947.9|948.8|948|948.1|947.5|12
1656086930000|2022-06-24 16:08:50|948.6|948|948.5|947.9|948.8|948|948.5|947.8|2
1656086940000|2022-06-24 16:09:00|948.6|947.6|949.6|948.6|949.6|948.8|948.4|947.6|4
1656086950000|2022-06-24 16:09:10|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|0
1656086960000|2022-06-24 16:09:20|949.6|948.6|949.6|949|949.6|949|949.6|948.6|1
1656086970000|2022-06-24 16:09:30|949.5|948.9|949.4|948.8|949.6|949|949.4|948.6|4
1656086980000|2022-06-24 16:09:40|949.5|948.9|950.3|949.7|950.3|949.7|949.5|948.9|3
1656086990000|2022-06-24 16:09:50|950.4|949.8|950.3|949.3|950.4|949.8|949.1|948.5|16
1656087000000|2022-06-24 16:10:00|950.5|949.9|949.8|948.8|950.5|949.9|949.4|948.6|7
1656087010000|2022-06-24 16:10:10|949.6|949|950.1|949.5|950.3|949.7|949.6|949|5
1656087020000|2022-06-24 16:10:20|950.3|949.3|950.1|949.1|950.4|949.8|949.9|949.1|4
1656087030000|2022-06-24 16:10:30|950.3|949.3|949.9|949.3|950.4|949.7|949.9|949.3|0
1656087040000|2022-06-24 16:10:40|950|949.4|949.9|949.3|950.2|949.5|949.7|949.1|7
1656087050000|2022-06-24 16:10:50|949.7|949.1|949.9|949.3|949.9|949.3|949.7|949.1|0
1656087060000|2022-06-24 16:11:00|950.3|949.5|951.1|950.5|951.4|950.8|950.1|949.5|17
1656087070000|2022-06-24 16:11:10|950.9|950.3|950.6|950|950.9|950.3|950.6|950|0
1656087080000|2022-06-24 16:11:20|950.8|950.2|950.9|950.3|950.9|950.3|950.8|950.2|0
1656087090000|2022-06-24 16:11:30|950.8|950.2|951|950.4|951.1|950.5|950.7|950.1|0
1656087100000|2022-06-24 16:11:40|950.9|950.3|950.9|950.3|951.4|950.8|950.9|950.3|3
1656087110000|2022-06-24 16:11:50|951.4|950.8|951.5|950.9|951.5|950.9|951.4|950.8|12
1656087120000|2022-06-24 16:12:00|951.4|950.8|951.4|950.8|951.5|950.9|951.4|950.8|21
1656087130000|2022-06-24 16:12:10|951.5|950.9|951.1|950.5|951.6|951|951.1|950.3|42
1656087140000|2022-06-24 16:12:20|951.5|950.9|951.4|950.8|951.5|950.9|951.4|950.8|4
1656087150000|2022-06-24 16:12:30|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|0
1656087160000|2022-06-24 16:12:40|951.4|950.8|951.1|950.5|951.4|950.8|950.9|950.1|8
1656087170000|2022-06-24 16:12:50|951.3|950.3|951.1|950.5|951.3|950.5|951.1|950.3|0
1656087180000|2022-06-24 16:13:00|951.2|950.6|951.7|951.1|951.7|951.1|951.2|950.6|2
1656087200000|2022-06-24 16:13:20|951.6|951|951.6|951|951.7|951.1|951.4|950.8|0
1656087210000|2022-06-24 16:13:30|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|13
1656087220000|2022-06-24 16:13:40|951.6|951|951.6|951|951.6|951|951.6|951|3
1656087230000|2022-06-24 16:13:50|951.4|950.8|951|950.4|951.4|950.8|950.9|950.3|4
1656087240000|2022-06-24 16:14:00|951.2|950.2|950.7|950.1|951.2|950.3|950.7|950.1|0
1656087250000|2022-06-24 16:14:10|950.5|949.9|950.5|949.9|950.6|950|950.4|949.8|3
1656087260000|2022-06-24 16:14:20|950.4|949.8|950.2|949.6|950.4|949.8|950.1|949.5|2
1656087270000|2022-06-24 16:14:30|950.1|949.5|950.4|949.8|950.5|949.9|950.1|949.5|23
1656087280000|2022-06-24 16:14:40|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|1
1656087290000|2022-06-24 16:14:50|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|0
1656087300000|2022-06-24 16:15:00|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|15
1656087310000|2022-06-24 16:15:10|||||||||1
1656087320000|2022-06-24 16:15:20|950.6|950|951|950.4|951.1|950.4|950.6|950|2
1656087330000|2022-06-24 16:15:30|951.2|950.6|951.4|950.8|951.4|950.8|951.2|950.6|1
1656087340000|2022-06-24 16:15:40|951.6|951|951.7|951.1|951.7|951.1|951.6|951|13
1656087350000|2022-06-24 16:15:50|951.6|951|951.7|951.1|951.7|951.1|951.6|951|36
1656087360000|2022-06-24 16:16:00|951.6|951|951.7|951.1|951.7|951.1|951.5|950.9|29
1656087370000|2022-06-24 16:16:10|951.5|950.9|951.7|951.1|951.7|951.1|951.5|950.9|8
1656087380000|2022-06-24 16:16:20|951.5|950.9|951.7|951.1|951.7|951.1|951.5|950.9|22
1656087390000|2022-06-24 16:16:30|951.5|950.9|951.2|950.6|951.5|950.9|951.2|950.6|8
1656087400000|2022-06-24 16:16:40|951|950.4|950.4|949.8|951|950.4|950.4|949.8|4
1656087410000|2022-06-24 16:16:50|950.2|949.6|950.9|950.3|951.1|950.4|950.1|949.5|4
1656087420000|2022-06-24 16:17:00|950.6|950|950.6|950|950.6|950|950.4|949.6|22
1656087430000|2022-06-24 16:17:10|950.7|950.1|951|950.4|951.1|950.4|950.6|949.8|2
1656087440000|2022-06-24 16:17:20|951.1|950.1|951|950.4|951.3|950.6|950.9|950.1|0
1656087450000|2022-06-24 16:17:30|951.3|950.3|951.6|951|951.7|951.1|951.1|950.3|7
1656087460000|2022-06-24 16:17:40|951.4|950.8|951.6|951|951.6|951|951.4|950.8|0
1656087470000|2022-06-24 16:17:50|951.7|951.1|951.6|951|951.7|951.1|951.5|950.9|8
1656087480000|2022-06-24 16:18:00|951.4|950.8|950.9|950.3|951.4|950.8|950.9|950.3|3
1656087490000|2022-06-24 16:18:10|950.7|950.1|951|950.4|951.6|950.9|950.7|950.1|5
1656087500000|2022-06-24 16:18:20|950.7|950.1|950.9|950.3|950.9|950.3|950.7|950.1|0
1656087510000|2022-06-24 16:18:30|951|950.4|951|950.4|951|950.4|951|950.4|0
1656087520000|2022-06-24 16:18:40|951.1|950.5|951.1|950.5|951.3|950.5|951|950.3|2
1656087530000|2022-06-24 16:18:50|950.9|950.3|950.9|950.3|950.9|950.3|950.7|950.1|3
1656087540000|2022-06-24 16:19:00|951|950.4|950.9|950.3|951.4|950.8|950.9|950.3|3
1656087550000|2022-06-24 16:19:10|950.6|950|950.9|950.3|950.9|950.3|950.6|950|1
1656087560000|2022-06-24 16:19:20|950.6|950|950.6|950|950.7|950.1|950.6|950|1
1656087570000|2022-06-24 16:19:30|950.8|949.8|950.9|950.3|950.9|950.3|950.8|949.8|0
1656087580000|2022-06-24 16:19:40|950.7|950.1|950.9|950.3|950.9|950.3|950.7|950.1|5
1656087590000|2022-06-24 16:19:50|950.7|950.1|950.6|950|950.9|950.3|950.5|949.9|4
1656087600000|2022-06-24 16:20:00|950.4|949.8|950.1|949.5|950.4|949.8|950.1|949.5|1
1656087610000|2022-06-24 16:20:10|950.3|949.3|950.3|949.3|950.6|949.8|950.1|949.3|1
1656087620000|2022-06-24 16:20:20|950.1|949.5|950.1|949.5|950.3|949.5|950.1|949.3|1
1656087630000|2022-06-24 16:20:30|950|949.4|949.9|949.3|950.1|949.4|949.7|949.1|0
1656087640000|2022-06-24 16:20:40|949.7|949.1|949.7|949.1|949.8|949.1|949.6|948.8|0
1656087650000|2022-06-24 16:20:50|949.8|948.8|949.6|949|949.8|949.1|949.6|948.8|3
1656087660000|2022-06-24 16:21:00|949.5|948.9|949|948.4|949.8|949|948.7|948.1|4
1656087670000|2022-06-24 16:21:10|948.9|948.3|948.8|947.8|948.9|948.3|948.6|947.8|10
1656087680000|2022-06-24 16:21:20|948.6|948|948.4|947.8|948.8|948|948.1|947.5|2
1656087690000|2022-06-24 16:21:30|948.5|947.9|947.7|947.1|948.5|947.9|947.7|947.1|52
1656087700000|2022-06-24 16:21:40|948.1|947.5|947.6|946.6|948.2|947.6|947.2|946.6|5
1656087710000|2022-06-24 16:21:50|947.2|946.8|946.8|945.8|947.6|946.8|946.5|945.8|5
1656087720000|2022-06-24 16:22:00|946.6|946|946.5|945.9|946.6|946|946.2|945.6|1
1656087730000|2022-06-24 16:22:10|946.6|946|946.9|946.3|947.1|946.3|946.6|945.8|5
1656087740000|2022-06-24 16:22:20|946.7|946.1|946.6|946|946.8|946.1|946.5|945.8|0
1656087760000|2022-06-24 16:22:40|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|2
1656087770000|2022-06-24 16:22:50|946.6|946|946.4|945.8|946.8|946|946.2|945.6|0
1656087780000|2022-06-24 16:23:00|946.2|945.6|946.3|945.3|946.3|945.6|946.1|945.3|2
1656087790000|2022-06-24 16:23:10|945.9|945.1|945.6|945|945.9|945.1|945.6|945|6
1656087800000|2022-06-24 16:23:20|945.5|944.9|945.4|944.8|945.5|944.9|945.4|944.8|10
1656087810000|2022-06-24 16:23:30|945.6|944.6|945.4|944.8|945.6|944.8|944.4|943.8|8
1656087820000|2022-06-24 16:23:40|945.6|944.6|945|944.4|945.8|945|945|944.3|4
1656087830000|2022-06-24 16:23:50|945.2|944.2|945.1|944.1|945.8|945|944.9|944.1|1
1656087840000|2022-06-24 16:24:00|945.3|944.3|945.6|944.6|945.6|944.8|944.9|944.1|3
1656087850000|2022-06-24 16:24:10|945.5|944.9|945.7|945.1|946.2|945.4|945.5|944.9|4
1656087860000|2022-06-24 16:24:20|945.5|944.9|945.4|944.8|945.8|944.9|945.2|944.6|4
1656087870000|2022-06-24 16:24:30|945.6|944.6|945.6|944.6|945.6|944.8|945.4|944.6|0
1656087880000|2022-06-24 16:24:40|945.4|944.8|945.9|945.3|946.2|945.4|945.4|944.6|0
1656087890000|2022-06-24 16:24:50|946.1|945.1|946.1|945.5|946.1|945.5|946|945.1|0
1656087900000|2022-06-24 16:25:00||945.1||945.1||945.1||945.1|1
1656087910000|2022-06-24 16:25:10|945.9|945.3|945.8|944.8|945.9|945.3|945.8|944.8|4
1656087920000|2022-06-24 16:25:20|945.7|945.1|945.6|945|945.7|945.1|945.6|945|0
1656087930000|2022-06-24 16:25:30|945.4|944.8|944.6|944|945.4|944.8|944.5|943.9|12
1656087940000|2022-06-24 16:25:40|944.5|943.9|944.6|944|944.6|944|944.5|943.9|0
1656087950000|2022-06-24 16:25:50|944.4|943.8|944.4|943.8|944.6|943.9|944.4|943.6|1
1656087960000|2022-06-24 16:26:00|944.6|943.6|944.8|943.8|944.9|944.3|944.4|943.6|6
1656087970000|2022-06-24 16:26:10|944.6|944|944.1|943.5|944.6|944|944.1|943.5|23
1656087990000|2022-06-24 16:26:30|944|943.4|944|943.4|944.1|943.5|944|943.4|1
1656088000000|2022-06-24 16:26:40|944.1|943.5|944.3|943.3|944.3|943.5|944.1|943.3|4
1656088010000|2022-06-24 16:26:50|944.2|943.2|944|943.4|944.2|943.4|944|943.2|1
1656088020000|2022-06-24 16:27:00|944.1|943.5|945|944.4|945|944.4|944.1|943.5|6
1656088030000|2022-06-24 16:27:10|945.1|944.1|945.7|945.1|945.7|945.1|945|944.1|2
1656088040000|2022-06-24 16:27:20|946.1|945.3|945.9|945.3|946.1|945.3|945.7|945.1|2
1656088050000|2022-06-24 16:27:30|945.8|944.8|945.8|944.8|946.1|945.3|945.6|944.8|2
1656088060000|2022-06-24 16:27:40|945.5|944.9|945.6|944.6|945.6|944.9|945.4|944.6|0
1656088070000|2022-06-24 16:27:50|945.7|945.1|946.1|945.1|946.1|945.3|945.7|945.1|1
1656088080000|2022-06-24 16:28:00|945.9|945.3|946.9|946.3|946.9|946.3|945.9|945.1|6
1656088090000|2022-06-24 16:28:10|947.1|946.5|946.9|946.3|947.2|946.6|946.9|946.3|0
1656088110000|2022-06-24 16:28:30|947.3|946.5|947.7|947.1|947.7|947.1|947.1|946.3|3
1656088120000|2022-06-24 16:28:40|948.1|947.3|948.1|947.1|948.1|947.3|947.9|947.1|72
1656088130000|2022-06-24 16:28:50|947.9|947.3|948.5|947.9|948.8|947.9|947.9|947.3|7
1656088140000|2022-06-24 16:29:00|948.8|947.8|947.8|946.8|948.8|947.8|947.6|946.8|5
1656088150000|2022-06-24 16:29:10|947.6|947|948.4|947.8|948.5|947.9|947.6|947|3
1656088160000|2022-06-24 16:29:20|948.2|947.6|948.9|948.3|949|948.4|948.2|947.6|7
1656088170000|2022-06-24 16:29:30|949|948.4|950.1|949.5|950.5|949.9|949|948.4|11
1656088180000|2022-06-24 16:29:40|950|949.4|950|949.4|950|949.4|949.7|949.1|1
1656088190000|2022-06-24 16:29:50|949.7|949.1|949.6|948.6|949.9|949.3|949.2|948.6|5
1656088200000|2022-06-24 16:30:00|949.1|948.5|948.9|948.3|949.3|948.6|948.7|948.1|3
1656088210000|2022-06-24 16:30:10|949|948.4|949.1|948.5|949.1|948.5|949|948.4|1
1656088220000|2022-06-24 16:30:20|949|948.4|949.1|948.5|949.1|948.5|949|948.4|1
1656088230000|2022-06-24 16:30:30|949.2|948.6|949.1|948.5|949.2|948.6|949.1|948.5|0
1656088250000|2022-06-24 16:30:50|949.2|948.6|948.9|948.3|949.2|948.6|948.9|948.3|8
1656088260000|2022-06-24 16:31:00|949|948.4|948.9|948.3|949.1|948.4|948.4|947.6|3
1656088270000|2022-06-24 16:31:10|948.7|948.1|948.4|947.8|948.7|948.1|948.4|947.8|0
1656088300000|2022-06-24 16:31:40|948.2|947.6|948.1|947.1|948.2|947.6|948.1|947.1|3
1656088310000|2022-06-24 16:31:50|947.9|947.3|948.7|948.1|948.8|948.1|947.9|947.3|6
1656088320000|2022-06-24 16:32:00|949|948.4|949.6|948.6|949.6|948.8|949|948.3|0
1656088330000|2022-06-24 16:32:10|949.2|948.4|949.2|948.6|949.6|948.8|949.2|948.4|0
1656088340000|2022-06-24 16:32:20|949|948.4|948.9|948.3|949|948.4|948.9|948.3|3
1656088350000|2022-06-24 16:32:30|949.1|948.1|949.4|948.8|949.4|948.8|948.9|948.1|20
1656088370000|2022-06-24 16:32:50|949.1|948.5|948.8|947.8|949.1|948.5|948.6|947.8|3
1656088380000|2022-06-24 16:33:00|948.6|948|948.7|948.1|948.8|948.1|948.6|947.8|1
1656088390000|2022-06-24 16:33:10|948.6|948|948.8|947.8|948.8|948|948.6|947.8|2
1656088400000|2022-06-24 16:33:20|948.6|948|948.2|947.6|948.6|948|948.1|947.5|1
1656088410000|2022-06-24 16:33:30|948|947.4|948.1|947.5|948.1|947.5|948|947.4|84
1656088420000|2022-06-24 16:33:40|948|947.4|948|947.4|948.3|947.5|948|947.3|0
1656088430000|2022-06-24 16:33:50|948.1|947.5|947.9|947.3|948.3|947.5|947.9|947.2|3
1656088450000|2022-06-24 16:34:10|948.1|947.1|947.7|947.1|948.1|947.1|947.7|947.1|0
1656088470000|2022-06-24 16:34:30|948.1|947.3|947.9|947.3|948.1|947.4|947.9|947.1|0
1656088480000|2022-06-24 16:34:40|948.1|947.1|948.1|947.5|948.3|947.6|947.7|947|2
1656088490000|2022-06-24 16:34:50|948.4|947.8|948.2|947.6|948.6|947.8|948.2|947.6|5
1656088500000|2022-06-24 16:35:00|948.1|947.5|950.4|949.8|950.4|949.8|948.1|947.5|2
1656088510000|2022-06-24 16:35:10|950.1|949.5|950.1|949.5|950.3|949.5|950.1|949.3|0
1656088520000|2022-06-24 16:35:20|950|949.4|950.1|949.5|950.2|949.6|950|949.1|3
1656088530000|2022-06-24 16:35:30|950.4|949.8|950.6|950|951|950.4|950.4|949.8|9
1656088540000|2022-06-24 16:35:40|950.8|949.8|951.3|950.3|951.3|950.6|950.8|949.8|25
1656088550000|2022-06-24 16:35:50|951.5|950.9|951.6|951|951.6|951|951.1|950.3|10
1656088560000|2022-06-24 16:36:00|951.4|950.8|951.1|950.1|951.6|950.8|950.7|950.1|2
1656088570000|2022-06-24 16:36:10|951.7|950.7|952.1|951.1|952.1|951.3|951.6|950.7|48
1656088580000|2022-06-24 16:36:20|951.9|951.3|951.5|950.9|952|951.4|951.5|950.9|7
1656088590000|2022-06-24 16:36:30|951.6|951|951.5|950.9|951.6|951|951.5|950.9|13
1656088600000|2022-06-24 16:36:40|951.6|951|951.8|951.2|951.8|951.2|951.6|951|8
1656088610000|2022-06-24 16:36:50|951.9|951.3|951.9|951.3|951.9|951.3|951.8|951.2|2
1656088620000|2022-06-24 16:37:00|951.7|951.1|951.5|950.9|951.9|951.3|951.5|950.9|8
1656088630000|2022-06-24 16:37:10|951.6|951|951.7|951.1|951.7|951.1|951.5|950.9|7
1656088640000|2022-06-24 16:37:20|951.8|951.2|952.1|951.5|952.6|951.8|951.8|951.2|64
1656088650000|2022-06-24 16:37:30|952.2|951.6|952.4|951.8|952.4|951.8|952.2|951.6|1
1656088660000|2022-06-24 16:37:40|952.2|951.6|952.4|951.8|952.4|951.8|952.2|951.6|16
1656088670000|2022-06-24 16:37:50|952.3|951.7|952.3|951.3|952.3|951.7|952|951.3|1
1656088680000|2022-06-24 16:38:00|952.1|951.1|951.6|951|952.1|951.3|951.6|950.7|1
1656088690000|2022-06-24 16:38:10|951.8|950.8|951.8|950.8|951.8|951|951.6|950.8|1
1656088700000|2022-06-24 16:38:20|951.9|951.3|952.1|951.1|952.1|951.3|951.9|951.1|4
1656088710000|2022-06-24 16:38:30|951.9|951.3|951.9|951.3|951.9|951.3|951.9|951.3|6
1656088720000|2022-06-24 16:38:40|952.3|951.7|952.6|951.6|953|952|952.3|951.6|6
1656088730000|2022-06-24 16:38:50|952.4|951.8|952.3|951.7|952.4|951.8|952.3|951.7|0
1656088740000|2022-06-24 16:39:00|952.5|951.5|952.1|951.5|952.6|951.8|952.1|951.3|0
1656088750000|2022-06-24 16:39:10|952.3|951.3|952.1|951.5|952.3|951.5|952.1|951.3|1
1656088760000|2022-06-24 16:39:20|952.3|951.3|951.6|951|952.3|951.3|951.6|951|0
1656088770000|2022-06-24 16:39:30|951.8|951.2|951.6|951|951.8|951.2|951.6|951|13
1656088780000|2022-06-24 16:39:40|951.8|950.8|951.6|951|951.8|951|951.6|950.8|40
1656088790000|2022-06-24 16:39:50|951.8|951.2|951.4|950.8|951.8|951.2|951.4|950.8|0
1656088800000|2022-06-24 16:40:00|951.3|950.7|951.3|950.7|951.3|950.7|951.3|950.7|3
1656088810000|2022-06-24 16:40:10|951.4|950.8|952|951.4|952.3|951.5|951.4|950.8|14
1656088820000|2022-06-24 16:40:20|952.2|951.2|951.9|951.3|952.2|951.3|951.9|951.1|10
1656088830000|2022-06-24 16:40:30|952.1|951.1|952|951.4|952.1|951.4|951.9|951.1|6
1656088840000|2022-06-24 16:40:40|952.1|951.5|951.9|951.3|952.1|951.5|951.9|951.1|0
1656088850000|2022-06-24 16:40:50|952|951.4|952|951|952.1|951.4|951.9|951|1
1656088860000|2022-06-24 16:41:00|951.9|951.3|951.4|950.8|951.9|951.3|951.4|950.7|1
1656088880000|2022-06-24 16:41:20|951.3|950.7|951.6|951|951.6|951|951.3|950.7|10
1656088890000|2022-06-24 16:41:30|951.8|950.8|951.9|951.3|952|951.4|951.8|950.8|8
1656088920000|2022-06-24 16:42:00|952|951.4|952.6|951.6|952.7|951.9|952|951.4|1
1656088930000|2022-06-24 16:42:10|952.4|951.8|952.5|951.9|952.5|951.9|952.4|951.8|0
1656088940000|2022-06-24 16:42:20|952.6|951.6|952.6|951.6|952.6|951.6|952.6|951.6|2
1656088950000|2022-06-24 16:42:30|952.3|951.7|952.3|951.7|952.3|951.7|952.3|951.7|1
1656088960000|2022-06-24 16:42:40|952.5|951.9|952.5|951.9|952.5|951.9|952.5|951.9|2
1656088970000|2022-06-24 16:42:50|952.6|952|952.8|951.8|952.8|952|952.6|951.8|1
1656088980000|2022-06-24 16:43:00|952.6|952|952.6|952|952.8|952|952.6|951.8|10
1656088990000|2022-06-24 16:43:10|952.3|951.7|952.1|951.5|952.3|951.7|952.1|951.5|1
1656089000000|2022-06-24 16:43:20|952.3|951.7|952.4|951.8|952.4|951.8|952.3|951.7|1
1656089010000|2022-06-24 16:43:30|952.5|951.9|952.5|951.9|952.5|951.9|952.5|951.9|0
1656089020000|2022-06-24 16:43:40|952.4|951.8|952.4|951.8|952.4|951.8|952.3|951.7|4
1656089030000|2022-06-24 16:43:50|952.5|951.9|952.5|951.9|952.5|951.9|952.5|951.9|1
1656089040000|2022-06-24 16:44:00|952.4|951.8|952.6|952|952.8|952.2|952.4|951.8|3
1656089050000|2022-06-24 16:44:10|952.8|951.8|952.4|951.8|952.8|952|952.4|951.8|3
1656089100000|2022-06-24 16:45:00|952.3|951.7|952.4|951.8|952.4|951.8|952.3|951.7|2
1656089130000|2022-06-24 16:45:30|952.3|951.7|952.1|951.5|952.3|951.7|952.1|951.5|1
1656089140000|2022-06-24 16:45:40|952.6|952|952.6|952|952.6|952|952.6|952|2
1656089150000|2022-06-24 16:45:50|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|1
1656089160000|2022-06-24 16:46:00|952.9|952.3|953.5|952.9|953.5|952.9|952.9|952.1|11
1656089170000|2022-06-24 16:46:10|953.4|952.8|953.3|952.7|953.4|952.8|953.3|952.7|22
1656089180000|2022-06-24 16:46:20|952.9|952.3|953.5|952.9|953.5|952.9|952.9|952.1|24
1656089190000|2022-06-24 16:46:30|953.3|952.7|953.4|952.8|953.4|952.8|953.3|952.7|2
1656089210000|2022-06-24 16:46:50|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|0
1656089220000|2022-06-24 16:47:00|953.4|952.8|953.1|952.5|953.5|952.9|953.1|952.5|34
1656089230000|2022-06-24 16:47:10|953|952.4|952.9|952.3|953|952.4|952.9|952.3|7
1656089250000|2022-06-24 16:47:30|||||||||1
1656089260000|2022-06-24 16:47:40|953.3|952.5|953.1|952.5|953.3|952.5|953.1|952.5|2
1656089280000|2022-06-24 16:48:00|953.3|952.3|953|952.4|953.3|952.5|953|952.3|1
1656089290000|2022-06-24 16:48:10|953.1|952.5|953.1|952.5|953.3|952.7|953.1|952.3|0
1656089300000|2022-06-24 16:48:20|953.3|952.7|953.3|952.7|953.4|952.8|953.3|952.7|1
1656089310000|2022-06-24 16:48:30|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|0
1656089340000|2022-06-24 16:49:00|||||||||6
1656089350000|2022-06-24 16:49:10|953.3|952.7|953.3|952.7|953.4|952.8|953.3|952.7|0
1656089370000|2022-06-24 16:49:30|||||||||3
1656089380000|2022-06-24 16:49:40|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|2
1656089390000|2022-06-24 16:49:50|953.5|952.9|953.5|952.9|953.5|952.9|953.5|952.9|7
1656089400000|2022-06-24 16:50:00|953.4|952.8|953.6|953|953.6|953|953.4|952.8|17
1656089410000|2022-06-24 16:50:10|953.8|953.2|953.9|953.3|954|953.4|953.8|953.2|0
1656089420000|2022-06-24 16:50:20|954.3|953.7|954.1|953.5|954.3|953.7|954.1|953.5|9
1656089430000|2022-06-24 16:50:30|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|2
1656089440000|2022-06-24 16:50:40|954.4|953.8|954.4|953.8|954.6|953.9|954.1|953.5|134
1656089450000|2022-06-24 16:50:50|954.5|953.9|954.5|953.9|954.5|953.9|954.5|953.9|0
1656089460000|2022-06-24 16:51:00|954.4|953.8|954|953.4|954.4|953.8|954|953.3|22
1656089470000|2022-06-24 16:51:10|953.9|953.3|953.6|953|954.1|953.3|953.6|953|5
1656089480000|2022-06-24 16:51:20|953.5|952.9|953.5|952.9|953.5|952.9|953.5|952.9|6
1656089490000|2022-06-24 16:51:30|953.4|952.8|953.1|952.5|953.4|952.8|953.1|952.3|7
1656089500000|2022-06-24 16:51:40|953.3|952.3|953|952.4|953.3|952.5|953|952.3|1
1656089510000|2022-06-24 16:51:50|952.6|952|952.5|951.9|952.6|952|952.5|951.9|10
1656089520000|2022-06-24 16:52:00|952.4|951.8|953|952.4|953|952.4|952.1|951.5|3
1656089530000|2022-06-24 16:52:10|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|0
1656089540000|2022-06-24 16:52:20|953|952.4|953|952.4|953|952.4|953|952.4|0
1656089560000|2022-06-24 16:52:40|952.9|952.3|952.6|952|952.9|952.3|952.6|952|5
1656089570000|2022-06-24 16:52:50|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|11
1656089580000|2022-06-24 16:53:00|952.7|952.1|952.6|952|952.7|952.1|952.6|952|0
1656089590000|2022-06-24 16:53:10|952.5|951.9|952.4|951.8|952.5|951.9|952.1|951.5|3
1656089600000|2022-06-24 16:53:20|||||||||1
1656089610000|2022-06-24 16:53:30|||||||||25
1656089620000|2022-06-24 16:53:40|952.3|951.7|952.3|951.7|952.3|951.7|952.3|951.7|1
1656089630000|2022-06-24 16:53:50|952.4|951.8|952.4|951.8|952.4|951.8|952.3|951.7|1
1656089640000|2022-06-24 16:54:00|||||||||2
1656089650000|2022-06-24 16:54:10|952.5|951.9|952.3|951.7|952.5|951.9|952.3|951.7|3
1656089660000|2022-06-24 16:54:20|952.6|952|952.5|951.9|952.6|952|952.4|951.6|5
1656089670000|2022-06-24 16:54:30|||||||||2
1656089680000|2022-06-24 16:54:40|952.7|952.1|952.9|952.3|953.1|952.5|952.7|952.1|8
1656089700000|2022-06-24 16:55:00|952.6|952|952.6|952|952.6|952|952.6|952|1
1656089710000|2022-06-24 16:55:10|952.7|952.1|952.9|952.3|953.1|952.4|952.7|952.1|4
1656089720000|2022-06-24 16:55:20|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|0
1656089730000|2022-06-24 16:55:30|952.9|952.3|953|952.4|953|952.4|952.9|952.3|0
1656089740000|2022-06-24 16:55:40|952.9|952.3|952.6|952|952.9|952.3|952.6|952|0
1656089750000|2022-06-24 16:55:50|||||||||1
1656089760000|2022-06-24 16:56:00|||||||||1
1656089770000|2022-06-24 16:56:10|953|952.4|953.3|952.7|953.3|952.7|952.9|952.3|11
1656089780000|2022-06-24 16:56:20|953.6|953|953.5|952.9|953.6|953|953.5|952.9|4
1656089790000|2022-06-24 16:56:30|953.4|952.8|953.5|952.9|953.5|952.9|953.4|952.8|0
1656089800000|2022-06-24 16:56:40|953.6|953|953.6|953|953.8|953.2|953.6|953|3
1656089810000|2022-06-24 16:56:50|953.9|953.3|954.1|953.5|954.1|953.5|953.9|953.3|2
1656089820000|2022-06-24 16:57:00|954.2|953.6|954.3|953.3|954.3|953.6|953.9|953.1|5
1656089830000|2022-06-24 16:57:10|954.1|953.5|954.3|953.3|954.3|953.5|954.1|953.3|0
1656089840000|2022-06-24 16:57:20|||||||||3
1656089850000|2022-06-24 16:57:30|954.1|953.5|954.2|953.6|954.4|953.8|954.1|953.5|2
1656089860000|2022-06-24 16:57:40|954.1|953.5|954.1|953.5|954.2|953.6|954.1|953.5|2
1656089870000|2022-06-24 16:57:50|954.2|953.6|953.7|953.1|954.2|953.6|953.7|953.1|2
1656089880000|2022-06-24 16:58:00|953.6|953|953.6|953|953.6|953|953.5|952.9|1
1656089890000|2022-06-24 16:58:10|953.4|952.8|953.9|953.3|953.9|953.3|953.4|952.8|8
1656089900000|2022-06-24 16:58:20|953.6|953|953.6|953|953.6|953|953.6|953|0
1656089910000|2022-06-24 16:58:30|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|1
1656089920000|2022-06-24 16:58:40|||||||||2
1656089930000|2022-06-24 16:58:50|953.6|952.6|953.6|952.6|953.6|952.8|953.1|952.5|4
1656089940000|2022-06-24 16:59:00|953.4|952.8|953.6|952.6|953.6|952.9|953.4|952.6|0
1656089950000|2022-06-24 16:59:10|953.5|952.9|953.6|952.6|953.6|952.9|953.4|952.6|3
1656089960000|2022-06-24 16:59:20|953.4|952.8|953.4|952.8|953.6|952.8|953.4|952.6|6
1656089970000|2022-06-24 16:59:30|953.6|952.6|953.2|952.6|953.6|952.6|953.2|952.5|0
1656089980000|2022-06-24 16:59:40|953.1|952.5|953.1|952.5|953.2|952.6|953.1|952.5|2
1656089990000|2022-06-24 16:59:50|953|952.4|952.8|951.8|953|952.4|952.8|951.8|4
1656090000000|2022-06-24 17:00:00|952.6|952|952|951.4|952.8|952|952|951.4|9
1656090010000|2022-06-24 17:00:10|||||||||4
1656090020000|2022-06-24 17:00:20|951.9|951.3|951.9|951.3|951.9|951.3|951.9|951.3|8
1656090030000|2022-06-24 17:00:30|952.1|951.1|951.9|951.3|952.1|951.3|951.7|951.1|2
1656090040000|2022-06-24 17:00:40|952.5|951.5|952.4|951.8|952.6|951.8|952.4|951.5|6
1656090050000|2022-06-24 17:00:50|952.2|951.6|952|951.4|952.4|951.8|951.9|951.3|18
1656090060000|2022-06-24 17:01:00|952.1|951.5|952.2|951.6|952.3|951.6|952.1|951.3|2
1656090070000|2022-06-24 17:01:10|952.1|951.5|952.1|951.5|952.3|951.5|952.1|951.3|6
1656090080000|2022-06-24 17:01:20|952|951.4|951.9|951.3|952.1|951.4|951.9|951.1|2
1656090090000|2022-06-24 17:01:30|952.1|951.1|951.9|951.3|952.1|951.3|951.7|951.1|1
1656090100000|2022-06-24 17:01:40|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1656090110000|2022-06-24 17:01:50|951.9|951.3|951.9|951.3|951.9|951.3|951.9|951.3|1
1656090120000|2022-06-24 17:02:00|951.6|951|951.5|950.9|951.6|951|951.5|950.9|5
1656090130000|2022-06-24 17:02:10|951.6|951|951.6|951|951.6|951|951.6|951|1
1656090140000|2022-06-24 17:02:20|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|8
1656090150000|2022-06-24 17:02:30|||||||||5
1656090170000|2022-06-24 17:02:50|951.6|951|951.6|951|951.6|951|951.6|951|7
1656090180000|2022-06-24 17:03:00|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|4
1656090190000|2022-06-24 17:03:10|||||||||4
1656090200000|2022-06-24 17:03:20|951.1|950.1|951.1|950.1|951.1|950.1|951.1|950.1|13
1656090220000|2022-06-24 17:03:40|950.9|950.3|950.6|950|950.9|950.3|950.6|949.8|13
1656090230000|2022-06-24 17:03:50|950.8|949.8|950.4|949.8|950.8|950|950.4|949.8|0
1656090240000|2022-06-24 17:04:00|950.6|949.6|950.6|949.6|950.6|949.6|950.6|949.6|0
1656090250000|2022-06-24 17:04:10|950.4|949.8|950.6|949.6|950.6|949.8|950.4|949.6|0
1656090260000|2022-06-24 17:04:20|950.4|949.8|950|949.4|950.6|949.8|950|949.3|1
1656090270000|2022-06-24 17:04:30|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|1
1656090280000|2022-06-24 17:04:40|950.1|949.5|949.6|948.6|950.1|949.5|949.4|948.6|1
1656090290000|2022-06-24 17:04:50|949.4|948.8|949.6|948.6|949.6|948.8|949.4|948.6|0
1656090300000|2022-06-24 17:05:00|949.4|948.8|949.8|948.8|949.8|949|949.4|948.8|3
1656090310000|2022-06-24 17:05:10|949.6|949|949.3|948.7|949.6|949|949.3|948.7|1
1656090320000|2022-06-24 17:05:20|949.1|948.5|949.1|948.5|949.1|948.5|949.1|948.5|4
1656090340000|2022-06-24 17:05:40|949|948.4|949.1|948.1|949.1|948.4|948.9|948.1|0
1656090350000|2022-06-24 17:05:50|949.2|948.6|949.1|948.5|949.2|948.6|949.1|948.5|22
1656090370000|2022-06-24 17:06:10|949|948.4|949|948.4|949|948.4|948.7|948.1|1
1656090380000|2022-06-24 17:06:20|949.1|948.5|948.9|948.3|949.1|948.5|948.9|948.1|1
1656090390000|2022-06-24 17:06:30|948.6|948|948.6|948|948.8|948|948.6|947.8|2
1656090400000|2022-06-24 17:06:40|948.8|947.8|948.8|947.8|948.8|947.8|948.8|947.8|0
1656090420000|2022-06-24 17:07:00|948.4|947.9|948.4|947.8|948.5|947.9|948.4|947.8|0
1656090430000|2022-06-24 17:07:10|948.3|947.7|948.3|947.7|948.3|947.7|948.3|947.3|0
1656090440000|2022-06-24 17:07:20|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|1
1656090450000|2022-06-24 17:07:30|948.3|947.7|947.9|947.3|948.3|947.7|947.9|947.3|1
1656090460000|2022-06-24 17:07:40|948|947.4|947.9|947.3|948|947.4|947.9|947.3|8
1656090470000|2022-06-24 17:07:50|947.8|947.2|947.6|947|947.8|947.2|947.6|947|1
1656090480000|2022-06-24 17:08:00|||||||||1
1656090490000|2022-06-24 17:08:10|947.5|946.9|947.7|947.1|947.9|947.3|947.4|946.8|13
1656090500000|2022-06-24 17:08:20|947.6|947|947.6|947|947.6|947|947.6|947|2
1656090520000|2022-06-24 17:08:40|||||||||5
1656090530000|2022-06-24 17:08:50|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|2
1656090550000|2022-06-24 17:09:10|||||||||1
1656090560000|2022-06-24 17:09:20|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|1
1656090570000|2022-06-24 17:09:30|946.8|946.2|946.6|946|946.8|946.2|946.6|946|3
1656090580000|2022-06-24 17:09:40|946.4|945.8|946.6|945.6|946.6|945.9|946.3|945.6|13
1656090590000|2022-06-24 17:09:50|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|2
1656090600000|2022-06-24 17:10:00|946.2|945.6|946.1|945.1|946.2|945.6|945.9|945.1|5
1656090610000|2022-06-24 17:10:10|945.9|945.3|945.9|945.3|946.1|945.3|945.8|945.1|0
1656090620000|2022-06-24 17:10:20|945.6|945|946.4|945.8|946.4|945.8|945.6|944.8|6
1656090630000|2022-06-24 17:10:30|946.6|946|946.3|945.3|946.6|946|946.1|945.3|1
1656090640000|2022-06-24 17:10:40|946.1|945.5|945.6|944.6|946.1|945.5|945.4|944.6|2
1656090650000|2022-06-24 17:10:50|945.3|944.7|944.6|944|945.3|944.7|944.6|944|3
1656090660000|2022-06-24 17:11:00|944.8|944.2|945.1|944.1|945.1|944.3|944.8|944.1|5
1656090670000|2022-06-24 17:11:10|944.6|944|944.6|944|944.6|944|944.6|944|3
1656090680000|2022-06-24 17:11:20|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|9
1656090690000|2022-06-24 17:11:30|944.5|943.9|944.6|944|944.6|944|944.5|943.9|4
1656090700000|2022-06-24 17:11:40|944.4|943.8|944.9|944.3|944.9|944.3|944.4|943.8|9
1656090710000|2022-06-24 17:11:50|945.1|944.1|944.9|944.3|945.1|944.3|944.9|944.1|2
1656090720000|2022-06-24 17:12:00|944.7|944.1|944.5|943.9|944.9|944.2|944.5|943.9|2
1656090730000|2022-06-24 17:12:10|944.4|943.8|944.6|944|944.8|944|944.3|943.7|6
1656090740000|2022-06-24 17:12:20|944.8|943.8|944.5|943.9|944.8|943.9|944.5|943.8|0
1656090750000|2022-06-24 17:12:30|944.3|943.7|944.3|943.7|944.4|943.8|944.3|943.3|6
1656090760000|2022-06-24 17:12:40|944.6|943.6|944.6|943.6|944.6|943.8|944.4|943.6|2
1656090770000|2022-06-24 17:12:50|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656090780000|2022-06-24 17:13:00|944.5|943.9|944.5|943.9|944.8|944|944.5|943.8|3
1656090790000|2022-06-24 17:13:10|944.6|943.6|944.6|943.6|944.6|943.8|944.4|943.6|0
1656090800000|2022-06-24 17:13:20|944.4|943.8|944.6|943.6|944.6|943.8|944.1|943.3|3
1656090810000|2022-06-24 17:13:30|944.4|943.8|944.6|943.6|944.6|943.8|944.4|943.6|0
1656090820000|2022-06-24 17:13:40|944.4|943.8|944.3|943.7|944.6|943.8|944.3|943.6|1
1656090830000|2022-06-24 17:13:50|944.1|943.3|944.1|943.5|944.3|943.5|944.1|943.3|2
1656090840000|2022-06-24 17:14:00|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|1
1656090850000|2022-06-24 17:14:10|944|943.4|944.1|943.5|944.1|943.5|944|943.4|2
1656090860000|2022-06-24 17:14:20|944.3|943.7|944.1|943.5|944.4|943.8|944.1|943.5|4
1656090870000|2022-06-24 17:14:30|||||||||4
1656090880000|2022-06-24 17:14:40|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|1
1656090890000|2022-06-24 17:14:50|944.5|943.7|944.3|943.3|944.5|943.7|944.1|943.3|2
1656090900000|2022-06-24 17:15:00|944.1|943.5|944.3|943.7|944.3|943.7|944|943.3|12
1656090910000|2022-06-24 17:15:10|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|2
1656090920000|2022-06-24 17:15:20|944.3|943.3|944.4|943.8|944.4|943.8|944.1|943.3|0
1656090930000|2022-06-24 17:15:30|944.2|943.6|944|943.4|944.2|943.6|944|943.4|3
1656090940000|2022-06-24 17:15:40|||||||||1
1656090950000|2022-06-24 17:15:50|944.2|943.2|944.3|943.3|944.3|943.7|944.1|943.2|0
1656090960000|2022-06-24 17:16:00|944.1|943.5|944.3|943.3|944.3|943.5|944.1|943.3|0
1656090970000|2022-06-24 17:16:10|944|943.4|944.3|943.3|944.3|943.5|944|943.2|1
1656090980000|2022-06-24 17:16:20|944.1|943.7|944|943.4|944.1|943.7|944|943.4|5
1656091000000|2022-06-24 17:16:40|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|1
1656091010000|2022-06-24 17:16:50|944.2|943.6|944.1|943.5|944.2|943.6|944.1|943.5|6
1656091020000|2022-06-24 17:17:00|944.3|943.7|944.6|943.6|944.6|943.9|944.3|943.6|4
1656091030000|2022-06-24 17:17:10|944.4|943.8|944.8|944.2|944.8|944.2|944.4|943.8|4
1656091040000|2022-06-24 17:17:20|944.9|944.3|944.6|944|945|944.4|944.6|943.8|6
1656091060000|2022-06-24 17:17:40|944.8|944.2|945.1|944.1|945.1|944.2|944.8|944.1|2
1656091070000|2022-06-24 17:17:50|944.9|944.3|945.3|944.3|945.3|944.4|944.9|944.3|1
1656091080000|2022-06-24 17:18:00|945.1|944.5|945|944.4|945.1|944.5|944.9|944.3|0
1656091090000|2022-06-24 17:18:10|944.8|944.2|945|944.4|945|944.4|944.8|944.2|0
1656091100000|2022-06-24 17:18:20|||||||||2
1656091110000|2022-06-24 17:18:30|945.1|944.5|945.5|944.9|945.6|944.9|945.1|944.5|7
1656091120000|2022-06-24 17:18:40|||||||||1
1656091140000|2022-06-24 17:19:00|945.6|945|945.6|945|945.6|945|945.6|945|6
1656091150000|2022-06-24 17:19:10|945.8|944.8|945.7|945.1|945.8|945.1|945.6|944.8|0
1656091160000|2022-06-24 17:19:20|946|945.4|946.1|945.5|946.3|945.5|946|945.2|4
1656091170000|2022-06-24 17:19:30|946.4|945.8|946.4|945.8|946.6|945.8|946.4|945.6|0
1656091180000|2022-06-24 17:19:40|946.1|945.5|946.3|945.3|946.3|945.5|946|945.3|2
1656091200000|2022-06-24 17:20:00|946.1|945.5|946.3|945.3|946.3|945.5|946.1|945.3|1
1656091210000|2022-06-24 17:20:10|946.1|945.5|946.3|945.3|946.3|945.5|946.1|945.3|2
1656091220000|2022-06-24 17:20:20|946.1|945.5|946.1|945.5|946.3|945.5|946.1|945.3|1
1656091230000|2022-06-24 17:20:30|946.3|945.3|946.3|945.3|946.3|945.5|946.1|945.3|0
1656091240000|2022-06-24 17:20:40|946.1|945.5|946.6|945.6|946.6|945.8|946.1|945.5|12
1656091250000|2022-06-24 17:20:50|946.4|945.8|946.6|945.6|946.6|945.8|946.4|945.6|0
1656091260000|2022-06-24 17:21:00|946.4|945.8|946.1|945.5|946.4|945.8|946.1|945.5|0
1656091270000|2022-06-24 17:21:10|946|945.1|946|945.4|946|945.4|946|945.1|5
1656091280000|2022-06-24 17:21:20|||||||||3
1656091290000|2022-06-24 17:21:30|946.1|945.5|946|945.4|946.1|945.5|946|945.4|0
1656091300000|2022-06-24 17:21:40|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|3
1656091310000|2022-06-24 17:21:50|946.5|945.9|946.5|945.9|946.6|945.9|946.4|945.6|2
1656091320000|2022-06-24 17:22:00|946.4|945.8|946.3|945.7|946.5|945.9|946.3|945.7|25
1656091330000|2022-06-24 17:22:10|946.4|945.8|946.1|945.5|946.4|945.8|946.1|945.5|1
1656091340000|2022-06-24 17:22:20|946|945.4|946.1|945.1|946.1|945.4|945.9|945.1|5
1656091350000|2022-06-24 17:22:30|945.9|945.3|946|945.4|946.1|945.4|945.9|945.1|1
1656091360000|2022-06-24 17:22:40|946.1|945.5|946.3|945.3|946.3|945.5|946.1|945.3|0
1656091370000|2022-06-24 17:22:50|946.1|945.5|946.3|945.3|946.3|945.5|946.1|945.3|1
1656091390000|2022-06-24 17:23:10|946.1|945.5|945.9|945.3|946.1|945.5|945.9|945.3|0
1656091400000|2022-06-24 17:23:20|946|945.4|946.1|945.5|946.1|945.5|946|945.4|0
1656091420000|2022-06-24 17:23:40|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|4
1656091430000|2022-06-24 17:23:50|946|945.4|945.9|945.3|946|945.4|945.9|945.3|0
1656091450000|2022-06-24 17:24:10|||||||||2
1656091460000|2022-06-24 17:24:20|946.4|945.8|946.1|945.5|946.4|945.8|946.1|945.5|3
1656091470000|2022-06-24 17:24:30|||||||||1
1656091480000|2022-06-24 17:24:40|||||||||4
1656091490000|2022-06-24 17:24:50|946|945.4|946|945.4|946|945.4|946|945.4|0
1656091500000|2022-06-24 17:25:00|946.1|945.5|945.9|945.3|946.1|945.5|945.8|945.2|6
1656091510000|2022-06-24 17:25:10|946|945.4|945.9|945.3|946|945.4|945.9|945.3|1
1656091530000|2022-06-24 17:25:30|946.1|945.5|946.5|945.9|946.5|945.9|946.1|945.5|20
1656091540000|2022-06-24 17:25:40|946.6|946|946.6|946|946.8|946|946.6|945.8|1
1656091550000|2022-06-24 17:25:50|946.8|945.8|946.6|946|947|946.2|946.6|945.8|7
1656091560000|2022-06-24 17:26:00|946.8|945.8|946.5|945.9|946.8|946|946.5|945.8|0
1656091580000|2022-06-24 17:26:20|946.8|945.8|946.9|946.3|946.9|946.3|946.6|945.8|4
1656091590000|2022-06-24 17:26:30|947.1|946.1|946.6|946|947.1|946.1|946.6|946|0
1656091600000|2022-06-24 17:26:40|946.8|945.8|946.8|946.2|946.8|946.2|946.6|945.8|0
1656091610000|2022-06-24 17:26:50|946.6|946|946.6|946|946.6|946|946.6|946|1
1656091620000|2022-06-24 17:27:00|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|3
1656091630000|2022-06-24 17:27:10|946.5|945.9|947.1|946.1|947.1|946.3|946.5|945.9|3
1656091640000|2022-06-24 17:27:20|946.6|946|946.8|946.2|947.1|946.3|946.6|946|1
1656091650000|2022-06-24 17:27:30|946.6|946|946.6|946|946.6|946|946.6|946|1
1656091670000|2022-06-24 17:27:50|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|6
1656091680000|2022-06-24 17:28:00|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|7
1656091690000|2022-06-24 17:28:10|||||||||4
1656091700000|2022-06-24 17:28:20|946.6|946|946.8|946.2|946.8|946.2|946.6|946|3
1656091710000|2022-06-24 17:28:30|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|1
1656091740000|2022-06-24 17:29:00|946.8|946.2|946.6|946|946.8|946.2|946.5|945.9|6
1656091750000|2022-06-24 17:29:10|946.8|946.2|946.8|946.2|947.1|946.2|946.8|946.1|1
1656091760000|2022-06-24 17:29:20|946.9|946.3|947.1|946.1|947.1|946.3|946.8|946.1|1
1656091770000|2022-06-24 17:29:30|946.9|946.3|947.1|946.1|947.1|946.3|946.9|946.1|1
1656091780000|2022-06-24 17:29:40|946.8|946.2|946.5|945.9|946.8|946.2|946.5|945.9|1
1656091790000|2022-06-24 17:29:50|946.6|946|946.6|946|946.6|946|946.6|946|0
1656091800000|2022-06-24 17:30:00|946.5|945.9|946.6|946|946.6|946|946.5|945.9|0
1656091820000|2022-06-24 17:30:20|||||||||1
1656091830000|2022-06-24 17:30:30|946.8|946.2|946.8|946.2|947.1|946.3|946.8|946.1|4
1656091840000|2022-06-24 17:30:40|947.1|946.1|946.8|946.2|947.1|946.3|946.8|946.1|0
1656091850000|2022-06-24 17:30:50|946.9|946.3|947|946.4|947|946.4|946.9|946.3|0
1656091860000|2022-06-24 17:31:00|||||||||3
1656091870000|2022-06-24 17:31:10|946.9|946.3|947|946.4|947|946.4|946.9|946.3|2
1656091880000|2022-06-24 17:31:20|946.9|946.3|946.9|946.3|946.9|946.3|946.8|946.2|2
1656091890000|2022-06-24 17:31:30|||||||||1
1656091900000|2022-06-24 17:31:40|947|946.4|947.3|946.7|947.3|946.7|947|946.4|3
1656091920000|2022-06-24 17:32:00|947|946.4|947.1|946.5|947.1|946.5|947|946.4|4
1656091930000|2022-06-24 17:32:10|947.3|946.7|947.4|946.8|947.4|946.8|947.3|946.7|0
1656091940000|2022-06-24 17:32:20|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|1
1656091950000|2022-06-24 17:32:30|947.4|946.8|947.3|946.7|947.4|946.8|947.3|946.7|2
1656091960000|2022-06-24 17:32:40|947.4|946.8|947.4|946.8|947.4|946.8|947.1|946.5|5
1656091970000|2022-06-24 17:32:50|947.3|946.7|947.1|946.5|947.6|946.8|947.1|946.5|1
1656091980000|2022-06-24 17:33:00|947.3|946.7|947.3|946.7|947.3|946.7|947.1|946.5|4
1656091990000|2022-06-24 17:33:10|947.1|946.5|947|946.4|947.1|946.5|947|946.4|1
1656092000000|2022-06-24 17:33:20|946.9|946.3|947|946.4|947|946.4|946.9|946.3|8
1656092030000|2022-06-24 17:33:50|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|7
1656092040000|2022-06-24 17:34:00|||||||||1
1656092050000|2022-06-24 17:34:10|947|946.4|946.9|946.3|947|946.4|946.9|946.3|2
1656092070000|2022-06-24 17:34:30|||||||||1
1656092080000|2022-06-24 17:34:40|||||||||1
1656092090000|2022-06-24 17:34:50|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|1
1656092100000|2022-06-24 17:35:00|947.3|946.7|947.3|946.7|947.3|946.7|947.1|946.5|8
1656092110000|2022-06-24 17:35:10|947.1|946.5|946.9|946.3|947.1|946.5|946.9|946.3|0
1656092120000|2022-06-24 17:35:20|946.8|946.2|946.9|946.3|946.9|946.3|946.8|946.2|0
1656092140000|2022-06-24 17:35:40|||||||||2
1656092150000|2022-06-24 17:35:50|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|0
1656092160000|2022-06-24 17:36:00|946.5|945.9|946|945.4|946.5|945.9|945.8|945.2|15
1656092170000|2022-06-24 17:36:10|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|3
1656092180000|2022-06-24 17:36:20|946|945.4|945.9|945.3|946|945.4|945.9|945.3|3
1656092190000|2022-06-24 17:36:30|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|4
1656092200000|2022-06-24 17:36:40|945.7|945.1|945.8|945.2|945.8|945.2|945.7|945.1|4
1656092210000|2022-06-24 17:36:50|945.7|945.1|945.9|945.3|946|945.4|945.7|945.1|5
1656092220000|2022-06-24 17:37:00|946|945.4|946.3|945.7|946.3|945.7|945.9|945.3|6
1656092230000|2022-06-24 17:37:10|946.2|945.6|946.5|945.9|946.5|945.9|946.2|945.6|3
1656092240000|2022-06-24 17:37:20|||||||||1
1656092250000|2022-06-24 17:37:30|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|2
1656092260000|2022-06-24 17:37:40|946.1|945.5|946.3|945.7|946.3|945.7|946.1|945.5|0
1656092270000|2022-06-24 17:37:50|946.1|945.5|946.1|945.5|946.3|945.7|946.1|945.5|0
1656092280000|2022-06-24 17:38:00|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|1
1656092290000|2022-06-24 17:38:10|||||||||2
1656092300000|2022-06-24 17:38:20|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|3
1656092310000|2022-06-24 17:38:30|946|945.4|945.9|945.3|946|945.4|945.8|945.2|3
1656092320000|2022-06-24 17:38:40|946.1|945.1|945.8|945.2|946.1|945.2|945.6|945|3
1656092330000|2022-06-24 17:38:50|945.6|945|945.6|945|945.6|945|945.6|945|1
1656092340000|2022-06-24 17:39:00|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|2
1656092350000|2022-06-24 17:39:10|945.6|945|945.6|945|945.6|945|945.4|944.8|6
1656092360000|2022-06-24 17:39:20|945.8|945.2|945.6|945|945.8|945.2|945.6|945|1
1656092370000|2022-06-24 17:39:30|945.8|945.2|945.6|945|945.8|945.2|945.6|945|3
1656092380000|2022-06-24 17:39:40|945.8|945.2|945.9|945.3|945.9|945.3|945.8|945.2|4
1656092390000|2022-06-24 17:39:50|945.6|945|945.5|944.9|945.6|945|945.5|944.9|5
1656092400000|2022-06-24 17:40:00|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1656092420000|2022-06-24 17:40:20|945.5|944.9|945.4|944.8|945.5|944.9|945.4|944.8|0
1656092440000|2022-06-24 17:40:40|945.3|944.7|945.3|944.7|945.3|944.7|945.1|944.5|9
1656092460000|2022-06-24 17:41:00|945.4|944.8|945.5|944.9|945.5|944.9|945.4|944.8|7
1656092480000|2022-06-24 17:41:20|945.3|944.7|945|944.4|945.3|944.7|945|944.4|1
1656092490000|2022-06-24 17:41:30|944.9|944.3|944.9|944.3|944.9|944.3|944.8|944.2|2
1656092510000|2022-06-24 17:41:50|944.8|944.2|944.9|944.3|944.9|944.3|944.8|944.2|0
1656092520000|2022-06-24 17:42:00|944.5|943.9|944.8|944.2|944.8|944.2|944.5|943.9|48
1656092530000|2022-06-24 17:42:10|944.6|944|944.8|943.8|944.8|944|944.6|943.8|9
1656092540000|2022-06-24 17:42:20|944.5|943.9|944.8|944.2|944.8|944.2|944.5|943.9|2
1656092550000|2022-06-24 17:42:30|945|944|944.8|943.8|945|944|944.6|943.8|1
1656092560000|2022-06-24 17:42:40|944.6|944|944.6|944|944.6|944|944.6|944|0
1656092570000|2022-06-24 17:42:50|944.8|943.8|944.8|943.8|944.9|944.3|944.8|943.8|10
1656092580000|2022-06-24 17:43:00|||||||||2
1656092590000|2022-06-24 17:43:10||944.2||944.2||944.2||944.2|0
1656092600000|2022-06-24 17:43:20|||||||||1
1656092610000|2022-06-24 17:43:30|944.9|944.3|945.1|944.5|945.1|944.5|944.9|944.1|6
1656092620000|2022-06-24 17:43:40|||||||||1
1656092640000|2022-06-24 17:44:00|945.3|944.3|945.1|944.5|945.3|944.5|945|944.3|6
1656092650000|2022-06-24 17:44:10|945.3|944.3|945.1|944.5|945.5|944.7|945.1|944.3|6
1656092660000|2022-06-24 17:44:20|||||||||1
1656092670000|2022-06-24 17:44:30|945|944.4|944.9|944.3|945|944.4|944.9|944.3|5
1656092680000|2022-06-24 17:44:40|945.1|944.1|944.8|944.2|945.1|944.3|944.8|944.1|1
1656092690000|2022-06-24 17:44:50|945|944.4|945|944.4|945|944.4|945|944.4|0
1656092700000|2022-06-24 17:45:00|945.3|944.7|945.3|944.3|945.5|944.7|945.3|944.3|11
1656092710000|2022-06-24 17:45:10|945.1|944.5|945.3|944.3|945.3|944.5|945.1|944.3|1
1656092720000|2022-06-24 17:45:20|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|4
1656092730000|2022-06-24 17:45:30|945|944.4|945|944.4|945|944.4|944.8|944.2|5
1656092750000|2022-06-24 17:45:50|945.3|944.7|945.1|944.5|945.3|944.7|945.1|944.5|2
1656092760000|2022-06-24 17:46:00|946.4|945.8|946.3|945.3|946.4|945.8|946.1|945.3|6
1656092770000|2022-06-24 17:46:10|946|945.7|946.3|945.7|946.6|946|946|945.4|6
1656092780000|2022-06-24 17:46:20||945.3||945.3||945.3||945.3|2
1656092800000|2022-06-24 17:46:40|946.1|945.5|946.3|945.7|946.3|945.7|946.1|945.5|1
1656092810000|2022-06-24 17:46:50|946.5|945.5|946|945.4|946.5|945.5|946|945.3|0
1656092820000|2022-06-24 17:47:00|946.1|945.5|946.3|945.3|946.3|945.5|946.1|945.3|0
1656092840000|2022-06-24 17:47:20|945.9|945.2|945.8|945.2|945.9|945.2|945.8|945.2|3
1656092850000|2022-06-24 17:47:30|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|2
1656092870000|2022-06-24 17:47:50|946.1|945.5|946.5|945.9|946.6|946|946|945.2|4
1656092880000|2022-06-24 17:48:00|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1656092890000|2022-06-24 17:48:10|946.6|945.6|946.8|946.2|947|946.4|946.6|945.6|3
1656092900000|2022-06-24 17:48:20|947|946.4|947.3|946.7|947.3|946.7|946.9|946.1|4
1656092910000|2022-06-24 17:48:30|947|946.4|947.5|946.9|947.6|946.9|947|946.3|3
1656092920000|2022-06-24 17:48:40|947.6|946.6|947.6|947|947.8|947.2|947.4|946.6|15
1656092930000|2022-06-24 17:48:50|947.7|947.1|947.6|947|947.7|947.1|947.6|947|5
1656092940000|2022-06-24 17:49:00|947.5|946.9|947.6|947|947.6|947|947.5|946.9|3
1656092950000|2022-06-24 17:49:10|947.5|946.9|947.3|946.7|947.6|947|947.3|946.6|1
1656092960000|2022-06-24 17:49:20|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1656092970000|2022-06-24 17:49:30|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|18
1656092980000|2022-06-24 17:49:40|947.6|947|947.6|947|947.8|947.2|947.6|947|6
1656092990000|2022-06-24 17:49:50|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|11
1656093000000|2022-06-24 17:50:00|947.3|946.7|947.4|946.8|947.4|946.8|947.3|946.7|0
1656093010000|2022-06-24 17:50:10|947.5|946.9|947.3|946.7|947.5|946.9|947.3|946.7|5
1656093030000|2022-06-24 17:50:30|947.1|946.5|947.3|946.7|947.3|946.7|947.1|946.5|54
1656093040000|2022-06-24 17:50:40|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|51
1656093060000|2022-06-24 17:51:00|947.1|946.5|947.1|946.5|947.3|946.7|947.1|946.5|7
1656093070000|2022-06-24 17:51:10|947|946.4|947|946.4|947|946.4|947|946.4|0
1656093080000|2022-06-24 17:51:20|947.3|946.7|947.4|946.8|947.4|946.8|947.3|946.7|1
1656093100000|2022-06-24 17:51:40|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1656093110000|2022-06-24 17:51:50|||||||||3
1656093120000|2022-06-24 17:52:00|947.1|946.5|947.3|946.7|947.3|946.7|947|946.4|0
1656093140000|2022-06-24 17:52:20|||||||||2
1656093150000|2022-06-24 17:52:30|947|946.4|947|946.4|947|946.4|947|946.4|0
1656093160000|2022-06-24 17:52:40|946.8|946.2|946.8|946.2|946.8|946.2|946.5|945.9|8
1656093180000|2022-06-24 17:53:00|946.7|946.1|946.6|946|946.7|946.1|946.5|945.9|0
1656093190000|2022-06-24 17:53:10|946.5|945.9|946.6|946|946.6|946|946.5|945.9|5
1656093200000|2022-06-24 17:53:20|946.4|945.8|945.9|945.3|946.4|945.8|945.9|945.3|39
1656093210000|2022-06-24 17:53:30|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|6
1656093220000|2022-06-24 17:53:40|945.6|945|945.8|945.2|945.8|945.2|945.6|945|19
1656093230000|2022-06-24 17:53:50|945.6|945|945.5|944.9|945.8|945.2|945.5|944.9|1
1656093240000|2022-06-24 17:54:00|945.6|945|945.3|944.7|945.6|945|944.8|944.2|6
1656093250000|2022-06-24 17:54:10|945.1|944.5|944.5|943.5|945.1|944.5|944|943.4|26
1656093260000|2022-06-24 17:54:20|944.2|943.6|944.4|943.8|944.4|943.8|944|943.4|9
1656093270000|2022-06-24 17:54:30|944.3|943.7|944.3|943.3|944.3|943.7|944.1|943.3|2
1656093280000|2022-06-24 17:54:40|944.1|943.5|944.3|943.7|944.3|943.7|944.1|943.5|1
1656093290000|2022-06-24 17:54:50|944.1|943.5|944.5|943.9|944.5|943.9|944.1|943.5|5
1656093300000|2022-06-24 17:55:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|14
1656093310000|2022-06-24 17:55:10|944.3|943.7|944.4|943.8|944.5|943.9|944.3|943.3|12
1656093320000|2022-06-24 17:55:20|||||||||14
1656093330000|2022-06-24 17:55:30|||||||||2
1656093340000|2022-06-24 17:55:40|944.3|943.7|944.4|943.8|944.4|943.8|944.3|943.7|4
1656093360000|2022-06-24 17:56:00|944.5|943.9|944|943.4|944.5|943.9|944|943.4|2
1656093370000|2022-06-24 17:56:10|||||||||3
1656093380000|2022-06-24 17:56:20|943.9|943.3|943.4|942.8|943.9|943.3|943.4|942.8|90
1656093390000|2022-06-24 17:56:30|943|942.4|942.5|941.9|943.2|942.4|942.5|941.9|4
1656093400000|2022-06-24 17:56:40|942.8|941.8|942.8|942.2|942.9|942.3|942.8|941.8|4
1656093410000|2022-06-24 17:56:50|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|1
1656093420000|2022-06-24 17:57:00|943.1|942.2|942.9|942.3|943.2|942.3|942.9|942.1|3
1656093430000|2022-06-24 17:57:10|942.7|942.1|942.6|942|942.8|942.2|942.6|942|0
1656093440000|2022-06-24 17:57:20|942.5|941.9|942.6|942|942.6|942|942.5|941.9|5
1656093450000|2022-06-24 17:57:30|942.3|941.7|941.9|941.3|942.3|941.7|941.8|941.2|47
1656093460000|2022-06-24 17:57:40|||||||||1
1656093470000|2022-06-24 17:57:50|941.8|941.2|941.8|941.2|941.9|941.3|941.8|941.2|7
1656093480000|2022-06-24 17:58:00|941.5|940.9|941.4|940.8|941.5|940.9|941.3|940.7|6
1656093490000|2022-06-24 17:58:10|941.5|940.9|941.4|940.8|941.6|941|941.4|940.8|5
1656093500000|2022-06-24 17:58:20|941.5|940.9|941.4|940.8|941.7|940.9|941.4|940.7|3
1656093510000|2022-06-24 17:58:30|941.3|940.7|941.3|940.7|941.5|940.9|941.3|940.7|3
1656093520000|2022-06-24 17:58:40|941.5|940.9|941.4|940.8|941.5|940.9|941.4|940.8|6
1656093530000|2022-06-24 17:58:50|941.1|940.5|941.2|940.6|941.2|940.6|941.1|940.5|1
1656093540000|2022-06-24 17:59:00|941.1|940.5|941.1|940.5|941.2|940.6|940.9|940.3|10
1656093550000|2022-06-24 17:59:10|941|940.4|941.1|940.5|941.3|940.7|941|940.4|3
1656093560000|2022-06-24 17:59:20|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656093570000|2022-06-24 17:59:30|||||||||4
1656093590000|2022-06-24 17:59:50|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|3
1656093600000|2022-06-24 18:00:00|941.5|940.9|941.4|940.8|941.5|940.9|941.4|940.8|1
1656093620000|2022-06-24 18:00:20|941.3|940.7|941|940.4|941.3|940.7|941|940.4|15
1656093640000|2022-06-24 18:00:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|2
1656093650000|2022-06-24 18:00:50|940.5|939.9|940.5|939.9|940.5|939.9|940.3|939.7|2
1656093670000|2022-06-24 18:01:10|||||||||4
1656093680000|2022-06-24 18:01:20|940.8|940.2|940.9|940.3|940.9|940.3|940.8|940.2|9
1656093690000|2022-06-24 18:01:30|940.8|940.2|941|940.4|941|940.4|940.8|940.2|0
1656093700000|2022-06-24 18:01:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656093710000|2022-06-24 18:01:50|941|940.4|941|940.4|941|940.4|941|940.4|1
1656093720000|2022-06-24 18:02:00|941.3|940.7|941.1|940.5|941.3|940.7|941|940.4|32
1656093730000|2022-06-24 18:02:10|941|940.4|940.6|940|941|940.4|940.6|940|0
1656093740000|2022-06-24 18:02:20|||||||||1
1656093750000|2022-06-24 18:02:30|||||||||1
1656093760000|2022-06-24 18:02:40|941.1|940.5|941.3|940.7|941.3|940.7|941.1|940.5|7
1656093770000|2022-06-24 18:02:50|941.4|940.8|941.4|940.8|941.4|940.8|941.3|940.7|7
1656093780000|2022-06-24 18:03:00|941.3|940.7|941.5|940.9|941.5|940.9|941.3|940.7|14
1656093790000|2022-06-24 18:03:10|941.4|940.8|941.4|940.8|941.7|940.8|941.3|940.7|696
1656093800000|2022-06-24 18:03:20|||||||||60
1656093810000|2022-06-24 18:03:30|941.3|940.3|941.3|940.3|941.3|940.3|941.3|940.3|131
1656093820000|2022-06-24 18:03:40|941|940.4|940.5|939.9|941|940.4|940.5|939.8|147
1656093830000|2022-06-24 18:03:50|940.6|940|940.5|939.9|940.6|940|940.5|939.9|1
1656093840000|2022-06-24 18:04:00|940.4|939.8|940.4|939.8|940.5|939.9|940.4|939.8|4
1656093850000|2022-06-24 18:04:10|940.7|940.1|940.2|939.6|940.7|940.1|940.2|939.6|7
1656093860000|2022-06-24 18:04:20|940|939.4|939.5|938.9|940|939.4|939.5|938.8|29
1656093870000|2022-06-24 18:04:30|||||||||1
1656093880000|2022-06-24 18:04:40|939.4|938.8|939.4|938.8|939.5|938.9|939.2|938.6|44
1656093890000|2022-06-24 18:04:50|939.2|938.6|939.6|939|939.8|939.1|939.2|938.6|34
1656093900000|2022-06-24 18:05:00|939.5|938.9|939.5|938.9|939.6|939|939.5|938.9|9
1656093910000|2022-06-24 18:05:10|939.4|938.8|938.4|937.8|939.4|938.8|938.2|937.6|27
1656093920000|2022-06-24 18:05:20|938.5|937.9|938.6|938|938.6|938|938.5|937.9|3
1656093930000|2022-06-24 18:05:30|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|7
1656093940000|2022-06-24 18:05:40|938.6|938|938.6|938|938.8|938|938.6|937.8|22
1656093950000|2022-06-24 18:05:50|938.4|937.8|938.2|937.6|938.4|937.8|938.2|937.6|13
1656093960000|2022-06-24 18:06:00|||||||||14
1656093970000|2022-06-24 18:06:10|938|937.4|938|937.4|938|937.4|938|937.4|11
1656093980000|2022-06-24 18:06:20|938.2|937.6|938.6|937.6|938.6|937.8|937.9|937.3|80
1656093990000|2022-06-24 18:06:30|938.4|937.8|938.1|937.5|938.4|937.8|938.1|937.5|1
1656094000000|2022-06-24 18:06:40|938.3|937.3|938.1|937.5|938.3|937.5|938.1|937.3|0
1656094010000|2022-06-24 18:06:50|938|937.4|938|937.4|938|937.4|937.7|937.1|9
1656094020000|2022-06-24 18:07:00|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|12
1656094030000|2022-06-24 18:07:10|938.5|937.9|938.6|938|938.6|938|938.5|937.9|16
1656094040000|2022-06-24 18:07:20|938.5|937.9|939|938.4|939|938.4|938.5|937.8|20
1656094050000|2022-06-24 18:07:30|939.1|938.5|939|938.4|939.2|938.6|939|938.4|24
1656094060000|2022-06-24 18:07:40|939.1|938.5|939.2|938.6|939.4|938.8|939.1|938.5|17
1656094070000|2022-06-24 18:07:50|939.1|938.5|939.1|938.5|939.1|938.5|939|938.4|14
1656094080000|2022-06-24 18:08:00|939|938.4|939.1|938.5|939.1|938.5|939|938.4|8
1656094090000|2022-06-24 18:08:10|939.5|938.9|939.2|938.6|939.5|938.9|939.2|938.6|40
1656094100000|2022-06-24 18:08:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|6
1656094110000|2022-06-24 18:08:30|939.5|938.9|939.1|938.5|939.5|938.9|939|938.4|50
1656094120000|2022-06-24 18:08:40|939|938.4|938.9|938.3|939|938.4|938.7|938.1|16
1656094130000|2022-06-24 18:08:50|938.7|938.1|938.9|938.3|938.9|938.3|938.7|938.1|33
1656094140000|2022-06-24 18:09:00|938.7|938.1|938.6|938|939|938.4|938.6|938|1
1656094150000|2022-06-24 18:09:10|938.5|937.9|938.2|937.6|938.5|937.9|938.2|937.6|34
1656094160000|2022-06-24 18:09:20|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|433
1656094170000|2022-06-24 18:09:30|938.5|937.9|939|938.4|939|938.4|938.4|937.8|43
1656094180000|2022-06-24 18:09:40|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|10
1656094190000|2022-06-24 18:09:50|939|938.4|938.9|938.3|939|938.4|938.9|938.3|13
1656094200000|2022-06-24 18:10:00|939|938.4|938.4|937.8|939.1|938.5|938.4|937.8|20
1656094210000|2022-06-24 18:10:10|938.2|937.6|938.1|937.5|938.2|937.6|938.1|937.5|10
1656094220000|2022-06-24 18:10:20|937.9|937.3|938|937.4|938|937.4|937.7|937.1|40
1656094230000|2022-06-24 18:10:30|938.1|937.5|937.7|937.1|938.1|937.5|937.7|937.1|16
1656094240000|2022-06-24 18:10:40|938.1|937.5|938.1|937.5|938.1|937.5|938|937.4|15
1656094250000|2022-06-24 18:10:50|938.2|937.6|937.7|937.1|938.4|937.8|937.7|937.1|18
1656094260000|2022-06-24 18:11:00|937.6|937|937.2|936.6|937.7|937.1|937.2|936.6|28
1656094270000|2022-06-24 18:11:10|936.7|936.1|936.7|936.1|936.9|936.1|936.4|935.8|73
1656094280000|2022-06-24 18:11:20|936.6|936|936.6|935.6|936.6|936|936.2|935.6|23
1656094290000|2022-06-24 18:11:30|936.2|935.8|936.5|935.9|936.7|936.1|936.2|935.6|32
1656094300000|2022-06-24 18:11:40|936.2|935.6|935.5|934.9|936.4|935.8|935.5|934.9|33
1656094310000|2022-06-24 18:11:50|935.6|935|935.6|935|935.6|935|935.6|935|10
1656094320000|2022-06-24 18:12:00|935.8|934.8|935.2|934.6|935.8|935.1|935.2|934.6|16
1656094330000|2022-06-24 18:12:10|935.1|934.5|934.7|934.1|935.2|934.6|934.7|934.1|34
1656094340000|2022-06-24 18:12:20|935|934.4|935|934.4|935.3|934.6|935|934.3|20
1656094350000|2022-06-24 18:12:30|935.1|934.5|934.4|933.8|935.1|934.5|934.2|933.6|134
1656094360000|2022-06-24 18:12:40|934.5|933.9|934.7|934.1|934.7|934.1|934.2|933.6|72
1656094370000|2022-06-24 18:12:50|935|934.4|934.7|934.1|935|934.4|934.7|934.1|24
1656094380000|2022-06-24 18:13:00|934.9|934.3|934.9|934.3|935.1|934.4|934.5|933.8|24
1656094390000|2022-06-24 18:13:10|935|934.4|935|934.4|935.1|934.5|935|934.4|14
1656094400000|2022-06-24 18:13:20|935.1|934.5|934.7|934.1|935.5|934.9|934.7|934.1|87
1656094410000|2022-06-24 18:13:30|935.4|934.8|935.5|934.9|935.5|934.9|935.1|934.5|11
1656094420000|2022-06-24 18:13:40|935.2|934.6|935.5|934.9|935.5|934.9|935.2|934.6|63
1656094430000|2022-06-24 18:13:50|935.2|934.6|935|934.4|935.6|935|935|934.4|51
1656094440000|2022-06-24 18:14:00|935.1|934.5|936.8|936.2|936.8|936.2|935|934.3|173
1656094450000|2022-06-24 18:14:10|936.7|936.1|936.1|935.5|936.7|936.1|935.7|935.1|85
1656094460000|2022-06-24 18:14:20|936.2|935.6|936|935.4|936.2|935.6|935.4|934.8|107
1656094470000|2022-06-24 18:14:30|935.7|935.1|936.2|935.6|936.3|935.7|935.7|935.1|237
1656094480000|2022-06-24 18:14:40|936.5|935.9|937|936.4|937|936.4|936.2|935.6|72
1656094490000|2022-06-24 18:14:50|937.7|937.1|937.9|937.3|938.2|937.6|937.7|937.1|189
1656094500000|2022-06-24 18:15:00|937.7|937.1|939|938.4|939|938.4|937.6|937|154
1656094510000|2022-06-24 18:15:10|939.5|938.9|940.9|940.3|940.9|940.3|939.5|938.9|274
1656094520000|2022-06-24 18:15:20|941|940.4|940.6|940|941.7|940.7|940.5|939.9|51
1656094530000|2022-06-24 18:15:30|940.5|939.5|940|939.4|940.5|939.8|940|939.4|24
1656094540000|2022-06-24 18:15:40|939.8|939.2|939.3|938.7|939.8|939.2|939.2|938.6|4
1656094550000|2022-06-24 18:15:50|939.4|938.8|939.3|938.7|939.5|938.9|939.3|938.7|29
1656094560000|2022-06-24 18:16:00|939.5|938.9|939.3|938.7|939.5|938.9|939.3|938.7|84
1656094570000|2022-06-24 18:16:10|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|10
1656094580000|2022-06-24 18:16:20|||||||||5
1656094590000|2022-06-24 18:16:30|||||||||1
1656094600000|2022-06-24 18:16:40|939.3|938.7|939.4|938.8|939.4|938.8|939.3|938.7|21
1656094610000|2022-06-24 18:16:50|939.5|938.9|938.8|938.2|939.5|938.9|938.7|937.7|1
1656094620000|2022-06-24 18:17:00|938.5|937.9|938.6|937.6|938.6|937.9|938.3|937.6|6
1656094630000|2022-06-24 18:17:10|938.4|937.8|938.8|938.2|939|938.2|938.4|937.8|0
1656094640000|2022-06-24 18:17:20|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|1
1656094650000|2022-06-24 18:17:30|938.4|937.8|938.9|938.3|939|938.3|938.3|937.7|9
1656094660000|2022-06-24 18:17:40|938.8|938.2|938.5|937.9|938.9|938.3|938.5|937.9|13
1656094670000|2022-06-24 18:17:50|||||||||2
1656094680000|2022-06-24 18:18:00|||||||||23
1656094690000|2022-06-24 18:18:10|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|1
1656094700000|2022-06-24 18:18:20|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|17
1656094710000|2022-06-24 18:18:30|938.4|937.8|938.1|937.1|938.4|937.8|938|937.1|20
1656094720000|2022-06-24 18:18:40|938.3|937.3|938|937.4|938.6|937.5|938|937.1|16
1656094730000|2022-06-24 18:18:50|937.8|937.2|938|937.4|938|937.4|937.8|937.2|9
1656094740000|2022-06-24 18:19:00|938.1|937.5|937.5|936.9|938.1|937.5|937.5|936.9|34
1656094750000|2022-06-24 18:19:10|937.4|936.8|937.3|936.7|937.5|936.8|937.3|936.5|13
1656094760000|2022-06-24 18:19:20|937.1|936.5|937.1|936.1|937.3|936.5|937.1|936.1|7
1656094770000|2022-06-24 18:19:30|936.9|936.3|936.6|936|937.1|936.3|936.6|936|2
1656094780000|2022-06-24 18:19:40|936.8|935.8|936|935.4|936.8|935.9|935.9|935.2|110
1656094790000|2022-06-24 18:19:50|935.9|935.3|936.8|935.3|936.8|936.2|935.9|935.2|12
1656288000000|2022-06-27 00:00:00|934.9|934.3|935.1|934.5|936.1|935.5|934.8|933.9|70
1656288010000|2022-06-27 00:00:10|934.9|934.1|934.2|933.6|934.9|934.2|934.2|933.6|27
1656288020000|2022-06-27 00:00:20|934.1|933.5|933.3|932.7|934.2|933.6|933.3|932.4|33
1656288030000|2022-06-27 00:00:30|933.2|932.6|934.3|933.7|934.4|933.8|933.2|932.6|22
1656288040000|2022-06-27 00:00:40|934.7|934.1|935.9|934.9|936.1|935.5|934.7|933.8|60
1656288050000|2022-06-27 00:00:50|935.6|934.6|936.1|935.5|936.1|935.5|935.6|934.6|1
1656288060000|2022-06-27 00:01:00|936.2|935.6|934.4|933.4|936.2|935.6|934.3|933.3|24
1656288070000|2022-06-27 00:01:10|934.3|933.7|933.7|933.1|934.3|933.7|933.6|933|29
1656288080000|2022-06-27 00:01:20|933.6|932.6|932.6|931.6|933.6|932.7|932.6|931.6|37
1656288090000|2022-06-27 00:01:30|932.8|932|932.1|931.1|932.8|932.2|932.1|931.1|27
1656288100000|2022-06-27 00:01:40|931.9|931.5|932.1|931.1|932.4|931.5|931.8|931.1|18
1656288110000|2022-06-27 00:01:50|932.5|931|932.1|931.5|932.6|932|932.1|931|6
1656288120000|2022-06-27 00:02:00|931.6|931.1|930.3|929.7|931.6|931.5|930.3|929.4|37
1656288130000|2022-06-27 00:02:10|930.4|929.4|930.1|929.1|931|929.9|930.1|928.8|15
1656288140000|2022-06-27 00:02:20|929.5|928|928.3|927.7|929.5|928.5|928.3|927.7|18
1656288150000|2022-06-27 00:02:30|928.6|928|928.6|928|928.6|928|928.6|927.6|7
1656288160000|2022-06-27 00:02:40||927.6||927.6||927.6||927.6|0
1656288170000|2022-06-27 00:02:50|928.7|928|928.6|928|928.7|928.1|928.6|927.6|9
1656288180000|2022-06-27 00:03:00|928.1|927.6|926.9|925.9|928.5|928|926.6|925.9|47
1656288190000|2022-06-27 00:03:10|926.6|926|926.8|926.2|926.9|926.2|926.6|925.9|4
1656288200000|2022-06-27 00:03:20|927.1|926.5|926.9|925.9|927.8|927.1|926.9|925.9|10
1656288210000|2022-06-27 00:03:30|927.3|925.8|926.9|925.9|927.4|926.5|926.9|925.8|3
1656288220000|2022-06-27 00:03:40|||||||||1
1656288230000|2022-06-27 00:03:50|927.5|926|927.9|926.4|927.9|926.4|927.4|925.9|4
1656288240000|2022-06-27 00:04:00|926.9|926.3|928.3|926.8|928.3|926.9|926.9|926.3|3
1656288250000|2022-06-27 00:04:10|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|3
1656288270000|2022-06-27 00:04:30|927.4|926.8|928.8|927.3|928.8|927.3|927.4|926.6|2
1656288280000|2022-06-27 00:04:40|928.9|927.4|930.1|929.1|930.3|929.1|928.9|927.4|2
1656288290000|2022-06-27 00:04:50||929.5||929.5||929.5||929.5|4
1656288300000|2022-06-27 00:05:00|930.2|929.6|929.6|928.6|930.3|929.7|929.4|928|50
1656288310000|2022-06-27 00:05:10|930.1||930.1||930.1||930.1||1
1656288320000|2022-06-27 00:05:20|930|929.5|929.6|929|930|929.5|929.6|928.5|8
1656288330000|2022-06-27 00:05:30|929.4|928.6|929.1|928.5|929.4|928.6|929.1|928.4|2
1656288340000|2022-06-27 00:05:40|928.8|928.1|928.8|928.2|928.8|928.2|928.8|928.1|1
1656288350000|2022-06-27 00:05:50|928.7|928.1|928.6|927.6|929.1|928.1|928.6|927.6|7
1656288360000|2022-06-27 00:06:00|928.9|927.9|929.3|927.8|929.4|927.9|928.9|927.5|5
1656288380000|2022-06-27 00:06:20|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|2
1656288390000|2022-06-27 00:06:30|929.3|927.8|928.9|927.9|929.3|927.9|928.9|927.8|1
1656288400000|2022-06-27 00:06:40|928.6|928|928.6|928|928.6|928|928.6|928|0
1656288410000|2022-06-27 00:06:50|929.3|927.8|929.4|928.4|929.4|928.4|928.9|927.8|6
1656288420000|2022-06-27 00:07:00|929.1|928.1|929.1|928.1|929.1|928.1|929.1|928.1|2
1656288430000|2022-06-27 00:07:10|929.8|928.3|929.8|928.3|929.8|928.3|929.8|928.3|2
1656288440000|2022-06-27 00:07:20|930|928.5|929.9|928.9|930|929.3|929.3|928.5|8
1656288450000|2022-06-27 00:07:30|929.6|928.6|929.6|928.6|929.7|929.1|929.6|928.6|3
1656288460000|2022-06-27 00:07:40|929.7|929.1|929.3|928.7|929.7|929.1|929.3|928.7|3
1656288470000|2022-06-27 00:07:50|929.7|929.1|929.8|928.3|929.8|929.1|929.6|928.3|2
1656288480000|2022-06-27 00:08:00|930|928.5|929.3|928.7|930|928.7|929.3|928.5|1
1656288490000|2022-06-27 00:08:10|930|928.5|930.8|930.2|930.8|930.2|930|928.5|5
1656288500000|2022-06-27 00:08:20|930.6|930|930.6|930|930.6|930|930.6|930|2
1656288510000|2022-06-27 00:08:30|930.9|929.9|931.1|930.1|931.4|930.5|930.6|929.9|2
1656288520000|2022-06-27 00:08:40|931.5|930|931.3|930.7|931.5|930.7|931.3|930|1
1656288530000|2022-06-27 00:08:50|931.6|930.6|931.6|931|931.6|931|931.6|930.6|1
1656288540000|2022-06-27 00:09:00|931.1|930.5|931.5|930|931.8|930.5|931.1|930|10
1656288550000|2022-06-27 00:09:10|931.1|930.1|930.6|929.6|931.3|930.1|930.6|929.6|0
1656288560000|2022-06-27 00:09:20|930.3|929.7|930.6|929.6|930.6|929.7|930.3|929.6|1
1656288570000|2022-06-27 00:09:30|931|929.5|931|929.5|931|929.5|931|929.5|1
1656288580000|2022-06-27 00:09:40|930.3|929.7|930.4|929.4|930.4|929.7|930.3|929.4|0
1656288600000|2022-06-27 00:10:00|929.9|929.3|930.5|929|930.6|929.3|929.8|928.8|5
1656288610000|2022-06-27 00:10:10|930.9|929.4|930.9|929.9|930.9|929.9|930.6|929.3|0
1656288620000|2022-06-27 00:10:20|930.8|930.2|930.3|929.7|930.8|930.2|930.3|929.7|1
1656288660000|2022-06-27 00:11:00|930.9|929.9|931.6|930.1|931.6|930.1|930.9|929.8|6
1656288670000|2022-06-27 00:11:10|932.8|931.3|932.3|931.7|932.8|931.7|932.3|931.3|4
1656288680000|2022-06-27 00:11:20|933|931.5|932.6|931.6|933|931.6|932.6|931.5|1
1656288690000|2022-06-27 00:11:30|932.8|931.3|932.8|931.3|932.8|931.3|932.8|931.3|0
1656288700000|2022-06-27 00:11:40|932.4|931.4|932.4|931.4|932.4|931.4|932.4|931.4|0
1656288710000|2022-06-27 00:11:50|932.3|931.7|932.4|931.4|932.4|931.7|932.3|931.4|5
1656288720000|2022-06-27 00:12:00|932.3|931.7|932.1|931.1|932.4|931.7|931.9|930.9|1
1656288730000|2022-06-27 00:12:10|932.3|930.8|933.5|932|933.5|932.2|932|930.8|5
1656288740000|2022-06-27 00:12:20|933.1|932.1|933.1|932.1|933.5|932.8|933.1|932|2
1656288750000|2022-06-27 00:12:30|933.3|932.5|933.4|932.4|933.4|932.5|933.3|932.3|0
1656288760000|2022-06-27 00:12:40|933.3|932.7|933.3|932.7|933.3|932.7|933.2|932.6|1
1656288770000|2022-06-27 00:12:50|||||||||1
1656288780000|2022-06-27 00:13:00|933.2|932.6|933.1|932.5|933.2|932.6|933.1|932.5|6
1656288790000|2022-06-27 00:13:10|933.4|932.4|933.4|932.4|933.4|932.4|933.4|932.4|0
1656288810000|2022-06-27 00:13:30|934|932.5|934|932.5|934|932.6|933.6|932.5|3
1656288850000|2022-06-27 00:14:10|933.6|932.6|933.6|932.6|933.6|932.6|933.6|932.6|0
1656288880000|2022-06-27 00:14:40|934.1|933.5|934.6|933.6|934.8|933.6|934.1|933.3|8
1656288890000|2022-06-27 00:14:50|934.3|933.7|934.6|933.6|934.6|933.7|934.3|933.6|5
1656288900000|2022-06-27 00:15:00|934.3|933.7|934.6|933.6|935|934.1|934.3|933.5|7
1656288910000|2022-06-27 00:15:10|934.7|934.1|934.6|933.6|934.7|934.1|934.2|933.6|2
1656288920000|2022-06-27 00:15:20|934.3|933.7|934.4|933.4|934.6|933.7|934.1|933.4|5
1656288930000|2022-06-27 00:15:30|934.5|933|934.5|933|934.5|933.3|934.1|933|1
1656288950000|2022-06-27 00:15:50|934.1|933.1|933.8|933.2|934.5|933.2|933.8|933|0
1656288960000|2022-06-27 00:16:00|933.9|932.9|933.5|932|934|932.9|933.4|932|9
1656288980000|2022-06-27 00:16:20|932.8|932.2|932.8|932.2|932.8|932.2|932.8|932.2|32
1656289010000|2022-06-27 00:16:50|932.9|931.9|932.4|931.4|932.9|931.9|932.4|931.4|1
1656289020000|2022-06-27 00:17:00|932.5|931|932.3|930.8|932.5|931|932.3|930.8|4
1656289030000|2022-06-27 00:17:10|932|930.5|932|930.5|932|930.9|931.9|930.5|0
1656289040000|2022-06-27 00:17:20|931.9|930.9|932|930.5|932|930.9|931.9|930.5|0
1656289060000|2022-06-27 00:17:40|931.9|930.9|932|930.5|932|930.9|931.9|930.5|0
1656289070000|2022-06-27 00:17:50|932.1|930.6|932.3|930.8|932.3|930.8|932.1|930.6|1
1656289080000|2022-06-27 00:18:00|932|930.5|932.3|930.8|932.3|930.8|932|930.5|0
1656289100000|2022-06-27 00:18:20|931.4|930.5|932|930.5|932|930.5|931.4|930.5|3
1656289130000|2022-06-27 00:18:50|931.9|930.4|931.9|930.4|931.9|930.4|931.9|930.4|1
1656289140000|2022-06-27 00:19:00|931.8|930.3|931.8|930.3|931.8|930.3|931.8|930.3|1
1656289170000|2022-06-27 00:19:30|931.6|930.1|931.1|930.1|931.6|930.1|931.1|930|1
1656289190000|2022-06-27 00:19:50|930.9|929.9|931|929.5|931|929.9|930.9|929.5|4
1656289200000|2022-06-27 00:20:00|930.8|930.2|931|929.5|931|930.2|930.8|929.5|1
1656289220000|2022-06-27 00:20:20|930.6|929.6|930.6|929.6|930.6|929.6|930.6|929.6|0
1656289230000|2022-06-27 00:20:30|||||||||1
1656289240000|2022-06-27 00:20:40|931.3|929.8|931.3|929.8|931.3|929.8|931.3|929.8|4
1656289270000|2022-06-27 00:21:10|931.2|930.6|931.3|929.8|931.3|930.6|931.2|929.8|1
1656289280000|2022-06-27 00:21:20|930.9|929.9|931.3|929.8|931.3|929.9|930.9|929.8|0
1656289290000|2022-06-27 00:21:30|930.9|929.9|930.3|929.7|931.3|930|930.2|929.6|5
1656289300000|2022-06-27 00:21:40|930.4|929.4|930.5|929|930.5|929.4|929.7|929|9
1656289310000|2022-06-27 00:21:50|930.1|929.1|929.9|928.9|930.3|929.1|929.9|928.8|35
1656289320000|2022-06-27 00:22:00|||||||||2
1656289330000|2022-06-27 00:22:10|929.8|929.2|929.6|929|929.9|929.2|929.6|928.9|0
1656289340000|2022-06-27 00:22:20|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|2
1656289350000|2022-06-27 00:22:30|929.9|928.9|929.9|928.9|929.9|928.9|929.4|928.8|0
1656289360000|2022-06-27 00:22:40|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|1
1656289370000|2022-06-27 00:22:50|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|5
1656289400000|2022-06-27 00:23:20|930.3|928.8|930.1|929.1|930.3|929.1|930.1|928.8|0
1656289440000|2022-06-27 00:24:00|930.3|928.8|929.9|928.9|930.3|928.9|929.9|928.8|0
1656289450000|2022-06-27 00:24:10|929.6|929|929.6|929|929.6|929|929.6|929|0
1656289470000|2022-06-27 00:24:30|930.3|928.8|930.1|929.1|930.3|929.1|930.1|928.8|1
1656289480000|2022-06-27 00:24:40|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1656289490000|2022-06-27 00:24:50|929.7|929.1|929.6|929|929.7|929.1|929.6|929|1
1656289500000|2022-06-27 00:25:00|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1656289510000|2022-06-27 00:25:10|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|1
1656289520000|2022-06-27 00:25:20|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656289530000|2022-06-27 00:25:30|930.3|928.8|930.1|929.1|930.3|929.1|930.1|928.8|0
1656289560000|2022-06-27 00:26:00|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|3
1656289620000|2022-06-27 00:27:00|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|3
1656289660000|2022-06-27 00:27:40|||||||||1
1656289680000|2022-06-27 00:28:00|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|2
1656289710000|2022-06-27 00:28:30|930.1|929.1|930.3|928.8|930.3|929.1|930.1|928.8|1
1656289770000|2022-06-27 00:29:30|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656289780000|2022-06-27 00:29:40|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|0
1656289790000|2022-06-27 00:29:50|||||||||1
1656289850000|2022-06-27 00:30:50|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|1
1656289860000|2022-06-27 00:31:00|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|0
1656289900000|2022-06-27 00:31:40|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|0
1656289910000|2022-06-27 00:31:50|930.3|929.5|930.3|928.8|930.3|929.5|930.3|928.8|1
1656289920000|2022-06-27 00:32:00|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|0
1656289940000|2022-06-27 00:32:20|930.3|929.5|930.4|929.4|930.4|929.5|930.3|929.3|11
1656289950000|2022-06-27 00:32:30|930.8|929.3|929.1|928.1|930.8|929.3|929.1|928.1|20
1656289960000|2022-06-27 00:32:40||928.5||928.5||928.5||928.5|1
1656289980000|2022-06-27 00:33:00|928.7|928.1|929.1|928.1|929.1|928.2|928.7|928.1|7
1656289990000|2022-06-27 00:33:10|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|2
1656290010000|2022-06-27 00:33:30|928.6|928|928.6|927.6|928.6|928|928.6|927.6|0
1656290020000|2022-06-27 00:33:40|928.3|927.7|928.6|927.6|928.6|927.7|928.3|927.6|0
1656290030000|2022-06-27 00:33:50|927.9|927.3|927.8|927.2|927.9|927.3|927.8|927.2|5
1656290040000|2022-06-27 00:34:00|||||||||1
1656290070000|2022-06-27 00:34:30|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|14
1656290080000|2022-06-27 00:34:40|||||||||1
1656290090000|2022-06-27 00:34:50|927.6|927|927.9|926.9|927.9|927|927.6|926.9|0
1656290100000|2022-06-27 00:35:00|927.6|927|927.9|926.9|927.9|927|927.6|926.9|3
1656290130000|2022-06-27 00:35:30|928.1|927.3|928.1|927.5|928.1|927.5|928.1|927.3|8
1656290140000|2022-06-27 00:35:40|928.8|927.3|928.4|927.4|928.8|927.4|928.4|927.3|2
1656290160000|2022-06-27 00:36:00|928.6|927.6|928.5|927.5|928.6|927.7|928.3|927.5|2
1656290170000|2022-06-27 00:36:10|928.4|927.4|928.4|927.4|928.4|927.4|928.4|927.4|0
1656290180000|2022-06-27 00:36:20|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|0
1656290210000|2022-06-27 00:36:50|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|11
1656290220000|2022-06-27 00:37:00|928.3|926.8|928.3|926.8|928.3|926.8|928.3|926.8|1
1656290240000|2022-06-27 00:37:20|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|0
1656290260000|2022-06-27 00:37:40|928.1|927.1|928.1|927.1|928.1|927.1|928.1|927.1|0
1656290290000|2022-06-27 00:38:10||927.5||927.5||927.5||927.5|0
1656290310000|2022-06-27 00:38:30|927.9|927.3|927.9|927.3|927.9|927.3|927.9|927.3|1
1656290330000|2022-06-27 00:38:50|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|1
1656290340000|2022-06-27 00:39:00|927.8|927.1|927.9|926.9|928.3|927.2|927.8|926.8|6
1656290370000|2022-06-27 00:39:30|928.1|927.1|928.1|927.1|928.1|927.1|928.1|927.1|1
1656290400000|2022-06-27 00:40:00|928.4|927.4|928.4|927.4|928.4|927.4|928.4|927.4|1
1656290460000|2022-06-27 00:41:00|928.5|927|928.5|927|928.5|927|928.5|927|1
1656290470000|2022-06-27 00:41:10|928.4|927.4|928.4|927.4|928.4|927.4|928.4|927.4|0
1656290480000|2022-06-27 00:41:20|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|0
1656290490000|2022-06-27 00:41:30|928.3|927.7|928.6|928|928.6|928|928.3|927.7|6
1656290500000|2022-06-27 00:41:40|928.9|927.9|929.1|928.1|929.3|928.2|928.8|927.8|0
1656290510000|2022-06-27 00:41:50|929.3|927.8|929.3|927.8|929.3|927.8|929.3|927.8|0
1656290520000|2022-06-27 00:42:00|928.9|927.9|928.9|927.9|929|928|928.9|927.9|0
1656290550000|2022-06-27 00:42:30|928.6|928|928.6|928|928.6|928|928.6|928|0
1656290560000|2022-06-27 00:42:40|928.9|927.9|929.1|928.1|929.1|928.2|928.8|927.9|0
1656290570000|2022-06-27 00:42:50|929.4|928.5|929.4|928.4|929.4|928.5|929.4|928.4|0
1656290580000|2022-06-27 00:43:00|929.5|928|929.5|928|929.5|928|929.5|928|1
1656290590000|2022-06-27 00:43:10|929.4|928.4|929.4|928.4|929.4|928.4|929.4|928.4|0
1656290610000|2022-06-27 00:43:30|929.5|928|931.1|930.1|931.1|930.2|929.5|928|14
1656290620000|2022-06-27 00:43:40|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1656290630000|2022-06-27 00:43:50|931.5|930|931.4|930.4|931.5|930.8|931.4|930|15
1656290640000|2022-06-27 00:44:00|931.5|930.8|930.8|930.2|931.5|930.8|930.8|930|2
1656290650000|2022-06-27 00:44:10|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|0
1656290660000|2022-06-27 00:44:20|930.8|930.2|930.6|930|930.8|930.2|930.6|930|0
1656290670000|2022-06-27 00:44:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656290680000|2022-06-27 00:44:40|930.1|929.4|930.1|929.5|930.1|929.5|930.1|929.4|3
1656290690000|2022-06-27 00:44:50||929.1||929.1||929.1||929.1|2
1656290700000|2022-06-27 00:45:00||929.5||929.5||929.5||929.5|0
1656290730000|2022-06-27 00:45:30|930.2|929.6|930.1|929.5|930.2|929.6|930.1|929.5|3
1656290760000|2022-06-27 00:46:00|929.8|929.1|930.1|929.1|930.1|929.2|929.8|929.1|2
1656290790000|2022-06-27 00:46:30||929.5||929.5||929.5||929.5|0
1656290820000|2022-06-27 00:47:00||929.1||929.5||929.5||929.1|3
1656290850000|2022-06-27 00:47:30|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|0
1656290910000|2022-06-27 00:48:30|930.2|929.6|930.3|929.7|930.3|929.7|930.2|929.6|0
1656290940000|2022-06-27 00:49:00|929.9|929.3|930.3|929.7|930.3|929.7|929.9|929.3|2
1656290960000|2022-06-27 00:49:20|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656290970000|2022-06-27 00:49:30|||||||||1
1656291000000|2022-06-27 00:50:00|929.6|929.4|930.1|929.1|930.5|929.4|929.6|928.8|18
1656291010000|2022-06-27 00:50:10|930.3|928.8|930.1|929.1|930.3|929.1|930.1|928.8|11
1656291020000|2022-06-27 00:50:20|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1656291040000|2022-06-27 00:50:40|929.9|928.9|929.8|929.2|929.9|929.2|929.8|928.9|1
1656291070000|2022-06-27 00:51:10|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|1
1656291080000|2022-06-27 00:51:20|929.8|929.2|929.9|928.9|929.9|929.2|929.8|928.9|0
1656291090000|2022-06-27 00:51:30|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1656291110000|2022-06-27 00:51:50|930.1|929.1|930.1|929.1|930.1|929.1|930.1|929.1|0
1656291130000|2022-06-27 00:52:10|930.2|929.6|930.3|929.7|930.3|929.7|930.2|929.6|2
1656291180000|2022-06-27 00:53:00|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|1
1656291200000|2022-06-27 00:53:20|930.1|929.5|930.4|929.4|930.4|929.5|930|929.4|1
1656291250000|2022-06-27 00:54:10|||||||||1
1656291280000|2022-06-27 00:54:40|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|0
1656291310000|2022-06-27 00:55:10|930.5|929|930.5|929|930.5|929|930.5|929|1
1656291320000|2022-06-27 00:55:20|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656291340000|2022-06-27 00:55:40|||||||||1
1656291400000|2022-06-27 00:56:40|930.3|929.7|930.2|929.2|930.3|929.7|930.2|929.2|2
1656291410000|2022-06-27 00:56:50|930.5|929|930.2|929.2|930.5|929.2|930.2|929|0
1656291420000|2022-06-27 00:57:00|930.5|929|930.2|929.2|930.5|929.2|930.2|929|0
1656291440000|2022-06-27 00:57:20|929.8||929.8||929.8||929.8||0
1656291480000|2022-06-27 00:58:00|930.2|929.4|930.4|929.4|930.4|929.4|930.2|929.4|0
1656291500000|2022-06-27 00:58:20|930.1|929.5|930.2|929.2|930.2|929.5|930.1|929.2|1
1656291510000|2022-06-27 00:58:30|929.8||929.8||929.8||929.8||0
1656291530000|2022-06-27 00:58:50|930.5|929|930.4|929.4|930.5|929.4|930.4|929|1
1656291540000|2022-06-27 00:59:00|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|0
1656291560000|2022-06-27 00:59:20|||||||||1
1656291600000|2022-06-27 01:00:00|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|1
1656291610000|2022-06-27 01:00:10|930.3|929.7|930.2|929.2|930.3|929.7|930.2|929.2|7
1656291620000|2022-06-27 01:00:20|||||||||1
1656291630000|2022-06-27 01:00:30|930.1|929.5|930.1|929.5|930.3|929.5|930.1|929.2|1
1656291710000|2022-06-27 01:01:50|930.2|929.6|930.3|929.7|930.3|929.7|930.2|929.6|1
1656291720000|2022-06-27 01:02:00|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|17
1656291730000|2022-06-27 01:02:10|||||||||1
1656291750000|2022-06-27 01:02:30|||||||||1
1656291760000|2022-06-27 01:02:40|||||||||1
1656291770000|2022-06-27 01:02:50|930.9|930|930.9|929.9|930.9|930|930.6|929.9|18
1656291780000|2022-06-27 01:03:00|930.6|930|930.6|930|930.9|930.2|930.6|929.9|1
1656291790000|2022-06-27 01:03:10|930.9|929.9|930.6|930|930.9|930|930.6|929.9|0
1656291800000|2022-06-27 01:03:20|930.9|929.9|930.9|929.9|931.2|930.2|930.6|929.9|0
1656291810000|2022-06-27 01:03:30|||||||||1
1656291820000|2022-06-27 01:03:40|930.8|930.2|931.4|930.4|931.4|930.5|930.8|930.2|2
1656291840000|2022-06-27 01:04:00|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|0
1656291850000|2022-06-27 01:04:10|931.8|930.3|931.8|930.3|931.8|930.3|931.8|930.3|4
1656291860000|2022-06-27 01:04:20|931.7|930.7|931.9|930.9|932|930.9|931.7|930.5|1
1656291870000|2022-06-27 01:04:30|||||||||1
1656291890000|2022-06-27 01:04:50|931.8|931.2|932.4|931.4|932.4|931.5|931.8|931.2|6
1656291900000|2022-06-27 01:05:00|932.8|931.3|933.2|932.2|933.2|932.2|932.6|931.3|3
1656291920000|2022-06-27 01:05:20|933.1|932.5|933.2|932.2|933.2|932.5|933.1|932.2|0
1656291930000|2022-06-27 01:05:30|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656291940000|2022-06-27 01:05:40|933.2|932.2|933.1|932.5|933.2|932.5|933.1|932.2|6
1656291960000|2022-06-27 01:06:00|933.2|932.6|933.5|932|933.5|932.6|933.1|932|3
1656291980000|2022-06-27 01:06:20|933|932.9|933.2|932.2|933.2|932.9|933|932.2|0
1656292020000|2022-06-27 01:07:00|932.8||932.8||932.8||932.8||0
1656292040000|2022-06-27 01:07:20|932.9|931.9|932.9|931.9|932.9|931.9|932.9|931.9|0
1656292050000|2022-06-27 01:07:30|932.8|932.2|932.9|931.9|932.9|932.2|932.8|931.9|0
1656292070000|2022-06-27 01:07:50|932.8|932.2|933.4|932.4|933.4|932.5|932.8|932.2|2
1656292080000|2022-06-27 01:08:00|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|1
1656292090000|2022-06-27 01:08:10|933.6|933|933.8|933.2|933.9|933.2|933.6|932.9|1
1656292100000|2022-06-27 01:08:20|||||||||1
1656292110000|2022-06-27 01:08:30|933.9|932.9|933.8|933.2|933.9|933.2|933.6|932.9|2
1656292120000|2022-06-27 01:08:40|933.7|933.1|934.7|933.7|934.7|933.7|933.7|933.1|4
1656292130000|2022-06-27 01:08:50|934.2|933.6|934.4|933.4|934.7|933.7|934.2|933.4|2
1656292140000|2022-06-27 01:09:00|934.8|933.3|934.7|933.7|934.8|933.7|934.4|933.3|0
1656292150000|2022-06-27 01:09:10|934.9|933.9|934.7|933.7|934.9|933.9|934.7|933.7|7
1656292160000|2022-06-27 01:09:20|934.3|934|934.6|934|934.7|934|934.3|934|0
1656292170000|2022-06-27 01:09:30|934.5|933.9|934.6|934|934.7|934|934.2|933.6|2
1656292200000|2022-06-27 01:10:00|934.8|934.2|934.8|934.2|934.8|934.2|934.7|934.1|2
1656292210000|2022-06-27 01:10:10|934.7|934.1|934.3|933.7|934.7|934.1|934.2|933.6|5
1656292220000|2022-06-27 01:10:20|934.1|933.5|934.4|933.4|934.4|933.5|934.1|933.4|2
1656292240000|2022-06-27 01:10:40|934.1|933.5|934.4|933.4|934.4|933.5|934.1|933.4|0
1656292250000|2022-06-27 01:10:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|0
1656292260000|2022-06-27 01:11:00|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|2
1656292270000|2022-06-27 01:11:10|934.3|932.8|934.5|933|934.5|933|934.3|932.8|1
1656292290000|2022-06-27 01:11:30|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|0
1656292300000|2022-06-27 01:11:40|934.4|933.4|934.7|933.7|934.7|933.7|934.4|933.4|1
1656292320000|2022-06-27 01:12:00|934.3|934|934.6|934|934.7|934|934.3|934|0
1656292330000|2022-06-27 01:12:10|934.9|933.9|934.9|933.9|934.9|933.9|934.9|933.9|0
1656292340000|2022-06-27 01:12:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1656292360000|2022-06-27 01:12:40|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|2
1656292370000|2022-06-27 01:12:50|935.2|934.5|935.1|934.5|935.2|934.5|935.1|934.5|0
1656292390000|2022-06-27 01:13:10|||||||||4
1656292400000|2022-06-27 01:13:20|935|934.4|934.8|934.2|935|934.4|934.8|934.2|0
1656292410000|2022-06-27 01:13:30|935.2|934.5|935.1|934.5|935.2|934.5|935.1|934.5|1
1656292420000|2022-06-27 01:13:40|935|934.4|935.2|934.2|935.2|934.4|934.8|934.2|0
1656292430000|2022-06-27 01:13:50|934.8||935.2||935.2||934.8||0
1656292440000|2022-06-27 01:14:00|934.8||935.2||935.2||934.8||1
1656292450000|2022-06-27 01:14:10|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|0
1656292510000|2022-06-27 01:15:10|935.2|934.6|935.1|934.5|935.2|934.6|935.1|934.5|2
1656292530000|2022-06-27 01:15:30|935|934.4|935|934.4|935|934.4|935|934.4|0
1656292540000|2022-06-27 01:15:40|934.8|934.2|935.2|934.2|935.2|934.2|934.7|934.1|6
1656292550000|2022-06-27 01:15:50|||||||||2
1656292560000|2022-06-27 01:16:00|935.1|934.5|935.2|934.2|935.2|934.5|935.1|934.2|0
1656292590000|2022-06-27 01:16:30|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|0
1656292600000|2022-06-27 01:16:40|934.8|934.2|935.2|934.2|935.2|934.2|934.8|934.2|1
1656292620000|2022-06-27 01:17:00|||||||||1
1656292630000|2022-06-27 01:17:10|935.1|934.5|935.2|934.2|935.2|934.5|935.1|934.2|0
1656292640000|2022-06-27 01:17:20|935.1|934.5|935.2|934.2|935.3|934.5|935.1|934.2|0
1656292650000|2022-06-27 01:17:30|935.1|934.5|935.2|934.2|935.2|934.5|935.1|934.2|0
1656292670000|2022-06-27 01:17:50|935.1|934.5|935.1|934.5|935.2|934.5|935.1|934.2|0
1656292700000|2022-06-27 01:18:20|935.6|935|935.6|935|935.6|935|935.6|935|7
1656292720000|2022-06-27 01:18:40|935.7|934.7|935.7|934.7|935.7|934.7|935.7|934.7|0
1656292730000|2022-06-27 01:18:50|935.6|935|935.7|934.7|935.7|935|935.6|934.7|1
1656292740000|2022-06-27 01:19:00|935.6|935|935.6|935|935.6|935|935.6|935|0
1656292760000|2022-06-27 01:19:20|935.7|935.1|935.6|935|935.7|935.1|935.6|935|1
1656292770000|2022-06-27 01:19:30|935.5|934.9|935.6|935|935.6|935|935.5|934.9|1
1656292890000|2022-06-27 01:21:30|935.7|935.1|935.6|935|935.7|935.1|935.6|935|1
1656292920000|2022-06-27 01:22:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|7
1656292930000|2022-06-27 01:22:10|935.2|934.2|935.3|933.8|935.3|934.2|935.2|933.8|0
1656292940000|2022-06-27 01:22:20|935.2|934.6|934.9|933.9|935.2|934.6|934.8|933.9|1
1656292950000|2022-06-27 01:22:30|||||||||1
1656292980000|2022-06-27 01:23:00|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|11
1656292990000|2022-06-27 01:23:10|935.9|934.9|937.3|936.7|937.3|936.7|935.9|934.9|42
1656293000000|2022-06-27 01:23:20|937.2|936.6|937.3|936.7|937.3|936.7|937.2|936.6|0
1656293020000|2022-06-27 01:23:40|937.5|936.9|938.3|937.7|938.5|937.7|937.5|936.9|3
1656293030000|2022-06-27 01:23:50|938.5|937.9|938.7|937.7|938.7|937.9|938.3|937.7|8
1656293050000|2022-06-27 01:24:10|938.6|938|938.6|938|938.6|938|938.6|938|0
1656293060000|2022-06-27 01:24:20|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|5
1656293070000|2022-06-27 01:24:30|938.9|937.9|939.2|938.2|939.3|938.6|938.8|937.8|7
1656293080000|2022-06-27 01:24:40|938.9|937.9|938.7|937.7|938.9|937.9|938.7|937.7|3
1656293090000|2022-06-27 01:24:50|939|937.5|939|937.5|939|937.5|939|937.5|2
1656293100000|2022-06-27 01:25:00|939.5|938|939.5|938|939.5|938|939.5|938|5
1656293120000|2022-06-27 01:25:20|939.2|938.9|939.2|938.2|939.2|938.9|939.2|938.2|1
1656293140000|2022-06-27 01:25:40|939.3|937.8|939.2|938.2|939.3|938.2|939.2|937.8|5
1656293150000|2022-06-27 01:25:50|939.5|938|939.5|938|939.5|938|939.5|938|0
1656293160000|2022-06-27 01:26:00|939.4|938.4|939.5|938|939.5|938.4|939.2|938|4
1656293180000|2022-06-27 01:26:20|939.3|938.7|939.5|938|939.5|938.7|939.3|938|35
1656293190000|2022-06-27 01:26:30|939.8|938.3|939.2|938.2|939.8|938.3|939.2|938|2
1656293210000|2022-06-27 01:26:50|938.8||938.8||938.8||938.8||0
1656293220000|2022-06-27 01:27:00|939.2||939.2||939.2||939.2||0
1656293250000|2022-06-27 01:27:30|938.8|937.7|938.7|937.7|938.8|937.7|938.7|937.7|2
1656293310000|2022-06-27 01:28:30|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|0
1656293320000|2022-06-27 01:28:40|939.1|938.5|939.3|937.8|939.3|938.5|939.1|937.8|3
1656293340000|2022-06-27 01:29:00|939|937.5|939|937.5|939|937.5|939|937.5|0
1656293350000|2022-06-27 01:29:10|938.9|937.9|939.2|938.2|939.3|938.2|938.9|937.8|2
1656293360000|2022-06-27 01:29:20|939.1|938.5|939.1|938.5|939.2|938.6|939.1|938.5|1
1656293370000|2022-06-27 01:29:30|939.4|938.4|940.2|939.2|940.2|939.5|939.4|938.4|3
1656293400000|2022-06-27 01:30:00|940.8|940.2|942.2|941.2|942.3|941.2|940.8|940.2|19
1656293410000|2022-06-27 01:30:10|942.8|941.3|942.3|940.8|942.8|941.3|942.3|940.8|15
1656293420000|2022-06-27 01:30:20|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|11
1656293430000|2022-06-27 01:30:30|943.1|942.5|944.4|943.4|944.4|943.4|943.1|942.4|8
1656293440000|2022-06-27 01:30:40|944.1|943.5|944|943.4|944.1|943.5|944|943.4|1
1656293450000|2022-06-27 01:30:50|944.3|943.7|944.7|943.7|944.7|943.7|944.3|943.4|8
1656293460000|2022-06-27 01:31:00|943.8|943.2|944.3|942.8|944.3|943.2|943.7|942.3|11
1656293470000|2022-06-27 01:31:10|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|5
1656293480000|2022-06-27 01:31:20|944.8|943.3|944.7|943.7|944.8|943.7|944.7|943.3|3
1656293490000|2022-06-27 01:31:30|944.8|943.3|945|943.5|945|943.7|944.7|943.3|4
1656293500000|2022-06-27 01:31:40|944.9|943.9|947|945.5|947|945.9|944.9|943.9|13
1656293510000|2022-06-27 01:31:50|946.9|945.9|946.8|945.3|946.9|946|946.6|945.3|2
1656293520000|2022-06-27 01:32:00|946.7|945.7|947|945.5|947.2|946.6|946.3|945.4|12
1656293530000|2022-06-27 01:32:10|946.9|945.9|946.9|945.9|946.9|945.9|946.9|945.9|1
1656293540000|2022-06-27 01:32:20|947.9|946.4|947.9|946.4|947.9|946.4|947.9|946.4|28
1656293550000|2022-06-27 01:32:30|948.2|946.7|948|946.5|948.3|946.8|947.9|946.4|6
1656293560000|2022-06-27 01:32:40|947.9|946.4|946.3|945.7|947.9|946.4|946.3|945.7|4
1656293570000|2022-06-27 01:32:50|946.7|945.6|946.2|945.2|946.7|945.6|945.8|945.2|1
1656293580000|2022-06-27 01:33:00|947.3|945.8|947.8|946.3|947.8|946.3|947.3|945.8|1
1656293600000|2022-06-27 01:33:20|947.7|946.7|947.7|946.7|947.7|946.7|947.7|946.7|0
1656293610000|2022-06-27 01:33:30|947.3|945.9|946.6|946|947.8|946.7|946.6|945.9|3
1656293630000|2022-06-27 01:33:50|947.3|945.8|947.3|945.8|947.3|945.8|947.3|945.8|2
1656293640000|2022-06-27 01:34:00|947|945.5|947|945.5|947|945.5|947|945.5|0
1656293650000|2022-06-27 01:34:10|947.2|945.7|946.9|945.4|947.2|946.6|946.9|945.4|6
1656293660000|2022-06-27 01:34:20|||||||||2
1656293670000|2022-06-27 01:34:30|946.8|945.3|946.8|945.3|946.8|945.3|946.8|945.3|4
1656293690000|2022-06-27 01:34:50|946.4|945.4|946.4|945.4|946.4|945.4|946.4|945.4|0
1656293700000|2022-06-27 01:35:00|946.8|945.3|946.1|945.5|946.8|945.5|946.1|945.3|0
1656293720000|2022-06-27 01:35:20|||||||||1
1656293730000|2022-06-27 01:35:30|946.2|945.6|945.8|945.2|946.2|945.6|945.8|945.2|2
1656293740000|2022-06-27 01:35:40|946|945.4|946|945.4|946.1|945.5|946|945.4|0
1656293750000|2022-06-27 01:35:50|946.4||946.4||946.4||946.4||1
1656293760000|2022-06-27 01:36:00|946.7|945.7|946.7|945.7|946.7|945.7|946.7|945.7|1
1656293800000|2022-06-27 01:36:40|946.6|946|946.6|946|946.6|946|946.6|946|0
1656293820000|2022-06-27 01:37:00|947.3|945.8|946.7|945.2|947.3|946.5|946.2|945.2|11
1656293830000|2022-06-27 01:37:10|947|945.5|945.8|945.2|947|945.7|945.8|945.2|18
1656293840000|2022-06-27 01:37:20|||||||||1
1656293850000|2022-06-27 01:37:30|||||||||1
1656293860000|2022-06-27 01:37:40|945.9|944.9|944.7|943.7|945.9|944.9|944.5|943.7|4
1656293900000|2022-06-27 01:38:20|944.8|943.3|944.8|943.3|944.8|943.3|944.8|943.3|0
1656293910000|2022-06-27 01:38:30|944.1|943.5|943.8|943.2|944.2|943.5|943.8|943.2|0
1656293920000|2022-06-27 01:38:40|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|2
1656293930000|2022-06-27 01:38:50|943.5|942.9|943.9|942.9|943.9|942.9|943.5|942.9|7
1656293940000|2022-06-27 01:39:00|943.5|942.8|944.3|942.8|944.3|942.8|943.5|942.8|21
1656293960000|2022-06-27 01:39:20|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656294000000|2022-06-27 01:40:00|944.3|942.8|944.3|942.8|944.3|942.8|944.3|942.8|0
1656294010000|2022-06-27 01:40:10|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656294020000|2022-06-27 01:40:20|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|9
1656294030000|2022-06-27 01:40:30|943.3|942.7|943.2|942.2|943.4|942.7|943.2|942.2|1
1656294040000|2022-06-27 01:40:40|943.3|941.8|943.3|941.8|943.3|941.8|943.3|941.8|1
1656294050000|2022-06-27 01:40:50|943.2|941.7|943|941.5|943.2|941.7|943|941.5|3
1656294060000|2022-06-27 01:41:00|942.9|941.4|942.7|941.7|942.9|941.7|942|941.3|2
1656294070000|2022-06-27 01:41:10|942.9|941.9|943.3|941.8|943.3|941.9|942.9|941.8|2
1656294080000|2022-06-27 01:41:20|943.2|942.2|943.8|942.3|943.8|942.5|943|942.2|5
1656294090000|2022-06-27 01:41:30|943.5|942|943.5|942|943.5|942.7|943.3|942|1
1656294100000|2022-06-27 01:41:40|943.4|941.9|943.3|941.8|943.4|941.9|943.2|941.7|10
1656294110000|2022-06-27 01:41:50|943.2|942.2|943.3|941.8|943.3|942.2|943.2|941.8|0
1656294120000|2022-06-27 01:42:00|943.2|942.2|943.2|942.2|943.3|942.2|943.2|941.8|0
1656294130000|2022-06-27 01:42:10|943.3|941.8|943.2|942.2|943.3|942.2|943.2|941.8|0
1656294150000|2022-06-27 01:42:30|942.8||942.8||942.8||942.8||0
1656294160000|2022-06-27 01:42:40|942.9|941.9|943|942.4|943|942.4|942.9|941.9|0
1656294170000|2022-06-27 01:42:50|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|1
1656294190000|2022-06-27 01:43:10|943|941.5|943|941.5|943|941.5|943|941.5|0
1656294200000|2022-06-27 01:43:20|942.2|941.6|943|941.5|943|941.6|942.2|941.5|1
1656294210000|2022-06-27 01:43:30|942.2|941.6|942.4|941.4|942.4|941.6|942.2|941.4|3
1656294220000|2022-06-27 01:43:40|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|0
1656294250000|2022-06-27 01:44:10|942.8|941.3|942.5|941|942.8|941.4|942.4|941|0
1656294260000|2022-06-27 01:44:20|942.2|941.2|942.3|940.8|942.3|941.2|942.2|940.8|0
1656294270000|2022-06-27 01:44:30|941.9|940.9|941.8|941.2|941.9|941.2|941.8|940.9|0
1656294280000|2022-06-27 01:44:40|942.2|941.5|942.8|941.3|942.8|941.5|942.1|941.2|3
1656294290000|2022-06-27 01:44:50|942.7|941.7|942.8|941.3|943|941.7|942.2|941.3|0
1656294350000|2022-06-27 01:45:50|942.5|941|942.5|941|942.5|941|942.5|941|0
1656294360000|2022-06-27 01:46:00|942.4|940.9|942.4|940.9|942.4|940.9|942.4|940.9|0
1656294370000|2022-06-27 01:46:10|941.9||941.9||941.9||941.9||0
1656294390000|2022-06-27 01:46:30|941.6|941|939.7|938.7|941.6|941|939.7|938.5|4
1656294400000|2022-06-27 01:46:40|940|938.5|940.2|938.7|940.2|938.7|940|938.5|1
1656294410000|2022-06-27 01:46:50|940.4|938.9|940.6|940|940.6|940|940.4|938.9|5
1656294420000|2022-06-27 01:47:00|940.9|939.9|941.2|939.7|941.4|940.2|940.9|939.5|12
1656294450000|2022-06-27 01:47:30|940.7||941.2||941.2||940.7||3
1656294460000|2022-06-27 01:47:40|941|939.5|941|939.5|941|939.5|941|939.5|0
1656294480000|2022-06-27 01:48:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656294490000|2022-06-27 01:48:10|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|1
1656294510000|2022-06-27 01:48:30|940.2|938.7|939.9|938.9|940.2|938.9|939.4|938.3|5
1656294520000|2022-06-27 01:48:40|940|938.5|940|938.5|940|938.5|940|938.5|0
1656294530000|2022-06-27 01:48:50|939.9|938.9|939.9|938.9|939.9|938.9|939.9|938.9|0
1656294540000|2022-06-27 01:49:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656294550000|2022-06-27 01:49:10|940.5|939|941|939.5|941|939.5|940.5|939|3
1656294580000|2022-06-27 01:49:40|940.8|940.2|941.2|940.2|941.5|940.2|940.8|940|0
1656294590000|2022-06-27 01:49:50|941.3|939.8|941.3|939.8|941.3|940|940.9|939.8|1
1656294600000|2022-06-27 01:50:00|940.9|939.9|940.9|939.9|941.3|939.9|940.9|939.8|0
1656294610000|2022-06-27 01:50:10|941|939.5|941|939.5|941|939.5|941|939.5|0
1656294620000|2022-06-27 01:50:20|940.7|939.7|941.2|939.7|941.3|939.8|940.7|939.7|1
1656294630000|2022-06-27 01:50:30|941.4|939.9|941.4|939.9|941.4|939.9|941.4|939.9|0
1656294750000|2022-06-27 01:52:30|941.3|939.8|941.2|940.2|941.3|940.2|941.2|939.8|0
1656294770000|2022-06-27 01:52:50|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|8
1656294780000|2022-06-27 01:53:00|940.5|939.9|940.2|938.7|940.5|939.9|940.1|938.7|7
1656294810000|2022-06-27 01:53:30|940.3|938.8|940.2|938.7|940.3|938.8|940.2|938.7|0
1656294830000|2022-06-27 01:53:50|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|0
1656294850000|2022-06-27 01:54:10|940.2|939.2|941.3|939.8|941.3|939.8|940.2|939.2|2
1656294860000|2022-06-27 01:54:20|941.4|939.9|941.8|940.3|941.9|940.4|941.4|939.9|2
1656294890000|2022-06-27 01:54:50|941.4|940.4|941.4|940.4|941.4|940.4|941.4|940.4|0
1656294900000|2022-06-27 01:55:00|942.3|940.8|942.3|940.8|942.3|940.8|942.3|940.8|8
1656294910000|2022-06-27 01:55:10|942.5|941|942.4|941.4|942.5|941.4|942.4|941|0
1656294920000|2022-06-27 01:55:20|942.1|941.5|943.2|941.7|943.2|941.7|942.1|940.7|13
1656294930000|2022-06-27 01:55:30|943.5|942|943.4|941.9|943.5|942|943.4|941.9|1
1656294940000|2022-06-27 01:55:40|943.5|942|943.5|942|943.5|942|943.5|942|1
1656294960000|2022-06-27 01:56:00|943|941.5|943|941.5|943|941.5|943|941.5|2
1656294970000|2022-06-27 01:56:10|942.8|941.3|942.8|941.3|942.8|941.3|942.8|941.3|0
1656295000000|2022-06-27 01:56:40|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|0
1656295020000|2022-06-27 01:57:00|942.3|941.7|942.1|941.5|942.3|941.7|942.1|941.5|4
1656295050000|2022-06-27 01:57:30|942.2|941.2|942.5|941|942.5|941.2|942.2|940.8|0
1656295080000|2022-06-27 01:58:00|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|0
1656295100000|2022-06-27 01:58:20|||||||||1
1656295120000|2022-06-27 01:58:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|3
1656295160000|2022-06-27 01:59:20|942.5|941.9|943.2|942.2|943.2|942.2|942.5|941.9|3
1656295170000|2022-06-27 01:59:30|943.4|942.4|943.3|942.7|943.8|942.7|943.3|942.3|0
1656295180000|2022-06-27 01:59:40|943.5|942|943.5|942|943.5|942|943.5|942|1
1656295190000|2022-06-27 01:59:50|||||||||1
1656295200000|2022-06-27 02:00:00|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|0
1656295270000|2022-06-27 02:01:10|943.5|942.9|943.3|942.7|943.5|942.9|943.3|942.7|0
1656295280000|2022-06-27 02:01:20|943.7||943.7||943.7||943.7||0
1656295300000|2022-06-27 02:01:40|943.8|942.3|943.8|942.3|943.8|942.3|943.8|942.3|0
1656295320000|2022-06-27 02:02:00|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656295340000|2022-06-27 02:02:20|943.6|943|943.6|943|943.6|943|943.6|943|0
1656295370000|2022-06-27 02:02:50|944.3|942.8|945.3|943.8|945.5|944.9|944.3|942.8|10
1656295380000|2022-06-27 02:03:00|944.9|943.9|945.9|944.9|945.9|944.9|944.9|943.9|3
1656295400000|2022-06-27 02:03:20|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|0
1656295410000|2022-06-27 02:03:30|946.1|945.5|945.4|944.4|946.1|945.5|945.3|944.4|6
1656295440000|2022-06-27 02:04:00|945.5|944|945.5|944|945.5|944|945.5|944|0
1656295470000|2022-06-27 02:04:30|944.7|944.1|945.5|944|945.5|944.1|944.7|944|1
1656295520000|2022-06-27 02:05:20|945.2|944.2|944.9|943.9|945.2|944.2|944.9|943.9|1
1656295530000|2022-06-27 02:05:30|945|943.5|945|943.5|945|943.5|945|943.5|0
1656295570000|2022-06-27 02:06:10|944.7|943.7|944.3|943.7|944.7|943.7|944.3|943.7|0
1656295580000|2022-06-27 02:06:20|944.2|943.6|944|942.5|944.3|943.6|943.8|942.5|2
1656295590000|2022-06-27 02:06:30|943.2|942.6|944|942.5|944|942.6|943.2|942.5|3
1656295600000|2022-06-27 02:06:40|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656295610000|2022-06-27 02:06:50|943.8|942.3|943.7|942.7|943.8|942.7|943.7|942.3|1
1656295620000|2022-06-27 02:07:00|943.4|942.4|943.5|942|943.5|942.4|942.7|941.5|6
1656295630000|2022-06-27 02:07:10|943.8|942.3|943.1|942.5|943.8|942.5|943.1|942.3|6
1656295650000|2022-06-27 02:07:30|943.8|942.3|944.3|942.8|944.3|942.8|943.8|942.3|3
1656295660000|2022-06-27 02:07:40|944.4|942.9|944.3|942.8|944.4|943.2|943.8|942.8|1
1656295670000|2022-06-27 02:07:50|943.9|942.9|944|942.5|944|942.9|943.7|942.5|0
1656295700000|2022-06-27 02:08:20|943.3|942.7|943.2|942.2|943.3|942.7|943.2|942.2|3
1656295710000|2022-06-27 02:08:30|943.5|942|942.7|941.7|943.5|942|942.7|941.7|1
1656295720000|2022-06-27 02:08:40|943|941.5|943.3|941.8|943.3|941.9|942.9|941.5|10
1656295770000|2022-06-27 02:09:30|943.2|942.2|943.5|942|943.5|942.4|943.2|942|1
1656295790000|2022-06-27 02:09:50|943.8|942.3|943.9|942.4|943.9|942.4|943.8|942.3|0
1656295940000|2022-06-27 02:12:20|943.8|942.3|943.8|942.3|943.8|942.3|943.8|942.3|0
1656295950000|2022-06-27 02:12:30|943.6|943|943.6|943|943.6|943|943.6|943|0
1656296010000|2022-06-27 02:13:30|943.5|942.9|943.9|942.9|943.9|942.9|943.5|942.9|3
1656296030000|2022-06-27 02:13:50|944|943.4|944|943.4|944|943.4|944|943.4|0
1656296040000|2022-06-27 02:14:00|943.7|943.1|943.6|943|943.7|943.1|943.6|943|7
1656296070000|2022-06-27 02:14:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1656296120000|2022-06-27 02:15:20|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|6
1656296130000|2022-06-27 02:15:30|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656296150000|2022-06-27 02:15:50|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|3
1656296220000|2022-06-27 02:17:00|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656296250000|2022-06-27 02:17:30|943.6|943|943.6|943|943.6|943|943.6|943|0
1656296270000|2022-06-27 02:17:50|||||||||1
1656296290000|2022-06-27 02:18:10|943.5|942.9|943.9|942.9|943.9|942.9|943.5|942.9|1
1656296320000|2022-06-27 02:18:40|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|1
1656296370000|2022-06-27 02:19:30|943.7|942.7|944|942.5|944|942.7|943.7|942.5|0
1656296380000|2022-06-27 02:19:40|943.4|942.4|944|942.5|944|942.5|943.4|942.2|1
1656296400000|2022-06-27 02:20:00|943.8|942.3|943.8|942.3|943.8|942.3|943.8|942.3|1
1656296530000|2022-06-27 02:22:10|943.1|942.5|943.2|942.6|943.2|942.6|943.1|942.5|0
1656296550000|2022-06-27 02:22:30|942.8|942.2|943.8|942.3|943.8|942.3|942.8|942.2|1
1656296580000|2022-06-27 02:23:00|943.4|942.4|943.5|942|943.5|942.4|943.4|942|0
1656296630000|2022-06-27 02:23:50|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656296640000|2022-06-27 02:24:00|943.3|941.8|943.2|942.2|943.3|942.2|943.2|941.8|1
1656296680000|2022-06-27 02:24:40|942.9|941.9|943.5|942|943.5|942.4|942.9|941.9|1
1656296700000|2022-06-27 02:25:00|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|0
1656296750000|2022-06-27 02:25:50|943.5|942|943.5|942|943.5|942|943.5|942|0
1656296890000|2022-06-27 02:28:10|942.7|942.1|943.4|942.4|943.4|942.4|942.7|942.1|1
1656296910000|2022-06-27 02:28:30|943.5|942|942.7|942.1|943.5|942.1|942.7|942|0
1656296930000|2022-06-27 02:28:50|943.5|942|943.3|941.8|943.5|942|943.3|941.8|5
1656296950000|2022-06-27 02:29:10|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656296960000|2022-06-27 02:29:20|943.3|941.8|943.3|941.8|943.3|941.8|943.3|941.8|0
1656297000000|2022-06-27 02:30:00|943.5|942|943.5|942|943.5|942|943.5|942|0
1656297040000|2022-06-27 02:30:40|943.4|942.4|943.8|942.3|943.8|942.4|943.4|942|0
1656297050000|2022-06-27 02:30:50|943.9|942.4|943.9|942.4|943.9|942.4|943.9|942.4|1
1656297060000|2022-06-27 02:31:00|944|942.5|944|942.5|944|942.5|944|942.5|0
1656297090000|2022-06-27 02:31:30|944.1|943.5|944.4|943.4|944.4|943.5|944.1|943.3|0
1656297110000|2022-06-27 02:31:50|944.5|943|944.4|942.9|944.5|943|944.4|942.9|1
1656297140000|2022-06-27 02:32:20|944.5|943|944.5|943|944.5|943|944.5|943|38
1656297160000|2022-06-27 02:32:40|944.3|943.9|945.3|943.8|945.3|943.9|944.3|943.5|4
1656297170000|2022-06-27 02:32:50|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656297180000|2022-06-27 02:33:00|945.5|944|945.5|944|945.5|944|945.5|944|0
1656297200000|2022-06-27 02:33:20|945.9|944.9|946.4|944.9|946.5|945.4|945.9|944.9|2
1656297210000|2022-06-27 02:33:30|946.5|945|946.4|944.9|946.5|945|946.4|944.9|0
1656297220000|2022-06-27 02:33:40|945.2|944.6|945.6|945|945.6|945|945.2|944.6|6
1656297230000|2022-06-27 02:33:50|945.5|944.9|945.9|944.9|945.9|944.9|945.5|944.9|1
1656297240000|2022-06-27 02:34:00|945.6|945|945.2|944.2|945.6|945|945.2|944.2|4
1656297260000|2022-06-27 02:34:20|945.8|944.3|945.8|944.3|945.8|944.3|945.8|944.3|0
1656297340000|2022-06-27 02:35:40|945.7|944.2|945.7|944.2|945.7|944.2|945.7|944.2|0
1656297350000|2022-06-27 02:35:50||944.7||944.7||944.7||944.7|0
1656297380000|2022-06-27 02:36:20|945.2|944.2|945.3|943.8|945.3|944.2|945.2|943.8|4
1656297400000|2022-06-27 02:36:40|945|943.5|945|943.5|945|943.5|945|943.5|0
1656297450000|2022-06-27 02:37:30|||||||||4
1656297460000|2022-06-27 02:37:40|944.7|943.7|944.7|943.7|944.7|943.7|944.7|943.7|0
1656297470000|2022-06-27 02:37:50||943.2||943.2||943.2||943.2|0
1656297480000|2022-06-27 02:38:00|944.5|943|944.5|943|944.7|943.4|944.4|943|1
1656297680000|2022-06-27 02:41:20|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656297720000|2022-06-27 02:42:00|944.1|943.5|944.4|943.4|944.4|943.5|944.1|943.4|0
1656297730000|2022-06-27 02:42:10|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656297740000|2022-06-27 02:42:20|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656297750000|2022-06-27 02:42:30|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656297790000|2022-06-27 02:43:10|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|1
1656297830000|2022-06-27 02:43:50|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656297850000|2022-06-27 02:44:10|944|943.4|944.1|943.5|944.1|943.5|944|943.4|0
1656297860000|2022-06-27 02:44:20|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656297880000|2022-06-27 02:44:40|944.5|943|944.5|943|944.5|943|944.5|943|2
1656297970000|2022-06-27 02:46:10|944.3|942.8|944.3|942.8|944.3|942.8|944.3|942.8|1
1656298010000|2022-06-27 02:46:50|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656298030000|2022-06-27 02:47:10|944.3|942.8|944.2|943.2|944.3|943.2|944.2|942.8|0
1656298060000|2022-06-27 02:47:40|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656298070000|2022-06-27 02:47:50|944.2|943.6|944.7|943.7|944.7|943.7|944.2|943.6|0
1656298230000|2022-06-27 02:50:30|944.6|944|944.6|944|944.6|944|944.6|944|0
1656298260000|2022-06-27 02:51:00|944.5|943.9|944.2|943.2|944.5|943.9|944.2|943.2|2
1656298290000|2022-06-27 02:51:30|944|942.5|944|942.5|944|942.5|944|942.5|3
1656298320000|2022-06-27 02:52:00|943.8|943.2|944.4|942.9|944.4|943.2|943.8|942.8|0
1656298500000|2022-06-27 02:55:00|944.3|942.8|944.3|942.8|944.3|942.8|944.3|942.8|2
1656298510000|2022-06-27 02:55:10|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656298560000|2022-06-27 02:56:00|944.3|942.8|944.3|942.8|944.3|942.8|944.3|942.8|0
1656298580000|2022-06-27 02:56:20|944.4|942.9|944.8|943.3|944.8|943.3|944.4|942.9|2
1656298590000|2022-06-27 02:56:30|944.7|943.7|945|943.5|945|943.7|944.7|943.5|1
1656298640000|2022-06-27 02:57:20|944.7|943.7|944.3|942.8|944.7|943.7|944.2|942.8|1
1656298700000|2022-06-27 02:58:20|943.9|942.9|943.7|942.7|944|942.9|943.7|942.5|0
1656298750000|2022-06-27 02:59:10|944|942.5|944|942.5|944|942.5|944|942.5|0
1656298880000|2022-06-27 03:01:20|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656298890000|2022-06-27 03:01:30|944|942.5|944|942.5|944|942.5|944|942.5|0
1656298910000|2022-06-27 03:01:50|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656298930000|2022-06-27 03:02:10|943.3|942.4|944|942.5|944|942.5|943.3|942|4
1656299000000|2022-06-27 03:03:20|||||||||1
1656299090000|2022-06-27 03:04:50|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656299100000|2022-06-27 03:05:00|943.6|943|943.6|943|943.6|943|943.6|943|1
1656299110000|2022-06-27 03:05:10|943.3|942.7|943.7|942.7|943.7|942.7|943.3|942.7|0
1656299120000|2022-06-27 03:05:20|944|942.5|944|942.5|944|942.5|944|942.5|0
1656299130000|2022-06-27 03:05:30|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|1
1656299160000|2022-06-27 03:06:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1656299180000|2022-06-27 03:06:20|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656299220000|2022-06-27 03:07:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1656299240000|2022-06-27 03:07:20|943.4|942.2|943.3|941.8|943.4|942.2|943.3|941.8|1
1656299270000|2022-06-27 03:07:50|943.2|942.2|943.4|942.4|943.4|942.4|943.2|942.2|0
1656299380000|2022-06-27 03:09:40|942.9|941.9|943.2|942.2|943.3|942.2|942.9|941.8|12
1656299430000|2022-06-27 03:10:30|943.1|942.5|943.2|942.2|943.2|942.5|943.1|942.2|0
1656299440000|2022-06-27 03:10:40|943.3|941.8|943.3|941.8|943.3|941.8|943.3|941.8|0
1656299520000|2022-06-27 03:12:00|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656299550000|2022-06-27 03:12:30|943.3|941.8|943.2|942.2|943.3|942.2|943.2|941.8|0
1656299590000|2022-06-27 03:13:10|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|0
1656299610000|2022-06-27 03:13:30|942.6|942|942.9|941.9|942.9|942|942.6|941.8|0
1656299670000|2022-06-27 03:14:30|942.8|942.2|942.9|942.3|942.9|942.3|942.8|942.2|0
1656299690000|2022-06-27 03:14:50|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|1
1656299760000|2022-06-27 03:16:00|942.9|942.3|943.2|942.2|943.2|942.3|942.9|942.2|0
1656299880000|2022-06-27 03:18:00|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656300060000|2022-06-27 03:21:00|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656300080000|2022-06-27 03:21:20|943.1|942.5|943.2|942.2|943.3|942.5|943.1|942.2|0
1656300090000|2022-06-27 03:21:30|943.1|942.5|943.1|942.5|943.2|942.5|943.1|942.2|0
1656300100000|2022-06-27 03:21:40|942.9|942.3|943.2|942.2|943.2|942.3|942.9|942.2|0
1656300110000|2022-06-27 03:21:50|943.1|942.5|943.2|942.2|943.2|942.5|943.1|942.2|0
1656300150000|2022-06-27 03:22:30|943.1|942.5|943.2|942.2|943.2|942.5|943.1|942.2|0
1656300180000|2022-06-27 03:23:00|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|2
1656300190000|2022-06-27 03:23:10|||||||||1
1656300240000|2022-06-27 03:24:00|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656300250000|2022-06-27 03:24:10|943|942.4|943|942.4|943|942.4|943|942.4|0
1656300260000|2022-06-27 03:24:20|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|1
1656300270000|2022-06-27 03:24:30|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|0
1656300280000|2022-06-27 03:24:40|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|5
1656300330000|2022-06-27 03:25:30|941.9|940.9|941.9|940.9|941.9|940.9|941.9|940.9|0
1656300400000|2022-06-27 03:26:40|942.1|940.6|942.1|940.6|942.1|940.6|942.1|940.6|1
1656300450000|2022-06-27 03:27:30|941.4|940.8|941.9|940.9|941.9|940.9|941.4|940.8|1
1656300460000|2022-06-27 03:27:40|942.1|940.6|942.1|940.6|942.1|940.6|942.1|940.6|1
1656300480000|2022-06-27 03:28:00|941.9|940.4|941.9|940.4|941.9|940.4|941.9|940.4|0
1656300510000|2022-06-27 03:28:30|942.1|940.6|942.1|940.6|942.1|940.6|942.1|940.6|0
1656300520000|2022-06-27 03:28:40|941.9|940.4|941.8|940.3|941.9|940.4|941.8|940.3|1
1656300540000|2022-06-27 03:29:00|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|1
1656300560000|2022-06-27 03:29:20|941.4|940.4|941.4|940.4|941.4|940.4|941.4|940.4|1
1656300570000|2022-06-27 03:29:30|||||||||1
1656300580000|2022-06-27 03:29:40|||||||||1
1656300590000|2022-06-27 03:29:50|941.7|940.8|941.7|940.7|941.7|940.8|941.7|940.7|0
1656300690000|2022-06-27 03:31:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656300710000|2022-06-27 03:31:50|||||||||2
1656300750000|2022-06-27 03:32:30||940.4||940.4||940.4||940.4|0
1656300810000|2022-06-27 03:33:30|941.9||941.9||941.9||941.9||3
1656300820000|2022-06-27 03:33:40|942.1|940.6|942.1|940.6|942.1|940.6|942.1|940.6|0
1656300880000|2022-06-27 03:34:40|942.3|940.8|942.3|940.8|942.3|940.8|942.3|940.8|1
1656301110000|2022-06-27 03:38:30|||||||||1
1656301150000|2022-06-27 03:39:10|942.2|941.6|942.3|940.8|942.3|941.6|942.2|940.8|2
1656301370000|2022-06-27 03:42:50|||||||||1
1656301410000|2022-06-27 03:43:30|||||||||1
1656301450000|2022-06-27 03:44:10|942.2|940.7|942.2|940.7|942.2|940.7|942.2|940.7|1
1656301490000|2022-06-27 03:44:50|942.1|940.6|942.1|940.6|942.1|940.6|942.1|940.6|0
1656301560000|2022-06-27 03:46:00|941.4|940.4|941.4|940.4|941.4|940.4|941.4|940.4|0
1656301650000|2022-06-27 03:47:30|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1656301680000|2022-06-27 03:48:00|940.9|939.9|940.9|939.9|940.9|939.9|940.9|939.9|5
1656301720000|2022-06-27 03:48:40|940.5||940.5||940.5||940.5||0
1656301730000|2022-06-27 03:48:50|940.4|939.8|940.4|939.4|940.4|939.8|940.4|939.4|1
1656301740000|2022-06-27 03:49:00|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|0
1656301760000|2022-06-27 03:49:20|940|939.4|939.9|938.9|940|939.4|939.9|938.9|3
1656301790000|2022-06-27 03:49:50||939.3||939.3||939.3||939.3|0
1656301830000|2022-06-27 03:50:30|940.2|939.2|940.6|939.1|940.6|939.2|940.2|938.9|1
1656301860000|2022-06-27 03:51:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656301880000|2022-06-27 03:51:20|939.9|938.9|939.9|938.9|939.9|939|939.6|938.9|1
1656301900000|2022-06-27 03:51:40|939.5|938.4|939|938.4|939.5|938.4|939|938.4|10
1656301920000|2022-06-27 03:52:00|||||||||6
1656301930000|2022-06-27 03:52:10|||||||||7
1656301940000|2022-06-27 03:52:20|||||||||1
1656301960000|2022-06-27 03:52:40|938.9|938.3|938.9|938.3|938.9|938.3|938.7|938.1|3
1656302000000|2022-06-27 03:53:20|938.7|938.1|938.6|938|938.7|938.1|938.6|938|0
1656302020000|2022-06-27 03:53:40|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|0
1656302030000|2022-06-27 03:53:50|938.9||938.9||938.9||938.9||2
1656302080000|2022-06-27 03:54:40|938.8|937.3|938.8|937.3|938.8|937.4|938.4|937.3|11
1656302100000|2022-06-27 03:55:00|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|0
1656302170000|2022-06-27 03:56:10|938.7|937.8|938.7|937.7|938.7|937.8|938.7|937.7|3
1656302190000|2022-06-27 03:56:30|938.6|938|938.6|938|938.6|938|938.6|938|0
1656302320000|2022-06-27 03:58:40|||||||||1
1656302380000|2022-06-27 03:59:40|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|1
1656302390000|2022-06-27 03:59:50|938.6|938|938.6|938|938.6|938|938.6|938|0
1656302600000|2022-06-27 04:03:20|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|1
1656302690000|2022-06-27 04:04:50||938.3||938.3||938.3||938.3|0
1656302700000|2022-06-27 04:05:00|939.6|939|939.6|939|939.6|939|939.6|939|1
1656302710000|2022-06-27 04:05:10|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|1
1656302730000|2022-06-27 04:05:30|940|939.4|939.9|939.3|940|939.4|939.9|939.3|1
1656302740000|2022-06-27 04:05:40|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656302790000|2022-06-27 04:06:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|1
1656302930000|2022-06-27 04:08:50|940|939.4|939.9|939.3|940|939.4|939.9|939.3|1
1656303020000|2022-06-27 04:10:20|940|939.4|939.9|939.3|940|939.4|939.9|939.3|2
1656303060000|2022-06-27 04:11:00|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939.1|0
1656303080000|2022-06-27 04:11:20|||||||||1
1656303090000|2022-06-27 04:11:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656303100000|2022-06-27 04:11:40|940|939.4|940.1|939.5|940.1|939.5|940|939.4|2
1656303110000|2022-06-27 04:11:50|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|1
1656303130000|2022-06-27 04:12:10|940.6|940|940.6|940|940.7|940.1|940.6|940|2
1656303180000|2022-06-27 04:13:00|940.7|940.1|940.6|940|940.7|940.1|940.6|940|1
1656303190000|2022-06-27 04:13:10|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656303200000|2022-06-27 04:13:20|||||||||5
1656303210000|2022-06-27 04:13:30|||||||||1
1656303220000|2022-06-27 04:13:40|940.4|939.8|940.4|939.8|940.5|939.9|940.4|939.8|1
1656303270000|2022-06-27 04:14:30|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|1
1656303300000|2022-06-27 04:15:00|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|2
1656303320000|2022-06-27 04:15:20|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1656303380000|2022-06-27 04:16:20|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|1
1656303390000|2022-06-27 04:16:30|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|1
1656303470000|2022-06-27 04:17:50|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|4
1656303480000|2022-06-27 04:18:00|||||||||101
1656303560000|2022-06-27 04:19:20|940.1|938.6|939.7|938.7|940.1|938.7|939.7|938.6|0
1656303710000|2022-06-27 04:21:50|940.1|938.6|940.1|938.6|940.1|938.9|939.8|938.6|0
1656303720000|2022-06-27 04:22:00|939.9|938.9|940.1|938.6|940.1|938.9|939.9|938.6|0
1656303860000|2022-06-27 04:24:20|939.9|939.3|939.7|939.1|939.9|939.3|939.7|939.1|0
1656303870000|2022-06-27 04:24:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656303880000|2022-06-27 04:24:40||938.9||938.9||938.9||938.9|0
1656303890000|2022-06-27 04:24:50|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656303940000|2022-06-27 04:25:40|940.1|938.6|939.7|938.7|940.1|938.7|939.7|938.6|0
1656304020000|2022-06-27 04:27:00|939.8|938.3|939.8|938.3|939.8|938.3|939.8|938.3|0
1656304200000|2022-06-27 04:30:00|939.4|938.4|939.4|938.4|939.4|938.4|939.4|938.4|0
1656304220000|2022-06-27 04:30:20|939.1|938.5|938.6|938|939.1|938.5|938.6|937.9|2
1656304250000|2022-06-27 04:30:50|938.4|937.4|938.7|937.7|938.7|937.7|938.4|937.4|8
1656304280000|2022-06-27 04:31:20|938.4|937.8|938.4|937.4|938.4|937.8|938.4|937.4|0
1656304320000|2022-06-27 04:32:00|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656304370000|2022-06-27 04:32:50|938.7|937.7|938.7|937.7|938.7|937.7|938.7|937.7|2
1656304430000|2022-06-27 04:33:50|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1656304450000|2022-06-27 04:34:10|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|2
1656304490000|2022-06-27 04:34:50|938|937.4|937.9|937.3|938|937.4|937.9|937.3|1
1656304500000|2022-06-27 04:35:00|937.1|936.5|936.1|935.5|937.3|936.5|936.1|935.5|2
1656304510000|2022-06-27 04:35:10|||||||||8
1656304520000|2022-06-27 04:35:20|936.7|935.7|936.8|935.3|936.8|935.7|936.7|935.3|2
1656304590000|2022-06-27 04:36:30|936.7|935.7|937.2|936.2|937.3|936.2|936.7|935.7|1
1656304600000|2022-06-27 04:36:40|937.6|936.1|936.9|936.3|937.6|936.3|936.9|936.1|1
1656304620000|2022-06-27 04:37:00|937|936.4|937.4|936.4|937.4|936.4|937|936.4|0
1656304630000|2022-06-27 04:37:10|937.6|936.8|937.6|937|937.6|937|937.6|936.8|0
1656304660000|2022-06-27 04:37:40|938|937.4|938|937.4|938|937.4|938|937.4|3
1656304670000|2022-06-27 04:37:50|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|1
1656304710000|2022-06-27 04:38:30|938|937.4|937.9|937.3|938|937.4|937.9|937.3|1
1656304730000|2022-06-27 04:38:50|937.6|936.9|937.6|937|937.6|937|937.6|936.9|0
1656304750000|2022-06-27 04:39:10|937.7|936.7|937.7|936.7|937.7|936.7|937.7|936.7|0
1656304810000|2022-06-27 04:40:10|937.6|937|937.6|937|937.6|937|937.6|937|0
1656304860000|2022-06-27 04:41:00|937.7|936.7|937.7|936.7|937.7|936.7|937.7|936.7|0
1656304930000|2022-06-27 04:42:10|937.8|936.3|937.8|936.3|937.8|936.3|937.8|936.3|0
1656304960000|2022-06-27 04:42:40|937.7|936.7|937.8|936.3|937.8|936.7|937.7|936.3|0
1656305030000|2022-06-27 04:43:50|937.4|936.4|937.7|936.7|937.7|936.7|937.4|936.4|0
1656305040000|2022-06-27 04:44:00|937.8|936.3|937.8|936.3|937.8|936.7|937.7|936.3|0
1656305050000|2022-06-27 04:44:10|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|10
1656305070000|2022-06-27 04:44:30|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|0
1656305080000|2022-06-27 04:44:40|938.5|937.9|938.4|937.4|938.5|937.9|938.4|937.4|2
1656305160000|2022-06-27 04:46:00|||||||||2
1656305230000|2022-06-27 04:47:10||937.8||937.4||937.8||937.4|0
1656305250000|2022-06-27 04:47:30|939|938.4|939|938.4|939|938.4|939|938.4|4
1656305260000|2022-06-27 04:47:40|939.4|938.8|939.6|939|939.7|939|939.4|938.7|3
1656305290000|2022-06-27 04:48:10|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656305340000|2022-06-27 04:49:00|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|2
1656305350000|2022-06-27 04:49:10|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656305410000|2022-06-27 04:50:10|||||||||1
1656305430000|2022-06-27 04:50:30|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656305480000|2022-06-27 04:51:20|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|6
1656305520000|2022-06-27 04:52:00|939.4|938.8|939.7|938.7|939.7|938.8|939.4|938.7|4
1656305560000|2022-06-27 04:52:40|939.6|939|939.6|939|939.6|939|939.6|939|0
1656305580000|2022-06-27 04:53:00|939.9|939.3|939.9|938.9|939.9|939.3|939.9|938.9|0
1656305610000|2022-06-27 04:53:30|939.6|939|939.7|938.7|939.7|939|939.6|938.7|1
1656305680000|2022-06-27 04:54:40|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656305730000|2022-06-27 04:55:30|||||||||1
1656305810000|2022-06-27 04:56:50|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|1
1656305820000|2022-06-27 04:57:00|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|1
1656305860000|2022-06-27 04:57:40|938.6|938|938.7|937.7|938.7|938|938.6|937.7|0
1656305890000|2022-06-27 04:58:10|938.2|937.6|938.4|937.8|938.4|937.8|938.2|937.6|1
1656305930000|2022-06-27 04:58:50|938.9|937.9|938.9|937.9|939.1|937.9|938.9|937.6|2
1656305980000|2022-06-27 04:59:40|939.2|938.2|939.2|938.2|939.2|938.5|939.1|938.2|1
1656305990000|2022-06-27 04:59:50|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656306000000|2022-06-27 05:00:00|939.2|938.2|939.1|938.5|939.2|938.5|939.1|938.2|1
1656306050000|2022-06-27 05:00:50|939.2|938.2|938.9|938.3|939.2|938.4|938.9|938.2|0
1656306170000|2022-06-27 05:02:50|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|0
1656306200000|2022-06-27 05:03:20|938.6|938|938.6|938|938.6|938|938.6|938|0
1656306260000|2022-06-27 05:04:20|938.7|938.1|938.6|938|938.7|938.1|938.6|938|1
1656306330000|2022-06-27 05:05:30|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|1
1656306410000|2022-06-27 05:06:50|938.4|937.4|938.4|937.4|938.4|937.5|938.1|937.4|2
1656306420000|2022-06-27 05:07:00|938|937.5|938.1|937.5|938.4|937.5|938|937.5|1
1656306440000|2022-06-27 05:07:20|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|0
1656306460000|2022-06-27 05:07:40|938.3|936.8|938.3|936.8|938.3|936.8|938.3|936.8|0
1656306470000|2022-06-27 05:07:50|937.9|936.9|937.9|936.9|937.9|936.9|937.9|936.9|0
1656306520000|2022-06-27 05:08:40|937.6|937|937.6|937|937.6|937|937.6|937|0
1656306540000|2022-06-27 05:09:00|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|0
1656306550000|2022-06-27 05:09:10|937.6|937|937.6|937|937.6|937|937.6|937|0
1656306570000|2022-06-27 05:09:30|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656306580000|2022-06-27 05:09:40|937.4|936.4|937.8|936.3|937.8|936.4|937|936.3|2
1656306590000|2022-06-27 05:09:50|937.7|936.7|937.6|937|937.7|937|937.4|936.7|6
1656306610000|2022-06-27 05:10:10|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|0
1656306640000|2022-06-27 05:10:40|937.6|937|937.6|937|937.6|937|937.6|937|1
1656306650000|2022-06-27 05:10:50|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|1
1656306900000|2022-06-27 05:15:00|938.1|937.5|938.2|937.2|938.3|937.5|938.1|937.2|1
1656306940000|2022-06-27 05:15:40|938.1|937.5|938.7|937.7|938.7|937.7|938.1|937.2|3
1656306960000|2022-06-27 05:16:00|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|0
1656306970000|2022-06-27 05:16:10|938.7|937.7|939.1|937.6|939.1|937.7|938.7|937.6|0
1656307060000|2022-06-27 05:17:40|938.6|937.1|938.6|937.1|938.6|937.1|938.6|937.1|3
1656307080000|2022-06-27 05:18:00|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|0
1656307090000|2022-06-27 05:18:10|937.7|937.1|938.2|937.2|938.2|937.2|937.7|937.1|1
1656307170000|2022-06-27 05:19:30|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656307220000|2022-06-27 05:20:20|938.4|937.4|939.1|937.6|939.1|937.6|938.4|937.4|1
1656307300000|2022-06-27 05:21:40|939.3|937.8|939.3|937.8|939.3|937.8|939.3|937.8|0
1656307310000|2022-06-27 05:21:50|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|0
1656307340000|2022-06-27 05:22:20|939.1|938.6|939.1|938.5|939.1|938.6|939.1|938.5|1
1656307380000|2022-06-27 05:23:00|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|1
1656307400000|2022-06-27 05:23:20|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1656307440000|2022-06-27 05:24:00|939.4|938.4|939.4|938.4|939.4|938.4|939.4|938.4|2
1656307450000|2022-06-27 05:24:10|939|938.8|939.4|938.8|939.4|938.8|939|938.8|1
1656307560000|2022-06-27 05:26:00|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1656307590000|2022-06-27 05:26:30|940.2|939.2|940.4|939.4|940.4|939.5|940.1|939.2|1
1656307610000|2022-06-27 05:26:50|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|5
1656307650000|2022-06-27 05:27:30|939.6|939|939.6|939|939.6|939|939.6|939|0
1656307720000|2022-06-27 05:28:40|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|1
1656307750000|2022-06-27 05:29:10|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656307800000|2022-06-27 05:30:00|940.4|939.4|940.6|939.1|940.6|939.4|940.4|939.1|2
1656307820000|2022-06-27 05:30:20|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|0
1656307840000|2022-06-27 05:30:40|940.5|939.5|940.7|939.7|940.7|939.7|940.5|939.5|0
1656307850000|2022-06-27 05:30:50|940.4|939.8|940.7|939.7|940.7|939.8|940.2|939.6|1
1656307870000|2022-06-27 05:31:10|940.8|939.3|940.4|939.4|940.8|939.4|940.4|939.3|1
1656307880000|2022-06-27 05:31:20||939.8||939.4||939.8||939.4|1
1656307910000|2022-06-27 05:31:50|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656307920000|2022-06-27 05:32:00|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656308030000|2022-06-27 05:33:50|||||||||1
1656308050000|2022-06-27 05:34:10|939.4|938.4|938.9|938.3|939.4|938.4|938.9|938.3|0
1656308080000|2022-06-27 05:34:40||937.9||937.9||937.9||937.9|0
1656308180000|2022-06-27 05:36:20|939.7|938.2|939.7|938.2|939.7|938.2|939.7|938.2|1
1656308210000|2022-06-27 05:36:50|939.6|938.1|939.8|938.3|939.8|938.3|939.6|938.1|2
1656308220000|2022-06-27 05:37:00|939.5|938.5|939.4|938.4|939.5|938.5|939.4|938.4|0
1656308340000|2022-06-27 05:39:00|939.5|938.5|939.5|938.5|939.5|938.5|939.4|938.4|0
1656308370000|2022-06-27 05:39:30|939.8|938.3|939.8|938.3|940|938.7|939.7|938.3|0
1656308400000|2022-06-27 05:40:00|939.7|938.7|939.8|938.3|939.8|938.7|939.7|938.3|1
1656308440000|2022-06-27 05:40:40|939.7|938.7|940.3|938.8|940.3|938.8|939.7|938.7|1
1656308450000|2022-06-27 05:40:50|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656308530000|2022-06-27 05:42:10|940.3|938.8|940.1|938.6|940.3|938.8|940.1|938.6|2
1656308540000|2022-06-27 05:42:20|940|939|940.1|938.6|940.1|939|939.7|938.6|1
1656308570000|2022-06-27 05:42:50|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|1
1656308590000|2022-06-27 05:43:10|||||||||1
1656308610000|2022-06-27 05:43:30|939.8|938.3|939.8|938.3|939.8|938.3|939.8|938.3|13
1656308620000|2022-06-27 05:43:40|939.5|938.5|939.5|938.5|939.5|938.5|939.5|938.5|0
1656308630000|2022-06-27 05:43:50|939.1||939.1||939.1||939.1||0
1656308670000|2022-06-27 05:44:30|939|938.4|939|938.4|939|938.4|939|938.4|0
1656308680000|2022-06-27 05:44:40|939.5|938.5|939.5|938.5|939.5|938.5|939.5|938.5|2
1656308690000|2022-06-27 05:44:50|939.4|938.8|939.6|939|939.7|939|939.4|938.7|0
1656308710000|2022-06-27 05:45:10|940||940||940||940||0
1656308750000|2022-06-27 05:45:50|939.6|938.3|939.8|938.3|939.8|938.3|939.6|938.3|1
1656308780000|2022-06-27 05:46:20|939.7|938.7|939.8|938.3|939.8|938.7|939.7|938.3|0
1656308790000|2022-06-27 05:46:30|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|1
1656308820000|2022-06-27 05:47:00|940|939|940|939|940.3|939|940|938.6|1
1656308830000|2022-06-27 05:47:10|940.3|938.8|940.2|939.2|940.3|939.2|940.2|938.8|0
1656308840000|2022-06-27 05:47:20|940.6|939.1|940.4|939.8|940.6|939.8|940.1|939.1|1
1656308850000|2022-06-27 05:47:30|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656308860000|2022-06-27 05:47:40|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|3
1656308870000|2022-06-27 05:47:50|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|1
1656309000000|2022-06-27 05:50:00|940.8|939.3|940.7|939.7|940.8|939.7|940.7|939.3|1
1656309010000|2022-06-27 05:50:10|940.6|940|940.6|940|940.6|940|940.6|940|1
1656309020000|2022-06-27 05:50:20|940.7|939.7|940.6|940|940.8|940|940.6|939.3|1
1656309060000|2022-06-27 05:51:00|940.8|940.2|940.6|940|940.8|940.2|940.6|940|0
1656309070000|2022-06-27 05:51:10|940.5|939.9|940.6|940|940.6|940|940.5|939.9|0
1656309080000|2022-06-27 05:51:20|940.5|939.9|940.3|938.8|940.6|939.9|940.3|938.8|1
1656309090000|2022-06-27 05:51:30|940.2|939.2|940.8|939.3|940.8|939.5|940.1|939.2|2
1656309100000|2022-06-27 05:51:40|940.7|939.7|940.7|939.7|940.8|940|940.6|939.7|0
1656309110000|2022-06-27 05:51:50|940.6|940|940.6|940|940.6|940|940.6|940|0
1656309120000|2022-06-27 05:52:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656309140000|2022-06-27 05:52:20|940.4|939.8|940.5|939.5|940.8|939.8|940.4|939.3|0
1656309150000|2022-06-27 05:52:30|940.8|939.3|940.5|939.5|940.8|939.5|940.5|939.3|0
1656309160000|2022-06-27 05:52:40|940.8|939.3|940.8|939.3|940.8|939.5|940.5|939.3|1
1656309170000|2022-06-27 05:52:50|940.5|939.5|940.8|939.3|940.8|939.5|940.5|939.3|0
1656309180000|2022-06-27 05:53:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656309220000|2022-06-27 05:53:40|940.3||940.7||940.7||940.3||1
1656309230000|2022-06-27 05:53:50|||||||||6
1656309250000|2022-06-27 05:54:10|940.8|939.3|940.8|939.3|940.8|939.3|940.8|939.3|1
1656309310000|2022-06-27 05:55:10|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656309340000|2022-06-27 05:55:40|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|2
1656309360000|2022-06-27 05:56:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656309370000|2022-06-27 05:56:10|940.1|938.6|940.1|938.6|940.1|939|940|938.6|3
1656309390000|2022-06-27 05:56:30|940.6|939.1|940.5|939.5|940.6|939.5|940.5|939.1|5
1656309420000|2022-06-27 05:57:00|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656309430000|2022-06-27 05:57:10|940.5|939.9|940.6|940|940.6|940|940.5|939.9|2
1656309460000|2022-06-27 05:57:40|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656309470000|2022-06-27 05:57:50|||||||||4
1656309490000|2022-06-27 05:58:10|940.8|939.3|940.6|939.1|940.8|939.3|940.6|939.1|2
1656309510000|2022-06-27 05:58:30|940.7|939.7|940.8|939.3|940.8|939.7|940.5|939.3|4
1656309520000|2022-06-27 05:58:40|940.5|939.5|940.7|939.2|940.8|939.5|940.5|939.2|0
1656309530000|2022-06-27 05:58:50|940.8|939.3|940.2|939.2|940.8|939.3|940.2|939.2|3
1656309540000|2022-06-27 05:59:00|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656309550000|2022-06-27 05:59:10|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656309560000|2022-06-27 05:59:20|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|6
1656309580000|2022-06-27 05:59:40|940.7|939.2|940.8|939.3|940.8|939.3|940.7|939.2|1
1656309590000|2022-06-27 05:59:50|940.7|939.7|940.7|939.7|940.8|940.2|940.6|939.7|0
1656309600000|2022-06-27 06:00:00|940.8|939.3|940.6|939.1|940.8|939.3|940.6|939.1|1
1656309660000|2022-06-27 06:01:00|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|2
1656309740000|2022-06-27 06:02:20|940.1|938.6|939.5|938|940.1|938.6|939.5|938|2
1656309760000|2022-06-27 06:02:40|939.6|938.1|939.6|938.1|939.6|938.1|939.6|938.1|0
1656309790000|2022-06-27 06:03:10|938.8|938.2|939.5|938.5|939.5|938.5|938.8|938.2|3
1656309840000|2022-06-27 06:04:00|939.3|938|939.3|937.8|939.3|938|939.3|937.8|1
1656309850000|2022-06-27 06:04:10|939|938|939|938|939|938|939|938|0
1656309890000|2022-06-27 06:04:50|||||||||1
1656309900000|2022-06-27 06:05:00|938.6|937.7|938.5|937.5|938.7|937.7|938.5|937.5|2
1656309910000|2022-06-27 06:05:10|938.3|936.8|938.3|936.8|938.3|936.8|938.3|936.8|2
1656309950000|2022-06-27 06:05:50|938|937|938|937|938|937|938|937|1
1656309960000|2022-06-27 06:06:00|937.5|936.9|938|937|938|937|937.5|936.9|3
1656310050000|2022-06-27 06:07:30|938.6|937.1|938.7|937.7|938.7|937.7|938.6|937.1|2
1656310120000|2022-06-27 06:08:40|||||||||1
1656310130000|2022-06-27 06:08:50|938.6|938|938.6|938|938.6|938|938.6|938|1
1656310140000|2022-06-27 06:09:00|938.7|937.7|938.7|937.7|938.7|937.7|938.7|937.7|0
1656310150000|2022-06-27 06:09:10|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|1
1656310160000|2022-06-27 06:09:20|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|1
1656310240000|2022-06-27 06:10:40|940.1|938.6|940.1|938.6|940.1|938.6|940.1|938.6|0
1656310360000|2022-06-27 06:12:40|940|939|940|939|940|939|940|939|0
1656310370000|2022-06-27 06:12:50|||||||||1
1656310380000|2022-06-27 06:13:00|940.1|938.6|940|939|940.1|939|940|938.6|7
1656310400000|2022-06-27 06:13:20|940.1|938.6|940.1|938.6|940.1|938.6|940.1|938.6|1
1656310490000|2022-06-27 06:14:50|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|1
1656310500000|2022-06-27 06:15:00|939.6|938.1|939.3|937.8|939.6|938.1|939.3|937.8|2
1656310590000|2022-06-27 06:16:30|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|0
1656310610000|2022-06-27 06:16:50|||||||||1
1656310670000|2022-06-27 06:17:50|||||||||1
1656310680000|2022-06-27 06:18:00|939.3|937.8|939.3|937.8|939.3|937.8|939.3|937.8|1
1656310790000|2022-06-27 06:19:50|||||||||1
1656310800000|2022-06-27 06:20:00|939.2|937.7|939.2|937.7|939.2|937.7|939.2|937.7|1
1656310840000|2022-06-27 06:20:40|939.3|937.8|939.3|937.8|939.3|937.8|939.3|937.8|1
1656310850000|2022-06-27 06:20:50|939.2|937.7|939.2|937.7|939.2|937.7|939.2|937.7|2
1656310870000|2022-06-27 06:21:10|939.3|937.8|939.3|937.8|939.3|937.8|939.3|937.8|0
1656310910000|2022-06-27 06:21:50|939|938|939|938|939|938|939|938|1
1656310920000|2022-06-27 06:22:00|939.1|937.6|939.1|937.6|939.1|937.6|939.1|937.6|0
1656310940000|2022-06-27 06:22:20|939|938.4|939|938.4|939|938.4|939|938.4|0
1656310960000|2022-06-27 06:22:40|939.3|938.7|939.5|938.9|939.5|938.9|939.3|938.7|3
1656310980000|2022-06-27 06:23:00|939.9|939.3|940.6|939.1|940.7|939.7|939.9|939.1|18
1656311070000|2022-06-27 06:24:30|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656311080000|2022-06-27 06:24:40|940.4|939.8|940.4|939.8|940.4|939.8|940.3|939.7|3
1656311090000|2022-06-27 06:24:50|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|2
1656311100000|2022-06-27 06:25:00|940.6|939.1|940.2|939.2|940.6|939.2|940.2|939.1|0
1656311140000|2022-06-27 06:25:40|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656311150000|2022-06-27 06:25:50|940|939|940|939|940|939|940|939|1
1656311160000|2022-06-27 06:26:00|939.6||939.6||939.6||939.6||2
1656311180000|2022-06-27 06:26:20|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|3
1656311260000|2022-06-27 06:27:40|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|0
1656311360000|2022-06-27 06:29:20|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656311370000|2022-06-27 06:29:30|940.2|939.2|940.6|939.1|940.6|939.2|940.2|939.1|0
1656311380000|2022-06-27 06:29:40|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656311400000|2022-06-27 06:30:00|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|0
1656311430000|2022-06-27 06:30:30|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656311510000|2022-06-27 06:31:50|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|5
1656311520000|2022-06-27 06:32:00|941|940.4|942.5|941.5|942.5|941.5|941|940.4|14
1656311550000|2022-06-27 06:32:30|942.6|942|943.5|942.5|943.5|942.5|942.6|942|7
1656311560000|2022-06-27 06:32:40|943.6|943|943.6|943|943.7|943|943.6|942.7|4
1656311570000|2022-06-27 06:32:50|||||||||1
1656311580000|2022-06-27 06:33:00|||||||||1
1656311600000|2022-06-27 06:33:20|943.5|942.5|943.5|942|943.5|942.5|943.5|942|4
1656311610000|2022-06-27 06:33:30|943.6|942.1|943.6|942.1|943.6|942.1|943.6|942.1|0
1656311630000|2022-06-27 06:33:50|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656311640000|2022-06-27 06:34:00|943.3|941.8|943.1|941.6|943.3|941.8|943.1|941.6|1
1656311670000|2022-06-27 06:34:30|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|0
1656311690000|2022-06-27 06:34:50|942.6|941.1|942.6|941.1|942.6|941.1|942.6|941.1|1
1656311730000|2022-06-27 06:35:30|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656311750000|2022-06-27 06:35:50|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|0
1656311760000|2022-06-27 06:36:00|||||||||1
1656311780000|2022-06-27 06:36:20|||||||||1
1656311820000|2022-06-27 06:37:00|943.1|941.6|943|942|943.1|942|943|941.6|0
1656311860000|2022-06-27 06:37:40|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656311880000|2022-06-27 06:38:00|943.1|942.5|943.1|942.5|943.2|942.5|943.1|942.2|0
1656311930000|2022-06-27 06:38:50|||||||||1
1656311940000|2022-06-27 06:39:00|943|942.4|942.7|941.7|943|942.4|942.7|941.7|1
1656311950000|2022-06-27 06:39:10|943.1|941.6|943.3|941.8|943.3|942|943|941.6|0
1656311980000|2022-06-27 06:39:40|943|942|943|942|943|942|943|942|0
1656312000000|2022-06-27 06:40:00|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|0
1656312010000|2022-06-27 06:40:10|943.1|941.6|943.1|941.6|943.1|941.6|943.1|941.6|0
1656312020000|2022-06-27 06:40:20|942.4|941.8|943|942|943|942|942.4|941.8|2
1656312030000|2022-06-27 06:40:30|942.6||942.6||942.6||942.6||0
1656312040000|2022-06-27 06:40:40|943.3|941.8|943.2|942.2|943.3|942.2|942.6|941.8|3
1656312080000|2022-06-27 06:41:20|942.9|942.3|943|942|943.1|942.3|942.9|941.6|1
1656312090000|2022-06-27 06:41:30|943.3|941.8|943.3|941.8|943.3|941.8|943.3|941.8|0
1656312100000|2022-06-27 06:41:40|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656312110000|2022-06-27 06:41:50|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|2
1656312120000|2022-06-27 06:42:00|942.6|942|943|942|943|942|942.6|942|0
1656312200000|2022-06-27 06:43:20|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656312220000|2022-06-27 06:43:40|943.1|942.5|943.7|942.7|943.7|942.7|943.1|942.5|2
1656312230000|2022-06-27 06:43:50|943.6|943|944.3|943.7|944.3|943.7|943.6|943|2
1656312240000|2022-06-27 06:44:00|944.2|943.2|944.1|943.5|944.2|943.5|944.1|943.2|3
1656312270000|2022-06-27 06:44:30|944|943.4|944.1|943.5|944.1|943.5|944|943.4|1
1656312330000|2022-06-27 06:45:30|945.1|943.6|945.1|943.6|945.1|943.6|945.1|943.6|1
1656312380000|2022-06-27 06:46:20|944.6|943.1|944.6|943.1|944.6|943.1|944.6|943.1|1
1656312420000|2022-06-27 06:47:00|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656312430000|2022-06-27 06:47:10|944.8|943.3|944.7|943.7|944.8|943.7|944.7|943.3|3
1656312450000|2022-06-27 06:47:30|944.6|944|945.3|943.8|945.3|944|944.6|943.8|1
1656312460000|2022-06-27 06:47:40|945.1|943.6|945.1|943.6|945.1|943.6|945.1|943.6|1
1656312470000|2022-06-27 06:47:50|944.8|943.3|944.8|943.3|944.8|943.3|944.8|943.3|0
1656312490000|2022-06-27 06:48:10|944.5|943.5|944.1|943.5|944.5|943.5|944.1|943.5|0
1656312510000|2022-06-27 06:48:30|944|943|944.3|942.8|944.3|943|944|942.8|0
1656312520000|2022-06-27 06:48:40|943.6|943|944.3|942.8|944.3|943|943.6|942.8|1
1656312540000|2022-06-27 06:49:00|944|943|944|943|944|943|944|943|0
1656312550000|2022-06-27 06:49:10|943.6|942.9|943.5|942.5|943.6|942.9|943.5|942.5|1
1656312560000|2022-06-27 06:49:20|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|1
1656312570000|2022-06-27 06:49:30|943.8|942.3|943.6|942.1|943.8|942.3|943.6|942.1|1
1656312580000|2022-06-27 06:49:40|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|2
1656312590000|2022-06-27 06:49:50|942.6|942|943.2|942.2|943.2|942.2|942.6|942|0
1656312610000|2022-06-27 06:50:10|943.3|941.8|943.3|941.8|943.3|941.8|943.3|941.8|0
1656312630000|2022-06-27 06:50:30|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656312640000|2022-06-27 06:50:40|||||||||1
1656312660000|2022-06-27 06:51:00|942.8|941.3|942.8|941.3|942.8|941.3|942.8|941.3|6
1656312730000|2022-06-27 06:52:10|942.6|941.1|942.6|941.1|942.6|941.1|942.6|941.1|0
1656312740000|2022-06-27 06:52:20|942.4|941.8|942.5|941.9|942.5|941.9|942.4|941.8|0
1656312770000|2022-06-27 06:52:50|942.6|942|943|942|943|942|942.6|942|1
1656312780000|2022-06-27 06:53:00|942.6|941.1|942.6|941.1|942.6|941.1|942.6|941.1|4
1656312790000|2022-06-27 06:53:10|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1656312800000|2022-06-27 06:53:20|942.7|941.7|942.2|941.2|942.7|941.7|942.2|941.2|2
1656312820000|2022-06-27 06:53:40|942.6|941.1|942.6|941.1|942.8|941.3|942.6|941.1|0
1656312830000|2022-06-27 06:53:50|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|4
1656312850000|2022-06-27 06:54:10|||||||||1
1656312870000|2022-06-27 06:54:30|942.6|941.1|942.6|941.1|942.6|941.1|942.6|941.1|0
1656312910000|2022-06-27 06:55:10|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|1
1656312990000|2022-06-27 06:56:30|942.8|941.3|942.6|941.1|942.8|941.3|942.6|941.1|1
1656313010000|2022-06-27 06:56:50|942.8|941.3|942.8|941.3|942.8|941.3|942.8|941.3|0
1656313020000|2022-06-27 06:57:00|942.7|941.7|942.8|941.3|942.8|941.7|942.7|941.3|0
1656313030000|2022-06-27 06:57:10|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|0
1656313040000|2022-06-27 06:57:20|942.8|941.3|942.8|941.3|942.8|941.3|942.8|941.3|0
1656313060000|2022-06-27 06:57:40|942.6|941.1|942.6|941.1|942.6|941.1|942.6|941.1|0
1656313180000|2022-06-27 06:59:40|942.8|941.3|942.8|941.3|942.8|941.3|942.8|941.3|3
1656313200000|2022-06-27 07:00:00|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656313210000|2022-06-27 07:00:10|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|2
1656313220000|2022-06-27 07:00:20|942.6|941.1|942.6|941.1|942.6|941.1|942.6|941.1|0
1656313230000|2022-06-27 07:00:30|941.8|941.2|942.6|941.1|942.6|941.2|941.8|941.1|1
1656313340000|2022-06-27 07:02:20|942.3|940.8|941.6|940.1|942.3|941|941.6|940.1|2
1656313390000|2022-06-27 07:03:10|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656313420000|2022-06-27 07:03:40|941.8|940.3|941.5|940.5|941.8|940.5|941.5|940.3|2
1656313430000|2022-06-27 07:03:50|||||||||1
1656313440000|2022-06-27 07:04:00|940.2|939.2|940.3|938.8|940.3|939.2|940.2|938.8|3
1656313460000|2022-06-27 07:04:20|940|939|940|939|940|939|940|939|0
1656313470000|2022-06-27 07:04:30|940.3|938.8|939.3|937.8|940.3|939.2|939.3|937.8|2
1656313480000|2022-06-27 07:04:40|938.6|938|939.3|937.8|939.3|938.2|938.6|937.8|3
1656313490000|2022-06-27 07:04:50|939.1|937.6|938.2|937.2|939.1|937.6|937.9|937.2|5
1656313530000|2022-06-27 07:05:30|939.8|938.3|940.1|938.6|940.1|938.6|939.8|938.3|9
1656313540000|2022-06-27 07:05:40|939.3|938.7|939.6|938.1|940.1|938.7|939.3|938.1|7
1656313550000|2022-06-27 07:05:50|939.3|937.8|939.2|937.7|939.6|938.2|939.2|937.7|0
1656313560000|2022-06-27 07:06:00|939.3|937.8|938.6|938|939.3|938|938.6|937.8|1
1656313580000|2022-06-27 07:06:20|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|1
1656313610000|2022-06-27 07:06:50|939.4|938.8|939.5|938.5|939.5|938.8|939.4|938.5|8
1656313620000|2022-06-27 07:07:00|940.1|938.6|940.1|938.6|940.1|938.6|940.1|938.6|0
1656313660000|2022-06-27 07:07:40|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|1
1656313680000|2022-06-27 07:08:00|939.8|938.3|938.9|938.3|939.8|938.5|938.9|938.2|3
1656313690000|2022-06-27 07:08:10|938.7|937.7|938.7|937.7|938.7|937.7|938.7|937.7|2
1656313700000|2022-06-27 07:08:20|938.5|937.5|938.5|937.5|938.6|937.5|938.5|937.1|0
1656313730000|2022-06-27 07:08:50|938.6|937.1|938.2|937.2|938.6|937.2|938.2|937.1|0
1656313740000|2022-06-27 07:09:00|938|937|938|937|938|937|938|937|2
1656313790000|2022-06-27 07:09:50|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|1
1656313800000|2022-06-27 07:10:00|938.4|937.8|938.6|938|938.6|938|938.4|937.8|0
1656313810000|2022-06-27 07:10:10|939||939||939||939||2
1656313820000|2022-06-27 07:10:20|939.3|937.8|939.3|937.8|939.3|937.8|939.3|937.8|0
1656313830000|2022-06-27 07:10:30|938.6|938|938.6|938|938.6|938|938.6|938|0
1656313840000|2022-06-27 07:10:40|938.5|937.9|938.5|937.5|938.5|937.9|938.5|937.5|2
1656313850000|2022-06-27 07:10:50|939|938|939|938|939|938|939|938|0
1656313860000|2022-06-27 07:11:00|939.8|938.3|939.5|938.5|939.8|938.5|939.5|938.3|1
1656313920000|2022-06-27 07:12:00|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656313940000|2022-06-27 07:12:20|938.9|938.3|939.1|938.5|939.5|938.5|938.9|938.3|1
1656313960000|2022-06-27 07:12:40|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656313970000|2022-06-27 07:12:50|939.7||939.7||939.7||939.7||2
1656313980000|2022-06-27 07:13:00|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656314000000|2022-06-27 07:13:20|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|3
1656314010000|2022-06-27 07:13:30|939.9|939.3|940.5|939.5|940.5|939.5|939.8|939.2|1
1656314070000|2022-06-27 07:14:30|940.8|939.3|941|940|941|940|940.8|939.3|0
1656314080000|2022-06-27 07:14:40|941.3|939.8|941.3|939.8|941.3|939.8|941.3|939.8|0
1656314090000|2022-06-27 07:14:50|941.6|940.1|941.7|940.7|941.7|940.7|941.6|940.1|0
1656314100000|2022-06-27 07:15:00|942.3|940.8|942.3|940.8|942.3|940.8|942.3|940.8|0
1656314110000|2022-06-27 07:15:10|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656314160000|2022-06-27 07:16:00|942|941|942|941|942|941|942|941|0
1656314170000|2022-06-27 07:16:10|941.8|940.3|941.8|940.3|941.8|940.3|941.8|940.3|1
1656314260000|2022-06-27 07:17:40|941|940.4|941.1|939.6|941.1|940.4|941|939.6|1
1656314310000|2022-06-27 07:18:30|940.4|939.8|940.5|939.5|940.6|939.8|940.4|939.5|0
1656314320000|2022-06-27 07:18:40|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656314330000|2022-06-27 07:18:50|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656314340000|2022-06-27 07:19:00|940.4|939.8|940.1|939.5|940.5|939.8|940.1|939.5|1
1656314360000|2022-06-27 07:19:20|940|939.4|940|939.4|940|939.4|940|939.4|0
1656314370000|2022-06-27 07:19:30|939.7|939|939.7|938.7|939.7|939|939.7|938.7|1
1656314380000|2022-06-27 07:19:40|939.6|939|939.6|939|939.6|939|939.6|939|0
1656314400000|2022-06-27 07:20:00|939.7|938.7|940.3|938.8|940.3|939|939.6|938.7|0
1656314420000|2022-06-27 07:20:20|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656314450000|2022-06-27 07:20:50|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656314470000|2022-06-27 07:21:10|940|939|939.8|938.3|940|939|939.7|938.3|0
1656314510000|2022-06-27 07:21:50|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656314530000|2022-06-27 07:22:10|939.8|938.3|939.5|938.5|939.8|938.5|939.5|938.3|0
1656314540000|2022-06-27 07:22:20|939.4|938.8|939.7|938.7|939.7|938.8|939.4|938.7|2
1656314570000|2022-06-27 07:22:50|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656314580000|2022-06-27 07:23:00|939.5|938.5|939.3|937.8|939.5|938.5|939.1|937.8|0
1656314590000|2022-06-27 07:23:10|938.5|937.9|939.3|937.8|939.3|937.9|938.5|937.8|1
1656314630000|2022-06-27 07:23:50|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|2
1656314640000|2022-06-27 07:24:00|939|938|939|938|939|938|939|938|1
1656314680000|2022-06-27 07:24:40|939.2|938.2|938.9|938.3|939.2|938.3|938.9|938|0
1656314690000|2022-06-27 07:24:50|939.6|939|940|939|940|939|939.6|939|5
1656314700000|2022-06-27 07:25:00|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|1
1656314710000|2022-06-27 07:25:10|939.4|938.8|939.7|938.7|939.7|938.8|939.4|938.7|0
1656314770000|2022-06-27 07:26:10|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|2
1656314780000|2022-06-27 07:26:20|940.2|939.2|940.2|939.2|940.2|939.5|940.1|939.2|1
1656314790000|2022-06-27 07:26:30|940.1|939.5|940.2|939.2|940.2|939.5|940.1|939.2|0
1656314840000|2022-06-27 07:27:20|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|1
1656314850000|2022-06-27 07:27:30|940.5||940.5||940.5||940.5||0
1656314920000|2022-06-27 07:28:40|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656314930000|2022-06-27 07:28:50|939.4|938.8|939.5|938.5|939.5|938.8|939.4|938.5|1
1656314940000|2022-06-27 07:29:00|939.1||939.1||939.1||939.1||0
1656314970000|2022-06-27 07:29:30|939.5|938.7|940.5|939|940.6|939.2|939.5|938.7|2
1656314980000|2022-06-27 07:29:40|940.6|939.1|940.8|939.3|940.8|939.5|940.5|939.1|0
1656315000000|2022-06-27 07:30:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656315020000|2022-06-27 07:30:20|941|940|941|940|941|940|941|940|0
1656315040000|2022-06-27 07:30:40|940.6||940.6||940.6||940.6||0
1656315060000|2022-06-27 07:31:00|940.7|939.7|940.2|939.2|940.7|939.7|940.2|939.2|1
1656315080000|2022-06-27 07:31:20|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656315100000|2022-06-27 07:31:40|940|939|940|939|940|939|940|939|0
1656315110000|2022-06-27 07:31:50|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656315130000|2022-06-27 07:32:10|||||||||91
1656315180000|2022-06-27 07:33:00|940|939.4|940|939.4|940|939.4|940|939.4|5
1656315200000|2022-06-27 07:33:20|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|1
1656315250000|2022-06-27 07:34:10|941|940|941|940|941|940|941|940|0
1656315260000|2022-06-27 07:34:20|940.4|939.8|940.8|939.3|940.8|939.8|940.2|939.2|5
1656315280000|2022-06-27 07:34:40|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656315300000|2022-06-27 07:35:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|1
1656315320000|2022-06-27 07:35:20|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656315330000|2022-06-27 07:35:30|940.5|939.5|940.2|939.2|940.5|939.5|940.2|939.2|0
1656315390000|2022-06-27 07:36:30|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656315400000|2022-06-27 07:36:40|||||||||1
1656315410000|2022-06-27 07:36:50|||||||||1
1656315440000|2022-06-27 07:37:20|938.6|938|938|937|938.6|938|938|937|5
1656315460000|2022-06-27 07:37:40|938.1|936.6|937.6|936.1|938.1|936.6|937.6|936.1|2
1656315470000|2022-06-27 07:37:50|937.2|936.2|937.2|936.2|937.2|936.2|937.2|936.2|0
1656315510000|2022-06-27 07:38:30|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1656315560000|2022-06-27 07:39:20|936.8|936.2|936.6|936|936.8|936.2|936.6|936|2
1656315570000|2022-06-27 07:39:30|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|1
1656315600000|2022-06-27 07:40:00|937.4|936.8|938|937|938|937|937.4|936.7|1
1656315610000|2022-06-27 07:40:10|||||||||10
1656315620000|2022-06-27 07:40:20|938.1|936.6|938|936.5|938.1|936.6|938|936.5|5
1656315630000|2022-06-27 07:40:30||937||937||937||937|0
1656315650000|2022-06-27 07:40:50|938.3|936.8|938.2|937.2|938.3|937.2|938.2|936.8|1
1656315670000|2022-06-27 07:41:10|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|0
1656315690000|2022-06-27 07:41:30|938.5|937.5|938.6|937.1|938.6|937.5|938.5|937.1|2
1656315700000|2022-06-27 07:41:40|938.5|937.5|938.7|937.7|938.7|937.7|938.5|937.5|0
1656315740000|2022-06-27 07:42:20|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|9
1656315760000|2022-06-27 07:42:40|937.8|936.3|937.8|936.3|937.8|936.3|937.8|936.3|2
1656315770000|2022-06-27 07:42:50|937.6|936.1|937|936|937.6|936.1|937|936|0
1656315800000|2022-06-27 07:43:20|936.5|935.5|936.5|935.5|936.5|935.5|936.5|935.5|1
1656315820000|2022-06-27 07:43:40|936.1||936.1||936.1||936.1||0
1656315870000|2022-06-27 07:44:30|937.2|936.2|936.9|936.3|937.2|936.3|936.9|936.2|2
1656315890000|2022-06-27 07:44:50|937.7|936.7|937|936|937.7|936.7|937|936|5
1656315900000|2022-06-27 07:45:00|936.1|936.4|936.8|936.2|936.8|936.4|936.1|935.5|8
1656315910000|2022-06-27 07:45:10|936.6|936|936.6|936|936.6|936|936.6|936|0
1656315920000|2022-06-27 07:45:20|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|2
1656316030000|2022-06-27 07:47:10|936.5|935.9|936.4|935.8|936.6|936|936.4|935.8|1
1656316060000|2022-06-27 07:47:40|936.5|935.9|936.9|936.3|937|936.3|936.5|935.9|2
1656316070000|2022-06-27 07:47:50|937|936|937|936|937.1|936|937|935.6|0
1656316080000|2022-06-27 07:48:00|937.2|936.2|938|937|938|937|937.2|936.2|0
1656316140000|2022-06-27 07:49:00|938.5|937.5|938.7|937.7|938.7|937.7|938.5|937.5|0
1656316150000|2022-06-27 07:49:10|939|938|939|938|939|938|939|938|0
1656316160000|2022-06-27 07:49:20|938.6||938.6||938.6||938.6||0
1656316170000|2022-06-27 07:49:30|||||||||1
1656316180000|2022-06-27 07:49:40|938.8|938.2|938.6|938|938.8|938.2|938.6|938|0
1656316200000|2022-06-27 07:50:00|938.4|937.8|938.7|937.7|938.7|937.8|938.4|937.7|1
1656316210000|2022-06-27 07:50:10|938.3||938.3||938.3||938.3||0
1656316220000|2022-06-27 07:50:20|938.2|937.2|938.7|937.7|938.7|937.7|938.2|937.2|2
1656316320000|2022-06-27 07:52:00|939.2|938.2|940.2|939.2|940.2|939.2|939.2|938.2|2
1656316330000|2022-06-27 07:52:10|940.1|939.5|939.9|939.3|940.1|939.5|939.9|939.3|1
1656316340000|2022-06-27 07:52:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|2
1656316350000|2022-06-27 07:52:30|939.5|938.5|939.5|938.5|939.5|938.5|939.5|938.5|0
1656316360000|2022-06-27 07:52:40|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656316380000|2022-06-27 07:53:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|1
1656316410000|2022-06-27 07:53:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656316430000|2022-06-27 07:53:50|940.2|939.2|940.7|939.7|940.7|939.7|940.2|939.2|0
1656316440000|2022-06-27 07:54:00|940.6|940|940.6|940|940.6|940|940.6|940|1
1656316450000|2022-06-27 07:54:10|940.7|939.7|940.5|939.5|940.7|939.7|940.5|939.5|0
1656316480000|2022-06-27 07:54:40|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656316500000|2022-06-27 07:55:00|940.2|939.2|940|939|940.2|939.4|939.9|939|2
1656316530000|2022-06-27 07:55:30|939.9|939.3|940.2|939.2|940.2|939.3|939.9|939.2|1
1656316560000|2022-06-27 07:56:00|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656316570000|2022-06-27 07:56:10|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|1
1656316580000|2022-06-27 07:56:20|940.6|939.1|940.6|939.1|940.6|939.1|940.6|939.1|1
1656316600000|2022-06-27 07:56:40|940.4|939.8|940.7|939.7|940.7|940|940.4|939.7|1
1656316650000|2022-06-27 07:57:30|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656316660000|2022-06-27 07:57:40|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|8
1656316670000|2022-06-27 07:57:50|940.9|940.3|940.6|940|940.9|940.3|940.6|940|3
1656316680000|2022-06-27 07:58:00|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656316690000|2022-06-27 07:58:10|||||||||1
1656316700000|2022-06-27 07:58:20|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|5
1656316720000|2022-06-27 07:58:40|940.1|939.6|940.7|939.7|940.7|940.1|940.1|939.6|3
1656316790000|2022-06-27 07:59:50|940.5|939.5|940.7|939.7|940.7|939.7|940.5|939.5|2
1656316800000|2022-06-27 08:00:00|940.6|940|940.8|940.2|940.8|940.2|940.6|940|1
1656316810000|2022-06-27 08:00:10|941.2|940.4|940.8|940.2|941.2|940.4|940.8|940.2|1
1656316830000|2022-06-27 08:00:30|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|1
1656316880000|2022-06-27 08:01:20|||||||||1
1656316980000|2022-06-27 08:03:00|940.4|939.8|939.9|939.3|940.4|939.8|939.9|939.2|0
1656316990000|2022-06-27 08:03:10|940|939|940|939|940|939|940|939|0
1656317080000|2022-06-27 08:04:40|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|0
1656317100000|2022-06-27 08:05:00|939.9|938.4|939.2|938.2|939.9|938.4|939.2|938.2|2
1656317110000|2022-06-27 08:05:10|938.8|937.7|938.7|937.7|938.8|937.7|938.7|937.7|2
1656317160000|2022-06-27 08:06:00|938.6|938|938.7|938.1|938.7|938.1|938.6|938|0
1656317180000|2022-06-27 08:06:20|938.9|938.3|938.7|937.7|939|938.3|938.7|937.7|2
1656317220000|2022-06-27 08:07:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|0
1656317230000|2022-06-27 08:07:10|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1656317240000|2022-06-27 08:07:20||937.2||937.2||937.2||937.2|0
1656317290000|2022-06-27 08:08:10|937.9|937.3|938.2|937.2|938.2|937.3|937.9|937.2|0
1656317320000|2022-06-27 08:08:40|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1656317340000|2022-06-27 08:09:00|939.3|938.7|938.9|938.3|939.3|938.7|938.9|938.2|24
1656317350000|2022-06-27 08:09:10|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|0
1656317370000|2022-06-27 08:09:30|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|2
1656317380000|2022-06-27 08:09:40|939.3|938.6|939.2|938.6|939.3|938.6|939.2|938.6|0
1656317390000|2022-06-27 08:09:50||938.2||938.2||938.2||938.2|0
1656317400000|2022-06-27 08:10:00|938.8||939.2||939.2||938.8||1
1656317430000|2022-06-27 08:10:30|939.5|938.5|939.2|938.6|939.5|938.6|939.2|938.5|0
1656317460000|2022-06-27 08:11:00|939.4|938.2|939.4|937.9|939.4|938.2|939.4|937.9|1
1656317660000|2022-06-27 08:14:20|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|1
1656317740000|2022-06-27 08:15:40|940.2|939.2|940.6|939.1|940.6|939.2|940.2|939.1|1
1656317820000|2022-06-27 08:17:00|940.5|939.5|940.7|939.7|940.7|939.7|940.5|939.5|0
1656317860000|2022-06-27 08:17:40|940.2|939.2|940.5|939.5|940.5|939.6|940.2|939.2|2
1656317880000|2022-06-27 08:18:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|1
1656317910000|2022-06-27 08:18:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656317940000|2022-06-27 08:19:00|940|939|939.7|939.1|940|939.1|939.7|939|1
1656317960000|2022-06-27 08:19:20||938.7||938.7||938.7||938.7|1
1656318030000|2022-06-27 08:20:30|939.9|939.1|940.5|939.5|940.5|939.5|939.9|939.1|3
1656318080000|2022-06-27 08:21:20|940.2|939.6|940.2|939.2|940.4|939.6|940.2|939.2|0
1656318090000|2022-06-27 08:21:30|940.7|939.7|940.7|940.1|940.7|940.1|940.7|939.7|0
1656318120000|2022-06-27 08:22:00|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|1
1656318150000|2022-06-27 08:22:30|940.9|939.4|940.7|939.7|940.9|939.7|940.7|939.4|0
1656318170000|2022-06-27 08:22:50||940.1||940.1||940.1||940.1|1
1656318230000|2022-06-27 08:23:50|941|940.4|940.8|940.2|941.4|940.4|940.7|939.9|5
1656318240000|2022-06-27 08:24:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|1
1656318250000|2022-06-27 08:24:10||939.7||939.7||939.7||939.7|0
1656318270000|2022-06-27 08:24:30||940.1||940.1||940.1||940.1|0
1656318310000|2022-06-27 08:25:10|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|1
1656318360000|2022-06-27 08:26:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|1
1656318370000|2022-06-27 08:26:10|940.4|939.7|940.2|939.2|940.4|939.8|940.2|939.2|2
1656318500000|2022-06-27 08:28:20|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939.1|2
1656318540000|2022-06-27 08:29:00||938.7||938.7||938.7||938.7|0
1656318560000|2022-06-27 08:29:20||939.1||939.1||939.1||939.1|1
1656318580000|2022-06-27 08:29:40|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656318600000|2022-06-27 08:30:00|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|1
1656318650000|2022-06-27 08:30:50|938.7|938.1|938.7|937.7|938.7|938.1|938.7|937.7|1
1656318660000|2022-06-27 08:31:00|938.4|937.8|938.2|937.2|938.4|937.8|938.2|937.2|0
1656318690000|2022-06-27 08:31:30|938.7|937.7|938.7|937.7|938.8|938.2|938.7|937.7|41
1656318700000|2022-06-27 08:31:40|938.8|938.1|938.4|937.8|938.8|938.2|938.4|937.8|0
1656318710000|2022-06-27 08:31:50|||||||||11
1656318720000|2022-06-27 08:32:00|938.5|937.5|938.2|937.6|938.5|937.7|938.2|937.5|0
1656318780000|2022-06-27 08:33:00|938|937.4|937.7|937.1|938|937.4|937.7|937.1|1
1656318800000|2022-06-27 08:33:20|937.5|936.9|937.5|936.5|937.5|936.9|937.5|936.5|0
1656318810000|2022-06-27 08:33:30|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|0
1656318820000|2022-06-27 08:33:40|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|1
1656318880000|2022-06-27 08:34:40||937.6||937.6||937.6||937.6|0
1656318900000|2022-06-27 08:35:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|1
1656318920000|2022-06-27 08:35:20|938.2|937.6|938.5|937.5|938.5|937.6|938.2|937.5|0
1656318970000|2022-06-27 08:36:10|938.9|937.4|938.9|937.4|938.9|937.4|938.9|937.4|1
1656318980000|2022-06-27 08:36:20|938.5|937.5|938.9|937.4|938.9|937.5|938.5|937.4|0
1656319020000|2022-06-27 08:37:00|938.5|937.5|938.9|937.4|938.9|937.5|938.5|937.4|0
1656319090000|2022-06-27 08:38:10|938.7|938.1|939.6|938.1|939.6|938.1|938.7|938.1|0
1656319200000|2022-06-27 08:40:00|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|0
1656319210000|2022-06-27 08:40:10|939.5|938.9|939.9|938.4|939.9|938.9|939.5|938.4|2
1656319250000|2022-06-27 08:40:50|939.5|938.5|939.9|938.4|939.9|938.5|939.5|938.4|0
1656319260000|2022-06-27 08:41:00|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939.1|0
1656319340000|2022-06-27 08:42:20|939.8|939.2|939.9|939.3|939.9|939.3|939.8|939.2|1
1656319370000|2022-06-27 08:42:50|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|11
1656319380000|2022-06-27 08:43:00|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|3
1656319400000|2022-06-27 08:43:20|||||||||1
1656319500000|2022-06-27 08:45:00|939.9|939.1|942.7|942.1|943.2|942.6|939.9|939|71
1656319510000|2022-06-27 08:45:10|943.6|942.2|945.2|944.2|945.9|944.7|942.8|942.1|18
1656319520000|2022-06-27 08:45:20|945.6|944.1|946.7|945.7|947.6|946.2|945.3|944.1|33
1656319530000|2022-06-27 08:45:30|947.4|946.1|946.9|945.4|947.4|946.3|946.2|944.9|23
1656319540000|2022-06-27 08:45:40|946.7|945.7|946.7|946.1|946.9|946.3|946.5|945.4|2
1656319550000|2022-06-27 08:45:50|947|945.7|949.7|948.7|949.7|948.7|946.7|945.4|24
1656319560000|2022-06-27 08:46:00|949.9|948.4|949|948|949.9|949.1|949|947.6|13
1656319570000|2022-06-27 08:46:10|949.1|947.6|949.1|947.6|949.1|948|948.4|947.1|5
1656319580000|2022-06-27 08:46:20|948.4|947.8|948|947|948.7|947.8|947.7|947|7
1656319590000|2022-06-27 08:46:30|947.7|947.1|947.4|945.9|948.4|947.2|947|945.9|9
1656319600000|2022-06-27 08:46:40|947.5|946|947.6|946.1|947.6|946.6|947|945.9|6
1656319610000|2022-06-27 08:46:50|947.2|946.2|947.9|946.4|948.6|947.2|947.2|946.2|16
1656319620000|2022-06-27 08:47:00|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1656319630000|2022-06-27 08:47:10|947.5|946.5|947.2|946.2|947.9|946.5|947.2|945.7|9
1656319640000|2022-06-27 08:47:20|947.4|945.9|947.5|946.5|947.6|946.5|947.2|945.7|0
1656319650000|2022-06-27 08:47:30|947.9|946.4|947.9|946.4|947.9|946.4|947.9|946.4|0
1656319660000|2022-06-27 08:47:40|947.7|946.7|947.2|946.6|947.7|947.1|947.2|946.6|0
1656319670000|2022-06-27 08:47:50|947.3|946.7|947.8|947.2|948.6|947.2|947.3|946.7|9
1656319680000|2022-06-27 08:48:00|948.5|947.5|949|948.4|949.1|948.4|948.5|947.5|22
1656319690000|2022-06-27 08:48:10|949.3|948.7|948.8|948.2|949.3|948.7|948.8|948.2|4
1656319700000|2022-06-27 08:48:20|948.9|948.3|949.5|948|949.5|948.8|948.3|947.7|8
1656319710000|2022-06-27 08:48:30|949.4|948.8|948.9|947.4|949.5|948.8|948.5|947.1|1
1656319720000|2022-06-27 08:48:40|949|947.5|948.9|947.4|949.4|947.9|948.5|947.1|14
1656319730000|2022-06-27 08:48:50|949.1|947.6|949|948|949.4|948|949|947.6|2
1656319740000|2022-06-27 08:49:00|949.4|947.9|949.5|948|949.5|948|948.5|947.1|6
1656319750000|2022-06-27 08:49:10|949.4|947.9|949.5|948|949.5|948|949.4|947.9|0
1656319760000|2022-06-27 08:49:20|949.6|948.1|950.2|949.2|950.3|949.7|949.4|948.1|15
1656319770000|2022-06-27 08:49:30|950.1|948.7|949.9|948.4|950.1|948.7|949.9|948.4|3
1656319780000|2022-06-27 08:49:40|949.7|948.7|950|949|950|949.1|949.5|948.1|3
1656319790000|2022-06-27 08:49:50|950.1|948.6|949.9|948.4|950.1|948.6|949.9|948.4|0
1656319800000|2022-06-27 08:50:00|949.7|948.2|949.4|948.8|949.9|948.8|949.4|948.2|3
1656319810000|2022-06-27 08:50:10|950.2|949.2|949.7|949.1|950.4|949.2|949.7|948.9|2
1656319820000|2022-06-27 08:50:20|950.1|948.7|950.4|948.9|950.4|948.9|950.1|948.6|1
1656319830000|2022-06-27 08:50:30|950.1|948.6|950.1|948.6|950.1|948.6|950.1|948.6|5
1656319840000|2022-06-27 08:50:40|949.6|948.1|949|948|949.6|948.1|949|948|3
1656319850000|2022-06-27 08:50:50|949.4|947.9|949|948|949.4|948|949|947.9|0
1656319860000|2022-06-27 08:51:00|949.4|947.9|949|948|949.4|948|949|947.7|2
1656319870000|2022-06-27 08:51:10|949.6|948.1|949.4|947.9|949.6|948.1|949.4|947.9|17
1656319880000|2022-06-27 08:51:20|949.7|948.7|950.2|949.2|950.2|949.2|949.7|948.6|2
1656319890000|2022-06-27 08:51:30|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|0
1656319900000|2022-06-27 08:51:40|950.3|949.7|950.4|949.8|951|950.3|950.3|949.4|32
1656319910000|2022-06-27 08:51:50|950.5|949.5|950.5|949.5|950.5|949.5|950.5|949.5|3
1656319920000|2022-06-27 08:52:00|950.6|949.1|950.4|949.4|950.6|949.5|950.2|949.1|0
1656319930000|2022-06-27 08:52:10|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|0
1656319950000|2022-06-27 08:52:30|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|0
1656319970000|2022-06-27 08:52:50|949.6|948.1|948.9|947.4|949.6|948.2|948.7|947.4|9
1656319980000|2022-06-27 08:53:00|949.1|947.6|949.4|947.9|949.4|948|949|947.6|7
1656320000000|2022-06-27 08:53:20|949.2|947.7|949.1|947.6|949.4|948|949|947.6|0
1656320010000|2022-06-27 08:53:30|948.7|947.2|948.7|947.2|948.7|947.2|948.7|947.2|1
1656320040000|2022-06-27 08:54:00|949.1|947.6|948|947|949.4|947.9|947.7|946.9|10
1656320050000|2022-06-27 08:54:10|948.6|947.1|948.6|947.1|948.6|947.1|948.6|947.1|1
1656320080000|2022-06-27 08:54:40|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1656320090000|2022-06-27 08:54:50|948.7|947.7|948.7|947.7|948.7|947.7|948.7|947.7|1
1656320100000|2022-06-27 08:55:00|949|948|950|949|950|949|949|947.9|7
1656320110000|2022-06-27 08:55:10|950.5|949.4|950.2|949.2|950.5|949.6|949.8|949.2|9
1656320120000|2022-06-27 08:55:20|949.8|948.9|949.5|948.5|949.8|948.9|949.4|948.5|3
1656320150000|2022-06-27 08:55:50|949.6|948.1|949.6|948.1|949.6|948.1|949.6|948.1|0
1656320160000|2022-06-27 08:56:00|949.5|948.9|949.5|948.5|949.6|948.9|949.5|948.1|5
1656320170000|2022-06-27 08:56:10|949.6|948.1|949.6|948.1|949.6|948.1|949.6|948.1|0
1656320180000|2022-06-27 08:56:20|949.5|948.5|949.7|949.1|949.7|949.1|949.5|948.5|6
1656320190000|2022-06-27 08:56:30|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|3
1656320200000|2022-06-27 08:56:40|949.9|949.6|950.2|949.2|950.2|949.6|949.9|949.2|1
1656320220000|2022-06-27 08:57:00|949.9|949.3|950|948.5|950.4|949.3|949.9|948.5|12
1656320240000|2022-06-27 08:57:20|||||||||1
1656320250000|2022-06-27 08:57:30|||||||||1
1656320260000|2022-06-27 08:57:40|950.1|948.6|950.1|948.6|950.1|948.6|950.1|948.6|3
1656320280000|2022-06-27 08:58:00|950.2|948.7|949.6|948.1|950.2|948.7|949.5|948|5
1656320290000|2022-06-27 08:58:10|949.7|948.2|949.6|948.1|949.7|948.2|949.6|948.1|0
1656320300000|2022-06-27 08:58:20|950|949|950.7|949.7|950.7|949.7|950|948.6|3
1656320310000|2022-06-27 08:58:30|||||||||3
1656320320000|2022-06-27 08:58:40|950.4|949.8|950.6|949.1|950.7|949.8|950.2|949.1|2
1656320330000|2022-06-27 08:58:50|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|3
1656320340000|2022-06-27 08:59:00|950.4|948.9|949.5|948.5|950.4|948.9|949.5|948.5|0
1656320350000|2022-06-27 08:59:10|949.6|948.1|949.4|947.9|950|948.5|948.2|947.6|12
1656320360000|2022-06-27 08:59:20|949.2|947.7|949.6|948.1|949.6|948.1|949.2|947.7|0
1656320380000|2022-06-27 08:59:40|949.2|948.2|949.2|948.2|949.2|948.2|949.2|948.2|0
1656320420000|2022-06-27 09:00:20|950|948.5|950|948.5|950|948.5|950|948.5|0
1656320430000|2022-06-27 09:00:30|949.9|948.4|950.4|948.9|950.4|949|949.2|948.2|4
1656320460000|2022-06-27 09:01:00|948.9|948.3|949.4|947.9|949.6|948.6|948.7|947.6|29
1656320470000|2022-06-27 09:01:10|948.2|947.2|949.5|948|949.5|948.5|948|947|18
1656320480000|2022-06-27 09:01:20|949.4|948.5|950|949|950|949|949.4|948.5|3
1656320490000|2022-06-27 09:01:30|950.4|948.9|950.4|949.8|950.5|949.8|950.2|948.9|2
1656320500000|2022-06-27 09:01:40|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|0
1656320510000|2022-06-27 09:01:50|950.3|949.6|950.4|949.8|950.4|949.8|950.3|949.6|1
1656320520000|2022-06-27 09:02:00|949.2|948.9|948.2|947.2|949.6|948.9|948.2|947.1|24
1656320530000|2022-06-27 09:02:10|948|947|948.4|946.9|948.5|947|948|946.9|1
1656320540000|2022-06-27 09:02:20|||||||||1
1656320550000|2022-06-27 09:02:30|948.6|947.1|948.4|946.9|948.6|947.1|948.4|946.9|0
1656320570000|2022-06-27 09:02:50|947.7|946.7|947.2|946.2|947.7|946.7|947.2|946.1|2
1656320580000|2022-06-27 09:03:00|946.5|945.9|947|946|947.4|946.1|946.4|945.8|5
1656320590000|2022-06-27 09:03:10|947.4|945.9|947.4|945.9|947.4|945.9|947.4|945.9|0
1656320600000|2022-06-27 09:03:20|947.2|946.2|947.9|946.4|947.9|946.5|947.2|946.2|0
1656320610000|2022-06-27 09:03:30|947.7|946.7|948|947|948.5|947.6|947.7|946.7|4
1656320620000|2022-06-27 09:03:40|947.7|947.1|948.1|946.6|948.4|947.1|947.7|946.4|0
1656320640000|2022-06-27 09:04:00|948.5|947|947.9|946.4|948.6|947.2|947.7|946.4|3
1656320650000|2022-06-27 09:04:10|947.4|945.9|946.7|945.7|947.6|946.2|946.7|945.6|201
1656320660000|2022-06-27 09:04:20|||||||||1
1656320670000|2022-06-27 09:04:30|947.1|945.6|947.9|946.4|947.9|946.4|947.1|945.6|3
1656320680000|2022-06-27 09:04:40|947|946|947.9|946.4|947.9|946.4|947|945.9|2
1656320690000|2022-06-27 09:04:50|947.2|946.6|947.9|946.4|947.9|946.6|947.2|946.4|0
1656320700000|2022-06-27 09:05:00|947.5|946.5|947.1|945.6|947.5|946.5|947|945.6|3
1656320710000|2022-06-27 09:05:10|946.7|945.7|946.5|945.5|946.7|945.7|946.5|945.5|0
1656320730000|2022-06-27 09:05:30|946.2|945.6|945.5|944.5|946.4|945.6|945.5|944.5|2
1656320760000|2022-06-27 09:06:00|944.6|943.1|945.4|943.9|945.4|943.9|943.5|942.5|13
1656320770000|2022-06-27 09:06:10|945.6|944.1|945.6|944.1|945.6|944.5|945.5|944.1|3
1656320780000|2022-06-27 09:06:20|944.5|943.5|944.4|943.4|944.5|943.5|944.4|943.4|3
1656320790000|2022-06-27 09:06:30|944.5|943.5|944.6|943.1|944.6|943.5|944.5|943|0
1656320800000|2022-06-27 09:06:40|943.9|943.3|943.9|942.9|944.1|943.3|943.7|942.5|4
1656320810000|2022-06-27 09:06:50|944.1|942.6|944.1|942.6|944.1|943|943.9|942.4|0
1656320820000|2022-06-27 09:07:00|944|943|944|943|944|943|944|943|0
1656320840000|2022-06-27 09:07:20|||||||||1
1656320880000|2022-06-27 09:08:00|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|0
1656320890000|2022-06-27 09:08:10|||||||||100
1656320920000|2022-06-27 09:08:40|943.8|943.2|943.7|943.1|943.8|943.2|943.7|943.1|1
1656320980000|2022-06-27 09:09:40|943.9|943.3|944.2|943.2|944.6|943.8|943.9|943.1|10
1656321000000|2022-06-27 09:10:00|943.9|943.3|944.4|943.8|944.4|943.8|943.9|943.2|4
1656321010000|2022-06-27 09:10:10|||||||||5
1656321030000|2022-06-27 09:10:30|||||||||1
1656321060000|2022-06-27 09:11:00|944|943.4|944.2|943.6|944.2|943.6|944|943.4|4
1656321100000|2022-06-27 09:11:40|944.4|943.2|944.4|942.9|944.4|943.2|944.4|942.9|0
1656321110000|2022-06-27 09:11:50|944|943|944.1|942.6|944.1|943.1|943.7|942.6|1
1656321120000|2022-06-27 09:12:00|944.4|942.9|944.2|943.2|944.4|943.2|944.2|942.9|0
1656321150000|2022-06-27 09:12:30|943.9|943.3|944.4|942.9|944.4|943.3|943.4|942.6|4
1656321170000|2022-06-27 09:12:50|944.6|943.1|944.6|943.1|944.6|943.1|944.6|943.1|0
1656321180000|2022-06-27 09:13:00|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656321190000|2022-06-27 09:13:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656321200000|2022-06-27 09:13:20|944|943.4|944|943|944|943.4|943.5|942.9|3
1656321220000|2022-06-27 09:13:40|944.5|943.1|944.6|943.1|944.6|943.1|944.5|943.1|2
1656321240000|2022-06-27 09:14:00|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656321270000|2022-06-27 09:14:30|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1656321280000|2022-06-27 09:14:40|944.5|943.9|944.4|943.8|944.5|943.9|944.4|943.8|2
1656321300000|2022-06-27 09:15:00|944.5|943|943.4|942.8|944.5|943|943.4|942.8|7
1656321340000|2022-06-27 09:15:40|943.3|942.7|944.2|943.6|944.2|943.6|943.2|942.6|5
1656321350000|2022-06-27 09:15:50||943.2||943.2||943.2||943.2|0
1656321360000|2022-06-27 09:16:00|944.1|942.6|944.1|942.6|944.1|942.6|943.9|942.4|1
1656321370000|2022-06-27 09:16:10|944|943|944|943|944|943|944|943|0
1656321380000|2022-06-27 09:16:20|943.9|943.3|944.4|943.8|944.4|943.8|943.9|943.3|3
1656321390000|2022-06-27 09:16:30|||||||||1
1656321420000|2022-06-27 09:17:00|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1656321440000|2022-06-27 09:17:20|||||||||2
1656321450000|2022-06-27 09:17:30|944.2|943.2|944|943|944.2|943.3|943.9|943|2
1656321460000|2022-06-27 09:17:40|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|0
1656321470000|2022-06-27 09:17:50|943.5|942.5|944|943|944|943|943.5|942.5|1
1656321480000|2022-06-27 09:18:00|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656321490000|2022-06-27 09:18:10|944.4|942.9|944.4|942.9|944.4|942.9|944.4|942.9|0
1656321500000|2022-06-27 09:18:20|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656321540000|2022-06-27 09:19:00|||||||||1
1656321590000|2022-06-27 09:19:50|944.5|943.6|944.4|943.8|944.5|943.8|944.4|943.5|0
1656321600000|2022-06-27 09:20:00|943.9|943.3|943.7|942.7|944|943.3|943.5|942.5|7
1656321630000|2022-06-27 09:20:30|943.2|942.2|944.1|942.6|944.1|942.6|943.2|942.2|3
1656321650000|2022-06-27 09:20:50|944|943|944.5|943.5|944.5|943.6|943.9|943|2
1656321660000|2022-06-27 09:21:00|||||||||1
1656321670000|2022-06-27 09:21:10||943.9||943.9||943.9||943.9|0
1656321700000|2022-06-27 09:21:40|944.4|943.8|943.9|943.3|944.5|943.8|943.9|943.3|1
1656321710000|2022-06-27 09:21:50|944.4|943.8|944.5|943.9|944.5|943.9|944.4|943.8|2
1656321720000|2022-06-27 09:22:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|37
1656321730000|2022-06-27 09:22:10|944.5|943.9|944.4|943.8|944.5|943.9|944.4|943.8|2
1656321740000|2022-06-27 09:22:20|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|1
1656321750000|2022-06-27 09:22:30|945.7|944.7|946.2|945.2|946.2|945.2|945.7|944.7|22
1656321760000|2022-06-27 09:22:40||945.6||945.6||945.6||945.6|0
1656321770000|2022-06-27 09:22:50|946.5|945.5|946.7|945.7|946.7|945.8|946.4|945.5|0
1656321780000|2022-06-27 09:23:00|946.5|946.1|946.5|945.5|946.5|946.1|946.5|945.5|4
1656321790000|2022-06-27 09:23:10|946.2|945.2|946.2|945.6|946.2|945.6|946|945|2
1656321810000|2022-06-27 09:23:30|946.7|945.7|945.7|945.1|946.7|945.7|945.7|945|4
1656321820000|2022-06-27 09:23:40|946.1|944.6|946|945|946.1|945|945.7|944.6|5
1656321850000|2022-06-27 09:24:10|946.3|945.7|946.7|945.7|946.7|945.7|946.3|945.7|1
1656321870000|2022-06-27 09:24:30|947|946|946.9|946.3|947|946.3|946.9|946|0
1656321900000|2022-06-27 09:25:00|946.4|945.8|946.7|945.7|947|946|946.3|945.7|12
1656321910000|2022-06-27 09:25:10|947|946|947.5|946.5|947.5|946.5|947|946|4
1656321920000|2022-06-27 09:25:20|947.9|946.4|947.9|946.4|947.9|946.7|947.7|946.4|0
1656321940000|2022-06-27 09:25:40|947.7|946.7|947.7|947.1|947.7|947.1|947.7|946.7|1
1656321970000|2022-06-27 09:26:10|947.5|946.9|947.9|946.4|947.9|946.9|947.5|946.4|1
1656321980000|2022-06-27 09:26:20|947.7|946.7|947.7|946.7|947.7|946.7|947.7|946.7|0
1656321990000|2022-06-27 09:26:30|947.9|946.4|948.5|947.5|948.5|947.5|947.5|946.4|1
1656322000000|2022-06-27 09:26:40|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1656322020000|2022-06-27 09:27:00|948.4|946.7|948|947.4|948.4|947.4|947.9|946.7|1
1656322030000|2022-06-27 09:27:10|948.5|947.5|948.5|947.5|948.5|947.5|948.5|947.5|1
1656322040000|2022-06-27 09:27:20|948.9|947.4|948.4|947.8|949.1|947.8|948.4|947.4|2
1656322050000|2022-06-27 09:27:30|948.5|947.9|949.2|948.6|949.2|948.6|948.4|947.8|1
1656322060000|2022-06-27 09:27:40|949.1|947.6|949.1|947.6|949.1|947.6|949.1|947.6|2
1656322080000|2022-06-27 09:28:00|949.4|947.9|949.2|948.2|949.6|948.7|949.2|947.9|3
1656322090000|2022-06-27 09:28:10|949.4|947.9|949.1|947.6|949.4|948|949|947.6|1
1656322100000|2022-06-27 09:28:20|948.7|947.7|948.7|947.7|948.7|948.1|948.7|947.7|0
1656322110000|2022-06-27 09:28:30||948.1||948.1||948.1||948.1|0
1656322120000|2022-06-27 09:28:40|949.2|948.2|949.2|948.6|949.2|948.6|949.2|948.2|1
1656322130000|2022-06-27 09:28:50|949.3|948.7|950.4|948.9|950.4|949|949.3|948.6|1
1656322140000|2022-06-27 09:29:00|950|949|949.7|948.7|950.1|949|949.7|948.4|0
1656322150000|2022-06-27 09:29:10|949.8|949.1|950.5|949.5|950.5|949.6|949.8|949.1|2
1656322160000|2022-06-27 09:29:20|950.7|949.9|951.5|950.5|951.6|950.5|950.7|949.9|6
1656322170000|2022-06-27 09:29:30|951.9|950.4|951.1|949.6|951.9|950.8|951|949.6|3
1656322180000|2022-06-27 09:29:40|950.3|949.7|951|950|951|950.1|950.3|949.4|3
1656322200000|2022-06-27 09:30:00|950.9|949.4|950.9|949.4|950.9|949.4|950.9|949.4|3
1656322210000|2022-06-27 09:30:10|950.7|949.7|951.6|950.1|951.6|950.5|950.7|949.7|5
1656322220000|2022-06-27 09:30:20|951.5|950.5|951.7|950.7|951.7|950.7|951.5|950.5|25
1656322230000|2022-06-27 09:30:30|951.8|951.1|952.2|951.6|952.6|951.8|951.8|951.1|3
1656322240000|2022-06-27 09:30:40|952|951|951.9|951.3|952|951.4|951.7|951|6
1656322250000|2022-06-27 09:30:50|952|951.4|952.2|951.6|952.3|951.7|952|951.4|1
1656322260000|2022-06-27 09:31:00|952.5|951.9|951.5|950.5|952.5|951.9|951.4|950.5|23
1656322270000|2022-06-27 09:31:10|||||||||1
1656322280000|2022-06-27 09:31:20|951.4|950.8|950.4|949.8|951.5|950.8|950.4|949.5|4
1656322290000|2022-06-27 09:31:30|950.7|949.7|951.1|949.6|951.1|949.8|950.4|949.6|1
1656322300000|2022-06-27 09:31:40|951|950|950.2|949.6|951|950|950.2|949.6|9
1656322320000|2022-06-27 09:32:00|||||||||1
1656322330000|2022-06-27 09:32:10|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|2
1656322350000|2022-06-27 09:32:30|950.7|950.5|952|951|952|951.1|950.7|950.5|3
1656322360000|2022-06-27 09:32:40|951.9|950.4|951.2|950.2|951.9|950.4|951.2|950.1|1
1656322380000|2022-06-27 09:33:00|951|950|951|950|951|950|951|950|2
1656322400000|2022-06-27 09:33:20|951.2|950.2|951.1|949.6|951.2|950.2|951|949.6|2
1656322410000|2022-06-27 09:33:30|950.7|949.7|950.7|949.7|950.7|949.7|950.7|949.7|0
1656322420000|2022-06-27 09:33:40|951.1|949.6|951.1|949.6|951.1|949.6|951.1|949.6|3
1656322430000|2022-06-27 09:33:50|950.7|949.7|951|950|951|950|950.7|949.7|6
1656322450000|2022-06-27 09:34:10|950.7|949.7|951.1|949.6|951.1|949.7|950.3|949.6|2
1656322460000|2022-06-27 09:34:20|950.7|949.7|950.5|949.5|950.9|949.7|950.5|949.4|1
1656322470000|2022-06-27 09:34:30|950.2|949.2|950.2|949.2|950.2|949.2|950.2|949.2|0
1656322480000|2022-06-27 09:34:40|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|1
1656322500000|2022-06-27 09:35:00|950.1|948.6|950|948.5|950.1|948.6|950|948.5|24
1656322510000|2022-06-27 09:35:10|949.9|948.4|949.9|948.4|949.9|948.4|949.9|948.4|0
1656322530000|2022-06-27 09:35:30|||||||||12
1656322560000|2022-06-27 09:36:00|949.6|948.1|949|948|949.6|948.1|949|947.9|3
1656322570000|2022-06-27 09:36:10|948.9|948.3|948.7|947.7|949.5|948.5|948.5|947.5|10
1656322580000|2022-06-27 09:36:20|948.9|947.4|948.9|947.4|948.9|947.4|948.9|947.4|0
1656322590000|2022-06-27 09:36:30|948.7|947.7|948.7|948.1|948.7|948.1|948.7|947.7|0
1656322610000|2022-06-27 09:36:50|948.2|947.2|949.7|948.7|949.7|948.8|948.2|946.9|6
1656322640000|2022-06-27 09:37:20|||||||||1
1656322650000|2022-06-27 09:37:30|950|949.1|949.9|949.3|950|949.3|949.9|949|0
1656322670000|2022-06-27 09:37:50|950.2|949.6|950.3|949.7|950.5|949.8|950.2|949.5|6
1656322680000|2022-06-27 09:38:00|950.4|949.8|950.6|949.1|950.6|949.9|949.7|949|6
1656322690000|2022-06-27 09:38:10|950|949|950|949|950|949|950|949|10
1656322720000|2022-06-27 09:38:40|950.2|949.2|950.2|949.6|950.2|949.6|950.2|949.2|0
1656322740000|2022-06-27 09:39:00|950.3|949.7|950.4|949.8|950.4|949.8|950.3|949.7|20
1656322750000|2022-06-27 09:39:10|951.1|949.6|951.1|949.6|951.1|949.6|951.1|949.6|1
1656322760000|2022-06-27 09:39:20|950.7|949.7|950.7|949.7|950.7|949.7|950.7|949.7|0
1656322780000|2022-06-27 09:39:40|950.9|950.1|950.7|949.7|950.9|950.1|950.7|949.7|0
1656322790000|2022-06-27 09:39:50|951.2|950.1|951.2|950.6|951.2|950.6|951.2|950.1|1
1656322800000|2022-06-27 09:40:00|951|950.4|950.9|950.3|951|950.4|950.9|950.3|3
1656322820000|2022-06-27 09:40:20|951|950.4|951|950.4|951|950.4|951|950.4|0
1656322830000|2022-06-27 09:40:30|951.7|951.1|950.7|949.7|951.7|951.1|950.7|949.7|5
1656322850000|2022-06-27 09:40:50|950.6|949.1|950.7|949.2|950.7|949.2|950.6|949.1|0
1656322890000|2022-06-27 09:41:30|950.9|949.4|950.9|949.4|950.9|949.4|950.9|949.4|0
1656322920000|2022-06-27 09:42:00|950.5|949.5|950.5|949.5|950.5|949.5|950.5|949.5|0
1656322940000|2022-06-27 09:42:20|951|950|951|950|951|950|951|950|9
1656322950000|2022-06-27 09:42:30|950.9|950.3|951|950|951|950.3|950.9|950|1
1656322980000|2022-06-27 09:43:00|950.7|949.7|950.7|949.7|950.7|949.7|950.7|949.7|3
1656322990000|2022-06-27 09:43:10|950|950.1|950|949|950|950.1|950|949|3
1656323000000|2022-06-27 09:43:20|951.2|950.2|951.2|950.6|951.5|950.6|951.2|950.2|3
1656323010000|2022-06-27 09:43:30|951|950.4|950.7|950.1|951|950.4|950.7|950|3
1656323020000|2022-06-27 09:43:40|950.5|949.9|950.7|950.1|950.7|950.1|950.5|949.9|2
1656323050000|2022-06-27 09:44:10|950.9|949.4|950.7|949.7|950.9|949.7|950.7|949.4|3
1656323060000|2022-06-27 09:44:20|950.9|949.4|949.7|948.7|950.9|949.4|949.7|948.7|0
1656323070000|2022-06-27 09:44:30|949.4|948.8|949.5|948.9|949.5|948.9|949.4|948.8|0
1656323080000|2022-06-27 09:44:40|950|949|949.7|949.1|950|949.1|949.7|949|5
1656323130000|2022-06-27 09:45:30|949.8|949.2|949.7|949.1|950|949.3|949.7|949|2
1656323160000|2022-06-27 09:46:00|949.4|948.8|949.2|948.2|949.4|948.8|949.2|948.2|1
1656323170000|2022-06-27 09:46:10||948.6||948.6||948.6||948.6|151
1656323180000|2022-06-27 09:46:20|||||||||120
1656323190000|2022-06-27 09:46:30||948.2||948.2||948.2||948.2|0
1656323210000|2022-06-27 09:46:50||948.6||948.6||948.6||948.6|1
1656323260000|2022-06-27 09:47:40|949.3|948.7|948.9|948.3|949.3|948.7|948.9|948.3|2
1656323360000|2022-06-27 09:49:20|949|948.4|949.5|948.9|949.5|948.9|949|948.4|1
1656323370000|2022-06-27 09:49:30|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|2
1656323380000|2022-06-27 09:49:40|950|949.4|949.9|949.3|950|949.4|949.9|949.3|2
1656323400000|2022-06-27 09:50:00|950|949.4|949.9|949.3|950.2|949.4|949.9|949.2|0
1656323410000|2022-06-27 09:50:10|950.5|949.5|950.7|950.1|950.7|950.1|950.5|949.5|1
1656323420000|2022-06-27 09:50:20|950.5|949.7|950.7|950.1|950.7|950.1|950.5|949.7|0
1656323430000|2022-06-27 09:50:30||949.7||949.7||949.7||949.7|0
1656323460000|2022-06-27 09:51:00|950.4|949.8|950|949|950.4|949.8|950|948.9|1
1656323470000|2022-06-27 09:51:10|949.9|948.4|949.7|948.7|949.9|948.7|949.7|948.4|0
1656323480000|2022-06-27 09:51:20|||||||||2
1656323510000|2022-06-27 09:51:50|950|949.1|950.2|949.2|950.2|949.6|949.9|949.1|6
1656323520000|2022-06-27 09:52:00||949.6||949.6||949.6||949.6|0
1656323530000|2022-06-27 09:52:10|950.5|949.5|950.7|949.7|950.7|950.1|950.5|949.5|1
1656323540000|2022-06-27 09:52:20|950.5|950.1|950.5|949.9|950.5|950.1|950.5|949.9|0
1656323560000|2022-06-27 09:52:40|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|1
1656323580000|2022-06-27 09:53:00|950.5|949.9|950.7|949.7|950.7|950.1|950.5|949.7|1
1656323610000|2022-06-27 09:53:30|950.8|950.2|950.7|950.1|950.8|950.2|950.7|950.1|1
1656323620000|2022-06-27 09:53:40|951|950|950.9|950.3|951|950.3|950.9|950|0
1656323640000|2022-06-27 09:54:00|951|950.4|951.1|949.6|951.2|950.4|950.7|949.6|12
1656323650000|2022-06-27 09:54:10|951|950|950.9|950.3|951|950.3|950.9|950|1
1656323660000|2022-06-27 09:54:20|951|950|951.1|949.6|951.1|950|951|949.6|0
1656323680000|2022-06-27 09:54:40|||||||||2
1656323690000|2022-06-27 09:54:50|950.7|949.7|950.6|949.1|950.7|949.7|950.5|949.1|1
1656323710000|2022-06-27 09:55:10|950|949|950.4|948.9|950.4|949|950|948.9|0
1656323720000|2022-06-27 09:55:20|950|949|950|949|950|949|950|949|0
1656323740000|2022-06-27 09:55:40||948.5||948.5||948.5||948.5|0
1656323750000|2022-06-27 09:55:50|949.5|948.8|949.4|948.8|949.5|948.8|949.4|948.8|1
1656323760000|2022-06-27 09:56:00|||||||||1
1656323800000|2022-06-27 09:56:40|949.5|948.5|949.5|948.5|949.5|948.5|949.5|948.5|3
1656323830000|2022-06-27 09:57:10|949.4|948.8|949.5|948.5|949.5|948.8|949.4|948.5|0
1656323850000|2022-06-27 09:57:30|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|1
1656323870000|2022-06-27 09:57:50|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|22
1656323880000|2022-06-27 09:58:00|948.4|947.8|948.4|947.8|948.4|947.8|948.3|947.7|3
1656323890000|2022-06-27 09:58:10|||||||||1
1656323900000|2022-06-27 09:58:20|949|948|949|948|949|948|949|948|3
1656323910000|2022-06-27 09:58:30|949.1|947.6|948.4|947.8|949.1|947.8|948.4|947.6|0
1656323950000|2022-06-27 09:59:10|949.1|947.6|949.1|947.6|949.1|947.6|949.1|947.6|2
1656323970000|2022-06-27 09:59:30|948.5|947.5|948.4|946.9|948.5|947.5|948.3|946.9|0
1656323980000|2022-06-27 09:59:40|948.5|947.5|948.2|947.2|948.5|947.5|948.2|947.2|4
1656324000000|2022-06-27 10:00:00|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|0
1656324010000|2022-06-27 10:00:10|948.2|947.2|948.7|947.7|948.8|947.8|948.2|946.9|5
1656324050000|2022-06-27 10:00:50|948.8|948.1|948.8|947.8|948.8|948.1|948.8|947.8|0
1656324060000|2022-06-27 10:01:00|948.4|947.5|948.5|947.5|948.5|947.5|948.4|947.5|0
1656324070000|2022-06-27 10:01:10|948.2|947.6|948.2|947.2|948.2|947.6|948.2|947.2|0
1656324080000|2022-06-27 10:01:20|947.9|947.3|947.9|947.3|947.9|947.3|947.8|947.2|2
1656324090000|2022-06-27 10:01:30|947.8|947.2|948.2|947.2|948.2|947.2|947.8|947.2|5
1656324160000|2022-06-27 10:02:40|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|2
1656324200000|2022-06-27 10:03:20|947.9|946.8|947.7|946.7|947.9|946.8|947.7|946.7|5
1656324210000|2022-06-27 10:03:30|947.9|946.4|947.4|945.9|947.9|946.4|947.4|945.9|0
1656324260000|2022-06-27 10:04:20|946.8|946.2|946.6|945.1|946.8|946.2|946.4|945.1|6
1656324280000|2022-06-27 10:04:40|946.5|945.5|946.5|945.5|946.5|945.8|946.4|945.5|3
1656324310000|2022-06-27 10:05:10|946.2|945.6|946.9|945.4|946.9|945.8|946.2|945.4|3
1656324340000|2022-06-27 10:05:40|946.5|945.5|946.7|946.1|946.9|946.1|946.5|945.4|0
1656324350000|2022-06-27 10:05:50|946.8|945.8|946.6|946|946.8|946.1|946.6|945.8|0
1656324360000|2022-06-27 10:06:00|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656324370000|2022-06-27 10:06:10|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|0
1656324410000|2022-06-27 10:06:50|946.7|946.1|946.5|945.5|946.7|946.1|946.5|945.5|3
1656324430000|2022-06-27 10:07:10|946.7|946.1|947|946|947|946.1|946.7|946|3
1656324540000|2022-06-27 10:09:00|||||||||1
1656324550000|2022-06-27 10:09:10|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656324590000|2022-06-27 10:09:50|||||||||1
1656324610000|2022-06-27 10:10:10|946.6|946|946.6|946|946.6|946|946.6|946|0
1656324650000|2022-06-27 10:10:50|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|1
1656324660000|2022-06-27 10:11:00|946.3|945.7|946.2|945.6|946.5|945.7|946.1|945.5|2
1656324690000|2022-06-27 10:11:30|946.5|945.5|946.5|945.5|946.5|945.5|946.5|945.5|1
1656324720000|2022-06-27 10:12:00|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656324730000|2022-06-27 10:12:10|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1656324770000|2022-06-27 10:12:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|2
1656324800000|2022-06-27 10:13:20|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656324810000|2022-06-27 10:13:30|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|7
1656324830000|2022-06-27 10:13:50|945.6|945|945.1|944.5|945.6|945|945.1|944.3|1
1656324860000|2022-06-27 10:14:20|944.4|943.8|943.9|943.3|944.4|943.8|943.9|943.3|7
1656324870000|2022-06-27 10:14:30|943.8|943.2|943.9|943.3|943.9|943.3|943.8|943.2|2
1656324920000|2022-06-27 10:15:20|943.8|943.2|944.1|942.6|944.1|943.2|943.7|942.6|2
1656324930000|2022-06-27 10:15:30|943.3|942.7|943.2|942.6|944|943|943.2|942.6|2
1656324940000|2022-06-27 10:15:40|941.8|941.2|942.8|941.8|942.8|942.1|941.8|941.2|31
1656324950000|2022-06-27 10:15:50|942.7|942.1|942.7|942.1|942.8|942.1|942.7|941.8|0
1656324980000|2022-06-27 10:16:20|942.8|942.2|942.9|941.4|942.9|942.2|942.5|941.4|2
1656325000000|2022-06-27 10:16:40|942.5|941.5|944.4|942.9|944.5|943.3|942.5|941.1|5
1656325010000|2022-06-27 10:16:50|943.6|943|944.1|942.6|944.4|943.7|943.4|942.6|3
1656325020000|2022-06-27 10:17:00|944|943.5|944|943|944|943.5|943.9|943|3
1656325030000|2022-06-27 10:17:10|943.9|942.4|943.9|942.4|944|942.8|943.8|942.4|0
1656325040000|2022-06-27 10:17:20|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1656325050000|2022-06-27 10:17:30|943.9|942.4|943.9|942.4|943.9|942.4|943.9|942.4|0
1656325060000|2022-06-27 10:17:40|943.8|943.2|944.1|942.6|944.1|943.2|943.8|942.6|0
1656325080000|2022-06-27 10:18:00|943.9|943.3|944.9|943.4|944.9|943.8|943.9|943.1|1
1656325090000|2022-06-27 10:18:10|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656325100000|2022-06-27 10:18:20|944.7|944.1|944.9|943.4|945|944.1|944.7|943.4|1
1656325140000|2022-06-27 10:19:00|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656325150000|2022-06-27 10:19:10|944.7|944.1|945.1|943.6|945.1|944.1|944.7|943.6|1
1656325160000|2022-06-27 10:19:20|945|944|945.3|944.3|945.4|944.3|945|943.9|1
1656325180000|2022-06-27 10:19:40|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656325220000|2022-06-27 10:20:20|945|944|944.8|943.8|945|944|944.8|943.8|4
1656325230000|2022-06-27 10:20:30|945.1|943.6|944.9|943.4|945.4|944.5|944.3|943.4|3
1656325250000|2022-06-27 10:20:50|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656325260000|2022-06-27 10:21:00|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656325310000|2022-06-27 10:21:50|944.9|943.4|944.9|943.4|944.9|943.4|944.9|943.4|5
1656325320000|2022-06-27 10:22:00|944.5|943.5|943.7|943.1|944.5|943.5|943.7|943.1|7
1656325370000|2022-06-27 10:22:50|943.8|942.8|943.5|942.5|943.8|942.8|943.5|942.5|2
1656325390000|2022-06-27 10:23:10|944.1|942.6|944.4|942.9|944.4|943|944|942.6|4
1656325420000|2022-06-27 10:23:40|944.3|943.3|944.4|942.9|944.4|943.3|944.3|942.9|0
1656325440000|2022-06-27 10:24:00|944|943|943.7|943.1|944|943.1|943.7|943|0
1656325450000|2022-06-27 10:24:10|943.4|942.8|943.5|942.5|943.5|942.8|943.4|942.5|0
1656325470000|2022-06-27 10:24:30|||||||||1
1656325480000|2022-06-27 10:24:40|943.8|942.8|943.6|942.1|943.9|942.8|943.6|942.1|2
1656325490000|2022-06-27 10:24:50|||||||||149
1656325500000|2022-06-27 10:25:00|944.1|942.6|944.9|943.4|944.9|943.8|944.1|942.6|5
1656325510000|2022-06-27 10:25:10|||||||||2
1656325550000|2022-06-27 10:25:50|945.4|943.9|945.2|944.6|945.4|944.6|945.2|943.9|1
1656325640000|2022-06-27 10:27:20|945.3|944.3|945|944|945.3|944.3|945|944|0
1656325710000|2022-06-27 10:28:30|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|0
1656325720000|2022-06-27 10:28:40|945.5|944.5|945.5|944.5|945.5|944.5|945.5|944.5|1
1656325740000|2022-06-27 10:29:00|945.6|944.1|945.6|944.1|945.6|944.1|945.6|944.1|0
1656325830000|2022-06-27 10:30:30|945.9|944.4|945.8|944.8|945.9|944.8|945.6|944.4|0
1656325870000|2022-06-27 10:31:10|945.5|944.5|947.1|945.6|947.1|945.8|945.5|944.5|5
1656325880000|2022-06-27 10:31:20|||||||||1
1656325890000|2022-06-27 10:31:30|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|1
1656325910000|2022-06-27 10:31:50|946.7|946.1|947.7|947.1|947.8|947.1|946.7|946.1|4
1656325920000|2022-06-27 10:32:00|947.9|947.3|947.8|946.8|948.6|947.3|947.8|946.6|4
1656325930000|2022-06-27 10:32:10|948.1|946.6|947.7|947.1|948.1|947.1|947.7|946.6|0
1656325940000|2022-06-27 10:32:20|948|947|947.9|947.3|948|947.3|947.9|947|2
1656325980000|2022-06-27 10:33:00|947.8|946.8|947.8|946.8|948.1|946.8|947.8|946.6|3
1656326000000|2022-06-27 10:33:20|948.1|946.6|948|947|948.1|947|948|946.6|0
1656326010000|2022-06-27 10:33:30|948.1|947.5|948.2|947.6|948.2|947.6|948.1|947.5|1
1656326060000|2022-06-27 10:34:20|948.5|947.5|948.3|947.3|948.6|947.5|948.3|947.1|2
1656326070000|2022-06-27 10:34:30|948.2|947.6|948.5|947.5|948.5|947.6|948.2|947.5|0
1656326090000|2022-06-27 10:34:50|948|947|948.6|947.1|948.6|947.3|948|947|2
1656326100000|2022-06-27 10:35:00|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1656326110000|2022-06-27 10:35:10|948.1|946.6|948.1|946.6|948.1|946.6|948.1|946.6|4
1656326140000|2022-06-27 10:35:40|947.8|946.8|948.1|946.6|948.1|946.8|947.8|946.6|1
1656326190000|2022-06-27 10:36:30|947.8|946.8|947.8|946.8|947.8|946.8|947.8|946.8|0
1656326210000|2022-06-27 10:36:50|947.4|947|948.3|947.3|948.3|947.3|947.4|947|3
1656326220000|2022-06-27 10:37:00|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1656326240000|2022-06-27 10:37:20|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|1
1656326290000|2022-06-27 10:38:10|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1656326300000|2022-06-27 10:38:20|948.9|947.4|948.5|947.5|948.9|947.5|948.5|947.4|2
1656326310000|2022-06-27 10:38:30|||||||||50
1656326320000|2022-06-27 10:38:40|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1656326340000|2022-06-27 10:39:00|||||||||1
1656326370000|2022-06-27 10:39:30|||||||||12
1656326400000|2022-06-27 10:40:00|948.1|946.6|948.1|946.6|948.1|946.6|948.1|946.6|1
1656326410000|2022-06-27 10:40:10|948.5|947.5|948.9|947.4|948.9|947.8|948.4|947.4|2
1656326500000|2022-06-27 10:41:40|||||||||1
1656326510000|2022-06-27 10:41:50|948.2|947.6|948.3|947.3|948.6|947.6|948.2|947.1|0
1656326570000|2022-06-27 10:42:50|948|947|948.5|947.5|948.5|947.5|948|946.9|0
1656326590000|2022-06-27 10:43:10|948.4|947.8|948.6|948|948.8|948|948.3|947.7|5
1656326600000|2022-06-27 10:43:20|948.9|948.3|948.4|947.8|948.9|948.3|948.4|947.8|4
1656326610000|2022-06-27 10:43:30|949.1|947.6|949|948|949.1|948|949|947.6|2
1656326660000|2022-06-27 10:44:20|948.7|948.1|948.8|947.8|948.8|948.1|948.7|947.8|0
1656326680000|2022-06-27 10:44:40|949.1|947.6|949.1|947.6|949.1|947.6|949.1|947.6|0
1656326700000|2022-06-27 10:45:00|948.8|947.8|948.8|947.8|948.8|947.8|948.8|947.8|0
1656326710000|2022-06-27 10:45:10|949.1|947.6|948.8|947.8|949.1|947.8|948.8|947.6|0
1656326760000|2022-06-27 10:46:00|948.3|947.3|948.3|947.3|948.6|947.3|948.3|947.1|1
1656326770000|2022-06-27 10:46:10|948.5|947.5|948.8|947.8|948.8|947.8|948.5|947.5|0
1656326780000|2022-06-27 10:46:20|948.7|948.1|948.8|947.8|948.8|948.1|948.6|947.8|1
1656326800000|2022-06-27 10:46:40||948.2||947.8||948.2||947.8|1
1656326810000|2022-06-27 10:46:50|948.7|948.1|948.6|948|948.7|948.1|948.6|948|0
1656326820000|2022-06-27 10:47:00|948.7|948.1|948.3|947.3|949|948.1|948.3|946.9|9
1656326850000|2022-06-27 10:47:30|||||||||1
1656326860000|2022-06-27 10:47:40|948.9|947.4|949.1|947.6|949.1|947.8|948.8|947.4|1
1656326890000|2022-06-27 10:48:10|||||||||1
1656326910000|2022-06-27 10:48:30|949|948|949|948|949|948|949|948|0
1656326920000|2022-06-27 10:48:40|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656326940000|2022-06-27 10:49:00|949|948|948.7|948.1|949|948.1|948.7|948|0
1656326950000|2022-06-27 10:49:10|948.6|948|948.6|948|948.6|948|948.6|948|0
1656326980000|2022-06-27 10:49:40|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656326990000|2022-06-27 10:49:50|949|948|949.3|948.3|949.3|948.3|948.9|948|1
1656327000000|2022-06-27 10:50:00|949.2|948.6|949.3|948.7|949.3|948.7|949.2|948.6|0
1656327030000|2022-06-27 10:50:30|949|948|948.7|948.1|949|948.1|948.7|948|2
1656327040000|2022-06-27 10:50:40|948.8|947.8|948.8|947.8|948.8|947.8|948.8|947.8|0
1656327060000|2022-06-27 10:51:00|948.9|947.4|948.9|947.4|948.9|947.4|948.9|947.4|1
1656327080000|2022-06-27 10:51:20|948.8|947.8|949|948|949.1|948|948.8|947.6|0
1656327090000|2022-06-27 10:51:30|949.4|947.9|949.4|947.9|949.4|947.9|949.4|947.9|0
1656327100000|2022-06-27 10:51:40|949.2|948.6|949.1|948.5|949.2|948.6|949.1|948.5|0
1656327120000|2022-06-27 10:52:00|948.8|947.8|948.8|947.8|948.9|948.1|948.2|947.4|7
1656327130000|2022-06-27 10:52:10|948.9|947.4|948.9|947.4|948.9|947.4|948.9|947.4|0
1656327180000|2022-06-27 10:53:00|949.1|947.6|949.1|947.6|949.1|947.6|949.1|947.6|0
1656327190000|2022-06-27 10:53:10|949|948|949|948|949|948|949|948|0
1656327210000|2022-06-27 10:53:30|948.9|948.3|948.9|948.3|948.9|948.3|948.9|948.3|0
1656327230000|2022-06-27 10:53:50|949.1|948.5|949.1|948.5|949.1|948.5|949.1|948.5|0
1656327240000|2022-06-27 10:54:00|949.2|948.6|949|948|949.4|948.7|949|947.9|5
1656327270000|2022-06-27 10:54:30|949.4|947.9|949|948|949.4|948|949|947.9|0
1656327290000|2022-06-27 10:54:50|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1656327300000|2022-06-27 10:55:00|949|948|949|948|949|948|949|948|0
1656327310000|2022-06-27 10:55:10|948.9|948.3|949.2|948.6|949.2|948.6|948.8|948.2|3
1656327320000|2022-06-27 10:55:20|948.5|947.5|948.3|947.3|948.5|947.6|948.2|947.3|10
1656327380000|2022-06-27 10:56:20|948.6|947.1|947.9|946.4|948.6|947.3|947.2|946.4|32
1656327390000|2022-06-27 10:56:30|947.2|946.6|947.2|946.6|947.6|946.6|947.2|946.1|0
1656327430000|2022-06-27 10:57:10|946.3|945.7|947.4|945.9|947.4|946.3|946.3|945.7|9
1656327440000|2022-06-27 10:57:20|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|0
1656327470000|2022-06-27 10:57:50|947|946|947|946|947|946|947|946|1
1656327480000|2022-06-27 10:58:00|946.7|946.1|947|946|947|946.1|946.7|945.8|3
1656327500000|2022-06-27 10:58:20|946.9|946.3|947|946|947|946.3|946.9|946|0
1656327510000|2022-06-27 10:58:30|946.7|946.1|946.5|945.5|946.8|946.1|946.2|945.4|0
1656327520000|2022-06-27 10:58:40|946.2|945.6|946.5|945.5|946.5|945.6|946.2|945.5|0
1656327600000|2022-06-27 11:00:00|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|1
1656327610000|2022-06-27 11:00:10|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656327620000|2022-06-27 11:00:20|946|945|946|945|946|945|946|945|2
1656327630000|2022-06-27 11:00:30|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1656327650000|2022-06-27 11:00:50|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656327670000|2022-06-27 11:01:10|946|945|945.7|945.1|946|945.1|945.7|945|3
1656327680000|2022-06-27 11:01:20|945.4|944.8|945.7|945.1|946.4|945.1|945.4|944.8|2
1656327690000|2022-06-27 11:01:30|945.8|944.8|945.9|944.4|945.9|944.8|945.8|944.4|1
1656327710000|2022-06-27 11:01:50|944.7|944.1|944.8|943.8|945.4|944.1|944.5|943.5|11
1656327720000|2022-06-27 11:02:00|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|2
1656327730000|2022-06-27 11:02:10|||||||||3
1656327740000|2022-06-27 11:02:20|||||||||1
1656327750000|2022-06-27 11:02:30|944.6|943.1|944.5|943.5|944.6|943.8|943.9|943.1|5
1656327760000|2022-06-27 11:02:40|||||||||1
1656327770000|2022-06-27 11:02:50|944.4|943.8|944.5|943.5|944.5|943.8|944.4|943.5|1
1656327810000|2022-06-27 11:03:30|945|944|945.4|943.9|945.4|944.6|945|943.9|7
1656327820000|2022-06-27 11:03:40|945|944|945|944|945|944|945|944|0
1656327830000|2022-06-27 11:03:50|944.9|944.3|945|944|945.3|944.3|944.9|944|1
1656327840000|2022-06-27 11:04:00|944.7|944.1|945.1|943.6|945.1|944.1|944.7|943.6|1
1656327870000|2022-06-27 11:04:30|945|944|945|944|945|944|945|944|0
1656327880000|2022-06-27 11:04:40|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1656327910000|2022-06-27 11:05:10|944.8|944.2|945.3|944.3|945.3|944.3|944.8|944.2|1
1656327920000|2022-06-27 11:05:20||944.7||944.3||944.7||944.3|1
1656327960000|2022-06-27 11:06:00|944.9|943.6|944.8|943.8|945.1|943.8|944.8|943.6|1
1656328020000|2022-06-27 11:07:00|944.9|943.4|944.4|943.8|944.9|943.8|944.3|943.4|1
1656328030000|2022-06-27 11:07:10|944.3|943.3|944.3|943.3|944.3|943.6|944.2|943.3|2
1656328070000|2022-06-27 11:07:50|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656328090000|2022-06-27 11:08:10|944.8|943.8|944.7|944.1|944.8|944.1|944.7|943.8|4
1656328100000|2022-06-27 11:08:20|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656328140000|2022-06-27 11:09:00||943.8||943.8||943.8||943.8|2
1656328160000|2022-06-27 11:09:20|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|2
1656328170000|2022-06-27 11:09:30|||||||||21
1656328180000|2022-06-27 11:09:40|944.8|943.8|944.9|943.4|944.9|943.8|944.8|943.4|3
1656328200000|2022-06-27 11:10:00|944.5|943.5|944.5|943.5|944.5|943.6|944.2|943.5|0
1656328210000|2022-06-27 11:10:10|944.4|943.8|944.8|943.8|944.8|943.8|944.4|943.8|0
1656328230000|2022-06-27 11:10:30|944.9|943.4|944.9|943.4|944.9|943.4|944.9|943.4|0
1656328260000|2022-06-27 11:11:00|944.8|943.8|944.7|944.1|944.8|944.2|944.7|943.8|1
1656328290000|2022-06-27 11:11:30|||||||||9
1656328330000|2022-06-27 11:12:10|944.9|943.4|944.5|943.5|944.9|943.5|944.5|943.4|2
1656328340000|2022-06-27 11:12:20|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656328360000|2022-06-27 11:12:40|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|0
1656328390000|2022-06-27 11:13:10|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|2
1656328440000|2022-06-27 11:14:00|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|1
1656328490000|2022-06-27 11:14:50|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|2
1656328500000|2022-06-27 11:15:00|944.7|944.1|944.8|943.8|944.8|944.1|944.7|943.8|6
1656328510000|2022-06-27 11:15:10|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|1
1656328520000|2022-06-27 11:15:20|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656328530000|2022-06-27 11:15:30|944.3|943.7|944.2|943.6|944.3|943.7|944.2|943.6|1
1656328540000|2022-06-27 11:15:40|944.4|943.8|944.4|943.8|944.8|944.1|944.4|943.8|4
1656328550000|2022-06-27 11:15:50|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656328600000|2022-06-27 11:16:40|||||||||3
1656328610000|2022-06-27 11:16:50|944.3|943.7|944.7|944.1|944.7|944.1|944.3|943.7|5
1656328650000|2022-06-27 11:17:30|945.7|945.1|946|945|946|945.3|945.7|945|12
1656328660000|2022-06-27 11:17:40|945.9|945.3|945.4|944.8|945.9|945.3|945.2|944.5|7
1656328680000|2022-06-27 11:18:00|945.5|944.5|945.5|944.5|945.5|944.5|945.5|944.5|0
1656328690000|2022-06-27 11:18:10|945.2|944.6|945|944|945.2|944.6|944.7|944|2
1656328700000|2022-06-27 11:18:20|||||||||17
1656328750000|2022-06-27 11:19:10|944.8|943.8|944.1|943.5|944.8|943.8|944.1|943.5|2
1656328760000|2022-06-27 11:19:20|944.2|943.6|944.4|943.8|944.8|943.8|943.8|943.2|2
1656328780000|2022-06-27 11:19:40|||||||||1
1656328800000|2022-06-27 11:20:00|944.6|943.1|944.7|944.1|944.7|944.1|944.6|943.1|6
1656328810000|2022-06-27 11:20:10|944.9|943.4|945|944|945.1|944|944.8|943.4|1
1656328840000|2022-06-27 11:20:40|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1656328870000|2022-06-27 11:21:10|945.1|944.5|944.9|944.3|945.1|944.5|944.9|944.3|1
1656328900000|2022-06-27 11:21:40|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|3
1656328910000|2022-06-27 11:21:50|944.9|943.4|945|944|945.1|944|944.5|943.4|0
1656328920000|2022-06-27 11:22:00|944.7|944.1|945|944|945|944.1|944.7|944|1
1656328940000|2022-06-27 11:22:20|944.7|944.1|945|944|945|944.1|944.6|944|2
1656328950000|2022-06-27 11:22:30|944.9|944.3|945.3|944.3|945.3|944.3|944.9|944.3|0
1656328960000|2022-06-27 11:22:40|945.2|944.6|945.3|944.3|945.4|944.6|944.4|943.5|13
1656328970000|2022-06-27 11:22:50|945.4|943.9|945.4|943.9|945.4|943.9|945.4|943.9|1
1656328980000|2022-06-27 11:23:00|945|944|945|944|945|944|945|944|2
1656328990000|2022-06-27 11:23:10|945.1|943.6|945|944|945.1|944|944.8|943.6|1
1656329000000|2022-06-27 11:23:20|944.8|943.8|944.9|944.3|945.3|944.3|944.8|943.8|2
1656329010000|2022-06-27 11:23:30|945|944|945|944|945|944|945|944|0
1656329020000|2022-06-27 11:23:40|944.8|943.8|945|944|945|944|944.8|943.8|3
1656329040000|2022-06-27 11:24:00|944.7|944.1|944.8|943.8|945|944.1|944.7|943.8|1
1656329050000|2022-06-27 11:24:10|944.4|943.5|945.1|943.6|945.1|944.1|944.4|943.5|99
1656329060000|2022-06-27 11:24:20|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656329080000|2022-06-27 11:24:40|945.1|943.6|945.1|943.6|945.1|943.6|945.1|943.6|4
1656329100000|2022-06-27 11:25:00|944.8|943.8|944.9|943.4|944.9|943.8|944.8|943.4|0
1656329110000|2022-06-27 11:25:10|944.8|943.8|945|944|945|944.3|944.8|943.8|1
1656329120000|2022-06-27 11:25:20|945.4|943.9|945.3|944.3|945.4|944.3|945.3|943.9|0
1656329140000|2022-06-27 11:25:40|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656329160000|2022-06-27 11:26:00|||||||||1
1656329180000|2022-06-27 11:26:20|945.3|944.7|945.7|945.1|945.7|945.1|945.3|944.7|1
1656329190000|2022-06-27 11:26:30|945.8|945.2|945.5|944.5|946.3|945.3|945.2|944.5|4
1656329220000|2022-06-27 11:27:00|945.2|944.6|945.2|944.6|945.2|944.6|944.9|944.3|1
1656329250000|2022-06-27 11:27:30|945|944|945|944|945|944|945|944|2
1656329270000|2022-06-27 11:27:50|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1656329310000|2022-06-27 11:28:30|944.8|944.2|944.7|944.1|944.8|944.2|944.7|944.1|6
1656329320000|2022-06-27 11:28:40|943.5|942.5|942.9|942.3|943.5|942.6|942.9|942.3|17
1656329330000|2022-06-27 11:28:50|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|6
1656329340000|2022-06-27 11:29:00|942.1|941.5|942.3|941.3|942.3|941.5|942.1|941.3|5
1656329350000|2022-06-27 11:29:10|941.9|941.1|941.7|941.1|941.9|941.1|941.7|941.1|3
1656329360000|2022-06-27 11:29:20|941.6|941|942.3|941.3|942.3|941.3|941.6|941|2
1656329380000|2022-06-27 11:29:40|941.9||941.9||941.9||941.9||0
1656329400000|2022-06-27 11:30:00|942|941|942|941|942|941|942|941|0
1656329410000|2022-06-27 11:30:10|941.9|941.3|942.6|941.1|942.6|941.3|941.9|941.1|0
1656329430000|2022-06-27 11:30:30|942.5|941.5|941.9|941.3|942.6|941.5|941.9|941.1|3
1656329450000|2022-06-27 11:30:50|942.3|941.7|942.5|941.5|942.6|941.7|942.3|941.1|1
1656329530000|2022-06-27 11:32:10|942.4|941.8|942.7|942.1|942.8|942.1|942.4|941.8|1
1656329540000|2022-06-27 11:32:20|942.8|942.2|943.5|942.5|943.5|942.6|942.8|942.2|1
1656329550000|2022-06-27 11:32:30|943.4|942.8|943.3|942.3|943.6|943|943.3|942.3|4
1656329560000|2022-06-27 11:32:40|943.4|941.9|943.4|941.9|943.4|941.9|943.4|941.9|1
1656329610000|2022-06-27 11:33:30|943.6|942.1|943.9|942.4|943.9|942.5|943.5|942.1|0
1656329630000|2022-06-27 11:33:50|943.1|942.5|943.4|941.9|943.4|942.5|943.1|941.9|0
1656329660000|2022-06-27 11:34:20|942.7|942.1|942.4|941.8|942.8|942.1|942.4|941.8|0
1656329670000|2022-06-27 11:34:30|942.8|941.6|943.1|941.6|943.1|941.6|942.8|941.6|0
1656329680000|2022-06-27 11:34:40|||||||||8
1656329700000|2022-06-27 11:35:00|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1656329710000|2022-06-27 11:35:10|942.8|942.1|943|942|943|942.1|942.7|942|0
1656329720000|2022-06-27 11:35:20|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656329730000|2022-06-27 11:35:30|943.2|942.6|942.6|942|943.2|942.6|942.6|942|6
1656329750000|2022-06-27 11:35:50|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|1
1656329790000|2022-06-27 11:36:30|942.8|941.8|942.8|942.2|942.8|942.2|942.8|941.8|1
1656329820000|2022-06-27 11:37:00|942.9|942.3|943.9|942.4|943.9|942.5|942.9|942.1|2
1656329830000|2022-06-27 11:37:10|943.6|942.1|943.6|942.1|943.6|942.1|943.6|942.1|0
1656329880000|2022-06-27 11:38:00|943.5|942.5|943.3|942.3|943.5|942.5|943.3|942.3|0
1656329890000|2022-06-27 11:38:10|943.4|941.9|943.2|942.6|943.4|942.6|943.2|941.9|0
1656329930000|2022-06-27 11:38:50|943.5|942.5|943.5|942.5|943.5|942.5|943.5|942.5|0
1656329940000|2022-06-27 11:39:00|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1656329970000|2022-06-27 11:39:30|943.8|943.1|943.7|943.1|943.8|943.1|943.7|943.1|0
1656329980000|2022-06-27 11:39:40|943.5|942.5|943.7|943.1|943.9|943.1|943.5|942.4|7
1656330040000|2022-06-27 11:40:40|943.8|943.2|944.3|943.3|944.3|943.3|943.8|943.2|28
1656330050000|2022-06-27 11:40:50|944.5|943.5|944.3|943.3|944.6|943.5|944.3|943.1|0
1656330060000|2022-06-27 11:41:00|944.5|943.5|944.3|943.3|944.5|943.6|944.2|943.3|0
1656330070000|2022-06-27 11:41:10|944.8|943.8|945.1|943.6|945.1|943.8|944.8|943.6|1
1656330090000|2022-06-27 11:41:30|944.9|944.3|944.9|944.3|945.1|944.5|944.9|944.3|2
1656330100000|2022-06-27 11:41:40|945.6|944.1|945.5|944.5|945.6|944.5|945.5|944.1|2
1656330140000|2022-06-27 11:42:20|945.6|945|945.5|944.5|945.6|945|945.5|944.5|1
1656330160000|2022-06-27 11:42:40|945.4|944.8|945.3|944.3|945.5|944.8|945.2|944.3|0
1656330170000|2022-06-27 11:42:50|944.9||944.9||944.9||944.9||0
1656330180000|2022-06-27 11:43:00|945.1|944.5|945.5|944.5|945.5|944.5|945.1|944.5|1
1656330190000|2022-06-27 11:43:10|945.6|944.1|945.5|944.5|945.6|944.5|945.5|944.1|5
1656330200000|2022-06-27 11:43:20|945.2|944.6|945|944|945.2|944.6|945|944|4
1656330210000|2022-06-27 11:43:30|945.1|943.6|945.1|943.6|945.1|943.6|945.1|943.6|0
1656330260000|2022-06-27 11:44:20|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656330290000|2022-06-27 11:44:50|||||||||10
1656330300000|2022-06-27 11:45:00|944.4||944.4||944.4||944.4||0
1656330310000|2022-06-27 11:45:10|944.3|943.7|944.3|943.3|944.3|943.7|944.3|943.3|1
1656330320000|2022-06-27 11:45:20|944.4|942.9|944.3|943.3|944.4|943.3|944.3|942.9|0
1656330350000|2022-06-27 11:45:50|944.4|942.9|944.3|943.3|944.4|943.3|944.3|942.9|0
1656330360000|2022-06-27 11:46:00|944.6|943.1|944.3|943.3|944.6|943.4|944.3|943.1|0
1656330380000|2022-06-27 11:46:20|943.8|943.2|944.3|943.3|944.3|943.3|943.7|943.1|2
1656330410000|2022-06-27 11:46:50|944.1|942.6|944.1|942.6|944.1|942.6|944.1|942.6|3
1656330420000|2022-06-27 11:47:00|944|943|944|943|944|943|944|943|0
1656330440000|2022-06-27 11:47:20|943.5|942.5|943.5|942.5|943.8|943|943.5|942.5|2
1656330500000|2022-06-27 11:48:20|||||||||6
1656330540000|2022-06-27 11:49:00|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1656330550000|2022-06-27 11:49:10|||||||||1
1656330600000|2022-06-27 11:50:00|943.8|943.3|944.1|942.6|944.3|943.6|943.8|942.6|5
1656330610000|2022-06-27 11:50:10|944|943|944|943|944|943|944|943|0
1656330620000|2022-06-27 11:50:20|944.1|942.6|943.5|942.5|944.1|942.6|943.5|942.5|1
1656330630000|2022-06-27 11:50:30|||||||||1
1656330650000|2022-06-27 11:50:50|943.4|942.8|944|943|944|943|943.4|942.8|1
1656330680000|2022-06-27 11:51:20|944.4|942.9|944.4|942.9|944.4|942.9|944.4|942.9|1
1656330690000|2022-06-27 11:51:30|944.3|943.3|944|943|944.4|943.3|944|942.9|1
1656330700000|2022-06-27 11:51:40|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1656330710000|2022-06-27 11:51:50|944.6|943.1|944.6|943.1|944.6|943.1|944.6|943.1|1
1656330720000|2022-06-27 11:52:00|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|0
1656330730000|2022-06-27 11:52:10|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|5
1656330740000|2022-06-27 11:52:20|944.4||944.4||944.4||944.4||2
1656330750000|2022-06-27 11:52:30|944.8||944.8||944.8||944.8||3
1656330760000|2022-06-27 11:52:40|944.4|943.7|944.3|943.7|944.4|943.7|944.3|943.7|1
1656330770000|2022-06-27 11:52:50|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|1
1656330790000|2022-06-27 11:53:10|944.7|944.1|945|944|945|944.1|944.7|944|0
1656330810000|2022-06-27 11:53:30|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|1
1656330820000|2022-06-27 11:53:40|944.6|944|944.6|943.1|944.7|944.1|944.6|943.1|5
1656330830000|2022-06-27 11:53:50|944.5|943.5|944.5|943.5|944.5|943.5|944.5|943.5|10
1656330840000|2022-06-27 11:54:00|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656330880000|2022-06-27 11:54:40|944.5|943.5|944.7|944.1|944.7|944.1|944.5|943.5|2
1656330920000|2022-06-27 11:55:20|945|944|944.9|944.3|945|944.3|944.9|944|1
1656330940000|2022-06-27 11:55:40|945.3||945.3||945.3||945.3||0
1656330960000|2022-06-27 11:56:00|944.9|944.2|944.8|944.2|944.9|944.2|944.8|944.2|3
1656330970000|2022-06-27 11:56:10|944.9|944.3|945.2|944.6|945.2|944.6|944.9|944.3|1
1656330990000|2022-06-27 11:56:30|||||||||1
1656331000000|2022-06-27 11:56:40|945|944|945.1|943.6|945.1|944|945|943.6|3
1656331010000|2022-06-27 11:56:50|||||||||2
1656331020000|2022-06-27 11:57:00|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656331030000|2022-06-27 11:57:10|944.6|944|944.5|943.5|944.6|944|944.5|943.5|1
1656331090000|2022-06-27 11:58:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1656331140000|2022-06-27 11:59:00|944.6|944|944.6|944|944.6|944|944.6|944|0
1656331180000|2022-06-27 11:59:40|945.2|944.6|945.8|944.8|945.8|945.2|945.2|944.6|8
1656331190000|2022-06-27 11:59:50|945.4||945.4||945.4||945.4||0
1656331200000|2022-06-27 12:00:00|945.3|944.7|945.7|945.1|945.8|945.1|945.3|944.7|0
1656331210000|2022-06-27 12:00:10|||||||||5
1656331240000|2022-06-27 12:00:40|945.5|944.5|945.2|944.6|945.5|944.6|945.2|944.5|2
1656331250000|2022-06-27 12:00:50|945.1|944.5|944.4|943.8|945.1|944.5|944.4|943.8|2
1656331270000|2022-06-27 12:01:10|945.1|943.6|945.4|943.9|945.4|944|945|943.6|1
1656331290000|2022-06-27 12:01:30|944.3|943.3|944.6|943.1|944.6|943.5|944.3|942.9|7
1656331300000|2022-06-27 12:01:40|944.4|942.9|944|943|944.4|943.2|943.8|942.6|0
1656331310000|2022-06-27 12:01:50|944.4|942.9|944.4|942.9|944.4|942.9|944.4|942.9|0
1656331320000|2022-06-27 12:02:00|944|943|944.4|942.9|944.4|943.3|944|942.6|0
1656331330000|2022-06-27 12:02:10|944.3|943.3|944.5|943.5|944.5|943.5|944.3|943.3|0
1656331370000|2022-06-27 12:02:50|944.6|943.1|944.6|943.1|944.6|943.1|944.6|943.1|3
1656331390000|2022-06-27 12:03:10|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1656331400000|2022-06-27 12:03:20|944.4|942.9|944|943|944.4|943|944|942.9|0
1656331410000|2022-06-27 12:03:30|944.3|943.3|944.4|942.9|944.4|943.3|944.3|942.9|0
1656331420000|2022-06-27 12:03:40|944|943|944.4|942.9|944.4|943|944|942.9|0
1656331440000|2022-06-27 12:04:00|944.3|943.3|944|943|944.4|943.3|944|942.9|0
1656331450000|2022-06-27 12:04:10|943.7|943.1|944|943|944|943.1|943.7|943|0
1656331460000|2022-06-27 12:04:20|943.7|943.1|943.6|943|943.7|943.1|943.6|943|1
1656331470000|2022-06-27 12:04:30|943.7|943.1|943.8|942.8|943.8|943.1|943.7|942.8|5
1656331490000|2022-06-27 12:04:50|943.3|942.7|943.8|942.8|943.9|942.8|943.3|942.4|2
1656331500000|2022-06-27 12:05:00|943.5|942.5|943.4|942.8|943.8|942.8|943.4|942.5|0
1656331520000|2022-06-27 12:05:20|943.8|943.1|943.7|943.1|943.8|943.1|943.7|943.1|0
1656331540000|2022-06-27 12:05:40|943.6|943|943.8|942.8|943.8|943|943.6|942.8|1
1656331630000|2022-06-27 12:07:10|943.4||943.4||943.4||943.4||0
1656331640000|2022-06-27 12:07:20|942.8|942.2|942.4|941.8|942.8|942.2|942.4|941.8|5
1656331650000|2022-06-27 12:07:30|942.6|941.1|941.9|941.3|942.6|941.3|941.9|941.1|3
1656331660000|2022-06-27 12:07:40|942.8|941.8|942.2|941.6|942.9|941.8|942.2|941.4|1
1656331680000|2022-06-27 12:08:00|942.3|941.3|941.9|941.3|942.3|941.3|941.9|941.3|0
1656331720000|2022-06-27 12:08:40|941.8|941.2|941.9|941.3|941.9|941.3|941.8|941.2|0
1656331740000|2022-06-27 12:09:00|941.8|941.2|941.9|941.3|941.9|941.3|941.8|941.2|1
1656331760000|2022-06-27 12:09:20|942.1|941.5|942.2|941.6|942.2|941.6|942.1|941.5|5
1656331790000|2022-06-27 12:09:50|942.9|941.4|942.9|941.4|942.9|941.4|942.9|941.4|2
1656331800000|2022-06-27 12:10:00|942.8|941.8|942.9|941.4|942.9|941.8|942.8|941.4|0
1656331810000|2022-06-27 12:10:10|942.8|941.8|942.8|941.8|943.1|941.8|942.4|941.5|0
1656331870000|2022-06-27 12:11:10|943.1|941.6|942.8|941.8|943.1|941.8|942.8|941.6|0
1656331880000|2022-06-27 12:11:20|942.7|942.1|943|942|943|942.1|942.7|942|0
1656331920000|2022-06-27 12:12:00|943.4|941.9|943|942|943.4|942|943|941.9|0
1656331950000|2022-06-27 12:12:30|943.4|941.9|943.4|941.9|943.4|941.9|943.4|941.9|1
1656331960000|2022-06-27 12:12:40|943|942|943|942|943|942|943|942|0
1656332020000|2022-06-27 12:13:40|943.5|942.5|943.9|943.3|943.9|943.3|943.5|942.5|4
1656332030000|2022-06-27 12:13:50|944.3||944.3||944.3||943.9||0
1656332040000|2022-06-27 12:14:00|944.2|943.6|944.6|943.1|944.6|944|944.2|943.1|14
1656332050000|2022-06-27 12:14:10|||||||||1
1656332070000|2022-06-27 12:14:30|944.4|943.8|944.7|944.1|944.8|944.1|944.4|943.8|1
1656332080000|2022-06-27 12:14:40|945|944|944.9|944.3|945.1|944.5|944.9|944|4
1656332110000|2022-06-27 12:15:10|944.8|944.2|944.9|944.3|944.9|944.3|944.8|944.2|1
1656332140000|2022-06-27 12:15:40|945.5|944.5|945.1|944.5|945.5|944.5|945.1|944.5|3
1656332150000|2022-06-27 12:15:50|945.5||945.1||945.5||945.1||1
1656332160000|2022-06-27 12:16:00|944.8|944.2|944.8|943.8|945|944.2|944.8|943.8|11
1656332170000|2022-06-27 12:16:10|944.9|943.4|944.9|943.4|944.9|943.4|944.9|943.4|0
1656332180000|2022-06-27 12:16:20|945.1|943.6|945|944|945.1|944|945|943.6|0
1656332190000|2022-06-27 12:16:30|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|1
1656332210000|2022-06-27 12:16:50|945.1|944.5|945.1|944.5|945.2|944.6|945.1|944.5|0
1656332220000|2022-06-27 12:17:00|945.5|944.2|944.9|944.3|945.5|944.5|944.8|944.2|3
1656332250000|2022-06-27 12:17:30|945|944|944.5|943.9|945|944|944.5|943.9|2
1656332260000|2022-06-27 12:17:40|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1656332280000|2022-06-27 12:18:00|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|1
1656332300000|2022-06-27 12:18:20|945.1|943.6|944.8|943.8|945.1|943.8|944.8|943.6|101
1656332320000|2022-06-27 12:18:40|944.6|943.1|944.7|943.2|944.7|943.2|944.6|943.1|1
1656332330000|2022-06-27 12:18:50|944.6|943.1|944.7|943.2|944.7|943.2|944.6|943.1|0
1656332340000|2022-06-27 12:19:00|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656332350000|2022-06-27 12:19:10|945|944|945|944|945|944|945|944|0
1656332380000|2022-06-27 12:19:40|944.9|944.3|945|944.4|945|944.4|944.9|944.3|25
1656332390000|2022-06-27 12:19:50|945.1|944.5|945|944.4|945.9|944.8|945|944.4|0
1656332400000|2022-06-27 12:20:00|945.8|944.3|945.3|944.3|945.9|944.4|945|944.3|1
1656332410000|2022-06-27 12:20:10|945.6|944.1|945.3|944.3|945.6|944.6|945.2|944.1|1
1656332450000|2022-06-27 12:20:50|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656332460000|2022-06-27 12:21:00|945.3|944.3|944.9|943.4|945.3|944.4|944.7|943.4|3
1656332470000|2022-06-27 12:21:10|944.8|943.8|945.1|943.6|945.1|944.5|944.8|943.6|6
1656332480000|2022-06-27 12:21:20|944.8|943.8|945.1|943.6|945.1|943.8|944.8|943.5|0
1656332490000|2022-06-27 12:21:30|945.3|944.3|945.3|944.3|945.3|944.3|944.8|944.2|2
1656332500000|2022-06-27 12:21:40|945.4|943.9|945.4|943.9|945.4|943.9|945.4|943.9|0
1656332520000|2022-06-27 12:22:00|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|0
1656332550000|2022-06-27 12:22:30|||||||||1
1656332560000|2022-06-27 12:22:40|945.2|944.6|945.3|944.7|945.3|944.7|945.2|944.6|2
1656332590000|2022-06-27 12:23:10|945|944.3|945|944.4|945|944.4|945|944.3|2
1656332600000|2022-06-27 12:23:20|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|0
1656332610000|2022-06-27 12:23:30|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|0
1656332670000|2022-06-27 12:24:30|945.4|943.9|944.5|943.9|945.4|943.9|944.5|943.9|13
1656332680000|2022-06-27 12:24:40|944.3|943.3|944.9|943.4|944.9|943.5|944.3|943.3|2
1656332720000|2022-06-27 12:25:20|||||||||1
1656332730000|2022-06-27 12:25:30|944.5|943.5|944.9|943.4|944.9|943.5|944.5|943.4|0
1656332740000|2022-06-27 12:25:40|944.5|943.5|944.9|943.4|944.9|943.5|944.5|943.4|0
1656332750000|2022-06-27 12:25:50|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1656332760000|2022-06-27 12:26:00|945.3|944.2|944.8|944.2|945.3|944.4|944.8|944.2|0
1656332770000|2022-06-27 12:26:10|945|944.4|944.8|944.2|945.3|944.4|944.8|944.2|2
1656332790000|2022-06-27 12:26:30|945.1|944.5|944.9|943.4|945.2|944.5|944.1|943.4|4
1656332800000|2022-06-27 12:26:40|944.5|943.5|944.9|943.4|944.9|943.8|944.5|943.4|0
1656332810000|2022-06-27 12:26:50|944.8|943.8|945|944|945.2|944|944.8|943.7|4
1656332820000|2022-06-27 12:27:00|||||||||1
1656332850000|2022-06-27 12:27:30|945.3|944.3|945.3|944.3|945.3|944.3|945.3|944.3|0
1656332870000|2022-06-27 12:27:50|945.2|943.7|944.8|943.8|945.2|943.8|944.8|943.7|4
1656332880000|2022-06-27 12:28:00|945.2|943.7|945.2|944.6|945.9|944.9|945.2|943.7|5
1656332890000|2022-06-27 12:28:10|945|944.4|945.2|944.6|945.2|944.6|945|944.4|9
1656332900000|2022-06-27 12:28:20|945.9|944.4|945.9|944.4|945.9|944.4|945.9|944.4|3
1656332910000|2022-06-27 12:28:30|945.5|944.5|945.5|944.9|945.8|944.9|945.5|944.5|0
1656332920000|2022-06-27 12:28:40|945.2|944.5|945.2|944.6|945.2|944.6|945.2|944.5|0
1656332940000|2022-06-27 12:29:00|944.9|944.3|944.5|943.5|945|944.4|944.5|943.5|7
1656332950000|2022-06-27 12:29:10|944.2|943.6|944.5|943.5|944.9|943.6|944.2|943.4|5
1656332970000|2022-06-27 12:29:30|944.9|943.4|944.9|943.4|944.9|943.4|944.9|943.4|0
1656332990000|2022-06-27 12:29:50|945.2|943.7|944.8|943.8|945.2|943.8|944.8|943.7|0
1656333010000|2022-06-27 12:30:10|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|5
1656333030000|2022-06-27 12:30:30|944.5|943.9|944.7|943.2|944.7|943.9|944.5|943.2|1
1656333040000|2022-06-27 12:30:40|944.5|943.9|944.8|943.8|944.8|943.9|944.5|943.8|0
1656333050000|2022-06-27 12:30:50|944.5|943.9|944.8|943.8|944.8|943.9|944.5|943.8|0
1656333060000|2022-06-27 12:31:00|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1656333070000|2022-06-27 12:31:10|944.6|944|944.2|942.7|944.6|944|944.2|942.7|1
1656333100000|2022-06-27 12:31:40|944.1|943.5|943.9|942.4|944.1|943.5|943.9|942.4|0
1656333110000|2022-06-27 12:31:50|943.5|942.5|943.5|942.5|943.5|942.5|943.5|942.5|0
1656333160000|2022-06-27 12:32:40|944.2|942.7|944.2|942.7|944.2|942.7|944.2|942.7|2
1656333180000|2022-06-27 12:33:00|943.8|942.8|943.5|942.9|944.2|942.9|943.5|942.7|0
1656333220000|2022-06-27 12:33:40|944.1|942.6|944.2|942.7|944.3|942.8|943.8|942.5|1
1656333230000|2022-06-27 12:33:50|943.8|942.8|943.9|942.4|943.9|942.8|943.5|942.4|1
1656333240000|2022-06-27 12:34:00|944|942.5|943.2|942.6|944|942.6|943.2|942.4|1
1656333260000|2022-06-27 12:34:20|943.3|942.3|943|942|943.3|942.3|943|942|1
1656333270000|2022-06-27 12:34:30|942.7|942.1|942.2|941.6|942.8|942.1|942.2|941.5|12
1656333300000|2022-06-27 12:35:00|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1656333310000|2022-06-27 12:35:10|942.3|941.3|942.3|941.3|942.3|941.3|942.3|941.3|2
1656333320000|2022-06-27 12:35:20|941.8|941.2|941.7|941.1|941.8|941.2|941.7|941.1|0
1656333330000|2022-06-27 12:35:30|||||||||1
1656333340000|2022-06-27 12:35:40|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|0
1656333350000|2022-06-27 12:35:50|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|1
1656333380000|2022-06-27 12:36:20|942|941|942.4|940.9|942.4|941|942|940.9|1
1656333390000|2022-06-27 12:36:30|942.3|941.3|942.3|941.3|942.4|941.3|942.3|940.9|0
1656333410000|2022-06-27 12:36:50|942.2|941.6|942.5|941.9|942.5|941.9|942.2|941.6|2
1656333430000|2022-06-27 12:37:10|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|4
1656333440000|2022-06-27 12:37:20|942.5|941.9|942.7|942.1|942.7|942.1|942.5|941.9|1
1656333460000|2022-06-27 12:37:40|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|1
1656333470000|2022-06-27 12:37:50|942.3|941.7|942.3|941.3|942.3|941.7|942.3|941.3|3
1656333510000|2022-06-27 12:38:30|942|941|942|941|942|941|942|941|1
1656333520000|2022-06-27 12:38:40|942.4|940.9|942.4|940.9|942.4|940.9|942.4|940.9|2
1656333530000|2022-06-27 12:38:50|942|941|942|941|942|941|942|941|1
1656333540000|2022-06-27 12:39:00|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|0
1656333560000|2022-06-27 12:39:20|||||||||1
1656333590000|2022-06-27 12:39:50|942|941.4|942|941.4|942|941.4|942|941.4|1
1656333600000|2022-06-27 12:40:00|942.1|941.5|942|941.4|942.3|941.6|942|941.3|1
1656333610000|2022-06-27 12:40:10|942.3|941.3|942.3|941.3|942.3|941.3|942.3|941.3|1
1656333620000|2022-06-27 12:40:20|942|941.4|942|941.4|942|941.4|942|941.4|0
1656333630000|2022-06-27 12:40:30|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1656333640000|2022-06-27 12:40:40|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|1
1656333660000|2022-06-27 12:41:00|942.1|941.5|942.2|941.6|942.2|941.6|942.1|941.5|2
1656333670000|2022-06-27 12:41:10|942.1|941.5|942.5|941.9|942.5|941.9|942.1|941.5|14
1656333680000|2022-06-27 12:41:20|942.7|942.1|943.3|942.3|943.4|942.3|942.7|941.9|2
1656333690000|2022-06-27 12:41:30|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|1
1656333700000|2022-06-27 12:41:40|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|0
1656333710000|2022-06-27 12:41:50|943|942.4|943|942.4|943|942.4|943|942.4|0
1656333740000|2022-06-27 12:42:20|942.8|942.2|942.5|941.9|942.8|942.2|942.5|941.9|196
1656333750000|2022-06-27 12:42:30|||||||||203
1656333760000|2022-06-27 12:42:40|942.8|941.8|942.5|941.9|942.8|941.9|942.5|941.8|20
1656333780000|2022-06-27 12:43:00|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1656333790000|2022-06-27 12:43:10|942.6|942|941.8|941.2|942.6|942|941.8|941.2|4
1656333800000|2022-06-27 12:43:20|941.7|941.1|942.2|940.7|942.2|941.1|941.7|940.7|7
1656333810000|2022-06-27 12:43:30|942|941|942.3|941.3|942.4|941.7|942|940.9|1
1656333820000|2022-06-27 12:43:40|942.7|941.2|942.5|941.9|942.7|941.9|942.5|941.2|0
1656333840000|2022-06-27 12:44:00|942.8|941.8|942.5|941.9|942.8|941.9|942.5|941.8|51
1656333850000|2022-06-27 12:44:10|942.8|941.8|942.8|941.8|942.8|941.9|942.5|941.7|5
1656333860000|2022-06-27 12:44:20|942.5|941.9|942.8|941.8|942.8|941.9|942.5|941.8|0
1656333870000|2022-06-27 12:44:30|942.5|941.9|942.7|942.1|942.8|942.1|942.5|941.7|0
1656333880000|2022-06-27 12:44:40|||||||||3
1656333890000|2022-06-27 12:44:50|||||||||51
1656336600000|2022-06-27 13:30:00|944.2|943.6|942.7|942.1|944.7|943.6|942|941|235
1656336610000|2022-06-27 13:30:10|943|942|942.7|942.1|943.3|942.5|942.7|942|49
1656336620000|2022-06-27 13:30:20|944|943.4|945.2|944.6|945.5|944.9|943.7|943.1|64
1656336630000|2022-06-27 13:30:30|945.1|944.5|944.2|943.6|945.3|944.6|944.2|943.5|20
1656336640000|2022-06-27 13:30:40|944.5|943.5|943.2|942.6|944.5|943.6|943.2|942.6|43
1656336650000|2022-06-27 13:30:50|943|942.4|943.7|943.1|943.8|943.1|943|942.4|41
1656336660000|2022-06-27 13:31:00|944.7|944.1|943.5|942.5|944.8|944.1|943.5|942.5|32
1656336670000|2022-06-27 13:31:10|943.2|942.6|942.5|941.9|943.5|942.9|942.5|941.9|11
1656336680000|2022-06-27 13:31:20|942.6|942|943|942.4|943.3|942.4|941.7|941|146
1656336690000|2022-06-27 13:31:30|943.3|942.3|942.5|941.5|943.3|942.4|942.5|941.2|43
1656336700000|2022-06-27 13:31:40|942.3|941.9|943|942.4|943|942.4|942.3|941.7|13
1656336710000|2022-06-27 13:31:50|943.5|942.9|941.7|941.1|943.5|942.9|941.7|941.1|50
1656336720000|2022-06-27 13:32:00|942|941.4|941.3|940.3|942.2|941.6|941.3|940.3|24
1656336730000|2022-06-27 13:32:10|941|940.4|940.5|939.9|941.1|940.5|940.2|939.5|60
1656336740000|2022-06-27 13:32:20|940.6|940|939.2|938.6|940.6|940|939.2|938.6|168
1656336750000|2022-06-27 13:32:30|939.5|938.9|939.5|938.9|939.7|939.1|939.2|938.5|12
1656336760000|2022-06-27 13:32:40|939.6|939|940.5|939.5|940.8|939.8|939.5|938.8|14
1656336770000|2022-06-27 13:32:50|940.2|939.6|939.7|939.1|940.2|939.6|939.7|939|5
1656336780000|2022-06-27 13:33:00|940.1|939.5|940|939.4|940.3|939.7|939.7|939|22
1656336790000|2022-06-27 13:33:10|940.1|939.5|939.3|938.3|940.1|939.5|938.5|937.8|52
1656336800000|2022-06-27 13:33:20|939|938|939.1|938.5|939.1|938.5|938.7|938|32
1656336810000|2022-06-27 13:33:30|939.2|938.6|939.2|938.6|939.2|938.6|939|938.4|8
1656336820000|2022-06-27 13:33:40|939.1|938.5|939.3|938.3|939.3|938.6|939|938.3|23
1656336830000|2022-06-27 13:33:50|939.2|938.6|939.7|939.1|940|939.4|939.2|938.6|20
1656336840000|2022-06-27 13:34:00|940|939.4|940|939.4|940.3|939.7|939.8|939.2|68
1656336850000|2022-06-27 13:34:10|939.8|939.2|940.3|939.7|940.8|940.1|939.7|938.8|51
1656336860000|2022-06-27 13:34:20|940.2|939.6|940.2|939.6|940.3|939.7|939.7|939.1|166
1656336870000|2022-06-27 13:34:30|940.5|939.9|940.1|939.5|940.7|940.1|940.1|939.5|23
1656336880000|2022-06-27 13:34:40|940|939.4|939.5|938.5|940|939.4|939.2|938.5|13
1656336890000|2022-06-27 13:34:50|939.2|938.9|938|937.4|939.2|938.9|938|937.4|22
1656336900000|2022-06-27 13:35:00|938.2|937|938.2|937.6|938.2|937.6|937.2|936.6|31
1656336910000|2022-06-27 13:35:10|937.8|937.2|938.5|937.9|938.7|938.1|937.7|937.1|13
1656336920000|2022-06-27 13:35:20|938.8|937.8|938.3|937.7|938.8|937.9|938|937.3|17
1656336930000|2022-06-27 13:35:30|938|937.4|938.5|937.9|938.5|937.9|938|937.3|25
1656336940000|2022-06-27 13:35:40|938.1|937.5|938.3|937.3|938.3|937.6|938|937.3|34
1656336950000|2022-06-27 13:35:50|938|937.4|936.7|936.1|938.3|937.6|936.6|936|14
1656336960000|2022-06-27 13:36:00|936.6|936|936.7|936.1|937|936.4|936.5|935.9|54
1656336970000|2022-06-27 13:36:10|936.5|935.9|936.2|935.6|937|936.4|936.1|935.5|50
1656336980000|2022-06-27 13:36:20|935.7|935.1|936|935|936.2|935.6|935.7|935|100
1656336990000|2022-06-27 13:36:30|935.7|935.1|936.2|935.6|936.3|935.7|935.7|935.1|17
1656337000000|2022-06-27 13:36:40|936.1|935.5|936.2|935.6|936.3|935.7|936|935.4|10
1656337010000|2022-06-27 13:36:50|936.1|935.5|936|935.4|936.3|935.7|936|935.4|10
1656337020000|2022-06-27 13:37:00|935.7|935.1|935.6|935|936.1|935.5|935.6|935|68
1656337030000|2022-06-27 13:37:10|935.1|934.5|934.6|934|935.2|934.6|934.6|934|36
1656337040000|2022-06-27 13:37:20|934.7|934.1|934.8|934.2|935.1|934.5|934.6|934|20
1656337050000|2022-06-27 13:37:30|934.7|934.1|934.2|933.6|935|934.4|934.2|933.6|23
1656337060000|2022-06-27 13:37:40|934.6|934|934.7|934.1|934.8|934.2|934.6|934|6
1656337070000|2022-06-27 13:37:50|934.8|934.2|934.7|934.1|935|934.4|934.7|934.1|26
1656337080000|2022-06-27 13:38:00|934.8|934.2|934.5|933.9|934.8|934.2|934.2|933.6|20
1656337090000|2022-06-27 13:38:10|934.3|933.7|934.7|934.1|934.7|934.1|934.3|933.7|7
1656337100000|2022-06-27 13:38:20|934.6|934|934|933.4|934.7|934.1|933.7|933|50
1656337110000|2022-06-27 13:38:30|933.7|933.1|933.5|932.9|933.8|933.1|933.1|932.5|31
1656337120000|2022-06-27 13:38:40|933.2|932.6|933.5|932.9|933.6|933|933|932.4|16
1656337130000|2022-06-27 13:38:50|933.3|932.5|933.2|932.6|933.5|932.9|933.2|932.5|230
1656337140000|2022-06-27 13:39:00|933.3|932.7|934|933.4|934.1|933.5|933.2|932.6|21
1656337150000|2022-06-27 13:39:10|934.2|933.6|934.2|933.6|934.2|933.6|934|933.4|11
1656337160000|2022-06-27 13:39:20|934.1|933.5|933.7|933.1|934.1|933.5|933.7|933.1|9
1656337170000|2022-06-27 13:39:30|934|933|933.7|933.1|934|933.1|933.7|933|5
1656337180000|2022-06-27 13:39:40|934|933.4|934.3|933.7|934.3|933.7|934|933.4|3
1656337190000|2022-06-27 13:39:50|934.2|933.6|934.2|933.6|934.2|933.6|934.1|933.5|8
1656337200000|2022-06-27 13:40:00|934.3|933.7|933.7|933.1|934.3|933.7|933.7|933.1|41
1656337210000|2022-06-27 13:40:10|933.6|933|933.2|932.6|933.6|933|933.2|932.6|16
1656337220000|2022-06-27 13:40:20|933.3|932.7|933|932.4|933.3|932.7|933|932.4|6
1656337230000|2022-06-27 13:40:30|933.1|932.5|933.2|932.6|933.3|932.7|933|932.4|10
1656337240000|2022-06-27 13:40:40|933.3|932.7|935|934.4|935|934.4|933.3|932.7|26
1656337250000|2022-06-27 13:40:50|934.8|934.2|935|934.4|935|934.4|934.7|934|10
1656337260000|2022-06-27 13:41:00|935.2|934.6|933.8|933.2|935.3|934.7|933.8|933.2|41
1656337270000|2022-06-27 13:41:10|933.6|933|934.3|933.7|934.3|933.7|933.2|932.6|50
1656337280000|2022-06-27 13:41:20|934.5|933.9|936.7|936.1|936.7|936.1|934.5|933.8|49
1656337290000|2022-06-27 13:41:30|937.1|936.5|937.2|936.6|937.8|937.2|937.1|936.5|65
1656337300000|2022-06-27 13:41:40|937.5|936.9|937.5|936.9|938|937.4|937.5|936.9|24
1656337310000|2022-06-27 13:41:50|937.3|936.7|936.3|935.7|937.3|936.7|936.3|935.7|10
1656337320000|2022-06-27 13:42:00|936.8|936.2|937.7|937.1|938.2|937.6|936.5|935.9|42
1656337330000|2022-06-27 13:42:10|937.8|937.2|937.8|937.2|938.3|937.7|937.8|937.2|9
1656337340000|2022-06-27 13:42:20|938|937.4|938.3|937.7|938.3|937.7|937.8|937.2|20
1656337350000|2022-06-27 13:42:30|938.5|937.9|939.2|938.6|939.2|938.6|938.5|937.9|25
1656337360000|2022-06-27 13:42:40|939.1|938.5|939.7|939.1|939.8|939.2|939.1|938.5|34
1656337370000|2022-06-27 13:42:50|940.1|939.5|940.3|939.7|940.8|939.9|940|939.4|34
1656337380000|2022-06-27 13:43:00|940.5|939.9|940|939.4|940.5|939.9|939.3|938.5|70
1656337390000|2022-06-27 13:43:10|940.1|939.5|939.7|939.1|940.3|939.7|939.7|939.1|69
1656337400000|2022-06-27 13:43:20|939.8|939.2|939.7|939.1|939.8|939.2|939.3|938.7|46
1656337410000|2022-06-27 13:43:30|939.6|939|939.5|938.5|940|939.4|939.5|938.5|28
1656337420000|2022-06-27 13:43:40|939.6|938.9|939.6|939|939.6|939|939.5|938.9|14
1656337430000|2022-06-27 13:43:50|939.5|938.9|939.8|939.2|939.8|939.2|939.5|938.9|14
1656337440000|2022-06-27 13:44:00|940.2|939.6|940.7|940.1|940.8|940.2|940.2|939.6|32
1656337450000|2022-06-27 13:44:10|940.1|939.5|940.5|939.9|940.6|940|940|939.4|24
1656337460000|2022-06-27 13:44:20|940.6|940|940.7|940.1|940.8|940.2|940.6|940|9
1656337470000|2022-06-27 13:44:30|940.6|940|939.8|939.2|940.6|940|939.7|939.1|21
1656337480000|2022-06-27 13:44:40|940|939.4|939.7|939.1|940.2|939.6|939.6|939|11
1656337490000|2022-06-27 13:44:50|939.5|938.5|939.6|939|939.6|939|939.5|938.5|35
1656337500000|2022-06-27 13:45:00|940|939.4|940.2|939.6|940.8|940.2|940|939.4|36
1656337510000|2022-06-27 13:45:10|940.3|939.7|940.7|940.1|941|940.4|940.3|939.7|20
1656337520000|2022-06-27 13:45:20|940.8|940.2|941|940.4|941.3|940.7|940.8|940.2|9
1656337530000|2022-06-27 13:45:30|940.7|940.1|941|940.4|941.1|940.5|940.5|939.5|16
1656337540000|2022-06-27 13:45:40|940.7|940.1|940.2|939.6|940.7|940.1|940|939.4|20
1656337550000|2022-06-27 13:45:50|940|939.4|939.7|939.1|940.3|939.6|939.6|939|8
1656337560000|2022-06-27 13:46:00|940.2|939.6|940|939.4|940.6|940|939.7|939|41
1656337570000|2022-06-27 13:46:10|939.8|939.2|940|939.4|940.6|940|939.6|939|22
1656337580000|2022-06-27 13:46:20|940.1|939.5|939.7|939.1|940.3|939.6|939.5|938.9|18
1656337590000|2022-06-27 13:46:30|939.8|939.2|940|939.4|940.1|939.5|939.8|939.2|47
1656337600000|2022-06-27 13:46:40|940.1|939.5|940|939.4|940.3|939.7|940|939.4|8
1656337610000|2022-06-27 13:46:50|940.1|939.5|940.1|939.5|940.1|939.5|940|939.4|3
1656337620000|2022-06-27 13:47:00|940|939.4|939.2|938.6|940.1|939.5|939.2|938.6|25
1656337630000|2022-06-27 13:47:10|939|938.4|938.2|937.6|939|938.4|938.2|937.6|9
1656337640000|2022-06-27 13:47:20|938|937.4|936.7|936.1|938|937.4|936.7|936|30
1656337650000|2022-06-27 13:47:30|936.6|936|936.5|935.9|936.6|936|936|935.4|41
1656337660000|2022-06-27 13:47:40|936.3|935.7|935.5|934.5|936.3|935.7|935.2|934.5|28
1656337670000|2022-06-27 13:47:50|935.7|934.9|936|935.4|936.5|935.9|935.7|934.9|20
1656337680000|2022-06-27 13:48:00|936.2|935.6|936.3|935.7|936.5|935.9|936.1|935.5|15
1656337690000|2022-06-27 13:48:10|936.5|935.9|936.5|935.9|936.8|936.1|936.5|935.8|8
1656337700000|2022-06-27 13:48:20|936.6|936|936.8|935.8|936.9|936.1|936.3|935.7|7
1656337710000|2022-06-27 13:48:30|936.5|935.9|935.2|934.6|936.6|936|935.2|934.5|15
1656337720000|2022-06-27 13:48:40|935.3|934.7|935.7|935.1|936|935.4|935.3|934.7|5
1656337730000|2022-06-27 13:48:50|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|5
1656337740000|2022-06-27 13:49:00|935.6|935|935.2|934.6|936.1|935.5|935.2|934.6|15
1656337750000|2022-06-27 13:49:10|935.6|935|935.7|935.1|936|935.2|935.6|935|23
1656337760000|2022-06-27 13:49:20|935.8|935.2|935.3|934.3|935.8|935.2|935.1|934.3|9
1656337770000|2022-06-27 13:49:30|934.5|933.9|934|933|934.5|933.9|933.7|933|47
1656337780000|2022-06-27 13:49:40|933.7|933.1|934|933|934|933.1|933.7|933|10
1656337790000|2022-06-27 13:49:50|933.7|933.1|933.7|933.1|933.7|933.1|933.5|932.5|4
1656337800000|2022-06-27 13:50:00|933.8|932.8|934.3|933.3|934.3|933.4|933.7|932.8|33
1656337810000|2022-06-27 13:50:10|934|933.4|934.7|934.1|934.7|934.1|934|933.3|19
1656337830000|2022-06-27 13:50:30|935.3|934.3|934.5|933.9|935.3|934.4|934.3|933.7|11
1656337840000|2022-06-27 13:50:40|934.8|933.8|934.5|933.9|934.8|934.1|934.5|933.8|8
1656337850000|2022-06-27 13:50:50|934.2|933.5|934.1|933.5|934.2|933.6|934.1|933.5|3
1656337860000|2022-06-27 13:51:00|934.2|933.6|933.6|933|934.2|933.6|933.3|932.7|10
1656337870000|2022-06-27 13:51:10|933.5|932.9|933.1|932.5|933.5|932.9|933.1|932.5|7
1656337880000|2022-06-27 13:51:20|932.3|931.7|932.2|931.6|933.1|932.5|932.2|931.4|153
1656337890000|2022-06-27 13:51:30|932.9|931.4|931.8|930.8|932.9|932.1|931.2|930.3|59
1656337900000|2022-06-27 13:51:40|931.6|931|931.7|931.1|931.8|931.2|931.6|931|19
1656337910000|2022-06-27 13:51:50|931.5|930.9|931.7|931.1|931.7|931.1|930.6|930|31
1656337920000|2022-06-27 13:52:00|931.8|931.2|931.6|931|931.8|931.2|931.3|930.3|28
1656337930000|2022-06-27 13:52:10|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.5|4
1656337940000|2022-06-27 13:52:20|931.6|931|931.3|930.7|932.3|931.7|931.3|930.5|13
1656337950000|2022-06-27 13:52:30|931|930.4|930.7|930.1|931|930.4|930.7|930|3
1656337960000|2022-06-27 13:52:40|931|930.4|932.2|931.6|932.8|932.2|931|930.4|61
1656337970000|2022-06-27 13:52:50|932.3|931.3|932|931.4|932.3|931.4|931.5|930.8|40
1656337980000|2022-06-27 13:53:00|931.7|931|932|931|932.3|931.4|931.6|931|35
1656337990000|2022-06-27 13:53:10|931.7|931.1|932.3|931.7|932.3|931.7|931.7|931|48
1656338000000|2022-06-27 13:53:20|932.5|931.9|932.1|931.5|932.6|932|932.1|931.5|27
1656338010000|2022-06-27 13:53:30|932|931|932|931.4|932.3|931.4|932|931|12
1656338020000|2022-06-27 13:53:40|932.1|931.5|931.5|930.9|932.1|931.5|931.5|930.8|11
1656338030000|2022-06-27 13:53:50|931.3|930.7|930.7|930.1|931.3|930.7|930.7|930.1|17
1656338040000|2022-06-27 13:54:00|930.6|930|930.2|929.6|930.7|930.1|930.1|929.5|31
1656338050000|2022-06-27 13:54:10|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|6
1656338060000|2022-06-27 13:54:20|930.5|929.9|931.1|930.5|931.3|930.7|930.5|929.9|30
1656338070000|2022-06-27 13:54:30|930.8|930.2|930.7|930.1|931.2|930.6|930.7|930|17
1656338080000|2022-06-27 13:54:40|931|930|931|930.4|931.2|930.6|931|930|5
1656338090000|2022-06-27 13:54:50|930.8|930.2|930.7|930.1|931|930.4|930.7|930|7
1656338100000|2022-06-27 13:55:00|931|930.4|930.6|930|931.1|930.5|930.6|930|18
1656338110000|2022-06-27 13:55:10|930.5|929.9|930|929.4|930.5|929.9|930|929.3|11
1656338120000|2022-06-27 13:55:20|930.1|929.5|930|929.4|930.1|929.5|930|929.4|11
1656338130000|2022-06-27 13:55:30|929.8|929.2|930|929.4|930|929.4|929.8|929.2|1
1656338140000|2022-06-27 13:55:40|930.2|929.6|930|929.4|930.2|929.6|930|929.4|9
1656338150000|2022-06-27 13:55:50|930.1|929.5|929.8|929.2|930.1|929.5|929.8|929.2|3
1656338160000|2022-06-27 13:56:00|928.7|928.1|930|929.4|930.1|929.5|928.7|928.1|155
1656338170000|2022-06-27 13:56:10|930.1|929.5|930.2|929.6|930.5|929.9|930.1|929.5|8
1656338180000|2022-06-27 13:56:20|930.3|929.7|931|930.4|931.1|930.5|930.2|929.6|29
1656338190000|2022-06-27 13:56:30|930.8|930.2|930.7|930.1|930.8|930.2|930.7|930.1|4
1656338200000|2022-06-27 13:56:40|930.8|930.2|930.7|930.1|931.1|930.5|930.6|930|54
1656338210000|2022-06-27 13:56:50|930.8|930.2|931.1|930.5|931.1|930.5|930.8|930.2|5
1656338220000|2022-06-27 13:57:00|931|930.4|930.6|930|931.1|930.5|930.6|930|10
1656338230000|2022-06-27 13:57:10|930|929.4|929.7|929.1|930|929.4|929.5|928.9|24
1656338240000|2022-06-27 13:57:20|929.6|929|930.7|930.1|930.8|930.1|929.6|929|7
1656338250000|2022-06-27 13:57:30|930.6|930|930.5|929.9|930.7|930.1|930.5|929.9|9
1656338260000|2022-06-27 13:57:40|||||||||2
1656338270000|2022-06-27 13:57:50|930|929.4|930.2|929.6|930.5|929.6|930|929.4|6
1656338280000|2022-06-27 13:58:00|930.3|929.7|930.1|929.5|930.5|929.9|930.1|929.5|1
1656338290000|2022-06-27 13:58:10|930.2|929.6|929.8|929.2|930.2|929.6|929.8|929.2|6
1656338300000|2022-06-27 13:58:20|930.3|929.3|930.2|929.6|930.3|929.6|930|929.3|11
1656338310000|2022-06-27 13:58:30|930.3|929.7|930.7|930.1|930.8|930.2|930.3|929.7|11
1656338320000|2022-06-27 13:58:40|930.6|930|930.3|929.7|930.8|930|930.3|929.7|2
1656338330000|2022-06-27 13:58:50|930.5|929.9|930.5|929.9|930.5|929.9|930.2|929.6|15
1656338340000|2022-06-27 13:59:00|930.6|930|930.7|930.1|930.7|930.1|930.5|929.9|0
1656338350000|2022-06-27 13:59:10|930.6|930|930.2|929.6|930.7|930.1|930.1|929.5|4
1656338360000|2022-06-27 13:59:20|930.3|929.7|930.1|929.5|930.3|929.7|930.1|929.5|1
1656338370000|2022-06-27 13:59:30|930.3|929.7|930.5|929.9|930.5|929.9|930.3|929.7|7
1656338380000|2022-06-27 13:59:40|930.2|929.5|929.8|928.8|930.2|929.6|929.8|928.8|5
1656338390000|2022-06-27 13:59:50|930|929|930.5|929.9|930.5|929.9|930|929|12
1656338400000|2022-06-27 14:00:00|930.3|929.7|930|929.4|930.3|929.7|929.7|929.1|36
1656338410000|2022-06-27 14:00:10|929.8|929.2|930|929.4|930|929.4|929.8|929.2|3
1656338420000|2022-06-27 14:00:20|929.7|929.1|929.8|928.8|929.8|929.1|929.5|928.8|6
1656338430000|2022-06-27 14:00:30|929.5|928.9|929.5|928.9|929.5|928.9|929.3|928.7|3
1656338450000|2022-06-27 14:00:50|||||||||1
1656338460000|2022-06-27 14:01:00|930.2|929.6|930.3|929.7|930.8|930.2|930.2|929.6|55
1656338470000|2022-06-27 14:01:10|930.1|929.5|930.7|930.1|930.7|930.1|930.1|929.5|28
1656338480000|2022-06-27 14:01:20|930.8|930.2|931|930.4|931|930.4|930.8|930.2|5
1656338490000|2022-06-27 14:01:30|||||||||2
1656338500000|2022-06-27 14:01:40|930.7|930.1|931|930.4|931.8|931.2|930.7|930.1|30
1656338510000|2022-06-27 14:01:50|931.3|930.7|930.8|930.2|931.3|930.7|930.8|930.2|15
1656338520000|2022-06-27 14:02:00|930.7|930.1|930.2|929.6|930.7|930.1|930.1|929.5|59
1656338530000|2022-06-27 14:02:10|929.7|929.1|929.8|929.2|929.8|929.2|929.7|929.1|4
1656338540000|2022-06-27 14:02:20|930|929.4|930|929.4|930|929.4|929.6|929|25
1656338550000|2022-06-27 14:02:30|929.8|929.2|930|929.4|930.3|929.4|929.8|929.2|4
1656338560000|2022-06-27 14:02:40|929.7|929.1|929.7|929.1|929.7|929.1|929.6|929|7
1656338570000|2022-06-27 14:02:50|929.8|929.2|929.6|929|930.1|929.5|929.6|929|32
1656338580000|2022-06-27 14:03:00|929.3|928.7|929.2|928.6|929.3|928.7|928.6|928|43
1656338590000|2022-06-27 14:03:10|929.3|928.3|928.7|928.1|929.3|928.6|928.7|928.1|14
1656338600000|2022-06-27 14:03:20|928.6|928|928.5|927.9|928.6|928|927.7|927.1|7
1656338610000|2022-06-27 14:03:30|928.3|927.7|928.5|927.9|928.5|927.9|928.3|927.7|2
1656338620000|2022-06-27 14:03:40|928.6|927.5|928.5|927.9|928.6|928|928.5|927.5|8
1656338630000|2022-06-27 14:03:50|928.7|928.1|928.3|927.7|928.8|928.1|928.3|927.7|7
1656338640000|2022-06-27 14:04:00|928.2|927.6|927.7|927.1|928.5|927.9|927.7|927.1|33
1656338650000|2022-06-27 14:04:10|927.6|927|927.7|927.1|928.1|927.5|927.6|927|6
1656338660000|2022-06-27 14:04:20|928|927.4|928.1|927.5|928.2|927.6|928|927.4|5
1656338670000|2022-06-27 14:04:30|928.2|927.6|929|928.4|929.3|928.7|928.2|927.6|20
1656338680000|2022-06-27 14:04:40||928||928||928.4||928|233
1656338690000|2022-06-27 14:04:50|928.7|928.1|928.5|927.9|928.7|928.1|928.2|927.6|17
1656338700000|2022-06-27 14:05:00|928.3|927.7|928.3|927.7|928.5|927.9|928.1|927.5|9
1656338710000|2022-06-27 14:05:10|928.1|927.5|927.7|927.1|928.1|927.5|927.6|927|19
1656338720000|2022-06-27 14:05:20|927.8|927.2|926.2|925.6|927.8|927.2|925.8|925.2|91
1656338730000|2022-06-27 14:05:30|926.3|925.3|926|925.4|926.3|925.7|925.8|925.2|19
1656338740000|2022-06-27 14:05:40|925.8|925.2|925.2|924.6|926|925.4|925.1|924.5|11
1656338750000|2022-06-27 14:05:50|925.1|924.5|925.7|925.1|925.7|925.1|925.1|924.5|15
1656338760000|2022-06-27 14:06:00|925.6|925|925.6|925|925.7|925.1|925.6|925|16
1656338770000|2022-06-27 14:06:10|925.2|924.6|924.5|923.9|925.2|924.6|924|923.4|56
1656338780000|2022-06-27 14:06:20|924.7|924.1|924.7|924.1|924.8|924.1|924.5|923.8|10
1656338790000|2022-06-27 14:06:30|924.6|924|925.7|925.1|925.7|925.1|924.6|924|18
1656338800000|2022-06-27 14:06:40|926|925.4|925.2|924.6|926|925.4|925.2|924.6|12
1656338810000|2022-06-27 14:06:50|925|924.4|925|924.4|925|924.4|925|924.4|3
1656338820000|2022-06-27 14:07:00|925.2|924.6|926|925.4|926|925.4|925.2|924.6|16
1656338830000|2022-06-27 14:07:10|925.5|924.9|926|925.4|926|925.4|925.5|924.9|21
1656338840000|2022-06-27 14:07:20|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|8
1656338850000|2022-06-27 14:07:30|925.5|924.9|924.3|923.7|925.5|924.9|924.3|923.7|27
1656338860000|2022-06-27 14:07:40|924.5|923.9|923.6|923|924.5|923.9|923.5|922.9|24
1656338870000|2022-06-27 14:07:50|923.7|923.1|924.2|923.6|924.2|923.6|923.7|923.1|12
1656338880000|2022-06-27 14:08:00|924.1|923.5|925.7|925.1|925.7|925.1|924.1|923.5|18
1656338890000|2022-06-27 14:08:10|925.5|924.9|925.3|924.7|925.5|924.9|925.3|924.7|13
1656338900000|2022-06-27 14:08:20|925.5|924.9|925.6|925|925.6|925|925.3|924.7|2
1656338910000|2022-06-27 14:08:30|925.3|924.7|925.1|924.5|925.3|924.7|924.7|924.1|16
1656338920000|2022-06-27 14:08:40|925|924.4|925.3|924.7|925.5|924.9|925|924.4|8
1656338930000|2022-06-27 14:08:50|925.2|924.6|925.2|924.6|925.3|924.7|925.2|924.6|5
1656338940000|2022-06-27 14:09:00|925.3|924.7|925|924.4|925.7|925.1|924.8|924.2|19
1656338950000|2022-06-27 14:09:10|924.8|924.2|924.5|923.9|924.8|924.2|924.5|923.9|2
1656338960000|2022-06-27 14:09:20|924.6|924|925.1|924.5|925.5|924.9|924.6|924|15
1656338970000|2022-06-27 14:09:30|925.2|924.6|925.2|924.6|925.5|924.9|925.2|924.6|4
1656338980000|2022-06-27 14:09:40|925.3|924.7|925.2|924.6|925.3|924.7|925.2|924.6|3
1656338990000|2022-06-27 14:09:50|925.3|924.7|925.5|924.9|925.5|924.9|925.3|924.7|3
1656339000000|2022-06-27 14:10:00|925.3|924.7|926|925.4|926.1|925.5|925.2|924.6|49
1656339010000|2022-06-27 14:10:10|925.8|925.2|926.2|925.6|926.3|925.7|925.8|925.2|43
1656339020000|2022-06-27 14:10:20|926.3|925.7|926.1|925.5|926.3|925.7|926|925.3|39
1656339030000|2022-06-27 14:10:30|926|925.4|924.7|924.1|926|925.4|924.5|923.9|65
1656339040000|2022-06-27 14:10:40|924.5|923.9|924.5|923.9|924.8|924.2|924.3|923.7|10
1656339050000|2022-06-27 14:10:50|924.2|923.6|924.2|923.6|924.8|924|924.2|923.6|11
1656339060000|2022-06-27 14:11:00|924.5|923.9|924.3|923.7|924.5|923.9|924.2|923.6|5
1656339070000|2022-06-27 14:11:10|924.5|923.9|924.7|924.1|924.7|924.1|924.5|923.9|11
1656339080000|2022-06-27 14:11:20|924.5|923.9|924.6|924|924.6|924|924.5|923.9|7
1656339090000|2022-06-27 14:11:30|924.7|924.1|924.5|923.9|924.7|924.1|924.3|923.7|5
1656339100000|2022-06-27 14:11:40|924.2|923.6|924.5|923.9|924.5|923.9|924.2|923.6|6
1656339110000|2022-06-27 14:11:50|924.3|923.7|924.5|923.9|924.6|924|924.2|923.6|11
1656339120000|2022-06-27 14:12:00|924.6|924|924.2|923.6|924.6|924|924.2|923.6|368
1656339130000|2022-06-27 14:12:10|924.3|923.7|924.2|923.6|924.3|923.7|924.2|923.6|4
1656339140000|2022-06-27 14:12:20|924.1|923.5|924|923.4|924.2|923.6|924|923|14
1656339150000|2022-06-27 14:12:30|924.2|923.6|924.5|923.9|924.5|923.9|924.2|923.6|5
1656339160000|2022-06-27 14:12:40|||||||||3
1656339170000|2022-06-27 14:12:50|924|923.4|924.6|924|924.6|924|924|923.4|6
1656339180000|2022-06-27 14:13:00|924.5|923.9|925.5|924.9|925.6|925|924.5|923.9|25
1656339190000|2022-06-27 14:13:10|925.3|924.7|926|925.4|926|925.4|925.2|924.6|16
1656339200000|2022-06-27 14:13:20|925.7|925.1|926|925.4|926|925.4|925.2|924.6|23
1656339210000|2022-06-27 14:13:30|926.1|925.5|926.3|925.7|926.3|925.7|926|925.4|45
1656339220000|2022-06-27 14:13:40|926.5|925.9|926.2|925.6|926.5|925.9|925.7|925|61
1656339230000|2022-06-27 14:13:50|926.3|925.7|926.2|925.6|926.6|926|926.1|925.5|9
1656339240000|2022-06-27 14:14:00|926|925.4|926|925.4|926|925.4|925.7|924.8|8
1656339250000|2022-06-27 14:14:10|926.2|925.6|926|925.4|926.5|925.9|926|925.4|12
1656339260000|2022-06-27 14:14:20|926.3|925.7|926.7|926.1|926.7|926.1|926.3|925.7|18
1656339270000|2022-06-27 14:14:30|927|926.4|926.5|925.9|927.3|926.7|926.3|925.7|22
1656339280000|2022-06-27 14:14:40|926.6|926|926.7|926.1|926.7|926.1|926.5|925.9|4
1656339290000|2022-06-27 14:14:50|926.5|925.9|926.6|926|926.6|926|926.5|925.9|2
1656339300000|2022-06-27 14:15:00|926.7|926.1|927.7|927.1|927.8|927.2|926.7|926.1|19
1656339310000|2022-06-27 14:15:10|927.6|927|928.5|927.9|928.5|927.9|927.6|927|22
1656339320000|2022-06-27 14:15:20|928.2|927.6|929.2|928.6|929.6|929|928.2|927.6|65
1656339330000|2022-06-27 14:15:30|929.3|928.7|929.5|928.9|929.7|929.1|929.1|928.5|18
1656339340000|2022-06-27 14:15:40|929.6|929|930.1|929.5|930.7|930.1|929.6|929|84
1656339350000|2022-06-27 14:15:50|930|929.4|930.2|929.6|930.3|929.7|930|929.3|6
1656339360000|2022-06-27 14:16:00|930.3|929.7|930.6|930|930.7|930.1|930.3|929.7|31
1656339370000|2022-06-27 14:16:10|930.5|929.9|930.6|930|930.6|930|930.5|929.9|4
1656339380000|2022-06-27 14:16:20|930.8|930.2|931.5|930.9|931.5|930.9|930.7|930.1|16
1656339390000|2022-06-27 14:16:30|931.2|930.6|931|930.4|931.5|930.9|931|930.4|11
1656339400000|2022-06-27 14:16:40|930.8|930.2|930.7|930.1|931|930.4|930.7|930.1|15
1656339410000|2022-06-27 14:16:50|931|930|931.1|930.5|931.3|930.5|931|930|4
1656339420000|2022-06-27 14:17:00|931.5|930.6|931.2|930.6|931.5|930.9|931.2|930.5|10
1656339430000|2022-06-27 14:17:10|931|930.4|931.2|930.6|931.2|930.6|930.7|930.1|11
1656339440000|2022-06-27 14:17:20|931.3|930.7|931.2|930.6|931.3|930.7|931.2|930.6|2
1656339450000|2022-06-27 14:17:30|931.1|930.5|931.1|930.5|931.1|930.5|931.1|930.5|1
1656339460000|2022-06-27 14:17:40|931.2|930.6|931.2|930.6|931.5|930.9|931.1|930.5|18
1656339480000|2022-06-27 14:18:00|931.3|930.7|931|930.4|931.3|930.7|930.7|930.1|17
1656339490000|2022-06-27 14:18:10|930.7|930.1|930.6|930|930.7|930.1|930.6|930|2
1656339500000|2022-06-27 14:18:20|930.7|930.1|931.2|930.6|931.3|930.6|930.7|930.1|11
1656339510000|2022-06-27 14:18:30|931.5|930.9|932|931.4|932.3|931.6|931.5|930.9|10
1656339520000|2022-06-27 14:18:40|932.3|931.7|932.5|931.9|932.6|932|932|931.4|6
1656339530000|2022-06-27 14:18:50|932.6|932|932.7|932.1|932.7|932.1|932.5|931.9|37
1656339540000|2022-06-27 14:19:00|932.5|931.9|932.5|931.9|932.8|931.9|932.5|931.8|7
1656339550000|2022-06-27 14:19:10|932.3|931.7|932.5|931.9|932.5|931.9|932.3|931.7|5
1656339560000|2022-06-27 14:19:20|932.8|932.2|933|932.4|933|932.4|932.7|931.8|25
1656339570000|2022-06-27 14:19:30|933.1|932.5|933.6|933|933.6|933|933.1|932.3|20
1656339580000|2022-06-27 14:19:40|934|933.4|933.7|933.1|934|933.4|933.7|933.1|30
1656339590000|2022-06-27 14:19:50|933.2|932.6|933.6|933|933.7|933.1|933.2|932.5|18
1656339600000|2022-06-27 14:20:00|933.5|932.9|933|932.4|933.5|932.9|932.7|932.1|24
1656339610000|2022-06-27 14:20:10|933.3|932.7|933|932.4|933.3|932.7|933|932.3|20
1656339620000|2022-06-27 14:20:20|||||||||396
1656339630000|2022-06-27 14:20:30|933.2|932.6|933|932.4|933.5|932.9|933|932.4|11
1656339640000|2022-06-27 14:20:40|932.8|932.2|933|932.4|933|932.4|932.7|932.1|12
1656339650000|2022-06-27 14:20:50|933.1|932.5|932.7|932.1|933.1|932.5|932.7|932.1|40
1656339660000|2022-06-27 14:21:00|932.8|932.2|932.8|932.2|932.8|932.2|932.6|932|6
1656339670000|2022-06-27 14:21:10|933|932.4|933|932.4|933|932.4|933|932.4|13
1656339680000|2022-06-27 14:21:20|932.8|932.2|933|932.4|933|932.4|932.7|932.1|5
1656339690000|2022-06-27 14:21:30|933.2|932.6|933.5|932.9|933.8|933.2|933.2|932.6|52
1656339700000|2022-06-27 14:21:40|933.2|932.6|933.5|932.9|933.5|932.9|933.2|932.6|2
1656339710000|2022-06-27 14:21:50|933.2|932.6|933|932.4|933.2|932.6|933|932.4|9
1656339720000|2022-06-27 14:22:00|933.1|932.5|933|932.4|933.3|932.7|933|932.4|8
1656339730000|2022-06-27 14:22:10|932.8|932.2|933|932|933|932.4|932.7|932|2
1656339740000|2022-06-27 14:22:20||932.4||932.4||932.4||932|1
1656339750000|2022-06-27 14:22:30|933.1|932.5|933.7|933.1|933.8|933.2|933.1|932.5|19
1656339760000|2022-06-27 14:22:40|933.8|933.2|934.1|933.5|934.2|933.6|933.8|933.2|3
1656339770000|2022-06-27 14:22:50|934|933.4|933|932.4|934|933.4|933|932.3|8
1656339780000|2022-06-27 14:23:00|933.3|932.7|933.2|932.6|933.3|932.7|933.2|932.3|2
1656339790000|2022-06-27 14:23:10|933|932.4|933|932.4|933|932.4|932.7|932.1|4
1656339800000|2022-06-27 14:23:20|932.8|932.2|933|932.4|933|932.4|932.8|932.2|2
1656339810000|2022-06-27 14:23:30|933.1|932.5|933.3|932.7|933.3|932.7|933.1|932.5|2
1656339820000|2022-06-27 14:23:40|933|932.4|933|932.4|933.1|932.5|933|932.4|7
1656339830000|2022-06-27 14:23:50|933.1|932.5|933.2|932.6|933.3|932.7|932.8|932.2|10
1656339840000|2022-06-27 14:24:00|933.1|932.5|934|933|934|933.1|933.1|932.5|11
1656339850000|2022-06-27 14:24:10|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|2
1656339860000|2022-06-27 14:24:20|933.8|933.2|934.5|933.9|934.5|933.9|933.7|933.1|8
1656339870000|2022-06-27 14:24:30|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|4
1656339880000|2022-06-27 14:24:40|934|933.4|934.1|933.5|934.1|933.5|934|933.4|4
1656339890000|2022-06-27 14:24:50|934|933.4|934.2|933.6|934.2|933.6|934|933.4|6
1656339900000|2022-06-27 14:25:00|934.3|933.7|934.5|933.9|934.6|934|934.3|933.7|16
1656339910000|2022-06-27 14:25:10|934.8|934.2|934.3|933.7|934.8|934.2|934.3|933.7|9
1656339920000|2022-06-27 14:25:20|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|21
1656339940000|2022-06-27 14:25:40|934.6|934|934.7|934.1|934.7|934.1|934.6|934|4
1656339950000|2022-06-27 14:25:50|934.6|934|934.1|933.5|934.8|934.2|934|933.4|15
1656339960000|2022-06-27 14:26:00|934.2|933.6|934.5|933.9|934.5|933.9|934.2|933.6|10
1656339970000|2022-06-27 14:26:10|||||||||12
1656339980000|2022-06-27 14:26:20||933.5||933.5||933.5||933.5|5
1656339990000|2022-06-27 14:26:30||933.9||933.9||933.9||933.9|1
1656340000000|2022-06-27 14:26:40|934.6|934|934.3|933.7|934.6|934|934.3|933.7|7
1656340010000|2022-06-27 14:26:50|934.5|933.9|934.6|934|934.6|934|934.5|933.9|5
1656340020000|2022-06-27 14:27:00|934.5|933.9|934.5|933.5|934.5|933.9|934.2|933.5|6
1656340030000|2022-06-27 14:27:10|934.2|933.6|934.2|933.6|934.2|933.6|934.1|933.5|12
1656340040000|2022-06-27 14:27:20|934.3|933.7|934|933.4|934.3|933.7|934|933.4|2
1656340050000|2022-06-27 14:27:30|933.7|933.1|933.5|932.9|933.7|933.1|933.2|932.6|6
1656340060000|2022-06-27 14:27:40|933.6|933|934|933.4|934|933.4|933.6|933|6
1656340070000|2022-06-27 14:27:50||933||933.4||933.4||933|3
1656340080000|2022-06-27 14:28:00|934.2|933.6|934.5|933.9|934.8|933.9|934.2|933.5|14
1656340090000|2022-06-27 14:28:10|934.8|933.8|934|933.4|934.8|933.9|934|933.3|15
1656340100000|2022-06-27 14:28:20|933.8|933.2|933.3|932.7|934|933.4|933|932.4|151
1656340110000|2022-06-27 14:28:30|933.5|932.9|933.2|932.6|933.5|932.9|933.2|932.5|2
1656340120000|2022-06-27 14:28:40|933|932.4|932.7|932.1|933|932.4|932.7|932|11
1656340130000|2022-06-27 14:28:50|932.6|932|933.5|932.5|933.7|932.5|932.6|932|23
1656340140000|2022-06-27 14:29:00|933.7|932.9|933.5|932.9|933.7|933.1|933.5|932.9|9
1656340150000|2022-06-27 14:29:10|||||||||1
1656340160000|2022-06-27 14:29:20|933.3|932.7|933.5|932.9|933.5|932.9|933.3|932.7|3
1656340170000|2022-06-27 14:29:30|933.6|933|934.7|934.1|935|934.4|933.6|933|21
1656340180000|2022-06-27 14:29:40|935|934|934.7|934.1|935.3|934.6|934.7|934|22
1656340190000|2022-06-27 14:29:50|934.8|934.2|935.2|934.6|935.3|934.7|934.8|934.2|2
1656340200000|2022-06-27 14:30:00|935.3|934.7|934.8|933.8|935.3|934.7|934.8|933.8|8
1656340210000|2022-06-27 14:30:10|934.5|933.9|934.8|933.8|934.8|934|934.5|933.8|3
1656340220000|2022-06-27 14:30:20|934.5|933.5|934.5|933.5|934.5|933.5|934.5|933.5|0
1656340230000|2022-06-27 14:30:30|934.2|933.6|934.5|933.9|934.5|933.9|934.2|933.3|73
1656340240000|2022-06-27 14:30:40|934.6|934|934.5|933.9|934.6|934|934.2|933.5|18
1656340250000|2022-06-27 14:30:50|934.6|934|934.8|934.2|934.8|934.2|934.3|933.7|9
1656340260000|2022-06-27 14:31:00|935.3|934.3|935.2|934.6|935.7|935.1|935.1|934.3|18
1656340270000|2022-06-27 14:31:10|935.7|935.1|935.6|935|935.8|935.1|935.5|934.8|19
1656340280000|2022-06-27 14:31:20|935.5|934.9|936.2|935.6|936.2|935.6|935.5|934.8|21
1656340290000|2022-06-27 14:31:30|936.5|935.5|937.2|936.6|937.5|936.9|936.5|935.5|43
1656340300000|2022-06-27 14:31:40|937.5|936.5|936.8|936.2|937.6|937|936.8|936.2|9
1656340310000|2022-06-27 14:31:50|936.7|936.1|936.8|936.2|937.1|936.5|936.7|936.1|9
1656340320000|2022-06-27 14:32:00|937|936.4|937.8|937.2|937.8|937.2|937|936.4|7
1656340330000|2022-06-27 14:32:10|937.7|937.1|937.5|936.9|937.8|937.1|937.5|936.8|12
1656340340000|2022-06-27 14:32:20|937.2|936.5|937|936.4|937.2|936.6|937|936.4|4
1656340350000|2022-06-27 14:32:30|937.6|937|937.7|937.1|937.8|937.2|937.6|937|40
1656340360000|2022-06-27 14:32:40|937.8|937.2|937.8|937.2|937.8|937.2|937.6|937|31
1656340370000|2022-06-27 14:32:50|||||||||15
1656340380000|2022-06-27 14:33:00|937.6|937|938.7|938.1|938.7|938.1|937.6|937|51
1656340390000|2022-06-27 14:33:10|938.5|937.5|938.2|937.6|938.5|937.7|938.2|937.5|18
1656340400000|2022-06-27 14:33:20|938.1|937.5|938|937.4|938.1|937.5|938|937.4|6
1656340410000|2022-06-27 14:33:30||937||937||937.4||937|3
1656340420000|2022-06-27 14:33:40|938.1|937.5|938.7|938.1|938.7|938.1|938|937.4|25
1656340430000|2022-06-27 14:33:50|938.8|937.8|939.1|938.5|939.1|938.5|938.5|937.5|4
1656340440000|2022-06-27 14:34:00|939.2|938.6|938.6|938|939.8|939.1|938.6|938|15
1656340450000|2022-06-27 14:34:10|938.7|938.1|939.7|939.1|939.7|939.1|938.7|938.1|3
1656340460000|2022-06-27 14:34:20|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|9
1656340470000|2022-06-27 14:34:30|939.6|939|940.3|939.3|940.3|939.7|939.6|939|12
1656340480000|2022-06-27 14:34:40|940.2|939.6|940.3|939.7|940.6|940|940.2|939.6|19
1656340490000|2022-06-27 14:34:50|940.2|939.6|940|939.4|940.8|940.1|940|939.4|17
1656340500000|2022-06-27 14:35:00|939.7|939.1|939.7|939.1|940.3|939.7|939.7|939|14
1656340510000|2022-06-27 14:35:10|939.8|938.8|939.5|938.5|939.8|939|939.5|938.5|4
1656340520000|2022-06-27 14:35:20|939.7|938.9|939.5|938.9|939.7|938.9|939.3|938.5|3
1656340530000|2022-06-27 14:35:30|939.8|938.8|939.1|938.5|939.8|939.1|938.7|938.1|23
1656340540000|2022-06-27 14:35:40|939|938.4|939.1|938.5|939.1|938.5|939|938.4|1
1656340550000|2022-06-27 14:35:50|939.2|938.6|939|938|939.3|938.6|939|938|17
1656340560000|2022-06-27 14:36:00|938.7|938.1|938.3|937.7|938.7|938.1|938.3|937.7|7
1656340570000|2022-06-27 14:36:10|938.2|937.6|938.3|937.3|938.3|937.6|938.2|937.3|3
1656340580000|2022-06-27 14:36:20|938|937.4|938.2|937.6|938.2|937.6|938|937.4|4
1656340590000|2022-06-27 14:36:30|938|937.4|938|937.4|938|937.4|938|937.4|2
1656340600000|2022-06-27 14:36:40|937.8|937.2|937.7|937.1|937.8|937.2|937.7|937.1|9
1656340610000|2022-06-27 14:36:50|937.5|936.5|937|936.4|937.5|936.6|937|936.4|19
1656340620000|2022-06-27 14:37:00|937.2|936.6|938.5|937.9|938.5|937.9|937.2|936.6|31
1656340630000|2022-06-27 14:37:10|938.1|937.5|938|937|938.1|937.5|938|937|4
1656340640000|2022-06-27 14:37:20|937.7|937.1|937.8|936.8|937.8|937.1|937.7|936.8|0
1656340650000|2022-06-27 14:37:30|937.7|937.1|937.5|936.9|937.8|937.1|937.5|936.8|49
1656340660000|2022-06-27 14:37:40|937.3|936.7|937.2|936.6|937.5|936.9|937.2|936.6|12
1656340670000|2022-06-27 14:37:50|||||||||1
1656340680000|2022-06-27 14:38:00|937.1|936.5|938.3|937.3|938.3|937.7|937|936.4|24
1656340690000|2022-06-27 14:38:10|937.5|936.5|937.3|936.3|937.5|936.6|937|936.3|2
1656340700000|2022-06-27 14:38:20|937|936.4|936.5|935.9|937|936.4|936.5|935.8|7
1656340710000|2022-06-27 14:38:30|936.3|935.7|937|936.4|937|936.4|936.3|935.7|21
1656340720000|2022-06-27 14:38:40|936.7|936.1|937|936.4|937|936.4|936.7|936.1|7
1656340730000|2022-06-27 14:38:50|937.1|936.5|937|936.4|937.1|936.5|937|936.4|1
1656340740000|2022-06-27 14:39:00|937.3|936.3|937.1|936.5|937.8|936.9|937.1|936.3|5
1656340750000|2022-06-27 14:39:10|937.2|936.6|937.2|936.6|937.3|936.7|937.1|936.5|4
1656340760000|2022-06-27 14:39:20|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|5
1656340770000|2022-06-27 14:39:30|938|937.4|937.7|937.1|938.2|937.6|937.7|937.1|10
1656340780000|2022-06-27 14:39:40|937.5|936.9|937.2|936.6|937.5|936.9|937.1|936.5|6
1656340790000|2022-06-27 14:39:50|937.7|937.1|937.6|937|938|937.4|937.6|937|24
1656340800000|2022-06-27 14:40:00|937.7|937.1|938|937.4|938|937.4|937.7|937.1|7
1656340810000|2022-06-27 14:40:10|937.7|937.1|936.8|936.2|937.7|937.1|936.8|936.2|23
1656340820000|2022-06-27 14:40:20|937|936.4|937|936.4|937|936.4|937|936.4|13
1656340830000|2022-06-27 14:40:30|936.8|936.2|937|936.4|937|936.4|936.8|936.2|12
1656340840000|2022-06-27 14:40:40|937.1|936.5|937.2|936.6|937.2|936.6|937.1|936.5|7
1656340850000|2022-06-27 14:40:50|937.3|936.7|937|936.4|937.3|936.7|936.8|936.2|28
1656340860000|2022-06-27 14:41:00|||||||||97
1656340870000|2022-06-27 14:41:10|937.1|936.5|937.2|936.6|937.2|936.6|937.1|936.5|4
1656340880000|2022-06-27 14:41:20|||||||||1
1656340890000|2022-06-27 14:41:30|937|936.4|937|936.4|937|936.4|937|936.4|6
1656340900000|2022-06-27 14:41:40|937.2|936.6|937.2|936.6|937.5|936.9|937.2|936.5|14
1656340910000|2022-06-27 14:41:50|937.3|936.7|937.1|936.5|937.3|936.7|937.1|936.5|5
1656340920000|2022-06-27 14:42:00|937.2|936.6|938|937.4|938.2|937.6|937.2|936.6|22
1656340930000|2022-06-27 14:42:10|938.2|937.6|938|937.4|938.3|937.6|938|937.3|8
1656340940000|2022-06-27 14:42:20|938.1|937.5|939.3|938.3|939.3|938.3|938.1|937.5|23
1656340950000|2022-06-27 14:42:30|939|938.4|939|938.4|939.3|938.7|939|938.3|8
1656340960000|2022-06-27 14:42:40|938.7|938.1|939|938.4|939|938.4|938.6|937.8|16
1656340970000|2022-06-27 14:42:50|939.1|938.5|939.1|938.5|939.1|938.5|939|938.4|1
1656340980000|2022-06-27 14:43:00|939.3|938.7|939.2|938.6|939.7|938.9|939.2|938.2|9
1656340990000|2022-06-27 14:43:10|939|938.4|938.8|937.8|939|938.4|938.8|937.8|15
1656341000000|2022-06-27 14:43:20|938.7|938.2|939.1|938.5|939.1|938.5|938.7|938.1|7
1656341010000|2022-06-27 14:43:30|939|938.4|939.1|938.5|939.1|938.5|939|938.4|6
1656341020000|2022-06-27 14:43:40|938.8|938.2|939|938.4|939.3|938.6|938.8|937.8|23
1656341030000|2022-06-27 14:43:50|938.8|937.8|939.5|938.9|939.5|938.9|938.8|937.8|6
1656341040000|2022-06-27 14:44:00|939.6|939|940.3|939.3|940.3|939.5|939.6|939|19
1656341050000|2022-06-27 14:44:10|940.2|939.6|940|939.4|940.3|939.6|940|939.3|3
1656341060000|2022-06-27 14:44:20|940.2|939.6|940.3|939.7|940.5|939.9|940.2|939.6|4
1656341070000|2022-06-27 14:44:30|940.2|939.6|940.2|939.6|940.3|939.7|940.2|939.6|4
1656341080000|2022-06-27 14:44:40|940.1|939.5|939.8|939.2|940.1|939.5|939.8|939.2|7
1656341090000|2022-06-27 14:44:50|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|5
1656341100000|2022-06-27 14:45:00|940.3|939.7|940.3|939.7|940.8|940.1|940.3|939.7|31
1656341110000|2022-06-27 14:45:10|940.8|939.8|940.7|940.1|941|940.1|940.5|939.8|18
1656341120000|2022-06-27 14:45:20|940.6|940|940.6|940|940.6|940|940.6|940|3
1656341130000|2022-06-27 14:45:30|940.3|939.3|939.5|938.5|940.3|939.4|939.5|938.5|21
1656341140000|2022-06-27 14:45:40|939.2|938.6|940.5|939.9|940.5|939.9|939.2|938.6|46
1656341150000|2022-06-27 14:45:50|940.2|939.6|940.3|939.7|940.3|939.7|940.2|939.6|238
1656341160000|2022-06-27 14:46:00|940.2|939.6|940.2|939.6|940.8|939.9|940.2|939.6|11
1656341170000|2022-06-27 14:46:10|940.1|939.5|939.5|938.5|940.1|939.5|939|938.3|25
1656341180000|2022-06-27 14:46:20|939.2|938.9|939|938.4|939.3|938.9|939|938|0
1656341190000|2022-06-27 14:46:30|938.7|938|939.5|938.9|939.5|938.9|938.7|938|3
1656341200000|2022-06-27 14:46:40|||||||||18
1656341210000|2022-06-27 14:46:50|||||||||1
1656341220000|2022-06-27 14:47:00|939.7|939.1|939.5|938.9|939.8|939.2|939.5|938.8|11
1656341230000|2022-06-27 14:47:10|939.6|939|939.6|939|939.6|939|939.5|938.9|2
1656341240000|2022-06-27 14:47:20|939.7|939.1|940.5|939.9|940.6|940|939.7|939|10
1656341250000|2022-06-27 14:47:30|940.3|939.7|940.7|940.1|940.8|940.1|940.3|939.7|1
1656341260000|2022-06-27 14:47:40|941|940.4|941.2|940.6|941.3|940.6|941|940.3|7
1656341270000|2022-06-27 14:47:50|941|940.4|941.2|940.6|941.3|940.7|940.8|940.2|3
1656341280000|2022-06-27 14:48:00|941|940.4|940.3|939.7|941|940.4|940.3|939.7|9
1656341290000|2022-06-27 14:48:10|940.2|939.6|940.3|939.3|940.3|939.6|939.7|939|4
1656341300000|2022-06-27 14:48:20|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1656341310000|2022-06-27 14:48:30|940.3|939.7|940.2|939.6|940.3|939.7|940.2|939.6|3
1656341320000|2022-06-27 14:48:40|940.1|939.5|940|939.4|940.2|939.6|939.7|939.1|4
1656341330000|2022-06-27 14:48:50|940.1|939.5|940|939.4|940.1|939.5|940|939.4|3
1656341340000|2022-06-27 14:49:00|939.8|939.2|939.7|939.1|939.8|939.2|939.2|938.6|21
1656341350000|2022-06-27 14:49:10|939.8|939.2|940|939.4|940.3|939.6|939.7|939.1|3
1656341360000|2022-06-27 14:49:20|940.3|939.3|940.2|939.6|940.3|939.6|940|939.3|1
1656341370000|2022-06-27 14:49:30|940.3|939.7|939.7|939.1|940.3|939.7|939.7|939.1|4
1656341380000|2022-06-27 14:49:40|939.8|939.2|939.6|939|939.8|939.2|939.6|939|0
1656341390000|2022-06-27 14:49:50|||||||||1
1656341400000|2022-06-27 14:50:00|939.5|938.9|939.7|939.1|940.1|939.5|939.5|938.9|15
1656341410000|2022-06-27 14:50:10|939.6|939|940.8|939.8|940.8|939.8|939.5|938.9|4
1656341420000|2022-06-27 14:50:20|940.7|940.1|941|940.4|941.3|940.4|940.7|940.1|1
1656341430000|2022-06-27 14:50:30|941.3|940.3|942.3|941.3|942.3|941.7|941.2|940.3|38
1656341440000|2022-06-27 14:50:40|942.2|941.6|942.2|941.6|942.6|942|942.2|941.6|4
1656341450000|2022-06-27 14:50:50|942.7|942.1|943.2|942.6|943.3|942.6|942.7|942.1|15
1656341460000|2022-06-27 14:51:00|943.3|942.7|942.7|942.1|943.3|942.7|942.7|942.1|16
1656341470000|2022-06-27 14:51:10|942.8|942.2|944|943.4|944|943.4|942.7|942.1|15
1656341480000|2022-06-27 14:51:20|944.2|943.6|944.5|943.9|944.8|944.1|944.2|943.5|11
1656341490000|2022-06-27 14:51:30|944.6|944|944.1|943.5|944.6|944|943.7|943|17
1656341500000|2022-06-27 14:51:40|944|943.4|944|943.4|944|943.4|944|943.4|5
1656341510000|2022-06-27 14:51:50|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|8
1656341520000|2022-06-27 14:52:00|943.5|942.9|943.8|943.2|943.8|943.2|943.5|942.9|9
1656341530000|2022-06-27 14:52:10|943.5|942.9|943.3|942.7|943.5|942.9|943.3|942.7|9
1656341540000|2022-06-27 14:52:20|943|942.4|943.5|942.9|943.5|942.9|943|942.4|11
1656341550000|2022-06-27 14:52:30||942.5||942.5||942.5||942.5|2
1656341560000|2022-06-27 14:52:40|943.3|942.9|943.3|942.3|943.3|942.9|943.3|942.3|3
1656341570000|2022-06-27 14:52:50|943.2|942.6|942|941|943.2|942.6|941.7|941|12
1656341580000|2022-06-27 14:53:00|941.8|940.8|942|941.4|942|941.4|941.5|940.5|11
1656341590000|2022-06-27 14:53:10|941.8|941.2|941.5|940.5|941.8|941.2|941.5|940.5|10
1656341600000|2022-06-27 14:53:20|941.2|940.6|941.2|940.6|941.3|940.7|941.2|940.3|1
1656341610000|2022-06-27 14:53:30|941.3|940.3|940.8|939.8|941.3|940.3|940.7|939.8|2
1656341620000|2022-06-27 14:53:40|940.5|939.9|940.5|939.9|940.8|939.9|940.5|939.5|1
1656341630000|2022-06-27 14:53:50|940.6|940|940.5|939.9|940.6|940|940.5|939.9|9
1656341640000|2022-06-27 14:54:00|940.6|940|940.5|939.9|940.8|940.2|940.5|939.8|15
1656341650000|2022-06-27 14:54:10|940.3|939.7|940|939.4|940.3|939.7|940|939.4|1
1656341660000|2022-06-27 14:54:20|939.7|939.1|939.5|938.9|939.8|939.1|939.5|938.8|15
1656341670000|2022-06-27 14:54:30|939.3|938.5|939.3|938.3|939.3|938.9|939.2|938.3|230
1656341680000|2022-06-27 14:54:40|939|938|938.5|937.9|939|938.1|938.5|937.8|0
1656341690000|2022-06-27 14:54:50|938.3|937.5|938.2|937.6|938.5|937.9|938.2|937.5|3
1656341700000|2022-06-27 14:55:00|938.3|937.7|939|938.4|939.1|938.5|938.2|937.6|11
1656341710000|2022-06-27 14:55:10|939.1|938.5|939|938.4|939.1|938.5|939|938.4|5
1656341720000|2022-06-27 14:55:20|939.1|938.5|939.2|938.6|939.3|938.6|939|938.3|6
1656341730000|2022-06-27 14:55:30|939|938.4|939|938|939.3|938.4|938.7|938|0
1656341740000|2022-06-27 14:55:40|938.8|938.4|938.7|938.1|938.8|938.4|938.7|938.1|0
1656341750000|2022-06-27 14:55:50|938.8|938.2|938.7|938.1|939.3|938.4|938.7|938|4
1656341760000|2022-06-27 14:56:00|938.6|938|939|938.4|939|938.4|938.6|938|5
1656341770000|2022-06-27 14:56:10|939.2|938.6|939.1|938.5|939.3|938.6|939|938.3|6
1656341780000|2022-06-27 14:56:20|939.2|938.6|939.8|938.8|939.8|938.9|939.2|938.6|3
1656341790000|2022-06-27 14:56:30|939.5|938.9|939.6|939|939.8|939|939.5|938.5|3
1656341800000|2022-06-27 14:56:40|939.7|939.1|939.8|939.2|939.8|939.2|939.7|939.1|2
1656341810000|2022-06-27 14:56:50|939.7|939.1|939.2|938.6|939.8|939.2|939.2|938.6|5
1656341820000|2022-06-27 14:57:00|939|938.4|938.7|938.1|939|938.4|938.7|938.1|22
1656341830000|2022-06-27 14:57:10|938.6|938|938.7|938.1|938.7|938.1|938.6|938|4
1656341840000|2022-06-27 14:57:20|938.6|938|938.6|938|938.6|938|938.6|938|6
1656341850000|2022-06-27 14:57:30|938|937|937.2|936.6|938|937.1|937|936.4|14
1656341860000|2022-06-27 14:57:40|937.3|936.3|936.7|936.1|937.3|936.4|936.7|936|13
1656341870000|2022-06-27 14:57:50|936.8|936.2|936.5|935.9|936.8|936.2|936.5|935.9|4
1656341880000|2022-06-27 14:58:00|937|936.4|937.1|936.5|937.5|936.9|937|936.4|25
1656341890000|2022-06-27 14:58:10|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|0
1656341900000|2022-06-27 14:58:20|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656341910000|2022-06-27 14:58:30|936.8|936.2|936.7|936.1|936.8|936.2|936.7|936.1|11
1656341920000|2022-06-27 14:58:40|936.3|935.7|936.5|935.5|936.5|935.7|935.9|935.3|14
1656341930000|2022-06-27 14:58:50|936.7|935.9|937.2|936.6|937.2|936.6|936.7|935.9|6
1656341940000|2022-06-27 14:59:00|937.5|936.5|937.2|936.6|937.5|936.6|937.2|936.5|3
1656341950000|2022-06-27 14:59:10|937.3|936.7|937.1|936.5|937.3|936.7|936.8|936.2|5
1656341960000|2022-06-27 14:59:20|937|936.4|936.5|935.9|937|936.4|936.5|935.8|6
1656341970000|2022-06-27 14:59:30||935.5||935.5||935.5||935.5|3
1656341980000|2022-06-27 14:59:40|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|6
1656341990000|2022-06-27 14:59:50|936.1|935.5|936.2|935.6|936.2|935.6|936.1|935.5|7
1656342000000|2022-06-27 15:00:00|||||||||2
1656342010000|2022-06-27 15:00:10|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.7|13
1656342020000|2022-06-27 15:00:20|936.2|935.6|936.5|935.9|936.5|935.9|936.2|935.6|15
1656342030000|2022-06-27 15:00:30|936.3|935.7|936.5|935.9|936.6|936|936.2|935.6|7
1656342040000|2022-06-27 15:00:40|936.2|935.6|936.8|935.8|936.8|936.1|936.2|935.6|12
1656342050000|2022-06-27 15:00:50|936.5|935.9|936.2|935.6|936.5|935.9|936.2|935.6|6
1656342060000|2022-06-27 15:01:00|936.3|935.7|936.3|935.7|936.3|935.7|936.2|935.6|1
1656342070000|2022-06-27 15:01:10|936.4|935.8|938.3|937.3|938.3|937.3|936.4|935.7|12
1656342080000|2022-06-27 15:01:20|937.7|937.1|937|936.4|937.8|937.1|937|936.4|9
1656342090000|2022-06-27 15:01:30|937.1|936.5|937.7|937.1|937.7|937.1|937.1|936.5|11
1656342100000|2022-06-27 15:01:40|938|937|937.2|936.6|938|937.1|937.2|936.5|22
1656342110000|2022-06-27 15:01:50|937.5|936.9|936.8|936.2|937.5|936.9|936.8|936.2|10
1656342120000|2022-06-27 15:02:00|936.5|935.8|936.5|935.9|936.5|935.9|936.4|935.8|7
1656342130000|2022-06-27 15:02:10|936|935.4|936.2|935.6|936.2|935.6|936|935.4|15
1656342140000|2022-06-27 15:02:20|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.7|29
1656342150000|2022-06-27 15:02:30|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|0
1656342160000|2022-06-27 15:02:40|936.1|935.5|936.3|935.7|936.5|935.7|936.1|935.5|16
1656342180000|2022-06-27 15:03:00|936.2|935.6|935.5|934.9|936.2|935.6|935.5|934.9|3
1656342190000|2022-06-27 15:03:10|935.6|935|936|935.4|936|935.4|935.6|935|3
1656342200000|2022-06-27 15:03:20|936.3|935.3|936|935.4|936.3|935.4|936|935.3|1
1656342210000|2022-06-27 15:03:30|||||||||1
1656342220000|2022-06-27 15:03:40|936.3|935.3|935.8|935.2|936.3|935.4|935.8|935.2|2
1656342230000|2022-06-27 15:03:50|935.5|934.8|935.1|934.5|935.6|934.9|935.1|934.5|3
1656342240000|2022-06-27 15:04:00|935.3|934.3|935.5|934.9|935.5|934.9|935|934.3|12
1656342250000|2022-06-27 15:04:10|935.6|934.6|935.6|934.6|935.6|934.6|935.6|934.6|0
1656342260000|2022-06-27 15:04:20|935.1|934.5|934.5|933.9|935.1|934.5|934.5|933.5|11
1656342270000|2022-06-27 15:04:30|934.6|933.6|934.8|933.8|934.8|934.2|934.2|933.6|145
1656342280000|2022-06-27 15:04:40|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|0
1656342290000|2022-06-27 15:04:50|934.8|934.2|935.1|934.5|935.1|934.5|934.8|934.2|4
1656342300000|2022-06-27 15:05:00|934.7|934.1|934.5|933.9|934.8|934.1|934.5|933.8|4
1656342310000|2022-06-27 15:05:10|934.6|934|934.5|933.9|934.6|934|934.5|933.6|10
1656342320000|2022-06-27 15:05:20|934.6|933.6|934.2|933.6|934.6|933.6|934.1|933.3|9
1656342330000|2022-06-27 15:05:30|934.1|933.5|934|933.4|934.1|933.5|934|933.4|1
1656342350000|2022-06-27 15:05:50|934.1|933.1|933.9|933.3|934.1|933.5|933.7|933.1|9
1656342360000|2022-06-27 15:06:00|933.8|933.2|934.3|933.7|934.6|933.9|933.6|933|7
1656342370000|2022-06-27 15:06:10|934.2|933.6|934|933.4|934.2|933.6|934|933.4|5
1656342380000|2022-06-27 15:06:20|934.3|933.3|934.7|934.1|934.7|934.1|934.3|933.3|1
1656342390000|2022-06-27 15:06:30|934.8|934.2|934.9|934.3|934.9|934.3|934.7|934.1|2
1656342400000|2022-06-27 15:06:40|935|934.4|935|934.4|935.8|935.1|935|934.3|32
1656342410000|2022-06-27 15:06:50|935.1|934.1|934.8|934.2|935.1|934.3|934.7|934.1|0
1656342420000|2022-06-27 15:07:00|934.6|934|935.5|934.9|935.5|934.9|934.6|934|18
1656342430000|2022-06-27 15:07:10|935.3|934.7|935.2|934.6|935.5|934.9|935.2|934.5|2
1656342440000|2022-06-27 15:07:20|935.3|934.7|935.5|934.9|935.6|934.9|935.3|934.6|2
1656342450000|2022-06-27 15:07:30|||||||||2
1656342460000|2022-06-27 15:07:40|935.6|934.6|935.5|934.5|935.6|934.9|935.5|934.5|7
1656342470000|2022-06-27 15:07:50|935.6|935|935.6|935|935.6|935|935.5|934.6|8
1656342480000|2022-06-27 15:08:00|935.5|934.6|935.8|935.2|935.8|935.2|935.5|934.6|6
1656342490000|2022-06-27 15:08:10|935.7|935.1|936.2|935.6|936.2|935.6|935.5|934.6|4
1656342500000|2022-06-27 15:08:20|936.5|935.9|936.3|935.3|936.5|935.9|936|935.3|5
1656342510000|2022-06-27 15:08:30|936.1|935.1|936.3|935.3|936.3|935.7|936.1|935.1|2
1656342520000|2022-06-27 15:08:40|936|935.4|935.5|934.9|936|935.4|935.5|934.9|1
1656342530000|2022-06-27 15:08:50|935.6|934.6|936|935|936|935.1|935.2|934.6|11
1656342540000|2022-06-27 15:09:00|935.8|935.4|935.5|934.9|935.8|935.4|935.5|934.8|1
1656342550000|2022-06-27 15:09:10|935.6|935|935.5|934.9|935.6|935|935.3|934.7|0
1656342560000|2022-06-27 15:09:20|935.8|935.2|935.7|935.1|935.8|935.2|935.5|934.8|5
1656342570000|2022-06-27 15:09:30|935.5|934.9|935.7|935.1|935.7|935.1|935.5|934.9|7
1656342580000|2022-06-27 15:09:40|936.1|934.9|935.5|934.9|936.1|935.1|935.5|934.8|1
1656342590000|2022-06-27 15:09:50|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|4
1656342600000|2022-06-27 15:10:00|935.1|934.5|935|934.4|935.1|934.5|935|934.4|2
1656342610000|2022-06-27 15:10:10|936|935.4|936.2|935.6|936.3|935.6|936|935.3|17
1656342620000|2022-06-27 15:10:20|936.3|935.3|936.3|935.3|936.3|935.6|936.2|935.3|0
1656342630000|2022-06-27 15:10:30|936.2|935.6|936.5|935.9|936.5|935.9|936.2|935.6|1
1656342640000|2022-06-27 15:10:40|936.6|936|936.5|935.9|936.6|936|936.5|935.9|2
1656342650000|2022-06-27 15:10:50|936.4|935.8|936.2|935.6|936.4|935.8|936.2|935.6|7
1656342660000|2022-06-27 15:11:00|||||||||1
1656342670000|2022-06-27 15:11:10|937|936.4|937|936.4|937|936.4|936.7|935.8|26
1656342680000|2022-06-27 15:11:20|937.1|936.1|937.1|936.1|937.1|936.1|937|936|3
1656342690000|2022-06-27 15:11:30|936.7||937.1||937.1||936.7||2
1656342700000|2022-06-27 15:11:40|936.3|935.3|936.1|935.1|936.3|935.4|935.7|935.1|1
1656342710000|2022-06-27 15:11:50|935.7|934.8|935.7|935.1|935.8|935.1|935.5|934.8|2
1656342720000|2022-06-27 15:12:00|935.8|934.8|935.5|934.9|935.8|935.1|935.5|934.8|1
1656342740000|2022-06-27 15:12:20|||||||||2
1656342750000|2022-06-27 15:12:30|935.7|935.1|936.3|935.3|936.3|935.4|935.7|935.1|8
1656342760000|2022-06-27 15:12:40|936|935.4|935.3|934.3|936|935.4|935|934.3|2
1656342770000|2022-06-27 15:12:50|935|934.4|935|934.4|935.2|934.6|935|934.1|3
1656342780000|2022-06-27 15:13:00|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1
1656342790000|2022-06-27 15:13:10|935|934.4|935.1|934.5|935.1|934.5|935|934.4|2
1656342800000|2022-06-27 15:13:20|935|934.4|935|934.4|935.4|934.8|935|934.4|2
1656342810000|2022-06-27 15:13:30|934.9|934.3|934.6|934|934.9|934.3|934.6|934|0
1656342820000|2022-06-27 15:13:40|934.5|933.9|935.8|934.8|935.8|934.9|934.5|933.9|29
1656342830000|2022-06-27 15:13:50|935.5|934.9|936.6|936|936.6|936|935.5|934.9|4
1656342840000|2022-06-27 15:14:00|936.8|935.6|938.2|937.6|938.2|937.6|936.7|935.6|18
1656342850000|2022-06-27 15:14:10|938.3|937.3|939.3|938.3|939.3|938.6|938.3|937.3|25
1656342860000|2022-06-27 15:14:20|939.1|938.1|939|938.4|939.1|938.4|938.7|938.1|5
1656342870000|2022-06-27 15:14:30|938.9|938.3|939.6|938.6|939.6|938.6|938.9|938.3|3
1656342880000|2022-06-27 15:14:40|939.5|938.5|939.5|938.9|939.6|939|939.3|938.3|17
1656342890000|2022-06-27 15:14:50|939.7|939.1|940.8|939.8|940.8|940.1|939.7|939.1|31
1656342900000|2022-06-27 15:15:00|940.5|939.9|940.2|939.6|940.9|940.3|940.2|939.6|5
1656342910000|2022-06-27 15:15:10|940.8|939.8|940.7|940.1|940.9|940.1|940.5|939.4|14
1656342920000|2022-06-27 15:15:20|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|12
1656342930000|2022-06-27 15:15:30|941|940|941|940.4|941|940.4|940.7|940|1
1656342940000|2022-06-27 15:15:40|941.2|940.6|941|940|941.5|940.9|941|940|6
1656342950000|2022-06-27 15:15:50|941.1|940.1|940.7|940.1|941.1|940.3|940.7|940.1|3
1656342960000|2022-06-27 15:16:00|940.8|940.2|940.7|940.1|940.9|940.3|940.7|940.1|1
1656342970000|2022-06-27 15:16:10|940.6|940|940.1|939.5|940.6|940|940.1|939.5|3
1656342980000|2022-06-27 15:16:20|940|939.4|940.6|939.6|940.6|939.9|940|939.4|9
1656342990000|2022-06-27 15:16:30|940.5|939.5|939.9|939.3|940.5|939.6|939.9|939.3|4
1656343000000|2022-06-27 15:16:40|940|939.4|939.9|939.3|940|939.4|939.9|939.3|4
1656343010000|2022-06-27 15:16:50|939.7|939.1|939.9|939.3|939.9|939.3|939.7|939.1|12
1656343020000|2022-06-27 15:17:00|939.7|939.1|939.6|939|939.7|939.1|939.6|939|3
1656343030000|2022-06-27 15:17:10|939.5|938.9|939.8|938.8|939.8|939.1|939.5|938.8|7
1656343040000|2022-06-27 15:17:20|939.7|939.1|939.5|938.9|939.9|939.1|939.5|938.8|0
1656343060000|2022-06-27 15:17:40|939.2|938.6|938.7|938.1|939.3|938.6|938.7|938.1|6
1656343080000|2022-06-27 15:18:00|938.6|938|938.2|937.6|938.6|938|938.2|937.3|8
1656343090000|2022-06-27 15:18:10|938.4|937.8|937.9|937.3|938.9|938.1|937.9|937.2|9
1656343100000|2022-06-27 15:18:20|937.7|937.1|937.6|937|937.8|937.1|937.6|936.8|5
1656343110000|2022-06-27 15:18:30|937.7|937.1|937.9|937.3|938.3|937.3|937.7|937.1|11
1656343120000|2022-06-27 15:18:40|937.5|936.9|937.5|936.9|937.6|936.9|937.5|936.6|5
1656343130000|2022-06-27 15:18:50|937.8|936.8|936.9|936.3|937.8|937|936.9|936.3|8
1656343140000|2022-06-27 15:19:00|936.7|936.1|937.3|936.3|937.3|936.4|936.6|936|9
1656343150000|2022-06-27 15:19:10|937|936.4|936.9|936.3|937|936.4|936.9|936.3|1
1656343160000|2022-06-27 15:19:20|936.7|936.1|937.5|936.9|937.5|936.9|936.6|936|16
1656343170000|2022-06-27 15:19:30|937.4|936.8|937.2|936.6|937.4|936.8|937.2|936.6|10
1656343180000|2022-06-27 15:19:40|937.1|936.5|937|936.4|937.1|936.5|937|936.1|49
1656343190000|2022-06-27 15:19:50|937.1|936.1|937|936.4|937.1|936.4|937|936.1|1
1656343200000|2022-06-27 15:20:00|937.1|936.1|936.9|936.3|937.1|936.3|936.9|936.1|0
1656343210000|2022-06-27 15:20:10|937.2|936.6|937.7|937.1|937.7|937.1|937.2|936.3|9
1656343230000|2022-06-27 15:20:30|937.5|936.9|937.5|936.9|937.5|936.9|937.4|936.8|4
1656343250000|2022-06-27 15:20:50|||||||||3
1656343260000|2022-06-27 15:21:00|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|7
1656343280000|2022-06-27 15:21:20|937.1|936.5|937.5|936.9|937.5|936.9|937.1|936.5|231
1656343290000|2022-06-27 15:21:30|937.6|937|937.6|937|937.6|937|937.6|937|2
1656343300000|2022-06-27 15:21:40|937.5|936.9|937.5|936.9|937.7|937.1|937.5|936.9|6
1656343310000|2022-06-27 15:21:50|937.6|937|937.6|937|937.6|937|937.6|937|0
1656343320000|2022-06-27 15:22:00|937.9|937.3|937.9|937.3|937.9|937.3|937.9|937.3|3
1656343330000|2022-06-27 15:22:10|937.5|936.9|936.4|935.8|937.5|936.9|936.4|935.8|5
1656343340000|2022-06-27 15:22:20|936|935.4|936.1|935.5|936.2|935.6|935.9|935.3|4
1656343350000|2022-06-27 15:22:30|||||||||1
1656343360000|2022-06-27 15:22:40|936|935.4|935.7|935.1|936.1|935.4|935.7|935.1|8
1656343370000|2022-06-27 15:22:50|935.6|935|936.3|935.3|936.3|935.6|935.6|935|5
1656343380000|2022-06-27 15:23:00|936|935.4|936.2|935.6|936.6|935.9|936|935.4|3
1656343390000|2022-06-27 15:23:10|||||||||4
1656343400000|2022-06-27 15:23:20|936.6|935.4|936|935.4|936.6|935.4|935.9|935.3|11
1656343410000|2022-06-27 15:23:30|935.9|935.3|935.7|935.1|935.9|935.3|935.7|935.1|1
1656343420000|2022-06-27 15:23:40|935.6|935|935.6|935|935.6|935|935.5|934.9|3
1656343430000|2022-06-27 15:23:50|936.1|935.1|936|935.4|936.1|935.4|936|935.1|2
1656343440000|2022-06-27 15:24:00|935.9|935.3|936.5|935.9|936.5|935.9|935.9|935.3|9
1656343450000|2022-06-27 15:24:10|936.4|935.8|936.6|936|936.6|936|936.4|935.8|1
1656343460000|2022-06-27 15:24:20|936.2|935.6|936.6|935.6|936.6|936|936.2|935.6|10
1656343470000|2022-06-27 15:24:30|936.2||936.6||936.6||936.2||0
1656343490000|2022-06-27 15:24:50|936.5|935.9|936.5|935.9|936.8|935.9|936.5|935.8|0
1656343500000|2022-06-27 15:25:00|936.4|935.8|936.2|935.6|936.5|935.9|936.2|935.6|3
1656343510000|2022-06-27 15:25:10|936.4|935.8|936.9|936.3|936.9|936.3|936.4|935.8|4
1656343520000|2022-06-27 15:25:20|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|4
1656343530000|2022-06-27 15:25:30|937|936.4|937.7|937.1|937.7|937.1|937|936.4|20
1656343540000|2022-06-27 15:25:40|938|937.4|938|937.4|938|937.4|938|937.4|1
1656343550000|2022-06-27 15:25:50|938.1|937.5|938|937.4|938.1|937.5|938|937.4|6
1656343560000|2022-06-27 15:26:00|937.9|937.3|938.1|937.5|938.1|937.5|937.9|937.3|7
1656343570000|2022-06-27 15:26:10|938|937.4|938|937.4|938|937.4|938|937.4|6
1656343580000|2022-06-27 15:26:20|937.9|937.3|938|937.4|938|937.4|937.9|937.3|0
1656343590000|2022-06-27 15:26:30|937.7|937.1|938.1|937.1|938.1|937.1|937.7|937.1|2
1656343600000|2022-06-27 15:26:40|937.7|937.4|938|937.4|938|937.4|937.7|937.3|5
1656343610000|2022-06-27 15:26:50|937.7|937.1|937.7|937.1|937.7|937.1|937.6|937|2
1656343620000|2022-06-27 15:27:00|937.8|936.8|937.6|937|937.8|937|937.5|936.8|0
1656343630000|2022-06-27 15:27:10|937.9|937.3|937.7|937.1|937.9|937.3|937.7|937.1|12
1656343640000|2022-06-27 15:27:20|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|1
1656343650000|2022-06-27 15:27:30|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|0
1656343660000|2022-06-27 15:27:40|937.9|937.3|937.5|936.9|938.5|937.9|937.5|936.9|24
1656343670000|2022-06-27 15:27:50|937.2|936.6|937.7|937.1|937.7|937.1|937.1|936.5|5
1656343680000|2022-06-27 15:28:00|937.8|936.8|937.7|937.1|937.8|937.1|937.6|936.8|3
1656343690000|2022-06-27 15:28:10|937.6|937|937.2|936.6|937.6|937|937.2|936.6|2
1656343700000|2022-06-27 15:28:20|936.7|936.1|937|936.4|937.3|936.4|936.7|935.8|5
1656343710000|2022-06-27 15:28:30|937.1|936.1|936.7|936.1|937.1|936.4|936.5|935.9|0
1656343720000|2022-06-27 15:28:40|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1656343730000|2022-06-27 15:28:50|936.8|935.8|936.2|935.6|936.8|935.9|936.2|935.6|4
1656343740000|2022-06-27 15:29:00|936.1|935.5|935.2|934.6|936.1|935.5|935.2|934.6|5
1656343750000|2022-06-27 15:29:10|935.4|934.8|935.7|935.1|935.7|935.1|935.4|934.8|95
1656343760000|2022-06-27 15:29:20|935.6|935|935.7|935.1|935.8|935.1|935.5|934.8|5
1656343770000|2022-06-27 15:29:30|935.8|934.8|935.8|934.8|935.8|934.9|935.5|934.8|1
1656343780000|2022-06-27 15:29:40|935.5|934.9|935.2|934.6|935.8|934.9|935.2|934.6|2
1656343790000|2022-06-27 15:29:50|935.1|934.5|935.3|934.3|935.3|934.6|934.9|934.3|10
1656343800000|2022-06-27 15:30:00|934.8|933.8|935.2|934.6|935.8|934.9|934.6|933.6|32
1656343810000|2022-06-27 15:30:10|935.5|934.9|935.5|934.9|935.5|934.9|935.4|934.8|3
1656343820000|2022-06-27 15:30:20|935.6|935|935.2|934.6|935.6|935|935.2|934.6|2
1656343830000|2022-06-27 15:30:30|935.1|934.5|935|934.4|935.6|934.6|934.9|934.3|12
1656343840000|2022-06-27 15:30:40|||||||||3
1656343850000|2022-06-27 15:30:50|935.5|934.9|935.8|934.8|935.8|934.9|935.5|934.8|8
1656343860000|2022-06-27 15:31:00|935.5|934.9|935.6|935|935.6|935|935.5|934.9|1
1656343870000|2022-06-27 15:31:10|935.9|935.3|936|935.4|936.6|935.6|935.9|935.3|16
1656343880000|2022-06-27 15:31:20|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|0
1656343890000|2022-06-27 15:31:30|935.8|934.8|935.9|935.3|936|935.4|935.8|934.8|26
1656343900000|2022-06-27 15:31:40|935.5|934.9|935.5|934.9|935.5|934.9|935.4|934.8|9
1656343920000|2022-06-27 15:32:00|935.4|934.8|934.9|934.3|935.4|934.8|934.9|934.3|3
1656343930000|2022-06-27 15:32:10|934.8|933.8|934.2|933.6|934.8|934|934.2|933.6|2
1656343950000|2022-06-27 15:32:30|934.3|933.3|934.3|933.3|934.3|933.3|934.3|933.3|5
1656343960000|2022-06-27 15:32:40|934|933.4|934.2|933.6|934.3|933.6|934|933.3|1
1656343970000|2022-06-27 15:32:50|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1
1656343980000|2022-06-27 15:33:00|934.3|933.3|934.7|934.1|934.8|934.1|934.3|933.3|20
1656343990000|2022-06-27 15:33:10|934.6|934|934.5|933.9|934.8|934|934.5|933.8|3
1656344000000|2022-06-27 15:33:20|934.2|933.6|934.2|933.6|934.3|933.6|934.2|933.3|1
1656344020000|2022-06-27 15:33:40|934.5|933.9|935.3|934.3|935.3|934.6|934.5|933.9|14
1656344030000|2022-06-27 15:33:50|935|934.4|935.3|934.3|935.3|934.4|935|934.3|1
1656344040000|2022-06-27 15:34:00|935|934.4|935.1|934.5|935.1|934.5|935|934.4|3
1656344050000|2022-06-27 15:34:10|935.2|934.6|935|934.4|935.6|934.6|935|934.4|4
1656344060000|2022-06-27 15:34:20|934.9|934.3|935.3|934.3|935.3|934.4|934.9|934.3|8
1656344080000|2022-06-27 15:34:40|935|934.4|934.7|934.1|935|934.4|934.7|934.1|1
1656344090000|2022-06-27 15:34:50|934.8|933.8|934.5|933.9|934.8|933.9|934.5|933.8|5
1656344100000|2022-06-27 15:35:00|934.6|933.6|934.2|933.6|934.6|933.6|934.1|933.5|0
1656344110000|2022-06-27 15:35:10|934.4|933.8|934.5|933.9|934.8|933.9|934.4|933.8|12
1656344120000|2022-06-27 15:35:20|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|1
1656344140000|2022-06-27 15:35:40|935|934.4|935.1|934.5|935.1|934.5|935|934.4|11
1656344150000|2022-06-27 15:35:50|935.2|934.6|935|934.4|935.2|934.6|935|934.4|19
1656344160000|2022-06-27 15:36:00|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|1
1656344170000|2022-06-27 15:36:10|935|934.4|935|934.4|935.1|934.5|935|934.4|10
1656344180000|2022-06-27 15:36:20|934.9|934.3|935.1|934.5|935.1|934.5|934.9|934.3|5
1656344190000|2022-06-27 15:36:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|16
1656344200000|2022-06-27 15:36:40|934.7|934.1|935.1|934.5|935.1|934.5|934.7|934.1|7
1656344210000|2022-06-27 15:36:50|935|934.4|935|934.4|935|934.4|934.7|934.1|32
1656344220000|2022-06-27 15:37:00|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|1
1656344230000|2022-06-27 15:37:10|||||||||5
1656344240000|2022-06-27 15:37:20|935|934.4|934.7|934.1|935.4|934.8|934.7|934.1|55
1656344250000|2022-06-27 15:37:30|934.6|934|934.8|933.8|934.8|934|934.5|933.8|0
1656344260000|2022-06-27 15:37:40|934.5|933.9|934.7|934.1|934.7|934.1|934|933.4|4
1656344270000|2022-06-27 15:37:50|934.8|933.8|934.8|933.8|934.8|933.8|934.8|933.8|0
1656344280000|2022-06-27 15:38:00|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|0
1656344290000|2022-06-27 15:38:10|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|2
1656344300000|2022-06-27 15:38:20|934|933.4|934.2|933.6|934.2|933.6|933.9|933.3|10
1656344310000|2022-06-27 15:38:30|934.8|933.8|934.6|934|934.8|934|934.5|933.8|9
1656344320000|2022-06-27 15:38:40|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|1
1656344340000|2022-06-27 15:39:00|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1
1656344350000|2022-06-27 15:39:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1
1656344360000|2022-06-27 15:39:20|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|0
1656344370000|2022-06-27 15:39:30|934.5|933.9|934.5|933.9|934.8|933.9|934.5|933.8|5
1656344400000|2022-06-27 15:40:00|934.4|933.8|934.4|933.8|934.5|933.9|934.4|933.8|2
1656344410000|2022-06-27 15:40:10|934.5|933.9|935.2|934.6|935.2|934.6|934.5|933.9|9
1656344430000|2022-06-27 15:40:30|935.3|934.3|935.4|934.8|935.4|934.8|935|934.3|42
1656344450000|2022-06-27 15:40:50|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|33
1656344460000|2022-06-27 15:41:00|935.2|934.6|935.2|934.6|935.2|934.6|935.1|934.5|11
1656344470000|2022-06-27 15:41:10|935.4|934.8|935.2|934.6|935.4|934.8|935.1|934.5|3
1656344480000|2022-06-27 15:41:20|935.4|934.8|935.4|934.8|935.5|934.9|935.4|934.8|8
1656344490000|2022-06-27 15:41:30|935.2|934.6|935.2|934.6|935.4|934.8|935.2|934.6|3
1656344500000|2022-06-27 15:41:40|935.1|934.5|935.4|934.8|935.4|934.8|935.1|934.5|9
1656344510000|2022-06-27 15:41:50|935|934.4|935|934.4|935|934.4|935|934.4|2
1656344520000|2022-06-27 15:42:00|935.1|934.5|935.2|934.6|935.2|934.6|935.1|934.5|3
1656344530000|2022-06-27 15:42:10|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|10
1656344540000|2022-06-27 15:42:20|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|13
1656344550000|2022-06-27 15:42:30|935.1|934.5|935.1|934.5|935.2|934.6|935.1|934.5|3
1656344560000|2022-06-27 15:42:40|935|934.4|934.9|934.3|935|934.4|934.9|934.3|4
1656344570000|2022-06-27 15:42:50|934.7|934.1|934.6|934|934.7|934.1|934.6|934|2
1656344580000|2022-06-27 15:43:00|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|3
1656344590000|2022-06-27 15:43:10|934.2|933.6|934.2|933.6|934.3|933.6|934.1|933.3|10
1656344600000|2022-06-27 15:43:20|934.1|933.5|934.1|933.5|934.2|933.6|934.1|933.5|0
1656344610000|2022-06-27 15:43:30|934.2|933.6|933.7|933.1|934.2|933.6|933.7|933.1|70
1656344620000|2022-06-27 15:43:40|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1
1656344630000|2022-06-27 15:43:50|933.4|932.8|932.5|931.9|933.4|932.8|932.5|931.8|5
1656344640000|2022-06-27 15:44:00|932.6|932|933|932.4|933.3|932.4|932.5|931.9|8
1656344650000|2022-06-27 15:44:10|933.1|932.1|932.5|931.9|933.1|932.1|932.4|931.8|7
1656344660000|2022-06-27 15:44:20|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|11
1656344670000|2022-06-27 15:44:30|932.6|932|932.2|931.6|932.6|932|932.2|931.6|2
1656344680000|2022-06-27 15:44:40|932.6|931.5|932.2|931.6|932.6|931.6|932.1|931.5|14
1656344690000|2022-06-27 15:44:50|932.1|931.5|932.5|931.9|932.5|931.9|932.1|931.5|3
1656344700000|2022-06-27 15:45:00|932.7|932.1|933|932.4|933|932.4|932.7|932.1|11
1656344710000|2022-06-27 15:45:10|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656344720000|2022-06-27 15:45:20|933|932.4|933|932.4|933.1|932.5|932.9|932.3|33
1656344730000|2022-06-27 15:45:30|933.1|932.5|932.5|931.9|933.1|932.5|932.5|931.8|49
1656344740000|2022-06-27 15:45:40|932.6|931.6|932.8|931.8|932.8|931.9|932.4|931.6|21
1656344750000|2022-06-27 15:45:50|932.7|932.1|933|932.4|933|932.4|932.7|932.1|12
1656344760000|2022-06-27 15:46:00|933.2|932.6|933.2|932.6|933.2|932.6|933.1|932.5|7
1656344770000|2022-06-27 15:46:10|932.7|932.1|932.5|931.9|932.8|932.1|932.5|931.8|8
1656344780000|2022-06-27 15:46:20|932.2|931.6|932.4|931.8|932.4|931.8|932.2|931.6|4
1656344790000|2022-06-27 15:46:30|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|246
1656344800000|2022-06-27 15:46:40|932.6|932|932.6|932|932.6|932|932.6|932|2
1656344810000|2022-06-27 15:46:50|932.7|932.1|932.6|932|932.7|932.1|932.5|931.9|109
1656344820000|2022-06-27 15:47:00|932.5|931.9|932.8|931.8|932.8|931.9|932.5|931.8|3
1656344830000|2022-06-27 15:47:10|932.7|932.1|932.5|931.9|932.9|932.1|932.5|931.8|3
1656344840000|2022-06-27 15:47:20|932.7|932.1|932.8|931.8|932.8|932.1|932.7|931.8|8
1656344850000|2022-06-27 15:47:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|4
1656344860000|2022-06-27 15:47:40|||||||||7
1656344870000|2022-06-27 15:47:50|932.6|932|932.6|932|932.7|932.1|932.6|932|10
1656344890000|2022-06-27 15:48:10|932.2|931.6|932.9|932.3|932.9|932.3|932.2|931.6|4
1656344900000|2022-06-27 15:48:20|932.7|932.1|933.1|932.5|933.1|932.5|932.7|932.1|8
1656344910000|2022-06-27 15:48:30|933|932.4|933|932.4|933.1|932.4|933|932.1|2
1656344930000|2022-06-27 15:48:50|932.7|932.1|932.7|932.1|932.9|932.3|932.7|932.1|4
1656344940000|2022-06-27 15:49:00|932.6|932|932.5|931.9|932.6|932|932.5|931.9|4
1656344950000|2022-06-27 15:49:10|932.7|932.1|932.6|932|932.7|932.1|932.6|932|3
1656344960000|2022-06-27 15:49:20|932.5|931.9|932.5|931.9|932.6|932|932.2|931.6|3
1656344970000|2022-06-27 15:49:30|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|0
1656344980000|2022-06-27 15:49:40|932.5|931.9|932.7|932.1|932.7|932.1|932.5|931.9|4
1656344990000|2022-06-27 15:49:50|933|932.4|933|932.4|933|932.4|933|932.4|17
1656345000000|2022-06-27 15:50:00|933.1|932.5|933.2|932.6|933.6|933|933.1|932.5|12
1656345010000|2022-06-27 15:50:10|932.7|932.1|932.7|932.1|932.7|932.1|932.4|931.8|7
1656345030000|2022-06-27 15:50:30|932.9|932.3|932.7|932.1|932.9|932.3|932.6|932|11
1656345040000|2022-06-27 15:50:40|932.9|932.3|932.7|932.1|932.9|932.3|932.7|932.1|0
1656345050000|2022-06-27 15:50:50|932.9|932.3|932.5|931.9|932.9|932.3|932.5|931.9|2
1656345060000|2022-06-27 15:51:00|932.4|931.8|932|931.4|932.4|931.8|931.9|931.3|9
1656345070000|2022-06-27 15:51:10|932.1|931.5|932.5|931.9|932.5|931.9|932.1|931.5|6
1656345100000|2022-06-27 15:51:40|933.1|932.1|932.7|932.1|933.2|932.6|932.7|932.1|5
1656345120000|2022-06-27 15:52:00|932.5|931.9|932.4|931.8|932.5|931.9|932.4|931.8|2
1656345130000|2022-06-27 15:52:10|932.3|931.3|932.1|931.5|932.3|931.6|932.1|931.3|12
1656345150000|2022-06-27 15:52:30|932.2|931.6|932.5|931.9|932.8|931.9|932.2|931.6|2
1656345160000|2022-06-27 15:52:40|||||||||13
1656345170000|2022-06-27 15:52:50|||||||||1
1656345180000|2022-06-27 15:53:00|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|0
1656345190000|2022-06-27 15:53:10|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|5
1656345200000|2022-06-27 15:53:20|932.3|931.3|932.2|931.6|932.3|931.6|932.2|931.3|12
1656345210000|2022-06-27 15:53:30|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|1
1656345220000|2022-06-27 15:53:40|931.9|931.3|931.5|930.9|931.9|931.3|931|930.4|4
1656345230000|2022-06-27 15:53:50|931.2|930.6|931.5|930.9|931.6|930.9|931.1|930.5|8
1656345240000|2022-06-27 15:54:00|||||||||2
1656345250000|2022-06-27 15:54:10|931.4|930.8|931|930.4|931.4|930.8|930.9|930.3|4
1656345260000|2022-06-27 15:54:20|930.9|930.3|930.5|929.9|931.1|930.4|930.5|929.4|4
1656345270000|2022-06-27 15:54:30|930.7|930.1|931|930.4|931|930.4|930.7|930.1|7
1656345290000|2022-06-27 15:54:50|931.2|930.6|931|930.4|931.2|930.6|930.9|930.3|8
1656345310000|2022-06-27 15:55:10|930.9|930.3|930.7|930.1|930.9|930.3|930.7|930.1|4
1656345320000|2022-06-27 15:55:20|930.9|930.3|931|930.4|931.1|930.4|930.6|930|7
1656345330000|2022-06-27 15:55:30|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|5
1656345340000|2022-06-27 15:55:40|931.1|930.5|931|930.4|931.2|930.6|931|930.4|3
1656345350000|2022-06-27 15:55:50|930.9|930.3|931.2|930.6|931.3|930.6|930.9|930.3|12
1656345360000|2022-06-27 15:56:00|931|930.4|932.6|931.6|932.6|931.6|931|930.3|34
1656345370000|2022-06-27 15:56:10|932.5|931.9|932.5|931.9|932.7|932.1|932.2|931.6|2
1656345380000|2022-06-27 15:56:20|932.6|931.6|932.5|931.9|932.6|931.9|932.5|931.6|2
1656345390000|2022-06-27 15:56:30|932.7|932.1|932.5|931.9|932.7|932.1|932.5|931.9|3
1656345400000|2022-06-27 15:56:40|932.6|932|932.5|931.9|933.1|932.1|932.5|931.9|8
1656345410000|2022-06-27 15:56:50|932.6|931.6|932|931.4|932.6|931.6|932|931.3|2
1656345420000|2022-06-27 15:57:00|931.9|931.3|932|931.4|932|931.4|931.9|931.3|13
1656345430000|2022-06-27 15:57:10|932.1|931.5|932.6|932|932.6|932|932.1|931.5|5
1656345440000|2022-06-27 15:57:20|932.5|931.9|933|932.4|933.3|932.4|932.5|931.9|3
1656345450000|2022-06-27 15:57:30|932.9|932.3|933|932.4|933|932.4|932.9|932.3|1
1656345460000|2022-06-27 15:57:40|932.7|932.1|932.6|932|933.1|932.1|932.6|932|2
1656345470000|2022-06-27 15:57:50|932.7|932.1|933.1|932.1|933.1|932.4|932.7|932.1|11
1656345480000|2022-06-27 15:58:00|932.7|932|932.2|931.6|932.7|932|932.2|931.6|12
1656345490000|2022-06-27 15:58:10|932.1|931.5|931.7|931.1|932.1|931.5|931.7|931.1|23
1656345500000|2022-06-27 15:58:20|931.6|931|932|931.4|932|931.4|931.4|930.8|7
1656345510000|2022-06-27 15:58:30|931.9|931.3|932|931.4|932|931.4|931.9|931.3|4
1656345520000|2022-06-27 15:58:40|||||||||1
1656345530000|2022-06-27 15:58:50|931.9|931.3|931.6|931|931.9|931.3|931.4|930.8|7
1656345540000|2022-06-27 15:59:00|931.7|931.1|931.5|930.9|932.1|931.1|931.5|930.9|20
1656345550000|2022-06-27 15:59:10|||||||||3
1656345560000|2022-06-27 15:59:20|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|156
1656345570000|2022-06-27 15:59:30|931.6|931|932|931.4|932|931.4|931.6|931|4
1656345580000|2022-06-27 15:59:40|931.9|931.3|931.2|930.6|932|931.4|931.2|930.6|13
1656345590000|2022-06-27 15:59:50|||||||||19
1656345600000|2022-06-27 16:00:00|931.4|930.8|930.9|930.3|931.5|930.9|930.9|930.3|10
1656345610000|2022-06-27 16:00:10|931|930.4|931|930.4|931.1|930.5|931|930.4|24
1656345620000|2022-06-27 16:00:20|||||||||1
1656345630000|2022-06-27 16:00:30|931.1|930.5|930.9|930.3|931.1|930.5|930.9|930.3|1
1656345650000|2022-06-27 16:00:50|931|930.4|931|930.4|931|930.4|931|930.4|3
1656345660000|2022-06-27 16:01:00|931.1|930.1|931|930.4|931.3|930.4|931|930.1|9
1656345670000|2022-06-27 16:01:10|930.7|930.1|930.9|930.3|930.9|930.3|930.7|930.1|1
1656345680000|2022-06-27 16:01:20|931|930.4|931|930.4|931|930.4|931|930.4|3
1656345690000|2022-06-27 16:01:30|931.3|930.3|931|930.4|931.3|930.4|931|930.3|2
1656345700000|2022-06-27 16:01:40|930.7|930.1|930.5|929.9|930.7|930.1|930.5|929.9|17
1656345710000|2022-06-27 16:01:50|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|1
1656345720000|2022-06-27 16:02:00|930.6|930|930.5|929.9|931.1|930.1|930.5|929.8|6
1656345730000|2022-06-27 16:02:10|930.4|929.8|930.5|929.9|930.5|929.9|930.4|929.8|20
1656345740000|2022-06-27 16:02:20|930.6|930|930.5|929.9|930.6|930|930.5|929.9|2
1656345750000|2022-06-27 16:02:30|930.9|930.3|931|930.4|931|930.4|930.9|930.3|4
1656345760000|2022-06-27 16:02:40|930.7|930.1|931.5|930.9|931.5|930.9|930.7|930.1|12
1656345780000|2022-06-27 16:03:00|931.4|930.8|931.5|930.9|931.5|930.9|931.4|930.8|1
1656345790000|2022-06-27 16:03:10|931.6|931|932.5|931.9|932.5|931.9|931.6|931|8
1656345800000|2022-06-27 16:03:20|932|931.4|932|931.4|932|931.4|932|931.4|2
1656345810000|2022-06-27 16:03:30|932.3|931.3|932|931.4|932.3|931.5|932|931.3|2
1656345820000|2022-06-27 16:03:40|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|1
1656345830000|2022-06-27 16:03:50|||||||||2
1656345840000|2022-06-27 16:04:00|932.6|931.4|932|931.4|932.6|931.6|932|931.4|4
1656345850000|2022-06-27 16:04:10|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|9
1656345860000|2022-06-27 16:04:20|932.4|931.8|932.2|931.6|932.4|931.8|932.2|931.6|2
1656345880000|2022-06-27 16:04:40|||||||||1
1656345890000|2022-06-27 16:04:50|932.1|931.1|932|931.4|932.1|931.4|931.7|931.1|8
1656345900000|2022-06-27 16:05:00|931.8|930.8|931.5|930.9|931.8|930.9|931.5|930.8|2
1656345910000|2022-06-27 16:05:10|931.4|930.8|931.5|930.9|931.5|930.9|931.4|930.8|1
1656345920000|2022-06-27 16:05:20|931.1|930.5|930.5|929.9|931.1|930.5|930.4|929.8|9
1656345930000|2022-06-27 16:05:30|930.2|929.6|930.5|929.9|930.5|929.9|930.2|929.6|8
1656345940000|2022-06-27 16:05:40|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|10
1656345960000|2022-06-27 16:06:00|930.6|929.6|930.5|929.9|930.6|929.9|930.2|929.6|3
1656345970000|2022-06-27 16:06:10|930.2|929.6|930|929.4|930.6|929.6|930|929.4|6
1656345990000|2022-06-27 16:06:30|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|1
1656346000000|2022-06-27 16:06:40|930.4|929.8|930.1|929.5|930.4|929.8|930.1|929.5|2
1656346010000|2022-06-27 16:06:50|930.6|929.6|930.5|929.9|930.6|929.9|930.5|929.6|41
1656346020000|2022-06-27 16:07:00|930.2|929.6|930.2|929.6|930.6|929.9|930.2|929.6|2
1656346040000|2022-06-27 16:07:20|||||||||2
1656346050000|2022-06-27 16:07:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656346060000|2022-06-27 16:07:40|930.5|929.9|931.5|930.9|931.6|930.9|930.5|929.9|13
1656346070000|2022-06-27 16:07:50|931.6|931|932|931.4|932.1|931.5|931.6|931|17
1656346080000|2022-06-27 16:08:00|932.1|931.1|931.6|930.6|932.1|931.3|931.2|930.6|3
1656346090000|2022-06-27 16:08:10|931.5|930.9|931.6|930.6|931.6|930.9|931.2|930.6|2
1656346100000|2022-06-27 16:08:20|931.2|930.5|931.1|930.5|931.2|930.5|931.1|930.5|0
1656346110000|2022-06-27 16:08:30|931|930.4|930.8|929.8|931|930.4|930.8|929.8|9
1656346120000|2022-06-27 16:08:40|930.5|929.9|930.5|929.9|930.5|929.9|930.4|929.8|5
1656346140000|2022-06-27 16:09:00|930.4|929.8|930.5|929.9|930.5|929.9|930.1|929.5|13
1656346150000|2022-06-27 16:09:10|930.6|930|930.7|930.1|931.1|930.1|930.6|930|4
1656346160000|2022-06-27 16:09:20|931.1|930.4|931|930.4|931.1|930.4|931|930.4|0
1656346170000|2022-06-27 16:09:30|930.9|930.3|930.5|929.9|930.9|930.3|930.5|929.9|2
1656346180000|2022-06-27 16:09:40|930.6|930|930.7|930.1|930.7|930.1|930.6|930|0
1656346200000|2022-06-27 16:10:00|930.5|929.9|930|929.4|930.5|929.9|929.9|929.3|6
1656346210000|2022-06-27 16:10:10|929.9|929.3|930.1|929.1|930.1|929.4|929.6|929|15
1656346220000|2022-06-27 16:10:20|929.7||929.7||929.7||929.7||0
1656346230000|2022-06-27 16:10:30|930|929.4|930|929.4|930|929.4|930|929.4|3
1656346240000|2022-06-27 16:10:40|929.6|929|930|929.4|930|929.4|929.6|929|9
1656346260000|2022-06-27 16:11:00|||||||||1
1656346310000|2022-06-27 16:11:50|||||||||50
1656346320000|2022-06-27 16:12:00|930.1|929.1|929.7|929.1|930.1|929.1|929.7|929.1|9
1656346330000|2022-06-27 16:12:10|930.1|929.5|930.4|929.8|930.4|929.8|930.1|929.5|13
1656346340000|2022-06-27 16:12:20|930.2|929.6|930.2|929.6|930.2|929.6|930.1|929.5|10
1656346360000|2022-06-27 16:12:40|930.1|929.5|930.2|929.6|930.2|929.6|930.1|929.5|10
1656346370000|2022-06-27 16:12:50|930.1|929.5|930|929.4|930.1|929.5|929.9|929.3|6
1656346390000|2022-06-27 16:13:10|929.7|929.1|930|929.4|930|929.4|929.7|929.1|6
1656346400000|2022-06-27 16:13:20|929.7|929.1|930|929.4|930|929.4|929.7|929.1|5
1656346410000|2022-06-27 16:13:30|929.9|929.3|930|929.4|930|929.4|929.9|929.3|325
1656346420000|2022-06-27 16:13:40|929.7|929.1|929.6|929|929.7|929.1|929.6|929|8
1656346430000|2022-06-27 16:13:50|929.4|928.8|929.5|928.9|929.5|928.9|929.4|928.8|18
1656346440000|2022-06-27 16:14:00|929.4|928.8|929|928.4|929.6|928.8|928.9|928.3|26
1656346450000|2022-06-27 16:14:10|928.9|928.3|928.9|928.3|929|928.4|928.9|928.3|4
1656346460000|2022-06-27 16:14:20|929|928.4|929.1|928.5|929.1|928.5|929|928.4|4
1656346470000|2022-06-27 16:14:30|929|928.4|929.4|928.8|929.4|928.8|929|928.4|6
1656346480000|2022-06-27 16:14:40|929.2|928.6|929.5|928.9|929.5|928.9|929.2|928.6|4
1656346490000|2022-06-27 16:14:50|929.8|928.8|929.7|929.1|929.8|929.1|929.5|928.8|13
1656346500000|2022-06-27 16:15:00|929.5|928.9|929.2|928.6|929.6|928.9|929.2|928.6|9
1656346510000|2022-06-27 16:15:10|929.4|928.8|929.6|929|929.6|929|929.4|928.8|2
1656346520000|2022-06-27 16:15:20|929.7|929.1|930.3|929.3|930.3|929.3|929.7|929.1|9
1656346530000|2022-06-27 16:15:30|930|929.4|929.9|929.3|930.1|929.5|929.7|929.1|5
1656346540000|2022-06-27 16:15:40|930|929.4|930.2|929.6|930.3|929.6|930|929.3|10
1656346550000|2022-06-27 16:15:50|930.4|929.8|929.7|929.1|930.4|929.8|929.7|929.1|7
1656346560000|2022-06-27 16:16:00|929.6|929|929.7|929.1|929.7|929.1|929.6|929|6
1656346570000|2022-06-27 16:16:10|929.5|928.9|929.5|928.9|929.5|928.9|929.5|928.9|12
1656346580000|2022-06-27 16:16:20|929.2|928.6|929.1|928.5|929.2|928.6|929.1|928.5|12
1656346590000|2022-06-27 16:16:30|||||||||5
1656346600000|2022-06-27 16:16:40|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|7
1656346610000|2022-06-27 16:16:50|||||||||6
1656346620000|2022-06-27 16:17:00|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|5
1656346630000|2022-06-27 16:17:10|928.6|928|928.2|927.6|928.6|928|928.2|927.6|15
1656346640000|2022-06-27 16:17:20|928.4|927.8|928.2|927.6|928.4|927.8|928.2|927.6|4
1656346650000|2022-06-27 16:17:30|928.7|928.1|929.2|928.6|929.3|928.6|928.7|928.1|9
1656346660000|2022-06-27 16:17:40|929.4|928.8|929.5|928.9|929.8|928.9|929.4|928.8|15
1656346670000|2022-06-27 16:17:50|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|1
1656346680000|2022-06-27 16:18:00|929.6|929|929.6|929|929.6|929|929.5|928.9|3
1656346690000|2022-06-27 16:18:10|929.5|928.9|929.6|928.6|929.6|928.9|929.4|928.6|3
1656346700000|2022-06-27 16:18:20|929.5|928.9|929.5|928.9|929.5|928.9|929.5|928.9|0
1656346720000|2022-06-27 16:18:40|929.4|928.8|929.2|928.6|929.4|928.8|929.1|928.5|6
1656346730000|2022-06-27 16:18:50|929.1|928.5|928.7|928.1|929.1|928.5|928.7|928.1|14
1656346740000|2022-06-27 16:19:00|928.5|927.9|928.5|927.9|928.5|927.9|928.5|927.9|2
1656346750000|2022-06-27 16:19:10|928.6|928|928.7|928.1|928.7|928.1|928.6|928|7
1656346760000|2022-06-27 16:19:20|928.6|928|928.5|927.9|928.6|928|928.5|927.9|4
1656346770000|2022-06-27 16:19:30|928.4|927.8|928.5|927.9|928.8|928.1|928.4|927.8|8
1656346780000|2022-06-27 16:19:40|928.2|927.6|928|927.4|928.2|927.6|928|927.4|15
1656346790000|2022-06-27 16:19:50|927.9|927.3|928|927.4|928.1|927.4|927.7|927.1|20
1656346800000|2022-06-27 16:20:00|928.2|927.6|929.2|928.6|929.3|928.6|928.2|927.3|18
1656346810000|2022-06-27 16:20:10|929|928.4|928.7|928.1|929|928.4|928.5|927.9|5
1656346820000|2022-06-27 16:20:20|928.9|928.3|928.9|928.3|928.9|928.3|928.7|928.1|1
1656346830000|2022-06-27 16:20:30|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|3
1656346840000|2022-06-27 16:20:40|||||||||2
1656346860000|2022-06-27 16:21:00|928.9|928.3|928.6|928|928.9|928.3|928.6|928|1
1656346870000|2022-06-27 16:21:10|928.9|928.3|928.9|928.3|928.9|928.3|928.7|928.1|4
1656346880000|2022-06-27 16:21:20|928.7|928.1|928.7|928.1|928.7|928.1|928.6|928|8
1656346890000|2022-06-27 16:21:30|928.6|928|928.5|927.9|928.6|928|928.5|927.9|0
1656346900000|2022-06-27 16:21:40|928.4|927.8|928|927.4|928.5|927.9|928|927.4|19
1656346910000|2022-06-27 16:21:50|927.9|927.3|927.2|926.6|927.9|927.3|927|926.3|18
1656346920000|2022-06-27 16:22:00|927.1|926.5|927.5|926.9|927.5|926.9|927.1|926.5|8
1656346930000|2022-06-27 16:22:10|927.4|926.8|927.5|926.9|927.5|926.9|927.4|926.8|2
1656346940000|2022-06-27 16:22:20|927.4|926.8|927|926.4|927.4|926.8|927|926.4|3
1656346950000|2022-06-27 16:22:30|927.2|926.6|927.5|926.9|927.5|926.9|927.2|926.6|3
1656346960000|2022-06-27 16:22:40|927.4|926.8|927.5|926.9|927.5|926.9|927.4|926.8|7
1656346970000|2022-06-27 16:22:50|927.4|926.8|927|926.4|927.4|926.8|927|926.4|6
1656346980000|2022-06-27 16:23:00|927.2|926.6|927.2|926.6|927.3|926.6|927.1|926.3|6
1656346990000|2022-06-27 16:23:10|927.1|926.5|927.2|926.6|927.2|926.6|927.1|926.5|0
1656347000000|2022-06-27 16:23:20|927|926.4|927|926.4|927.3|926.4|927|926.3|0
1656347010000|2022-06-27 16:23:30|927.3|926.3|926.5|925.9|927.3|926.4|926.2|925.6|46
1656347020000|2022-06-27 16:23:40|926.4|925.8|925.5|924.9|926.4|925.8|925.2|924.6|48
1656347030000|2022-06-27 16:23:50|926|925.4|926|925.4|926|925.4|926|925.4|2
1656347040000|2022-06-27 16:24:00|925.9|925.3|926|925.4|926|925.4|925.9|925.3|4
1656347050000|2022-06-27 16:24:10|926.2|925.6|926.2|925.6|926.4|925.8|926.2|925.6|14
1656347060000|2022-06-27 16:24:20|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|4
1656347070000|2022-06-27 16:24:30|926.5|925.9|926.4|925.8|926.5|925.9|926.1|925.5|26
1656347080000|2022-06-27 16:24:40|926.2|925.6|926.5|925.9|926.6|926|926.2|925.6|11
1656347090000|2022-06-27 16:24:50|927|926.4|926.5|925.9|927|926.4|926.5|925.9|10
1656347100000|2022-06-27 16:25:00|926.6|926|926.5|925.9|926.6|926|926.4|925.8|2
1656347110000|2022-06-27 16:25:10|926.2|925.6|926|925.4|926.6|925.8|926|925.4|3
1656347120000|2022-06-27 16:25:20|925.9|925.3|925.7|925.1|926.1|925.3|925.7|925.1|2
1656347130000|2022-06-27 16:25:30|925.4|924.8|925.5|924.9|925.6|925|925.4|924.8|10
1656347140000|2022-06-27 16:25:40|925.4|924.8|925.7|925.1|925.7|925.1|925.4|924.8|2
1656347150000|2022-06-27 16:25:50|925.9|925.3|926.5|925.9|926.5|925.9|925.9|925.3|8
1656347160000|2022-06-27 16:26:00|926.2|925.6|926.1|925.5|926.6|925.6|926|925.4|5
1656347170000|2022-06-27 16:26:10|926.2|925.6|926.2|925.6|926.2|925.6|926.1|925.5|5
1656347180000|2022-06-27 16:26:20|926.1|925.5|925.2|924.6|926.1|925.5|925.2|924.6|16
1656347190000|2022-06-27 16:26:30|925|924.4|925.3|924.3|925.3|924.6|925|924.3|4
1656347200000|2022-06-27 16:26:40|925|924.4|925.2|924.6|925.4|924.8|925|924.3|10
1656347210000|2022-06-27 16:26:50|925.1|924.5|925.3|924.3|925.3|924.6|925.1|924.3|1
1656347220000|2022-06-27 16:27:00|925|924.4|924.2|923.6|925|924.4|923.9|923.3|5
1656347230000|2022-06-27 16:27:10|924.3|923.3|924.9|924.3|924.9|924.3|924.2|923.3|11
1656347240000|2022-06-27 16:27:20|925|924.4|924.8|923.8|925|924.4|924.1|923.5|8
1656347250000|2022-06-27 16:27:30|924.5|923.9|924.8|923.8|924.8|924.1|924.5|923.8|6
1656347260000|2022-06-27 16:27:40|924.5|923.9|925.1|924.5|925.1|924.5|924.5|923.8|27
1656347270000|2022-06-27 16:27:50|||||||||2
1656347280000|2022-06-27 16:28:00|925.2|924.6|925.1|924.5|925.2|924.6|925.1|924.5|12
1656347290000|2022-06-27 16:28:10|925.2|924.6|925.1|924.5|925.4|924.8|925.1|924.5|6
1656347300000|2022-06-27 16:28:20|||||||||4
1656347310000|2022-06-27 16:28:30|925|924.4|925.2|924.6|925.4|924.8|925|924.4|24
1656347320000|2022-06-27 16:28:40|925.1|924.5|925.2|924.6|925.8|925.1|925|924.4|8
1656347330000|2022-06-27 16:28:50|925.3|924.3|926.1|925.1|926.1|925.1|925.2|924.3|17
1656347340000|2022-06-27 16:29:00|925.7|924.8|925.9|925.3|925.9|925.3|925.7|924.8|2
1656347350000|2022-06-27 16:29:10|926.2|925.6|926.5|925.9|926.6|926|926.2|925.3|16
1656347360000|2022-06-27 16:29:20|926.9|926.3|926.5|925.9|926.9|926.3|926.5|925.8|9
1656347370000|2022-06-27 16:29:30|926.6|926|926.6|926|926.6|926|926.5|925.9|2
1656347380000|2022-06-27 16:29:40|926.5|925.9|926.2|925.6|926.5|925.9|926.1|925.5|9
1656347390000|2022-06-27 16:29:50|926|925.4|925.9|925.3|926.3|925.4|925.9|925.3|7
1656347400000|2022-06-27 16:30:00|925.6|925|925.6|925|926.3|925.6|925.6|925|13
1656347410000|2022-06-27 16:30:10|||||||||1
1656347420000|2022-06-27 16:30:20|||||||||2
1656347430000|2022-06-27 16:30:30|925.2|924.6|924.7|924.1|925.2|924.6|924.7|924.1|5
1656347440000|2022-06-27 16:30:40|924.6|924|924.2|923.6|924.6|924|924.2|923.6|7
1656347450000|2022-06-27 16:30:50|924|923.4|924.1|923.5|924.1|923.5|924|923.4|2
1656347460000|2022-06-27 16:31:00|924.4|923.8|923.5|922.9|924.4|923.8|923.2|922.6|41
1656347470000|2022-06-27 16:31:10|923.6|923|923.1|922.5|923.6|923|923.1|922.5|12
1656347480000|2022-06-27 16:31:20|923.6|922.6|923.8|922.8|923.8|923.1|923.5|922.6|48
1656347490000|2022-06-27 16:31:30|923.5|922.9|923.1|922.5|923.5|922.9|923.1|922.5|8
1656347500000|2022-06-27 16:31:40|922.7|922.1|922.5|921.9|922.7|922.1|922.4|921.8|24
1656347510000|2022-06-27 16:31:50|922.7|922.1|923|922.4|923|922.4|922.7|922.1|16
1656347520000|2022-06-27 16:32:00|922.9|922.3|923|922.4|923|922.4|922.9|922.3|5
1656347530000|2022-06-27 16:32:10|922.6|922|923.1|922.5|923.1|922.5|922.6|922|8
1656347540000|2022-06-27 16:32:20|||||||||8
1656347550000|2022-06-27 16:32:30|923|922.4|923.1|922.5|923.1|922.5|923|922.4|6
1656347560000|2022-06-27 16:32:40|923|922.4|922.1|921.5|923|922.4|922.1|921.5|16
1656347570000|2022-06-27 16:32:50|919.9|919.3|920.4|919.8|921.1|920.4|919.9|919.3|186
1656347580000|2022-06-27 16:33:00|920.2|919.6|920.2|919.6|920.4|919.8|920.1|919.3|15
1656347590000|2022-06-27 16:33:10|920.5|919.9|920.5|919.9|920.6|920|920.5|919.9|20
1656347600000|2022-06-27 16:33:20|920.1|919.5|916.5|915.9|920.2|919.6|916.5|915.8|39
1656347610000|2022-06-27 16:33:30|916.6|915.6|916.7|916.1|917.1|916.4|916.1|915.5|28
1656347620000|2022-06-27 16:33:40|916.6|916|916.7|916.1|916.9|916.3|916.2|915.6|75
1656347630000|2022-06-27 16:33:50|||||||||27
1656347640000|2022-06-27 16:34:00|916.2|915.6|916.7|916.1|917.1|916.5|916.2|915.6|42
1656347650000|2022-06-27 16:34:10|916.5|915.9|917|916.4|917|916.4|916.5|915.9|11
1656347660000|2022-06-27 16:34:20|916.9|916.3|916.5|915.9|916.9|916.3|916.4|915.8|11
1656347670000|2022-06-27 16:34:30|916.4|915.8|916.3|915.3|916.4|915.8|916.1|915.3|4
1656347680000|2022-06-27 16:34:40|916|915.4|916.2|915.6|916.2|915.6|916|915.4|6
1656347690000|2022-06-27 16:34:50|915.9|915.3|916.6|915.6|916.8|916|915.9|915.3|19
1656347700000|2022-06-27 16:35:00|916.7|916.1|916.2|915.6|916.7|916.1|916.2|915.6|5
1656347710000|2022-06-27 16:35:10|916.1|915.5|915.7|915.1|916.2|915.6|915.7|915.1|14
1656347720000|2022-06-27 16:35:20|916|915.4|915.7|915.1|916.2|915.6|915.7|915.1|11
1656347730000|2022-06-27 16:35:30|915.6|915|916.5|915.9|916.5|915.9|915.6|915|28
1656347740000|2022-06-27 16:35:40|916.6|915.6|916.5|915.9|916.6|915.9|916.4|915.6|21
1656347750000|2022-06-27 16:35:50|916.4|915.8|917|916.4|917.2|916.6|916.4|915.8|15
1656347760000|2022-06-27 16:36:00|916.9|916.3|917|916.4|917.4|916.8|916.9|916.3|10
1656347770000|2022-06-27 16:36:10|916.7|916.1|916.3|915.3|916.7|916.1|916.2|915.3|15
1656347780000|2022-06-27 16:36:20|916|915.4|914.2|913.6|916|915.4|914.2|913.6|26
1656347790000|2022-06-27 16:36:30|914.4|913.8|914.2|913.6|914.4|913.8|914.1|913.5|10
1656347800000|2022-06-27 16:36:40|914.4|913.8|915.2|914.6|915.2|914.6|914.4|913.8|89
1656347810000|2022-06-27 16:36:50|915.7|915.1|915.7|915.1|915.7|915.1|915.7|915.1|7
1656347820000|2022-06-27 16:37:00|916|915.4|916.4|915.8|916.4|915.8|915.9|915.3|12
1656347830000|2022-06-27 16:37:10|916|915.4|916.2|915.6|916.2|915.6|916|915.4|2
1656347840000|2022-06-27 16:37:20|916.4|915.8|916.7|916.1|916.7|916.1|916.1|915.5|26
1656347850000|2022-06-27 16:37:30|916.5|915.9|916.2|915.6|916.5|915.9|916.2|915.6|4
1656347860000|2022-06-27 16:37:40|916.1|915.5|916.2|915.6|916.2|915.6|916|915.4|9
1656347870000|2022-06-27 16:37:50|916.4|915.8|916.1|915.5|916.5|915.9|916.1|915.5|2
1656347880000|2022-06-27 16:38:00|916|915.4|916.2|915.6|916.2|915.6|916|915.4|8
1656347890000|2022-06-27 16:38:10|916.5|915.9|916.5|915.9|916.5|915.9|916.5|915.9|10
1656347900000|2022-06-27 16:38:20|916.4|915.8|916|915.4|916.4|915.8|916|915.4|7
1656347910000|2022-06-27 16:38:30|915.9|915.3|915.9|915.3|915.9|915.3|915.9|915.3|3
1656347920000|2022-06-27 16:38:40|916|915.4|916.2|915.6|916.3|915.6|916|915.3|6
1656347930000|2022-06-27 16:38:50|916.1|915.5|915.5|914.9|916.1|915.5|915.5|914.9|12
1656347940000|2022-06-27 16:39:00|915.6|914.6|914.7|914.1|915.6|914.9|914.7|914.1|10
1656347950000|2022-06-27 16:39:10|915|914.4|915.1|914.5|915.1|914.5|915|914.4|5
1656347960000|2022-06-27 16:39:20|915.4|914.8|915.7|915.1|915.7|915.1|915.4|914.8|6
1656347970000|2022-06-27 16:39:30|915.8|914.8|915.5|914.9|915.8|915|915.5|914.8|4
1656347980000|2022-06-27 16:39:40|915.6|915|915.7|915.1|915.9|915.3|915.4|914.8|16
1656347990000|2022-06-27 16:39:50|916.5|915.9|917.7|917.1|917.7|917.1|916.5|915.9|67
1656348000000|2022-06-27 16:40:00|917.5|916.9|916.1|915.1|917.7|917.1|915.7|915.1|26
1656348010000|2022-06-27 16:40:10|916|915.4|916|915.4|916.1|915.4|916|915.1|3
1656348020000|2022-06-27 16:40:20|915.4|914.8|914.7|914.1|915.4|914.8|914.7|914.1|18
1656348030000|2022-06-27 16:40:30|915.1|914.5|914.7|914.1|915.5|914.9|914.7|914.1|15
1656348040000|2022-06-27 16:40:40|914.9|914.3|914.2|913.6|914.9|914.3|914.2|913.6|38
1656348050000|2022-06-27 16:40:50|914.4|913.8|915.1|914.1|915.1|914.3|914.4|913.8|8
1656348060000|2022-06-27 16:41:00|914.7|914.3|915|914.4|915.1|914.4|914.7|914.3|12
1656348070000|2022-06-27 16:41:10|915.4|914.8|915.2|914.6|915.6|915|915.2|914.3|23
1656348080000|2022-06-27 16:41:20|915.3|914.3|916|915.4|916.1|915.4|915|914.3|23
1656348090000|2022-06-27 16:41:30|915.6|915|916.1|915.5|916.1|915.5|915.6|914.8|17
1656348100000|2022-06-27 16:41:40|916.2|915.6|916.2|915.6|916.8|915.9|916.2|915.6|7
1656348110000|2022-06-27 16:41:50|916.6|916|916.5|915.9|916.7|916.1|916.5|915.9|14
1656348120000|2022-06-27 16:42:00|916.4|915.8|916.2|915.6|916.6|915.8|916.2|915.6|15
1656348130000|2022-06-27 16:42:10|916.6|916|916|915.4|916.7|916|916|915.2|13
1656348140000|2022-06-27 16:42:20|916.1|915.5|916.2|915.6|916.2|915.6|916.1|915.5|4
1656348150000|2022-06-27 16:42:30|||||||||1
1656348160000|2022-06-27 16:42:40|916.6||916.6||916.6||916.6||2
1656348170000|2022-06-27 16:42:50|916.5|915.9|916.9|916.3|916.9|916.3|916.5|915.9|9
1656348180000|2022-06-27 16:43:00|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|6
1656348190000|2022-06-27 16:43:10|||||||||1
1656348200000|2022-06-27 16:43:20|917.4|916.8|917.8|916.8|917.8|916.9|917.4|916.8|10
1656348210000|2022-06-27 16:43:30|917.2|916.6|917.7|917.1|917.7|917.1|917.2|916.6|9
1656348220000|2022-06-27 16:43:40|917.6|917|917.7|917.1|917.7|917.1|917.6|917|2
1656348230000|2022-06-27 16:43:50|917.6|917|917.7|917.1|917.7|917.1|917.6|917|16
1656348240000|2022-06-27 16:44:00|917.9|917.3|917.7|917.1|918.2|917.6|917.7|917.1|19
1656348250000|2022-06-27 16:44:10|918.1|917|917.8|916.8|918.1|917|917.5|916.6|12
1656348260000|2022-06-27 16:44:20|917.5|916.9|917.5|916.9|917.6|917|917.5|916.9|11
1656348270000|2022-06-27 16:44:30|917.7|917.1|917.7|917.1|917.7|917.1|917.7|917.1|3
1656348280000|2022-06-27 16:44:40|||||||||1
1656348290000|2022-06-27 16:44:50|917.8|916.8|918.5|917.9|918.6|918|917.7|916.8|13
1656348300000|2022-06-27 16:45:00|918.6|917.6|918.8|917.8|918.8|918.1|918.5|917.6|2
1656348310000|2022-06-27 16:45:10|918.7|918.1|919.4|918.8|919.4|918.8|918.7|918.1|9
1656348320000|2022-06-27 16:45:20|919.5|918.9|920.1|919.5|920.1|919.5|919.5|918.9|22
1656348330000|2022-06-27 16:45:30|920|919.4|919.4|918.8|920|919.4|919.4|918.8|13
1656348340000|2022-06-27 16:45:40|919.5|918.9|920.1|919.5|920.1|919.5|919.5|918.9|7
1656348350000|2022-06-27 16:45:50|920.4|919.8|920.2|919.6|920.4|919.8|920|919.3|15
1656348360000|2022-06-27 16:46:00|920.1|919.5|920.1|919.5|920.1|919.5|920.1|919.5|28
1656348370000|2022-06-27 16:46:10|920.4|919.8|920.5|919.9|920.5|919.9|920.4|919.8|12
1656348380000|2022-06-27 16:46:20|920.4|919.8|920.4|919.8|920.4|919.8|920.2|919.6|13
1656348390000|2022-06-27 16:46:30|920.2|919.6|920|919.4|920.2|919.6|919.9|919.3|16
1656348400000|2022-06-27 16:46:40|920.1|919.5|920.4|919.8|920.4|919.8|920.1|919.5|8
1656348410000|2022-06-27 16:46:50|920.2|919.6|920.5|919.9|920.6|919.9|920.1|919.5|9
1656348420000|2022-06-27 16:47:00|920.4|919.8|920.6|920|920.6|920|920.4|919.8|4
1656348430000|2022-06-27 16:47:10|920.9|920.3|921.6|921|921.6|921|920.9|920.3|16
1656348440000|2022-06-27 16:47:20|921.5|920.9|921.4|920.8|921.5|920.9|921.4|920.8|6
1656348450000|2022-06-27 16:47:30|921.1|920.5|921.1|920.5|921.1|920.5|921|920.4|11
1656348460000|2022-06-27 16:47:40|921.2|920.6|921.2|920.6|921.4|920.8|921.2|920.6|7
1656348470000|2022-06-27 16:47:50|921.4|920.8|921.9|921.3|922|921.4|921.4|920.8|44
1656348480000|2022-06-27 16:48:00|922.1|921.5|922.7|922.1|922.9|922.3|922.1|921.5|43
1656348490000|2022-06-27 16:48:10|923.2|922.6|922.6|922|923.2|922.6|922.5|921.8|15
1656348500000|2022-06-27 16:48:20|922.4|921.8|922.4|921.8|922.4|921.8|922.2|921.6|13
1656348510000|2022-06-27 16:48:30|922.8|922.3|923.2|922.6|923.6|923|922.7|922.1|27
1656348520000|2022-06-27 16:48:40|923.1|922.5|922.7|922.1|923.1|922.5|922.6|922|5
1656348530000|2022-06-27 16:48:50|922.4|921.8|922.2|921.6|922.4|921.8|922.2|921.6|8
1656348540000|2022-06-27 16:49:00|922.1|921.5|922.4|921.8|922.5|921.9|922|921.4|9
1656348550000|2022-06-27 16:49:10|922.6|922|922.5|921.9|922.6|922|922.5|921.9|7
1656348560000|2022-06-27 16:49:20|922.4|921.8|922.6|922|922.6|922|922.4|921.8|6
1656348570000|2022-06-27 16:49:30|922.8|921.8|922.4|921.8|922.8|921.9|922.4|921.8|6
1656348580000|2022-06-27 16:49:40|922|921.4|922.5|921.9|922.5|921.9|922|921.4|22
1656348590000|2022-06-27 16:49:50|922.8|921.8|922.7|922.1|922.8|922.1|922.5|921.8|2
1656348600000|2022-06-27 16:50:00|||||||||4
1656348610000|2022-06-27 16:50:10|922.5|921.9|922.5|921.9|922.5|921.9|922.5|921.9|6
1656348620000|2022-06-27 16:50:20|922.6|922|923|922.4|923|922.4|922.6|922|5
1656348630000|2022-06-27 16:50:30|923.1|922.5|923.5|922.9|923.5|922.9|923.1|922.5|3
1656348640000|2022-06-27 16:50:40|923.8|922.8|923.7|923.1|923.8|923.1|923.6|922.8|10
1656348650000|2022-06-27 16:50:50|923.6|923|923.7|923.1|923.7|923.1|923.6|923|4
1656348660000|2022-06-27 16:51:00|923.9|923.3|923.7|923.1|923.9|923.3|923.7|923.1|8
1656348670000|2022-06-27 16:51:10|923.6|923|923.2|922.6|923.6|923|923.2|922.6|4
1656348680000|2022-06-27 16:51:20|923.4|922.8|923.9|923.3|924|923.4|923.4|922.8|6
1656348690000|2022-06-27 16:51:30|923.7|923.1|923.5|922.9|923.8|923.1|923.5|922.8|8
1656348700000|2022-06-27 16:51:40|923.4|922.8|924|923.4|924.3|923.4|923.2|922.6|14
1656348710000|2022-06-27 16:51:50|923.9|923.3|924|923.4|924.1|923.4|923.6|923|4
1656348720000|2022-06-27 16:52:00|924.1|923.5|924.2|923.6|924.2|923.6|924.1|923.5|5
1656348730000|2022-06-27 16:52:10|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|14
1656348740000|2022-06-27 16:52:20|924|923.4|924.5|923.9|924.6|924|923.7|923.1|27
1656348750000|2022-06-27 16:52:30|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|4
1656348760000|2022-06-27 16:52:40|924.4|923.8|924.4|923.8|924.8|924.1|924.2|923.6|29
1656348770000|2022-06-27 16:52:50|924.2|923.6|923.9|923.3|924.4|923.8|923.9|923.3|10
1656348780000|2022-06-27 16:53:00|924.2|923.6|923.7|923.1|924.3|923.6|923.7|923.1|10
1656348790000|2022-06-27 16:53:10|923.6|923|923.5|922.9|923.6|923|923.2|922.6|6
1656348800000|2022-06-27 16:53:20|923.4|922.8|923.5|922.9|923.5|922.9|923.1|922.5|4
1656348810000|2022-06-27 16:53:30|923.6|923|924.1|923.1|924.1|923.4|923.6|923|10
1656348820000|2022-06-27 16:53:40|924|923.4|924|923.4|924.1|923.5|923.7|923.1|5
1656348830000|2022-06-27 16:53:50|923.7|923.1|923.7|923.1|923.7|923.1|923.5|922.9|12
1656348840000|2022-06-27 16:54:00|923.6|923|923.6|922.6|923.7|923.1|923.2|922.6|5
1656348850000|2022-06-27 16:54:10|923.2|922.9|923.5|922.9|923.6|922.9|923.2|922.9|1
1656348860000|2022-06-27 16:54:20|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|6
1656348870000|2022-06-27 16:54:30|923.9|923.3|924.2|923.6|924.3|923.6|923.9|923.3|8
1656348880000|2022-06-27 16:54:40|924.6|923.9|924.5|923.9|924.6|923.9|924.5|923.9|4
1656348890000|2022-06-27 16:54:50|924.7|924.1|926.1|925.1|926.1|925.1|924.7|924.1|53
1656348900000|2022-06-27 16:55:00|926|925.4|925.5|924.9|926|925.4|925.5|924.8|11
1656348910000|2022-06-27 16:55:10|||||||||2
1656348920000|2022-06-27 16:55:20|926|925.4|925.5|924.9|926|925.4|925.5|924.9|13
1656348930000|2022-06-27 16:55:30|925.8|924.8|925.5|924.9|925.8|924.9|925.5|924.8|2
1656348940000|2022-06-27 16:55:40|925.8|924.8|925.2|924.6|925.8|924.9|925.2|924.6|9
1656348950000|2022-06-27 16:55:50|925.4|924.8|925.1|924.5|925.6|924.8|925.1|924.5|8
1656348960000|2022-06-27 16:56:00|925|924.4|925.5|924.9|925.6|925|925|924.4|11
1656348970000|2022-06-27 16:56:10|925.6|924.6|925.6|924.6|925.6|924.6|925.6|924.6|5
1656348980000|2022-06-27 16:56:20|925.2||925.2||925.2||925.2||1
1656348990000|2022-06-27 16:56:30|925.5|924.9|925.5|924.9|925.6|924.9|925.5|924.6|15
1656349000000|2022-06-27 16:56:40|925.4|924.8|925.4|924.8|925.4|924.8|925.4|924.8|2
1656349010000|2022-06-27 16:56:50|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|7
1656349020000|2022-06-27 16:57:00|925|924.4|925|924.4|925|924.4|924.9|924.3|11
1656349030000|2022-06-27 16:57:10|925.5|924.9|925.5|924.9|925.5|924.9|925.5|924.9|5
1656349040000|2022-06-27 16:57:20|925.4|924.8|925.5|924.9|925.5|924.9|925.4|924.8|3
1656349050000|2022-06-27 16:57:30|925.4|924.8|925.6|924.6|925.6|924.8|925.2|924.6|8
1656349060000|2022-06-27 16:57:40|925.2|924.3|925.3|924.3|925.3|924.3|924.9|924.3|7
1656349070000|2022-06-27 16:57:50|925|924.4|925.2|924.6|925.2|924.6|925|924.4|5
1656349080000|2022-06-27 16:58:00|925.4|924.8|925.2|924.6|925.6|924.8|925.2|924.6|5
1656349090000|2022-06-27 16:58:10|925.7|925.1|925.8|924.8|925.9|925.3|925.7|924.8|7
1656349100000|2022-06-27 16:58:20|925.6|924.6|925.1|924.5|925.6|924.8|925|924.4|3
1656349110000|2022-06-27 16:58:30|925.2|924.6|925.6|924.6|925.8|924.8|925.2|924.3|6
1656349120000|2022-06-27 16:58:40|925.5|924.9|925.5|924.9|925.5|924.9|925.5|924.9|1
1656349130000|2022-06-27 16:58:50|925.8|924.8|926.5|925.9|926.6|926|925.7|924.8|18
1656349140000|2022-06-27 16:59:00|926.7|926.1|927.1|926.1|927.1|926.3|926.6|926|10
1656349150000|2022-06-27 16:59:10|927|926.4|927|926.4|927|926.4|927|926.4|1
1656349160000|2022-06-27 16:59:20|926.9|926.3|927|926.4|927|926.4|926.5|925.4|18
1656349170000|2022-06-27 16:59:30|927.4|926.8|927.5|926.9|927.9|927.3|927.4|926.8|15
1656349180000|2022-06-27 16:59:40|927.8|926.8|926.9|926.3|927.8|926.9|926.9|926.3|107
1656349190000|2022-06-27 16:59:50|926.7|926.1|926.8|925.8|926.8|926.1|926.7|925.8|7
1656349200000|2022-06-27 17:00:00|926.7|926.1|926.9|926.3|927.1|926.4|926.7|926.1|3
1656349210000|2022-06-27 17:00:10|927|926.4|926.8|925.8|927|926.4|926.8|925.8|6
1656349220000|2022-06-27 17:00:20|926.5|925.9|926.2|925.6|926.5|925.9|926.2|925.6|7
1656349230000|2022-06-27 17:00:30|926.1|925.5|926.8|925.8|927.3|926.4|926|925.3|28
1656349240000|2022-06-27 17:00:40|926.6|925.6|926.7|926.1|926.9|926.1|926.6|925.4|5
1656349250000|2022-06-27 17:00:50|926.8|925.8|926.5|925.9|926.8|925.9|926.5|925.8|8
1656349260000|2022-06-27 17:01:00|||||||||5
1656349270000|2022-06-27 17:01:10|926|925.4|926|925.4|926|925.4|926|925.4|6
1656349280000|2022-06-27 17:01:20|925.9|925.3|926|925.4|926.1|925.5|925.9|925.3|6
1656349290000|2022-06-27 17:01:30|926.1|925.5|926.6|925.6|926.8|925.9|926.1|925.5|22
1656349300000|2022-06-27 17:01:40|926.8|925.8|927.3|926.3|927.4|926.6|926.7|925.8|5
1656349310000|2022-06-27 17:01:50|927|926.4|927.3|926.3|927.3|926.4|927|926.3|1
1656349320000|2022-06-27 17:02:00|927.2|926.6|927|926.4|927.6|926.6|927|926.3|12
1656349330000|2022-06-27 17:02:10|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|6
1656349340000|2022-06-27 17:02:20|927.1|926.5|926.5|925.9|927.3|926.6|926.5|925.9|6
1656349350000|2022-06-27 17:02:30|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|3
1656349360000|2022-06-27 17:02:40|926.1|925.5|926.5|925.9|926.5|925.9|926.1|925.5|3
1656349370000|2022-06-27 17:02:50|926.6|925.6|926.1|925.5|926.6|925.9|926.1|925.5|2
1656349380000|2022-06-27 17:03:00|926.2|925.6|926.2|925.6|926.4|925.8|926.1|925.5|12
1656349390000|2022-06-27 17:03:10|||||||||4
1656349400000|2022-06-27 17:03:20|926.5|925.9|927|926.4|927|926.4|926.5|925.9|30
1656349410000|2022-06-27 17:03:30|927.1|926.1|926.7|926.1|927.1|926.3|926.7|926.1|3
1656349420000|2022-06-27 17:03:40|926.9|925.4|926.8|925.8|926.9|925.8|926.2|925.4|13
1656349430000|2022-06-27 17:03:50|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|3
1656349440000|2022-06-27 17:04:00|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|13
1656349450000|2022-06-27 17:04:10|926.1|925.5|926.5|925.9|926.5|925.9|926.1|925.5|25
1656349460000|2022-06-27 17:04:20|926.7|926.1|926.9|926.3|926.9|926.3|926.7|926.1|9
1656349470000|2022-06-27 17:04:30|927|926.4|927|926.4|927|926.4|926.9|926.3|5
1656349480000|2022-06-27 17:04:40|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|1
1656349490000|2022-06-27 17:04:50|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|4
1656349500000|2022-06-27 17:05:00|927.2|926.6|927.2|926.6|927.2|926.6|927.1|926.5|6
1656349510000|2022-06-27 17:05:10|||||||||1
1656349520000|2022-06-27 17:05:20|927.1|926.5|926.7|926.1|927.1|926.5|926.7|926.1|5
1656349530000|2022-06-27 17:05:30|926.5|925.9|926.2|925.6|926.5|925.9|926.2|925.6|3
1656349540000|2022-06-27 17:05:40|926.1|925.5|926.4|925.8|926.4|925.8|926.1|925.5|8
1656349550000|2022-06-27 17:05:50|926.5|925.9|926.2|925.6|926.8|926.1|926.1|925.5|19
1656349560000|2022-06-27 17:06:00|925.7|925.1|926.3|925.3|926.6|925.8|925.7|925.1|9
1656349570000|2022-06-27 17:06:10|926.2|925.6|925.9|925.3|926.2|925.6|925.9|925.3|1
1656349580000|2022-06-27 17:06:20|926|925.4|926|925.4|926|925.4|926|925.4|3
1656349590000|2022-06-27 17:06:30|925.7|925.1|925.7|925.1|925.7|925.1|925.6|925|21
1656349600000|2022-06-27 17:06:40|926|925.4|925.9|925.3|926.3|925.4|925.9|925.3|3
1656349610000|2022-06-27 17:06:50|926|925.4|926|925.4|926|925.4|926|925.4|506
1656349620000|2022-06-27 17:07:00|925.6|925|924.7|924.1|925.6|925|924.5|923.9|20
1656349630000|2022-06-27 17:07:10|924.6|924|924.2|923.6|924.8|924.1|924|923.4|22
1656349640000|2022-06-27 17:07:20|924.6|924|925.1|924.1|925.1|924.1|924.5|923.8|11
1656349650000|2022-06-27 17:07:30|924.7|923.9|924.1|923.5|925.1|923.9|924.1|923.5|220
1656349660000|2022-06-27 17:07:40|924.2|923.6|924.2|923.6|924.4|923.8|924.1|923.5|4
1656349670000|2022-06-27 17:07:50|924.1|923.5|924.2|923.6|924.2|923.6|924.1|923.1|15
1656349680000|2022-06-27 17:08:00|924.6|923.1|924.3|923.3|924.6|923.9|923.7|923.1|12
1656349690000|2022-06-27 17:08:10|924|923.4|924.2|923.6|924.6|923.9|924|923.3|8
1656349700000|2022-06-27 17:08:20|924.1|923.5|923.5|922.9|924.1|923.5|923.5|922.9|13
1656349710000|2022-06-27 17:08:30|923.8|922.8|923.2|922.6|923.8|923.1|923.2|922.6|10
1656349720000|2022-06-27 17:08:40|923|922.4|922.5|921.9|923|922.4|922.5|921.8|10
1656349730000|2022-06-27 17:08:50|922.2|921.6|921.8|920.8|922.2|921.6|921.8|920.8|6
1656349740000|2022-06-27 17:09:00|921.7|921.1|922|921.4|922.1|921.5|921.7|921.1|5
1656349750000|2022-06-27 17:09:10|921.9|921.3|921.7|921.1|922.1|921.5|921.7|921.1|11
1656349760000|2022-06-27 17:09:20|922.1||921.7||922.1||921.7||4
1656349770000|2022-06-27 17:09:30|922|921.4|922.1|921.1|922.3|921.4|922|921.1|6
1656349780000|2022-06-27 17:09:40|||||||||2
1656349790000|2022-06-27 17:09:50|921.7||921.7||922.1||921.7||7
1656349800000|2022-06-27 17:10:00|921.3|920.3|920.6|919.6|921.3|920.3|920.5|919.6|10
1656349810000|2022-06-27 17:10:10|920.5|919.9|920.8|919.8|921.1|920.1|920.5|919.8|5
1656349820000|2022-06-27 17:10:20|920.4|919.3|920|919.4|920.4|919.4|919.6|919|4
1656349830000|2022-06-27 17:10:30|920.1|919.1|919.9|919.3|920.2|919.3|919.6|919|19
1656349840000|2022-06-27 17:10:40|920|919.4|920.3|919.3|920.3|919.4|919.9|919.1|3
1656349850000|2022-06-27 17:10:50|920|919.4|919.5|918.9|920.3|919.6|919.5|918.9|66
1656349860000|2022-06-27 17:11:00|919.8|918.8|919.8|918.8|919.8|918.8|919.8|918.8|7
1656349870000|2022-06-27 17:11:10|920.1|919.1|920.1|919.1|920.1|919.1|920.1|919.1|7
1656349880000|2022-06-27 17:11:20|919.7||919.7||919.7||919.7||2
1656349890000|2022-06-27 17:11:30|919.9|919.3|920.1|919.1|920.1|919.3|919.5|918.8|23
1656349900000|2022-06-27 17:11:40|919.5|918.9|919.5|918.9|919.5|918.9|919.5|918.9|4
1656349910000|2022-06-27 17:11:50|919.4|918.8|919.5|918.9|919.5|918.9|919.4|918.8|5
1656349920000|2022-06-27 17:12:00|919.8|918.8|919.7|919.1|919.8|919.1|919.7|918.8|2
1656349930000|2022-06-27 17:12:10|||||||||1
1656349940000|2022-06-27 17:12:20|919.5|918.9|919.2|918.6|919.5|918.9|919.2|918.6|12
1656349950000|2022-06-27 17:12:30|919.6||919.6||919.6||919.6||8
1656349960000|2022-06-27 17:12:40|919.3|918.3|919.2|918.6|919.4|918.6|919.2|918.3|1
1656349970000|2022-06-27 17:12:50|919.1|918.5|919.1|918.5|919.1|918.5|919.1|918.5|6
1656349980000|2022-06-27 17:13:00|919.2|918.6|919.4|918.8|919.5|918.9|919.2|918.6|7
1656349990000|2022-06-27 17:13:10|||||||||2
1656350000000|2022-06-27 17:13:20|919.5|918.9|919.2|918.6|919.5|918.9|919.2|918.6|9
1656350010000|2022-06-27 17:13:30|919.6||919.6||919.6||919.6||12
1656350020000|2022-06-27 17:13:40|919.5|918.9|919.5|918.9|919.5|918.9|919.5|918.9|1
1656350030000|2022-06-27 17:13:50|919.6|919|919.5|918.9|919.6|919|919.5|918.9|2
1656350040000|2022-06-27 17:14:00|919.4|918.8|919.6|919|919.6|919|919.4|918.8|3
1656350050000|2022-06-27 17:14:10|919.7|919.1|919.7|919.1|919.7|919.1|919.7|919.1|4
1656350060000|2022-06-27 17:14:20|919.6|919|919.6|919|919.7|919.1|919.6|919|3
1656350070000|2022-06-27 17:14:30|919.7|919.1|919.2|918.6|919.7|919.1|919.2|918.6|5
1656350080000|2022-06-27 17:14:40|919.1|918.5|919.1|918.5|919.1|918.5|919.1|918.5|3
1656350090000|2022-06-27 17:14:50|||||||||1
1656350100000|2022-06-27 17:15:00|919.2|918.6|919.4|918.8|919.5|918.9|919.2|918.6|10
1656350110000|2022-06-27 17:15:10|919.5|918.9|919.1|918.5|919.5|918.9|919.1|918.5|5
1656350120000|2022-06-27 17:15:20|919.2|918.6|919.6|918.6|919.6|918.6|919.2|918.6|9
1656350130000|2022-06-27 17:15:30|919.5|918.9|919.7|919.1|919.7|919.1|919.5|918.9|6
1656350140000|2022-06-27 17:15:40|||||||||5
1656350150000|2022-06-27 17:15:50|||||||||1
1656350160000|2022-06-27 17:16:00|919.9|919.3|919.9|919.3|920.1|919.5|919.9|919.3|20
1656350170000|2022-06-27 17:16:10|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|30
1656350180000|2022-06-27 17:16:20|920.1|919.5|919.7|919.1|920.1|919.5|919.7|919.1|6
1656350190000|2022-06-27 17:16:30|919.6|919|920.1|919.1|920.1|919.1|919.6|919|3
1656350200000|2022-06-27 17:16:40|919.7|918.9|919.5|918.9|919.7|918.9|919.5|918.9|3
1656350210000|2022-06-27 17:16:50|||||||||3
1656350220000|2022-06-27 17:17:00|919.6|919|919.7|919.1|920.2|919.6|919.6|919|18
1656350230000|2022-06-27 17:17:10|919.9|919.3|920|919.4|920.4|919.8|919.9|919.3|6
1656350240000|2022-06-27 17:17:20|920.2|919.6|920.3|919.3|920.3|919.6|920|919.3|12
1656350250000|2022-06-27 17:17:30|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|2
1656350260000|2022-06-27 17:17:40|920.3|919.3|920.2|919.6|920.3|919.6|920.2|919.3|7
1656350270000|2022-06-27 17:17:50|920.1|919.5|920.2|919.6|920.2|919.6|920.1|919.5|4
1656350280000|2022-06-27 17:18:00|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|3
1656350290000|2022-06-27 17:18:10|||||||||6
1656350300000|2022-06-27 17:18:20|920.7|920.1|920.2|919.6|920.7|920.1|920.1|919.5|22
1656350310000|2022-06-27 17:18:30|921|920.4|922|921.4|922|921.4|921|920.4|202
1656350320000|2022-06-27 17:18:40|921.9|921.3|921.2|920.6|921.9|921.3|921.2|920.6|16
1656350330000|2022-06-27 17:18:50|921.3|920.3|921.5|920.9|921.5|920.9|921|920.3|11
1656350340000|2022-06-27 17:19:00|921.7|921.1|921.8|920.8|921.8|921.1|921.2|920.6|8
1656350350000|2022-06-27 17:19:10|921.7|921.1|922.1|921.1|922.1|921.1|921.7|921.1|4
1656350360000|2022-06-27 17:19:20|922|921.4|921.7|921.1|922.1|921.4|921.6|921|3
1656350370000|2022-06-27 17:19:30|921.9|921.3|923.1|922.1|923.1|922.1|921.9|921.3|6
1656350380000|2022-06-27 17:19:40|922.7|921.8|922.8|921.8|923.1|922.1|922.7|921.8|2
1656350390000|2022-06-27 17:19:50|922.7|922.1|923|922.4|923|922.4|922.7|921.8|2
1656350400000|2022-06-27 17:20:00|923.1|922.5|923|922.4|923.5|922.9|923|922.3|5
1656350410000|2022-06-27 17:20:10|923.3|922.3|923|922.4|923.4|922.8|923|922.3|11
1656350420000|2022-06-27 17:20:20|922.7|922.1|923|922.4|923.3|922.6|922.7|922.1|19
1656350430000|2022-06-27 17:20:30|923.3|922.3|923.2|922.6|923.3|922.6|923.2|922.3|6
1656350440000|2022-06-27 17:20:40|923.3|922.3|923.2|922.6|923.3|922.6|923.2|922.3|2
1656350450000|2022-06-27 17:20:50|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|4
1656350460000|2022-06-27 17:21:00|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|4
1656350470000|2022-06-27 17:21:10|923|922.4|923|922.4|923.1|922.5|923|922.4|2
1656350480000|2022-06-27 17:21:20|923.2|922.6|923.3|922.3|923.6|923|922.9|922.3|23
1656350490000|2022-06-27 17:21:30|923|922.4|923|922.4|923.1|922.5|923|922.4|6
1656350500000|2022-06-27 17:21:40|923.1|922.5|923.2|922.6|923.2|922.6|923.1|922.5|3
1656350510000|2022-06-27 17:21:50|923.4|922.8|923.5|922.9|923.5|922.9|923.4|922.8|9
1656350520000|2022-06-27 17:22:00|923.6|923|923.9|923.3|924.1|923.4|923.6|922.6|38
1656350530000|2022-06-27 17:22:10|923.7|923.1|924|923.4|924|923.4|923.5|922.8|15
1656350540000|2022-06-27 17:22:20|923.9|923.3|924|923.4|924|923.4|923.9|923.3|11
1656350550000|2022-06-27 17:22:30|924.1|923.5|923.8|922.8|924.1|923.5|923.8|922.8|4
1656350560000|2022-06-27 17:22:40|923.7|923.1|923.7|923.1|923.9|923.3|923.7|923.1|1
1656350570000|2022-06-27 17:22:50|||||||||1
1656350580000|2022-06-27 17:23:00|923.9|923.3|924.1|923.1|924.1|923.4|923.7|923.1|5
1656350590000|2022-06-27 17:23:10|923.7|923.4|924|923.4|924.1|923.4|923.5|922.8|10
1656350600000|2022-06-27 17:23:20|||||||||1
1656350610000|2022-06-27 17:23:30|924.1|923.1|924.1|923.1|924.1|923.5|924.1|923.1|13
1656350620000|2022-06-27 17:23:40|923.7||923.7||923.7||923.7||3
1656350630000|2022-06-27 17:23:50|923.9|923.3|924|923.4|924|923.4|923.9|923.3|4
1656350640000|2022-06-27 17:24:00|924.1|923.1|923.6|923|924.1|923.2|923.5|922.9|12
1656350650000|2022-06-27 17:24:10|923.5|922.9|923.4|922.8|923.5|922.9|923.4|922.8|1
1656350660000|2022-06-27 17:24:20|923.1|922.5|923.4|922.8|923.4|922.8|923.1|922.5|22
1656350670000|2022-06-27 17:24:30|923.2|922.6|923|922.4|923.4|922.8|923|922.4|14
1656350680000|2022-06-27 17:24:40|923.1|922.5|923.2|922.6|923.5|922.9|923|922.4|10
1656350690000|2022-06-27 17:24:50|923.3|922.3|923|922.4|923.3|922.5|923|922.3|5
1656350700000|2022-06-27 17:25:00|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|1
1656350710000|2022-06-27 17:25:10|923.2|922.6|923.5|922.9|923.6|922.9|923.2|922.6|8
1656350720000|2022-06-27 17:25:20|923.2|922.6|923.3|922.3|923.3|922.6|923.2|922.3|14
1656350730000|2022-06-27 17:25:30|923|922.4|923|922.4|923.3|922.4|923|922.1|12
1656350740000|2022-06-27 17:25:40|922.9|922.3|922.5|921.9|923|922.4|922.5|921.9|8
1656350750000|2022-06-27 17:25:50|922.6|922|922.4|921.8|922.6|922|922.2|921.6|7
1656350760000|2022-06-27 17:26:00|922.5|921.9|922.2|921.6|922.5|921.9|922.2|921.6|7
1656350770000|2022-06-27 17:26:10|922.1|921.5|922|921.4|922.1|921.5|922|921.4|4
1656350780000|2022-06-27 17:26:20|922.1|921.5|922|921.4|922.1|921.5|921.6|921|11
1656350790000|2022-06-27 17:26:30|922.1|921.5|922.2|921.6|922.2|921.6|922|921.4|16
1656350800000|2022-06-27 17:26:40|922.1|921.1|922.1|921.1|922.1|921.4|921.7|921.1|5
1656350810000|2022-06-27 17:26:50|922.3|921.3|922.7|922.1|923.1|922.1|922.2|921.3|7
1656350820000|2022-06-27 17:27:00|923.1|922.5|922.7|922.1|923.1|922.5|922.7|922.1|5
1656350830000|2022-06-27 17:27:10|923|922.4|923|922.4|923|922.4|923|922.4|3
1656350840000|2022-06-27 17:27:20|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|3
1656350850000|2022-06-27 17:27:30|923|922.4|923.1|922.1|923.1|922.4|923|922.1|4
1656350860000|2022-06-27 17:27:40|923|922.4|923.1|922.5|923.1|922.5|923|922.1|0
1656350870000|2022-06-27 17:27:50|923.6|922.6|923.6|922.6|923.6|922.6|923.6|922.6|8
1656350880000|2022-06-27 17:28:00|923.7|923|923.7|923.1|923.7|923.1|923.7|923|3
1656350890000|2022-06-27 17:28:10|923.6|923|923.6|923|923.6|923|923.6|923|0
1656350900000|2022-06-27 17:28:20|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|4
1656350910000|2022-06-27 17:28:30|923.6|923|923.7|923.1|923.7|923.1|923.6|923|3
1656350920000|2022-06-27 17:28:40|923.8|922.8|923.1|922.1|923.8|922.8|923.1|922.1|4
1656350930000|2022-06-27 17:28:50|922.7|922|922.7|922.1|922.7|922.1|922.6|922|5
1656350940000|2022-06-27 17:29:00|922.6|922|922.6|922|922.6|922|922.6|922|0
1656350950000|2022-06-27 17:29:10|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|6
1656350960000|2022-06-27 17:29:20|922.2|921.6|922.4|921.8|922.6|921.8|922.2|921.6|3
1656350970000|2022-06-27 17:29:30|922.5|921.9|922.5|921.9|922.5|921.9|922.5|921.9|1
1656350990000|2022-06-27 17:29:50|922.6|921.6|922.3|921.7|922.6|921.7|922.2|921.6|4
1656351000000|2022-06-27 17:30:00|922.5|921.9|921.8|921.2|922.8|922.1|921.8|921.1|8
1656351010000|2022-06-27 17:30:10|921.9|921.3|921.8|920.8|922.1|921.5|921.3|920.3|8
1656351020000|2022-06-27 17:30:20|921.5|920.9|921.7|921.1|921.9|921.3|921.5|920.9|1
1656351030000|2022-06-27 17:30:30|921.9|921.3|921.7|921.1|922.1|921.4|921.7|921.1|1
1656351040000|2022-06-27 17:30:40|921.6|921|921.5|920.9|921.6|921|921.5|920.9|5
1656351050000|2022-06-27 17:30:50|921.6|921|921.5|920.9|921.8|921.1|921.5|920.8|8
1656351060000|2022-06-27 17:31:00|921.4|920.8|921.2|920.6|921.4|920.8|921.1|920.5|7
1656351070000|2022-06-27 17:31:10|921.4|920.8|921.2|920.6|921.4|920.8|921.2|920.6|2
1656351080000|2022-06-27 17:31:20|921.4|920.8|921.5|920.9|921.6|921|921.2|920.6|16
1656351090000|2022-06-27 17:31:30|921.4|920.8|921.5|920.9|921.6|921|921.4|920.8|2
1656351100000|2022-06-27 17:31:40|921.6|921|921.6|921|921.6|921|921.5|920.9|1
1656351110000|2022-06-27 17:31:50|921.5|920.9|921.6|921|921.6|921|921.5|920.9|3
1656351120000|2022-06-27 17:32:00|921.5|920.9|921.5|920.9|921.5|920.9|921.4|920.8|12
1656351130000|2022-06-27 17:32:10|921.6|921|921.6|921|921.6|921|921.6|921|8
1656351140000|2022-06-27 17:32:20|921.4|920.8|921.5|920.9|921.5|920.9|921.4|920.8|5
1656351150000|2022-06-27 17:32:30|921.7|921.1|921.9|921.3|921.9|921.3|921.7|921.1|118
1656351160000|2022-06-27 17:32:40|||||||||5
1656351170000|2022-06-27 17:32:50|921.7|921.1|921.7|921.1|921.7|921.1|921.7|921.1|2
1656351180000|2022-06-27 17:33:00|921.8|921.2|921.9|921.3|921.9|921.3|921.8|921.2|6
1656351190000|2022-06-27 17:33:10|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|44
1656351200000|2022-06-27 17:33:20|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|4
1656351210000|2022-06-27 17:33:30|921.6|921|921.5|920.9|921.6|921|921.5|920.9|4
1656351230000|2022-06-27 17:33:50|921.1|920.5|921|920.4|921.2|920.6|921|920.4|2
1656351240000|2022-06-27 17:34:00|920.9|920.3|921|920.4|921.3|920.4|920.9|920.3|31
1656351250000|2022-06-27 17:34:10|||||||||3
1656351260000|2022-06-27 17:34:20|921.1|920.5|921.1|920.5|921.1|920.5|921.1|920.5|1
1656351270000|2022-06-27 17:34:30|921|920.4|921|920.4|921|920.4|921|920.4|5
1656351280000|2022-06-27 17:34:40|921.2|920.6|921.3|920.7|921.3|920.7|921.2|920.6|2
1656351290000|2022-06-27 17:34:50|921|920.3|920.9|920.3|921|920.4|920.9|920.3|4
1656351300000|2022-06-27 17:35:00|921|920.4|921|920.4|921|920.4|921|920.4|2
1656351310000|2022-06-27 17:35:10|||||||||23
1656351330000|2022-06-27 17:35:30|921.1|920.5|921.2|920.6|921.2|920.6|921.1|920.5|8
1656351340000|2022-06-27 17:35:40|921.1|920.5|921.3|920.3|921.3|920.5|921|920.3|0
1656351350000|2022-06-27 17:35:50|921|920.4|921.3|920.3|921.3|920.6|921|920.3|1
1656351360000|2022-06-27 17:36:00|921|920.4|920.8|919.8|921|920.4|920.7|919.8|3
1656351370000|2022-06-27 17:36:10|920.5|919.9|920.8|919.8|920.8|920.2|920.5|919.8|7
1656351380000|2022-06-27 17:36:20|920.5|919.9|920.4|919.8|920.5|919.9|920.4|919.8|4
1656351390000|2022-06-27 17:36:30|920.5|919.9|920.5|919.9|920.5|919.9|920.5|919.9|15
1656351400000|2022-06-27 17:36:40|920.4|919.8|920.2|919.6|920.4|919.8|919.9|919.3|6
1656351410000|2022-06-27 17:36:50|920.1|919.5|920.5|919.9|920.5|919.9|920.1|919.5|7
1656351420000|2022-06-27 17:37:00|920.4|919.8|921|920.4|921.6|920.7|920.4|919.8|18
1656351430000|2022-06-27 17:37:10|921.1|920.5|920.5|919.9|921.1|920.5|920.5|919.9|8
1656351440000|2022-06-27 17:37:20|||||||||1
1656351470000|2022-06-27 17:37:50|920.4|919.8|920.8|920.2|921|920.4|920.4|919.8|16
1656351480000|2022-06-27 17:38:00|920.9|920.3|920.8|919.8|920.9|920.3|920.5|919.8|7
1656351490000|2022-06-27 17:38:10|920.7|920.1|920.6|920|920.7|920.1|920.6|920|2
1656351500000|2022-06-27 17:38:20|920.7|920.1|920.7|920.1|920.7|920.1|920.6|920|0
1656351510000|2022-06-27 17:38:30|920.6|920|920.7|920.1|920.7|920.1|920.6|920|6
1656351520000|2022-06-27 17:38:40|920.6|920|920.6|920|920.6|920|920.6|920|1
1656351530000|2022-06-27 17:38:50|920.7|920.1|920.7|920.1|920.7|920.1|920.7|920.1|8
1656351540000|2022-06-27 17:39:00|||||||||4
1656351550000|2022-06-27 17:39:10|920.9|920.3|920|919.4|920.9|920.3|919.9|919.3|531
1656351560000|2022-06-27 17:39:20|919.6|919|920.2|919.6|920.3|919.7|919.6|919|13
1656351570000|2022-06-27 17:39:30|920.3|919.7|920.5|919.9|920.6|919.9|920.3|919.6|2
1656351580000|2022-06-27 17:39:40|920.1|919.5|920|919.4|920.3|919.7|920|919.4|12
1656351590000|2022-06-27 17:39:50|919.9|919.3|920|919.4|920|919.4|919.9|919.3|2
1656351600000|2022-06-27 17:40:00|919.9|919.3|920.6|920|920.7|920.1|919.8|919.2|9
1656351610000|2022-06-27 17:40:10|920.8|920.2|920.5|919.9|920.8|920.2|920.5|919.8|11
1656351620000|2022-06-27 17:40:20|920.3|919.7|920.5|919.9|920.5|919.9|920.3|919.7|16
1656351630000|2022-06-27 17:40:30|920.6|920|920|919.4|920.6|920|920|919.4|27
1656351640000|2022-06-27 17:40:40|920.2|919.6|919.5|918.9|920.2|919.6|919.5|918.9|16
1656351650000|2022-06-27 17:40:50|919.8|918.8|919.8|919.2|920.1|919.4|919.8|918.8|14
1656351660000|2022-06-27 17:41:00|919.4|918.8|919.5|918.9|919.6|919|919.4|918.8|6
1656351670000|2022-06-27 17:41:10|919.4|918.8|919.4|918.8|919.4|918.8|919.4|918.8|0
1656351680000|2022-06-27 17:41:20|919.6|919|919.6|919|919.6|919|919.6|919|3
1656351690000|2022-06-27 17:41:30|919.8|919.2|919.8|919.2|919.8|919.2|919.8|919.2|6
1656351710000|2022-06-27 17:41:50|919.9|919.3|920.8|920.2|920.8|920.2|919.9|919.3|20
1656351720000|2022-06-27 17:42:00|920.9|920.3|921.3|920.7|921.3|920.7|920.9|920.3|2
1656351730000|2022-06-27 17:42:10|921.1|920.5|921.2|920.6|921.2|920.6|921.1|920.5|6
1656351740000|2022-06-27 17:42:20|921|920.4|921|920.4|921|920.4|921|920.4|3
1656351750000|2022-06-27 17:42:30|921.2|920.6|921.4|920.8|921.5|920.9|921.2|920.6|6
1656351760000|2022-06-27 17:42:40|921.5|920.9|921.4|920.8|921.5|920.9|921.4|920.8|3
1656351770000|2022-06-27 17:42:50|921.5|920.9|921.3|920.7|921.5|920.9|921.3|920.7|5
1656351780000|2022-06-27 17:43:00|921.4|920.8|921.4|920.8|921.4|920.8|921.4|920.8|5
1656351790000|2022-06-27 17:43:10|921.3|920.7|921.3|920.7|921.3|920.7|921.3|920.3|4
1656351800000|2022-06-27 17:43:20|921.1|920.5|920.9|920.3|921.1|920.5|920.6|920|5
1656351810000|2022-06-27 17:43:30|920.8|920.2|920.8|920.2|920.8|920.2|920.6|920|5
1656351820000|2022-06-27 17:43:40|921|920.4|920.9|920.3|921|920.4|920.9|920.3|33
1656351830000|2022-06-27 17:43:50|921|920.4|921|920.4|921|920.4|921|920.4|1
1656351840000|2022-06-27 17:44:00|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|2
1656351850000|2022-06-27 17:44:10|921.1|920.1|921|920.4|921.1|920.4|921|920.1|2
1656351860000|2022-06-27 17:44:20|||||||||5
1656351870000|2022-06-27 17:44:30|||||||||7
1656351890000|2022-06-27 17:44:50|||||||||5
1656351900000|2022-06-27 17:45:00|920.9|920.3|920.6|920|920.9|920.3|920.6|920|39
1656351910000|2022-06-27 17:45:10|||||||||2
1656351920000|2022-06-27 17:45:20|920.4|919.8|920.3|919.7|920.4|919.8|920.3|919.7|1
1656351930000|2022-06-27 17:45:30|920.1|919.5|920.8|919.8|920.8|920|920.1|919.5|50
1656351940000|2022-06-27 17:45:40|920.5|919.9|920.5|919.9|920.5|919.9|920.5|919.9|0
1656351950000|2022-06-27 17:45:50|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|0
1656351960000|2022-06-27 17:46:00|920.5|919.9|921.3|920.7|921.3|920.7|920.5|919.9|12
1656351970000|2022-06-27 17:46:10|921.4|920.8|921.1|920.5|921.4|920.8|921|920.4|15
1656351980000|2022-06-27 17:46:20|921|920.4|921|920.4|921.3|920.4|921|920.3|2
1656351990000|2022-06-27 17:46:30|920.9|920.3|921.3|920.7|921.3|920.7|920.9|920.3|5
1656352000000|2022-06-27 17:46:40|921.1|920.5|921.1|920.5|921.1|920.5|921.1|920.5|3
1656352010000|2022-06-27 17:46:50|921.3|920.7|921.3|920.7|921.3|920.7|921.3|920.7|1
1656352020000|2022-06-27 17:47:00|921.4|920.8|921.6|920.6|921.6|920.8|921.3|920.6|5
1656352030000|2022-06-27 17:47:10|921.3|920.7|921.3|920.7|921.3|920.7|921.3|920.7|1
1656352050000|2022-06-27 17:47:30|921.6|921|921.6|921|921.6|921|921.6|921|3
1656352060000|2022-06-27 17:47:40|921.1|920.5|921.1|920.5|921.1|920.5|921.1|920.5|14
1656352070000|2022-06-27 17:47:50|921.3|920.7|921.3|920.7|921.3|920.7|921.3|920.7|5
1656352080000|2022-06-27 17:48:00|921|920.4|920.9|920.3|921|920.4|920.9|920.3|6
1656352090000|2022-06-27 17:48:10|920.6|920|920.5|919.9|920.6|920|920.5|919.9|2
1656352110000|2022-06-27 17:48:30|920.8|920.2|920.8|920.2|921|920.4|920.8|920.2|11
1656352120000|2022-06-27 17:48:40|920.5|919.9|920.3|919.7|920.5|919.9|920.1|919.5|20
1656352140000|2022-06-27 17:49:00|920.1|919.5|919.9|919.3|920.1|919.5|919.9|919.3|9
1656352150000|2022-06-27 17:49:10|919.8|919.2|919.9|919.3|919.9|919.3|919.8|919.2|140
1656352160000|2022-06-27 17:49:20|920|919.4|921|920.4|921|920.4|920|919.4|23
1656352170000|2022-06-27 17:49:30|920.9|920.3|920.9|920.3|920.9|920.3|920.9|920.3|0
1656352180000|2022-06-27 17:49:40|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|3
1656352190000|2022-06-27 17:49:50|920.5|919.9|920.5|919.9|920.5|919.9|920.5|919.9|17
1656352200000|2022-06-27 17:50:00|920.6|920|920.8|920.2|920.8|920.2|920.5|919.9|7
1656352210000|2022-06-27 17:50:10|920.9|920.3|920.9|920.3|920.9|920.3|920.8|920.2|33
1656352220000|2022-06-27 17:50:20|||||||||1
1656352230000|2022-06-27 17:50:30|920.8|920.2|920.6|920|920.8|920.2|920.6|920|4
1656352240000|2022-06-27 17:50:40|921|920.4|920.8|920.2|921|920.4|920.8|920.2|7
1656352250000|2022-06-27 17:50:50|920.5|919.9|920.5|919.9|920.5|919.9|920.5|919.9|1
1656352260000|2022-06-27 17:51:00|920.3|919.7|920.3|919.7|920.4|919.8|920.1|919.5|11
1656352270000|2022-06-27 17:51:10|920.1|919.5|919.9|919.3|920.1|919.5|919.9|919.3|3
1656352280000|2022-06-27 17:51:20|919.8|919.2|919.4|918.8|919.8|919.2|919.4|918.8|5
1656352290000|2022-06-27 17:51:30|919.6|919|919.6|919|919.6|919|919.6|919|7
1656352300000|2022-06-27 17:51:40|919.5|918.9|919|918.4|919.6|919|919|918.1|19
1656352310000|2022-06-27 17:51:50|919.1|918.5|919.3|918.7|919.3|918.7|919.1|918.5|17
1656352320000|2022-06-27 17:52:00|919.1|918.5|919.1|918.5|919.1|918.5|919|918.4|3
1656352330000|2022-06-27 17:52:10|||||||||1
1656352340000|2022-06-27 17:52:20|919|918.4|918.9|918.3|919|918.4|918.9|918.3|5
1656352350000|2022-06-27 17:52:30|918.8|918.2|918.8|918.2|918.8|918.2|918.8|918.2|16
1656352360000|2022-06-27 17:52:40|918.6|918|918.6|918|918.6|918|918.6|918|2
1656352370000|2022-06-27 17:52:50|918.9|918.3|918.9|918.3|918.9|918.3|918.9|918.3|3
1656352380000|2022-06-27 17:53:00|918.8|918.2|918.9|918.3|918.9|918.3|918.6|918|65
1656352390000|2022-06-27 17:53:10|919|918.4|919.1|918.5|919.4|918.8|919|918.4|4
1656352400000|2022-06-27 17:53:20|919.3|918.7|919|918.4|919.3|918.7|919|918.4|5
1656352410000|2022-06-27 17:53:30|919.1|918.5|919.1|918.5|919.1|918.5|919.1|918.5|3
1656352420000|2022-06-27 17:53:40|919.3|918.7|919.4|918.8|919.5|918.9|919.3|918.7|8
1656352430000|2022-06-27 17:53:50|919.6|919|919.6|919|919.6|919|919.6|919|3
1656352440000|2022-06-27 17:54:00|919.8|919.2|920.3|919.7|920.3|919.7|919.6|919|2
1656352450000|2022-06-27 17:54:10|920.4|919.8|920.4|919.8|920.4|919.8|920.4|919.8|0
1656352460000|2022-06-27 17:54:20|920.5|919.9|920.9|920.3|920.9|920.3|920.5|919.9|3
1656352470000|2022-06-27 17:54:30|921|920.4|921.6|921|921.9|921.3|921|920.3|24
1656352480000|2022-06-27 17:54:40|921.5|920.9|921.4|920.8|921.5|920.9|921.4|920.8|2
1656352490000|2022-06-27 17:54:50|921.5|920.9|921.3|920.7|921.5|920.9|921.3|920.7|2
1656352500000|2022-06-27 17:55:00|921.1|920.5|921.1|920.5|921.1|920.5|921.1|920.5|3
1656352510000|2022-06-27 17:55:10|921.3|920.7|921.3|920.7|921.3|920.7|921.3|920.7|4
1656352520000|2022-06-27 17:55:20|921|920.4|921|920.4|921|920.4|920.9|920.3|10
1656352540000|2022-06-27 17:55:40|920.9|920.3|921|920.4|921|920.4|920.9|920.3|1
1656352550000|2022-06-27 17:55:50|920.9|920.3|921.4|920.8|921.4|920.8|920.9|920.3|13
1656352560000|2022-06-27 17:56:00|921.5|920.9|921.4|920.8|921.5|920.9|921.4|920.8|2
1656352570000|2022-06-27 17:56:10|921.5|920.9|921.3|920.7|921.5|920.9|921.3|920.7|17
1656352580000|2022-06-27 17:56:20|921.1|920.5|921.1|920.5|921.1|920.5|921.1|920.5|6
1656352590000|2022-06-27 17:56:30|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|19
1656352600000|2022-06-27 17:56:40|920.5|919.9|920|919.4|920.5|919.9|920|919.4|29
1656352610000|2022-06-27 17:56:50|919.8|919.2|919.8|919.2|919.8|919.2|919.8|919.2|14
1656352620000|2022-06-27 17:57:00|919.6|919|919.9|919.3|919.9|919.3|919.6|919|3
1656352630000|2022-06-27 17:57:10|919.6|919|919.3|918.7|919.6|919|919.3|918.7|17
1656352640000|2022-06-27 17:57:20|919.1|918.5|919.5|918.9|919.5|918.9|918.8|918.1|44
1656352650000|2022-06-27 17:57:30|919.6|919|920|919.4|920|919.4|919.6|919|3
1656352660000|2022-06-27 17:57:40|920.3|919.7|921|920.4|921.1|920.4|920.3|919.7|7
1656352670000|2022-06-27 17:57:50|921.1|920.5|921.3|920.7|921.3|920.7|921.1|920.5|17
1656352680000|2022-06-27 17:58:00|921.4|920.8|921.8|921.2|921.8|921.2|921.4|920.8|12
1656352690000|2022-06-27 17:58:10|921.6|921|921.8|921.2|921.8|921.2|921.6|921|3
1656352700000|2022-06-27 17:58:20|921.6|921|921.5|920.9|921.6|921|921.5|920.9|13
1656352710000|2022-06-27 17:58:30|921.6|921|921.5|920.9|921.6|921|921.5|920.9|0
1656352720000|2022-06-27 17:58:40|921.4|920.8|921.5|920.9|921.6|921|921.4|920.8|9
1656352730000|2022-06-27 17:58:50|921.6|921|921.6|921|921.6|921|921.6|921|1
1656352740000|2022-06-27 17:59:00|921.9|921.3|921.4|920.8|921.9|921.3|921.4|920.8|44
1656352750000|2022-06-27 17:59:10|921.5|920.9|921.6|921|921.6|921|921.5|920.9|7
1656352760000|2022-06-27 17:59:20|921.8|921.2|921.8|921.2|921.8|921.2|921.6|921|14
1656352770000|2022-06-27 17:59:30|921.9|921.3|921.9|921.3|921.9|921.3|921.9|921.3|12
1656352780000|2022-06-27 17:59:40|||||||||10
1656352790000|2022-06-27 17:59:50|||||||||18
1656352800000|2022-06-27 18:00:00|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|25
1656352810000|2022-06-27 18:00:10|921.7|921.1|921.5|920.9|921.7|921.1|921.4|920.8|12
1656352820000|2022-06-27 18:00:20|921.6|921|921.5|920.9|921.6|921|921.5|920.9|2
1656352830000|2022-06-27 18:00:30|921.4|920.8|921.3|920.7|921.4|920.8|921.3|920.7|3
1656352840000|2022-06-27 18:00:40|921.2|920.6|921.3|920.7|921.3|920.7|921.2|920.6|1
1656352850000|2022-06-27 18:00:50|921.4|920.8|921.3|920.7|921.4|920.8|921.3|920.7|2
1656352860000|2022-06-27 18:01:00|921.4|920.8|921.4|920.8|921.4|920.8|921.4|920.8|5
1656352870000|2022-06-27 18:01:10|921|920.4|920.8|920.2|921.1|920.4|920.5|919.9|14
1656352880000|2022-06-27 18:01:20|920.9|920.3|921.2|920.6|921.2|920.6|920.9|920.3|52
1656352890000|2022-06-27 18:01:30|921.1|920.5|921.3|920.7|921.3|920.7|921.1|920.5|2
1656352900000|2022-06-27 18:01:40|921.6|921|921.6|921|921.6|921|921.6|921|17
1656352910000|2022-06-27 18:01:50|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|23
1656352920000|2022-06-27 18:02:00|921.9|921.3|921.8|921.2|921.9|921.3|921.4|920.8|48
1656352930000|2022-06-27 18:02:10|921.5|920.8|921.6|921|921.8|921.2|921.5|920.8|8
1656352940000|2022-06-27 18:02:20|921.5|920.9|921.4|920.8|921.5|920.9|921.4|920.8|6
1656352950000|2022-06-27 18:02:30|921|920.4|920.8|920.2|921.2|920.4|920.8|920.1|8
1656352960000|2022-06-27 18:02:40|920.6|920|921|920.4|921|920.4|920.6|920|7
1656352970000|2022-06-27 18:02:50|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|9
1656352980000|2022-06-27 18:03:00|920.9|920.3|921|920.4|921|920.4|920.9|920.3|4
1656352990000|2022-06-27 18:03:10|920.9|920.3|920.8|920.2|920.9|920.3|920.8|920.2|2
1656353000000|2022-06-27 18:03:20|920.6|920|920.6|920|920.6|920|920.6|920|0
1656353010000|2022-06-27 18:03:30|||||||||8
1656353020000|2022-06-27 18:03:40|||||||||16
1656353030000|2022-06-27 18:03:50|920.8|920.2|920.4|919.8|920.8|920.2|920.4|919.8|9
1656353040000|2022-06-27 18:04:00|920.3|919.7|920.9|920.3|921|920.4|920.3|919.6|93
1656353050000|2022-06-27 18:04:10|921|920.4|921|920.4|921.3|920.7|920.9|920.3|7
1656353060000|2022-06-27 18:04:20|920.8|920.2|920.8|920.2|921.1|920.2|920.8|920.1|4
1656353070000|2022-06-27 18:04:30|920.9|920.3|920.9|920.3|920.9|920.3|920.9|920.3|2
1656353080000|2022-06-27 18:04:40|920.8|920.2|920.6|920|920.8|920.2|920.6|920|3
1656353090000|2022-06-27 18:04:50|920.3|919.7|920.1|919.1|920.3|919.7|920|919.1|6
1656353100000|2022-06-27 18:05:00|919.8|919.2|920|919.4|920|919.4|919.8|919.2|4
1656353110000|2022-06-27 18:05:10|920.4|919.8|920.5|919.9|920.5|919.9|920.4|919.8|5
1656353120000|2022-06-27 18:05:20|920.3|919.7|920.3|919.7|920.4|919.8|920.1|919.5|2
1656353130000|2022-06-27 18:05:30|920.1|919.5|920.3|919.7|920.3|919.7|920.1|919.5|36
1656353140000|2022-06-27 18:05:40|920.1|919.5|920.1|919.5|920.3|919.7|920|919.3|18
1656353150000|2022-06-27 18:05:50|920|919.4|920|919.4|920|919.4|920|919.4|25
1656353160000|2022-06-27 18:06:00|920.3|919.7|920.1|919.5|920.4|919.8|920|919.3|14
1656353170000|2022-06-27 18:06:10|920|919.4|920.3|919.7|920.3|919.7|920|919.4|10
1656353180000|2022-06-27 18:06:20|920.1|919.5|920.1|919.5|920.1|919.5|920.1|919.5|3
1656353190000|2022-06-27 18:06:30|920.3|919.7|920.1|919.5|920.4|919.8|920.1|919.5|6
1656353210000|2022-06-27 18:06:50|920|919.4|920|919.4|920.1|919.4|919.8|919.1|6
1656353220000|2022-06-27 18:07:00|920.1|919.5|919.9|919.3|920.1|919.5|919.9|919.3|40
1656353230000|2022-06-27 18:07:10|||||||||2
1656353240000|2022-06-27 18:07:20|920|919.4|920.1|919.1|920.1|919.4|920|919.1|20
1656353250000|2022-06-27 18:07:30|919.5|918.9|919.3|918.7|919.6|918.9|919.3|918.6|7
1656353260000|2022-06-27 18:07:40|919|918.4|919|918.4|919|918.4|919|918.4|2
1656353270000|2022-06-27 18:07:50|919.1|918.1|919.1|918.5|919.4|918.8|919|918.1|21
1656353280000|2022-06-27 18:08:00|919.3|918.7|919.3|918.7|919.4|918.8|919.1|918.5|12
1656353300000|2022-06-27 18:08:20|919.4|918.8|919.5|918.9|919.9|919.3|919.4|918.8|18
1656353310000|2022-06-27 18:08:30|919.6|919|919.9|919.3|919.9|919.3|919.6|919|5
1656353320000|2022-06-27 18:08:40|919.6|919|919.6|919|919.6|919|919.4|918.8|8
1656353330000|2022-06-27 18:08:50|919.5|918.9|919.3|918.7|919.6|918.9|919.3|918.6|4
1656353340000|2022-06-27 18:09:00|919.4|918.8|919.3|918.7|919.6|918.9|919.3|918.6|7
1656353350000|2022-06-27 18:09:10|919.4|918.8|919.4|918.8|919.4|918.8|919.3|918.7|2
1656353360000|2022-06-27 18:09:20|||||||||1
1656353370000|2022-06-27 18:09:30|919.1|918.5|919.3|918.7|919.3|918.7|919.1|918.5|15
1656353380000|2022-06-27 18:09:40|919.4|918.8|919.4|918.8|919.4|918.8|919.4|918.8|4
1656353390000|2022-06-27 18:09:50|919.3|918.7|919.3|918.7|919.3|918.7|919.1|918.5|4
1656353400000|2022-06-27 18:10:00|919.1|918.5|919.1|918.5|919.3|918.7|919.1|918.5|30
1656353410000|2022-06-27 18:10:10|919.3|918.7|919.6|919|919.9|919.3|919.3|918.7|28
1656353420000|2022-06-27 18:10:20|920.1|919.5|920|919.4|920.1|919.5|920|919.4|3
1656353430000|2022-06-27 18:10:30|920.4|919.8|920.4|919.8|920.4|919.8|920.3|919.7|34
1656353440000|2022-06-27 18:10:40|920.3|919.7|920.3|919.7|920.4|919.8|920.3|919.7|132
1656353450000|2022-06-27 18:10:50|920.4|919.8|920.3|919.7|920.4|919.8|920.3|919.7|30
1656353460000|2022-06-27 18:11:00|920.1|919.5|920.1|919.5|920.3|919.7|920.1|919.5|31
1656353470000|2022-06-27 18:11:10|920.4|919.8|920.3|919.7|920.4|919.8|920.3|919.7|25
1656353480000|2022-06-27 18:11:20|920.5|919.9|920.4|919.8|920.6|920|920.4|919.8|6
1656353490000|2022-06-27 18:11:30|920.3|919.7|920.5|919.9|920.5|919.9|919.9|919.3|16
1656353500000|2022-06-27 18:11:40|920.3|919.7|919.5|918.9|920.3|919.7|919.5|918.9|21
1656353510000|2022-06-27 18:11:50|919.4|918.8|919|918.4|919.5|918.9|919|918.4|6
1656353520000|2022-06-27 18:12:00|918.9|918.3|918.5|917.9|919|918.4|918.5|917.9|10
1656353530000|2022-06-27 18:12:10|918.4|917.8|918.5|917.9|918.5|917.9|918.4|917.8|2
1656353540000|2022-06-27 18:12:20|918.4|917.8|918|917.4|918.4|917.8|917.9|917.3|350
1656353550000|2022-06-27 18:12:30|917.9|917.3|917.6|917|917.9|917.3|917.6|917|2
1656353560000|2022-06-27 18:12:40|917.9|917.3|918.1|917.5|918.1|917.5|917.6|917|7
1656353570000|2022-06-27 18:12:50|918|917.4|917.5|916.9|918.1|917.4|917.3|916.6|14
1656353580000|2022-06-27 18:13:00|917.3|916.7|917.3|916.7|917.5|916.9|917.1|916.3|32
1656353590000|2022-06-27 18:13:10|917.1|916.5|917.1|916.5|917.1|916.5|917.1|916.5|1
1656353600000|2022-06-27 18:13:20|917.4|916.8|917.8|917.2|917.8|917.2|917.4|916.8|35
1656353610000|2022-06-27 18:13:30|918|917.4|917.9|917.3|918|917.4|917.6|917|16
1656353620000|2022-06-27 18:13:40|917.5|916.9|917.4|916.8|917.5|916.9|917.3|916.7|35
1656353630000|2022-06-27 18:13:50|917.3|916.7|916.9|916.3|917.3|916.7|916.9|916.3|9
1656353640000|2022-06-27 18:14:00|916.3|915.7|918.1|917.1|918.1|917.5|916.3|915.7|111
1656353650000|2022-06-27 18:14:10|917.8|917.2|917.8|917.2|918.3|917.7|917.6|917|75
1656353660000|2022-06-27 18:14:20|917.6|917|918.1|917.5|918.6|918|917.4|916.8|117
1656353670000|2022-06-27 18:14:30|918.6|918|918.6|918|918.9|918.3|918.5|917.9|277
1656353680000|2022-06-27 18:14:40|918.5|917.9|918.5|917.9|918.5|917.9|918.3|917.7|82
1656353690000|2022-06-27 18:14:50|918.4|917.8|917.9|917.3|918.6|918|917.8|917.2|86
1656353700000|2022-06-27 18:15:00|918|917.4|918.4|917.8|918.4|917.8|918|917.4|40
1656353710000|2022-06-27 18:15:10|||||||||44
1656353720000|2022-06-27 18:15:20|918.5|917.9|918.9|918.3|918.9|918.3|918.5|917.9|29
1656353730000|2022-06-27 18:15:30|918.8|918.2|918.6|918|918.9|918.3|918.5|917.9|9
1656353740000|2022-06-27 18:15:40|918.5|917.9|918.6|918|918.6|918|918.5|917.9|31
1656353750000|2022-06-27 18:15:50|||||||||2
1656353760000|2022-06-27 18:16:00|918.4|917.8|918.6|918|918.6|918|918.4|917.8|20
1656353770000|2022-06-27 18:16:10|918.5|917.9|918.5|917.9|918.9|918.3|918.5|917.8|16
1656353780000|2022-06-27 18:16:20|918.8|918.2|918.9|918.3|918.9|918.3|918.8|918.2|5
1656353790000|2022-06-27 18:16:30|918.8|918.2|919.1|918.1|919.3|918.5|918.8|918.1|34
1656353800000|2022-06-27 18:16:40|919|918.4|919.1|918.1|919.1|918.4|918.9|918.1|2
1656353810000|2022-06-27 18:16:50|918.9|918.5|918.8|918.2|919.1|918.5|918.8|918.1|15
1656353820000|2022-06-27 18:17:00|918.9|918.3|918.8|918.2|919|918.4|918.8|918.2|19
1656353830000|2022-06-27 18:17:10|918.9|918.3|919|918.4|919.1|918.5|918.8|918.1|17
1656353840000|2022-06-27 18:17:20|919.1|918.5|919|918.4|919.1|918.5|918.6|918|21
1656353850000|2022-06-27 18:17:30|919.1|918.5|919.1|918.1|919.1|918.5|919|918.1|5
1656353860000|2022-06-27 18:17:40|918.8|918.2|918.8|918.2|919.1|918.3|918.8|918.1|5
1656353870000|2022-06-27 18:17:50|918.9|918.3|918.8|918.2|918.9|918.3|918.8|918.2|8
1656353880000|2022-06-27 18:18:00|918.9|918.3|918.8|918.2|918.9|918.3|918.8|918.2|15
1656353890000|2022-06-27 18:18:10|918.9|918.3|918.9|918.3|918.9|918.3|918.8|918.2|2
1656353900000|2022-06-27 18:18:20|918.8|918.2|918.5|917.9|918.9|918.3|918.5|917.8|11
1656353910000|2022-06-27 18:18:30|918.6|918|918.5|917.9|918.6|918|918.4|917.8|4
1656353920000|2022-06-27 18:18:40|919.1|918.5|919.5|918.9|919.6|919|918.6|917.8|214
1656353930000|2022-06-27 18:18:50|919.6|919|919.5|918.9|919.6|919|919.3|918.7|18
1656353940000|2022-06-27 18:19:00|919.6|919|919.6|919|919.6|919|919.6|919|35
1656353950000|2022-06-27 18:19:10|919.5|918.9|919.6|919|919.6|919|919.4|918.8|18
1656353960000|2022-06-27 18:19:20|919.8|919.2|919.9|919.3|919.9|919.3|919.8|918.8|84
1656353970000|2022-06-27 18:19:30|||||||||1
1656353980000|2022-06-27 18:19:40|919.8|918.8|919.4|918.8|919.8|918.8|919.4|918.8|4
1656353990000|2022-06-27 18:19:50|919.3|918.7|919.6|918.1|919.8|918.8|919.3|918.1|7
1656374400000|2022-06-28 00:00:00|922.1|921.5|922.1|921.1|922.2|921.6|921.7|921.1|46
1656374410000|2022-06-28 00:00:10|921.7|921.2|922.2|921.6|922.2|921.6|921.7|921.1|52
1656374420000|2022-06-28 00:00:20|922.8|922.2|922.8|922.2|922.9|922.3|922.8|922.2|56
1656374430000|2022-06-28 00:00:30|922.9|922.3|923.2|922.6|923.9|923.2|922.9|922.3|15
1656374440000|2022-06-28 00:00:40|923.1|922.5|923.6|923|923.6|923|923.1|922.5|12
1656374450000|2022-06-28 00:00:50|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|6
1656374460000|2022-06-28 00:01:00|924.1|923.1|925.1|924.1|925.1|924.2|923.9|923.1|33
1656374470000|2022-06-28 00:01:10|924.8|924.2|924.9|923.9|925|924.2|924.8|923.9|1
1656374480000|2022-06-28 00:01:20|924.8|924.2|925.1|924.5|925.1|924.5|924.8|924.2|1
1656374490000|2022-06-28 00:01:30|924.9|924.3|925.6|925|925.6|925|924.9|924.3|7
1656374500000|2022-06-28 00:01:40|925.4|924.8|925.8|925.2|925.9|925.2|925.4|924.6|5
1656374510000|2022-06-28 00:01:50|926.1|925.1|926.1|925.5|926.2|925.6|925.8|925.1|9
1656374520000|2022-06-28 00:02:00|926.2|925.6|927.6|927|927.6|927|925.9|925.3|27
1656374530000|2022-06-28 00:02:10|927.4|926.4|927.9|926.9|927.9|926.9|927.4|926.4|33
1656374540000|2022-06-28 00:02:20|928.1|927.3|928.1|927.1|928.3|927.5|928.1|926.8|5
1656374550000|2022-06-28 00:02:30|927.8|927.2|928.4|927.4|928.4|927.5|927.7|927.1|3
1656374560000|2022-06-28 00:02:40|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|5
1656374570000|2022-06-28 00:02:50|928.6|928|928.9|928.3|928.9|928.3|928.3|927.7|19
1656374580000|2022-06-28 00:03:00|929.1|928.5|927.6|926.6|929.1|928.5|927.6|926.3|42
1656374590000|2022-06-28 00:03:10|927.3|926.7|926.4|925.4|927.3|926.7|926.4|925.4|12
1656374600000|2022-06-28 00:03:20|926.3|925.7|926.9|925.9|926.9|926.1|926.2|925.6|1
1656374610000|2022-06-28 00:03:30|926.6|926|926.7|926.1|926.9|926.3|926.6|926|12
1656374620000|2022-06-28 00:03:40|926.8|926.2|927.1|926.5|927.1|926.5|926.8|926.1|4
1656374630000|2022-06-28 00:03:50|927.4|926.4|927.6|926.6|927.6|926.7|927.3|926.4|1
1656374640000|2022-06-28 00:04:00|927.3|926.7|926.8|926.2|927.4|926.7|926.8|926.2|11
1656374650000|2022-06-28 00:04:10|926.7|926.1|927.1|926.1|927.1|926.3|926.7|926.1|86
1656374660000|2022-06-28 00:04:20|||||||||63
1656374670000|2022-06-28 00:04:30||926.5||926.5||926.5||926.5|0
1656374690000|2022-06-28 00:04:50|926.9|926.3|926.8|926.2|926.9|926.3|926.8|926.2|8
1656374700000|2022-06-28 00:05:00|||||||||30
1656374710000|2022-06-28 00:05:10|927.1|926.1|927.4|926.4|927.4|926.4|927.1|926.1|1
1656374720000|2022-06-28 00:05:20|927.3|926.7|927.6|926.6|927.9|927.3|927.3|926.6|8
1656374730000|2022-06-28 00:05:30||927||927||927||927|0
1656374740000|2022-06-28 00:05:40||926.6||926.6||926.6||926.6|0
1656374750000|2022-06-28 00:05:50|927.8|927|927.6|927|927.8|927.2|927.6|927|1
1656374760000|2022-06-28 00:06:00|927.2|926.6|927.6|926.6|927.6|926.6|927.2|926.6|2
1656374770000|2022-06-28 00:06:10|926.9|926.3|926.7|926.1|926.9|926.3|926.7|926.1|5
1656374790000|2022-06-28 00:06:30|927.1|926.2|927.5|926|927.5|926.2|926.8|926|123
1656374800000|2022-06-28 00:06:40|927.1|926.1|927.9|927.3|927.9|927.3|926.7|926.1|11
1656374810000|2022-06-28 00:06:50|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|8
1656374820000|2022-06-28 00:07:00|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|8
1656374830000|2022-06-28 00:07:10|927.8|927.2|928.1|927.1|928.1|927.2|927.8|927.1|0
1656374840000|2022-06-28 00:07:20|927.8|927.2|928.3|927.7|928.3|927.7|927.8|927.1|4
1656374850000|2022-06-28 00:07:30|928.5|927|928.5|927|928.5|927|928.5|927|3
1656374860000|2022-06-28 00:07:40|928.1|927.1|928.1|927.1|928.1|927.1|928.1|927.1|0
1656374880000|2022-06-28 00:08:00|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|0
1656374890000|2022-06-28 00:08:10|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|2
1656374900000|2022-06-28 00:08:20|927.8|927.1|927.8|927.2|927.8|927.2|927.8|927.1|1
1656374910000|2022-06-28 00:08:30|928.1|927.1|928.1|927.1|928.1|927.1|928.1|927.1|8
1656374920000|2022-06-28 00:08:40|928.2|927.5|928.3|927.7|928.3|927.7|928.2|927.5|2
1656374930000|2022-06-28 00:08:50|928.4|927.4|928.4|927.4|928.4|927.4|928.4|927.4|2
1656374950000|2022-06-28 00:09:10|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|1
1656374960000|2022-06-28 00:09:20|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|1
1656374970000|2022-06-28 00:09:30|928.2|927.6|928.1|927.1|928.2|927.6|928.1|927.1|0
1656374990000|2022-06-28 00:09:50|927.8|927.2|928.1|927.1|928.1|927.2|927.7|927.1|5
1656375000000|2022-06-28 00:10:00|928.4|927.5|928.4|927.4|928.4|927.5|928.1|927.4|1
1656375020000|2022-06-28 00:10:20|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|0
1656375040000|2022-06-28 00:10:40|927.9|927.3|928.1|927.5|928.1|927.5|927.9|927.3|1
1656375050000|2022-06-28 00:10:50|927.9|927.3|927.8|927.2|927.9|927.3|927.8|927.2|2
1656375060000|2022-06-28 00:11:00|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|4
1656375070000|2022-06-28 00:11:10|||||||||1
1656375080000|2022-06-28 00:11:20|927.8|927.2|927.9|926.9|927.9|927.3|927.8|926.9|3
1656375100000|2022-06-28 00:11:40|927.6|926.6|927.6|926.6|927.6|926.6|927.6|926.6|133
1656375110000|2022-06-28 00:11:50|927.3|926.7|927.2|926.6|927.3|926.7|927.2|926.6|138
1656375120000|2022-06-28 00:12:00|927.3|926.7|927.4|926.4|927.4|926.7|926.9|926.3|160
1656375130000|2022-06-28 00:12:10|927.1|926.5|927.3|926.7|927.4|926.7|927.1|926.4|76
1656375160000|2022-06-28 00:12:40|927.6|927|927.6|926.6|927.6|927|927.6|926.6|1
1656375170000|2022-06-28 00:12:50|927.8|926.3|927.4|926.4|927.8|926.4|926.9|926.3|2
1656375180000|2022-06-28 00:13:00|926.7|926.1|926.8|925.3|926.8|926.1|926.4|925|16
1656375190000|2022-06-28 00:13:10|926.6|925.6|926.3|925.7|926.8|925.7|926.3|925|1
1656375210000|2022-06-28 00:13:30|926.1|925.5|926.4|925.4|926.6|926|926.1|925.4|62
1656375220000|2022-06-28 00:13:40|926.1|925.1|926.5|925|926.5|925.1|926.1|925|0
1656375230000|2022-06-28 00:13:50|926|924.5|925.9|924.9|926|924.9|925.9|924.5|8
1656375240000|2022-06-28 00:14:00|926.1|925.1|926.1|925.1|926.1|925.1|926.1|925.1|2
1656375250000|2022-06-28 00:14:10|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656375260000|2022-06-28 00:14:20|926.5|925|926.1|925.1|926.5|925.1|926.1|925|2
1656375270000|2022-06-28 00:14:30|925.8|925.2|925.6|924.6|925.8|925.2|925.6|924.6|96
1656375280000|2022-06-28 00:14:40|925.3|924.7|925.4|924.4|925.4|924.7|925.3|924.4|9
1656375290000|2022-06-28 00:14:50|925.3|924.7|925.4|924.4|925.8|924.7|925.3|924.3|1
1656375300000|2022-06-28 00:15:00|925.3|924.7|925.3|924.7|925.3|924.7|925.3|924.7|3
1656375320000|2022-06-28 00:15:20|925.5|924|925.5|924|925.5|924|925.5|924|1
1656375330000|2022-06-28 00:15:30|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|2
1656375350000|2022-06-28 00:15:50||924.5||924.5||924.5||924.5|0
1656375400000|2022-06-28 00:16:40|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|1
1656375410000|2022-06-28 00:16:50|925.3|924.7|925.9|924.9|925.9|924.9|925.3|924.7|7
1656375420000|2022-06-28 00:17:00|925.4|924.8|925.9|924.9|925.9|925.3|925.4|924.8|10
1656375430000|2022-06-28 00:17:10|925.6|925|925.1|924.5|925.6|925|925.1|924.5|9
1656375450000|2022-06-28 00:17:30|||||||||7
1656375460000|2022-06-28 00:17:40|||||||||6
1656375470000|2022-06-28 00:17:50|925.4|924.4|924.6|924|925.4|924.4|924.6|924|5
1656375480000|2022-06-28 00:18:00||923.6||923.6||923.6||923.6|0
1656375490000|2022-06-28 00:18:10|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|0
1656375500000|2022-06-28 00:18:20|||||||||2
1656375520000|2022-06-28 00:18:40|924.6|924|924.6|923.6|924.6|924|924.6|923.6|0
1656375530000|2022-06-28 00:18:50|924.3|923.7|924.2|923.6|924.3|923.7|924.2|923.6|15
1656375540000|2022-06-28 00:19:00|923.9|922.9|923.8|923.2|923.9|923.2|923.6|922.9|3
1656375550000|2022-06-28 00:19:10|923.9|923.3|923.8|923.2|923.9|923.3|923.8|922.9|1
1656375560000|2022-06-28 00:19:20|923.9|922.9|923.1|922.5|923.9|923|923.1|922.5|4
1656375570000|2022-06-28 00:19:30|923.3|922.7|923.3|922.7|923.4|922.7|923.2|922.4|1
1656375580000|2022-06-28 00:19:40|||||||||15
1656375590000|2022-06-28 00:19:50|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|1
1656375600000|2022-06-28 00:20:00|923.4|922.4|923.4|922.4|923.4|922.4|922.9|922.3|0
1656375620000|2022-06-28 00:20:20|923.3|922.7|923.4|922.8|923.6|923|923.3|922.7|1
1656375630000|2022-06-28 00:20:30||922.4||922.4||922.4||922.4|1
1656375640000|2022-06-28 00:20:40|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|1
1656375660000|2022-06-28 00:21:00|922.8|922.1|923.1|922.1|923.1|922.2|922.8|922.1|1
1656375710000|2022-06-28 00:21:50|923.3|922.7|923.3|922.7|923.3|922.7|923.3|922.7|6
1656375740000|2022-06-28 00:22:20|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|2
1656375770000|2022-06-28 00:22:50|923.3|922.7|923.3|922.7|923.3|922.7|923.3|922.7|0
1656375780000|2022-06-28 00:23:00|923.4|922.8|923.6|923|923.6|923|923.4|922.8|2
1656375790000|2022-06-28 00:23:10|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|2
1656375800000|2022-06-28 00:23:20|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656375810000|2022-06-28 00:23:30|923.9|923.3|924.3|922.8|924.3|923.5|923.9|922.8|4
1656375820000|2022-06-28 00:23:40|924.1|923.1|924.1|923.1|924.1|923.1|924.1|923.1|0
1656375840000|2022-06-28 00:24:00|923.9|922.9|923.6|922.6|923.9|922.9|923.6|922.6|4
1656375870000|2022-06-28 00:24:30|||||||||5
1656375900000|2022-06-28 00:25:00|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|1
1656375920000|2022-06-28 00:25:20|924.5|923|924.5|923|924.5|923|924.5|923|4
1656375930000|2022-06-28 00:25:30|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|0
1656375960000|2022-06-28 00:26:00|924.3|923.7|924.1|923.5|924.6|923.7|924.1|923.5|0
1656375970000|2022-06-28 00:26:10|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|0
1656375990000|2022-06-28 00:26:30|924.6|923.6|925.1|924.1|925.1|924.2|924.6|923.6|4
1656376000000|2022-06-28 00:26:40|925.4|924.4|925.1|924.5|925.4|924.8|925.1|924.4|1
1656376010000|2022-06-28 00:26:50||924.1||924.1||924.1||924.1|2
1656376020000|2022-06-28 00:27:00|||||||||1
1656376030000|2022-06-28 00:27:10|925.5|924|925.5|924|925.5|924|925.5|924|2
1656376050000|2022-06-28 00:27:30|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|0
1656376070000|2022-06-28 00:27:50|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|3
1656376120000|2022-06-28 00:28:40|||||||||2
1656376140000|2022-06-28 00:29:00|924.8|924.2|926.3|925.7|926.3|925.7|924.8|924.2|2
1656376150000|2022-06-28 00:29:10|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656376160000|2022-06-28 00:29:20|926.1|925.1|926.1|925.1|926.1|925.1|926.1|925.1|1
1656376180000|2022-06-28 00:29:40|926.5|925|926.4|925.4|926.5|925.4|926.4|925|0
1656376190000|2022-06-28 00:29:50|926.9|925.9|927|925.5|927|925.9|926.9|925.5|1
1656376200000|2022-06-28 00:30:00|926.6|925.6|926.6|925.6|927|925.6|926.6|925.5|1
1656376210000|2022-06-28 00:30:10|926.9|925.9|927.1|926.1|927.1|926.1|926.9|925.9|0
1656376220000|2022-06-28 00:30:20||926.5||926.5||926.5||926.5|3
1656376230000|2022-06-28 00:30:30|927.2|926.6|927.1|926.5|927.2|926.6|927.1|926.5|3
1656376240000|2022-06-28 00:30:40|927.4|926.4|927.4|926.4|927.4|926.4|927.4|926.4|0
1656376260000|2022-06-28 00:31:00|926.6|925.6|926.6|925.6|926.6|925.6|926.6|925.6|7
1656376270000|2022-06-28 00:31:10||926||925.6||926||925.6|1
1656376290000|2022-06-28 00:31:30|926.3|925.7|926.1|925.5|926.3|925.7|926.1|925.5|0
1656376300000|2022-06-28 00:31:40||925.1||925.1||925.1||925.1|0
1656376320000|2022-06-28 00:32:00|926.5|925|926.1|925.1|926.5|925.1|926.1|925|0
1656376340000|2022-06-28 00:32:20|926.5|925|926.5|925|926.5|925|926.5|925|0
1656376370000|2022-06-28 00:32:50|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|1
1656376380000|2022-06-28 00:33:00|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|1
1656376410000|2022-06-28 00:33:30|925.9|925.3|925.9|925.3|925.9|925.3|925.9|925.3|0
1656376420000|2022-06-28 00:33:40|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|2
1656376430000|2022-06-28 00:33:50|926.8|925.3|926.8|925.3|926.8|925.3|926.8|925.3|0
1656376470000|2022-06-28 00:34:30|926.4|925.4|926.8|925.3|926.8|925.4|926.4|925.3|0
1656376480000|2022-06-28 00:34:40|926.4|925.4|926.8|925.3|926.8|925.4|926.4|925.3|0
1656376500000|2022-06-28 00:35:00|||||||||2
1656376520000|2022-06-28 00:35:20|926.6|925.6|926.6|925.6|926.6|925.6|926.6|925.6|0
1656376540000|2022-06-28 00:35:40|926.9|925.9|926.6|925.6|926.9|925.9|926.6|925.6|3
1656376560000|2022-06-28 00:36:00|926.4|925.4|926.1|925.1|926.4|925.4|926.1|925.1|4
1656376600000|2022-06-28 00:36:40|926.2|925.6|926.5|925|926.5|925.6|926.2|925|0
1656376630000|2022-06-28 00:37:10|926.8|925.3|926.8|925.3|926.8|925.3|926.8|925.3|0
1656376650000|2022-06-28 00:37:30|||||||||4
1656376660000|2022-06-28 00:37:40|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656376670000|2022-06-28 00:37:50|926.1|925.5|925.6|924.6|926.1|925.5|925.6|924.6|1
1656376770000|2022-06-28 00:39:30|925.3|924.7|925.6|924.6|925.6|924.7|925.3|924.5|0
1656376790000|2022-06-28 00:39:50|925.9|924.9|925.9|924.9|925.9|924.9|925.9|924.9|1
1656376800000|2022-06-28 00:40:00|925.8|925.2|926.1|925.1|926.1|925.2|925.7|925.1|3
1656376810000|2022-06-28 00:40:10|926.5|925|926.5|925|926.5|925|926.5|925|1
1656376820000|2022-06-28 00:40:20|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656376830000|2022-06-28 00:40:30|926.5|925|926.5|925|926.5|925|926.5|925|0
1656376840000|2022-06-28 00:40:40|||||||||2
1656376870000|2022-06-28 00:41:10|926.1|925.1|926.1|925.1|926.1|925.1|926.1|925.1|0
1656376880000|2022-06-28 00:41:20|925.6|925|925.1|924.5|925.6|925|925.1|924.5|1
1656376920000|2022-06-28 00:42:00|924.6|924.1|923.8|923.2|924.6|924.1|923.8|923.1|7
1656376930000|2022-06-28 00:42:10|923.9|923.3|924.4|923.4|924.4|923.4|923.9|923.3|1
1656376940000|2022-06-28 00:42:20||923.8||923.4||923.8||923.4|0
1656376990000|2022-06-28 00:43:10|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656377020000|2022-06-28 00:43:40|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|1
1656377030000|2022-06-28 00:43:50|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|5
1656377040000|2022-06-28 00:44:00|924.3|923.7|924.8|923.3|924.8|923.7|924.2|923.3|1
1656377060000|2022-06-28 00:44:20|924.6|923.6|924.8|923.3|924.8|923.6|924.6|923.3|0
1656377090000|2022-06-28 00:44:50|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|0
1656377100000|2022-06-28 00:45:00|923.8|923.2|923.9|923.3|923.9|923.3|923.8|923.2|0
1656377160000|2022-06-28 00:46:00|923.8|923.2|925|923.5|925|923.7|923.8|923|4
1656377180000|2022-06-28 00:46:20|925.3|923.8|924.8|924.2|925.3|924.2|924.8|923.8|0
1656377190000|2022-06-28 00:46:30|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|2
1656377200000|2022-06-28 00:46:40|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1656377210000|2022-06-28 00:46:50|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|2
1656377220000|2022-06-28 00:47:00|924.4|923.8|924.4|923.4|924.5|923.8|924.4|923.4|2
1656377230000|2022-06-28 00:47:10|924.6|924|924.6|924|924.6|924|924.6|924|1
1656377240000|2022-06-28 00:47:20|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|1
1656377280000|2022-06-28 00:48:00|924.6|924|924.6|924|924.6|924|924.6|924|0
1656377290000|2022-06-28 00:48:10|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|1
1656377300000|2022-06-28 00:48:20|924.6||924.6||924.6||924.6||1
1656377330000|2022-06-28 00:48:50|924.9|924|925|923.5|925|924|924.9|923.5|0
1656377340000|2022-06-28 00:49:00|924.3|923.7|924.9|923.9|924.9|923.9|924.3|923.7|2
1656377360000|2022-06-28 00:49:20|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|17
1656377380000|2022-06-28 00:49:40|925.7|925.1|925.9|925.3|925.9|925.3|925.7|925.1|7
1656377400000|2022-06-28 00:50:00|||||||||5
1656377420000|2022-06-28 00:50:20|||||||||1
1656377440000|2022-06-28 00:50:40|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|6
1656377460000|2022-06-28 00:51:00|925.6|925|925.6|925|925.6|925|925.6|925|3
1656377470000|2022-06-28 00:51:10|925.7|925.1|925.7|925.1|925.7|925.1|925.6|925|0
1656377520000|2022-06-28 00:52:00|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|3
1656377530000|2022-06-28 00:52:10|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|3
1656377560000|2022-06-28 00:52:40|||||||||183
1656377580000|2022-06-28 00:53:00|||||||||3
1656377590000|2022-06-28 00:53:10|925.6|925|924.9|924.3|925.6|925|924.8|924.1|1
1656377600000|2022-06-28 00:53:20|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1656377620000|2022-06-28 00:53:40|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|1
1656377630000|2022-06-28 00:53:50|924.6|924|924.4|923.8|924.6|924|924.4|923.8|0
1656377640000|2022-06-28 00:54:00|924.6|923.6|925|923.5|925|923.9|924.6|923.5|7
1656377660000|2022-06-28 00:54:20|924.6|923.6|924.6|924|924.6|924|924.6|923.6|0
1656377670000|2022-06-28 00:54:30||923.6||923.6||923.6||923.6|0
1656377680000|2022-06-28 00:54:40|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|0
1656377700000|2022-06-28 00:55:00|924.2|923.6|924.2|923.6|924.2|923.6|924.1|923.5|0
1656377720000|2022-06-28 00:55:20|924.1|923.5|923.8|923.2|924.1|923.5|923.8|923.2|1
1656377730000|2022-06-28 00:55:30|923.9|923.3|923.9|923.3|923.9|923.3|923.9|923.3|0
1656377740000|2022-06-28 00:55:40|924.4|923.4|924.3|923.7|924.4|923.7|924.3|923.4|1
1656377750000|2022-06-28 00:55:50|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|0
1656377760000|2022-06-28 00:56:00|923.9|923.3|923.9|923.3|923.9|923.3|923.9|923.3|0
1656377770000|2022-06-28 00:56:10|924|923.4|924.4|923.4|924.4|923.4|924|923.4|1
1656377820000|2022-06-28 00:57:00|924|923.3|923.9|923.3|924.4|923.3|923.9|923.3|1
1656377850000|2022-06-28 00:57:30|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|1
1656377860000|2022-06-28 00:57:40|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|1
1656377870000|2022-06-28 00:57:50|924.4|923.4|924.3|923.7|924.4|923.7|924.3|923.4|26
1656377880000|2022-06-28 00:58:00|924.5|923|924.3|923.7|924.5|923.7|924.3|923|51
1656377890000|2022-06-28 00:58:10|924.4|923.8|924.4|923.4|924.4|923.8|924.3|923.4|1
1656377910000|2022-06-28 00:58:30|923.3|922.7|923.1|922.1|923.3|922.7|923.1|922.1|12
1656377920000|2022-06-28 00:58:40|||||||||2
1656377930000|2022-06-28 00:58:50|923.2|922.2|923.1|922.1|923.2|922.2|923.1|922.1|0
1656377940000|2022-06-28 00:59:00|922.8|922.2|923.1|922.1|923.1|922.5|922.7|922.1|2
1656377950000|2022-06-28 00:59:10|||||||||2
1656377960000|2022-06-28 00:59:20|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|3
1656377970000|2022-06-28 00:59:30|||||||||3
1656377980000|2022-06-28 00:59:40|922.7|922.1|922.4|921.4|922.7|922.1|922.4|921.4|6
1656377990000|2022-06-28 00:59:50|922.1|921.5|922.1|921.5|922.1|921.5|922.1|921.5|0
1656378000000|2022-06-28 01:00:00|922.2|921.6|924.5|923|924.5|923|922.2|921.6|16
1656378010000|2022-06-28 01:00:10|924.6|923.6|924.6|924|924.6|924|924.6|923.6|1
1656378020000|2022-06-28 01:00:20|924.7|923.7|924.6|924|924.7|924|924.3|923.4|2
1656378030000|2022-06-28 01:00:30|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|0
1656378050000|2022-06-28 01:00:50|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|0
1656378060000|2022-06-28 01:01:00|924.7|924.1|925.1|924.1|925.1|924.1|924.7|924.1|4
1656378070000|2022-06-28 01:01:10|925.3|923.8|924.8|924.2|925.3|924.3|924.8|923.8|2
1656378100000|2022-06-28 01:01:40|||||||||2
1656378120000|2022-06-28 01:02:00|925.1|924.1|925.1|924.1|925.1|924.1|925.1|924.1|1
1656378130000|2022-06-28 01:02:10|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656378180000|2022-06-28 01:03:00|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|0
1656378190000|2022-06-28 01:03:10|925.2|924.2|925.1|924.5|925.2|924.5|925.1|924.2|0
1656378200000|2022-06-28 01:03:20|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656378260000|2022-06-28 01:04:20|925.3|924.7|926.1|925.1|926.2|925.2|925.3|924.7|1
1656378270000|2022-06-28 01:04:30|926.4|925.4|925.6|925|926.4|925.4|925.6|924.6|2
1656378280000|2022-06-28 01:04:40|925.9|924.9|926.1|925.1|926.1|925.1|925.9|924.9|0
1656378300000|2022-06-28 01:05:00|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656378370000|2022-06-28 01:06:10|925.9|924.9|925.6|925|925.9|925|925.6|924.9|4
1656378390000|2022-06-28 01:06:30|925.7|925.1|925.6|925|925.7|925.1|925.6|925|2
1656378410000|2022-06-28 01:06:50|925.4|924.8|925.4|924.8|925.4|924.8|925.4|924.8|0
1656378420000|2022-06-28 01:07:00||924.4||924.4||924.4||924.4|3
1656378440000|2022-06-28 01:07:20|925.1|924.5|924.8|924.2|925.1|924.5|924.8|924.2|4
1656378480000|2022-06-28 01:08:00|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|10
1656378500000|2022-06-28 01:08:20|||||||||1
1656378550000|2022-06-28 01:09:10|924.5|923.9|924.7|924.1|924.7|924.1|924.5|923.9|1
1656378560000|2022-06-28 01:09:20|925.1||925.1||925.1||925.1||9
1656378600000|2022-06-28 01:10:00||924.5||924.5||924.5||924.5|0
1656378610000|2022-06-28 01:10:10|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656378630000|2022-06-28 01:10:30|925.3|924.7|925.6|924.6|925.6|924.7|925.3|924.6|0
1656378640000|2022-06-28 01:10:40|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|0
1656378670000|2022-06-28 01:11:10|925|924.4|924.7|924.1|925|924.4|924.7|924.1|8
1656378690000|2022-06-28 01:11:30|924.1|923.5|924.1|923.1|924.4|923.7|924|922.5|3
1656378720000|2022-06-28 01:12:00|924.2|923.2|925|923.5|925|923.5|924.2|923.2|2
1656378730000|2022-06-28 01:12:10|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|0
1656378750000|2022-06-28 01:12:30|924.5||924.5||924.5||924.5||0
1656378760000|2022-06-28 01:12:40|924.3|923.7|924.5|923.9|924.5|923.9|924.3|923.7|33
1656378770000|2022-06-28 01:12:50|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|11
1656378780000|2022-06-28 01:13:00|||||||||2
1656378810000|2022-06-28 01:13:30|924.2|923.2|923.9|922.9|924.3|923.2|923.9|922.8|3
1656378820000|2022-06-28 01:13:40|924|922.5|924|922.5|924|922.5|924|922.5|0
1656378860000|2022-06-28 01:14:20|||||||||4
1656378870000|2022-06-28 01:14:30|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|0
1656378890000|2022-06-28 01:14:50|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|2
1656378920000|2022-06-28 01:15:20|||||||||1
1656378940000|2022-06-28 01:15:40|924|923.4|924|923.4|924|923.4|924|923.4|2
1656378950000|2022-06-28 01:15:50|924.1|923.5|924.2|923.2|924.2|923.5|924.1|923.2|3
1656378960000|2022-06-28 01:16:00|924.1|923.1|924.1|923.1|924.1|923.1|924.1|923.1|0
1656378970000|2022-06-28 01:16:10|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656379010000|2022-06-28 01:16:50|924.5|923|924.2|923.2|924.5|923.2|924.2|923|5
1656379060000|2022-06-28 01:17:40|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656379080000|2022-06-28 01:18:00|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|6
1656379110000|2022-06-28 01:18:30|||||||||1
1656379130000|2022-06-28 01:18:50|923.8|922.9|923.6|923|923.9|923|923.6|922.9|0
1656379140000|2022-06-28 01:19:00|923.3|922.7|923.3|922.7|923.3|922.7|923.3|922.7|2
1656379200000|2022-06-28 01:20:00|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|1
1656379260000|2022-06-28 01:21:00|||||||||1
1656379280000|2022-06-28 01:21:20|924|922.5|924|922.5|924|922.5|924|922.5|0
1656379300000|2022-06-28 01:21:40|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|37
1656379320000|2022-06-28 01:22:00|923.8|923.2|924.1|923.5|924.4|923.5|923.8|923.1|0
1656379370000|2022-06-28 01:22:50|||||||||1
1656379380000|2022-06-28 01:23:00|924.4|923.4|923.9|922.9|924.4|923.4|923.9|922.9|1
1656379390000|2022-06-28 01:23:10|923.8|923.2|924.2|923.2|924.2|923.2|923.8|923.2|0
1656379420000|2022-06-28 01:23:40|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656379470000|2022-06-28 01:24:30|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|2
1656379540000|2022-06-28 01:25:40|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656379550000|2022-06-28 01:25:50|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|0
1656379570000|2022-06-28 01:26:10|924.1|923.5|924|923.4|924.1|923.5|924|923.4|0
1656379580000|2022-06-28 01:26:20|924.1|923.5|923.9|922.9|924.3|923.5|923.9|922.8|3
1656379650000|2022-06-28 01:27:30|923.6|923|923.9|922.9|923.9|923|923.6|922.9|5
1656379690000|2022-06-28 01:28:10|923.6|923|923.9|922.9|923.9|923|923.6|922.9|1
1656379790000|2022-06-28 01:29:50|923.6|923|923.6|923|923.6|923|923.6|923|0
1656379800000|2022-06-28 01:30:00|923.3|922.7|923.2|922.6|923.3|922.7|923.2|922.6|1
1656379810000|2022-06-28 01:30:10||922.2||922.2||922.2||922.2|6
1656379830000|2022-06-28 01:30:30|922.8||922.8||922.8||922.8||0
1656379860000|2022-06-28 01:31:00|922.7|921.7|922.3|921.7|922.7|921.7|922.3|921.7|1
1656379890000|2022-06-28 01:31:30|922.7||922.7||922.7||922.7||2
1656379940000|2022-06-28 01:32:20|922.6|922|922.6|922|922.6|922|922.6|922|0
1656379970000|2022-06-28 01:32:50|922.5|921.9|922.7|921.7|922.7|921.9|922.3|921.7|1
1656379980000|2022-06-28 01:33:00|922.9|921.9|922.9|921.9|922.9|921.9|922.9|921.9|0
1656379990000|2022-06-28 01:33:10|922.6|922|922.6|922|922.9|922|922.6|921.9|0
1656380000000|2022-06-28 01:33:20|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656380030000|2022-06-28 01:33:50|922.6|922|922.7|921.7|922.7|922|922.6|921.7|1
1656380040000|2022-06-28 01:34:00|922.3|922|922.5|921.9|922.7|922|922.3|921.9|0
1656380050000|2022-06-28 01:34:10|922.6|922|922.6|922|922.6|922|922.6|922|0
1656380080000|2022-06-28 01:34:40|922.5|921.9|922.6|922|922.6|922|922.2|921.6|4
1656380100000|2022-06-28 01:35:00|922.7|921.7|922.6|922|922.8|922|922.6|921.7|1
1656380130000|2022-06-28 01:35:30|922.9|921.9|922.9|921.9|922.9|921.9|922.9|921.9|3
1656380140000|2022-06-28 01:35:40|||||||||2
1656380150000|2022-06-28 01:35:50|922.8|922.2|923.1|922.5|923.1|922.5|922.8|922.2|1
1656380160000|2022-06-28 01:36:00|923.2|922.6|923.1|922.5|923.2|922.6|923.1|922.5|0
1656380220000|2022-06-28 01:37:00|923.2|922.2|923.1|922.5|923.2|922.5|923.1|922.2|1
1656380250000|2022-06-28 01:37:30|923.3|922.7|923.3|922.7|923.3|922.7|923.3|922.7|1
1656380280000|2022-06-28 01:38:00|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|0
1656380350000|2022-06-28 01:39:10|923.3|922.7|923.4|922.4|923.5|922.7|923.3|922.4|0
1656380360000|2022-06-28 01:39:20|923.3|922.7|923.3|922.7|923.3|922.7|923.3|922.7|0
1656380370000|2022-06-28 01:39:30|923.4|922.4|923.9|922.9|923.9|922.9|923.3|922.4|2
1656380380000|2022-06-28 01:39:40|924|923.4|923.8|923.2|924|923.4|923.7|922.5|11
1656380420000|2022-06-28 01:40:20|924.2||924.2||924.2||924.2||0
1656380460000|2022-06-28 01:41:00|924.1|923.5|924.4|923.4|924.4|923.5|924.1|923.4|1
1656380490000|2022-06-28 01:41:30|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|1
1656380510000|2022-06-28 01:41:50|||||||||1
1656380520000|2022-06-28 01:42:00|924.5|923.9|924.9|923.9|924.9|924|924.5|923.9|2
1656380550000|2022-06-28 01:42:30|924.6|924|924.6|924|924.6|924|924.6|924|0
1656380560000|2022-06-28 01:42:40|924.5|923.9|924.8|924.2|924.8|924.2|924.5|923.9|0
1656380580000|2022-06-28 01:43:00|925.2|924.4|925.4|924.4|925.4|924.4|925.2|924.4|2
1656380600000|2022-06-28 01:43:20|||||||||1
1656380610000|2022-06-28 01:43:30|925.3|924.7|925.1|924.5|925.3|924.7|925.1|924.5|0
1656380630000|2022-06-28 01:43:50|925.2|924.2|925.2|924.2|925.2|924.2|925.2|924.2|0
1656380640000|2022-06-28 01:44:00|925.3|923.8|925.3|923.8|925.3|923.8|925.3|923.8|0
1656380650000|2022-06-28 01:44:10|925.2|924.6|924.8|924.2|925.2|924.6|924.8|924.2|0
1656380680000|2022-06-28 01:44:40|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656380700000|2022-06-28 01:45:00|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|0
1656380720000|2022-06-28 01:45:20|925.2|924.2|925.2|924.2|925.2|924.2|925.2|924.2|0
1656380740000|2022-06-28 01:45:40|924.8||924.8||924.8||924.8||0
1656380750000|2022-06-28 01:45:50|925.2|924.5|925.1|924.5|925.2|924.5|925.1|924.5|0
1656380760000|2022-06-28 01:46:00|925.2|924.6|925.7|924.7|925.7|924.7|925.2|924.6|1
1656380770000|2022-06-28 01:46:10|925.3|925.1|925.1|924.5|925.3|925.1|925.1|924.5|2
1656380780000|2022-06-28 01:46:20|925.2|924.2|925.2|924.2|925.2|924.2|925.2|924.2|0
1656380790000|2022-06-28 01:46:30|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|0
1656380820000|2022-06-28 01:47:00|925.2|924.2|925.5|924.9|925.5|924.9|925.2|924.2|4
1656380830000|2022-06-28 01:47:10|925.7|924.7|925.7|924.7|925.7|924.7|925.3|924.7|3
1656380840000|2022-06-28 01:47:20|925.6|925|925.6|925|925.6|925|925.6|925|0
1656380850000|2022-06-28 01:47:30|925.7|925.1|925.6|925|925.8|925.2|925.6|925|2
1656380860000|2022-06-28 01:47:40|925.9|924.9|925.9|924.9|925.9|924.9|925.9|924.9|1
1656380880000|2022-06-28 01:48:00|925.6|925|925.4|924.4|925.6|925|925.1|924.4|12
1656380890000|2022-06-28 01:48:10|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|0
1656380950000|2022-06-28 01:49:10|925.9|924.9|925.6|925|925.9|925|925.6|924.9|0
1656380960000|2022-06-28 01:49:20|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|0
1656381000000|2022-06-28 01:50:00|925.3||925.3||925.3||925.3||0
1656381040000|2022-06-28 01:50:40|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|1
1656381100000|2022-06-28 01:51:40|925.8|924.3|925.4|924.4|925.8|924.4|925.4|924.3|0
1656381120000|2022-06-28 01:52:00|925.3|924.7|925.3|924.7|925.3|924.7|925.3|924.7|0
1656381150000|2022-06-28 01:52:30|||||||||4
1656381180000|2022-06-28 01:53:00|925.2|924.6|925.4|924.4|925.4|924.6|925.1|924.4|1
1656381240000|2022-06-28 01:54:00|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|2
1656381250000|2022-06-28 01:54:10|||||||||2
1656381270000|2022-06-28 01:54:30|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656381290000|2022-06-28 01:54:50|925.3|924.7|925.3|924.7|925.3|924.7|925.3|924.7|0
1656381380000|2022-06-28 01:56:20|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|2
1656381420000|2022-06-28 01:57:00|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|2
1656381440000|2022-06-28 01:57:20|||||||||1
1656381490000|2022-06-28 01:58:10|924.7|924.1|924.7|923.7|924.7|924.1|924.7|923.7|1
1656381550000|2022-06-28 01:59:10|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|1
1656381570000|2022-06-28 01:59:30|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1656381580000|2022-06-28 01:59:40|925.2||925.2||925.2||925.2||0
1656381590000|2022-06-28 01:59:50|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|76
1656381600000|2022-06-28 02:00:00|925.2|924.2|924.9|923.9|925.3|924.2|924.9|923.8|10
1656381610000|2022-06-28 02:00:10|925.5|924|925.2|924.2|925.5|924.2|925.2|924|2
1656381620000|2022-06-28 02:00:20|925.4|924.4|925.3|924.7|925.4|924.7|925.3|924.4|0
1656381630000|2022-06-28 02:00:30|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656381660000|2022-06-28 02:01:00|925.5|924.9|925.7|924.7|925.7|924.9|925.5|924.7|0
1656381670000|2022-06-28 02:01:10|||||||||4
1656381710000|2022-06-28 02:01:50|||||||||1
1656381720000|2022-06-28 02:02:00|925.6|925|925.8|925.2|926.3|925.2|925.6|924.8|1
1656381730000|2022-06-28 02:02:10|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1656381740000|2022-06-28 02:02:20|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656381750000|2022-06-28 02:02:30|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1656381760000|2022-06-28 02:02:40||924.7||924.7||924.7||924.7|2
1656381780000|2022-06-28 02:03:00|925.4|924.4|925.4|924.4|925.4|924.4|925.4|924.4|0
1656381790000|2022-06-28 02:03:10|925.7|924.7|925.9|924.9|925.9|924.9|925.7|924.7|2
1656381820000|2022-06-28 02:03:40|925.6|925|925.9|924.9|925.9|925|925.6|924.9|0
1656381830000|2022-06-28 02:03:50|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|1
1656381840000|2022-06-28 02:04:00|926|925.4|926.2|925.6|926.2|925.6|926|925.4|0
1656381860000|2022-06-28 02:04:20|926.3|925.7|926.2|925.6|926.3|925.7|926.2|925.6|1
1656381870000|2022-06-28 02:04:30|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|1
1656381880000|2022-06-28 02:04:40|926.1|925.5|926.2|925.2|926.2|925.5|926.1|925.2|3
1656381910000|2022-06-28 02:05:10|925.8|925|925.9|924.9|925.9|925.2|925.6|924.9|1
1656381920000|2022-06-28 02:05:20|||||||||20
1656381940000|2022-06-28 02:05:40|||||||||3
1656381950000|2022-06-28 02:05:50|925.7|925.1|925.8|925.2|925.8|925.2|925.7|925.1|9
1656381970000|2022-06-28 02:06:10|925.6|925|925.8|925.2|925.8|925.2|925.6|925|2
1656381990000|2022-06-28 02:06:30|926.4|925.4|926.2|925.2|926.5|925.4|926.2|925|2
1656382000000|2022-06-28 02:06:40|926.5|925|926.2|925.2|926.5|925.2|926.2|925|0
1656382010000|2022-06-28 02:06:50|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656382020000|2022-06-28 02:07:00|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|0
1656382080000|2022-06-28 02:08:00|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656382100000|2022-06-28 02:08:20|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|0
1656382110000|2022-06-28 02:08:30|925.8||926.2||926.2||925.8||1
1656382140000|2022-06-28 02:09:00|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656382150000|2022-06-28 02:09:10|||||||||25
1656382160000|2022-06-28 02:09:20|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|0
1656382210000|2022-06-28 02:10:10|||||||||1
1656382260000|2022-06-28 02:11:00|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|9
1656382270000|2022-06-28 02:11:10|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|2
1656382310000|2022-06-28 02:11:50|926.3|925.7|926.6|926|926.6|926|926.3|925.7|2
1656382320000|2022-06-28 02:12:00|926.7|925.7|926.3|925.7|926.7|925.7|926.3|925.7|0
1656382330000|2022-06-28 02:12:10|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656382340000|2022-06-28 02:12:20|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|1
1656382350000|2022-06-28 02:12:30|||||||||2
1656382390000|2022-06-28 02:13:10|||||||||1
1656382410000|2022-06-28 02:13:30|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|2
1656382420000|2022-06-28 02:13:40|||||||||1
1656382430000|2022-06-28 02:13:50|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|0
1656382440000|2022-06-28 02:14:00|926.5|925.9|926.3|925.7|926.5|925.9|926.3|925.7|1
1656382470000|2022-06-28 02:14:30|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656382500000|2022-06-28 02:15:00|926.2|925.6|926.5|925.9|926.5|925.9|926.2|925.6|2
1656382510000|2022-06-28 02:15:10|926.3|925.7|926.3|925.7|926.5|925.9|926.3|925.7|3
1656382520000|2022-06-28 02:15:20|926.5|925.9|926.3|925.7|926.5|925.9|926.3|925.7|0
1656382530000|2022-06-28 02:15:30|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656382540000|2022-06-28 02:15:40|926|925.4|926|925.4|926|925.4|926|925.4|0
1656382560000|2022-06-28 02:16:00|926.7|925.7|926.7|926.1|926.7|926.1|926.3|925.7|9
1656382570000|2022-06-28 02:16:10|926.6|926|927.2|926.2|927.2|926.6|926.6|925.9|11
1656382600000|2022-06-28 02:16:40|926.8|926|927.2|926.2|927.2|926.2|926.8|926|0
1656382610000|2022-06-28 02:16:50|926.8|925.9|926.9|925.9|926.9|926|926.6|925.9|0
1656382620000|2022-06-28 02:17:00|926.6|926|926.6|926|926.6|926|926.6|926|0
1656382670000|2022-06-28 02:17:50|926.5|925.9|926.3|925.7|926.5|925.9|926.3|925.7|0
1656382680000|2022-06-28 02:18:00|926.7||926.7||926.7||926.7||0
1656382690000|2022-06-28 02:18:10|926.3||926.3||926.3||926.3||0
1656382700000|2022-06-28 02:18:20|926.7||926.7||926.7||926.7||0
1656382720000|2022-06-28 02:18:40|926.3||926.3||926.3||926.3||0
1656382730000|2022-06-28 02:18:50|926.7|925.9|926.3|925.7|926.7|925.9|926.3|925.7|0
1656382740000|2022-06-28 02:19:00|926.7|925.9|926.3|925.7|926.7|925.9|926.3|925.7|0
1656382760000|2022-06-28 02:19:20|926.7|925.9|926.3|925.7|926.7|925.9|926.3|925.7|0
1656382770000|2022-06-28 02:19:30|926.7|925.9|926.7|925.7|926.7|925.9|926.3|925.7|0
1656382790000|2022-06-28 02:19:50|926.6|926|926.6|926|926.6|926|926.6|926|0
1656382800000|2022-06-28 02:20:00|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656382810000|2022-06-28 02:20:10|926.6|926|926.6|926|926.6|926|926.6|926|0
1656382850000|2022-06-28 02:20:50|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|1
1656382890000|2022-06-28 02:21:30|926.5|925.9|926.4|925.4|926.5|925.9|926.4|925.4|1
1656382900000|2022-06-28 02:21:40|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656382980000|2022-06-28 02:23:00|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|2
1656383030000|2022-06-28 02:23:50|925.8|925.1|925.7|925.1|925.8|925.1|925.7|925.1|0
1656383060000|2022-06-28 02:24:20|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|2
1656383070000|2022-06-28 02:24:30|926|925.4|926.2|925.2|926.2|925.4|926|925.2|2
1656383090000|2022-06-28 02:24:50|926.3|925.7|926.4|925.4|926.4|925.7|926.2|925.4|3
1656383120000|2022-06-28 02:25:20|926.5|925.9|926.7|925.7|926.7|926.1|926.5|925.7|2
1656383230000|2022-06-28 02:27:10|||||||||1
1656383270000|2022-06-28 02:27:50|926.6|926|926.6|926|926.6|926|926.6|926|0
1656383310000|2022-06-28 02:28:30|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|0
1656383320000|2022-06-28 02:28:40|926.6|926|926.9|925.9|926.9|926|926.6|925.8|0
1656383340000|2022-06-28 02:29:00|926.6|926|926.6|926|926.6|926|926.6|926|0
1656383350000|2022-06-28 02:29:10|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|2
1656383370000|2022-06-28 02:29:30|928.2|927.2|928.2|927.2|928.2|927.5|928.1|927.2|9
1656383400000|2022-06-28 02:30:00|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|0
1656383440000|2022-06-28 02:30:40|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|1
1656383450000|2022-06-28 02:30:50|928.4|927.4|928.3|927.7|928.4|927.7|928.3|927.4|0
1656383460000|2022-06-28 02:31:00|||||||||2
1656383470000|2022-06-28 02:31:10|928.2|927.6|928.3|927.7|928.3|927.7|928.2|927.6|1
1656383500000|2022-06-28 02:31:40|928.8|928.2|928.5|927.9|928.9|928.2|928.5|927.9|2
1656383510000|2022-06-28 02:31:50|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|3
1656383520000|2022-06-28 02:32:00|||||||||2
1656383530000|2022-06-28 02:32:10|929.2||929.2||929.2||929.2||0
1656383540000|2022-06-28 02:32:20|928.8||928.8||928.8||928.8||0
1656383550000|2022-06-28 02:32:30|928.7|928.1|928.8|928.2|928.8|928.2|928.7|928.1|0
1656383560000|2022-06-28 02:32:40|929.2|928|929.5|928|929.5|928|929.2|928|0
1656383570000|2022-06-28 02:32:50|929.4|928.4|929.5|928|929.5|928.4|929.4|928|0
1656383580000|2022-06-28 02:33:00|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|0
1656383590000|2022-06-28 02:33:10|928.8|928.1|928.7|928.1|928.8|928.1|928.7|928.1|4
1656383600000|2022-06-28 02:33:20|928.8|928.2|929.5|928|929.6|929|928.8|928|12
1656383610000|2022-06-28 02:33:30|929.4|928.4|929.4|928.4|929.4|928.4|929.3|928.3|1
1656383620000|2022-06-28 02:33:40|929||929||929||929||0
1656383640000|2022-06-28 02:34:00|929.4||929.4||929.4||929.4||1
1656383670000|2022-06-28 02:34:30|929.1|928.5|929.3|928.3|929.3|928.5|929.1|928.2|0
1656383680000|2022-06-28 02:34:40|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|1
1656383690000|2022-06-28 02:34:50|928.8||928.8||928.8||928.8||0
1656383700000|2022-06-28 02:35:00|929.5|928|929.4|928.4|929.5|928.4|929.4|928|4
1656383720000|2022-06-28 02:35:20|929.3|928.7|929.3|928.7|929.3|928.7|929.3|928.7|0
1656383730000|2022-06-28 02:35:30|929.7||929.7||929.7||929.7||0
1656383750000|2022-06-28 02:35:50|929.6|929|929.6|929|929.6|929|929.6|929|0
1656383760000|2022-06-28 02:36:00|929.8|929.2|930.2|929.2|930.2|929.2|929.8|929.2|3
1656383770000|2022-06-28 02:36:10|||||||||1
1656383780000|2022-06-28 02:36:20|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|0
1656383800000|2022-06-28 02:36:40|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656383810000|2022-06-28 02:36:50|930.1|929.5|930.2|929.6|930.2|929.6|930.1|929.5|0
1656383820000|2022-06-28 02:37:00|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|1
1656383830000|2022-06-28 02:37:10|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|2
1656383850000|2022-06-28 02:37:30|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656383860000|2022-06-28 02:37:40|||||||||1
1656383880000|2022-06-28 02:38:00|930|929.7|930.3|929.7|930.3|929.7|930|929.7|5
1656383890000|2022-06-28 02:38:10|930.4|929.4|930.1|929.5|930.4|929.5|930.1|929.4|2
1656383900000|2022-06-28 02:38:20|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|2
1656383910000|2022-06-28 02:38:30|930.3|929.7|930.3|929.7|930.4|929.7|930.3|929.4|0
1656383940000|2022-06-28 02:39:00|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656383970000|2022-06-28 02:39:30|930.1|929.5|930.4|929.4|930.4|929.5|930.1|929.4|0
1656383990000|2022-06-28 02:39:50|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|0
1656384020000|2022-06-28 02:40:20|930|929.4|930|929.4|930|929.4|930|929.4|1
1656384030000|2022-06-28 02:40:30|929.6|929|929.5|928.9|929.6|929|929.5|928.9|10
1656384050000|2022-06-28 02:40:50|929.2|928.2|928.8|928.2|929.2|928.2|928.8|928.2|4
1656384060000|2022-06-28 02:41:00|929|928.4|929.2|928.6|929.3|928.7|929|928.4|2
1656384080000|2022-06-28 02:41:20|929.4|928.4|929.4|928.4|929.4|928.4|929.4|928.4|1
1656384090000|2022-06-28 02:41:30|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|0
1656384170000|2022-06-28 02:42:50|||||||||1
1656384200000|2022-06-28 02:43:20|929|928.4|928.8|928.2|929|928.4|928.8|928.2|1
1656384210000|2022-06-28 02:43:30|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|7
1656384220000|2022-06-28 02:43:40|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|1
1656384240000|2022-06-28 02:44:00|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|0
1656384250000|2022-06-28 02:44:10|||||||||1
1656384260000|2022-06-28 02:44:20|928.6|928|928.5|927.9|928.7|928|928.3|927.7|1
1656384280000|2022-06-28 02:44:40|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|4
1656384320000|2022-06-28 02:45:20|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|0
1656384330000|2022-06-28 02:45:30|928.6|928|928.6|928|928.7|928|928.3|927.7|2
1656384340000|2022-06-28 02:45:40|928.5|927.9|928.5|927.9|928.5|927.9|928.5|927.9|0
1656384350000|2022-06-28 02:45:50|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|22
1656384360000|2022-06-28 02:46:00|928.4|927.4|928.3|927.7|928.4|927.7|928|927.4|2
1656384370000|2022-06-28 02:46:10|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|1
1656384410000|2022-06-28 02:46:50|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|1
1656384430000|2022-06-28 02:47:10|||||||||2
1656384450000|2022-06-28 02:47:30|928.5|927.9|928.5|927.9|928.5|927.9|928.5|927.9|0
1656384470000|2022-06-28 02:47:50|928.6|928|928.6|928|928.6|928|928.6|928|1
1656384490000|2022-06-28 02:48:10|928.5|927.9|928.7|927.7|928.7|927.9|928.5|927.7|1
1656384530000|2022-06-28 02:48:50||928.1||927.7||928.1||927.7|1
1656384540000|2022-06-28 02:49:00|928.6|928|928.6|928|928.6|928|928.6|928|0
1656384570000|2022-06-28 02:49:30|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|0
1656384580000|2022-06-28 02:49:40|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|2
1656384600000|2022-06-28 02:50:00|929.8|928.3|929.8|928.3|929.8|928.3|929.8|928.3|11
1656384610000|2022-06-28 02:50:10|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|0
1656384640000|2022-06-28 02:50:40|929.9|928.9|930.3|928.8|930.3|928.9|929.9|928.8|0
1656384710000|2022-06-28 02:51:50|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|1
1656384730000|2022-06-28 02:52:10|929.7|928.7|929.6|929|929.9|929|929.3|928.7|0
1656384740000|2022-06-28 02:52:20|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656384750000|2022-06-28 02:52:30|929.6|929|929.6|929|929.6|929|929.6|929|0
1656384760000|2022-06-28 02:52:40|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656384770000|2022-06-28 02:52:50|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|0
1656384780000|2022-06-28 02:53:00|929.9|928.9|929.9|928.9|930.3|928.9|929.9|928.7|2
1656384790000|2022-06-28 02:53:10|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|0
1656384810000|2022-06-28 02:53:30|930.1|929.5|930.3|929.7|930.5|929.9|930.1|929.5|3
1656384830000|2022-06-28 02:53:50|930.5|929.9|930.7|929.7|930.7|929.9|930.5|929.7|1
1656384890000|2022-06-28 02:54:50|930.8|929.3|930.8|929.3|930.8|929.3|930.8|929.3|3
1656384900000|2022-06-28 02:55:00|930|929.4|930|929.4|930|929.4|930|929.4|0
1656384960000|2022-06-28 02:56:00|929.9|928.5|929.6|929|929.9|929|929.6|928.5|4
1656385040000|2022-06-28 02:57:20|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|2
1656385070000|2022-06-28 02:57:50|929.8|929.2|930.5|929|930.5|929.4|929.8|929|0
1656385080000|2022-06-28 02:58:00|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656385090000|2022-06-28 02:58:10|930.5|929|930.5|929|930.7|929.4|930.4|929|0
1656385100000|2022-06-28 02:58:20|930.4|929.4|930.5|929|930.7|929.4|930.4|929|0
1656385110000|2022-06-28 02:58:30|||||||||1
1656385140000|2022-06-28 02:59:00|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|1
1656385280000|2022-06-28 03:01:20|930.6|930|930.7|929.7|930.7|930|930.6|929.7|0
1656385310000|2022-06-28 03:01:50|930.6|930|930.6|930|930.6|930|930.6|930|0
1656385330000|2022-06-28 03:02:10|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|3
1656385350000|2022-06-28 03:02:30|930.3|929|930.5|929|930.5|929|930.3|929|2
1656385360000|2022-06-28 03:02:40|930.3|929.7|930.4|929.4|930.4|929.7|930|929.4|2
1656385380000|2022-06-28 03:03:00|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656385420000|2022-06-28 03:03:40|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|3
1656385470000|2022-06-28 03:04:30|930|928.5|930|928.5|930|928.5|930|928.5|4
1656385480000|2022-06-28 03:04:40|||||||||5
1656385510000|2022-06-28 03:05:10|930.2|928.7|930.2|928.7|930.2|928.7|930.2|928.7|0
1656385520000|2022-06-28 03:05:20||929.2||929.2||929.2||929.2|1
1656385570000|2022-06-28 03:06:10|||||||||2
1656385830000|2022-06-28 03:10:30|||||||||1
1656385970000|2022-06-28 03:12:50|930.5|929|930.5|929|930.5|929|930.5|929|1
1656385980000|2022-06-28 03:13:00|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656385990000|2022-06-28 03:13:10|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656386210000|2022-06-28 03:16:50|||||||||4
1656386230000|2022-06-28 03:17:10|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|0
1656386270000|2022-06-28 03:17:50|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|1
1656386310000|2022-06-28 03:18:30|930.3|928.8|929.7|928.7|930.3|928.9|929.7|928.7|0
1656386320000|2022-06-28 03:18:40|930.4|929.4|931|929.5|931|929.7|930.3|929.4|13
1656386340000|2022-06-28 03:19:00|930.2|929.6|930.7|929.7|930.8|929.8|930.2|929.6|1
1656386370000|2022-06-28 03:19:30|930.2|929.6|930.7|929.7|930.7|929.7|930.2|929.6|1
1656386380000|2022-06-28 03:19:40|930.8|929.3|930.7|929.7|930.8|929.7|930.7|929.3|0
1656386450000|2022-06-28 03:20:50|||||||||1
1656386460000|2022-06-28 03:21:00|930.3||930.3||930.3||930.3||0
1656386510000|2022-06-28 03:21:50|930.2|929.6|930.7|929.7|930.7|929.7|930.2|929.6|1
1656386530000|2022-06-28 03:22:10|930.3||930.3||930.3||930.3||0
1656386580000|2022-06-28 03:23:00|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|1
1656386650000|2022-06-28 03:24:10|930.1|929.5|930.7|929.7|930.7|929.7|930.1|929.4|2
1656386710000|2022-06-28 03:25:10|||||||||1
1656386730000|2022-06-28 03:25:30|931|930.4|931|930.4|931|930.4|931|930.4|12
1656386740000|2022-06-28 03:25:40|||||||||13
1656386750000|2022-06-28 03:25:50|931.1|930.5|931|930.4|931.1|930.5|931|930.4|18
1656386760000|2022-06-28 03:26:00|930.9|929.9|931.2|930.2|931.2|930.2|930.9|929.9|3
1656386770000|2022-06-28 03:26:10|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|0
1656386780000|2022-06-28 03:26:20|930.6|930|930.7|929.7|930.7|930|930.6|929.7|0
1656386850000|2022-06-28 03:27:30|930.6|930|930.6|930|930.6|930|930.6|930|0
1656386880000|2022-06-28 03:28:00|930.7|929.7|930.4|929.4|930.7|929.7|930.4|929.4|10
1656386950000|2022-06-28 03:29:10|930.8|929.3|930.8|929.3|930.8|929.3|930.8|929.3|0
1656387000000|2022-06-28 03:30:00|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656387010000|2022-06-28 03:30:10|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|1
1656387080000|2022-06-28 03:31:20|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1656387100000|2022-06-28 03:31:40|930.5||930.9||930.9||930.5||1
1656387220000|2022-06-28 03:33:40|930.6|930|930.9|929.9|930.9|930|930.6|929.9|0
1656387230000|2022-06-28 03:33:50|930.6|930|930.6|930|930.6|930|930.6|930|0
1656387240000|2022-06-28 03:34:00|930.7|930.1|930.7|929.7|930.7|930.1|930.7|929.7|3
1656387250000|2022-06-28 03:34:10|930.3||930.3||930.3||930.3||0
1656387340000|2022-06-28 03:35:40|930.5|929.9|930.6|930|930.6|930|930.5|929.9|0
1656387360000|2022-06-28 03:36:00|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|5
1656387390000|2022-06-28 03:36:30|931|929.5|931|929.5|931|929.5|931|929.5|0
1656387410000|2022-06-28 03:36:50|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|0
1656387450000|2022-06-28 03:37:30|||||||||1
1656387520000|2022-06-28 03:38:40|930.3||930.3||930.3||930.3||0
1656387530000|2022-06-28 03:38:50|||||||||1
1656387610000|2022-06-28 03:40:10|||||||||3
1656387670000|2022-06-28 03:41:10|931|929.5|931|929.5|931|929.5|931|929.5|5
1656387680000|2022-06-28 03:41:20|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1656387710000|2022-06-28 03:41:50|930.8|930.2|931.3|929.8|931.3|930.2|930.8|929.8|3
1656387840000|2022-06-28 03:44:00|931.7|930.2|930.9|929.9|931.8|930.7|930.9|929.9|25
1656387890000|2022-06-28 03:44:50|||||||||1
1656387920000|2022-06-28 03:45:20|931.2|930.2|931.3|929.8|931.3|930.2|931.2|929.8|5
1656387970000|2022-06-28 03:46:10|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|0
1656387990000|2022-06-28 03:46:30|||||||||19
1656388010000|2022-06-28 03:46:50|||||||||46
1656388070000|2022-06-28 03:47:50|||||||||96
1656388140000|2022-06-28 03:49:00|930.6|930|930.6|930|930.6|930|930.6|930|0
1656388160000|2022-06-28 03:49:20|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|0
1656388170000|2022-06-28 03:49:30|930.9||930.9||930.9||930.9||1
1656388330000|2022-06-28 03:52:10|930.8|930.2|930.9|929.9|931|930.2|930.8|929.9|1
1656388430000|2022-06-28 03:53:50|||||||||1
1656388480000|2022-06-28 03:54:40|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388520000|2022-06-28 03:55:20|||||||||53
1656388560000|2022-06-28 03:56:00|931|930.4|930.9|929.9|931|930.4|930.9|929.9|1
1656388590000|2022-06-28 03:56:30|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388610000|2022-06-28 03:56:50|||||||||1
1656388620000|2022-06-28 03:57:00|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388630000|2022-06-28 03:57:10|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388640000|2022-06-28 03:57:20|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388650000|2022-06-28 03:57:30|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388660000|2022-06-28 03:57:40|930.8|930.2|930.9|929.9|930.9|930.2|930.8|929.9|1
1656388850000|2022-06-28 04:00:50|||||||||2
1656388880000|2022-06-28 04:01:20|930.6|930|930.6|930|930.6|930|930.6|930|337
1656388920000|2022-06-28 04:02:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|1
1656388950000|2022-06-28 04:02:30|931.3|929.8|931.3|929.8|931.3|929.8|931.3|929.8|0
1656389020000|2022-06-28 04:03:40|||||||||55
1656389070000|2022-06-28 04:04:30|||||||||17
1656389110000|2022-06-28 04:05:10|||||||||1
1656389130000|2022-06-28 04:05:30|931.2|930.2|931.4|929.9|931.4|930.2|931.2|929.9|0
1656389140000|2022-06-28 04:05:40|931.3|929.8|931.3|929.8|931.3|929.8|931.3|929.8|0
1656389220000|2022-06-28 04:07:00|931.2|930.2|930.9|929.9|931.2|930.2|930.9|929.9|2
1656389440000|2022-06-28 04:10:40|||||||||1
1656389500000|2022-06-28 04:11:40|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|7
1656389510000|2022-06-28 04:11:50|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|21
1656389530000|2022-06-28 04:12:10|930.6|930|930.7|929.7|930.7|930|930.6|929.7|0
1656389790000|2022-06-28 04:16:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656389810000|2022-06-28 04:16:50|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|1
1656389830000|2022-06-28 04:17:10|930.6|930|930.6|930|930.6|930|930.6|930|0
1656389890000|2022-06-28 04:18:10|||||||||1
1656390180000|2022-06-28 04:23:00|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|0
1656390200000|2022-06-28 04:23:20|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|2
1656390470000|2022-06-28 04:27:50|||||||||1
1656390620000|2022-06-28 04:30:20|||||||||1
1656390670000|2022-06-28 04:31:10|930.1|929.5|930|929.4|930.1|929.5|930|929.4|13
1656390690000|2022-06-28 04:31:30|||||||||3
1656390710000|2022-06-28 04:31:50|||||||||3
1656390730000|2022-06-28 04:32:10|||||||||1
1656390770000|2022-06-28 04:32:50|||||||||1
1656390780000|2022-06-28 04:33:00|||||||||1
1656390830000|2022-06-28 04:33:50|||||||||1
1656390840000|2022-06-28 04:34:00|||||||||2
1656390870000|2022-06-28 04:34:30|||||||||3
1656390910000|2022-06-28 04:35:10|||||||||4
1656390920000|2022-06-28 04:35:20|||||||||1
1656390960000|2022-06-28 04:36:00|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|5
1656390980000|2022-06-28 04:36:20|||||||||1
1656390990000|2022-06-28 04:36:30|930|929.4|930.4|929.8|930.4|929.8|930|929.4|4
1656391000000|2022-06-28 04:36:40|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|1
1656391140000|2022-06-28 04:39:00|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|1
1656391260000|2022-06-28 04:41:00|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|1
1656391310000|2022-06-28 04:41:50|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656391320000|2022-06-28 04:42:00|930.5|929.8|930.1|929.5|930.5|929.9|930.1|929.5|1
1656391610000|2022-06-28 04:46:50|||||||||1
1656391770000|2022-06-28 04:49:30|929.7|929.1|929.7|928.7|929.7|929.1|929.7|928.7|3
1656391790000|2022-06-28 04:49:50|||||||||1
1656391810000|2022-06-28 04:50:10|929.4|928.8|929.4|928.8|929.4|928.8|929.4|928.8|0
1656391850000|2022-06-28 04:50:50|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|2
1656391870000|2022-06-28 04:51:10|929.2|928.2|929.1|928.5|929.2|928.5|929.1|928.2|0
1656391890000|2022-06-28 04:51:30|929|928.4|928.9|928.3|929|928.4|928.9|928.3|0
1656391960000|2022-06-28 04:52:40|928.7|928.1|928.6|928|928.7|928.1|928.6|928|1
1656392010000|2022-06-28 04:53:30|928.5|927.9|928.5|927.9|928.5|927.9|928.5|927.9|0
1656392040000|2022-06-28 04:54:00|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|6
1656392100000|2022-06-28 04:55:00|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|0
1656392110000|2022-06-28 04:55:10|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|1
1656392140000|2022-06-28 04:55:40|929|928.4|929|928.4|929|928.4|929|928.4|0
1656392180000|2022-06-28 04:56:20|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|1
1656392210000|2022-06-28 04:56:50|928.7|928.1|928.9|928.3|929.2|928.3|928.7|928.1|7
1656392400000|2022-06-28 05:00:00|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|1
1656392540000|2022-06-28 05:02:20|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|0
1656392610000|2022-06-28 05:03:30|||||||||1
1656392630000|2022-06-28 05:03:50|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|2
1656392670000|2022-06-28 05:04:30|929.6|928.1|929.6|928.1|929.6|928.1|929.6|928.1|1
1656392680000|2022-06-28 05:04:40|929.4|928.4|929.4|928.4|929.4|928.4|929.4|928.4|1
1656392730000|2022-06-28 05:05:30|929.8|928.3|929.8|928.3|929.8|928.3|929.8|928.3|0
1656392770000|2022-06-28 05:06:10|929.7|928.7|929.8|928.3|929.9|928.7|929.7|928.3|0
1656392920000|2022-06-28 05:08:40|929.7|929.1|929.8|928.3|929.8|929.1|929.7|928.3|1
1656393000000|2022-06-28 05:10:00|929.6|929|929.6|929|929.6|929|929.6|929|0
1656393010000|2022-06-28 05:10:10|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|0
1656393030000|2022-06-28 05:10:30|929.8|928.3|929.8|928.3|929.8|928.4|929|928.3|2
1656393070000|2022-06-28 05:11:10|929.4|928.4|929.8|928.3|929.8|928.6|929.4|928.3|1
1656393180000|2022-06-28 05:13:00|929|928.4|929.8|928.3|929.8|928.4|929|928.3|1
1656393290000|2022-06-28 05:14:50|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|0
1656393300000|2022-06-28 05:15:00|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|0
1656393330000|2022-06-28 05:15:30|928.7|928.1|929.2|928.2|929.2|928.2|928.7|928.1|1
1656393440000|2022-06-28 05:17:20||928.6||928.2||928.6||928.2|1
1656393510000|2022-06-28 05:18:30|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|0
1656393590000|2022-06-28 05:19:50|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|1
1656393660000|2022-06-28 05:21:00||928.6||928.6||928.6||928.6|0
1656393720000|2022-06-28 05:22:00||928.2||928.2||928.2||928.2|1
1656393760000|2022-06-28 05:22:40|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|0
1656393870000|2022-06-28 05:24:30|||||||||2
1656393950000|2022-06-28 05:25:50|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|0
1656393960000|2022-06-28 05:26:00|929.4|928.8|929.4|928.8|929.4|928.8|929.4|928.8|1
1656393990000|2022-06-28 05:26:30|||||||||1
1656394000000|2022-06-28 05:26:40|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|1
1656394060000|2022-06-28 05:27:40|929.6|929|929.6|929|929.6|929|929.6|929|0
1656394080000|2022-06-28 05:28:00|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|0
1656394100000|2022-06-28 05:28:20|929.6|929|929.6|929|929.6|929|929.6|929|3
1656394160000|2022-06-28 05:29:20|||||||||1
1656394190000|2022-06-28 05:29:50|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|0
1656394200000|2022-06-28 05:30:00|929.9|929.3|930.4|929.4|930.4|929.4|929.9|929.2|4
1656394230000|2022-06-28 05:30:30||929.8||929.4||929.8||929.4|0
1656394260000|2022-06-28 05:31:00||929.8||929.8||929.8||929.8|20
1656394280000|2022-06-28 05:31:20|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|13
1656394300000|2022-06-28 05:31:40|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|12
1656394310000|2022-06-28 05:31:50|932.2|931.6|932.2|931.2|932.4|931.8|932.2|931.2|15
1656394360000|2022-06-28 05:32:40|932.4|931.4|932.4|931.4|932.4|931.4|932.4|931.4|1
1656394370000|2022-06-28 05:32:50|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|0
1656394380000|2022-06-28 05:33:00|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|1
1656394390000|2022-06-28 05:33:10|931.7|930.7|931.4|930.4|931.7|930.7|931.4|930.4|2
1656394420000|2022-06-28 05:33:40|931.8|930.3|931.4|930.4|931.8|930.4|931.4|930.3|0
1656394440000|2022-06-28 05:34:00|931|930.3|931.1|930.5|931.8|930.5|931|930.3|1
1656394450000|2022-06-28 05:34:10|931.4|930.4|931.8|930.3|931.8|930.4|931.4|930.1|0
1656394470000|2022-06-28 05:34:30|931.4|930.4|931.6|930.1|931.7|930.4|931.4|930.1|0
1656394480000|2022-06-28 05:34:40|931.4|930.4|931.6|930.1|931.6|930.4|931.4|930.1|0
1656394490000|2022-06-28 05:34:50|931.4|930.4|931.4|930.8|931.6|930.8|931.4|930.1|0
1656394500000|2022-06-28 05:35:00|931.6|931|931.6|931|931.6|931|931.6|931|0
1656394510000|2022-06-28 05:35:10|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|0
1656394530000|2022-06-28 05:35:30|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|2
1656394540000|2022-06-28 05:35:40|932.4|931.6|932.4|931.8|932.4|931.8|932.4|931.6|4
1656394550000|2022-06-28 05:35:50|932.6|931.1|932.6|931.1|932.6|931.1|932.6|931.1|0
1656394560000|2022-06-28 05:36:00|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|0
1656394570000|2022-06-28 05:36:10|932.6|931.6|932|931.4|932.6|931.6|932|931.1|25
1656394580000|2022-06-28 05:36:20|931.7|931.1|932.2|930.7|932.2|931.1|931.6|930.6|1
1656394590000|2022-06-28 05:36:30|932.3|930.8|932.3|930.8|932.3|930.8|932.3|930.8|6
1656394600000|2022-06-28 05:36:40|||||||||1
1656394610000|2022-06-28 05:36:50|932.6|931.1|932.6|931.1|932.6|931.1|932.6|931.1|0
1656394670000|2022-06-28 05:37:50|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|20
1656394720000|2022-06-28 05:38:40|||||||||1
1656394730000|2022-06-28 05:38:50|932.8|931.3|932.9|931.9|932.9|931.9|932.8|931.3|11
1656394740000|2022-06-28 05:39:00|932.8|931.3|932.4|931.4|932.8|931.4|932.4|931.3|0
1656394750000|2022-06-28 05:39:10||931.8||931.4||931.8||931.4|0
1656394760000|2022-06-28 05:39:20|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|0
1656394800000|2022-06-28 05:40:00|932|931.4|931.6|931|932|931.4|931.6|931|0
1656394810000|2022-06-28 05:40:10|931.5|930.9|932.2|931.2|932.2|931.2|931.5|930.9|1
1656394840000|2022-06-28 05:40:40|932.6|931.1|932.6|931.1|932.6|931.1|932.6|931.1|0
1656394860000|2022-06-28 05:41:00|932.3|930.8|932.2|931.2|932.3|931.2|932.2|930.8|3
1656394870000|2022-06-28 05:41:10|931.9|931.3|931.9|930.9|931.9|931.3|931.9|930.9|0
1656394880000|2022-06-28 05:41:20|931.6|931|931.6|931|931.6|931|931.6|931|0
1656394900000|2022-06-28 05:41:40|931.5|930.9|931.9|930.9|931.9|930.9|931.5|930.9|1
1656394980000|2022-06-28 05:43:00|931.6|930.1|931.6|930.1|931.6|930.4|931.4|930.1|1
1656395010000|2022-06-28 05:43:30|930.9|930.3|931|930.4|931|930.4|930.9|930.3|0
1656395030000|2022-06-28 05:43:50|931.1|930.5|931.1|930.5|931.1|930.5|931.1|930.5|2
1656395040000|2022-06-28 05:44:00|930.9|930.3|930.9|929.9|931.1|930.3|930.4|929.3|4
1656395050000|2022-06-28 05:44:10|||||||||8
1656395090000|2022-06-28 05:44:50|930.6|930|930.9|929.9|930.9|930|930.6|929.9|0
1656395120000|2022-06-28 05:45:20|931.1|930.3|931.2|930.2|931.2|930.5|931.1|930.2|0
1656395140000|2022-06-28 05:45:40|931.1|930.6|931.2|930.2|931.2|930.6|931.1|930.2|1
1656395220000|2022-06-28 05:47:00|||||||||1
1656395240000|2022-06-28 05:47:20|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|0
1656395260000|2022-06-28 05:47:40|931|930.4|932.1|930.6|932.1|930.6|931|930.4|3
1656395270000|2022-06-28 05:47:50|931.9|930.9|931.9|930.9|931.9|930.9|931.9|930.9|0
1656395280000|2022-06-28 05:48:00|932.2|931.3|932.2|931.2|932.2|931.3|932.2|931.2|0
1656395290000|2022-06-28 05:48:10|932.1|931.5|932.4|931.4|932.4|931.5|932.1|931.3|0
1656395320000|2022-06-28 05:48:40|932.5|931.9|932.7|931.7|932.7|931.9|932.5|931.7|8
1656395330000|2022-06-28 05:48:50|932.6|932|932.6|932|932.6|932|932.6|932|3
1656395340000|2022-06-28 05:49:00|932.5|931.9|932.6|931.1|932.6|931.9|932.5|931.1|2
1656395350000|2022-06-28 05:49:10|932.2|931.2|932.3|930.8|932.6|931.2|932.2|930.8|1
1656395360000|2022-06-28 05:49:20|932.1|931.5|932.3|930.8|932.3|931.5|932.1|930.8|0
1656395430000|2022-06-28 05:50:30|932.2|930.7|931.8|930.3|932.2|930.7|931.8|930.3|1
1656395460000|2022-06-28 05:51:00|931.6|930.1|931.6|930.1|931.6|930.1|931.6|930.1|3
1656395490000|2022-06-28 05:51:30|930.7||931.6||931.6||930.7||1
1656395570000|2022-06-28 05:52:50|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|1
1656395580000|2022-06-28 05:53:00|931.9|930.4|931.9|930.4|931.9|930.4|931.9|930.4|0
1656395600000|2022-06-28 05:53:20|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|0
1656395630000|2022-06-28 05:53:50|||||||||1
1656395640000|2022-06-28 05:54:00|931.7|930.7|931.7|930.7|931.7|930.7|931.7|930.7|0
1656395690000|2022-06-28 05:54:50|931.4|930.8|932.1|930.6|932.1|930.8|931.4|930.6|2
1656395710000|2022-06-28 05:55:10|931.9|931.3|932.6|931.1|932.6|931.3|931.9|931.1|0
1656395720000|2022-06-28 05:55:20|932.4|931.8|932.4|931.8|932.6|931.8|932.1|931.1|1
1656395740000|2022-06-28 05:55:40|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|0
1656395770000|2022-06-28 05:56:10|933.1|931.6|933.1|931.6|933.1|931.7|932.7|931.6|3
1656395790000|2022-06-28 05:56:30|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|0
1656395810000|2022-06-28 05:56:50|933.1|931.6|932.9|931.9|933.1|931.9|932.9|931.6|2
1656395870000|2022-06-28 05:57:50|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656395880000|2022-06-28 05:58:00|933.5|932.9|933.4|932.4|933.5|932.9|933.4|932.4|3
1656395940000|2022-06-28 05:59:00|933|931.6|932.9|931.9|933.1|931.9|932.4|931.6|8
1656395980000|2022-06-28 05:59:40|933.1|931.6|933.1|931.6|933.1|931.6|933.1|931.6|0
1656396050000|2022-06-28 06:00:50|||||||||1
1656396060000|2022-06-28 06:01:00|932.5|931.5|932.4|931.4|932.5|931.5|932.4|931.4|0
1656396070000|2022-06-28 06:01:10|932.6|931.1|932.6|931.1|932.6|931.1|932.6|931.1|0
1656396090000|2022-06-28 06:01:30|||||||||1
1656396110000|2022-06-28 06:01:50|932.4|931.4|932.4|931.4|932.4|931.4|932.4|931.4|0
1656396130000|2022-06-28 06:02:10||931.8||931.8||931.8||931.8|0
1656396160000|2022-06-28 06:02:40|932.5|931.9|932.4|931.4|932.5|931.9|932.1|931.4|3
1656396170000|2022-06-28 06:02:50|932||932.4||932.4||932||3
1656396300000|2022-06-28 06:05:00|932.1|931.5|931.9|930.9|932.1|931.5|931.9|930.9|4
1656396350000|2022-06-28 06:05:50|931.6|931|931.6|931|931.6|931|931.6|931|0
1656396360000|2022-06-28 06:06:00|932|931.4|931.9|930.9|932.3|931.4|931.9|930.8|7
1656396380000|2022-06-28 06:06:20|931.6|931|931.7|931.1|931.7|931.1|931.6|931|0
1656396390000|2022-06-28 06:06:30|931.6|931|931.6|931|931.6|931|931.6|931|0
1656396400000|2022-06-28 06:06:40|932.6|931.1|932.6|931.1|932.6|931.1|932.6|931.1|2
1656396430000|2022-06-28 06:07:10|932.8|931.3|932.8|931.3|932.8|931.3|932.8|931.3|0
1656396440000|2022-06-28 06:07:20|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|1
1656396450000|2022-06-28 06:07:30|933.1|931.6|932.9|931.9|933.1|931.9|932.9|931.6|1
1656396490000|2022-06-28 06:08:10|933.3|931.8|933.3|931.8|933.3|931.8|933.3|931.8|3
1656396540000|2022-06-28 06:09:00|933.6|932.1|933.8|932.3|933.8|932.3|933.6|932.1|21
1656396560000|2022-06-28 06:09:20|933.4|932.4|933.8|932.3|933.8|932.4|933.4|932.3|0
1656396620000|2022-06-28 06:10:20|933.6|933|933.9|932.9|933.9|933|933.6|932.8|0
1656396660000|2022-06-28 06:11:00||933.3||933.3||933.3||933.3|0
1656396670000|2022-06-28 06:11:10|934|933.4|934.4|933.4|934.4|933.4|934|933.4|2
1656396690000|2022-06-28 06:11:30|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|10
1656396700000|2022-06-28 06:11:40|933.7|932.7|933.4|932.8|934.1|933|933.4|932.3|18
1656396710000|2022-06-28 06:11:50|933.5|932.4|933.5|932.9|933.5|932.9|933.4|932.4|4
1656396720000|2022-06-28 06:12:00|933.9|933.8|934.2|933.2|934.5|933.9|933.6|932.9|16
1656396730000|2022-06-28 06:12:10|933.9|933.3|934.9|933.9|935.2|934.6|933.9|933.2|51
1656396750000|2022-06-28 06:12:30|935|934.3|935.2|934.2|935.2|934.5|935|934.2|7
1656396770000|2022-06-28 06:12:50|934.4|933.8|934.4|933.4|934.6|933.8|934.4|933.1|2
1656396780000|2022-06-28 06:13:00|934.1|933.5|934.2|933.2|934.2|933.5|934.1|933.2|0
1656396790000|2022-06-28 06:13:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|2
1656396800000|2022-06-28 06:13:20|933.5|932.9|933.9|932.9|933.9|932.9|933.4|932.8|29
1656396810000|2022-06-28 06:13:30|933.4|932.4|933.4|932.8|933.4|932.8|933.4|932.4|1
1656396820000|2022-06-28 06:13:40|933.5|932.9|933.4|932.8|933.5|932.9|933.4|932.8|2
1656396830000|2022-06-28 06:13:50|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|0
1656396840000|2022-06-28 06:14:00|933.4|932.8|934.3|932.8|934.3|933.2|933.4|932.6|8
1656396860000|2022-06-28 06:14:20|933.9|932.9|933.9|932.9|933.9|932.9|933.9|932.9|0
1656396890000|2022-06-28 06:14:50|934.3|932.8|934.3|932.8|934.3|932.8|934.3|932.8|2
1656396960000|2022-06-28 06:16:00|934.6|933.1|934.6|933.1|934.6|933.1|934.6|933.1|1
1656397010000|2022-06-28 06:16:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|1
1656397030000|2022-06-28 06:17:10|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|1
1656397050000|2022-06-28 06:17:30|934.6|933.1|934.8|933.3|934.8|933.4|934.2|933.1|17
1656397060000|2022-06-28 06:17:40|935.1|933.6|934.9|933.4|935.1|933.6|934.9|933.4|3
1656397070000|2022-06-28 06:17:50|934.8|933.3|935.1|933.6|935.1|933.6|934.8|933.3|3
1656397080000|2022-06-28 06:18:00|934.7|933.7|934.9|933.9|934.9|933.9|934.7|933.7|1
1656397090000|2022-06-28 06:18:10|935|934.4|935|934.4|935|934.4|935|934.4|0
1656397100000|2022-06-28 06:18:20|935.1|934.5|934.9|933.9|935.1|934.5|934.9|933.9|8
1656397130000|2022-06-28 06:18:50|935.3|933.8|934.9|933.9|935.3|933.9|934.9|933.8|1
1656397140000|2022-06-28 06:19:00|935.3|933.8|935.1|934.5|935.3|934.5|934.9|933.8|0
1656397150000|2022-06-28 06:19:10|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|0
1656397160000|2022-06-28 06:19:20|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|1
1656397170000|2022-06-28 06:19:30|935.2|934.6|935.4|934.8|935.4|934.8|935.2|934.6|2
1656397190000|2022-06-28 06:19:50|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|1
1656397200000|2022-06-28 06:20:00|935.2|934.2|935.2|934.2|935.4|934.5|935.1|934.2|5
1656397210000|2022-06-28 06:20:10|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656397220000|2022-06-28 06:20:20|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656397240000|2022-06-28 06:20:40|934.4|933.8|934.9|933.9|934.9|933.9|934.4|933.1|14
1656397260000|2022-06-28 06:21:00|934.6|934|934.9|933.9|934.9|934|934.6|933.9|1
1656397270000|2022-06-28 06:21:10|934.1|933.5|934.4|933.8|934.4|933.8|934.1|933.4|3
1656397280000|2022-06-28 06:21:20|934.7|933.7|934.9|933.9|934.9|934.1|934.6|933.7|11
1656397320000|2022-06-28 06:22:00|935.3|933.8|934.9|933.9|935.3|933.9|934.9|933.8|0
1656397330000|2022-06-28 06:22:10|935.1|934.5|935.2|934.2|935.2|934.5|935.1|934.2|1
1656397380000|2022-06-28 06:23:00|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|0
1656397500000|2022-06-28 06:25:00|935.2|934.2|934.9|934.3|935.2|934.3|934.9|934.2|2
1656397510000|2022-06-28 06:25:10|934.7|933.7|934.9|933.9|934.9|934|934.4|933.7|7
1656397520000|2022-06-28 06:25:20||934.3||934.3||934.3||934.3|0
1656397530000|2022-06-28 06:25:30|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|1
1656397560000|2022-06-28 06:26:00|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|6
1656397570000|2022-06-28 06:26:10|935.2|934.2|934.9|934.3|935.2|934.3|934.9|934.2|1
1656397580000|2022-06-28 06:26:20||933.9||933.9||933.9||933.9|1
1656397590000|2022-06-28 06:26:30|||||||||3
1656397600000|2022-06-28 06:26:40|935.3|933.8|935.7|934.7|935.7|935|935.2|933.8|26
1656397640000|2022-06-28 06:27:20|935.6|935|935.6|935|935.6|935|935.6|935|0
1656397670000|2022-06-28 06:27:50|935.7|934.7|935.7|934.7|935.7|934.7|935.2|934.6|2
1656397690000|2022-06-28 06:28:10|935.6|935|935.6|935|935.6|935|935.6|935|0
1656397700000|2022-06-28 06:28:20|935.5|934.9|935.7|934.7|935.7|934.9|935.4|934.7|3
1656397710000|2022-06-28 06:28:30|935.6|935|935.6|935|935.6|935|935.6|935|0
1656397720000|2022-06-28 06:28:40|||||||||37
1656397740000|2022-06-28 06:29:00|935.7|935.1|935.7|934.7|936|935.4|935.4|934.7|9
1656397750000|2022-06-28 06:29:10|935.8|934.3|935.8|934.3|935.8|934.3|935.8|934.3|2
1656397770000|2022-06-28 06:29:30|935.7|934.7|935.7|934.7|935.7|935|935.4|934.7|3
1656397780000|2022-06-28 06:29:40|935.6|935|935.6|935|935.6|935|935.6|935|1
1656397800000|2022-06-28 06:30:00|935.5|934.9|935.1|934.5|935.7|934.9|935.1|934.4|20
1656397810000|2022-06-28 06:30:10|935.4|934.4|934.9|934.3|935.4|934.5|934.9|934.3|5
1656397820000|2022-06-28 06:30:20|935.2|934.2|934.9|934.3|935.2|934.3|934.9|934.2|1
1656397830000|2022-06-28 06:30:30|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|0
1656397840000|2022-06-28 06:30:40|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|47
1656397850000|2022-06-28 06:30:50|934.8|934.2|935|934.4|935|934.4|934.8|934.2|2
1656397860000|2022-06-28 06:31:00|935.2|934.6|935.4|934.8|935.7|934.9|935.2|934.6|4
1656397870000|2022-06-28 06:31:10|935.2|934.6|935.5|934.9|935.5|934.9|935.2|934.6|2
1656397890000|2022-06-28 06:31:30|935.6|935|935.5|934.9|935.6|935|935.5|934.9|2
1656397900000|2022-06-28 06:31:40|935.6|935|935.5|934.9|935.6|935|935.5|934.9|1
1656397910000|2022-06-28 06:31:50|935.6|935|935.5|934.9|935.6|935|935.5|934.9|1
1656397950000|2022-06-28 06:32:30|935.6|935|934.9|934.3|935.8|935|934.9|934.3|5
1656397960000|2022-06-28 06:32:40|935|934.4|935|934.4|935|934.4|935|934.4|0
1656397980000|2022-06-28 06:33:00|935.4|934.8|935.5|934.9|935.7|935|935|934.4|8
1656397990000|2022-06-28 06:33:10|935.6|935|935.5|934.9|935.6|935|935.5|934.9|1
1656398000000|2022-06-28 06:33:20|935.6|935|935.5|934.9|935.6|935|935.5|934.9|1
1656398020000|2022-06-28 06:33:40|935.6|935|935.5|934.9|935.6|935|935.5|934.9|1
1656398040000|2022-06-28 06:34:00|935.4|934.8|934.9|934.3|935.4|934.8|934.9|934.3|2
1656398050000|2022-06-28 06:34:10|934.7|934.1|934.2|933.6|934.7|934.1|934.2|933.6|2
1656398060000|2022-06-28 06:34:20|934.1|933.5|934.1|933.5|934.2|933.6|934.1|933.5|3
1656398070000|2022-06-28 06:34:30|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1656398100000|2022-06-28 06:35:00|934.7|933.7|935.2|934.2|935.2|934.2|934.7|933.7|3
1656398140000|2022-06-28 06:35:40|935.1|933.6|935.1|933.6|935.1|933.6|935.1|933.6|4
1656398150000|2022-06-28 06:35:50|934.3|932.8|933.9|932.9|934.3|932.9|933.9|932.8|13
1656398160000|2022-06-28 06:36:00|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|0
1656398170000|2022-06-28 06:36:10|934.8|933.3|933.9|933.3|934.8|933.3|933.9|933.1|2
1656398180000|2022-06-28 06:36:20|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|0
1656398220000|2022-06-28 06:37:00|934.6|933.1|934.4|933.4|934.6|933.4|934.4|933.1|0
1656398230000|2022-06-28 06:37:10|||||||||47
1656398270000|2022-06-28 06:37:50||933.8||933.8||933.8||933.8|0
1656398280000|2022-06-28 06:38:00|934.2|933.6|934.1|933.5|934.2|933.6|934|933.4|4
1656398350000|2022-06-28 06:39:10|934.2|933.6|934.1|933.5|934.2|933.6|934.1|933.5|4
1656398380000|2022-06-28 06:39:40|934|933.4|934|933.4|934|933.4|934|933.4|0
1656398400000|2022-06-28 06:40:00|||||||||1
1656398460000|2022-06-28 06:41:00|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|1
1656398470000|2022-06-28 06:41:10|||||||||2
1656398480000|2022-06-28 06:41:20|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|3
1656398530000|2022-06-28 06:42:10|934.6|934|934.4|933.4|934.6|934|934.4|933.4|3
1656398540000|2022-06-28 06:42:20|934.1|933.5|934.4|933.4|934.4|933.5|934.1|933.4|0
1656398560000|2022-06-28 06:42:40|934.2|933.8|934.2|933.6|934.2|933.8|934.2|933.6|0
1656398570000|2022-06-28 06:42:50|934.4|933.8|934.4|933.8|934.4|933.8|934.2|933.6|1
1656398580000|2022-06-28 06:43:00|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1656398590000|2022-06-28 06:43:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|3
1656398600000|2022-06-28 06:43:20|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|6
1656398610000|2022-06-28 06:43:30|934.4|933.4|934.1|933.5|934.4|933.5|934.1|933.4|11
1656398620000|2022-06-28 06:43:40|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1656398640000|2022-06-28 06:44:00|934.4|933.4|934.4|933.4|934.4|933.4|934.4|933.4|2
1656398650000|2022-06-28 06:44:10|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|2
1656398690000|2022-06-28 06:44:50|934.2|933.6|934.4|933.4|934.4|933.6|934.2|933.4|2
1656398700000|2022-06-28 06:45:00||933.8||933.8||933.8||933.8|0
1656398730000|2022-06-28 06:45:30|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|110
1656398740000|2022-06-28 06:45:40|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|4
1656398760000|2022-06-28 06:46:00||933.4||933.4||933.4||933.4|1
1656398810000|2022-06-28 06:46:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|1
1656398820000|2022-06-28 06:47:00|934|933.4|934|933.4|934|933.4|934|933.4|5
1656398850000|2022-06-28 06:47:30|||||||||1
1656398870000|2022-06-28 06:47:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|3
1656398880000|2022-06-28 06:48:00|||||||||1
1656398940000|2022-06-28 06:49:00|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1656398980000|2022-06-28 06:49:40|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1
1656398990000|2022-06-28 06:49:50|934.7|933.7|934.7|933.7|934.7|933.7|934.7|933.7|3
1656399000000|2022-06-28 06:50:00|934.4|933.8|934.1|933.5|934.7|933.9|934.1|933.5|1
1656399010000|2022-06-28 06:50:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|1
1656399020000|2022-06-28 06:50:20|934.4|933.8|934.7|933.7|934.7|933.8|934.4|933.7|2
1656399030000|2022-06-28 06:50:30|||||||||1
1656399060000|2022-06-28 06:51:00|934.6|934|934.6|934|934.6|934|934.6|934|1
1656399080000|2022-06-28 06:51:20|934.9|934.3|935.2|934.2|935.2|934.3|934.9|934.2|1
1656399150000|2022-06-28 06:52:30|935.5|934.5|935.5|934.5|935.5|934.5|935.5|934.5|4
1656399160000|2022-06-28 06:52:40|935.8|934.3|935.4|934.4|935.8|934.5|935.4|934.3|0
1656399170000|2022-06-28 06:52:50|||||||||4
1656399180000|2022-06-28 06:53:00|935||935.4||935.4||935||0
1656399220000|2022-06-28 06:53:40|935.8|934.3|936.2|935.2|936.2|935.3|935.8|934.3|6
1656399230000|2022-06-28 06:53:50|936.1|935.5|936.4|935.4|936.4|935.5|936.1|935.4|0
1656399240000|2022-06-28 06:54:00|936.6|935.1|936.6|935.1|936.6|935.1|936.6|935.1|2
1656399250000|2022-06-28 06:54:10|936.4|935.4|936.4|935.4|936.4|935.4|936.4|935.4|0
1656399280000|2022-06-28 06:54:40|||||||||1
1656399290000|2022-06-28 06:54:50|936.6|935.1|935.9|935.3|936.6|935.3|935.9|935.1|3
1656399300000|2022-06-28 06:55:00|935.6|935|935.9|934.9|936.3|935|935.6|934.8|2
1656399360000|2022-06-28 06:56:00|936.1|934.6|936.1|934.6|936.1|934.6|936.1|934.6|1
1656399380000|2022-06-28 06:56:20|935.7|934.7|935.4|934.4|935.7|934.7|935.4|934.4|0
1656399390000|2022-06-28 06:56:30|935.5|934.5|935.5|934.5|935.5|934.5|935.5|934.5|2
1656399410000|2022-06-28 06:56:50|935.7|934.7|935.7|934.7|935.7|934.7|935.7|934.7|1
1656399420000|2022-06-28 06:57:00|||||||||1
1656399430000|2022-06-28 06:57:10|935.4|934.4|935.6|934.1|935.6|934.4|935.4|934.1|7
1656399450000|2022-06-28 06:57:30|935.4|933.9|935.3|933.8|935.4|933.9|935.3|933.8|0
1656399530000|2022-06-28 06:58:50|||||||||1
1656399540000|2022-06-28 06:59:00|935.1|933.6|934.7|933.7|935.1|933.7|934.7|933.6|1
1656399550000|2022-06-28 06:59:10|935.1|933.6|935.1|933.6|935.1|933.6|935.1|933.6|1
1656399570000|2022-06-28 06:59:30|934.9|933.9|935.1|933.6|935.1|933.9|934.9|933.6|1
1656399590000|2022-06-28 06:59:50|934.9|934.3|935.1|933.6|935.1|934.3|934.9|933.6|1
1656399600000|2022-06-28 07:00:00|||||||||1
1656399630000|2022-06-28 07:00:30|934.9|933.9|934.9|933.9|934.9|933.9|934.9|933.9|0
1656399640000|2022-06-28 07:00:40|935|934|935|934|935|934|935|934|0
1656399650000|2022-06-28 07:00:50|||||||||1
1656399670000|2022-06-28 07:01:10|||||||||3
1656399690000|2022-06-28 07:01:30|935.3|933.8|935.2|934.2|935.3|934.2|935.2|933.8|4
1656399700000|2022-06-28 07:01:40|934.9|933.9|935.5|934.5|935.5|934.5|934.9|933.9|2
1656399720000|2022-06-28 07:02:00|935.8|934.3|935.7|934.7|935.8|934.7|935.7|934.3|0
1656399740000|2022-06-28 07:02:20|935.4|934.8|935.5|934.5|935.5|934.8|935.4|934.5|0
1656399750000|2022-06-28 07:02:30|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1656399760000|2022-06-28 07:02:40|935.7|934.7|935.4|934.8|935.7|935|935.4|934.5|1
1656399780000|2022-06-28 07:03:00|||||||||1
1656399790000|2022-06-28 07:03:10|935.5|934.9|935.6|935|935.6|935|935.5|934.9|0
1656399800000|2022-06-28 07:03:20|936||936||936||936||1
1656399810000|2022-06-28 07:03:30|935.9|934.9|935.9|934.9|935.9|934.9|935.9|934.9|0
1656399830000|2022-06-28 07:03:50|||||||||6
1656399840000|2022-06-28 07:04:00|936|934.5|935.2|934.2|936|934.5|935.2|934.2|6
1656399850000|2022-06-28 07:04:10|935.6|934.1|935.2|934.2|935.6|934.2|935.2|934.1|0
1656399870000|2022-06-28 07:04:30|934.9|934.3|935.2|934.2|935.2|934.3|934.9|934.2|1
1656399900000|2022-06-28 07:05:00|935.3|933.8|935.3|933.8|935.3|934|934.9|933.8|6
1656399910000|2022-06-28 07:05:10|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656399930000|2022-06-28 07:05:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|0
1656399950000|2022-06-28 07:05:50|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1
1656399960000|2022-06-28 07:06:00|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656399990000|2022-06-28 07:06:30|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|1
1656400000000|2022-06-28 07:06:40|||||||||2
1656400010000|2022-06-28 07:06:50|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|0
1656400080000|2022-06-28 07:08:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|0
1656400090000|2022-06-28 07:08:10||934.8||934.8||934.8||934.8|0
1656400130000|2022-06-28 07:08:50|||||||||1
1656400140000|2022-06-28 07:09:00|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|2
1656400150000|2022-06-28 07:09:10|935|934.4|934.9|934.3|935|934.4|934.9|934.3|3
1656400180000|2022-06-28 07:09:40|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|1
1656400190000|2022-06-28 07:09:50|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|1
1656400200000|2022-06-28 07:10:00|935.4|934.4|935.4|934.4|935.4|934.4|935.4|934.4|2
1656400210000|2022-06-28 07:10:10|935.6|935|935.6|935|935.6|935|935.6|935|4
1656400250000|2022-06-28 07:10:50|935.7|935.1|936.5|935.9|936.5|935.9|935.7|935.1|4
1656400260000|2022-06-28 07:11:00|936.7|936.1|935.9|935.3|936.7|936.1|935.8|935.2|17
1656400270000|2022-06-28 07:11:10|936.1|934.6|936.1|934.6|936.1|934.6|936.1|934.6|1
1656400280000|2022-06-28 07:11:20|936|935.4|936.1|935.5|936.1|935.5|936|935.4|6
1656400300000|2022-06-28 07:11:40|936.5|935.9|936.5|935.5|936.6|936|936.4|935.5|7
1656400310000|2022-06-28 07:11:50|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|0
1656400330000|2022-06-28 07:12:10|936.3|935.7|936.1|935.5|936.3|935.7|936.1|935.5|0
1656400360000|2022-06-28 07:12:40|935.4|934.8|935.1|934.5|935.4|934.8|935.1|934.5|3
1656400370000|2022-06-28 07:12:50|935.2|934.2|935.2|934.2|935.2|934.3|934.9|934.2|0
1656400380000|2022-06-28 07:13:00|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656400440000|2022-06-28 07:14:00|935.9|934.9|935.9|934.9|935.9|934.9|935.9|934.9|23
1656400460000|2022-06-28 07:14:20||935.3||935.3||935.3||935.3|0
1656400480000|2022-06-28 07:14:40|936|935.4|936.1|935.5|936.1|935.5|936|935.4|1
1656400490000|2022-06-28 07:14:50|936.2|935.2|936.2|935.2|936.2|935.2|936.2|935.2|1
1656400530000|2022-06-28 07:15:30|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|0
1656400560000|2022-06-28 07:16:00|936.6|936|936.9|935.9|937|936|936.6|935.9|5
1656400570000|2022-06-28 07:16:10|937.2|936.6|936.9|935.9|937.6|937|936.9|935.9|30
1656400580000|2022-06-28 07:16:20|936.6|936|936.4|935.8|936.6|936|936.4|935.8|0
1656400590000|2022-06-28 07:16:30|||||||||2
1656400600000|2022-06-28 07:16:40|936.5|935.5|936|935.4|936.5|935.8|936|935.4|2
1656400610000|2022-06-28 07:16:50|||||||||1
1656400620000|2022-06-28 07:17:00|935.9|935.3|935.8|935.2|935.9|935.3|935.8|935.2|0
1656400650000|2022-06-28 07:17:30|935.6|935|935.6|935|935.6|935|935.6|935|2
1656400660000|2022-06-28 07:17:40|936||936||936||936||3
1656400670000|2022-06-28 07:17:50|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|3
1656400680000|2022-06-28 07:18:00|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|0
1656400690000|2022-06-28 07:18:10|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|1
1656400700000|2022-06-28 07:18:20|935.6|935|935.4|934.8|935.6|935|935.4|934.8|0
1656400710000|2022-06-28 07:18:30|935.7|934.7|935.7|934.7|935.7|934.7|935.7|934.7|2
1656400730000|2022-06-28 07:18:50|935.3||935.3||935.3||935.3||1
1656400750000|2022-06-28 07:19:10|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|2
1656400800000|2022-06-28 07:20:00|935.6|935|935.6|935|935.6|935|935.6|935|2
1656400810000|2022-06-28 07:20:10|||||||||1
1656400830000|2022-06-28 07:20:30|936|935.2|936.2|935.2|936.2|935.2|936|935.2|2
1656400850000|2022-06-28 07:20:50|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|1
1656400860000|2022-06-28 07:21:00|936.5|935.9|936.6|936|936.6|936|936.5|935.9|1
1656400900000|2022-06-28 07:21:40|936.8|936.2|937.1|936.5|937.1|936.5|936.8|936.2|1
1656400910000|2022-06-28 07:21:50|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|1
1656400920000|2022-06-28 07:22:00|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|19
1656400930000|2022-06-28 07:22:10|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656400940000|2022-06-28 07:22:20|937.6|936.5|937.5|936.9|937.6|937|937.4|936.4|21
1656400950000|2022-06-28 07:22:30|937.6|936.5|937.6|937|937.6|937|937.6|936.5|10
1656400960000|2022-06-28 07:22:40|937.3|936.7|937.6|937|937.9|937.3|937.3|936.5|17
1656400970000|2022-06-28 07:22:50|937.5|936.9|937.2|936.2|937.5|936.9|937.1|936.2|12
1656400990000|2022-06-28 07:23:10|936.8|936|936.6|936|937.2|936|936.6|936|13
1656401000000|2022-06-28 07:23:20|936.7|935.7|936.4|935.8|936.7|935.8|936.4|935.7|1
1656401030000|2022-06-28 07:23:50|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656401050000|2022-06-28 07:24:10|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|1
1656401090000|2022-06-28 07:24:50|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656401100000|2022-06-28 07:25:00|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|1
1656401190000|2022-06-28 07:26:30|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656401210000|2022-06-28 07:26:50|936.2|935.2|936.2|935.2|936.2|935.2|936.2|935.2|1
1656401220000|2022-06-28 07:27:00|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|0
1656401230000|2022-06-28 07:27:10|936.3|935.7|935.9|935.3|936.3|935.7|935.9|935.3|0
1656401240000|2022-06-28 07:27:20|||||||||30
1656401290000|2022-06-28 07:28:10|936|935.4|936|935.4|936|935.4|936|935.4|0
1656401300000|2022-06-28 07:28:20|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|3
1656401310000|2022-06-28 07:28:30|935.8|935.2|935.2|934.2|935.8|935.2|935.2|934.2|24
1656401370000|2022-06-28 07:29:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656401390000|2022-06-28 07:29:50|935.2|934.2|935.2|934.2|935.2|934.4|934.9|934.2|2
1656401400000|2022-06-28 07:30:00|935.1|934.5|935.6|935|935.6|935|935.1|934.5|4
1656401410000|2022-06-28 07:30:10|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|2
1656401440000|2022-06-28 07:30:40|||||||||1
1656401460000|2022-06-28 07:31:00|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|3
1656401500000|2022-06-28 07:31:40|935.5|934.5|934.1|933.5|935.5|934.5|934|933.4|9
1656401510000|2022-06-28 07:31:50|||||||||1
1656401520000|2022-06-28 07:32:00|934.3|933.7|934|933.4|934.3|933.7|934|933.4|1
1656401530000|2022-06-28 07:32:10|933.8|933.2|934|933.4|934|933.4|933.8|933.2|3
1656401540000|2022-06-28 07:32:20|934.1|933.5|934.1|933.5|934.1|933.5|933.9|933.3|3
1656401550000|2022-06-28 07:32:30|933.9|933.3|934.1|933.5|934.2|933.5|933.9|933.2|0
1656401570000|2022-06-28 07:32:50|||||||||1
1656401590000|2022-06-28 07:33:10|934.6|934|934.6|934|934.8|934.2|934.5|933.9|5
1656401600000|2022-06-28 07:33:20|934.8|934.2|934.9|934.3|934.9|934.3|934.8|934.2|0
1656401610000|2022-06-28 07:33:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|2
1656401620000|2022-06-28 07:33:40|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1656401650000|2022-06-28 07:34:10|||||||||40
1656401660000|2022-06-28 07:34:20|935.1|934.5|935.5|934.5|935.5|934.5|935.1|934.5|1
1656401670000|2022-06-28 07:34:30|935.4|934.8|935.5|934.5|935.5|934.8|935.4|934.5|2
1656401690000|2022-06-28 07:34:50|935.1||935.1||935.1||935.1||0
1656401700000|2022-06-28 07:35:00|935.5||935.5||935.5||935.5||0
1656401710000|2022-06-28 07:35:10|935.7|934.7|935.7|934.7|935.7|934.7|935.7|934.7|0
1656401720000|2022-06-28 07:35:20|935.6|935|935.4|934.8|935.6|935|935.4|934.8|2
1656401730000|2022-06-28 07:35:30|935.7|934.7|935.3|934.7|935.7|934.7|935.3|934.7|0
1656401740000|2022-06-28 07:35:40|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|1
1656401750000|2022-06-28 07:35:50|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1
1656401800000|2022-06-28 07:36:40|||||||||1
1656401830000|2022-06-28 07:37:10|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1656401840000|2022-06-28 07:37:20|935.5|934.5|935.5|934.5|935.5|934.5|935.1|934.2|3
1656401850000|2022-06-28 07:37:30|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1656401860000|2022-06-28 07:37:40|935.5|934.9|935.2|934.2|935.5|934.9|935.2|934.2|2
1656401890000|2022-06-28 07:38:10|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656401900000|2022-06-28 07:38:20|935|934|934.6|934|935|934|934.6|934|1
1656401910000|2022-06-28 07:38:30|934.7|933.7|934.7|933.7|934.7|933.7|934.7|933.7|1
1656401920000|2022-06-28 07:38:40|934.4|933.8|934.1|933.5|934.5|933.8|934.1|933.5|0
1656401950000|2022-06-28 07:39:10|934.3|933.7|934.7|933.7|934.9|934|934.3|933.7|2
1656402030000|2022-06-28 07:40:30|934.5|933.5|934.5|933.5|934.5|933.5|934.5|933.5|1
1656402040000|2022-06-28 07:40:40|934.1||934.1||934.1||934.1||0
1656402070000|2022-06-28 07:41:10|934|933.4|934|933.4|934|933.4|934|933.4|0
1656402120000|2022-06-28 07:42:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|0
1656402130000|2022-06-28 07:42:10|933.6|933|933.4|932.8|933.7|933|933.4|932.7|1
1656402140000|2022-06-28 07:42:20|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|3
1656402160000|2022-06-28 07:42:40|933.1|933|934|933|934|933|933.1|933|3
1656402170000|2022-06-28 07:42:50|933.6||933.6||933.6||933.6||1
1656402200000|2022-06-28 07:43:20|934||934||934||934||0
1656402220000|2022-06-28 07:43:40|933.9|933.3|934.2|933.2|934.2|933.3|933.9|933.2|0
1656402250000|2022-06-28 07:44:10|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|0
1656402290000|2022-06-28 07:44:50|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|2
1656402340000|2022-06-28 07:45:40|934.5|933.5|934.5|933.5|934.5|933.5|934.5|933.5|0
1656402380000|2022-06-28 07:46:20|934.4|933.8|934|933|934.4|933.8|934|933|1
1656402390000|2022-06-28 07:46:30|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|0
1656402470000|2022-06-28 07:47:50|933.4|932.8|933.2|932.2|933.4|932.8|933.2|932.2|1
1656402480000|2022-06-28 07:48:00|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656402600000|2022-06-28 07:50:00|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|1
1656402640000|2022-06-28 07:50:40|933.5|932.9|934.2|933.2|934.2|933.2|933.5|932.9|5
1656402660000|2022-06-28 07:51:00|933.6|933|933.6|933|933.6|933|933.6|933|1
1656402670000|2022-06-28 07:51:10|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|0
1656402680000|2022-06-28 07:51:20|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|0
1656402850000|2022-06-28 07:54:10|933.6|933|933.6|933|933.6|933|933.6|933|1
1656402900000|2022-06-28 07:55:00|933.7|932.7|933.5|932.5|933.7|932.8|933.4|932.5|1
1656402930000|2022-06-28 07:55:30|933.6|932.1|933.2|932.2|933.6|932.3|933.2|932.1|0
1656402950000|2022-06-28 07:55:50|933|932|933|932|933|932|933|932|1
1656402970000|2022-06-28 07:56:10|932.7|931.7|932.4|931.8|932.7|931.8|932.4|931.7|0
1656402990000|2022-06-28 07:56:30|932.7|931.7|933|932|933|932|932.5|931.7|2
1656403080000|2022-06-28 07:58:00|933.3|931.8|933.2|932.2|933.3|932.2|933.2|931.8|1
1656403100000|2022-06-28 07:58:20|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|5
1656403140000|2022-06-28 07:59:00|932|931.4|932.1|931.5|932.1|931.5|932|931.4|1
1656403150000|2022-06-28 07:59:10|932.5|931.9|933|932|933|932|932.5|931.9|3
1656403160000|2022-06-28 07:59:20|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|8
1656403190000|2022-06-28 07:59:50|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|0
1656403210000|2022-06-28 08:00:10|933.4|932.8|933.5|932.9|933.5|932.9|933.4|932.8|0
1656403220000|2022-06-28 08:00:20|934|933|934|933|934|933|934|933|0
1656403290000|2022-06-28 08:01:30|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|2
1656403320000|2022-06-28 08:02:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|0
1656403350000|2022-06-28 08:02:30|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|1
1656403400000|2022-06-28 08:03:20|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|0
1656403490000|2022-06-28 08:04:50|933.9|933.3|934.2|933.2|934.2|933.3|933.9|933.2|0
1656403560000|2022-06-28 08:06:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|2
1656403570000|2022-06-28 08:06:10|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|3
1656403620000|2022-06-28 08:07:00|935.6|934.1|935.2|934.2|935.6|934.2|935.2|933.8|6
1656403650000|2022-06-28 08:07:30|935.1|934.5|935.5|934.5|935.5|934.5|935.1|934.5|0
1656403670000|2022-06-28 08:07:50|||||||||2
1656403740000|2022-06-28 08:09:00|935.1|934.3|934.9|934.3|935.1|934.3|934.9|934.3|2
1656403750000|2022-06-28 08:09:10|935|934|935|934|935|934|935|934|0
1656403760000|2022-06-28 08:09:20|935.2|934.6|935.2|934.2|935.2|934.6|935.2|934.2|5
1656403770000|2022-06-28 08:09:30|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|0
1656403790000|2022-06-28 08:09:50|||||||||13
1656403800000|2022-06-28 08:10:00|935.1|934.5|935.1|934.5|935.5|934.5|935.1|934.2|5
1656403810000|2022-06-28 08:10:10|935.5|935.3|936.2|935.2|936.2|935.5|935.5|935.2|21
1656403830000|2022-06-28 08:10:30|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|0
1656403850000|2022-06-28 08:10:50|936.3|935.7|936.7|935.7|936.7|935.7|936.3|935.7|1
1656403860000|2022-06-28 08:11:00|936.6|936|936.7|935.7|936.7|936|936.6|935.7|0
1656403900000|2022-06-28 08:11:40|936.2|935.2|936.4|935.8|936.5|935.8|936.2|935.2|3
1656403920000|2022-06-28 08:12:00|936.7|935.7|937|936|937.2|936.3|936.7|935.7|3
1656403930000|2022-06-28 08:12:10|936.6|936.2|936.6|936|936.8|936.2|936.4|935.8|0
1656403940000|2022-06-28 08:12:20|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656403950000|2022-06-28 08:12:30|||||||||4
1656403960000|2022-06-28 08:12:40|936.6|936|936.6|936|936.6|936|936.6|936|1
1656403970000|2022-06-28 08:12:50|936.8|936.2|936.5|935.9|937.2|936.2|936.5|935.9|5
1656403980000|2022-06-28 08:13:00|936.6|936|936.5|935.9|936.6|936|936.5|935.9|1
1656404030000|2022-06-28 08:13:50|||||||||7
1656404040000|2022-06-28 08:14:00|||||||||10
1656404070000|2022-06-28 08:14:30|936.6|936|937.1|936.5|937.1|936.5|936.6|936|3
1656404080000|2022-06-28 08:14:40|936.9|936.3|936.5|935.9|937|936.3|936.5|935.9|1
1656404120000|2022-06-28 08:15:20|936.6|936|936.8|936.2|936.8|936.2|936.6|936|1
1656404140000|2022-06-28 08:15:40|937.2|936.3|936.8|936.2|937.2|936.3|936.8|936.2|6
1656404150000|2022-06-28 08:15:50|937.2||937.2||937.2||937.2||3
1656404160000|2022-06-28 08:16:00|936.9|936.3|936.8|936.2|936.9|936.3|936.8|936.2|1
1656404170000|2022-06-28 08:16:10|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|2
1656404200000|2022-06-28 08:16:40|937|936.4|936.9|936.3|937|936.4|936.9|936.3|1
1656404230000|2022-06-28 08:17:10|||||||||9
1656404260000|2022-06-28 08:17:40|937|936|936.6|936|937|936|936.6|936|7
1656404280000|2022-06-28 08:18:00|||||||||1
1656404290000|2022-06-28 08:18:10|937|936.2|936.6|936|937|936.2|936.6|936|0
1656404330000|2022-06-28 08:18:50|936.7|935.7|936.3|935.7|936.7|935.7|936.3|935.7|3
1656404340000|2022-06-28 08:19:00|936.5|935.9|936.6|936|936.6|936|936.5|935.9|16
1656404380000|2022-06-28 08:19:40|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|9
1656404460000|2022-06-28 08:21:00|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|2
1656404470000|2022-06-28 08:21:10|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|0
1656404500000|2022-06-28 08:21:40|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|8
1656404510000|2022-06-28 08:21:50|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1656404520000|2022-06-28 08:22:00|||||||||2
1656404530000|2022-06-28 08:22:10|||||||||1
1656404600000|2022-06-28 08:23:20|||||||||3
1656404610000|2022-06-28 08:23:30|935.6|934.1|934.3|933.7|935.6|934.3|934.3|933.7|5
1656404620000|2022-06-28 08:23:40|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1
1656404630000|2022-06-28 08:23:50|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|0
1656404640000|2022-06-28 08:24:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656404650000|2022-06-28 08:24:10|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|1
1656404660000|2022-06-28 08:24:20|934.3|933.7|934.1|933.5|934.3|933.7|934|933.4|3
1656404680000|2022-06-28 08:24:40|934.3|933.7|934.5|933.5|934.5|933.8|934.3|933.5|2
1656404700000|2022-06-28 08:25:00||933.9||933.9||933.9||933.9|0
1656404720000|2022-06-28 08:25:20|934.4|933.8|934.1|933.5|934.5|933.8|934.1|933.5|1
1656404740000|2022-06-28 08:25:40|934|933|934|933|934|933|934|933|0
1656404770000|2022-06-28 08:26:10|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|0
1656404800000|2022-06-28 08:26:40|933.6|933|934|933|934|933|933.6|933|0
1656404820000|2022-06-28 08:27:00|||||||||1
1656404830000|2022-06-28 08:27:10||933.4||933.4||933.4||933.4|0
1656404860000|2022-06-28 08:27:40||933||933||933||933|0
1656404870000|2022-06-28 08:27:50|||||||||1
1656404880000|2022-06-28 08:28:00|933.9|933.3|934|933|934|933.3|933.9|933|1
1656404890000|2022-06-28 08:28:10|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656404900000|2022-06-28 08:28:20|934|933.4|934|933.4|934|933.4|934|933.4|0
1656404910000|2022-06-28 08:28:30|933.6|933|933.6|933|933.6|933|933.6|933|1
1656404930000|2022-06-28 08:28:50|933.9|933.3|934.1|933.5|934.1|933.5|933.9|933.3|2
1656404940000|2022-06-28 08:29:00|934.2|933.2|933.9|933.3|934.2|933.3|933.9|933|1
1656404990000|2022-06-28 08:29:50|934.2|933.2|934.1|933.5|934.2|933.5|934.1|933.2|0
1656405020000|2022-06-28 08:30:20|934.4|933.8|935.7|934.7|935.7|934.8|934.4|933.8|4
1656405030000|2022-06-28 08:30:30|935.6|935|935.6|935|935.6|935|935.6|935|0
1656405050000|2022-06-28 08:30:50|||||||||25
1656405070000|2022-06-28 08:31:10|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|0
1656405080000|2022-06-28 08:31:20|935.3|934.7|935.4|934.8|935.4|934.8|935.3|934.7|1
1656405100000|2022-06-28 08:31:40|935.7|934.7|935.7|934.7|935.7|934.7|935.7|934.7|0
1656405220000|2022-06-28 08:33:40|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1656405250000|2022-06-28 08:34:10|||||||||2
1656405280000|2022-06-28 08:34:40|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|0
1656405320000|2022-06-28 08:35:20|936|935|936|935|936|935|936|935|1
1656405350000|2022-06-28 08:35:50|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|0
1656405370000|2022-06-28 08:36:10|||||||||1
1656405380000|2022-06-28 08:36:20|936.2|935.2|936.5|935.5|936.6|935.5|936.2|935.1|0
1656405420000|2022-06-28 08:37:00|935.9|935.3|935.5|934.5|936.3|935.7|935.5|934.5|4
1656405430000|2022-06-28 08:37:10|||||||||1
1656405460000|2022-06-28 08:37:40|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1656405470000|2022-06-28 08:37:50|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|0
1656405480000|2022-06-28 08:38:00|935.5|934.9|935.3|934.7|935.5|934.9|935.3|934.7|4
1656405490000|2022-06-28 08:38:10|935.5|934.5|935.5|934.5|935.5|934.5|935.5|934.5|1
1656405530000|2022-06-28 08:38:50|935.1||935.1||935.1||935.1||18
1656405540000|2022-06-28 08:39:00|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1
1656405550000|2022-06-28 08:39:10|934.8|934.2|935.2|934.2|935.2|934.3|934.8|934.2|2
1656405620000|2022-06-28 08:40:20|||||||||1
1656405670000|2022-06-28 08:41:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1
1656405690000|2022-06-28 08:41:30|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|0
1656405700000|2022-06-28 08:41:40|||||||||1
1656405720000|2022-06-28 08:42:00|934.8|934.2|935.1|934.5|935.3|934.7|934.8|934.2|3
1656405730000|2022-06-28 08:42:10|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|2
1656405740000|2022-06-28 08:42:20|934.9|934.3|935.2|934.2|935.2|934.3|934.9|934.2|0
1656405750000|2022-06-28 08:42:30|935.1|934.5|935.1|934.5|935.1|934.5|935|934.4|0
1656405760000|2022-06-28 08:42:40|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|2
1656405770000|2022-06-28 08:42:50|||||||||35
1656405800000|2022-06-28 08:43:20|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656405820000|2022-06-28 08:43:40|935|934|935|934|935|934|935|934|1
1656405830000|2022-06-28 08:43:50|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|2
1656405850000|2022-06-28 08:44:10|934.7|933.7|934.7|933.7|934.7|934|934.6|933.7|55
1656405860000|2022-06-28 08:44:20|934.4|933.8|934.6|934|934.6|934|934.4|933.8|0
1656405900000|2022-06-28 08:45:00|934.9|934.3|935.8|935.2|935.8|935.2|934.6|934|17
1656405910000|2022-06-28 08:45:10|935.9|935.3|935.9|935.3|935.9|935.3|935.8|935.2|1
1656405920000|2022-06-28 08:45:20|936|935.4|935.7|934.7|936|935.4|935.7|934.7|0
1656405930000|2022-06-28 08:45:30|935.6|935|935.6|935|935.6|935|935.6|935|1
1656405940000|2022-06-28 08:45:40|935.5|934.9|935.6|935|935.6|935|935.5|934.9|0
1656405960000|2022-06-28 08:46:00|936|935.4|936.9|936.3|936.9|936.3|936|935.4|25
1656405970000|2022-06-28 08:46:10|937|936|937.9|937.3|938.3|937.7|936.6|936|30
1656405980000|2022-06-28 08:46:20|938.5|937.5|938.2|937.2|938.6|937.5|938.1|937.1|32
1656405990000|2022-06-28 08:46:30|938.3|936.8|938.6|937.1|938.6|937.3|937.9|936.8|0
1656406000000|2022-06-28 08:46:40|938.5|937.5|938.6|937.1|938.6|937.8|938.2|937.1|1
1656406020000|2022-06-28 08:47:00|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|0
1656406030000|2022-06-28 08:47:10|937.7|936.7|938.5|937.5|938.7|937.9|937.6|936.7|47
1656406040000|2022-06-28 08:47:20|938.1|937.2|938.6|938|938.8|938|938.1|937.2|1
1656406050000|2022-06-28 08:47:30|938.4|937.8|937.7|936.7|938.7|937.8|937.7|936.7|5
1656406060000|2022-06-28 08:47:40|937.6|937|937.6|937|937.6|937|937.6|937|0
1656406070000|2022-06-28 08:47:50|937.8|937.2|937.5|936.9|937.8|937.2|937.5|936.9|1
1656406080000|2022-06-28 08:48:00|938.1|937.5|938.3|936.8|938.3|937.7|937.9|936.8|44
1656406090000|2022-06-28 08:48:10|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|0
1656406100000|2022-06-28 08:48:20|938.3|936.8|938.3|936.8|938.3|937.2|938.2|936.8|0
1656406110000|2022-06-28 08:48:30|938.2|937.2|938.1|937.5|938.2|937.5|938.1|937.2|0
1656406120000|2022-06-28 08:48:40|938.3|937.7|938.6|938|938.6|938|938|937.4|8
1656406130000|2022-06-28 08:48:50|938.5|937.9|938.6|938|938.6|938|938.5|937.9|1
1656406140000|2022-06-28 08:49:00|938.5|937.9|938.3|936.8|938.8|938|938.1|936.8|11
1656406160000|2022-06-28 08:49:20|938|937|938|937|938|937|937.5|936.9|1
1656406220000|2022-06-28 08:50:20|937.9|937.3|938.6|938|938.6|938|937.9|937.2|4
1656406230000|2022-06-28 08:50:30|938.5|937.9|938.6|938|938.7|938|938.5|937.7|0
1656406240000|2022-06-28 08:50:40|939|937.6|939.1|937.6|939.1|937.6|939|937.6|1
1656406260000|2022-06-28 08:51:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|1
1656406270000|2022-06-28 08:51:10|938.1||938.1||938.1||938.1||0
1656406280000|2022-06-28 08:51:20|938.3|936.8|938|937|938.3|937|938|936.8|0
1656406300000|2022-06-28 08:51:40|937.9|937.3|937.9|937.3|937.9|937.3|937.9|937.3|0
1656406310000|2022-06-28 08:51:50|938|937|938|937|938|937|938|937|1
1656406320000|2022-06-28 08:52:00|938.3|936.8|937.7|936.7|938.3|937|937.7|936.7|2
1656406330000|2022-06-28 08:52:10|938.1|936.6|938.3|936.8|938.3|936.8|938.1|936.6|0
1656406380000|2022-06-28 08:53:00|938.5|937|938.5|937|938.6|937.1|938.5|937|0
1656406390000|2022-06-28 08:53:10|938.3|936.8|938.3|936.8|938.3|936.8|938.3|936.8|3
1656406400000|2022-06-28 08:53:20|938|937|938|937|938|937|938|937|0
1656406470000|2022-06-28 08:54:30|||||||||1
1656406500000|2022-06-28 08:55:00|937.6|936.7|937.7|936.7|937.7|936.7|937.6|936.7|3
1656406530000|2022-06-28 08:55:30|||||||||7
1656406540000|2022-06-28 08:55:40|938.1|936.6|938.1|936.6|938.1|936.6|938.1|936.6|0
1656406560000|2022-06-28 08:56:00|938|937|937.6|937|938|937|937.6|937|0
1656406570000|2022-06-28 08:56:10|938||938||938||938||1
1656406610000|2022-06-28 08:56:50|937.9|937.3|938.8|937.3|938.8|937.3|937.9|937.3|4
1656406630000|2022-06-28 08:57:10|938.7|937.2|938.3|936.8|938.8|937.3|937.6|936.8|3
1656406650000|2022-06-28 08:57:30|||||||||1
1656406670000|2022-06-28 08:57:50|||||||||3
1656406680000|2022-06-28 08:58:00|938.2|937.2|938.7|937.7|938.8|937.7|938.2|937.2|1
1656406700000|2022-06-28 08:58:20|938.6|938|938.6|938|938.6|938|938.6|938|0
1656406710000|2022-06-28 08:58:30|938.8|937.3|938.8|937.3|938.8|937.3|938.8|937.3|1
1656406730000|2022-06-28 08:58:50|938.7|937.7|938.7|937.7|938.8|937.7|938.7|937.3|0
1656406750000|2022-06-28 08:59:10|938.8|937.3|938.5|937.5|938.8|937.5|938.5|937.3|0
1656406760000|2022-06-28 08:59:20|938.6|937.1|938.8|937.3|938.8|937.5|938.5|937.1|0
1656406780000|2022-06-28 08:59:40|938.6|938|939|938|939|938.3|938.6|938|1
1656406790000|2022-06-28 08:59:50|938.5|938.4|939|938|939|938.4|938.5|937.9|3
1656406800000|2022-06-28 09:00:00|939.3|938.7|939.2|938.2|939.3|938.7|939.2|938.2|14
1656406830000|2022-06-28 09:00:30|||||||||2
1656406860000|2022-06-28 09:01:00|938.9|938.3|938.5|937.5|938.9|938.3|938.5|937.5|3
1656406870000|2022-06-28 09:01:10|938.4|937.8|938.6|938|938.6|938|938.4|937.8|3
1656406880000|2022-06-28 09:01:20|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1656406890000|2022-06-28 09:01:30|939.2||939.2||939.2||939.2||11
1656406920000|2022-06-28 09:02:00|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656406930000|2022-06-28 09:02:10|||||||||1
1656406950000|2022-06-28 09:02:30|939.5|938.5|939.7|938.7|939.7|939|939.5|938.5|2
1656406960000|2022-06-28 09:02:40|||||||||1
1656406970000|2022-06-28 09:02:50|939.6|939|939.6|939|939.7|939|939.6|938.7|0
1656406980000|2022-06-28 09:03:00|940.5|939.5|940.2|939.2|940.5|939.5|939.6|938.3|16
1656406990000|2022-06-28 09:03:10|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|2
1656407000000|2022-06-28 09:03:20|940|939|940|939|940|939|940|939|0
1656407010000|2022-06-28 09:03:30|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|1
1656407020000|2022-06-28 09:03:40|940.3|939.7|940.2|939.2|940.3|939.7|940.2|939.2|9
1656407030000|2022-06-28 09:03:50|939.8|939.8|939.9|939.3|940.4|939.8|939.8|939.3|15
1656407070000|2022-06-28 09:04:30|939.7|938.7|939.8|938.3|939.8|938.7|939.7|938.3|1
1656407080000|2022-06-28 09:04:40|939.5|938.5|938.7|937.7|939.5|938.5|938.7|937.6|6
1656407090000|2022-06-28 09:04:50|939|938|939|938|939|938|939|938|0
1656407100000|2022-06-28 09:05:00|938.7|937.7|938.7|937.7|938.7|937.7|938.7|937.7|5
1656407110000|2022-06-28 09:05:10|938.6|938|938.7|937.2|938.8|938|938.6|937.2|3
1656407120000|2022-06-28 09:05:20|938.6|937.1|938.6|937.1|938.6|937.1|938.6|937.1|1
1656407130000|2022-06-28 09:05:30|938.2|937.2|937.7|936.7|938.6|937.2|937.6|936.7|6
1656407140000|2022-06-28 09:05:40|937|936.4|937.7|936.7|937.8|936.7|937|936.3|5
1656407150000|2022-06-28 09:05:50|||||||||3
1656407160000|2022-06-28 09:06:00|938.2|937.2|938.6|937.1|938.6|937.5|938.2|937.1|3
1656407170000|2022-06-28 09:06:10|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|0
1656407180000|2022-06-28 09:06:20|938.7|937.7|938.9|938.3|939|938.3|938.6|937.7|1
1656407220000|2022-06-28 09:07:00|938.6|937.1|938|937|938.6|937.1|938|936.8|13
1656407230000|2022-06-28 09:07:10|938.3|936.8|938.3|936.8|938.3|936.8|938.3|936.8|1
1656407240000|2022-06-28 09:07:20|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|0
1656407250000|2022-06-28 09:07:30|938.3|936.8|939|938|939|938|938.3|936.8|3
1656407260000|2022-06-28 09:07:40|939.1|937.6|939.1|937.6|939.1|937.6|939.1|937.6|0
1656407280000|2022-06-28 09:08:00|938.8|937.3|938.8|937.3|938.8|937.3|938.8|937.3|1
1656407290000|2022-06-28 09:08:10|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|0
1656407320000|2022-06-28 09:08:40|938.4|937.8|938.5|937.5|938.5|937.8|938.4|937.5|0
1656407330000|2022-06-28 09:08:50|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|0
1656407340000|2022-06-28 09:09:00|939.3|938.2|939.2|938.2|939.3|938.2|939.2|938.2|1
1656407350000|2022-06-28 09:09:10|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656407390000|2022-06-28 09:09:50|||||||||1
1656407400000|2022-06-28 09:10:00|939|938|938.8|937.3|939|938|938.7|937.3|9
1656407410000|2022-06-28 09:10:10|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|0
1656407420000|2022-06-28 09:10:20|938.7|937.7|938.6|938|938.7|938|938.6|937.7|1
1656407440000|2022-06-28 09:10:40|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|0
1656407470000|2022-06-28 09:11:10|938.8|937.5|938.7|937.7|938.8|937.7|938.7|937.3|0
1656407490000|2022-06-28 09:11:30|938.6|938|938.7|937.7|939.1|938|938.6|937.6|1
1656407510000|2022-06-28 09:11:50|938.8|937.3|938.8|937.3|938.8|937.3|938.8|937.3|1
1656407520000|2022-06-28 09:12:00|938.5|937.5|937.5|936.5|938.5|937.5|937.5|936.3|2
1656407530000|2022-06-28 09:12:10|937.6|936.6|936.7|935.7|937.6|936.6|936.6|935.7|3
1656407540000|2022-06-28 09:12:20|936|935.4|937.1|936.5|937.1|936.5|936|935.4|7
1656407550000|2022-06-28 09:12:30|937.3|936.7|937|936.4|937.3|936.7|937|936.4|2
1656407560000|2022-06-28 09:12:40|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|1
1656407630000|2022-06-28 09:13:50|||||||||1
1656407640000|2022-06-28 09:14:00|937|936.4|937.1|936.5|937.1|936.5|937|936.4|2
1656407650000|2022-06-28 09:14:10|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|0
1656407660000|2022-06-28 09:14:20|937.4|936.8|937.5|936.9|937.5|936.9|937.4|936.8|1
1656407670000|2022-06-28 09:14:30|938|937|938.1|936.6|938.1|937.4|937.7|936.6|2
1656407680000|2022-06-28 09:14:40|||||||||1
1656407690000|2022-06-28 09:14:50|938|937|938.1|936.6|938.1|937|938|936.6|1
1656407700000|2022-06-28 09:15:00|937.5|936.5|937.5|936.5|937.5|936.8|937.4|936.5|2
1656407720000|2022-06-28 09:15:20|937.2|936.2|937.3|936.7|937.3|936.7|937.2|936.2|3
1656407730000|2022-06-28 09:15:30|937.7|937.1|938.9|938.3|938.9|938.3|937.7|937.1|11
1656407740000|2022-06-28 09:15:40|939.1|937.6|939|938|939.1|938|939|937.6|2
1656407760000|2022-06-28 09:16:00|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|0
1656407800000|2022-06-28 09:16:40|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|6
1656407840000|2022-06-28 09:17:20|939.1|938.5|938.9|938.3|939.1|938.5|938.9|938.3|5
1656407850000|2022-06-28 09:17:30|939.1|938.5|939.9|939.3|939.9|939.3|939.1|938.2|7
1656407860000|2022-06-28 09:17:40|940|939.4|940|939.4|940|939.4|940|939.4|0
1656407870000|2022-06-28 09:17:50|939.9|939.3|939.6|939|939.9|939.3|939.6|939|2
1656407880000|2022-06-28 09:18:00|939.9|939.3|940.2|939.2|940.2|939.3|939.9|939.2|3
1656407890000|2022-06-28 09:18:10|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656407900000|2022-06-28 09:18:20|939.7|939.1|939.6|939|939.7|939.1|939.6|939|2
1656407910000|2022-06-28 09:18:30|939.5|938.9|939.6|939|940|939|939.5|938.9|2
1656407930000|2022-06-28 09:18:50|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|5
1656407940000|2022-06-28 09:19:00|940.4|939.8|940.9|940.3|940.9|940.3|940.4|939.8|21
1656407960000|2022-06-28 09:19:20|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|0
1656407970000|2022-06-28 09:19:30|941.1|940.5|941.2|940.2|941.3|940.5|941.1|940.2|1
1656407980000|2022-06-28 09:19:40|941.1|940.5|940.9|940.3|941.5|940.8|940.9|940.2|1
1656407990000|2022-06-28 09:19:50|941|940|941|940|941|940.3|940.9|940|3
1656408000000|2022-06-28 09:20:00|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656408010000|2022-06-28 09:20:10|941|940.4|941.3|940.7|941.5|940.8|941|940.4|11
1656408020000|2022-06-28 09:20:20|941.4|940.8|941.6|941|941.7|941|941.4|940.5|12
1656408030000|2022-06-28 09:20:30|941.8|941.2|941.1|940.5|941.8|941.2|941.1|940.5|4
1656408050000|2022-06-28 09:20:50|940.8|940.2|941|940.4|941.1|940.5|940.8|940|6
1656408060000|2022-06-28 09:21:00|940.6|940|940.6|940|940.6|940|940.6|940|4
1656408070000|2022-06-28 09:21:10|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|0
1656408090000|2022-06-28 09:21:30|940.6|940|941|940|941|940|940.6|940|4
1656408100000|2022-06-28 09:21:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656408120000|2022-06-28 09:22:00|941.1|940.5|941.1|940.5|941.2|940.5|941.1|940.2|15
1656408130000|2022-06-28 09:22:10|941.4|940.8|941.6|941|941.6|941|941.4|940.8|2
1656408150000|2022-06-28 09:22:30|942.2|941.2|941.9|941.3|942.2|941.5|941.8|941.2|4
1656408160000|2022-06-28 09:22:40|942|941|941.6|941|942|941|941.6|941|1
1656408170000|2022-06-28 09:22:50|941.7|940.7|941.2|940.2|942.3|941|940.9|940.2|13
1656408180000|2022-06-28 09:23:00|941.3|940.7|941.1|940.5|941.3|940.7|941.1|940.5|7
1656408200000|2022-06-28 09:23:20|941.2|940.2|940.9|940.3|941.2|940.4|940.9|940.2|0
1656408210000|2022-06-28 09:23:30|941|940|941|940|941|940|941|940|0
1656408230000|2022-06-28 09:23:50|940.7|939.7|940.5|939.5|940.7|939.7|940.5|939.5|1
1656408290000|2022-06-28 09:24:50|940.4|939.8|940.7|939.7|940.7|939.8|940.4|939.7|1
1656408300000|2022-06-28 09:25:00|940.6|940|940.5|939.9|940.6|940|940.5|939.9|0
1656408310000|2022-06-28 09:25:10|940.6|940|940.6|940|940.6|940|940.6|940|2
1656408320000|2022-06-28 09:25:20|940.8|940.2|940.6|940|940.8|940.2|940.6|940|1
1656408330000|2022-06-28 09:25:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|2
1656408340000|2022-06-28 09:25:40|||||||||1
1656408350000|2022-06-28 09:25:50|940.6|940|940.6|940|940.6|940|940.6|940|1
1656408360000|2022-06-28 09:26:00|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656408370000|2022-06-28 09:26:10|940.6|940|940.7|939.7|940.7|940|940.6|939.7|0
1656408380000|2022-06-28 09:26:20|940.6|940|940.9|940.3|941|940.3|940.6|940|1
1656408390000|2022-06-28 09:26:30|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|2
1656408410000|2022-06-28 09:26:50|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1656408420000|2022-06-28 09:27:00|941.7|940.7|941.6|941|941.7|941|941.6|940.7|2
1656408430000|2022-06-28 09:27:10|942||942||942||942||0
1656408440000|2022-06-28 09:27:20|941.9|941.3|942|941|942|941.3|941.9|941|2
1656408450000|2022-06-28 09:27:30|941.7|940.7|941.2|940.2|941.7|940.7|940.9|940.2|2
1656408500000|2022-06-28 09:28:20|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1656408520000|2022-06-28 09:28:40|940.6|940|940.6|940|940.8|940.2|940.6|940|1
1656408570000|2022-06-28 09:29:30|940.5|939.9|940.1|939.5|940.5|939.9|940.1|939.5|2
1656408580000|2022-06-28 09:29:40|940.5||940.5||940.5||940.5||0
1656408600000|2022-06-28 09:30:00|940.1||940.1||940.1||940.1||0
1656408620000|2022-06-28 09:30:20|939.8|939.2|940.2|939.2|940.2|939.3|939.8|939.2|2
1656408630000|2022-06-28 09:30:30|940|939|940|939|940|939|940|939|2
1656408640000|2022-06-28 09:30:40|939.9|939.3|940|939|940|939.3|939.9|939|0
1656408660000|2022-06-28 09:31:00|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|0
1656408670000|2022-06-28 09:31:10|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|2
1656408690000|2022-06-28 09:31:30|940.2|939.2|940.1|939.5|940.2|939.5|940.1|939.2|0
1656408700000|2022-06-28 09:31:40|940.3|939.7|940.4|939.8|940.5|939.8|940.3|939.5|4
1656408710000|2022-06-28 09:31:50|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|1
1656408750000|2022-06-28 09:32:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|2
1656408760000|2022-06-28 09:32:40|||||||||1
1656408770000|2022-06-28 09:32:50|||||||||2
1656408780000|2022-06-28 09:33:00|941.1|940.5|941.2|940.2|941.2|940.5|941.1|940.2|15
1656408790000|2022-06-28 09:33:10|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656408820000|2022-06-28 09:33:40|941.2|940.2|941.5|940.5|941.5|940.5|941.1|940.2|0
1656408860000|2022-06-28 09:34:20|941.2|940.6|941.5|940.5|941.5|940.6|941.2|940.5|0
1656408900000|2022-06-28 09:35:00|941.1|940.3|940.9|940.3|941.3|940.3|940.9|940.2|0
1656408910000|2022-06-28 09:35:10|941.2|940.2|940.9|940.3|941.2|940.3|940.9|940.2|3
1656408920000|2022-06-28 09:35:20|||||||||1
1656408930000|2022-06-28 09:35:30|||||||||1
1656408950000|2022-06-28 09:35:50|||||||||1
1656408960000|2022-06-28 09:36:00|||||||||1
1656408990000|2022-06-28 09:36:30|941|940.4|941|940.4|941|940.4|941|940.4|0
1656409020000|2022-06-28 09:37:00|940.8|940.2|940.8|940.2|940.9|940.3|940.8|940.2|5
1656409060000|2022-06-28 09:37:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|2
1656409090000|2022-06-28 09:38:10|||||||||1
1656409100000|2022-06-28 09:38:20|941|940.4|941|940.4|941|940.4|941|940.4|0
1656409110000|2022-06-28 09:38:30|||||||||1
1656409130000|2022-06-28 09:38:50|940.9|940.3|941|940.4|941|940.4|940.9|940.3|1
1656409140000|2022-06-28 09:39:00|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|3
1656409150000|2022-06-28 09:39:10|941|940.4|940.9|940.3|941|940.4|940.9|940.3|0
1656409160000|2022-06-28 09:39:20|941|940.4|941|940.4|941|940.4|941|940.4|1
1656409170000|2022-06-28 09:39:30|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656409180000|2022-06-28 09:39:40|||||||||1
1656409190000|2022-06-28 09:39:50|940.8|940.2|940.8|940.2|940.9|940.3|940.8|940.2|1
1656409200000|2022-06-28 09:40:00|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656409220000|2022-06-28 09:40:20|||||||||1
1656409250000|2022-06-28 09:40:50|941|940.4|940.9|940.3|941|940.4|940.9|940.3|1
1656409260000|2022-06-28 09:41:00|940.8|940.2|940.8|940.2|940.9|940.3|940.8|940.2|0
1656409270000|2022-06-28 09:41:10|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656409310000|2022-06-28 09:41:50|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|2
1656409320000|2022-06-28 09:42:00|940.5|939.9|939.7|938.7|940.5|939.9|939.4|938.7|9
1656409330000|2022-06-28 09:42:10|939.6|939|939.6|939|939.6|939|939.6|939|2
1656409340000|2022-06-28 09:42:20|939.9|939.3|940.5|939.5|940.5|939.5|939.9|939.3|3
1656409350000|2022-06-28 09:42:30|940.1||940.1||940.1||940.1||0
1656409360000|2022-06-28 09:42:40|939.9|939.3|940|939|940|939.3|939.9|939|1
1656409370000|2022-06-28 09:42:50|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656409380000|2022-06-28 09:43:00|939.6|939|939.6|939|939.6|939|939.6|939|4
1656409390000|2022-06-28 09:43:10|940||940||940||940||0
1656409410000|2022-06-28 09:43:30|940.3|938.8|940.3|938.8|940.3|938.8|940.3|938.8|0
1656409430000|2022-06-28 09:43:50|940.2|939.2|940.2|939.2|940.2|939.2|940.2|939.2|1
1656409440000|2022-06-28 09:44:00|940.1|939.5|940.5|939.5|940.5|939.5|940.1|939.5|0
1656409460000|2022-06-28 09:44:20|940.1||940.1||940.1||940.1||2
1656409480000|2022-06-28 09:44:40|940.4|939.8|940.9|940.3|940.9|940.3|940.4|939.8|5
1656409490000|2022-06-28 09:44:50|940.6|940|941|940|941|940.3|940.6|940|2
1656409520000|2022-06-28 09:45:20|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656409540000|2022-06-28 09:45:40|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|1
1656409580000|2022-06-28 09:46:20|940.5|939.9|941|940|941|940|940.5|939.9|0
1656409590000|2022-06-28 09:46:30|||||||||1
1656409610000|2022-06-28 09:46:50|940.5|939.9|941|940|941|940|940.5|939.9|1
1656409620000|2022-06-28 09:47:00|940.9|940.3|941|940.4|941|940.4|940.9|940.3|1
1656409630000|2022-06-28 09:47:10|941.5|940.5|941.1|940.5|941.5|940.5|941.1|940.5|2
1656409640000|2022-06-28 09:47:20|941|940|941|940|941.2|940.2|940.6|940|3
1656409660000|2022-06-28 09:47:40|940.6|939.7|940.7|939.7|940.8|940|940.6|939.7|2
1656409690000|2022-06-28 09:48:10|941.2|940.2|941|940|941.2|940.2|941|940|85
1656409700000|2022-06-28 09:48:20|940|939.4|940.2|939.2|940.2|939.4|939.9|939.2|7
1656409720000|2022-06-28 09:48:40|940.3|939.7|940|939|940.3|939.7|940|939|10
1656409730000|2022-06-28 09:48:50|939.4|938.8|940.2|939.2|940.2|939.2|939.4|938.5|6
1656409760000|2022-06-28 09:49:20||939.6||939.6||939.6||939.6|0
1656409790000|2022-06-28 09:49:50|940.1|939.5|940.2|939.2|940.2|939.5|940.1|939.2|1
1656409800000|2022-06-28 09:50:00|||||||||4
1656409820000|2022-06-28 09:50:20|939.9|939.3|940|939|940.4|939.3|939.9|938.9|0
1656409840000|2022-06-28 09:50:40|939.9|939.3|940.2|939.6|940.2|939.6|939.9|939.3|3
1656409850000|2022-06-28 09:50:50|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|14
1656409860000|2022-06-28 09:51:00|941|940|940.6|940|941|940.1|940.6|940|2
1656409950000|2022-06-28 09:52:30|940.7|940.1|941.1|940.5|941.1|940.5|940.7|940.1|2
1656409960000|2022-06-28 09:52:40|941.4|940.8|941.8|941.2|941.8|941.2|941.4|940.8|1
1656409970000|2022-06-28 09:52:50|941.6|941|941.6|941|941.6|941|941.5|940.9|1
1656410000000|2022-06-28 09:53:20|941.4|940.8|941.5|940.5|941.5|940.8|941.4|940.5|3
1656410010000|2022-06-28 09:53:30|||||||||1
1656410020000|2022-06-28 09:53:40|941.4|940.8|941.6|941|941.6|941|941.4|940.8|1
1656410040000|2022-06-28 09:54:00|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656410060000|2022-06-28 09:54:20|942.2|941.6|942.2|941.2|942.5|941.6|942.1|941.2|1
1656410070000|2022-06-28 09:54:30|942|941|942|941|942|941|942|941|3
1656410110000|2022-06-28 09:55:10|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656410120000|2022-06-28 09:55:20|941.4|940.8|941.5|940.5|941.5|940.8|941.2|940.5|14
1656410140000|2022-06-28 09:55:40|941.8|940.3|941.6|941|941.8|941|941.6|940.3|16
1656410150000|2022-06-28 09:55:50|942||942||942||942||2
1656410190000|2022-06-28 09:56:30|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|1
1656410200000|2022-06-28 09:56:40|942|941|941.6|941|942|941.1|941.6|941|1
1656410220000|2022-06-28 09:57:00|942|941.1|941.6|941|942|941.1|941.6|941|0
1656410260000|2022-06-28 09:57:40|941.7|941.1|942|941|942|941.1|941.7|941|3
1656410270000|2022-06-28 09:57:50|941.6||941.6||941.6||941.6||0
1656410280000|2022-06-28 09:58:00|941.5|940.9|940.9|940.3|941.5|940.9|940.9|940.2|4
1656410290000|2022-06-28 09:58:10|941|940|941|940|941|940|941|940|0
1656410300000|2022-06-28 09:58:20|940.6|939.7|940.4|939.8|940.7|939.8|940.4|939.7|1
1656410310000|2022-06-28 09:58:30|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656410320000|2022-06-28 09:58:40|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656410330000|2022-06-28 09:58:50|940.5|939.5|940.4|939.8|940.5|939.8|940.4|939.5|0
1656410340000|2022-06-28 09:59:00|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|1
1656410350000|2022-06-28 09:59:10|940.5|939.5|940.5|939.5|940.5|939.5|940.5|939.5|0
1656410360000|2022-06-28 09:59:20|940.1||940.1||940.1||940.1||0
1656410370000|2022-06-28 09:59:30|940|939.4|940.1|939.5|940.1|939.5|940|939.4|2
1656410380000|2022-06-28 09:59:40|940.4|939.8|940.5|939.5|940.5|939.8|940.4|939.5|0
1656410390000|2022-06-28 09:59:50|||||||||1
1656410400000|2022-06-28 10:00:00|940.1|939.4|940.5|939.5|940.7|939.7|939.9|939.1|23
1656410410000|2022-06-28 10:00:10|940.2|939.6|940.5|939.5|940.5|939.6|940.2|939.5|2
1656410420000|2022-06-28 10:00:20|940.8|939.3|940.7|939.7|940.8|939.7|940.6|939.3|12
1656410430000|2022-06-28 10:00:30|941.1|939.6|941|940|941.1|940|941|939.6|2
1656410440000|2022-06-28 10:00:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|3
1656410450000|2022-06-28 10:00:50|941|940|941|940|941|940|941|940|0
1656410480000|2022-06-28 10:01:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656410520000|2022-06-28 10:02:00|941|940|940.9|940.3|941|940.3|940.9|940|1
1656410610000|2022-06-28 10:03:30|941.3|940.7|941.4|940.8|941.4|940.8|941.3|940.7|2
1656410630000|2022-06-28 10:03:50|941.6|941|941.4|940.8|941.8|941.2|941.4|940.7|5
1656410640000|2022-06-28 10:04:00|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|1
1656410660000|2022-06-28 10:04:20|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656410700000|2022-06-28 10:05:00|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|1
1656410740000|2022-06-28 10:05:40|||||||||2
1656410750000|2022-06-28 10:05:50|941.7|941.1|941.6|941|941.7|941.1|941.6|940.7|0
1656410770000|2022-06-28 10:06:10|941.7|941.1|941.7|941.1|941.7|941.1|941.4|940.7|1
1656410790000|2022-06-28 10:06:30|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|6
1656410840000|2022-06-28 10:07:20|||||||||1
1656410850000|2022-06-28 10:07:30|942|941|942|941|942|941|942|941|0
1656410890000|2022-06-28 10:08:10|942.4|940.9|942.2|941.2|942.4|941.2|942.2|940.9|4
1656410950000|2022-06-28 10:09:10|941.9|941.3|941.5|940.5|941.9|941.3|941.4|940.5|6
1656410970000|2022-06-28 10:09:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656410980000|2022-06-28 10:09:40|941.3|940.7|941.2|940.6|941.3|940.7|941.2|940.6|0
1656411000000|2022-06-28 10:10:00|941.1|940.5|941.4|940.8|941.5|940.8|941.1|940.5|14
1656411010000|2022-06-28 10:10:10|941.2|940.6|941.4|940.8|941.6|940.8|941.2|940.2|6
1656411020000|2022-06-28 10:10:20|941.5|940.5|941.2|940.2|941.5|940.6|941.2|940.2|0
1656411070000|2022-06-28 10:11:10|941.5|940.6|941.7|941.1|941.7|941.1|941.4|940.5|1
1656411080000|2022-06-28 10:11:20|941.8|941.2|941.7|941.1|941.8|941.2|941.7|941.1|0
1656411100000|2022-06-28 10:11:40|||||||||23
1656411120000|2022-06-28 10:12:00|942|941|941.9|941.3|942|941.3|941.8|941|0
1656411130000|2022-06-28 10:12:10|942|941.4|942.2|941.6|942.2|941.6|942|941.4|0
1656411140000|2022-06-28 10:12:20|942|941.4|942.2|941.6|942.2|941.6|942|941.4|1
1656411150000|2022-06-28 10:12:30|941.4|940.8|941.5|940.9|941.5|940.9|941.4|940.8|14
1656411170000|2022-06-28 10:12:50|941.4|940.8|941.2|940.6|941.7|940.8|941.2|940.6|1
1656411190000|2022-06-28 10:13:10|941|940.4|941.5|940.5|941.5|940.6|941|940.4|3
1656411210000|2022-06-28 10:13:30|||||||||16
1656411230000|2022-06-28 10:13:50|941.2|940.6|940.9|940.3|941.2|940.6|940.9|940.3|4
1656411260000|2022-06-28 10:14:20|940.8|940.2|940.9|940.3|940.9|940.3|940.8|940.2|2
1656411280000|2022-06-28 10:14:40|941.1|940.5|941.2|940.6|941.2|940.6|941.1|940.5|0
1656411330000|2022-06-28 10:15:30|941|940.4|941|940|941|940.4|941|940|3
1656411340000|2022-06-28 10:15:40|940.7|940.1|940.9|940.3|940.9|940.3|940.7|940.1|12
1656411360000|2022-06-28 10:16:00|941.2|940.2|941.2|940.6|941.2|940.6|941.2|940.2|1
1656411370000|2022-06-28 10:16:10|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|7
1656411390000|2022-06-28 10:16:30|941.7|940.9|941.2|940.6|941.7|941.1|941.2|940.6|3
1656411400000|2022-06-28 10:16:40|941.5|940.9|941.5|940.5|941.5|940.9|941.5|940.5|3
1656411410000|2022-06-28 10:16:50|941.2|940.2|941.3|940.7|941.3|940.7|941.2|940.2|0
1656411420000|2022-06-28 10:17:00|940.9|940.3|941.2|940.6|941.2|940.6|940.5|939.9|16
1656411430000|2022-06-28 10:17:10|||||||||3
1656411440000|2022-06-28 10:17:20|941|940|941|940|941|940|941|940|1
1656411480000|2022-06-28 10:18:00|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|2
1656411500000|2022-06-28 10:18:20|941.4|940.8|941.7|940.7|941.7|940.9|941.4|940.7|4
1656411510000|2022-06-28 10:18:30|||||||||1
1656411550000|2022-06-28 10:19:10|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656411570000|2022-06-28 10:19:30|941.2|940.2|940.9|940.3|941.2|940.3|940.9|940.2|2
1656411580000|2022-06-28 10:19:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|8
1656411610000|2022-06-28 10:20:10|941.5|940.5|941.7|940.7|941.7|940.7|941.5|940.5|1
1656411620000|2022-06-28 10:20:20||941.1||941.1||941.1||941.1|2
1656411630000|2022-06-28 10:20:30|||||||||1
1656411640000|2022-06-28 10:20:40|||||||||4
1656411650000|2022-06-28 10:20:50|941.2|940.2|941.2|940.6|941.2|940.6|941.2|940.2|4
1656411660000|2022-06-28 10:21:00|941|940.4|940.9|940.3|941|940.4|940.8|940|3
1656411670000|2022-06-28 10:21:10|940.8|940.2|941.1|940.5|941.1|940.5|940.8|940.2|8
1656411680000|2022-06-28 10:21:20|941.2|940.6|941.2|940.2|941.5|940.8|941.2|940.2|3
1656411690000|2022-06-28 10:21:30|||||||||1
1656411700000|2022-06-28 10:21:40|941.7|940.6|941.2|940.6|941.7|940.7|941.2|940.5|5
1656411710000|2022-06-28 10:21:50|||||||||2
1656411720000|2022-06-28 10:22:00|941.5|940.5|941.7|940.7|941.7|940.7|941.5|940.5|3
1656411730000|2022-06-28 10:22:10|||||||||2
1656411740000|2022-06-28 10:22:20|||||||||1
1656411750000|2022-06-28 10:22:30|941.3||941.3||941.3||941.3||2
1656411760000|2022-06-28 10:22:40|942|941|941.7|941.1|942|941.1|941.7|941|2
1656411770000|2022-06-28 10:22:50|941.8|941.2|941.7|941.1|941.8|941.2|941.7|941.1|3
1656411780000|2022-06-28 10:23:00|||||||||3
1656411790000|2022-06-28 10:23:10|||||||||2
1656411800000|2022-06-28 10:23:20|942|941|941.9|941.3|942|941.3|941.8|941|3
1656411810000|2022-06-28 10:23:30|||||||||2
1656411820000|2022-06-28 10:23:40|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|7
1656411830000|2022-06-28 10:23:50|||||||||2
1656411840000|2022-06-28 10:24:00|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|3
1656411850000|2022-06-28 10:24:10|||||||||2
1656411860000|2022-06-28 10:24:20|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|3
1656411870000|2022-06-28 10:24:30|941.8|941.2|941.9|941.3|941.9|941.3|941.8|941.2|2
1656411880000|2022-06-28 10:24:40|||||||||2
1656411890000|2022-06-28 10:24:50|||||||||1
1656411900000|2022-06-28 10:25:00|942|941.4|942|941.4|942|941.4|942|941.4|2
1656411910000|2022-06-28 10:25:10|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.2|3
1656411920000|2022-06-28 10:25:20|942.4|941.2|942.2|941.2|942.4|941.4|942.2|941.2|4
1656411930000|2022-06-28 10:25:30|||||||||1
1656411940000|2022-06-28 10:25:40|941.9|941.3|942.2|941.2|942.2|941.6|941.9|941.2|4
1656411950000|2022-06-28 10:25:50||941.6||941.6||941.6||941.2|1
1656411960000|2022-06-28 10:26:00|||||||||2
1656411970000|2022-06-28 10:26:10|||||||||1
1656411980000|2022-06-28 10:26:20|||||||||2
1656411990000|2022-06-28 10:26:30|||||||||1
1656412000000|2022-06-28 10:26:40|||||||||2
1656412010000|2022-06-28 10:26:50|||||||||3
1656412020000|2022-06-28 10:27:00|||||||||3
1656412030000|2022-06-28 10:27:10|||||||||2
1656412040000|2022-06-28 10:27:20|||||||||1
1656412050000|2022-06-28 10:27:30|||||||||3
1656412060000|2022-06-28 10:27:40|||||||||1
1656412070000|2022-06-28 10:27:50|942.3|941.7|942.2|941.6|942.3|941.7|942.2|941.6|12
1656412080000|2022-06-28 10:28:00|||||||||1
1656412090000|2022-06-28 10:28:10|||||||||3
1656412100000|2022-06-28 10:28:20|||||||||1
1656412110000|2022-06-28 10:28:30|||||||||2
1656412120000|2022-06-28 10:28:40|||||||||1
1656412130000|2022-06-28 10:28:50|942|941.4|942|941.4|942|941.4|942|941.4|2
1656412140000|2022-06-28 10:29:00|941.9|941.3|941.9|941.3|941.9|941.3|941.8|941.2|3
1656412150000|2022-06-28 10:29:10|||||||||2
1656412160000|2022-06-28 10:29:20|942|941.4|942.2|941.2|942.3|941.7|942|941.2|2
1656412170000|2022-06-28 10:29:30|942.3|941.6|942.4|941.8|942.4|941.8|942.3|941.6|1
1656412180000|2022-06-28 10:29:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1656412190000|2022-06-28 10:29:50|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|1
1656412200000|2022-06-28 10:30:00|942.2|941.2|942.5|941.5|942.5|941.6|942.2|941.2|6
1656412210000|2022-06-28 10:30:10|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1656412250000|2022-06-28 10:30:50|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1656412260000|2022-06-28 10:31:00|942.2|941.6|942.2|941.6|942.3|941.7|942.2|941.6|0
1656412270000|2022-06-28 10:31:10|942.5|941.5|942.4|941.8|942.5|941.8|942.4|941.5|1
1656412350000|2022-06-28 10:32:30|942.9|942.3|942.9|942.3|943|942.4|942.9|942.3|22
1656412360000|2022-06-28 10:32:40|943.2|942.2|943.2|942.6|943.2|942.6|942.9|942.2|1
1656412390000|2022-06-28 10:33:10|||||||||2
1656412400000|2022-06-28 10:33:20|943.3|942.7|943.2|942.2|943.3|942.7|942.9|942.2|4
1656412460000|2022-06-28 10:34:20||942.6||942.6||942.6||942.6|0
1656412490000|2022-06-28 10:34:50|943.3|942.7|942.5|941.9|943.3|942.7|942.5|941.9|21
1656412500000|2022-06-28 10:35:00|942.8|942.2|942.9|942.3|942.9|942.3|942.8|942.2|4
1656412510000|2022-06-28 10:35:10|||||||||1
1656412520000|2022-06-28 10:35:20|943|942.4|943|942.4|943|942.4|943|942.4|1
1656412560000|2022-06-28 10:36:00|942.8|942.2|942.7|942.1|943|942.2|942.7|942|9
1656412630000|2022-06-28 10:37:10|942.3|941.7|942.7|941.7|942.7|941.8|942.3|941.5|25
1656412640000|2022-06-28 10:37:20|942.6|942|942.6|942|942.6|942|942.6|942|0
1656412660000|2022-06-28 10:37:40|942.5|941.9|942.4|941.8|942.5|941.9|942.4|941.8|3
1656412670000|2022-06-28 10:37:50|942.7|941.7|942.7|942.1|942.8|942.2|942.6|941.7|0
1656412750000|2022-06-28 10:39:10||941.7||941.7||941.7||941.7|2
1656412770000|2022-06-28 10:39:30||942.1||942.1||942.1||942.1|0
1656412810000|2022-06-28 10:40:10|942.4|941.7|942.4|941.8|942.4|941.8|942.4|941.7|0
1656412830000|2022-06-28 10:40:30|||||||||331
1656412840000|2022-06-28 10:40:40|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|1
1656412860000|2022-06-28 10:41:00|942.2|941.2|941.7|941.1|942.2|941.2|941.7|941|1
1656412880000|2022-06-28 10:41:20|941.2|940.6|941.6|941|941.6|941|941.1|940.5|5
1656412890000|2022-06-28 10:41:30|941.7|941.1|941.7|940.7|941.7|941.1|941.6|940.7|0
1656412900000|2022-06-28 10:41:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656412920000|2022-06-28 10:42:00|||||||||1
1656412930000|2022-06-28 10:42:10|941.3|940.7|941.5|940.5|941.5|940.8|941.3|940.5|0
1656412940000|2022-06-28 10:42:20|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656412960000|2022-06-28 10:42:40|941.5|940.5|941.4|940.8|941.5|940.8|941.4|940.5|0
1656413000000|2022-06-28 10:43:20|941.5|940.9|941.4|940.8|941.5|940.9|941.4|940.8|1
1656413020000|2022-06-28 10:43:40|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1656413030000|2022-06-28 10:43:50|941.4|940.8|941.2|940.6|941.4|940.8|941|940.4|2
1656413040000|2022-06-28 10:44:00|941|940.4|941.2|940.6|941.2|940.6|941|940.4|1
1656413080000|2022-06-28 10:44:40|940.9|940.3|940.9|940.3|941.2|940.6|940.9|940|1
1656413100000|2022-06-28 10:45:00|941.2|940.2|941.2|940.6|941.2|940.6|941.2|940.2|0
1656413120000|2022-06-28 10:45:20|940.9|940.3|940.4|939.8|940.9|940.3|940.4|939.8|6
1656413130000|2022-06-28 10:45:30|940.7|939.7|940.7|939.7|940.7|939.7|940.3|939.7|2
1656413140000|2022-06-28 10:45:40|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1656413150000|2022-06-28 10:45:50|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|1
1656413160000|2022-06-28 10:46:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|2
1656413200000|2022-06-28 10:46:40|||||||||2
1656413220000|2022-06-28 10:47:00|||||||||1
1656413260000|2022-06-28 10:47:40|||||||||2
1656413270000|2022-06-28 10:47:50|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|6
1656413280000|2022-06-28 10:48:00|||||||||5
1656413290000|2022-06-28 10:48:10|||||||||1
1656413300000|2022-06-28 10:48:20|940.5|939.9|940.3|939.7|940.5|939.9|940.3|939.7|5
1656413310000|2022-06-28 10:48:30|940.4|939.8|940.3|939.7|940.4|939.8|940.3|939.7|0
1656413320000|2022-06-28 10:48:40|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656413330000|2022-06-28 10:48:50|||||||||1
1656413340000|2022-06-28 10:49:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|2
1656413350000|2022-06-28 10:49:10|940.8|940.2|941.2|940.2|941.2|940.2|940.8|940.2|4
1656413370000|2022-06-28 10:49:30||940.6||940.6||940.6||940.6|0
1656413400000|2022-06-28 10:50:00|941.3|940.7|941.2|940.6|941.3|940.7|941.2|940.6|0
1656413420000|2022-06-28 10:50:20|941.3|940.7|941.2|940.2|941.3|940.7|941.2|940.2|5
1656413430000|2022-06-28 10:50:30|941.4|940.6|941.4|940.8|941.4|940.8|941.4|940.6|3
1656413440000|2022-06-28 10:50:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656413450000|2022-06-28 10:50:50|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656413460000|2022-06-28 10:51:00|941.2|940.6|941.2|940.2|941.2|940.6|941.2|940.2|9
1656413480000|2022-06-28 10:51:20||940.6||940.2||940.6||940.2|2
1656413510000|2022-06-28 10:51:50|940.7|939.7|940.7|940.1|940.7|940.1|940.7|939.7|9
1656413520000|2022-06-28 10:52:00|||||||||1
1656413550000|2022-06-28 10:52:30|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|4
1656413570000|2022-06-28 10:52:50|||||||||1
1656413580000|2022-06-28 10:53:00|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|2
1656413590000|2022-06-28 10:53:10|941.2|940.2|941.5|940.5|941.5|940.6|941.2|940.2|23
1656413610000|2022-06-28 10:53:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656413630000|2022-06-28 10:53:50||940.2||940.2||940.2||940.2|1
1656413660000|2022-06-28 10:54:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656413680000|2022-06-28 10:54:40|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|0
1656413690000|2022-06-28 10:54:50|||||||||1
1656413710000|2022-06-28 10:55:10|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656413720000|2022-06-28 10:55:20|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656413740000|2022-06-28 10:55:40|940.9|940.3|940.9|940.3|941|940.3|940.9|940|6
1656413750000|2022-06-28 10:55:50|||||||||1
1656413760000|2022-06-28 10:56:00|941.2|940.2|941.2|940.6|941.2|940.6|941.2|940.2|1
1656413770000|2022-06-28 10:56:10|941.3|940.7|941.5|940.5|941.6|940.7|941.3|940.1|1
1656413790000|2022-06-28 10:56:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656413800000|2022-06-28 10:56:40|941|940|941.2|940.2|941.2|940.2|941|940|8
1656413840000|2022-06-28 10:57:20|941.4|940.6|940.9|940.3|941.7|940.8|940.9|940.3|3
1656413870000|2022-06-28 10:57:50|941.2|940.2|941.2|940.2|941.2|940.2|941.2|940.2|0
1656413880000|2022-06-28 10:58:00|941.5|940.6|941.5|940.5|941.5|940.6|941.5|940.5|2
1656413890000|2022-06-28 10:58:10|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|1
1656413900000|2022-06-28 10:58:20|941.3|940.7|941.7|940.7|941.7|940.7|941.3|940.7|1
1656413910000|2022-06-28 10:58:30|941.9|940.4|941.9|940.4|941.9|940.4|941.9|940.4|2
1656413920000|2022-06-28 10:58:40|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|1
1656413940000|2022-06-28 10:59:00|942|941.1|941.7|941.1|942|941.1|941.7|941|0
1656413950000|2022-06-28 10:59:10|942|941|942|941.4|942.2|941.4|942|941|1
1656413960000|2022-06-28 10:59:20|941.9|941.3|942|941.4|942|941.4|941.9|941.3|0
1656413970000|2022-06-28 10:59:30|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|1
1656413980000|2022-06-28 10:59:40|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1656413990000|2022-06-28 10:59:50|942.5|941.5|942.5|941.5|942.5|941.6|942.2|941.5|0
1656414010000|2022-06-28 11:00:10|942.2|941.6|941.9|941.3|942.2|941.6|941.9|941.3|0
1656414030000|2022-06-28 11:00:30|942|941|942|941|942|941|942|941|0
1656414040000|2022-06-28 11:00:40|941.7|941.1|941.7|940.7|941.7|941.1|941.7|940.7|0
1656414050000|2022-06-28 11:00:50|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656414060000|2022-06-28 11:01:00|941.5|940.5|941.2|940.6|941.5|940.6|941.2|940.5|1
1656414120000|2022-06-28 11:02:00|941.3|940.7|941.3|940.7|941.3|940.7|941.2|940.6|1
1656414130000|2022-06-28 11:02:10|941.4|940.8|941.9|940.4|941.9|940.8|941.4|940.4|1
1656414140000|2022-06-28 11:02:20|941.7|940.7|941.7|940.7|941.9|940.7|941.7|940.4|0
1656414160000|2022-06-28 11:02:40|941.9|940.4|941.5|940.5|941.9|940.5|941.5|940.4|0
1656414170000|2022-06-28 11:02:50|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|4
1656414180000|2022-06-28 11:03:00|941.5|940.5|941|940.4|941.5|940.8|941|940.4|1
1656414200000|2022-06-28 11:03:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1656414210000|2022-06-28 11:03:30|941|940|941.2|940.2|941.2|940.6|940.9|940|1
1656414230000|2022-06-28 11:03:50||940.6||940.6||940.6||940.6|0
1656414240000|2022-06-28 11:04:00|941.4|940.8|941.5|940.5|941.5|940.8|941.4|940.5|1
1656414280000|2022-06-28 11:04:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656414290000|2022-06-28 11:04:50|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|1
1656414310000|2022-06-28 11:05:10|942|941|941.9|941.3|942|941.3|941.9|941|0
1656414340000|2022-06-28 11:05:40|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|1
1656414350000|2022-06-28 11:05:50|941.5|940.9|941.2|940.6|941.5|940.9|941.2|940.5|6
1656414370000|2022-06-28 11:06:10|940.9|940.2|941|940.4|941.2|940.6|940.9|940.2|1
1656414380000|2022-06-28 11:06:20|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656414400000|2022-06-28 11:06:40||940.2||940.2||940.2||940.2|0
1656414440000|2022-06-28 11:07:20||940.6||940.6||940.6||940.6|2
1656414460000|2022-06-28 11:07:40|941|940.4|940.9|940.3|941|940.4|940.8|940.2|5
1656414490000|2022-06-28 11:08:10|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656414530000|2022-06-28 11:08:50|940.8|940.2|941.2|940.6|941.2|940.6|940.8|940.2|1
1656414560000|2022-06-28 11:09:20|941.4|940.8|941.5|940.5|941.5|940.8|941.2|940.4|0
1656414570000|2022-06-28 11:09:30|941.2|940.6|941.5|940.5|941.5|940.6|941.2|940.4|0
1656414580000|2022-06-28 11:09:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656414660000|2022-06-28 11:11:00|941.5|940.5|941.2|940.6|941.5|940.6|941.2|940.5|0
1656414680000|2022-06-28 11:11:20|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|1
1656414700000|2022-06-28 11:11:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656414730000|2022-06-28 11:12:10|941|940.4|941.5|940.5|941.5|940.5|941|940.4|1
1656414800000|2022-06-28 11:13:20|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656414860000|2022-06-28 11:14:20|||||||||1
1656414870000|2022-06-28 11:14:30|941.3|940.7|941.2|940.6|941.3|940.7|941.2|940.6|2
1656414890000|2022-06-28 11:14:50|||||||||1
1656414940000|2022-06-28 11:15:40||940.2||940.2||940.2||940.2|2
1656414950000|2022-06-28 11:15:50|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656414960000|2022-06-28 11:16:00|941|940.4|941|940.4|941|940.4|941|940.4|0
1656415000000|2022-06-28 11:16:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656415020000|2022-06-28 11:17:00|941.2|940.2|941.2|940.6|941.2|940.6|941.2|940.2|3
1656415030000|2022-06-28 11:17:10|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656415050000|2022-06-28 11:17:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656415060000|2022-06-28 11:17:40|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656415080000|2022-06-28 11:18:00|941.7||941.7||941.7||941.7||1
1656415150000|2022-06-28 11:19:10|941.3||941.3||941.3||941.3||0
1656415170000|2022-06-28 11:19:30|||||||||1
1656415180000|2022-06-28 11:19:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656415200000|2022-06-28 11:20:00|941.5|940.5|941.5|940.5|941.5|940.5|941.5|940.5|0
1656415240000|2022-06-28 11:20:40|941.9|940.4|941.9|940.4|941.9|940.4|941.9|940.4|0
1656415250000|2022-06-28 11:20:50|941.7|940.7|941.4|940.8|941.7|940.8|941.4|940.7|0
1656415270000|2022-06-28 11:21:10|941.7|940.7|941.7|940.7|941.7|940.7|941.7|940.7|0
1656415310000|2022-06-28 11:21:50||941.1||941.1||941.1||941.1|0
1656415340000|2022-06-28 11:22:20|941.5|940.9|941.7|941.1|941.7|941.1|941.5|940.9|1
1656415380000|2022-06-28 11:23:00|||||||||1
1656415410000|2022-06-28 11:23:30|||||||||2
1656415420000|2022-06-28 11:23:40|||||||||1
1656415460000|2022-06-28 11:24:20|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|1
1656415470000|2022-06-28 11:24:30|941.5|940.9|941.4|940.8|941.5|940.9|941.4|940.8|0
1656415600000|2022-06-28 11:26:40|||||||||1
1656415610000|2022-06-28 11:26:50|941|940.4|942|941|942|941|940.9|940|7
1656415620000|2022-06-28 11:27:00|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|1
1656415630000|2022-06-28 11:27:10|942|941|941.7|941.1|942|941.1|941.7|941|2
1656415640000|2022-06-28 11:27:20|941.5|940.9|941.5|940.5|941.7|941.1|941.5|940.5|2
1656415680000|2022-06-28 11:28:00|941.2|940.6|941.4|940.8|941.5|940.8|941.2|940.5|1
1656415690000|2022-06-28 11:28:10|941.7|941.1|941.7|940.7|941.7|941.1|941.7|940.7|0
1656415730000|2022-06-28 11:28:50|941.4|940.8|941.7|940.7|941.7|940.8|941.4|940.7|0
1656415760000|2022-06-28 11:29:20|941.5|940.9|941.7|941.1|941.7|941.1|941.5|940.7|1
1656415770000|2022-06-28 11:29:30|942|941|942|941|942|941|942|941|0
1656415790000|2022-06-28 11:29:50|941.9|941.3|942|941|942|941.3|941.9|941|0
1656415830000|2022-06-28 11:30:30|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|1
1656415850000|2022-06-28 11:30:50|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|1
1656415890000|2022-06-28 11:31:30|941.9|941.3|941.2|940.6|941.9|941.3|941.2|940.6|4
1656415980000|2022-06-28 11:33:00|940.7|940.2|940.9|940.3|941|940.4|940.7|940|0
1656416010000|2022-06-28 11:33:30|941|940.4|941|940.4|941|940.4|941|940.4|0
1656416020000|2022-06-28 11:33:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656416030000|2022-06-28 11:33:50|940.8|940.2|940.7|940.1|940.8|940.2|940.3|939.7|16
1656416050000|2022-06-28 11:34:10|940.5|939.7|940.7|940.1|940.7|940.1|940.5|939.7|1
1656416070000|2022-06-28 11:34:30|||||||||6
1656416080000|2022-06-28 11:34:40|||||||||6
1656416100000|2022-06-28 11:35:00|940.5|939.9|940.7|940.1|940.7|940.1|940.5|939.9|8
1656416110000|2022-06-28 11:35:10|940.9|940.3|940.7|940.1|941|940.3|940.7|940|3
1656416120000|2022-06-28 11:35:20|||||||||5
1656416130000|2022-06-28 11:35:30|941|940.4|941|940.4|941|940.4|941|940.4|4
1656416140000|2022-06-28 11:35:40|940.9|940.3|940.7|940.1|941|940.3|940.7|940|1
1656416150000|2022-06-28 11:35:50|940.4|939.7|941|940|941|940.1|940.4|939.7|3
1656416160000|2022-06-28 11:36:00|940.5|939.9|941|940|941|940|940.5|939.9|3
1656416170000|2022-06-28 11:36:10|940.7|939.7|940.7|940.1|940.7|940.1|940.7|939.7|1
1656416180000|2022-06-28 11:36:20|940.5|939.9|940.7|940.1|940.7|940.1|940.4|939.8|2
1656416230000|2022-06-28 11:37:10|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|0
1656416250000|2022-06-28 11:37:30|941|940|940.9|940.3|941|940.3|940.9|940|2
1656416280000|2022-06-28 11:38:00|940.8|940.2|940.7|940.1|940.8|940.2|940.7|939.7|4
1656416310000|2022-06-28 11:38:30|||||||||7
1656416320000|2022-06-28 11:38:40||939.7||939.7||939.7||939.7|4
1656416330000|2022-06-28 11:38:50||940.1||940.1||940.1||940.1|1
1656416340000|2022-06-28 11:39:00|940.5|939.9|940.3|939.7|940.5|939.9|940.3|939.7|4
1656416350000|2022-06-28 11:39:10|940.2|939.6|940.3|939.7|940.3|939.7|940.2|939.6|2
1656416370000|2022-06-28 11:39:30|940.4|939.8|940.4|939.8|940.5|939.8|940.4|939.5|5
1656416380000|2022-06-28 11:39:40|||||||||1
1656416400000|2022-06-28 11:40:00|||||||||1
1656416440000|2022-06-28 11:40:40|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|2
1656416450000|2022-06-28 11:40:50|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|2
1656416460000|2022-06-28 11:41:00|||||||||1
1656416500000|2022-06-28 11:41:40|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|9
1656416520000|2022-06-28 11:42:00|||||||||2
1656416560000|2022-06-28 11:42:40|940.2|939.2|940.5|939.5|940.5|939.5|940.2|939.2|14
1656416570000|2022-06-28 11:42:50|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1656416610000|2022-06-28 11:43:30|939.9|939.3|939.8|939.2|939.9|939.3|939.8|939.2|7
1656416620000|2022-06-28 11:43:40|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|1
1656416660000|2022-06-28 11:44:20|939.4|938.8|939.8|939.2|939.8|939.2|939.4|938.7|11
1656416670000|2022-06-28 11:44:30|939.7|939.1|939.7|939.1|939.8|939.2|939.7|939.1|1
1656416680000|2022-06-28 11:44:40|939.9|939.3|940.2|939.6|940.2|939.6|939.9|939.3|6
1656416750000|2022-06-28 11:45:50|940.3|939.7|940.4|939.8|940.4|939.8|940.3|939.7|5
1656416760000|2022-06-28 11:46:00|||||||||1
1656416770000|2022-06-28 11:46:10|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|1
1656416790000|2022-06-28 11:46:30|940.3|939.7|940.4|939.8|940.4|939.8|940.3|939.7|1
1656416810000|2022-06-28 11:46:50|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|2
1656416820000|2022-06-28 11:47:00|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|8
1656416830000|2022-06-28 11:47:10|940.3|939.7|940.2|939.6|940.3|939.7|940.2|939.6|2
1656416840000|2022-06-28 11:47:20|940|939.4|940|939.4|940|939.4|940|939.4|0
1656416860000|2022-06-28 11:47:40|||||||||5
1656416880000|2022-06-28 11:48:00|||||||||2
1656416900000|2022-06-28 11:48:20|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|2
1656416910000|2022-06-28 11:48:30|||||||||1
1656416930000|2022-06-28 11:48:50|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656416940000|2022-06-28 11:49:00|939.9|939.3|939.7|939.1|939.9|939.3|939.7|939.1|5
1656416950000|2022-06-28 11:49:10|939.8|939.2|939.9|939.3|939.9|939.3|939.8|939.2|5
1656416960000|2022-06-28 11:49:20|940|939.4|939.9|939.3|940|939.4|939.9|939.3|1
1656416970000|2022-06-28 11:49:30|||||||||2
1656416990000|2022-06-28 11:49:50|||||||||1
1656417000000|2022-06-28 11:50:00|940|939.4|940.3|939.7|940.3|939.7|940|939.4|3
1656417020000|2022-06-28 11:50:20|940.2|939.6|939.7|938.7|940.2|939.6|939.5|938.7|12
1656417030000|2022-06-28 11:50:30|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656417040000|2022-06-28 11:50:40|939.2|938.6|939.2|938.2|939.2|938.6|938.9|938.2|9
1656417050000|2022-06-28 11:50:50|939.3|938.3|939.5|938.5|939.5|938.5|939.3|938.3|5
1656417070000|2022-06-28 11:51:10|939.4|938.8|939.4|938.8|939.5|938.9|939.4|938.5|14
1656417080000|2022-06-28 11:51:20|||||||||1
1656417090000|2022-06-28 11:51:30|939.7|938.7|939.7|938.7|939.7|938.7|939.7|938.7|4
1656417100000|2022-06-28 11:51:40|||||||||1
1656417110000|2022-06-28 11:51:50|939.4|938.8|939.7|938.7|939.7|938.8|939.4|938.7|1
1656417130000|2022-06-28 11:52:10|939|938.4|939.4|938.8|939.4|938.8|939|938.4|14
1656417150000|2022-06-28 11:52:30|939.8|939.2|939.7|939.1|939.8|939.2|939.7|939.1|1
1656417180000|2022-06-28 11:53:00|939.9|939.3|940.2|939.6|940.3|939.7|939.9|939.3|10
1656417210000|2022-06-28 11:53:30|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939.1|3
1656417240000|2022-06-28 11:54:00|||||||||1
1656417270000|2022-06-28 11:54:30|||||||||103
1656417280000|2022-06-28 11:54:40|||||||||6
1656417290000|2022-06-28 11:54:50|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|208
1656417300000|2022-06-28 11:55:00|939.1|938.5|939.2|938.6|939.2|938.6|938.9|938.3|21
1656417310000|2022-06-28 11:55:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656417320000|2022-06-28 11:55:20|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|2
1656417330000|2022-06-28 11:55:30|939|938.4|939|938.4|939|938.4|939|938.4|0
1656417350000|2022-06-28 11:55:50|||||||||1
1656417360000|2022-06-28 11:56:00|938.4|937.8|938.8|938.2|939.4|938.8|938.4|937.8|23
1656417370000|2022-06-28 11:56:10|938.6|938|938.5|937.9|938.8|938.1|938.3|937.7|15
1656417380000|2022-06-28 11:56:20|938.3|937.7|938.4|937.8|938.4|937.8|938.3|937.7|10
1656417410000|2022-06-28 11:56:50|||||||||1
1656417420000|2022-06-28 11:57:00|938.5|937.9|938.7|938.1|938.7|938.1|938.4|937.8|2
1656417430000|2022-06-28 11:57:10|938.6|938|938.7|938.1|938.7|938.1|938.6|938|2
1656417440000|2022-06-28 11:57:20|938.6|938|938.7|938.1|938.7|938.1|938.6|938|7
1656417460000|2022-06-28 11:57:40|||||||||1
1656417470000|2022-06-28 11:57:50|938.8|938.2|938.9|938.3|938.9|938.3|938.8|938.2|1
1656417480000|2022-06-28 11:58:00|939.2|938.6|939.3|938.7|939.4|938.8|939.2|938.6|23
1656417490000|2022-06-28 11:58:10|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|1
1656417500000|2022-06-28 11:58:20|||||||||1
1656417510000|2022-06-28 11:58:30|939|938.4|939.2|938.6|939.2|938.6|939|938.4|0
1656417530000|2022-06-28 11:58:50|938.9|938.3|939.3|938.3|939.3|938.3|938.9|938.3|1
1656417540000|2022-06-28 11:59:00|939.2|938.2|938.9|938.3|939.2|938.3|938.9|938.2|0
1656417550000|2022-06-28 11:59:10|939.2|938.2|939.2|938.6|939.2|938.6|939.2|938.2|2
1656417620000|2022-06-28 12:00:20|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|2
1656417640000|2022-06-28 12:00:40|||||||||1
1656417650000|2022-06-28 12:00:50|938.8|938.2|938.8|938.2|938.9|938.3|938.8|938.2|4
1656417660000|2022-06-28 12:01:00|938.9|938.3|939|938|939|938.3|938.6|938|6
1656417670000|2022-06-28 12:01:10|938.9|938.3|938.8|938.2|939|938.3|938.7|938|4
1656417690000|2022-06-28 12:01:30|938.9|938.3|939.2|938.6|939.2|938.6|938.9|938.3|3
1656417710000|2022-06-28 12:01:50|||||||||1
1656417730000|2022-06-28 12:02:10|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|2
1656417760000|2022-06-28 12:02:40|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|2
1656417770000|2022-06-28 12:02:50|938.9|938.3|939.3|938.3|939.3|938.7|938.9|938.3|2
1656417800000|2022-06-28 12:03:20|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656417820000|2022-06-28 12:03:40|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|7
1656417840000|2022-06-28 12:04:00|938.4|937.8|938.4|937.8|938.8|937.8|938.4|937.8|13
1656417880000|2022-06-28 12:04:40|938.8||938.8||938.8||938.8||139
1656417890000|2022-06-28 12:04:50|938.4|937.7|938.7|937.7|938.8|937.7|938.4|937.7|2
1656417900000|2022-06-28 12:05:00|938.8|937.8|938.2|937.6|938.8|937.8|938.2|937.6|1
1656417910000|2022-06-28 12:05:10|||||||||1
1656417930000|2022-06-28 12:05:30|938.3|937.7|938.4|937.8|938.4|937.8|938.3|937.7|2
1656417940000|2022-06-28 12:05:40|938.6|938|938.6|938|938.6|938|938.6|938|0
1656417950000|2022-06-28 12:05:50|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|2
1656417970000|2022-06-28 12:06:10|938.6|938|938.7|938.1|938.7|938.1|938.6|938|2
1656417990000|2022-06-28 12:06:30|938.8|938.2|938.9|938.3|938.9|938.3|938.8|938.2|0
1656418040000|2022-06-28 12:07:20|938.8|938.2|938.7|938.1|938.8|938.2|938.7|938.1|5
1656418050000|2022-06-28 12:07:30|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|11
1656418060000|2022-06-28 12:07:40|||||||||15
1656418080000|2022-06-28 12:08:00|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1656418110000|2022-06-28 12:08:30|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|1
1656418130000|2022-06-28 12:08:50|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|1
1656418140000|2022-06-28 12:09:00|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|3
1656418150000|2022-06-28 12:09:10|939.3|938.7|939.2|938.6|939.3|938.7|939.2|938.6|4
1656418200000|2022-06-28 12:10:00|939.3|938.7|939.2|938.6|939.3|938.7|939.1|938.5|5
1656418230000|2022-06-28 12:10:30|939.1|938.5|939.1|938.5|939.2|938.6|939.1|938.5|8
1656418240000|2022-06-28 12:10:40|939.2|938.6|938.8|938.2|939.2|938.6|938.8|938.2|6
1656418250000|2022-06-28 12:10:50|||||||||4
1656418260000|2022-06-28 12:11:00|938.3|937.7|938.4|937.8|938.6|938|938.3|937.7|2
1656418290000|2022-06-28 12:11:30|939.2|938.6|938.9|938.3|939.2|938.6|938.9|938.3|7
1656418300000|2022-06-28 12:11:40|939.1|938.5|938.9|938.3|939.1|938.5|938.9|938.3|3
1656418310000|2022-06-28 12:11:50|939.1|938.5|938.9|938.3|939.3|938.5|938.9|938.3|3
1656418320000|2022-06-28 12:12:00|939.3|938.5|938.9|938.3|939.3|938.6|938.9|938|8
1656418330000|2022-06-28 12:12:10|939.1|938.5|939.1|938.5|939.1|938.5|938.9|938.3|6
1656418340000|2022-06-28 12:12:20|939.4|938.8|939.2|938.6|939.4|938.8|939.1|938.5|12
1656418350000|2022-06-28 12:12:30|||||||||1
1656418380000|2022-06-28 12:13:00|939.3|938.3|939.3|938.3|939.3|938.3|939.3|938.3|0
1656418410000|2022-06-28 12:13:30|938.9|938.5|939.3|938.7|939.4|938.8|938.9|938.3|2
1656418420000|2022-06-28 12:13:40|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656418430000|2022-06-28 12:13:50|939.3|938.3|939.3|938.3|939.3|938.3|939.3|938.3|0
1656418440000|2022-06-28 12:14:00|939.2|938.7|939.2|938.6|939.2|938.7|939.2|938.6|4
1656418450000|2022-06-28 12:14:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|6
1656418460000|2022-06-28 12:14:20|||||||||3
1656418510000|2022-06-28 12:15:10|||||||||2
1656418540000|2022-06-28 12:15:40|939.5|938.9|939.5|938.5|940|939.3|939.5|938.5|6
1656418570000|2022-06-28 12:16:10|939.2|938.6|939.2|938.6|939.3|938.7|939.1|938.5|4
1656418610000|2022-06-28 12:16:50|||||||||1
1656418620000|2022-06-28 12:17:00|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|1
1656418630000|2022-06-28 12:17:10|939.6|939|939.3|938.7|939.6|939|939.3|938.7|3
1656418640000|2022-06-28 12:17:20|||||||||1
1656418650000|2022-06-28 12:17:30|||||||||7
1656418670000|2022-06-28 12:17:50|||||||||3
1656418680000|2022-06-28 12:18:00|939.1|938.5|939.2|938.6|939.2|938.6|939.1|938.5|5
1656418710000|2022-06-28 12:18:30|939.1|938.5|939.2|938.6|939.2|938.6|939.1|938.5|2
1656418740000|2022-06-28 12:19:00|939.4|938.8|939.5|938.9|939.7|939.1|939.4|938.8|8
1656418750000|2022-06-28 12:19:10|939.4|938.8|939.7|938.7|939.8|938.8|939.4|938.7|6
1656418760000|2022-06-28 12:19:20|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|0
1656418770000|2022-06-28 12:19:30|939.7|938.7|938.9|938.3|939.7|938.7|938.9|938.3|5
1656418780000|2022-06-28 12:19:40|939|938|938.1|937.5|939|938|938.1|937.5|15
1656418790000|2022-06-28 12:19:50|938.2|937.6|938.8|938.2|938.8|938.2|938.2|937.6|15
1656418800000|2022-06-28 12:20:00|938.9|938.3|938.9|938.3|938.9|938.3|938.8|938.2|4
1656418810000|2022-06-28 12:20:10|939.5|938.5|939.5|938.9|939.5|938.9|939.5|938.5|5
1656418820000|2022-06-28 12:20:20||938.5||938.5||938.5||938.5|1
1656418860000|2022-06-28 12:21:00|||||||||1
1656418880000|2022-06-28 12:21:20|939.3|938.3|939.2|938.6|939.3|938.6|939.2|938.3|2
1656418890000|2022-06-28 12:21:30|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656418900000|2022-06-28 12:21:40|938.7|938.1|938.9|938.3|939|938.3|938.7|938|3
1656418910000|2022-06-28 12:21:50|939.2|938.6|939.8|938.8|939.8|939.1|939.2|938.5|2
1656418920000|2022-06-28 12:22:00|939.7|939.1|940.5|939.5|940.5|939.6|939.6|939|7
1656418930000|2022-06-28 12:22:10|940.7|940.1|941.5|940.5|941.5|940.8|940.7|940.1|5
1656418940000|2022-06-28 12:22:20|941.8|940.8|941.2|940.6|941.8|940.8|941.2|940.6|1
1656418950000|2022-06-28 12:22:30|941.5|940.5|942.3|941.3|942.3|941.6|941.4|940.5|18
1656418960000|2022-06-28 12:22:40|941.7|941.1|942|941|942|941.1|941.7|941|5
1656418970000|2022-06-28 12:22:50|942.2|941.6|942.2|941.6|942.3|941.6|941.9|941.3|8
1656418980000|2022-06-28 12:23:00|942.4|941.8|942.2|941.6|942.4|941.8|942.2|941.6|5
1656419000000|2022-06-28 12:23:20|941.9|941.3|941.7|941.1|941.9|941.3|941.7|941.1|5
1656419010000|2022-06-28 12:23:30|942|941|942|941|942|941|942|941|5
1656419020000|2022-06-28 12:23:40|941.7|941.1|941.5|940.5|941.7|941.1|941.5|940.5|2
1656419030000|2022-06-28 12:23:50|941.2|940.6|940.7|940.1|941.2|940.6|940.7|940.1|3
1656419040000|2022-06-28 12:24:00|941.2|940.6|941.3|940.3|941.5|940.8|940.7|940|11
1656419050000|2022-06-28 12:24:10|940.9|940.2|940.2|939.6|941.3|940.2|940.2|939.3|8
1656419060000|2022-06-28 12:24:20|940.3|939.3|939.9|939.3|940.3|939.6|939.9|939|6
1656419080000|2022-06-28 12:24:40|||||||||7
1656419090000|2022-06-28 12:24:50|940.3||940.3||940.3||940.3||3
1656419100000|2022-06-28 12:25:00|940.4|939.7|940.8|939.8|941.3|940.3|940.4|939.6|12
1656419110000|2022-06-28 12:25:10|||||||||1
1656419120000|2022-06-28 12:25:20|940.7|940.1|940.2|939.6|940.7|940.1|940.2|939.6|8
1656419130000|2022-06-28 12:25:30|940.3|939.3|940.2|939.6|940.3|939.6|939.9|939.3|6
1656419140000|2022-06-28 12:25:40|940|939|939.7|939.1|940|939.1|939.7|939|4
1656419150000|2022-06-28 12:25:50|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|3
1656419160000|2022-06-28 12:26:00|940.2|939.6|940.2|939.6|940.3|939.6|940.2|939.3|2
1656419170000|2022-06-28 12:26:10|||||||||1
1656419180000|2022-06-28 12:26:20|940.1|939.5|941|940|941|940|940.1|939.5|4
1656419190000|2022-06-28 12:26:30|940.9|940.3|941|940|941|940.3|940.9|940|1
1656419200000|2022-06-28 12:26:40|940.7|940.1|941|940|941|940.1|940.7|940|2
1656419210000|2022-06-28 12:26:50|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656419220000|2022-06-28 12:27:00|941|940|941.2|940.6|941.3|940.6|940.9|940|7
1656419230000|2022-06-28 12:27:10|941.1|940.5|940.7|940.1|941.1|940.5|940.7|940|8
1656419240000|2022-06-28 12:27:20|941|940|941|940|941|940|941|940|1
1656419250000|2022-06-28 12:27:30|||||||||4
1656419260000|2022-06-28 12:27:40|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656419270000|2022-06-28 12:27:50|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|3
1656419280000|2022-06-28 12:28:00|941.1|940.5|941.2|940.6|941.2|940.6|941.1|940.5|2
1656419310000|2022-06-28 12:28:30|||||||||2
1656419320000|2022-06-28 12:28:40|||||||||1
1656419330000|2022-06-28 12:28:50|940.9|940.3|941.3|940.3|941.3|940.3|940.9|940.3|1
1656419340000|2022-06-28 12:29:00|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656419360000|2022-06-28 12:29:20|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|1
1656419370000|2022-06-28 12:29:30|941.9|941.3|941.9|941.3|941.9|941.3|941.8|941.2|0
1656419390000|2022-06-28 12:29:50|941.8|941.2|941.8|941.2|941.9|941.3|941.8|941.2|2
1656419400000|2022-06-28 12:30:00|941.9|941.3|940.9|940.3|941.9|941.3|940.9|940|17
1656419410000|2022-06-28 12:30:10|941.6|940.1|941.8|941.2|941.8|941.2|941.4|940.1|25
1656419450000|2022-06-28 12:30:50|941.7|941.1|941.8|940.8|941.8|941.1|941.7|940.8|1
1656419470000|2022-06-28 12:31:10|941.7|941.1|942|941|942|941.1|941.7|941|2
1656419480000|2022-06-28 12:31:20|941.9|941.3|942.2|941.6|942.2|941.6|941.9|941.3|9
1656419500000|2022-06-28 12:31:40|942.4|941.8|942.2|941.6|942.4|941.8|942.2|941.6|4
1656419510000|2022-06-28 12:31:50|942.5|941.5|942.5|941.5|942.5|941.6|942.2|941.5|15
1656419530000|2022-06-28 12:32:10|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|3
1656419540000|2022-06-28 12:32:20|942|941|941.8|940.8|942|941.3|941.7|940.8|23
1656419560000|2022-06-28 12:32:40|941.7|941.1|941.2|940.6|941.7|941.1|941.2|940.6|4
1656419570000|2022-06-28 12:32:50|941.1|940.5|941.2|940.6|941.2|940.6|941.1|940.5|2
1656419580000|2022-06-28 12:33:00|941.8|940.8|941.7|941.1|941.8|941.1|941.4|940.7|3
1656419600000|2022-06-28 12:33:20|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|4
1656419620000|2022-06-28 12:33:40|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|1
1656419630000|2022-06-28 12:33:50|940.9|940.3|941|940|941|940.3|940.7|940|1
1656419640000|2022-06-28 12:34:00|941.3|940.3|941.3|940.3|941.3|940.6|941.2|940.3|0
1656419650000|2022-06-28 12:34:10|941.5|940.5|941.4|940.8|941.5|940.8|941.4|940.5|0
1656419660000|2022-06-28 12:34:20|941.8|941|942|941|942|941|941.6|941|4
1656419670000|2022-06-28 12:34:30|941.9|941.3|941.7|941.1|941.9|941.3|941.7|941.1|1
1656419680000|2022-06-28 12:34:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656419690000|2022-06-28 12:34:50|941.8|941.1|941.8|940.8|941.8|941.1|941.7|940.8|1
1656419700000|2022-06-28 12:35:00|941.7|941.1|941.4|940.8|941.8|941.1|941.4|940.8|1
1656419710000|2022-06-28 12:35:10|941.6|941|941.8|940.8|941.8|941.1|941.6|940.8|1
1656419720000|2022-06-28 12:35:20|941.4|940.7|941.3|940.7|941.4|940.8|941.3|940.7|0
1656419730000|2022-06-28 12:35:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|1
1656419760000|2022-06-28 12:36:00|941.3|940.3|940.9|940.3|941.3|940.3|940.8|940.2|3
1656419770000|2022-06-28 12:36:10|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656419780000|2022-06-28 12:36:20|941|940|941|940|941|940|941|940|0
1656419810000|2022-06-28 12:36:50|940.7|940.1|940.9|940.3|940.9|940.3|940.7|940.1|0
1656419820000|2022-06-28 12:37:00|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|1
1656419830000|2022-06-28 12:37:10|941|940|941|940|941|940|941|940|0
1656419850000|2022-06-28 12:37:30|940.9|940.3|940.9|940.3|940.9|940.3|940.8|940.2|0
1656419860000|2022-06-28 12:37:40|||||||||50
1656419890000|2022-06-28 12:38:10|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|7
1656419900000|2022-06-28 12:38:20|940.9|940.3|940.7|940.1|940.9|940.3|940.4|939.8|6
1656419910000|2022-06-28 12:38:30|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|2
1656419920000|2022-06-28 12:38:40|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|1
1656419930000|2022-06-28 12:38:50|941|940|940.4|939.8|941|940.1|940.4|939.8|4
1656419940000|2022-06-28 12:39:00|940.8|940|941|940|941|940|940.8|940|0
1656419960000|2022-06-28 12:39:20|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656419970000|2022-06-28 12:39:30|940.8|939.8|939.9|939.3|940.8|939.8|939.9|939.3|5
1656419990000|2022-06-28 12:39:50|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|1
1656420000000|2022-06-28 12:40:00|939.9|939.3|940.3|939.3|940.3|939.6|939.9|939.3|4
1656420010000|2022-06-28 12:40:10|940.2|939.6|940.7|939.7|940.7|939.7|940.2|939.6|1
1656420020000|2022-06-28 12:40:20|940.8|939.8|940.8|939.8|940.8|939.8|940.8|939.8|0
1656420030000|2022-06-28 12:40:30|941|940|941|940|941|940|941|940|1
1656420040000|2022-06-28 12:40:40|940.7|940.1|941|940|941|940.2|940.7|940|1
1656420060000|2022-06-28 12:41:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|2
1656420070000|2022-06-28 12:41:10|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1656420090000|2022-06-28 12:41:30|940.3|939.7|940.2|939.6|940.3|939.7|940.2|939.6|13
1656420100000|2022-06-28 12:41:40|939.9|939.3|940.3|939.3|940.3|939.6|939.9|939.3|22
1656420110000|2022-06-28 12:41:50|939.9|939.1|940.8|939.8|940.8|939.8|939.9|939.1|18
1656420120000|2022-06-28 12:42:00|941|940|941|940|941|940.3|940.7|940|5
1656420130000|2022-06-28 12:42:10|||||||||1
1656420150000|2022-06-28 12:42:30|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|2
1656420160000|2022-06-28 12:42:40|940.8|940.2|940.8|939.8|940.9|940.3|940.8|939.8|8
1656420170000|2022-06-28 12:42:50|940.4|940|940.3|939.3|940.8|940|940.2|939.3|4
1656420180000|2022-06-28 12:43:00|940.2|939.6|940.3|939.3|940.9|939.6|940.2|939.1|4
1656420190000|2022-06-28 12:43:10|940.2|939.2|940.8|939.8|940.8|939.8|940.2|939.2|7
1656420200000|2022-06-28 12:43:20|941|940.2|940.3|939.3|941|940.2|940.3|939.1|11
1656420210000|2022-06-28 12:43:30|939.9||940.3||940.3||939.9||0
1656420230000|2022-06-28 12:43:50|||||||||5
1656420240000|2022-06-28 12:44:00|940.6|939.1|940.9|939.4|940.9|939.4|940.6|939.1|0
1656420250000|2022-06-28 12:44:10|941|939.5|940.9|939.4|941|939.5|940.9|939.4|50
1656420260000|2022-06-28 12:44:20|941|939.5|940.9|939.4|941|939.5|940.9|939.4|2
1656420270000|2022-06-28 12:44:30|940.5|939.5|940.9|939.4|940.9|939.5|940.5|939.4|2
1656420280000|2022-06-28 12:44:40|940.5|939.5|940.6|939.1|940.6|939.5|940.2|939.1|11
1656420290000|2022-06-28 12:44:50|940.3|939.3|940.6|939.1|940.6|939.3|940.2|939.1|0
1656423000000|2022-06-28 13:30:00|939.6|938.1|939.7|939.1|940.9|940.3|939.3|938.1|318
1656423010000|2022-06-28 13:30:10|940|939|940.3|939.3|940.3|939.5|939.4|938.8|48
1656423020000|2022-06-28 13:30:20|939.7|939.1|938.9|938.3|940.2|939.6|938.9|938.3|67
1656423030000|2022-06-28 13:30:30|939.1|938.5|939.3|938.7|939.3|938.7|938.1|937.5|72
1656423040000|2022-06-28 13:30:40|940|939|941.1|940.5|941.1|940.5|939.9|939|104
1656423050000|2022-06-28 13:30:50|941.2|940.6|940.4|939.8|941.2|940.6|940.4|939.8|27
1656423060000|2022-06-28 13:31:00|939.9|939.3|940.9|940.3|941.1|940.5|939.7|939|41
1656423070000|2022-06-28 13:31:10|941.4|940.8|940.8|939.8|941.4|940.8|940.8|939.8|162
1656423080000|2022-06-28 13:31:20|940.7|940.1|940.7|940.1|941|940.1|940.3|939.7|22
1656423090000|2022-06-28 13:31:30|941.1|940.5|940.7|940.1|941.1|940.5|940.7|940.1|10
1656423100000|2022-06-28 13:31:40|940.2|939.7|939.2|938.6|940.2|939.7|939.2|938.6|241
1656423110000|2022-06-28 13:31:50|939.3|938.7|939.2|938.6|939.3|938.7|939.2|938.6|193
1656423120000|2022-06-28 13:32:00|939.7|939.1|940.4|939.8|940.7|940.1|939.3|938.7|43
1656423130000|2022-06-28 13:32:10|940.7|940.1|940.4|939.8|941.1|940.5|940.2|939.6|63
1656423140000|2022-06-28 13:32:20|940.6|940|939.2|938.6|940.6|940|939.1|938.5|11
1656423150000|2022-06-28 13:32:30|939.4|938.8|940.7|940.1|940.8|940.2|939.4|938.8|25
1656423160000|2022-06-28 13:32:40|940.8|939.8|939.9|939.3|940.8|939.8|939.7|939.1|74
1656423170000|2022-06-28 13:32:50|939.7|939.1|939.8|938.8|940|939.4|939.2|938.3|16
1656423180000|2022-06-28 13:33:00|939.7|939.1|940.7|940.1|941|940.3|939.7|939.1|59
1656423190000|2022-06-28 13:33:10|940.6|940|939.7|939.1|940.7|940.1|939.7|939.1|242
1656423200000|2022-06-28 13:33:20|939.8|938.8|938.9|938.3|939.8|939.1|938.9|938.3|782
1656423210000|2022-06-28 13:33:30|939.1|938.5|938.4|937.8|939.1|938.5|938|937.4|23
1656423220000|2022-06-28 13:33:40|938.5|937.9|938.2|937.6|938.7|938.1|938.1|937.5|10
1656423230000|2022-06-28 13:33:50|938.5|937.5|938.1|937.5|938.5|937.8|937.9|937.3|27
1656423240000|2022-06-28 13:34:00|938.2|937.6|938.4|937.8|938.8|937.8|935.9|935.3|116
1656423250000|2022-06-28 13:34:10|938.2|937.6|938.7|938.1|938.8|938.1|938.2|937.5|24
1656423260000|2022-06-28 13:34:20|938.8|937.8|937.6|937|938.9|938.3|937.6|937|23
1656423270000|2022-06-28 13:34:30|938|937.3|938.5|937.9|938.5|937.9|937.7|937.1|13
1656423280000|2022-06-28 13:34:40|938.6|938|937.7|937.1|938.6|938|937.7|937.1|104
1656423290000|2022-06-28 13:34:50|937.6|937|937.8|937.2|937.9|937.3|937.4|936.8|25
1656423300000|2022-06-28 13:35:00|937.7|937.1|938.2|937.6|938.7|938.1|937.6|937|45
1656423310000|2022-06-28 13:35:10|938.4|937.8|938.6|938|939|938.4|938.2|937.5|62
1656423320000|2022-06-28 13:35:20|938.8|937.8|938.1|937.5|938.8|938.1|938.1|937.5|3
1656423330000|2022-06-28 13:35:30|937.9|937.3|938.4|937.8|938.7|938.1|937.7|937.1|27
1656423340000|2022-06-28 13:35:40|938.3|937.7|938.6|938|938.7|938.1|938.3|937.7|19
1656423350000|2022-06-28 13:35:50|938.2|937.6|937.9|937.3|938.2|937.6|937.9|937.3|123
1656423360000|2022-06-28 13:36:00|938.2|937.6|937.4|936.8|938.3|937.7|937.4|936.8|18
1656423370000|2022-06-28 13:36:10|937.7|937.1|938.3|937.7|938.3|937.7|937.7|937.1|18
1656423380000|2022-06-28 13:36:20|938.7|938.1|938.4|937.8|938.8|938.1|938.4|937.8|6
1656423390000|2022-06-28 13:36:30|938.3|937.7|938.5|937.9|938.5|937.9|938.2|937.6|6
1656423400000|2022-06-28 13:36:40|938.7|938.1|939.8|939.2|939.8|939.2|938.7|938.1|15
1656423410000|2022-06-28 13:36:50|939.9|939.3|940.9|940.3|941|940.4|939.9|939.3|22
1656423420000|2022-06-28 13:37:00|941|940.4|940.9|940.3|941.1|940.5|940.8|940.2|74
1656423430000|2022-06-28 13:37:10|940.4|939.8|940.4|939.8|940.5|939.9|940.3|939.7|7
1656423440000|2022-06-28 13:37:20|940.7|940.1|940.2|939.6|940.8|940.2|940.2|939.6|13
1656423450000|2022-06-28 13:37:30|940.3|939.7|940.3|939.7|940.5|939.9|940.3|939.7|6
1656423460000|2022-06-28 13:37:40|940|939.4|940.4|939.8|940.5|939.8|939.6|939|23
1656423470000|2022-06-28 13:37:50|940.5|939.9|939.9|939.3|940.5|939.9|939.9|939.3|8
1656423480000|2022-06-28 13:38:00|939.7|939.1|940.9|940.3|940.9|940.3|939.7|939.1|26
1656423490000|2022-06-28 13:38:10|941.1|940.5|940.4|939.8|941.1|940.5|940.4|939.8|10
1656423500000|2022-06-28 13:38:20|940.5|939.9|940.8|940.2|940.8|940.2|940.5|939.9|1
1656423510000|2022-06-28 13:38:30|940.7|940.1|940.3|939.7|940.7|940.1|940.3|939.7|11
1656423520000|2022-06-28 13:38:40|940.2|939.6|939.4|938.8|940.2|939.6|939.4|938.8|17
1656423530000|2022-06-28 13:38:50|939.7|939.1|939.4|938.8|939.7|939.1|939.2|938.6|7
1656423540000|2022-06-28 13:39:00|939.7|939.1|939.4|938.8|939.8|939.2|939.4|938.8|20
1656423550000|2022-06-28 13:39:10|939.3|938.7|939.2|938.6|939.3|938.7|939.2|938.6|3
1656423560000|2022-06-28 13:39:20|939.3|938.7|939.2|938.6|939.3|938.7|939.2|938.6|7
1656423570000|2022-06-28 13:39:30|939.3|938.7|938.2|937.6|939.3|938.7|938.2|937.6|41
1656423580000|2022-06-28 13:39:40|938.1|937.5|938.7|938.1|938.7|938.1|938.1|937.5|8
1656423590000|2022-06-28 13:39:50|939.1|938.5|939.2|938.6|939.2|938.6|938.9|938.3|4
1656423600000|2022-06-28 13:40:00|939.3|938.7|939.7|939.1|940.3|939.7|939.3|938.7|36
1656423610000|2022-06-28 13:40:10|940|939|940.3|939.7|940.3|939.7|939.7|939|3
1656423620000|2022-06-28 13:40:20|940.2|939.6|939.4|938.8|940.2|939.6|939.4|938.8|23
1656423630000|2022-06-28 13:40:30|939.5|938.9|939.7|939.1|939.7|939.1|939.5|938.9|6
1656423640000|2022-06-28 13:40:40|939.8|939.2|940.6|940|940.8|940.2|939.8|939.2|23
1656423650000|2022-06-28 13:40:50|940.5|939.9|939.9|939.3|940.5|939.9|939.9|939.3|10
1656423660000|2022-06-28 13:41:00|940.2|939.6|940.3|939.7|941|940.2|939.7|939|74
1656423670000|2022-06-28 13:41:10|939.9|939.3|940.3|939.7|940.3|939.7|939.9|939.3|7
1656423680000|2022-06-28 13:41:20|940.4|939.8|940.9|940.3|941|940.3|940.4|939.8|5
1656423690000|2022-06-28 13:41:30|941.1|940.5|941.1|940.5|941.3|940.7|941.1|940.5|10
1656423700000|2022-06-28 13:41:40|940.9|940.3|941.1|940.5|941.1|940.5|940.9|940.3|4
1656423710000|2022-06-28 13:41:50|940.9|940.3|941.1|940.5|941.1|940.5|940.9|940.3|7
1656423720000|2022-06-28 13:42:00|940.9|940.3|940.9|940.3|941.1|940.5|940.9|940.3|16
1656423730000|2022-06-28 13:42:10|940.8|940.2|940.3|939.7|940.9|940.3|940.3|939.7|4
1656423740000|2022-06-28 13:42:20|940.4|939.8|940.7|940.1|940.7|940.1|940.4|939.8|17
1656423750000|2022-06-28 13:42:30|940.8|940.2|940.8|940.2|940.8|940.2|940.7|940.1|6
1656423760000|2022-06-28 13:42:40|940.6|940|941.1|940.5|941.1|940.5|940.4|939.8|133
1656423770000|2022-06-28 13:42:50|941.2|940.6|941.1|940.5|941.2|940.6|940.9|940.3|24
1656423780000|2022-06-28 13:43:00|941.2|940.6|940.9|940.3|941.4|940.8|940.8|940.2|43
1656423790000|2022-06-28 13:43:10|940.8|940.2|940.9|940.3|940.9|940.3|940.7|939.8|57
1656423800000|2022-06-28 13:43:20|940.8|940.2|941.1|940.5|941.1|940.5|940.8|940.2|22
1656423810000|2022-06-28 13:43:30|940.9|940.3|940.4|939.8|940.9|940.3|940.4|939.8|7
1656423820000|2022-06-28 13:43:40|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|2
1656423830000|2022-06-28 13:43:50|940.4|939.8|939.7|939.1|940.5|939.8|939.6|939|19
1656423840000|2022-06-28 13:44:00|939.8|939.2|941.1|940.5|941.1|940.5|939.8|939.2|18
1656423850000|2022-06-28 13:44:10|941.2|940.6|940.7|940.1|941.2|940.6|940.7|940.1|6
1656423860000|2022-06-28 13:44:20|940.8|940.2|939.6|939|940.8|940.2|939.6|939|8
1656423870000|2022-06-28 13:44:30|939.2|938.6|939.7|939.1|939.8|939.2|939.2|938.6|21
1656423880000|2022-06-28 13:44:40|939.8|939.2|939.7|939.1|940.1|939.5|939.6|939|17
1656423890000|2022-06-28 13:44:50|939.8|939.2|939.9|939.3|940|939.3|939.4|938.8|23
1656423900000|2022-06-28 13:45:00|940|939.4|941.3|940.7|941.5|940.8|940|939.4|41
1656423910000|2022-06-28 13:45:10|941.4|940.8|941.7|941.1|941.8|941.2|941.4|940.8|17
1656423920000|2022-06-28 13:45:20|941.6|941|940.8|940.2|941.6|941|940.8|940.2|17
1656423930000|2022-06-28 13:45:30|941.2|940.6|940.6|940|941.2|940.6|940.6|940|28
1656423940000|2022-06-28 13:45:40|940.4|939.8|940.3|939.7|941.2|940.6|940.3|939.7|15
1656423950000|2022-06-28 13:45:50|940.7|940.1|941.9|941.3|941.9|941.3|940.6|940|20
1656423960000|2022-06-28 13:46:00|941.8|941.2|941.9|941.3|942.2|941.6|941.8|941.2|64
1656423970000|2022-06-28 13:46:10|941.8|941.2|942.2|941.6|942.2|941.6|941.8|941.2|26
1656423980000|2022-06-28 13:46:20|941.9|941.3|941.9|941.3|942.2|941.6|941.9|941.3|38
1656423990000|2022-06-28 13:46:30|942|941.4|943.9|943.3|943.9|943.3|942|941.4|58
1656424000000|2022-06-28 13:46:40|943.8|943.2|943.5|942.9|943.9|943.3|943.5|942.9|22
1656424010000|2022-06-28 13:46:50|943.2|942.6|943|942.4|943.3|942.7|943|942.4|20
1656424020000|2022-06-28 13:47:00|943.3|942.7|943.4|942.8|944|943.4|943.2|942.6|41
1656424030000|2022-06-28 13:47:10|943.5|942.5|943.7|943.1|943.7|943.1|943.2|942.5|24
1656424040000|2022-06-28 13:47:20|943.5|942.9|944.4|943.8|944.9|944.3|943.4|942.8|27
1656424050000|2022-06-28 13:47:30|944.3|943.7|944.8|944.2|944.8|944.2|944.3|943.7|17
1656424060000|2022-06-28 13:47:40|944.7|944.1|944.7|944.1|944.7|944.1|944.4|943.8|266
1656424070000|2022-06-28 13:47:50|944.8|944.2|944.7|944.1|945|944.4|944.7|943.9|34
1656424080000|2022-06-28 13:48:00|945.2|944.6|944.9|944.3|945.2|944.6|944.8|944.2|35
1656424090000|2022-06-28 13:48:10|945|944.4|945.2|944.6|945.2|944.6|945|944.4|3
1656424100000|2022-06-28 13:48:20|945|944.4|946.2|945.6|946.2|945.6|944.7|944.1|68
1656424110000|2022-06-28 13:48:30|946|945.4|944.9|944.3|946.2|945.6|944.7|944.1|48
1656424120000|2022-06-28 13:48:40|944.8|944.2|944.9|944.3|945.3|944.7|944.8|944.2|44
1656424130000|2022-06-28 13:48:50|944.7|944.1|944.4|943.8|944.7|944.1|944.4|943.8|36
1656424140000|2022-06-28 13:49:00|944.5|943.9|944.9|944.3|945|944.4|944.4|943.8|12
1656424150000|2022-06-28 13:49:10|945|944.4|943.7|943.1|945|944.4|943.7|943.1|15
1656424160000|2022-06-28 13:49:20|943.5|942.9|943.9|943.3|944|943.3|943.5|942.7|13
1656424170000|2022-06-28 13:49:30|944|943.4|943.4|942.8|944|943.4|943.4|942.8|5
1656424180000|2022-06-28 13:49:40|943.5|942.9|943.9|943.3|943.9|943.3|943.5|942.9|6
1656424190000|2022-06-28 13:49:50|944|943.4|943.7|943.1|944|943.4|943.2|942.6|21
1656424200000|2022-06-28 13:50:00|943.5|942.9|943.3|942.7|943.5|942.9|942.9|942.3|15
1656424210000|2022-06-28 13:50:10|943.2|942.6|943.2|942.6|943.2|942.6|943|942.4|4
1656424220000|2022-06-28 13:50:20|943.3|942.7|943.2|942.6|943.5|942.9|943.2|942.6|28
1656424230000|2022-06-28 13:50:30|943.3|942.7|942.8|942.2|943.3|942.7|942.5|941.9|14
1656424240000|2022-06-28 13:50:40|943.4|942.8|943.4|942.8|943.5|942.9|943.3|942.7|17
1656424250000|2022-06-28 13:50:50|943.5|942.9|943.4|942.8|943.5|942.9|943.3|942.7|5
1656424260000|2022-06-28 13:51:00|943.5|942.9|943.2|942.6|944.2|943.6|943.2|942.6|6
1656424270000|2022-06-28 13:51:10|943|942.4|943|942.4|943.2|942.6|942.7|941.7|11
1656424280000|2022-06-28 13:51:20|943.2|942.6|943.2|942.6|943.7|943.1|943.2|942.6|16
1656424290000|2022-06-28 13:51:30|943.3|942.7|942.7|942.1|943.4|942.8|942.7|942.1|3
1656424300000|2022-06-28 13:51:40|942.5|941.9|943.2|942.6|943.2|942.6|942.5|941.9|6
1656424310000|2022-06-28 13:51:50|942.9|942.3|942.7|942.1|942.9|942.3|942.7|942.1|5
1656424320000|2022-06-28 13:52:00|942.4|941.7|942.5|941.9|943.2|942.6|942.4|941.7|9
1656424330000|2022-06-28 13:52:10|942.4|941.8|942.5|941.9|942.5|941.9|942.4|941.8|1
1656424340000|2022-06-28 13:52:20|942.3|941.7|942.3|941.7|942.4|941.8|942.3|941.7|17
1656424350000|2022-06-28 13:52:30|942.4|941.8|942.5|941.9|942.8|942.2|942.3|941.7|121
1656424360000|2022-06-28 13:52:40|942.4|941.8|942.4|941.8|942.7|942.1|942.2|941.5|36
1656424370000|2022-06-28 13:52:50|942.5|941.5|942.2|941.6|942.5|941.8|942.2|941.5|27
1656424380000|2022-06-28 13:53:00|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|5
1656424390000|2022-06-28 13:53:10|942.2|941.6|941.9|941.3|942.3|941.7|941.7|941.1|35
1656424400000|2022-06-28 13:53:20|942|941.4|941.9|941.3|942.5|941.9|941.9|941.3|5
1656424410000|2022-06-28 13:53:30|942|941.4|940.4|939.8|942.3|941.7|940.4|939.3|83
1656424420000|2022-06-28 13:53:40|940.3|939.7|941.2|940.6|941.2|940.6|940.3|939.7|18
1656424430000|2022-06-28 13:53:50|941.3|940.7|941.4|940.8|941.5|940.9|941.2|940.6|3
1656424440000|2022-06-28 13:54:00|941.5|940.9|941.2|940.6|941.9|941.3|941|940.4|13
1656424450000|2022-06-28 13:54:10|941.3|940.7|941.4|940.8|941.7|940.9|941.3|940.7|9
1656424460000|2022-06-28 13:54:20|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|3
1656424470000|2022-06-28 13:54:30|941.4|940.8|941.2|940.6|941.4|940.8|941.2|940.6|23
1656424480000|2022-06-28 13:54:40|941.3|940.7|941.9|941.3|942.2|941.6|941.3|940.7|6
1656424490000|2022-06-28 13:54:50|942|941.4|941.9|941.3|942.3|941.7|941.9|941.2|12
1656424500000|2022-06-28 13:55:00|942|941.4|942.2|941.6|942.3|941.7|942|941.4|17
1656424510000|2022-06-28 13:55:10|942.3|941.7|942.2|941.6|942.5|941.9|942.2|941.6|8
1656424520000|2022-06-28 13:55:20|942|941.4|942|941.4|942|941.4|942|941.4|0
1656424530000|2022-06-28 13:55:30|942.2|941.6|942.3|941.7|942.3|941.7|942.2|941.6|12
1656424540000|2022-06-28 13:55:40|942.4|941.8|942.5|941.9|942.5|941.9|942.4|941.8|11
1656424550000|2022-06-28 13:55:50|942.2|941.6|942.5|941.9|942.7|942.1|942|941.4|14
1656424560000|2022-06-28 13:56:00|942.7|942.1|942.5|941.9|942.7|942.1|942.5|941.9|13
1656424570000|2022-06-28 13:56:10|943|942.4|942.4|941.8|943|942.4|942.4|941.8|52
1656424580000|2022-06-28 13:56:20|942.3|941.7|941.9|941.3|942.4|941.8|941.9|941.3|40
1656424590000|2022-06-28 13:56:30|942|941.4|941.9|941.3|942|941.4|941.9|941.3|3
1656424600000|2022-06-28 13:56:40|942.2|941.6|942|941.4|943|942.1|942|941.4|44
1656424610000|2022-06-28 13:56:50|941.9|941.3|942.2|941.6|942.3|941.7|941.9|941.3|8
1656424620000|2022-06-28 13:57:00|942.3|941.7|942.2|941.6|942.3|941.7|942.2|941.6|7
1656424630000|2022-06-28 13:57:10|942.3|941.7|942.5|941.9|942.5|941.9|942.3|941.7|21
1656424640000|2022-06-28 13:57:20|942.4|941.8|942.2|941.6|942.4|941.8|942.2|941.6|3
1656424650000|2022-06-28 13:57:30|942.5|941.5|943|942|943|942|942.3|941.5|36
1656424660000|2022-06-28 13:57:40|942.7|942.1|942.7|942.1|943|942.1|942.5|941.9|23
1656424670000|2022-06-28 13:57:50|942.5|941.9|942.8|942.2|942.8|942.2|942.5|941.9|1
1656424680000|2022-06-28 13:58:00|942.5|941.9|943.7|942.7|944.2|943.3|942|941.4|28
1656424690000|2022-06-28 13:58:10|943.4|942.8|944.1|942.6|944.2|943.3|943.4|942.6|18
1656424700000|2022-06-28 13:58:20|944|943.4|943.9|943.3|944|943.4|943.8|943.2|55
1656424710000|2022-06-28 13:58:30|944|943.4|943.9|943.3|944|943.4|943.8|943.2|3
1656424720000|2022-06-28 13:58:40|944.3|943.7|944.2|943.6|944.5|943.8|944|943.4|7
1656424730000|2022-06-28 13:58:50|944|943.4|944.3|943.7|944.3|943.7|944|943.4|3
1656424740000|2022-06-28 13:59:00|944.2|943.6|944.3|943.7|944.7|944.1|944.2|943.6|10
1656424750000|2022-06-28 13:59:10|943.9|943.3|944|943.4|944|943.4|943.8|943.2|6
1656424760000|2022-06-28 13:59:20|943.9|943.3|944.2|943.2|944.2|943.3|943.9|943.2|8
1656424770000|2022-06-28 13:59:30|944.4|943.6|944.4|943.8|944.4|943.8|944.4|943.6|14
1656424780000|2022-06-28 13:59:40|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|2
1656424790000|2022-06-28 13:59:50|||||||||4
1656424800000|2022-06-28 14:00:00|944.5|943.5|944.5|943.5|944.5|943.9|944.2|943.5|19
1656424810000|2022-06-28 14:00:10|944.2|943.6|944.3|943.7|944.4|943.8|944.2|943.6|5
1656424820000|2022-06-28 14:00:20|944.2|943.6|944.4|943.8|944.4|943.8|944|943.4|40
1656424830000|2022-06-28 14:00:30|944.3|943.7|944.7|944.1|944.8|944.2|944.3|943.7|10
1656424840000|2022-06-28 14:00:40|944.4|943.7|944.4|943.8|944.5|943.9|944.4|943.7|7
1656424850000|2022-06-28 14:00:50|944.5|943.9|944.8|944.2|944.8|944.2|944.5|943.9|20
1656424860000|2022-06-28 14:01:00|944.9|944.3|945.9|945.3|946.2|945.6|944.9|944.3|42
1656424870000|2022-06-28 14:01:10|945.8|945.2|945.3|944.7|945.8|945.2|945.3|944.7|22
1656424880000|2022-06-28 14:01:20|945.5|944.9|945.8|945.2|945.9|945.3|945.5|944.9|29
1656424890000|2022-06-28 14:01:30|945.9|945.3|945.7|945.1|945.9|945.3|945.5|944.9|5
1656424900000|2022-06-28 14:01:40|945.5|944.9|944.9|944.3|945.5|944.9|944.3|943.7|31
1656424910000|2022-06-28 14:01:50|945|944.4|945|944.4|945.3|944.7|944.9|944.3|17
1656424920000|2022-06-28 14:02:00|945.2|944.6|945.2|944.6|945.4|944.8|945|944.4|4
1656424930000|2022-06-28 14:02:10|945.3|944.7|945.3|944.7|945.3|944.7|945.2|944.6|11
1656424940000|2022-06-28 14:02:20|945.2|944.6|945.5|944.9|945.7|945.1|945|944.4|18
1656424950000|2022-06-28 14:02:30|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|8
1656424960000|2022-06-28 14:02:40|945|944.4|944.5|943.9|945.2|944.6|944|943.4|154
1656424970000|2022-06-28 14:02:50|944.7|944.1|944.2|943.6|944.7|944.1|944.2|943.6|6
1656424980000|2022-06-28 14:03:00|944.3|943.7|944.8|944.2|945.2|944.6|944.3|943.7|20
1656424990000|2022-06-28 14:03:10|944.7|944.1|943.4|942.8|944.7|944.1|943.4|942.8|20
1656425000000|2022-06-28 14:03:20|943.7|943.1|944.2|943.6|944.7|944.1|943.7|943.1|15
1656425020000|2022-06-28 14:03:40|944|943.4|943.7|943.1|944|943.4|943.7|943.1|1
1656425030000|2022-06-28 14:03:50|943.8|943.2|943.7|943.1|943.8|943.2|943.5|942.9|3
1656425040000|2022-06-28 14:04:00|943.5|942.9|944.2|943.6|944.2|943.6|943.5|942.9|26
1656425050000|2022-06-28 14:04:10|944.3|943.7|945.2|944.6|945.2|944.6|944.3|943.7|11
1656425060000|2022-06-28 14:04:20|945.3|944.7|945.3|944.7|945.7|945.1|945.3|944.7|21
1656425070000|2022-06-28 14:04:30|945.2|944.6|944.9|944.3|945.2|944.6|944.8|944.2|10
1656425080000|2022-06-28 14:04:40|944.6|944|944.2|943.6|944.6|944|944.2|943.6|9
1656425090000|2022-06-28 14:04:50|944.4|943.8|944.4|943.8|944.5|943.9|944.4|943.8|27
1656425100000|2022-06-28 14:05:00|944.5|943.9|944.7|944.1|944.8|944.2|944.4|943.8|12
1656425110000|2022-06-28 14:05:10|944.9|944.3|945.2|944.6|945.2|944.6|944.9|944.3|2
1656425120000|2022-06-28 14:05:20|944.8|944.2|944.7|944.1|944.9|944.3|944.7|944.1|26
1656425130000|2022-06-28 14:05:30|944.3|943.7|944.2|943.6|944.3|943.7|943.9|943.3|13
1656425140000|2022-06-28 14:05:40|944|943.4|944.2|943.6|944.2|943.6|944|943.4|4
1656425150000|2022-06-28 14:05:50|944|943.4|945.2|944.6|945.2|944.6|944|943.4|5
1656425160000|2022-06-28 14:06:00|945.3|944.7|946.4|945.8|946.4|945.8|945.3|944.7|8
1656425170000|2022-06-28 14:06:10|946.3|945.7|946|945.4|946.5|945.9|945.9|945.3|16
1656425180000|2022-06-28 14:06:20|946.4|945.8|946.7|945.7|946.7|946.1|946.2|945.5|15
1656425190000|2022-06-28 14:06:30|946.8|946.1|946.7|946.1|946.9|946.3|946.7|946.1|4
1656425200000|2022-06-28 14:06:40|946.8|946.2|947|946.4|947|946.4|946.8|946.2|14
1656425210000|2022-06-28 14:06:50|947.4|946.8|947.2|946.6|947.7|947.1|946.9|946.3|27
1656425220000|2022-06-28 14:07:00|947.3|946.7|948|947.4|948.2|947.6|947.3|946.7|28
1656425230000|2022-06-28 14:07:10|948.2|947.6|948|947.4|948.2|947.6|947.8|947.2|19
1656425240000|2022-06-28 14:07:20|948.2|947.6|948.7|948.1|949|948.4|948|947.4|62
1656425250000|2022-06-28 14:07:30|948.8|948.2|949|948.4|949|948.4|948.7|948.1|124
1656425260000|2022-06-28 14:07:40|948.9|948.3|947.5|946.9|949|948.4|947.4|946.8|132
1656425270000|2022-06-28 14:07:50|947.7|947.1|948.4|947.8|948.5|947.8|947.7|947.1|36
1656425280000|2022-06-28 14:08:00|948.8|948.2|948.7|948.1|948.9|948.3|948.3|947.7|40
1656425290000|2022-06-28 14:08:10|948.9|948.3|948.9|948.3|949|948.4|948.7|947.9|27
1656425300000|2022-06-28 14:08:20|949|948.4|949|948.4|949|948.4|949|948.4|15
1656425310000|2022-06-28 14:08:30|949.2|948.6|950|949.4|950.4|949.8|949.2|948.6|47
1656425320000|2022-06-28 14:08:40|949.7|949.1|948.7|948.1|949.7|949.1|948.4|947.8|62
1656425330000|2022-06-28 14:08:50|948.5|947.9|948.3|947.7|948.7|948.1|948.3|947.7|21
1656425340000|2022-06-28 14:09:00|948.5|947.9|948.7|948.1|949|948.3|948.4|947.8|39
1656425350000|2022-06-28 14:09:10|948.8|948.2|948.7|948.1|948.9|948.3|948.7|948.1|12
1656425360000|2022-06-28 14:09:20|||||||||70
1656425370000|2022-06-28 14:09:30|948.5|947.9|948.2|947.6|948.5|947.9|948|947.4|64
1656425380000|2022-06-28 14:09:40|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|20
1656425390000|2022-06-28 14:09:50|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|25
1656425400000|2022-06-28 14:10:00|947.7|947.1|947|946.4|947.7|947.1|946.7|946.1|36
1656425410000|2022-06-28 14:10:10|947.2|946.6|947.7|947.1|947.7|947.1|947.2|946.5|22
1656425420000|2022-06-28 14:10:20|947.8|947.2|948.2|947.6|948.2|947.6|947.8|947.2|15
1656425430000|2022-06-28 14:10:30|948|947.4|948|947.4|948|947.4|947.8|947.2|14
1656425440000|2022-06-28 14:10:40|947.9|947.3|947.2|946.6|947.9|947.3|947.2|946.6|17
1656425450000|2022-06-28 14:10:50|||||||||3
1656425460000|2022-06-28 14:11:00|947.3|946.7|948.3|947.7|948.3|947.7|947.3|946.7|27
1656425470000|2022-06-28 14:11:10|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|3
1656425480000|2022-06-28 14:11:20|948|947.4|947|946.4|948|947.4|947|946.4|8
1656425490000|2022-06-28 14:11:30|946.8|946.2|946.9|946.3|946.9|946.3|946.8|946.2|10
1656425500000|2022-06-28 14:11:40|946.7|946.1|947|946.4|947|946.4|946|945.4|19
1656425510000|2022-06-28 14:11:50|947.2|946.6|946.9|946.3|947.2|946.6|946.9|946|7
1656425520000|2022-06-28 14:12:00|947.2|946.6|947.7|947.1|947.8|947.2|947.2|946.6|8
1656425530000|2022-06-28 14:12:10|947.5|946.9|946.4|945.8|947.5|946.9|946.4|945.8|5
1656425540000|2022-06-28 14:12:20|946.5|945.9|946.3|945.7|946.5|945.9|946|945.4|8
1656425550000|2022-06-28 14:12:30|946.5|945.9|946.8|946.2|946.8|946.2|946.5|945.9|12
1656425560000|2022-06-28 14:12:40|946.7|946.1|946.2|945.6|946.7|946.1|946|945.4|10
1656425570000|2022-06-28 14:12:50|945.9|945.3|946.2|945.6|946.3|945.7|945.7|945.1|17
1656425580000|2022-06-28 14:13:00|946|945.4|944.7|944.1|946.2|945.6|944.7|944.1|23
1656425590000|2022-06-28 14:13:10|944.6|944|944.7|944.1|944.8|944.2|944.5|943.9|17
1656425600000|2022-06-28 14:13:20|944.5|943.9|943.9|943.3|944.5|943.9|943.6|943|28
1656425610000|2022-06-28 14:13:30|943.7|943.1|943.9|943.3|943.9|943.3|943.7|943.1|5
1656425620000|2022-06-28 14:13:40|944.4|943.8|944.8|944.2|944.8|944.2|944.4|943.8|7
1656425630000|2022-06-28 14:13:50|944.6|944|945.6|945|945.6|945|944.6|944|25
1656425640000|2022-06-28 14:14:00|945.2|944.6|945.2|944.6|945.4|944.8|945.2|944.6|51
1656425650000|2022-06-28 14:14:10|944.9|944.3|944.4|943.8|945.2|944.6|944.4|943.8|18
1656425660000|2022-06-28 14:14:20|944.6|944|944.8|944.2|944.8|944.2|944.6|944|4
1656425670000|2022-06-28 14:14:30|945.1|944.5|944.7|944.1|945.1|944.5|944.3|943.7|64
1656425680000|2022-06-28 14:14:40|944.3|943.7|944.2|943.6|944.3|943.7|944.2|943.6|9
1656425690000|2022-06-28 14:14:50|944.1|943.5|943.4|942.8|944.1|943.5|943.3|942.7|11
1656425700000|2022-06-28 14:15:00|943.6|943|944.7|944.1|944.7|944.1|943.6|943|17
1656425710000|2022-06-28 14:15:10|944.6|944|943.8|943.2|944.7|944.1|943.8|943.2|33
1656425720000|2022-06-28 14:15:20|943.9|943.3|943.9|943.3|943.9|943.3|943.7|943.1|7
1656425730000|2022-06-28 14:15:30|943.7|943.1|944.2|943.6|944.2|943.6|943.7|943.1|5
1656425740000|2022-06-28 14:15:40|943.8|943.2|944.2|943.6|944.5|943.6|943.8|943.2|9
1656425750000|2022-06-28 14:15:50|944.4|943.8|944.4|943.8|944.8|943.8|944.4|943.8|13
1656425760000|2022-06-28 14:16:00|944.2|943.6|944.7|944.1|944.7|944.1|944.1|943.5|30
1656425770000|2022-06-28 14:16:10|944.8|944.2|944.2|943.6|944.9|944.3|943.9|943.3|15
1656425780000|2022-06-28 14:16:20|944.1|943.5|943.6|943|944.2|943.6|943.6|943|3
1656425790000|2022-06-28 14:16:30|943.4|942.8|943.7|943.1|943.9|943.3|943.4|942.8|4
1656425800000|2022-06-28 14:16:40|943.4|942.8|943.7|943.1|943.8|943.2|943.3|942.7|17
1656425810000|2022-06-28 14:16:50|943.6|943|943.3|942.7|943.6|943|943.3|942.7|4
1656425820000|2022-06-28 14:17:00|943.2|942.6|943.1|942.5|943.2|942.6|942.9|942.3|8
1656425830000|2022-06-28 14:17:10|942.9|942.3|943.2|942.6|943.5|942.6|942.8|942.2|12
1656425840000|2022-06-28 14:17:20|943.3|942.7|943.7|943.1|944|943.2|943|942.4|19
1656425850000|2022-06-28 14:17:30|943.6|943|943.2|942.6|943.9|943.3|943.2|942.6|3
1656425860000|2022-06-28 14:17:40|943.3|942.7|943.7|943.1|943.7|943.1|943.3|942.7|3
1656425870000|2022-06-28 14:17:50|943.8|943.2|942.9|942.3|943.8|943.2|942.9|942.3|10
1656425880000|2022-06-28 14:18:00|942.8|942.2|943.9|943.3|943.9|943.3|942.8|942.2|19
1656425890000|2022-06-28 14:18:10|943.7|943.1|943.8|943.2|944|943.3|943.7|943|4
1656425900000|2022-06-28 14:18:20|943.7|943.1|944.1|943.5|944.2|943.6|943.7|943.1|1
1656425910000|2022-06-28 14:18:30|944.2|943.6|944.7|944.1|944.7|944.1|944.2|943.6|2
1656425920000|2022-06-28 14:18:40|945|944|944.6|944|945|944.3|944.6|944|2
1656425930000|2022-06-28 14:18:50|944.4|943.8|944.4|943.8|944.4|943.8|944.3|943.7|2
1656425940000|2022-06-28 14:19:00|944.5|943.9|944.4|943.8|945.1|944.5|944.4|943.8|11
1656425950000|2022-06-28 14:19:10|944.5|943.9|944.9|944.3|944.9|944.3|944.5|943.9|5
1656425960000|2022-06-28 14:19:20|944.6|944|944.6|944|944.7|944.1|944.4|943.8|13
1656425970000|2022-06-28 14:19:30|944.7|944.1|944.7|944.1|944.7|944.1|944.6|944|1
1656425980000|2022-06-28 14:19:40|944.6|944|943.4|942.8|944.6|944|943.4|942.8|12
1656425990000|2022-06-28 14:19:50|943.2|942.6|943.4|942.8|943.5|942.8|942.6|942|133
1656426000000|2022-06-28 14:20:00|943.5|942.5|943.7|943.1|943.9|943.3|943.2|942.5|17
1656426010000|2022-06-28 14:20:10|||||||||2
1656426030000|2022-06-28 14:20:30|943.6|943|943.7|943.1|943.8|943.2|943.6|943|14
1656426040000|2022-06-28 14:20:40|943.8|942.8|943.3|942.7|943.8|942.8|943.3|942.7|2
1656426050000|2022-06-28 14:20:50|943.2|942.6|943.2|942.6|943.3|942.7|942.9|942.3|9
1656426060000|2022-06-28 14:21:00|943.1|942.5|942.9|942.3|943.3|942.7|942.8|942|12
1656426070000|2022-06-28 14:21:10|943.1|942.5|943.1|942.5|943.2|942.6|943.1|942.5|20
1656426080000|2022-06-28 14:21:20|942.9|942.3|943.2|942.6|943.2|942.6|942.9|942.3|9
1656426090000|2022-06-28 14:21:30|943.3|942.7|943.6|943|943.8|943.2|943.3|942.7|6
1656426100000|2022-06-28 14:21:40|943.5|942.9|942.9|942.3|943.5|942.9|942.8|942.2|10
1656426110000|2022-06-28 14:21:50|942.8|942.2|942.8|942.2|943|942.3|942.7|942|11
1656426120000|2022-06-28 14:22:00|942.9|942.3|942.7|942.1|942.9|942.3|942.7|942.1|2
1656426130000|2022-06-28 14:22:10|942.3|941.7|942.4|941.8|942.4|941.8|941.7|941.1|25
1656426140000|2022-06-28 14:22:20|942.5|941.5|941.9|941.3|942.5|941.6|941.9|941.3|2
1656426150000|2022-06-28 14:22:30|941.8|941.2|941.8|941.2|941.9|941.3|941.8|941.2|3
1656426160000|2022-06-28 14:22:40|942.9|942.3|942.2|941.6|943|942.3|942.2|941.5|21
1656426170000|2022-06-28 14:22:50|941.9|941.3|941.4|940.8|941.9|941.3|941.3|940.7|10
1656426180000|2022-06-28 14:23:00|941.6|941|942.2|941.6|942.2|941.6|941.6|941|10
1656426190000|2022-06-28 14:23:10|942.3|941.7|942.4|941.8|942.5|941.8|942.3|941.5|3
1656426200000|2022-06-28 14:23:20|942.7|942.1|942.2|941.6|942.8|942.1|942.2|941.6|5
1656426210000|2022-06-28 14:23:30|942.3|941.7|942.4|941.8|942.4|941.8|942.2|941.6|4
1656426220000|2022-06-28 14:23:40|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|2
1656426230000|2022-06-28 14:23:50|942.4|941.8|943.2|942.6|943.2|942.6|942.4|941.8|14
1656426240000|2022-06-28 14:24:00|943.3|942.7|943.9|943.3|944.3|943.3|943.3|942.7|5
1656426250000|2022-06-28 14:24:10|944.2|943.6|944.7|944.1|944.7|944.1|944.2|943.6|47
1656426260000|2022-06-28 14:24:20|944.6|944|944.6|944|944.6|944|944.6|944|2
1656426270000|2022-06-28 14:24:30|944.7|944.1|944.7|944.1|944.7|944.1|944.6|944|3
1656426280000|2022-06-28 14:24:40|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|3
1656426290000|2022-06-28 14:24:50|944.9|944.3|944.7|944.1|944.9|944.3|944.6|944|17
1656426300000|2022-06-28 14:25:00|944.4|943.8|944.7|944.1|944.7|944.1|944.4|943.8|3
1656426310000|2022-06-28 14:25:10|||||||||60
1656426320000|2022-06-28 14:25:20|944.8|944.2|945.3|944.7|945.4|944.8|944.8|944.2|5
1656426330000|2022-06-28 14:25:30|945.2|944.6|945.1|944.5|945.3|944.7|945|944.4|6
1656426340000|2022-06-28 14:25:40|944.7|944.1|944.2|943.6|944.7|944.1|944.1|943.5|16
1656426350000|2022-06-28 14:25:50|944.3|943.7|944.4|943.8|944.4|943.8|944.2|943.6|11
1656426360000|2022-06-28 14:26:00|944.5|943.9|944.4|943.8|944.7|944.1|944.4|943.8|8
1656426370000|2022-06-28 14:26:10|944.2|943.6|944.4|943.8|944.4|943.8|944.2|943.6|10
1656426380000|2022-06-28 14:26:20|944.2|943.6|943.8|943.2|944.7|944.1|943.8|943.2|20
1656426390000|2022-06-28 14:26:30|943.7|943.1|944.2|943.6|944.3|943.7|943.4|942.8|18
1656426410000|2022-06-28 14:26:50|944.1|943.5|943.7|943.1|944.1|943.5|943.7|942.8|3
1656426420000|2022-06-28 14:27:00|943.6|943|943.6|943|943.8|943.1|943.6|942.8|5
1656426430000|2022-06-28 14:27:10|943.8|943.2|944.2|943.6|944.9|944.3|943.8|943.2|17
1656426440000|2022-06-28 14:27:20|944.1|943.5|944.3|943.7|944.3|943.7|944.1|943.5|3
1656426450000|2022-06-28 14:27:30|944.4|943.8|944.7|944.1|944.7|944.1|944.4|943.8|2
1656426460000|2022-06-28 14:27:40|944.8|944.2|944.7|944.1|944.8|944.2|944.7|944.1|1
1656426470000|2022-06-28 14:27:50|944.8|944.2|944.9|944.3|945.1|944.5|944.8|944.2|6
1656426480000|2022-06-28 14:28:00|945|944.4|945.2|944.6|945.2|944.6|945|944.4|3
1656426490000|2022-06-28 14:28:10|945.3|944.7|945.1|944.5|945.3|944.7|944.9|944.3|5
1656426500000|2022-06-28 14:28:20|945.2|944.6|945.4|944.8|945.6|945|945.2|944.5|5
1656426510000|2022-06-28 14:28:30|945.7|945.1|945.2|944.6|946|945.3|945.2|944.6|19
1656426520000|2022-06-28 14:28:40|944.8|944.2|944.2|943.6|944.8|944.2|944.2|943.6|11
1656426530000|2022-06-28 14:28:50|944.4|943.8|944.2|943.6|944.5|943.8|944.2|943.5|9
1656426540000|2022-06-28 14:29:00|944.4|943.8|944.7|944.1|944.7|944.1|944.3|943.7|7
1656426550000|2022-06-28 14:29:10|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|3
1656426560000|2022-06-28 14:29:20|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|3
1656426570000|2022-06-28 14:29:30|944.1|943.5|944.1|943.5|944.2|943.6|944.1|943.5|13
1656426580000|2022-06-28 14:29:40|943.9|943.3|944.4|943.8|944.8|943.8|943.8|943.2|14
1656426590000|2022-06-28 14:29:50|944.8|944.1|944.7|944.1|944.8|944.1|944.4|944.1|1
1656426600000|2022-06-28 14:30:00|944.8|944.2|944.7|944.1|944.8|944.2|944.6|944|5
1656426610000|2022-06-28 14:30:10|944.6|944|944.7|944.1|944.7|944.1|944.6|944|2
1656426620000|2022-06-28 14:30:20|945.2|944.6|944.3|943.7|945.2|944.6|944.3|943.7|18
1656426630000|2022-06-28 14:30:30|944.2|943.6|944.3|943.7|944.3|943.7|943.9|943.3|22
1656426640000|2022-06-28 14:30:40|944.7|944.1|944.7|944.1|944.8|944.2|944.6|944|8
1656426650000|2022-06-28 14:30:50|944.6|944|944.6|944|944.7|944.1|944.6|944|3
1656426660000|2022-06-28 14:31:00|944.4|943.8|943.9|943.3|944.4|943.8|943.8|943.2|19
1656426670000|2022-06-28 14:31:10|943.8|943.2|944.9|944.3|945.1|944.5|943.8|943.2|45
1656426680000|2022-06-28 14:31:20|945.1|944.5|945.2|944.6|945.2|944.6|945.1|944.5|2
1656426690000|2022-06-28 14:31:30|945.3|944.7|945.2|944.6|945.3|944.7|945.2|944.6|1
1656426700000|2022-06-28 14:31:40|945.3|944.7|945.9|945.3|945.9|945.3|945.3|944.7|14
1656426710000|2022-06-28 14:31:50|946.1|945.5|946.2|945.6|946.2|945.6|946.1|945.5|10
1656426720000|2022-06-28 14:32:00|946.3|945.7|946.1|945.5|946.6|946|946.1|945.5|26
1656426730000|2022-06-28 14:32:10|946.2|945.6|945.4|944.8|946.2|945.6|945.4|944.8|8
1656426740000|2022-06-28 14:32:20|945.6|945|945.7|945.1|945.7|945.1|945.6|945|2
1656426750000|2022-06-28 14:32:30|945.6|945|946.2|945.6|946.3|945.6|945.6|945|5
1656426760000|2022-06-28 14:32:40|946.1|945.5|945.4|944.8|946.1|945.5|945.4|944.5|9
1656426770000|2022-06-28 14:32:50|945.5|944.9|945.7|945.1|945.8|945.2|945.5|944.9|5
1656426780000|2022-06-28 14:33:00|945.8|945.2|945.6|945|946.2|945.6|945.6|945|7
1656426790000|2022-06-28 14:33:10|945.4|944.8|945.7|945.1|945.7|945.1|945.2|944.6|6
1656426800000|2022-06-28 14:33:20|945.6|945|945.1|944.5|945.7|945.1|945.1|944.5|3
1656426810000|2022-06-28 14:33:30|944.9|944.3|944.6|944|944.9|944.3|944.6|944|53
1656426820000|2022-06-28 14:33:40|944.4|943.8|943.8|943.2|944.6|944|943.8|943.2|6
1656426830000|2022-06-28 14:33:50|943.9|943.3|944.7|944.1|944.7|944.1|943.9|943.3|25
1656426840000|2022-06-28 14:34:00|944.6|944|944.4|943.8|944.6|944|944.3|943.7|5
1656426850000|2022-06-28 14:34:10|944.3|943.7|944.4|943.8|944.4|943.8|944.3|943.7|7
1656426860000|2022-06-28 14:34:20|943.8|942.8|943.7|943.1|943.8|943.1|943.4|942.8|19
1656426870000|2022-06-28 14:34:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|10
1656426880000|2022-06-28 14:34:40|944.1|943.5|943.6|943|944.1|943.5|943.3|942.7|8
1656426890000|2022-06-28 14:34:50|943.4|942.8|944.1|943.5|944.1|943.5|943.4|942.8|10
1656426900000|2022-06-28 14:35:00|943.7|943.1|943.7|943.1|943.9|943.3|943.6|943|10
1656426910000|2022-06-28 14:35:10|943.6|943|943.6|943|943.6|943|943.6|943|2
1656426920000|2022-06-28 14:35:20|943.7|943.1|943.6|943|943.7|943.1|943.6|943|11
1656426930000|2022-06-28 14:35:30|943.4|942.8|944.2|943.6|944.2|943.6|943.3|942.7|23
1656426940000|2022-06-28 14:35:40|944.1|943.5|944.3|943.7|944.3|943.7|944.1|943.5|6
1656426950000|2022-06-28 14:35:50|944.1|943.5|944.1|943.5|944.2|943.6|943.9|943.3|4
1656426960000|2022-06-28 14:36:00|944.3|943.7|945.1|944.5|945.1|944.5|944.3|943.7|18
1656426970000|2022-06-28 14:36:10|944.9|944.3|945.7|945.1|946|945.4|944.9|944.3|10
1656426980000|2022-06-28 14:36:20|945.6|945|945.2|944.6|945.6|945|945.2|944.6|23
1656426990000|2022-06-28 14:36:30|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|0
1656427000000|2022-06-28 14:36:40|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|4
1656427010000|2022-06-28 14:36:50|945.1|944.5|945.2|944.6|945.4|944.8|945.1|944.5|9
1656427020000|2022-06-28 14:37:00|945.3|944.7|945.2|944.6|945.4|944.8|945.2|944.6|3
1656427030000|2022-06-28 14:37:10|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656427040000|2022-06-28 14:37:20|944.7|944.1|946.2|945.6|946.2|945.6|944.7|944.1|6
1656427050000|2022-06-28 14:37:30|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|2
1656427060000|2022-06-28 14:37:40|||||||||1
1656427070000|2022-06-28 14:37:50|946.8|946.2|946.4|945.8|946.8|946.2|945.9|945.3|9
1656427080000|2022-06-28 14:38:00|946.8|946.1|947.4|946.8|947.4|946.8|946.7|946.1|22
1656427090000|2022-06-28 14:38:10|947.6|947|947.4|946.8|947.6|947|947.4|946.8|4
1656427100000|2022-06-28 14:38:20|947.3|946.7|947.2|946.6|947.3|946.7|947.1|946.5|4
1656427110000|2022-06-28 14:38:30|||||||||1
1656427120000|2022-06-28 14:38:40|947.1|946.5|946.8|945.8|947.1|946.5|946.8|945.8|6
1656427130000|2022-06-28 14:38:50|946.4|946|946.7|946.1|946.7|946.1|946.4|945.8|20
1656427140000|2022-06-28 14:39:00|946.4|945.8|947.1|946.5|947.2|946.6|946.4|945.8|7
1656427150000|2022-06-28 14:39:10|946.7|946.1|946.7|946.1|946.8|946.1|946.4|945.8|22
1656427160000|2022-06-28 14:39:20|946.4|945.8|945.4|944.8|946.4|945.8|945.4|944.8|7
1656427170000|2022-06-28 14:39:30|945.6|945|945.2|944.6|945.6|945|945.2|944.6|2
1656427180000|2022-06-28 14:39:40|945.1|944.5|945.2|944.6|945.3|944.7|945.1|944.5|9
1656427190000|2022-06-28 14:39:50|945.3|944.7|945.3|944.3|945.4|944.8|945.2|944.3|11
1656427200000|2022-06-28 14:40:00|945.2|944.6|945.9|945.3|946.2|945.6|945.2|944.6|10
1656427210000|2022-06-28 14:40:10|945.7|945.1|945.6|945|945.7|945.1|945.6|945|6
1656427230000|2022-06-28 14:40:30|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|2
1656427240000|2022-06-28 14:40:40|945.7|945.1|945.2|944.6|945.7|945.1|944.7|944.1|8
1656427250000|2022-06-28 14:40:50|945.1|944.5|944.8|944.2|945.1|944.5|944.8|944.2|1
1656427260000|2022-06-28 14:41:00|944.7|944.1|945.2|944.6|945.2|944.6|944.6|944|14
1656427270000|2022-06-28 14:41:10|945.1|944.5|944.3|943.7|945.1|944.5|944.3|943.7|6
1656427280000|2022-06-28 14:41:20|944.2|943.6|944.3|943.7|944.3|943.7|944.2|943.6|4
1656427290000|2022-06-28 14:41:30|944.2|943.6|943.7|943.1|944.2|943.6|943.7|943.1|11
1656427300000|2022-06-28 14:41:40|943.4|942.8|943.2|942.6|943.8|943.1|943.2|942.6|13
1656427310000|2022-06-28 14:41:50|942.9|942.3|943.7|943.1|943.7|943.1|942.9|942.3|46
1656427320000|2022-06-28 14:42:00|943.4|942.8|942.4|941.8|943.4|942.8|942.4|941.8|33
1656427330000|2022-06-28 14:42:10|942.9|942.3|943.1|942.5|943.1|942.5|942.9|942.3|3
1656427340000|2022-06-28 14:42:20|942.9|942.3|942.4|941.8|943|942.3|942.4|941.8|8
1656427350000|2022-06-28 14:42:30|942.1|941.5|942.1|941.5|942.2|941.6|941.8|941.2|32
1656427360000|2022-06-28 14:42:40|942.2|941.6|942.2|941.6|942.3|941.7|942.1|941.5|2
1656427370000|2022-06-28 14:42:50|942.3|941.7|941.3|940.7|942.3|941.7|941.3|940.7|10
1656427380000|2022-06-28 14:43:00|941.2|940.6|942.2|941.6|942.7|942.1|941.2|940.5|70
1656427390000|2022-06-28 14:43:10|942.1|941.5|942.1|941.5|942.2|941.6|941.7|940.8|13
1656427400000|2022-06-28 14:43:20|942.2|941.6|942.6|942|942.6|942|942.2|941.5|74
1656427410000|2022-06-28 14:43:30|942.4|941.8|942.6|942|942.6|942|942.4|941.8|6
1656427420000|2022-06-28 14:43:40|942.8|942.2|943.4|942.8|943.4|942.8|942.8|942.2|37
1656427430000|2022-06-28 14:43:50|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|8
1656427440000|2022-06-28 14:44:00|943.7|942.7|943.4|942.8|943.7|942.8|943.4|942.7|27
1656427450000|2022-06-28 14:44:10|943.7|943.1|943.7|943.1|943.7|943.1|943.6|943|1
1656427460000|2022-06-28 14:44:20|943.6|943|943.6|943|943.7|943.1|943.6|943|1
1656427470000|2022-06-28 14:44:30|943.3|942.7|942.9|942.3|943.3|942.7|942.9|942.3|16
1656427480000|2022-06-28 14:44:40|||||||||72
1656427490000|2022-06-28 14:44:50|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|6
1656427500000|2022-06-28 14:45:00|943|942.4|942.6|942|943.4|942.8|942.6|942|53
1656427510000|2022-06-28 14:45:10|942.4|941.8|941.3|940.7|942.4|941.8|941.3|940.7|52
1656427520000|2022-06-28 14:45:20|941.2|940.6|941.4|940.8|941.5|940.9|941.2|940.6|20
1656427530000|2022-06-28 14:45:30|941.5|940.9|941.2|940.6|941.8|941.2|941.2|940.5|17
1656427540000|2022-06-28 14:45:40|941.1|940.5|941|940.4|941.1|940.5|941|940.4|8
1656427550000|2022-06-28 14:45:50|941.2|940.6|941.3|940.3|941.3|940.6|940.8|940.2|17
1656427560000|2022-06-28 14:46:00|941.1|940.7|940.8|940.2|941.2|940.7|940.8|940.2|19
1656427570000|2022-06-28 14:46:10|940.9|940.3|939.8|939.2|940.9|940.3|939.7|939.1|53
1656427580000|2022-06-28 14:46:20|940|939.4|940.4|939.8|940.5|939.8|939.9|939.3|12
1656427590000|2022-06-28 14:46:30|940.2|939.6|940.7|940.1|940.7|940.1|940.2|939.5|9
1656427600000|2022-06-28 14:46:40|940.4|939.8|940.7|940.1|940.8|940.2|940.4|939.8|1
1656427610000|2022-06-28 14:46:50|940.6|940|940.3|939.7|940.7|940.1|940.3|939.7|13
1656427620000|2022-06-28 14:47:00|939.9|939.3|940.1|939.5|940.3|939.7|939.6|939|26
1656427630000|2022-06-28 14:47:10|940.2|939.6|940.1|939.5|940.2|939.6|940.1|939.5|10
1656427640000|2022-06-28 14:47:20|940.3|939.7|940.2|939.6|940.3|939.7|940.2|939.6|13
1656427650000|2022-06-28 14:47:30|940.1|939.5|940.2|939.6|940.2|939.6|939.9|939.3|15
1656427660000|2022-06-28 14:47:40|940.1|939.5|939.9|939.3|940.2|939.6|939.9|939.3|10
1656427670000|2022-06-28 14:47:50|940.2|939.6|939.9|939.3|940.3|939.6|939.9|939.2|6
1656427680000|2022-06-28 14:48:00|940|939.4|939.9|939.3|940.3|939.7|939.9|939.3|12
1656427690000|2022-06-28 14:48:10|940.3|939.7|940.3|939.7|940.3|939.7|940.2|939.6|5
1656427700000|2022-06-28 14:48:20|940.2|939.6|939.8|939.2|940.3|939.7|939.8|939.2|34
1656427710000|2022-06-28 14:48:30|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|9
1656427720000|2022-06-28 14:48:40|939.2|938.6|939.4|938.8|939.4|938.8|939.2|938.6|21
1656427730000|2022-06-28 14:48:50|939.3|938.7|939.2|938.6|939.3|938.7|938.9|938.3|12
1656427740000|2022-06-28 14:49:00|939.3|938.7|939.8|939.2|939.9|939.3|939.3|938.7|14
1656427750000|2022-06-28 14:49:10|939.9|939.3|940.1|939.5|940.1|939.5|939.9|939.3|3
1656427760000|2022-06-28 14:49:20|939.7|939.1|939.4|938.8|939.7|939.1|939.3|938.7|10
1656427770000|2022-06-28 14:49:30|939.6|939|939.7|939.1|939.7|939.1|939.3|938.7|117
1656427780000|2022-06-28 14:49:40|939.6|939|938.9|938.3|939.6|939|938.9|938.3|13
1656427790000|2022-06-28 14:49:50|939.1|938.5|938.9|938.3|939.1|938.5|938.6|938|14
1656427800000|2022-06-28 14:50:00|938.6|938|938.6|938|938.6|938|938.6|938|1
1656427810000|2022-06-28 14:50:10|939||938.6||939||938.6||22
1656427820000|2022-06-28 14:50:20|938.7|938.1|937.9|937.3|938.7|938.1|937.9|937.3|19
1656427830000|2022-06-28 14:50:30|937.7|937.1|937.7|937.1|937.9|937.3|937.7|937.1|14
1656427840000|2022-06-28 14:50:40|937.8|936.8|937.8|937.2|937.8|937.2|937.4|936.8|6
1656427850000|2022-06-28 14:50:50|937.7|937.1|938.2|937.6|938.2|937.6|937.7|937.1|17
1656427860000|2022-06-28 14:51:00|938.3|937.7|938.3|937.3|938.9|938.3|937.8|937.2|25
1656427870000|2022-06-28 14:51:10|937.9|937.5|938.1|937.5|938.1|937.5|937.9|937.5|2
1656427880000|2022-06-28 14:51:20|938.6|938|937.7|937.1|938.6|938|937.6|937|62
1656427890000|2022-06-28 14:51:30|937.4|936.8|937.6|937|937.9|937.3|937.4|936.8|69
1656427900000|2022-06-28 14:51:40|937.2|936.6|937.4|936.8|937.9|937.3|937.2|936.6|32
1656427910000|2022-06-28 14:51:50|937.8|937.2|937.4|936.8|937.9|937.3|937.4|936.8|22
1656427920000|2022-06-28 14:52:00|937.2|936.6|937.2|936.6|937.7|937.1|936.8|936.2|29
1656427930000|2022-06-28 14:52:10|937.1|936.5|937.5|936.5|937.6|937|936.8|936.2|34
1656427940000|2022-06-28 14:52:20|937.4|936.8|937.6|937|937.8|937.2|937.4|936.8|29
1656427950000|2022-06-28 14:52:30|937.4|936.8|937.2|936.6|937.4|936.8|937.2|936.6|6
1656427960000|2022-06-28 14:52:40|936.9|936.3|937.3|936.3|937.3|936.6|936.9|936.3|25
1656427970000|2022-06-28 14:52:50|936.9|936.5|937.4|936.8|937.5|936.8|936.9|936.5|10
1656427980000|2022-06-28 14:53:00|937.6|937|937.6|937|937.6|937|937.6|937|4
1656427990000|2022-06-28 14:53:10|937.7|937.1|937.6|937|937.9|937.3|937.6|937|24
1656428000000|2022-06-28 14:53:20|937.4|936.8|936.9|936.3|937.4|936.8|936.7|936.1|34
1656428010000|2022-06-28 14:53:30|936.8|936.2|936.4|935.8|936.9|936.3|936.4|935.8|10
1656428020000|2022-06-28 14:53:40|936.2|935.6|936.9|936.3|937.1|936.5|935.9|935.3|55
1656428030000|2022-06-28 14:53:50|937.2|936.6|937.6|937|937.6|937|937.2|936.6|11
1656428040000|2022-06-28 14:54:00|938.1|937.5|938.4|937.8|938.4|937.8|938.1|937.5|10
1656428050000|2022-06-28 14:54:10|938.2|937.6|939.1|938.5|939.2|938.6|938.2|937.6|19
1656428060000|2022-06-28 14:54:20|939.4|938.8|939.9|939.3|940.3|939.6|939.4|938.8|39
1656428070000|2022-06-28 14:54:30|939.6|939|939.2|938.6|939.6|939|939.2|938.6|4
1656428080000|2022-06-28 14:54:40|939.3|938.7|939.2|938.6|939.3|938.7|939.2|938.6|6
1656428090000|2022-06-28 14:54:50|939.3|938.7|938.9|938.3|939.5|938.7|938.9|938.3|26
1656428100000|2022-06-28 14:55:00|938.7|938.1|939.3|938.7|939.6|939|938.7|938|19
1656428110000|2022-06-28 14:55:10|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|2
1656428120000|2022-06-28 14:55:20|939.3|938.7|939.3|938.7|939.6|939|939.2|938.6|10
1656428130000|2022-06-28 14:55:30|||||||||1
1656428140000|2022-06-28 14:55:40|939.4|938.8|939.6|939|939.6|939|939.4|938.8|6
1656428150000|2022-06-28 14:55:50|939.4|938.8|939.4|938.8|939.6|939|939.4|938.8|1
1656428160000|2022-06-28 14:56:00|939.6|939|939.6|939|939.6|939|939.4|938.8|4
1656428170000|2022-06-28 14:56:10|939.7|939.1|940.1|939.5|940.1|939.5|939.7|939.1|15
1656428180000|2022-06-28 14:56:20|939.9|939.3|940.1|939.5|940.1|939.5|939.8|939.2|8
1656428190000|2022-06-28 14:56:30|940.8|940.2|940.8|940.2|940.9|940.3|940.2|939.6|22
1656428200000|2022-06-28 14:56:40|940.7|940.1|941.2|940.6|941.3|940.7|940.7|940.1|13
1656428210000|2022-06-28 14:56:50|941.1|940.5|940.4|939.8|941.4|940.8|940.4|939.8|35
1656428220000|2022-06-28 14:57:00|940.9|940.3|941.2|940.6|941.2|940.6|940.9|940|36
1656428230000|2022-06-28 14:57:10|||||||||3
1656428240000|2022-06-28 14:57:20|941.3|940.7|941.9|941.3|941.9|941.3|941.3|940.7|9
1656428250000|2022-06-28 14:57:30|941.8|941.2|942.2|941.6|942.2|941.6|941.7|941.1|8
1656428260000|2022-06-28 14:57:40|941.9|941.3|941.7|941.1|941.9|941.3|941.7|941.1|4
1656428270000|2022-06-28 14:57:50|941.8|941.2|942.2|941.6|942.3|941.6|941.7|941.1|5
1656428280000|2022-06-28 14:58:00|942.3|941.3|941.9|941.3|942.3|941.6|941.9|941.3|3
1656428300000|2022-06-28 14:58:20|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|2
1656428310000|2022-06-28 14:58:30|941.8|941.2|942.2|941.6|942.2|941.6|941.8|941.2|4
1656428320000|2022-06-28 14:58:40|941.9|941.3|943.2|942.6|943.2|942.6|941.9|941.3|5
1656428330000|2022-06-28 14:58:50|943.3|942.7|942.9|942.3|943.3|942.7|942.9|942.3|2
1656428350000|2022-06-28 14:59:10|943.1|942.5|943.2|942.6|943.3|942.7|943.1|942.5|13
1656428360000|2022-06-28 14:59:20|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656428370000|2022-06-28 14:59:30|943.2|942.6|942.9|942.3|943.2|942.6|942.9|942.3|17
1656428380000|2022-06-28 14:59:40|942.8|942.2|942.9|942.3|942.9|942.3|942.8|942.2|2
1656428390000|2022-06-28 14:59:50|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1656428400000|2022-06-28 15:00:00|942.9|942.3|943.4|942.8|943.6|943|942.9|942.3|48
1656428410000|2022-06-28 15:00:10|943.3|942.7|942.9|942.3|943.3|942.7|942.8|942.2|4
1656428420000|2022-06-28 15:00:20|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|10
1656428430000|2022-06-28 15:00:30|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|45
1656428440000|2022-06-28 15:00:40|943.3|942.7|942.9|942.3|943.3|942.7|942.9|942.3|7
1656428450000|2022-06-28 15:00:50|943.1|942.5|943.7|943.1|943.7|943.1|943.1|942.5|4
1656428460000|2022-06-28 15:01:00|943.9|943.3|944.1|943.5|944.2|943.6|943.9|943.3|13
1656428470000|2022-06-28 15:01:10|944.2|943.6|945.2|944.6|945.2|944.6|944.2|943.6|18
1656428480000|2022-06-28 15:01:20|945.1|944.5|945.3|944.7|945.3|944.7|945.1|944.5|1
1656428490000|2022-06-28 15:01:30|945.2|944.6|945.2|944.6|945.3|944.7|945.2|944.6|8
1656428500000|2022-06-28 15:01:40|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|22
1656428510000|2022-06-28 15:01:50|945.6|945|946.1|945.5|946.1|945.5|945.6|945|14
1656428520000|2022-06-28 15:02:00|946.2|945.6|946.2|945.6|946.5|945.6|946.1|945.5|30
1656428530000|2022-06-28 15:02:10|946.4|945.8|945.9|945.3|946.4|945.8|945.9|945.3|52
1656428540000|2022-06-28 15:02:20|946.2|945.6|945.7|945.1|946.2|945.6|945.7|945.1|15
1656428550000|2022-06-28 15:02:30|946|945|946.6|946|946.6|946|945.9|945|15
1656428560000|2022-06-28 15:02:40|946.4|945.8|946.2|945.6|946.6|946|946.2|945.5|22
1656428570000|2022-06-28 15:02:50|945.9|945.3|945.9|945.3|946.3|945.6|945.9|945.3|3
1656428580000|2022-06-28 15:03:00|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|1
1656428590000|2022-06-28 15:03:10|945.6|945|945.7|945.1|945.7|945.1|945.2|944.6|141
1656428600000|2022-06-28 15:03:20|945.6|945|945.7|945.1|945.8|945.2|945.6|945|5
1656428610000|2022-06-28 15:03:30|945.8|945.2|945.9|945.3|946.1|945.5|945.8|945.2|8
1656428620000|2022-06-28 15:03:40|946.1|945.5|945.9|945.3|946.1|945.5|945.9|945.3|3
1656428630000|2022-06-28 15:03:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|4
1656428640000|2022-06-28 15:04:00|946.3|945.7|947.3|946.7|947.3|946.7|946.3|945.7|12
1656428650000|2022-06-28 15:04:10|947.4|946.8|947.6|947|947.6|947|947.4|946.8|4
1656428660000|2022-06-28 15:04:20|947.7|947.1|946.8|946.2|948|947.2|946.8|946.2|58
1656428670000|2022-06-28 15:04:30|947|946|947.1|946.5|947.1|946.5|946.8|946|6
1656428680000|2022-06-28 15:04:40|946.9|946.3|946.8|946.2|946.9|946.3|946.8|946.2|6
1656428690000|2022-06-28 15:04:50|946.9|946.3|947.2|946.6|947.2|946.6|946.9|946.3|0
1656428700000|2022-06-28 15:05:00|947.1|946.5|947.2|946.6|947.2|946.6|946.8|946.2|6
1656428720000|2022-06-28 15:05:20|947.1|946.5|947.4|946.8|947.8|947.2|947.1|946.5|17
1656428730000|2022-06-28 15:05:30|947.2|946.6|947.4|946.8|947.7|947.1|947.1|946.5|31
1656428740000|2022-06-28 15:05:40|947.2|946.6|947.1|946.5|947.2|946.6|947.1|946.5|3
1656428750000|2022-06-28 15:05:50|946.9|946.3|947.1|946.5|947.1|946.5|946.9|946.3|4
1656428760000|2022-06-28 15:06:00|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|10
1656428780000|2022-06-28 15:06:20|946.6|946|946.8|946.2|946.8|946.2|946.6|946|16
1656428790000|2022-06-28 15:06:30|947.2|946.6|947.7|947.1|947.7|947.1|946.9|946.3|13
1656428800000|2022-06-28 15:06:40|947.8|947.2|947.7|947.1|947.8|947.2|947.6|947|22
1656428810000|2022-06-28 15:06:50|947.8|946.8|947.8|947.2|947.8|947.2|947.4|946.8|19
1656428820000|2022-06-28 15:07:00|947.9|947.3|948.1|947.5|948.1|947.5|947.8|947.2|15
1656428830000|2022-06-28 15:07:10|948.2|947.6|947.8|947.2|948.2|947.6|947.8|947.2|12
1656428840000|2022-06-28 15:07:20|947.7|947.1|947.2|946.6|947.7|947.1|947.2|946.6|15
1656428850000|2022-06-28 15:07:30|947.3|946.3|947.4|946.8|947.4|946.8|947.2|946.3|7
1656428860000|2022-06-28 15:07:40|947.6|947|947.4|946.8|947.6|947|947.4|946.8|2
1656428870000|2022-06-28 15:07:50|947.5|946.5|947.6|947|947.6|947|947.4|946.5|5
1656428880000|2022-06-28 15:08:00|947.4|946.8|947.8|946.8|947.8|947.2|947.4|946.8|9
1656428890000|2022-06-28 15:08:10|947.4|946.7|947.6|947|947.6|947|947.3|946.7|2
1656428900000|2022-06-28 15:08:20|947.4|946.8|947.2|946.6|947.4|946.8|947.2|946.6|5
1656428910000|2022-06-28 15:08:30|947.1|946.5|946.9|946.3|947.3|946.7|946.9|946.3|14
1656428920000|2022-06-28 15:08:40|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1656428930000|2022-06-28 15:08:50|947.1|946.5|946.9|946.3|947.1|946.5|946.9|946.3|2
1656428940000|2022-06-28 15:09:00|947.2|946.6|947.2|946.6|947.3|946.7|947.1|946.5|3
1656428950000|2022-06-28 15:09:10|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|1
1656428960000|2022-06-28 15:09:20|946.9|946.3|946.6|946|946.9|946.3|946.6|946|10
1656428970000|2022-06-28 15:09:30|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|6
1656428980000|2022-06-28 15:09:40|945.9|945.3|945.9|945.3|946.4|945.8|945.9|945.3|30
1656428990000|2022-06-28 15:09:50|945.8|945.2|945.9|945.3|945.9|945.3|945.8|945.2|3
1656429000000|2022-06-28 15:10:00|945.8|945.2|946.3|945.7|946.3|945.7|945.8|945.2|7
1656429010000|2022-06-28 15:10:10|946.2|945.6|945.9|945.3|946.3|945.6|945.8|945.2|5
1656429020000|2022-06-28 15:10:20|945.8|945.2|945.4|944.8|945.8|945.2|945.4|944.8|14
1656429030000|2022-06-28 15:10:30|945.7|945.1|945.7|945.1|945.8|945.2|945.6|945|36
1656429040000|2022-06-28 15:10:40|946.2|945.6|946.2|945.6|946.2|945.6|945.9|945.3|10
1656429050000|2022-06-28 15:10:50|946.3|945.3|946.2|945.6|946.3|945.6|945.9|945.3|4
1656429060000|2022-06-28 15:11:00|946.1|945.5|945.7|945.1|946.7|946.1|945.7|945|13
1656429080000|2022-06-28 15:11:20|945.8|945.2|945.9|945.3|945.9|945.3|945.8|945.2|3
1656429090000|2022-06-28 15:11:30|946.1|945.5|946.9|946.3|946.9|946.3|945.9|945.3|39
1656429100000|2022-06-28 15:11:40|947.1|946.5|947.4|946.8|947.4|946.8|947.1|946.5|5
1656429110000|2022-06-28 15:11:50|947.3|946.7|946.9|946.3|947.4|946.8|946.9|946.3|3
1656429120000|2022-06-28 15:12:00|947.1|946.5|948.2|947.6|948.3|947.7|947.1|946.5|16
1656429130000|2022-06-28 15:12:10|948.1|947.5|947.7|947.1|948.4|947.8|947.7|947|28
1656429140000|2022-06-28 15:12:20|948|947|946.9|946.3|948|947.1|946.9|946.3|4
1656429150000|2022-06-28 15:12:30|946.8|946.2|946.2|945.6|946.9|946.3|946.2|945.6|11
1656429160000|2022-06-28 15:12:40|946.1|945.5|945.9|945.3|946.1|945.5|945.7|945|7
1656429170000|2022-06-28 15:12:50|946.2|945.6|946.8|945.8|946.8|945.8|946.2|945.6|5
1656429180000|2022-06-28 15:13:00|946.7|946.1|946.9|946.3|946.9|946.3|946.2|945.6|11
1656429190000|2022-06-28 15:13:10|946.8|946.2|946.4|945.8|947.1|946.5|946.4|945.8|11
1656429200000|2022-06-28 15:13:20|946.3|945.7|946.3|945.3|946.4|945.8|946.2|945.3|7
1656429210000|2022-06-28 15:13:30|946.2|945.6|946.2|945.6|946.5|945.7|945.9|945.3|3
1656429220000|2022-06-28 15:13:40|945.9|945.3|945.9|945.3|946.1|945.5|945.9|945.3|6
1656429230000|2022-06-28 15:13:50|945.8|945.2|946.4|945.8|946.4|945.8|945.8|945.2|23
1656429240000|2022-06-28 15:14:00|946.3|945.7|946.3|945.7|946.3|945.7|946.1|945.5|2
1656429250000|2022-06-28 15:14:10|946.4|945.8|946.2|945.6|946.6|946|946.2|945.6|19
1656429260000|2022-06-28 15:14:20|946.1|945.5|946.2|945.6|946.3|945.6|946.1|945.3|2
1656429270000|2022-06-28 15:14:30|946.3|945.7|946.2|945.6|946.3|945.7|946.2|945.6|2
1656429280000|2022-06-28 15:14:40|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1656429290000|2022-06-28 15:14:50|946.2|945.6|945.9|945.3|946.2|945.6|945.9|945.3|0
1656429300000|2022-06-28 15:15:00|946.1|945.5|946.4|945.8|946.4|945.8|945.9|945.3|8
1656429310000|2022-06-28 15:15:10|946.3|945.7|946.7|946.1|946.8|946.2|946.3|945.7|2
1656429320000|2022-06-28 15:15:20|946.6|946|946.6|946|946.8|946.1|946.4|945.8|7
1656429330000|2022-06-28 15:15:30|946.4|945.8|946.3|945.7|946.4|945.8|946.3|945.7|3
1656429340000|2022-06-28 15:15:40|946.4|945.8|946.3|945.3|946.5|945.8|946.2|945.3|4
1656429350000|2022-06-28 15:15:50|946.2|945.6|945.4|944.8|946.2|945.6|945.4|944.8|7
1656429360000|2022-06-28 15:16:00|945.3|944.7|945.4|944.8|946.3|945.3|945.3|944.7|8
1656429370000|2022-06-28 15:16:10|945.7|945.1|946.2|945.6|946.3|945.6|945.6|945|4
1656429380000|2022-06-28 15:16:20|946.3|945.7|945.8|944.8|946.3|945.7|945.4|944.8|4
1656429390000|2022-06-28 15:16:30|945.7|945.1|945.7|945.1|945.8|945.1|945.4|944.8|6
1656429400000|2022-06-28 15:16:40|945.8|945.2|944.9|944.3|945.8|945.2|944.8|944.2|67
1656429410000|2022-06-28 15:16:50|945.1|944.5|945.2|944.6|945.3|944.6|944.9|944.3|10
1656429420000|2022-06-28 15:17:00|944.6|944|944.6|944|944.6|944|944.3|943.7|40
1656429430000|2022-06-28 15:17:10|944.4|943.8|944.1|943.5|944.4|943.8|944.1|943.5|9
1656429440000|2022-06-28 15:17:20|943.1|942.5|943.2|942.6|943.2|942.6|943.1|942.5|116
1656429450000|2022-06-28 15:17:30|943.1|942.5|943.2|942.6|943.3|942.7|943.1|942.5|17
1656429460000|2022-06-28 15:17:40|943.1|942.5|942.9|942.3|943.1|942.5|942.9|942.3|1
1656429470000|2022-06-28 15:17:50|943.1|942.5|943.2|942.6|943.2|942.6|943.1|942.5|2
1656429480000|2022-06-28 15:18:00|943.1|942.5|943.2|942.6|943.2|942.6|942.9|942.3|16
1656429490000|2022-06-28 15:18:10|943.3|942.7|942.9|942.3|943.3|942.7|942.9|942.3|22
1656429500000|2022-06-28 15:18:20|943.2|942.6|942.7|942.1|943.2|942.6|942.7|942|2
1656429510000|2022-06-28 15:18:30|942.4|941.8|942.3|941.7|942.4|941.8|942.3|941.7|4
1656429520000|2022-06-28 15:18:40|||||||||15
1656429540000|2022-06-28 15:19:00|942.7|942.1|941.8|941.2|942.7|942.1|941.8|941.2|12
1656429550000|2022-06-28 15:19:10|941.6|941|941.7|941.1|941.7|941.1|941.6|941|7
1656429560000|2022-06-28 15:19:20|941.8|941.2|941.6|941|941.9|941.3|941.4|940.8|6
1656429570000|2022-06-28 15:19:30|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|2
1656429580000|2022-06-28 15:19:40|941.2|940.6|941.6|941|941.6|941|941.2|940.6|14
1656429590000|2022-06-28 15:19:50|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|5
1656429600000|2022-06-28 15:20:00|941.3|940.7|941.2|940.6|941.4|940.8|941.2|940.6|3
1656429610000|2022-06-28 15:20:10|941.1|940.5|941.4|940.8|941.4|940.8|940.8|940.2|8
1656429620000|2022-06-28 15:20:20|940.8|940.2|941.3|940.3|941.3|940.7|940.8|940.2|23
1656429630000|2022-06-28 15:20:30|940.9|940.6|941.2|940.6|941.2|940.6|940.9|940.6|0
1656429640000|2022-06-28 15:20:40|941.1|940.5|941.1|940.5|941.1|940.5|940.8|940.2|17
1656429650000|2022-06-28 15:20:50|941.2|940.6|940.9|940.3|941.2|940.6|940.8|940.2|31
1656429660000|2022-06-28 15:21:00|941.2|940.6|941.2|940.6|941.4|940.8|941.1|940.5|14
1656429680000|2022-06-28 15:21:20|941.3|940.7|941.4|940.8|941.4|940.8|941.3|940.7|2
1656429690000|2022-06-28 15:21:30|941.3|940.7|941.4|940.8|941.4|940.8|941.3|940.7|3
1656429700000|2022-06-28 15:21:40|941.3|940.7|941.4|940.8|941.4|940.8|941.3|940.7|1
1656429710000|2022-06-28 15:21:50|941.6|941|941.6|941|941.6|941|941.6|941|13
1656429720000|2022-06-28 15:22:00|941.3|940.7|941.4|940.8|941.6|941|941.3|940.7|17
1656429730000|2022-06-28 15:22:10|941.3|940.7|941.3|940.7|941.6|941|941.3|940.7|11
1656429740000|2022-06-28 15:22:20|941.2|940.6|941.1|940.5|941.2|940.6|941.1|940.5|11
1656429750000|2022-06-28 15:22:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|2
1656429760000|2022-06-28 15:22:40|941.3|940.3|941.3|940.3|941.3|940.3|941.3|940.3|0
1656429770000|2022-06-28 15:22:50|940.8|940.2|940.9|940.3|940.9|940.3|940.8|940.2|100
1656429780000|2022-06-28 15:23:00|941.2|940.6|940.8|940.2|941.2|940.6|940.8|940.2|30
1656429790000|2022-06-28 15:23:10|940.6|940|940.6|940|940.6|940|940.6|940|29
1656429800000|2022-06-28 15:23:20|940.3|939.7|940.3|939.7|940.4|939.8|940.3|939.7|19
1656429810000|2022-06-28 15:23:30|940.2|939.6|940.1|939.5|940.2|939.6|940.1|939.5|28
1656429820000|2022-06-28 15:23:40|940.3|939.7|940.3|939.7|940.3|939.7|940.2|939.6|11
1656429830000|2022-06-28 15:23:50|940.6|940|940.6|940|940.6|940|940.6|940|6
1656429840000|2022-06-28 15:24:00|940.4|939.8|940.1|939.5|940.4|939.8|940.1|939.5|16
1656429850000|2022-06-28 15:24:10|940.2|939.6|940.3|939.7|940.3|939.7|940.2|939.6|3
1656429860000|2022-06-28 15:24:20|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|2
1656429870000|2022-06-28 15:24:30|939.8|939.2|939.6|939|939.8|939.2|939.6|939|21
1656429880000|2022-06-28 15:24:40|939.3|938.7|939.3|938.7|939.3|938.7|939.2|938.6|7
1656429890000|2022-06-28 15:24:50|939.2|938.6|939.8|939.2|939.8|939.2|939.2|938.6|7
1656429900000|2022-06-28 15:25:00|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|1
1656429910000|2022-06-28 15:25:10|939.8|939.2|939.9|939.3|939.9|939.3|939.8|939.2|15
1656429920000|2022-06-28 15:25:20|940.1|939.5|940.3|939.7|940.3|939.7|940.1|939.5|13
1656429930000|2022-06-28 15:25:30|940.2|939.6|940.7|940.1|940.7|940.1|940.2|939.6|10
1656429940000|2022-06-28 15:25:40|940.8|940.2|940.7|940.1|940.8|940.2|940.6|940|14
1656429950000|2022-06-28 15:25:50|940.6|940|940.4|939.8|940.6|940|940.3|939.7|18
1656429960000|2022-06-28 15:26:00|940.6|940|940.4|939.8|940.6|940|940.4|939.8|4
1656429990000|2022-06-28 15:26:30|940.3|939.7|939.9|939.3|940.3|939.7|939.9|939.3|4
1656430010000|2022-06-28 15:26:50|940.1|939.5|940.2|939.6|940.2|939.6|939.9|939.3|14
1656430020000|2022-06-28 15:27:00|940.4|939.8|940.7|940.1|940.7|940.1|940.4|939.8|7
1656430030000|2022-06-28 15:27:10|940.8|940.2|940.7|940.1|940.8|940.2|940.7|940.1|2
1656430040000|2022-06-28 15:27:20|940.6|940|940.6|940|940.6|940|940.6|940|1
1656430050000|2022-06-28 15:27:30|940.4|939.8|940.3|939.7|940.4|939.8|940.3|939.7|3
1656430060000|2022-06-28 15:27:40|940.6|940|940.6|940|940.6|940|940.6|940|3
1656430070000|2022-06-28 15:27:50|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|1
1656430080000|2022-06-28 15:28:00|940.6|940|940.4|939.8|940.7|940.1|940.4|939.8|5
1656430090000|2022-06-28 15:28:10|940.3|939.7|940.6|940|940.6|940|940.3|939.7|7
1656430100000|2022-06-28 15:28:20|940.4|939.8|940.3|939.7|940.4|939.8|940.3|939.7|5
1656430110000|2022-06-28 15:28:30|940.2|939.6|940.1|939.5|940.2|939.6|940.1|939.5|1
1656430120000|2022-06-28 15:28:40|940.3|939.7|940.4|939.8|940.6|940|940.3|939.7|3
1656430130000|2022-06-28 15:28:50|||||||||13
1656430140000|2022-06-28 15:29:00|940.7|940.1|940.6|940|940.8|940.2|940.6|940|6
1656430150000|2022-06-28 15:29:10|940.7|940.1|940.6|940|940.7|940.1|940.6|940|4
1656430160000|2022-06-28 15:29:20|940.7|940.1|940.2|939.6|940.7|940.1|939.8|939.2|9
1656430170000|2022-06-28 15:29:30|939.8|939.2|939.7|939.1|939.8|939.2|939.7|939.1|22
1656430180000|2022-06-28 15:29:40|939.6|939|939.4|938.8|939.6|939|939.4|938.8|1
1656430190000|2022-06-28 15:29:50|939.6|939|937.3|936.7|939.6|939|936.9|936.3|70
1656430200000|2022-06-28 15:30:00|937.4|936.8|936.9|936.3|937.6|937|936.4|935.8|106
1656430210000|2022-06-28 15:30:10|937.2|936.6|937.6|937|937.6|937|937.2|936.6|21
1656430220000|2022-06-28 15:30:20|937.4|936.8|937.9|937.3|937.9|937.3|937.4|936.8|6
1656430230000|2022-06-28 15:30:30|938.1|937.5|938.1|937.5|938.6|938|938.1|937.5|5
1656430240000|2022-06-28 15:30:40|937.8|937.2|937.1|936.5|937.8|937.2|937.1|936.5|19
1656430250000|2022-06-28 15:30:50|937.2|936.6|937.2|936.6|937.5|936.8|936.9|936.3|12
1656430260000|2022-06-28 15:31:00|936.8|936.2|936.8|936.2|937|936.3|936.4|935.8|33
1656430270000|2022-06-28 15:31:10|936.6|936|936.1|935.5|936.7|936.1|935.4|934.8|70
1656430280000|2022-06-28 15:31:20|935.9|935.3|934.9|934.3|935.9|935.3|934.7|934.1|27
1656430290000|2022-06-28 15:31:30|935.2|934.6|935.3|934.7|935.4|934.8|935.2|934.6|27
1656430300000|2022-06-28 15:31:40|935.4|934.8|934.9|934.3|935.4|934.8|934.8|934.2|15
1656430310000|2022-06-28 15:31:50|934.6|934|934.6|934|934.8|934.2|934.4|933.8|14
1656430320000|2022-06-28 15:32:00|934.4|933.8|935.2|934.6|935.2|934.6|934.4|933.8|90
1656430330000|2022-06-28 15:32:10|935.4|934.8|935.6|935|935.9|935.3|935.4|934.8|4
1656430340000|2022-06-28 15:32:20|935.4|934.8|935.4|934.8|935.5|934.8|935.4|934.5|2
1656430350000|2022-06-28 15:32:30|935.3|934.7|936.2|935.6|936.2|935.6|935.3|934.7|7
1656430360000|2022-06-28 15:32:40|936.1|935.5|935.9|935.3|936.3|935.6|935.7|935|4
1656430370000|2022-06-28 15:32:50|935.7|935.1|937|936|937|936.3|935.6|935|23
1656430380000|2022-06-28 15:33:00|936.7|936.1|936.2|935.6|936.7|936.1|936.2|935.5|4
1656430390000|2022-06-28 15:33:10|936.5|935.5|936.2|935.6|937|936.1|936.2|935.5|19
1656430400000|2022-06-28 15:33:20|935.9|935.3|935.9|935.3|936.1|935.5|935.9|935.3|3
1656430410000|2022-06-28 15:33:30|935.8|935.2|935.4|934.8|936|935.3|935.3|934.7|15
1656430420000|2022-06-28 15:33:40|935.6|935|935.3|934.7|935.6|935|935.3|934.7|3
1656430430000|2022-06-28 15:33:50|935.2|934.6|934.9|934.3|935.2|934.6|934.9|934.3|7
1656430440000|2022-06-28 15:34:00|934.8|934.2|933.2|932.6|934.8|934.2|933.1|932.5|55
1656430450000|2022-06-28 15:34:10|933.1|932.5|933.2|932.6|933.3|932.7|933.1|932.5|37
1656430460000|2022-06-28 15:34:20|933.1|932.5|932.9|932.3|933.1|932.5|932.9|932.3|10
1656430470000|2022-06-28 15:34:30|933.1|932.5|933.4|932.8|934|933.3|933.1|932.5|41
1656430480000|2022-06-28 15:34:40|933.5|932.5|933.4|932.8|933.5|932.8|933.1|932.5|185
1656430490000|2022-06-28 15:34:50|933.6|933|933.7|933.1|933.7|933.1|933.6|933|1
1656430500000|2022-06-28 15:35:00|933.8|933.2|934.7|934.1|934.8|934.1|933.7|932.8|27
1656430510000|2022-06-28 15:35:10|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|7
1656430520000|2022-06-28 15:35:20|934.4|933.8|934.4|933.8|934.4|933.8|934.3|933.7|12
1656430530000|2022-06-28 15:35:30|934.6|934|935|934.4|935|934.4|934.6|934|12
1656430540000|2022-06-28 15:35:40|934.9|934.3|934.7|934.1|935|934.4|934.7|934|8
1656430550000|2022-06-28 15:35:50|934.8|933.8|934.9|934.3|934.9|934.3|934.2|933.6|6
1656430560000|2022-06-28 15:36:00|934.8|934.2|935.2|934.6|935.2|934.6|934.8|934.2|59
1656430570000|2022-06-28 15:36:10|||||||||2
1656430580000|2022-06-28 15:36:20|935.3|934.7|935.9|935.3|936|935.3|934.9|934.3|12
1656430590000|2022-06-28 15:36:30|||||||||3
1656430600000|2022-06-28 15:36:40|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|1
1656430610000|2022-06-28 15:36:50|||||||||3
1656430620000|2022-06-28 15:37:00|936.1|935.5|936.2|935.6|936.2|935.6|936.1|935.5|4
1656430630000|2022-06-28 15:37:10|||||||||1
1656430640000|2022-06-28 15:37:20|935.6|935|935.6|935|935.8|935.1|935.6|934.8|9
1656430650000|2022-06-28 15:37:30|935.7|935.1|935.4|934.8|935.7|935.1|935.4|934.8|1
1656430660000|2022-06-28 15:37:40|935.3|934.7|935.7|935.1|935.7|935.1|935.2|934.6|3
1656430670000|2022-06-28 15:37:50|935.6|935|935.5|934.9|935.9|935.3|935.5|934.9|5
1656430680000|2022-06-28 15:38:00|935.7|935.1|935.7|935.1|935.8|935.2|935.6|935|2
1656430690000|2022-06-28 15:38:10|935.8|935.2|935.7|935.1|935.8|935.2|935.7|935.1|2
1656430700000|2022-06-28 15:38:20|935.9|935.3|935.9|935.3|936.1|935.5|935.9|935.3|3
1656430710000|2022-06-28 15:38:30|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|8
1656430720000|2022-06-28 15:38:40|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|10
1656430730000|2022-06-28 15:38:50|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|2
1656430740000|2022-06-28 15:39:00|935.9|935.3|935.4|934.8|935.9|935.3|935.4|934.8|10
1656430750000|2022-06-28 15:39:10|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|14
1656430760000|2022-06-28 15:39:20|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|2
1656430770000|2022-06-28 15:39:30|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|1
1656430780000|2022-06-28 15:39:40|935.9|935.3|935.8|935.2|936.1|935.5|935.8|935.2|11
1656430790000|2022-06-28 15:39:50|935.9|935.3|935.9|935.3|936.1|935.5|935.9|935.3|3
1656430800000|2022-06-28 15:40:00|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|3
1656430810000|2022-06-28 15:40:10|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|1
1656430820000|2022-06-28 15:40:20|936.2|935.6|936.6|936|936.6|936|936.2|935.6|5
1656430830000|2022-06-28 15:40:30|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|6
1656430840000|2022-06-28 15:40:40|936.1|935.5|936.3|935.7|936.3|935.7|936.1|935.3|6
1656430850000|2022-06-28 15:40:50|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|2
1656430860000|2022-06-28 15:41:00|936.2|935.6|935.9|935.3|936.2|935.6|935.9|935.3|5
1656430870000|2022-06-28 15:41:10|935.7|935.1|935.7|935.1|935.7|935.1|935.6|935|10
1656430880000|2022-06-28 15:41:20|935.6|935|935.2|934.6|935.6|935|935.2|934.6|22
1656430890000|2022-06-28 15:41:30|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|3
1656430900000|2022-06-28 15:41:40|935.2|934.6|935.1|934.5|935.2|934.6|935.1|934.5|1
1656430910000|2022-06-28 15:41:50|934.7|934.1|934.4|933.8|934.7|934.1|934.4|933.8|8
1656430920000|2022-06-28 15:42:00|934.1|933.5|934|933.4|934.1|933.5|934|933.4|6
1656430930000|2022-06-28 15:42:10|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1
1656430940000|2022-06-28 15:42:20|933.6|933|933.1|932.5|933.6|933|933.1|932.5|11
1656430950000|2022-06-28 15:42:30|||||||||3
1656430960000|2022-06-28 15:42:40|||||||||1
1656430970000|2022-06-28 15:42:50|933.2|932.6|933.3|932.7|933.3|932.7|933.2|932.6|14
1656430980000|2022-06-28 15:43:00|933.5|932.9|933.5|932.9|933.6|933|933.5|932.9|4
1656430990000|2022-06-28 15:43:10|933.6|933|933.2|932.6|933.7|933.1|933.2|932.6|3
1656431000000|2022-06-28 15:43:20|||||||||3
1656431010000|2022-06-28 15:43:30|932.9|932.3|933|932.4|933|932.4|932.8|932.2|14
1656431020000|2022-06-28 15:43:40|933.2|932.6|933|932.4|933.2|932.6|933|932.4|9
1656431030000|2022-06-28 15:43:50|933.2|932.6|932.8|932.2|933.2|932.6|932.8|932.2|20
1656431040000|2022-06-28 15:44:00|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|7
1656431050000|2022-06-28 15:44:10|932.5|931.5|932.3|931.7|932.5|931.9|932.3|931.5|14
1656431060000|2022-06-28 15:44:20|932.5|931.9|932.4|931.8|932.6|932|932.4|931.8|12
1656431070000|2022-06-28 15:44:30|932.5|931.9|933.2|932.6|933.2|932.6|932.4|931.8|16
1656431080000|2022-06-28 15:44:40|933.3|932.7|933.2|932.6|933.4|932.8|933.2|932.6|6
1656431090000|2022-06-28 15:44:50|933.3|932.7|933.9|933.3|933.9|933.3|933.3|932.7|11
1656431110000|2022-06-28 15:45:10|934.1|933.5|935|934.4|935.3|934.4|934.1|933.5|13
1656431120000|2022-06-28 15:45:20|935.2|934.6|935.2|934.6|935.5|934.6|935.2|934.5|1
1656431130000|2022-06-28 15:45:30|935.3|934.7|935.5|934.9|935.8|935.2|935.3|934.7|2
1656431140000|2022-06-28 15:45:40|935.6|935|936.1|935.5|936.1|935.5|935.6|935|7
1656431150000|2022-06-28 15:45:50|936|935.4|936|935.4|936|935.4|936|935.4|4
1656431160000|2022-06-28 15:46:00|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|1
1656431170000|2022-06-28 15:46:10|936.1|935.5|934.7|934.1|936.1|935.5|934.7|934|8
1656431180000|2022-06-28 15:46:20|934.6|934|934.7|934.1|935|934.1|934.6|934|1
1656431190000|2022-06-28 15:46:30|934.5|933.9|934.7|934.1|934.8|934.1|934.5|933.8|2
1656431200000|2022-06-28 15:46:40|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1656431210000|2022-06-28 15:46:50|934.7|934.1|934.6|934|934.8|934.2|934.6|934|11
1656431220000|2022-06-28 15:47:00|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|6
1656431230000|2022-06-28 15:47:10|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|6
1656431250000|2022-06-28 15:47:30|934.7|934.1|934.9|934.3|935.1|934.5|934.7|934.1|11
1656431260000|2022-06-28 15:47:40|935.2|934.6|935.5|934.9|935.6|935|935.2|934.6|6
1656431270000|2022-06-28 15:47:50|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|2
1656431280000|2022-06-28 15:48:00|935.3|934.3|935.5|934.9|935.5|934.9|935|934.3|16
1656431290000|2022-06-28 15:48:10|935.6|935|935.7|935.1|935.7|935.1|935.6|935|6
1656431300000|2022-06-28 15:48:20|935.8|935.2|936|935.4|936.3|935.4|935.8|935.2|2
1656431310000|2022-06-28 15:48:30|935.8|935.2|935.9|935.3|936|935.4|935.8|935.2|1
1656431320000|2022-06-28 15:48:40|935.8|935.2|936.5|935.9|936.5|935.9|935.8|935.2|0
1656431330000|2022-06-28 15:48:50|936.1|935.5|936|935.4|936.1|935.5|936|935.4|28
1656431340000|2022-06-28 15:49:00|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|2
1656431350000|2022-06-28 15:49:10|936.2|935.6|935.6|935|936.2|935.6|935.6|935|25
1656431360000|2022-06-28 15:49:20|935.7|935.1|935.7|935.1|935.8|935.2|935.6|935|4
1656431370000|2022-06-28 15:49:30|935.6|935|936|935.4|936|935.4|935.3|934.7|12
1656431380000|2022-06-28 15:49:40|935.8|935.2|936|935.4|936|935.4|935.8|935.2|0
1656431390000|2022-06-28 15:49:50|936.1|935.5|936.2|935.6|936.2|935.6|936|935.4|15
1656431400000|2022-06-28 15:50:00|936|935.4|936|935|936|935.4|935.7|935|8
1656431410000|2022-06-28 15:50:10|935.7|935.1|935.2|934.6|935.7|935.1|934.7|934.1|17
1656431420000|2022-06-28 15:50:20|935.4|934.8|935.5|934.9|935.5|934.9|935.4|934.8|0
1656431430000|2022-06-28 15:50:30|935.7|935.1|935.7|935.1|936|935.1|935.7|935|1
1656431440000|2022-06-28 15:50:40|935.6|935|935.6|935|935.6|935|935.6|935|0
1656431450000|2022-06-28 15:50:50|935.5|934.9|935.2|934.6|935.5|934.9|935.2|934.6|11
1656431460000|2022-06-28 15:51:00|935.4|934.8|935.5|934.9|935.5|934.9|935.4|934.8|4
1656431470000|2022-06-28 15:51:10|935.7|935.1|935.8|935.2|936|935.4|935.7|935|5
1656431480000|2022-06-28 15:51:20|935.7|935.1|935.8|934.8|935.8|935.1|935.5|934.8|4
1656431490000|2022-06-28 15:51:30|935.4|934.6|935|934.4|935.4|934.7|935|934.4|11
1656431500000|2022-06-28 15:51:40|||||||||3
1656431510000|2022-06-28 15:51:50|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|3
1656431520000|2022-06-28 15:52:00|934.6|934|935.2|934.6|935.3|934.6|934.6|934|6
1656431550000|2022-06-28 15:52:30|||||||||2
1656431560000|2022-06-28 15:52:40|935.1|934.5|934.7|934.1|935.2|934.6|934.7|934.1|6
1656431570000|2022-06-28 15:52:50|934.9|934.3|934.7|934.1|934.9|934.3|934.7|934.1|5
1656431580000|2022-06-28 15:53:00|935|934.4|935.1|934.5|935.3|934.7|935|934.4|1
1656431600000|2022-06-28 15:53:20|935|934|934.7|934.1|935|934.1|934.6|934|9
1656431610000|2022-06-28 15:53:30|934.5|933.9|934.7|934.1|934.7|934.1|934.5|933.9|7
1656431620000|2022-06-28 15:53:40|935|934.4|934.8|934.2|935.3|934.4|934.8|934.2|1
1656431630000|2022-06-28 15:53:50|934.6|934|934.7|934.1|934.7|934.1|934.6|934|2
1656431640000|2022-06-28 15:54:00|934.8|934.2|935|934.4|935|934.4|934.8|934.2|3
1656431650000|2022-06-28 15:54:10|935.1|934.5|935|934.4|935.1|934.5|935|934.4|1
1656431660000|2022-06-28 15:54:20|935.3|934.3|935.5|934.5|935.5|934.5|935.3|934.3|4
1656431670000|2022-06-28 15:54:30|935.2|934.6|934.7|934.1|935.2|934.6|934.7|934.1|3
1656431680000|2022-06-28 15:54:40|935|934|934.7|934.1|935|934.1|934.7|934|1
1656431690000|2022-06-28 15:54:50|934.5|933.9|934.6|934|934.6|934|934.5|933.9|2
1656431700000|2022-06-28 15:55:00|934.5|933.9|935.1|934.5|935.2|934.6|934.5|933.9|5
1656431710000|2022-06-28 15:55:10|935|934.4|935.5|934.9|935.5|934.9|935|934.4|5
1656431720000|2022-06-28 15:55:20|935.6|935|935.8|935.2|935.8|935.2|935.6|935|4
1656431730000|2022-06-28 15:55:30|935.9|935.3|935.5|934.9|935.9|935.3|935.5|934.8|7
1656431750000|2022-06-28 15:55:50|935.7|935.1|935.7|935.1|935.7|935.1|935.6|935|6
1656431760000|2022-06-28 15:56:00|935.9|935.3|935.8|935.2|936.1|935.5|935.7|935|7
1656431770000|2022-06-28 15:56:10|935.7|935.1|935.6|935|935.7|935.1|935.6|935|3
1656431780000|2022-06-28 15:56:20|935.5|934.9|935.2|934.6|935.5|934.9|935.2|934.6|5
1656431790000|2022-06-28 15:56:30|935.1|934.5|934.6|934|935.3|934.7|934.6|934|6
1656431800000|2022-06-28 15:56:40|934.5|933.9|934.4|933.8|934.5|933.9|934.3|933.7|7
1656431810000|2022-06-28 15:56:50|934.5|933.9|934.5|933.9|934.6|934|934.5|933.9|1
1656431820000|2022-06-28 15:57:00|934.7|934.1|935.1|934.5|935.2|934.6|934.7|934.1|10
1656431830000|2022-06-28 15:57:10|935|934.4|934.7|934.1|935|934.4|934.7|934.1|1
1656431850000|2022-06-28 15:57:30|934.8|934.2|934.8|934.2|934.9|934.3|934.7|934.1|6
1656431860000|2022-06-28 15:57:40|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|7
1656431870000|2022-06-28 15:57:50|934.8|934.2|934.5|933.9|935.1|934.5|934.5|933.9|11
1656431880000|2022-06-28 15:58:00|934.4|933.8|934.5|933.9|934.5|933.9|934.3|933.7|2
1656431890000|2022-06-28 15:58:10|934.8|934.2|934.5|933.9|934.8|934.2|934.5|933.9|6
1656431900000|2022-06-28 15:58:20|934.3|933.7|934|933.4|934.3|933.7|934|933.4|11
1656431920000|2022-06-28 15:58:40|||||||||1
1656431930000|2022-06-28 15:58:50|||||||||1
1656431940000|2022-06-28 15:59:00|933.6|933|933.6|933|933.6|933|933.6|933|5
1656431950000|2022-06-28 15:59:10|933.5|932.9|933.3|932.7|933.5|932.9|933.3|932.7|9
1656431980000|2022-06-28 15:59:40|933.6|933|933.6|933|933.6|933|933.6|933|3
1656431990000|2022-06-28 15:59:50|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|5
1656432000000|2022-06-28 16:00:00|932.7|932.1|932.7|932.1|932.8|932.2|932.5|931.8|19
1656432010000|2022-06-28 16:00:10|932.8|932.2|932.7|932.1|932.8|932.2|932.7|932.1|0
1656432020000|2022-06-28 16:00:20|933|932.4|933.2|932.6|933.2|932.6|933|932.4|7
1656432030000|2022-06-28 16:00:30|932.8|932.2|932.8|932.2|932.8|932.2|932.8|932.2|1
1656432040000|2022-06-28 16:00:40|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|3
1656432050000|2022-06-28 16:00:50|932.8|932.2|933.7|933.1|933.7|933.1|932.8|932.2|14
1656432060000|2022-06-28 16:01:00|933.8|933.2|933.5|932.9|934.2|933.6|933.5|932.9|15
1656432070000|2022-06-28 16:01:10|933.3|932.5|933.3|932.7|933.3|932.9|933.3|932.5|0
1656432080000|2022-06-28 16:01:20|933.2|932.6|933.4|932.8|933.5|932.9|933.2|932.6|6
1656432090000|2022-06-28 16:01:30|933.5|932.9|933.3|932.7|933.5|932.9|933.3|932.7|0
1656432100000|2022-06-28 16:01:40|933.2|932.6|932.5|931.9|933.2|932.6|932.5|931.9|8
1656432110000|2022-06-28 16:01:50|932.6|932|932.5|931.9|932.6|932|932.5|931.9|3
1656432120000|2022-06-28 16:02:00|932.6|932|932.7|932.1|932.7|932.1|932.6|932|14
1656432130000|2022-06-28 16:02:10|932.8|932.2|932.7|932.1|932.8|932.2|932.7|932.1|1
1656432140000|2022-06-28 16:02:20|932.3|931.7|932.8|931.8|932.8|932.1|932.3|931.7|29
1656432150000|2022-06-28 16:02:30|932.7|932.1|932.3|931.7|932.9|932.1|932.3|931.7|0
1656432160000|2022-06-28 16:02:40|||||||||42
1656432170000|2022-06-28 16:02:50|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|26
1656432180000|2022-06-28 16:03:00|932|931.4|932.4|931.8|932.6|932|932|931.4|12
1656432190000|2022-06-28 16:03:10|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|2
1656432200000|2022-06-28 16:03:20|||||||||1
1656432210000|2022-06-28 16:03:30|932.1|931.5|932.2|931.6|932.2|931.6|931.9|931.3|19
1656432220000|2022-06-28 16:03:40|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|40
1656432230000|2022-06-28 16:03:50|931.6|931|932|931.4|932|931.4|931.5|930.9|7
1656432240000|2022-06-28 16:04:00|932.2|931.6|932.1|931.5|932.2|931.6|932.1|931.5|3
1656432250000|2022-06-28 16:04:10|932.5|931.9|932.6|932|932.6|932|932.3|931.7|20
1656432260000|2022-06-28 16:04:20|932.5|931.9|932.1|931.5|932.5|931.9|932.1|931.5|3
1656432270000|2022-06-28 16:04:30|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|4
1656432280000|2022-06-28 16:04:40|932.3|931.7|932.7|932.1|933|932.2|932.3|931.7|5
1656432290000|2022-06-28 16:04:50|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|33
1656432300000|2022-06-28 16:05:00|932.7|932.1|933|932.4|933|932.4|932.7|932|18
1656432310000|2022-06-28 16:05:10|932.8|931.8|932.7|932.1|932.8|932.1|932.7|931.8|5
1656432330000|2022-06-28 16:05:30|932.8|931.8|932.4|931.8|932.8|931.8|932.4|931.5|9
1656432340000|2022-06-28 16:05:40|||||||||1
1656432350000|2022-06-28 16:05:50|932.3|931.7|932.7|932.1|932.7|932.1|932.3|931.7|12
1656432360000|2022-06-28 16:06:00|||||||||6
1656432370000|2022-06-28 16:06:10|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|0
1656432380000|2022-06-28 16:06:20|933|932|933.2|932.6|933.6|933|933|932|6
1656432390000|2022-06-28 16:06:30|933.1|932.5|933|932.4|933.1|932.5|932.9|932.3|3
1656432400000|2022-06-28 16:06:40|932.9|932.3|932.9|932.3|933|932.4|932.9|932.3|3
1656432410000|2022-06-28 16:06:50|933.1|932.5|932.9|932.3|933.1|932.5|932.9|932.3|2
1656432420000|2022-06-28 16:07:00|||||||||1
1656432430000|2022-06-28 16:07:10|933.1|932.5|933.7|933.1|933.7|933.1|932.7|932.1|7
1656432440000|2022-06-28 16:07:20|933.5|932.9|933.5|932.9|933.6|933|933.5|932.9|3
1656432450000|2022-06-28 16:07:30|933.2|932.6|932.8|932.2|933.2|932.6|932.8|932.2|2
1656432460000|2022-06-28 16:07:40|932.7|932.1|933.5|932.9|933.5|932.9|932.6|932|113
1656432470000|2022-06-28 16:07:50|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|3
1656432490000|2022-06-28 16:08:10|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|4
1656432500000|2022-06-28 16:08:20|933.2|932.6|933.1|932.5|933.2|932.6|933.1|932.5|9
1656432510000|2022-06-28 16:08:30|933|932.4|933|932.4|933.1|932.5|933|932.4|6
1656432520000|2022-06-28 16:08:40|933.1|932.5|933.3|932.3|933.3|932.7|933|932.3|15
1656432530000|2022-06-28 16:08:50|933|932.4|933|932.4|933|932.4|933|932.4|0
1656432540000|2022-06-28 16:09:00|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|13
1656432550000|2022-06-28 16:09:10|933.2|932.6|933|932.4|933.2|932.6|932.8|932.2|11
1656432560000|2022-06-28 16:09:20|932.9|932.3|932.6|932|932.9|932.3|932.3|931.7|11
1656432570000|2022-06-28 16:09:30|932.7|932.1|933.2|932.6|933.2|932.6|932.7|932.1|2
1656432580000|2022-06-28 16:09:40|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1
1656432590000|2022-06-28 16:09:50|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|2
1656432600000|2022-06-28 16:10:00|933.6|933|933.5|932.9|933.6|933|933.3|932.7|8
1656432610000|2022-06-28 16:10:10|933.3|932.7|933.5|932.9|933.5|932.9|933.3|932.7|2
1656432620000|2022-06-28 16:10:20||932.5||932.5||932.5||932.5|0
1656432630000|2022-06-28 16:10:30|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1656432640000|2022-06-28 16:10:40|||||||||1
1656432650000|2022-06-28 16:10:50|933.3|932.7|933.2|932.6|933.3|932.7|933.2|932.6|70
1656432660000|2022-06-28 16:11:00|||||||||50
1656432670000|2022-06-28 16:11:10|933.4|932.8|933.5|932.9|933.6|933|933.4|932.8|132
1656432680000|2022-06-28 16:11:20|933.2|932.6|933.1|932.5|933.2|932.6|933.1|932.5|8
1656432690000|2022-06-28 16:11:30|933|932.4|933.1|932.5|933.1|932.5|932.8|932.2|19
1656432700000|2022-06-28 16:11:40|933.2|932.6|933.4|932.8|933.4|932.8|933.2|932.6|9
1656432720000|2022-06-28 16:12:00|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1
1656432730000|2022-06-28 16:12:10|933.6|933|933.8|933.2|934|933.4|933.6|933|6
1656432740000|2022-06-28 16:12:20|934.2|933.6|934|933.4|934.2|933.6|933.8|933.2|6
1656432750000|2022-06-28 16:12:30|933.8|933.2|933.8|933.2|934|933.4|933.8|933.2|1
1656432760000|2022-06-28 16:12:40|933.7|933.1|933.6|933|933.7|933.1|933.6|933|7
1656432770000|2022-06-28 16:12:50|933.5|932.9|933.6|933|933.6|933|933.5|932.9|5
1656432780000|2022-06-28 16:13:00|||||||||2
1656432790000|2022-06-28 16:13:10|933.3|932.7|933.3|932.7|933.3|932.7|933|932.4|66
1656432800000|2022-06-28 16:13:20|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|2
1656432810000|2022-06-28 16:13:30|933.1|932.5|932.8|932.2|933.1|932.5|932.8|932.2|2
1656432820000|2022-06-28 16:13:40|933|932.4|932.8|932.2|933|932.4|932.8|932.2|8
1656432830000|2022-06-28 16:13:50|932.7|932.1|932.8|932.2|932.8|932.2|932.7|932.1|5
1656432840000|2022-06-28 16:14:00|932.9|932.3|932.8|932.2|933|932.4|932.8|932.2|3
1656432850000|2022-06-28 16:14:10|932.7|932.1|932.8|932.2|932.8|932.2|932.7|932.1|59
1656432860000|2022-06-28 16:14:20|932.3|931.7|933.3|932.7|933.3|932.7|932.3|931.7|21
1656432870000|2022-06-28 16:14:30|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|2
1656432880000|2022-06-28 16:14:40|932.8|932.2|933.2|932.6|933.2|932.6|932.8|932.2|13
1656432890000|2022-06-28 16:14:50|933.1|932.5|933.3|932.7|933.3|932.7|933.1|932.5|1
1656432900000|2022-06-28 16:15:00|933.6|933|933.6|933|933.6|933|933.6|933|2
1656432910000|2022-06-28 16:15:10|933.8|933.2|934|933.4|934|933.4|933.8|933.2|0
1656432920000|2022-06-28 16:15:20|933.7|933.1|934.6|934|934.6|934|933.7|933.1|45
1656432930000|2022-06-28 16:15:30|934.5|933.9|934.8|933.8|934.8|934.1|934.5|933.8|18
1656432940000|2022-06-28 16:15:40|934.7|934.1|934.7|934.1|934.7|934.1|934.5|933.9|10
1656432950000|2022-06-28 16:15:50|935.1|934.5|934.7|934.1|935.1|934.5|934.7|934.1|12
1656432960000|2022-06-28 16:16:00|934.6|934|934.5|933.9|934.8|934.2|934.5|933.9|7
1656432970000|2022-06-28 16:16:10|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|0
1656432980000|2022-06-28 16:16:20|934.5|933.9|934.8|934.2|934.8|934.2|934.5|933.9|6
1656432990000|2022-06-28 16:16:30|935|934.4|935|934.4|935|934.4|934.8|934.2|5
1656433000000|2022-06-28 16:16:40|935.1|934.5|935.3|934.7|935.3|934.7|934.8|934.2|5
1656433010000|2022-06-28 16:16:50|935.2|934.6|935.1|934.5|935.2|934.6|935.1|934.5|4
1656433020000|2022-06-28 16:17:00|935|934.4|935.1|934.5|935.1|934.5|935|934.4|2
1656433030000|2022-06-28 16:17:10|935|934.4|935.2|934.6|935.2|934.6|934.6|934|4
1656433040000|2022-06-28 16:17:20|||||||||43
1656433050000|2022-06-28 16:17:30|935.3|934.7|935.5|934.9|935.5|934.9|935.3|934.7|2
1656433060000|2022-06-28 16:17:40|935.2|934.6|934.8|934.2|935.2|934.6|934.8|934.2|5
1656433070000|2022-06-28 16:17:50|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|3
1656433080000|2022-06-28 16:18:00|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|4
1656433090000|2022-06-28 16:18:10|934.3|933.7|934.2|933.6|934.3|933.7|934.1|933.5|13
1656433100000|2022-06-28 16:18:20|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|0
1656433110000|2022-06-28 16:18:30|||||||||1
1656433120000|2022-06-28 16:18:40|933.8|933.2|933.7|933.1|934|933.4|933.7|933.1|20
1656433130000|2022-06-28 16:18:50|933.6|933|933.6|933|933.6|933|933.6|933|3
1656433140000|2022-06-28 16:19:00|933.7|933.1|933.8|933.2|933.8|933.2|933.7|933.1|6
1656433150000|2022-06-28 16:19:10|933.7|933.1|933.7|933.1|933.7|933.1|933.6|933|3
1656433160000|2022-06-28 16:19:20|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1
1656433180000|2022-06-28 16:19:40|933.7|933.1|933.7|933.1|933.7|933.1|933.6|933|6
1656433190000|2022-06-28 16:19:50|933.6|933|933.5|932.9|933.6|933|933.5|932.9|5
1656433200000|2022-06-28 16:20:00|933.6|933|933.7|933.1|933.7|933.1|933.6|933|4
1656433210000|2022-06-28 16:20:10|||||||||1
1656433220000|2022-06-28 16:20:20|933.8|933.2|933.8|933.2|933.8|933.2|933.7|933.1|1
1656433230000|2022-06-28 16:20:30|||||||||6
1656433250000|2022-06-28 16:20:50|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|3
1656433260000|2022-06-28 16:21:00|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|129
1656433270000|2022-06-28 16:21:10|||||||||1
1656433280000|2022-06-28 16:21:20|933.7|933.1|933.6|933|933.7|933.1|933.6|933|7
1656433290000|2022-06-28 16:21:30|933.5|932.9|933.8|933.2|933.8|933.2|933.5|932.9|133
1656433300000|2022-06-28 16:21:40|934.2|933.6|934.2|933.6|934.5|933.9|934.2|933.5|5
1656433310000|2022-06-28 16:21:50|934|933.4|934|933.4|934|933.4|934|933.4|1
1656433320000|2022-06-28 16:22:00|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1
1656433330000|2022-06-28 16:22:10|933.7|933.1|933.8|933.2|933.8|933.2|933.7|933.1|6
1656433340000|2022-06-28 16:22:20|933.6|933|934.5|933.9|934.5|933.9|933.6|933|20
1656433350000|2022-06-28 16:22:30|934.6|934|934.5|933.5|934.6|934|934.5|933.5|4
1656433360000|2022-06-28 16:22:40|934.8|934.2|934.5|933.9|934.8|934.2|934.5|933.5|12
1656433370000|2022-06-28 16:22:50|934.2|933.5|934.3|933.7|934.3|933.7|934.2|933.5|3
1656433380000|2022-06-28 16:23:00|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|0
1656433390000|2022-06-28 16:23:10|||||||||3
1656433410000|2022-06-28 16:23:30|||||||||1
1656433420000|2022-06-28 16:23:40|934.7|934.1|935|934.4|935|934.4|934.7|934.1|2
1656433430000|2022-06-28 16:23:50|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|0
1656433440000|2022-06-28 16:24:00|935|934.4|935.5|934.5|935.5|934.5|935|934.4|19
1656433450000|2022-06-28 16:24:10|935.2|934.6|935|934.4|935.2|934.6|935|934.4|2
1656433460000|2022-06-28 16:24:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|1
1656433470000|2022-06-28 16:24:30|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|2
1656433480000|2022-06-28 16:24:40|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|1
1656433490000|2022-06-28 16:24:50|935.6|935|935.6|935|935.6|935|935.5|934.9|1
1656433500000|2022-06-28 16:25:00|935.7|935.1|935.7|935.1|935.8|935.2|935.7|935.1|6
1656433510000|2022-06-28 16:25:10|935.8|935.2|936.6|936|936.6|936|935.8|935.2|15
1656433520000|2022-06-28 16:25:20|936.2|935.6|936.9|936.3|936.9|936.3|936.2|935.6|39
1656433530000|2022-06-28 16:25:30|936.8|936.2|937|936.4|937|936.4|936.8|936.2|6
1656433540000|2022-06-28 16:25:40|937.2|936.6|937|936|937.2|936.6|937|936|15
1656433550000|2022-06-28 16:25:50|936.7|936.1|936.2|935.6|936.7|936.1|936.2|935.6|7
1656433560000|2022-06-28 16:26:00|936.3|935.7|936|935.4|936.3|935.7|936|935.4|10
1656433580000|2022-06-28 16:26:20|||||||||9
1656433590000|2022-06-28 16:26:30|935.8|935.2|936.2|935.6|936.5|935.9|935.8|935.2|11
1656433600000|2022-06-28 16:26:40|936.1|935.5|936.3|935.7|936.3|935.7|936|935.4|9
1656433610000|2022-06-28 16:26:50|936.2|935.6|936.3|935.7|936.3|935.7|936.2|935.6|9
1656433620000|2022-06-28 16:27:00|936.2|935.6|936.6|936|936.6|936|936.1|935.5|12
1656433630000|2022-06-28 16:27:10|||||||||3
1656433640000|2022-06-28 16:27:20|936.7|936.1|937.1|936.5|937.3|936.5|936.7|936.1|7
1656433650000|2022-06-28 16:27:30|937|936.4|936.8|936.2|937.2|936.6|936.8|936.2|387
1656433660000|2022-06-28 16:27:40|937|936.4|937|936.4|937|936.4|937|936.4|3
1656433670000|2022-06-28 16:27:50|936.9|936.3|937.1|936.5|937.1|936.5|936.9|936.3|2
1656433680000|2022-06-28 16:28:00|937|936.4|937.8|937.2|938.3|937.6|937|936.4|46
1656433690000|2022-06-28 16:28:10|938|937.4|937.8|937.2|938.1|937.5|937.8|937.2|6
1656433700000|2022-06-28 16:28:20|937.7|937.1|938|937|938|937.2|937.7|937|4
1656433710000|2022-06-28 16:28:30|938.1|937.5|938.2|937.6|938.2|937.6|937.7|937|21
1656433720000|2022-06-28 16:28:40|938.3|937.7|938.7|938.1|938.7|938.1|938.2|937.5|12
1656433730000|2022-06-28 16:28:50|938.5|937.9|938.6|938|938.7|938.1|938.5|937.9|4
1656433740000|2022-06-28 16:29:00|938.7|938.1|938.8|938.2|938.8|938.2|938.5|937.9|6
1656433760000|2022-06-28 16:29:20|939.1|938.5|939.5|938.9|939.6|939|939.1|938.5|9
1656433770000|2022-06-28 16:29:30|939.9|939.3|940.4|939.8|940.4|939.8|939.9|939.3|47
1656433780000|2022-06-28 16:29:40|940.2|939.6|939.7|939.1|940.2|939.6|939.7|939.1|20
1656433790000|2022-06-28 16:29:50|940|939|939.7|939.1|940.1|939.5|939.7|939|17
1656433800000|2022-06-28 16:30:00|939.8|938.8|939.7|939.1|940.1|939.5|939.7|938.8|11
1656433810000|2022-06-28 16:30:10|939.6|939|939.2|938.6|939.6|939|939.1|938.5|8
1656433820000|2022-06-28 16:30:20|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|3
1656433830000|2022-06-28 16:30:30|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|3
1656433840000|2022-06-28 16:30:40|939.1|938.5|939.1|938.5|939.1|938.5|938.9|938.3|2
1656433850000|2022-06-28 16:30:50|938.8|938.2|938.2|937.6|938.8|938.2|938.2|937.6|7
1656433860000|2022-06-28 16:31:00|938.3|937.3|938.2|937.6|938.3|937.6|937.9|937.3|13
1656433880000|2022-06-28 16:31:20|938.3|937.7|938.2|937.6|938.6|938|938.2|937.6|10
1656433890000|2022-06-28 16:31:30|937.8|937.2|938|937.4|938.1|937.5|937.7|937.1|8
1656433900000|2022-06-28 16:31:40|937.9|937.3|938|937.4|938|937.4|937.7|937.1|3
1656433910000|2022-06-28 16:31:50|937.9|937.3|938.3|937.3|938.3|937.3|937.9|937|2
1656433920000|2022-06-28 16:32:00|938.2|937.6|938.2|937.6|938.3|937.7|938.2|937.6|5
1656433930000|2022-06-28 16:32:10|938.3|937.7|938.2|937.6|938.3|937.7|938.2|937.6|1
1656433940000|2022-06-28 16:32:20|938.1|937.5|938|937.4|938.1|937.5|937.9|937.3|1
1656433950000|2022-06-28 16:32:30|937.9|937.3|937.8|937.2|937.9|937.3|937.8|937.2|0
1656433980000|2022-06-28 16:33:00|937.7|937.1|937.6|937|938|937.1|937.6|937|9
1656433990000|2022-06-28 16:33:10|937.7|937.1|937.6|937|937.7|937.1|937.6|937|2
1656434010000|2022-06-28 16:33:30|937.5|936.9|937.2|936.6|937.5|936.9|937.2|936.6|6
1656434020000|2022-06-28 16:33:40|937.1|936.5|936.8|936.2|937.1|936.5|936.8|936.2|1
1656434030000|2022-06-28 16:33:50|936.5|935.9|936.2|935.6|936.6|936|936.2|935.6|14
1656434040000|2022-06-28 16:34:00|936.4|935.8|935.9|935.3|936.6|936|935.9|935.3|20
1656434050000|2022-06-28 16:34:10|||||||||2
1656434060000|2022-06-28 16:34:20|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|2
1656434070000|2022-06-28 16:34:30|935.8|935.2|935.8|935.2|935.8|935.2|935.6|935|13
1656434080000|2022-06-28 16:34:40|935.7|935.1|935.8|935.2|935.8|935.2|935.7|935.1|3
1656434090000|2022-06-28 16:34:50|936.2|935.6|935.7|935.1|936.3|935.6|935.7|935.1|9
1656434100000|2022-06-28 16:35:00|935.6|935|935.6|935|935.6|935|935.6|935|3
1656434110000|2022-06-28 16:35:10|935.4|934.8|935.2|934.6|935.4|934.8|935.2|934.6|9
1656434120000|2022-06-28 16:35:20|935.1|934.5|934.9|934.3|935.1|934.5|934.9|934.3|3
1656434130000|2022-06-28 16:35:30|935.1|934.5|935.4|934.8|935.5|934.8|934.9|934.3|24
1656434150000|2022-06-28 16:35:50|935.6|935|935.7|935.1|935.7|935.1|935.6|935|1
1656434160000|2022-06-28 16:36:00|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1656434170000|2022-06-28 16:36:10|935.7|935.1|935.7|935.1|935.7|935.1|935.6|935|1
1656434200000|2022-06-28 16:36:40|935.8|934.8|935.7|935.1|935.8|935.1|935.5|934.8|2
1656434220000|2022-06-28 16:37:00|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1656434230000|2022-06-28 16:37:10|936|935.4|936|935.4|936.2|935.6|936|935.4|13
1656434240000|2022-06-28 16:37:20|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|1
1656434250000|2022-06-28 16:37:30|936|935.4|935.7|935.1|936|935.4|935.7|935.1|3
1656434270000|2022-06-28 16:37:50|935.6|935|935.6|935|935.7|935.1|935.6|935|72
1656434280000|2022-06-28 16:38:00|935.5|934.9|935.2|934.6|935.5|934.9|935.1|934.5|8
1656434290000|2022-06-28 16:38:10|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|0
1656434310000|2022-06-28 16:38:30|935.5|934.9|935.5|934.9|935.6|935|935.5|934.9|6
1656434320000|2022-06-28 16:38:40|935.6|935|935.5|934.9|935.6|935|935.3|934.7|2
1656434330000|2022-06-28 16:38:50|935.4|934.8|935|934.4|935.4|934.8|934.9|934.3|14
1656434340000|2022-06-28 16:39:00|934.8|934.2|935.1|934.5|935.2|934.6|934.8|934.2|15
1656434350000|2022-06-28 16:39:10|935|934.4|935|934.4|935|934.4|935|934.4|3
1656434360000|2022-06-28 16:39:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|2
1656434370000|2022-06-28 16:39:30|934.6|934|934.5|933.9|934.6|934|934.5|933.9|12
1656434380000|2022-06-28 16:39:40|934.6|934|934.5|933.9|934.6|934|934.5|933.9|3
1656434390000|2022-06-28 16:39:50|934.3|933.7|934.5|933.9|934.5|933.9|934.1|933.5|8
1656434400000|2022-06-28 16:40:00|934.6|934|934.7|934.1|934.7|934.1|934.6|934|1
1656434410000|2022-06-28 16:40:10|934.6|934|934.7|934.1|934.7|934.1|934.6|934|3
1656434430000|2022-06-28 16:40:30|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|0
1656434460000|2022-06-28 16:41:00|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|2
1656434470000|2022-06-28 16:41:10|934.6|934|934.6|934|934.6|934|934.6|934|0
1656434490000|2022-06-28 16:41:30|934.8|934.2|934.9|934.3|934.9|934.3|934.7|934.1|6
1656434500000|2022-06-28 16:41:40|934.8|934.2|934.8|934.2|934.8|934.2|934.7|934.1|2
1656434510000|2022-06-28 16:41:50|934.6|934|934.8|934.2|935|934.4|934.6|934|10
1656434530000|2022-06-28 16:42:10|934.9|934.3|935.2|934.6|935.2|934.6|934.9|934.3|2
1656434560000|2022-06-28 16:42:40|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|1
1656434580000|2022-06-28 16:43:00|935.1|934.5|935.1|934.5|935.1|934.5|935|934.4|5
1656434600000|2022-06-28 16:43:20|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|6
1656434610000|2022-06-28 16:43:30|934.6|934|934.7|934.1|934.8|934.2|934.6|934|1
1656434630000|2022-06-28 16:43:50|934.6|934|934.7|934.1|934.7|934.1|934.6|934|5
1656434650000|2022-06-28 16:44:10|||||||||3
1656434670000|2022-06-28 16:44:30|934.5|933.9|934.2|933.6|934.5|933.9|934.2|933.6|4
1656434680000|2022-06-28 16:44:40|934.1|933.5|933.8|933.2|934.1|933.5|933.8|933.2|13
1656434690000|2022-06-28 16:44:50|933.7|933.1|934|933.4|934|933.4|933.7|933.1|286
1656434710000|2022-06-28 16:45:10|934.2|933.6|934.1|933.5|934.2|933.6|934|933.4|16
1656434720000|2022-06-28 16:45:20|934|933.4|934|933.4|934|933.4|934|933.4|2
1656434730000|2022-06-28 16:45:30|934.3|933.3|934.3|933.3|934.3|933.3|934.3|933.3|10
1656434740000|2022-06-28 16:45:40|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|0
1656434750000|2022-06-28 16:45:50|934.1|933.5|934.2|933.6|934.2|933.6|934.1|933.5|2
1656434760000|2022-06-28 16:46:00|934.1|933.5|934.5|933.9|934.8|933.9|934.1|933.5|3
1656434770000|2022-06-28 16:46:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|13
1656434780000|2022-06-28 16:46:20|934.6|934|934.7|934.1|934.7|934.1|934.6|934|7
1656434800000|2022-06-28 16:46:40|934.6|934|934.9|934.3|934.9|934.3|934.6|934|4
1656434810000|2022-06-28 16:46:50|934.7|934.1|934.6|934|934.7|934.1|934.6|934|2
1656434820000|2022-06-28 16:47:00|||||||||1
1656434840000|2022-06-28 16:47:20|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|49
1656434850000|2022-06-28 16:47:30|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|42
1656434860000|2022-06-28 16:47:40|||||||||50
1656434880000|2022-06-28 16:48:00|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|0
1656434890000|2022-06-28 16:48:10|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|7
1656434910000|2022-06-28 16:48:30|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|2
1656434930000|2022-06-28 16:48:50|934|933.4|934|933.4|934|933.4|934|933.4|5
1656434940000|2022-06-28 16:49:00|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|7
1656434950000|2022-06-28 16:49:10|934.2|933.6|934|933.4|934.5|933.9|934|933.4|22
1656434960000|2022-06-28 16:49:20|933.8|933.2|934|933.4|934|933.4|933.8|933.2|3
1656434970000|2022-06-28 16:49:30|933.8|933.2|934|933.4|934|933.4|933.8|933.2|102
1656434980000|2022-06-28 16:49:40|933.9|933.3|933.8|933.2|933.9|933.3|933.8|933.2|206
1656434990000|2022-06-28 16:49:50|933.9|933.3|934|933.4|934.1|933.5|933.9|933.3|239
1656435000000|2022-06-28 16:50:00|934.1|933.5|934|933.4|934.1|933.5|934|933.4|36
1656435010000|2022-06-28 16:50:10|||||||||9
1656435020000|2022-06-28 16:50:20|||||||||7
1656435030000|2022-06-28 16:50:30|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|3
1656435040000|2022-06-28 16:50:40|||||||||1
1656435050000|2022-06-28 16:50:50|934|933.4|934.3|933.7|934.3|933.7|934|933.4|9
1656435060000|2022-06-28 16:51:00|934.1|933.5|934|933.4|934.1|933.5|934|933.4|6
1656435070000|2022-06-28 16:51:10|||||||||8
1656435080000|2022-06-28 16:51:20|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|1
1656435090000|2022-06-28 16:51:30|||||||||1
1656435100000|2022-06-28 16:51:40|934|933.4|934|933.4|934|933.4|934|933.4|3
1656435110000|2022-06-28 16:51:50|933.9|933.3|934|933.4|934|933.4|933.9|933.3|0
1656435120000|2022-06-28 16:52:00|933.8|933.2|934|933.4|934|933.4|933.8|933.2|4
1656435130000|2022-06-28 16:52:10|||||||||1
1656435140000|2022-06-28 16:52:20|934.1|933.5|933.7|933.1|934.1|933.5|933.7|933.1|11
1656435150000|2022-06-28 16:52:30|||||||||1
1656435160000|2022-06-28 16:52:40|||||||||1
1656435170000|2022-06-28 16:52:50|933.8|933.2|933.9|933.3|934|933.4|933.8|933.2|4
1656435180000|2022-06-28 16:53:00|||||||||2
1656435190000|2022-06-28 16:53:10|||||||||1
1656435200000|2022-06-28 16:53:20|934.1|933.5|934.5|933.9|934.5|933.9|934.1|933.5|5
1656435210000|2022-06-28 16:53:30|934.3|933.7|934.6|934|934.6|934|934.3|933.7|1
1656435220000|2022-06-28 16:53:40|||||||||10
1656435230000|2022-06-28 16:53:50|934.5|933.9|934.3|933.7|934.5|933.9|934.3|933.7|10
1656435240000|2022-06-28 16:54:00|||||||||1
1656435250000|2022-06-28 16:54:10|934.2|933.6|933.9|933.3|934.2|933.6|933.9|933.3|6
1656435260000|2022-06-28 16:54:20|||||||||1
1656435270000|2022-06-28 16:54:30|||||||||4
1656435280000|2022-06-28 16:54:40|||||||||1
1656435290000|2022-06-28 16:54:50|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|2
1656435300000|2022-06-28 16:55:00|933.7|933.1|933.7|933.1|933.8|933.2|933.7|933.1|11
1656435310000|2022-06-28 16:55:10|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1
1656435320000|2022-06-28 16:55:20|934|933.4|934|933.4|934|933.4|934|933.4|8
1656435330000|2022-06-28 16:55:30|934.1|933.5|934.2|933.6|934.2|933.6|934.1|933.5|5
1656435340000|2022-06-28 16:55:40|||||||||1
1656435350000|2022-06-28 16:55:50|||||||||1
1656435360000|2022-06-28 16:56:00|934.1|933.5|934.3|933.7|934.3|933.7|934.1|933.5|38
1656435370000|2022-06-28 16:56:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|4
1656435380000|2022-06-28 16:56:20|||||||||1
1656435390000|2022-06-28 16:56:30|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|8
1656435400000|2022-06-28 16:56:40|934|933.4|934.4|933.8|934.4|933.8|934|933.4|11
1656435410000|2022-06-28 16:56:50|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|8
1656435420000|2022-06-28 16:57:00|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|2
1656435430000|2022-06-28 16:57:10|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|3
1656435440000|2022-06-28 16:57:20|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|3
1656435450000|2022-06-28 16:57:30|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|7
1656435460000|2022-06-28 16:57:40|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|2
1656435470000|2022-06-28 16:57:50|||||||||1
1656435480000|2022-06-28 16:58:00|||||||||1
1656435490000|2022-06-28 16:58:10|||||||||2
1656435500000|2022-06-28 16:58:20|||||||||1
1656435510000|2022-06-28 16:58:30|||||||||1
1656435520000|2022-06-28 16:58:40|||||||||1
1656435530000|2022-06-28 16:58:50|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|1
1656435540000|2022-06-28 16:59:00|935.2|934.6|935.3|934.7|935.3|934.7|935.2|934.6|2
1656435550000|2022-06-28 16:59:10|935.6|935|935.7|935.1|935.7|935.1|935.6|935|16
1656435560000|2022-06-28 16:59:20|935.5|934.9|935.2|934.6|935.5|934.9|935.1|934.5|11
1656435570000|2022-06-28 16:59:30|||||||||4
1656435580000|2022-06-28 16:59:40|||||||||2
1656435590000|2022-06-28 16:59:50|||||||||1
1656435600000|2022-06-28 17:00:00|934.8|934.2|935.1|934.5|935.1|934.5|934.6|934|17
1656435610000|2022-06-28 17:00:10|935.3|934.7|935.3|934.7|935.3|934.7|935.2|934.6|5
1656435620000|2022-06-28 17:00:20|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|2
1656435630000|2022-06-28 17:00:30|||||||||2
1656435640000|2022-06-28 17:00:40|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|4
1656435650000|2022-06-28 17:00:50|935.1|934.5|935|934.4|935.1|934.5|934.8|934.2|2
1656435660000|2022-06-28 17:01:00|935.1|934.5|935|934.4|935.1|934.5|935|934.4|2
1656435670000|2022-06-28 17:01:10|||||||||1
1656435680000|2022-06-28 17:01:20|935.5|934.9|935.7|935.1|935.7|935.1|935.5|934.9|20
1656435690000|2022-06-28 17:01:30|935.8|935.2|935.7|935.1|935.8|935.2|935.7|935.1|2
1656435700000|2022-06-28 17:01:40|936|935.4|936|935.4|936|935.4|936|935.4|5
1656435710000|2022-06-28 17:01:50|936.1|935.5|936.7|936.1|936.8|936.1|936.1|935.5|3
1656435720000|2022-06-28 17:02:00|936.8|936.2|937|936.4|937.1|936.5|936.8|936.2|5
1656435730000|2022-06-28 17:02:10|936.7|936|936.7|936.1|936.7|936.1|936.7|936|2
1656435790000|2022-06-28 17:03:10|937.5|936.9|937|936.4|937.5|936.9|937|936.3|92
1656435800000|2022-06-28 17:03:20|937.1|936.5|937.2|936.6|937.2|936.6|937.1|936.5|21
1656435810000|2022-06-28 17:03:30|937.5|936.9|937.2|936.6|937.5|936.9|937|936.3|5
1656435820000|2022-06-28 17:03:40|937.1|936.5|936.8|936.2|937.1|936.5|936.8|936.2|6
1656435830000|2022-06-28 17:03:50|||||||||3
1656435840000|2022-06-28 17:04:00|936.5|935.9|936|935.4|936.5|935.9|935.7|935|20
1656435850000|2022-06-28 17:04:10|||||||||1
1656435860000|2022-06-28 17:04:20|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|1
1656435870000|2022-06-28 17:04:30|936|935.4|936|935.4|936|935.4|936|935.4|6
1656435880000|2022-06-28 17:04:40|935.8|935.2|935.6|935|935.8|935.2|935.5|934.8|3
1656435890000|2022-06-28 17:04:50|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|8
1656435900000|2022-06-28 17:05:00|935.6|935|935|934.4|935.7|935.1|935|934.3|7
1656435910000|2022-06-28 17:05:10|935.1|934.5|935.5|934.9|935.5|934.9|935.1|934.5|14
1656435920000|2022-06-28 17:05:20|935.3|934.7|935.5|934.9|935.5|934.9|935.3|934.7|4
1656435930000|2022-06-28 17:05:30|||||||||1
1656435940000|2022-06-28 17:05:40|935.3|934.3|935|934.4|935.3|934.4|935|934.3|5
1656435950000|2022-06-28 17:05:50|934.8|934.2|935|934.4|935.2|934.6|934.7|934|16
1656435960000|2022-06-28 17:06:00|934.7|934|934.6|934|934.7|934.1|934.5|933.9|3
1656435970000|2022-06-28 17:06:10|934.5|933.5|934.2|933.6|934.5|933.6|934.2|933.5|16
1656435980000|2022-06-28 17:06:20|934.3|933.7|934.5|933.9|934.5|933.9|934.3|933.7|3
1656435990000|2022-06-28 17:06:30|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|3
1656436000000|2022-06-28 17:06:40|||||||||3
1656436010000|2022-06-28 17:06:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|4
1656436020000|2022-06-28 17:07:00|934.2|933.6|934.5|933.9|934.5|933.9|934.2|933.6|6
1656436030000|2022-06-28 17:07:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|5
1656436040000|2022-06-28 17:07:20|934.3|933.3|934|933.4|934.5|933.9|934|933.3|8
1656436050000|2022-06-28 17:07:30|||||||||1
1656436060000|2022-06-28 17:07:40|933.8|933.2|933.6|933|933.8|933.2|933.6|933|26
1656436070000|2022-06-28 17:07:50|||||||||1
1656436080000|2022-06-28 17:08:00|||||||||11
1656436090000|2022-06-28 17:08:10|933.8|933.2|934|933.4|934|933.4|933.8|933.2|15
1656436100000|2022-06-28 17:08:20|||||||||1
1656436110000|2022-06-28 17:08:30|933.6|933|933.5|932.9|933.6|933|933.5|932.9|4
1656436120000|2022-06-28 17:08:40|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|2
1656436130000|2022-06-28 17:08:50|||||||||5
1656436140000|2022-06-28 17:09:00|933.2|932.6|932.8|932.2|933.2|932.6|932.8|932.2|7
1656436150000|2022-06-28 17:09:10|933|932.4|932.7|932.1|933|932.4|932.7|932|28
1656436160000|2022-06-28 17:09:20|932.6|932|932.7|932.1|932.7|932.1|932.6|932|5
1656436170000|2022-06-28 17:09:30|932.6|932|931.8|931.2|932.6|932|931.8|931.2|22
1656436180000|2022-06-28 17:09:40|||||||||1
1656436190000|2022-06-28 17:09:50|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|12
1656436200000|2022-06-28 17:10:00|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|2
1656436210000|2022-06-28 17:10:10|||||||||1
1656436220000|2022-06-28 17:10:20|931.7|931.1|931.7|931.1|931.7|931.1|931.6|931|15
1656436230000|2022-06-28 17:10:30|931.6|931|931.5|930.9|931.7|931.1|931.5|930.9|9
1656436240000|2022-06-28 17:10:40|931.6|931|931.7|931.1|931.7|931.1|931.6|931|2
1656436250000|2022-06-28 17:10:50|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|11
1656436260000|2022-06-28 17:11:00|931.6|931|932|931.4|932|931.4|931.6|931|2
1656436270000|2022-06-28 17:11:10|||||||||3
1656436280000|2022-06-28 17:11:20|||||||||1
1656436290000|2022-06-28 17:11:30|||||||||1
1656436300000|2022-06-28 17:11:40|||||||||1
1656436310000|2022-06-28 17:11:50|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|5
1656436320000|2022-06-28 17:12:00|932.3|931.7|932.7|932.1|932.7|932.1|932.3|931.7|10
1656436330000|2022-06-28 17:12:10|||||||||1
1656436340000|2022-06-28 17:12:20|932.8|931.8|932.8|931.8|932.8|931.8|932.8|931.8|4
1656436350000|2022-06-28 17:12:30|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|2
1656436360000|2022-06-28 17:12:40|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|2
1656436370000|2022-06-28 17:12:50|932.5|931.5|932.5|931.9|932.5|931.9|932.5|931.5|14
1656436380000|2022-06-28 17:13:00|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|4
1656436390000|2022-06-28 17:13:10|||||||||3
1656436400000|2022-06-28 17:13:20|932.7|932.1|932.5|931.9|932.7|932.1|932.5|931.9|14
1656436410000|2022-06-28 17:13:30|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|8
1656436420000|2022-06-28 17:13:40|||||||||2
1656436430000|2022-06-28 17:13:50|||||||||4
1656436440000|2022-06-28 17:14:00|932|931.4|932|931.4|932|931.4|932|931.4|12
1656436450000|2022-06-28 17:14:10|932.2|931.6|932.5|931.9|932.5|931.9|932.1|931.5|16
1656436460000|2022-06-28 17:14:20|932.6|932|932.5|931.9|932.6|932|932.5|931.9|7
1656436470000|2022-06-28 17:14:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|4
1656436480000|2022-06-28 17:14:40|932.5|931.9|932.2|931.6|932.5|931.9|932.2|931.6|4
1656436490000|2022-06-28 17:14:50|932|931.4|932|931.4|932|931.4|932|931.4|7
1656436500000|2022-06-28 17:15:00|||||||||1
1656436510000|2022-06-28 17:15:10|||||||||1
1656436520000|2022-06-28 17:15:20|932.1|931.5|932.2|931.6|932.2|931.6|932|931.4|15
1656436530000|2022-06-28 17:15:30|||||||||1
1656436550000|2022-06-28 17:15:50|||||||||1
1656436560000|2022-06-28 17:16:00|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|3
1656436570000|2022-06-28 17:16:10|||||||||2
1656436580000|2022-06-28 17:16:20|||||||||1
1656436590000|2022-06-28 17:16:30|932.1|931.5|931.8|931.2|932.1|931.5|931.8|931.2|12
1656436600000|2022-06-28 17:16:40|931.6|931|931.7|931.1|931.7|931.1|931.6|931|4
1656436610000|2022-06-28 17:16:50|931.6|931|931.8|931.2|931.8|931.2|931.6|931|34
1656436620000|2022-06-28 17:17:00|931.7|931.1|931.8|931.2|931.8|931.2|931.7|931.1|5
1656436630000|2022-06-28 17:17:10|931.7|931.1|931.6|931|931.7|931.1|931.6|931|1
1656436640000|2022-06-28 17:17:20|||||||||1
1656436650000|2022-06-28 17:17:30|932|931.4|932|931.4|932|931.4|931.8|931.2|12
1656436660000|2022-06-28 17:17:40|||||||||1
1656436670000|2022-06-28 17:17:50|||||||||1
1656436680000|2022-06-28 17:18:00|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|4
1656436690000|2022-06-28 17:18:10|932.5|931.5|932.5|931.9|932.6|932|932.5|931.5|2
1656436700000|2022-06-28 17:18:20|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|7
1656436710000|2022-06-28 17:18:30|932.5|931.5|932.7|932.1|932.7|932.1|932.5|931.5|17
1656436720000|2022-06-28 17:18:40|933|932.4|933|932.4|933|932.4|933|932.4|2
1656436730000|2022-06-28 17:18:50|932.7|932.1|933.1|932.5|933.1|932.5|932.7|932.1|50
1656436740000|2022-06-28 17:19:00|933.2|932.6|933.5|932.9|933.6|933|933.2|932.6|6
1656436750000|2022-06-28 17:19:10|933.3|932.7|932.8|932.2|933.3|932.7|932.8|932.2|7
1656436760000|2022-06-28 17:19:20|933|932.4|932.8|932.2|933|932.4|932.8|932.2|3
1656436770000|2022-06-28 17:19:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|1
1656436780000|2022-06-28 17:19:40|932.6|932|932.5|931.9|932.6|932|932.5|931.9|3
1656436790000|2022-06-28 17:19:50|||||||||1
1656436800000|2022-06-28 17:20:00|932.3|931.7|932.5|931.9|932.5|931.9|932.3|931.7|4
1656436810000|2022-06-28 17:20:10|932.3|931.7|932.2|931.6|932.5|931.9|932|931.4|7
1656436820000|2022-06-28 17:20:20|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|2
1656436830000|2022-06-28 17:20:30|||||||||6
1656436840000|2022-06-28 17:20:40|||||||||2
1656436850000|2022-06-28 17:20:50|932|931.4|932|931.4|932|931.4|932|931.4|4
1656436860000|2022-06-28 17:21:00|931.8|931.2|931.6|931|931.8|931.2|931.6|931|3
1656436870000|2022-06-28 17:21:10|931.7|931.1|931.7|931.1|931.7|931.1|931.6|931|12
1656436880000|2022-06-28 17:21:20|931.6|931|931.6|931|931.7|931.1|931.6|931|3
1656436890000|2022-06-28 17:21:30|||||||||1
1656436900000|2022-06-28 17:21:40|||||||||1
1656436910000|2022-06-28 17:21:50|932|931.4|932|931.4|932.1|931.5|932|931.4|15
1656436920000|2022-06-28 17:22:00|932.1|931.5|932.2|931.6|932.2|931.6|932|931.4|4
1656436930000|2022-06-28 17:22:10|||||||||4
1656436940000|2022-06-28 17:22:20|932.1|931.5|931.8|931.2|932.1|931.5|931.8|931.2|4
1656436950000|2022-06-28 17:22:30|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|16
1656436960000|2022-06-28 17:22:40|||||||||20
1656436970000|2022-06-28 17:22:50|931.8|931.2|931.7|931.1|931.8|931.2|931.7|931.1|6
1656436980000|2022-06-28 17:23:00|932|931.4|932.1|931.5|932.1|931.5|932|931.4|3
1656436990000|2022-06-28 17:23:10|||||||||1
1656437000000|2022-06-28 17:23:20|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|5
1656437010000|2022-06-28 17:23:30|932.2|931.6|932.7|932.1|932.7|932.1|932.2|931.6|13
1656437020000|2022-06-28 17:23:40|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|20
1656437030000|2022-06-28 17:23:50|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|201
1656437040000|2022-06-28 17:24:00|931.8|931.2|932.2|931.6|932.2|931.6|931.8|931.2|33
1656437050000|2022-06-28 17:24:10|||||||||178
1656437060000|2022-06-28 17:24:20|932|931.4|932|931.4|932|931.4|932|931.4|6
1656437070000|2022-06-28 17:24:30|932.1|931.5|932.2|931.6|932.2|931.6|932.1|931.5|3
1656437080000|2022-06-28 17:24:40|||||||||1
1656437100000|2022-06-28 17:25:00|||||||||1
1656437110000|2022-06-28 17:25:10|||||||||2
1656437120000|2022-06-28 17:25:20|||||||||1
1656437130000|2022-06-28 17:25:30|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|8
1656437140000|2022-06-28 17:25:40|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|2
1656437150000|2022-06-28 17:25:50|932|931.4|932|931.4|932|931.4|932|931.4|3
1656437160000|2022-06-28 17:26:00|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|5
1656437170000|2022-06-28 17:26:10|932.3|931.7|932.5|931.9|932.5|931.9|932.3|931.7|4
1656437180000|2022-06-28 17:26:20|||||||||2
1656437190000|2022-06-28 17:26:30|932.3|931.7|932.2|931.6|932.5|931.9|932.2|931.6|3
1656437200000|2022-06-28 17:26:40|932|931.4|932|931.4|932|931.4|932|931.4|6
1656437210000|2022-06-28 17:26:50|931.8|931.2|932|931.4|932|931.4|931.7|931.1|11
1656437220000|2022-06-28 17:27:00|||||||||1
1656437230000|2022-06-28 17:27:10|||||||||1
1656437240000|2022-06-28 17:27:20|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|1
1656437250000|2022-06-28 17:27:30|932.2|931.6|932.1|931.5|932.2|931.6|932.1|931.5|16
1656437260000|2022-06-28 17:27:40|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|6
1656437270000|2022-06-28 17:27:50|932.2|931.6|931.6|931|932.2|931.6|931.6|931|20
1656437280000|2022-06-28 17:28:00|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|2
1656437290000|2022-06-28 17:28:10|931.8|931.2|932|931.4|932|931.4|931.8|931.2|6
1656437300000|2022-06-28 17:28:20|931.8|931.2|931.7|931.1|931.8|931.2|931.7|931.1|4
1656437310000|2022-06-28 17:28:30|931.6|931|931.6|931|931.6|931|931.6|931|2
1656437320000|2022-06-28 17:28:40|931.7|931.1|932|931.4|932|931.4|931.7|931.1|28
1656437330000|2022-06-28 17:28:50|931.6|931|931.6|931|931.6|931|931.6|931|8
1656437340000|2022-06-28 17:29:00|931.7|931.1|931.8|931.2|932|931.4|931.7|931.1|4
1656437350000|2022-06-28 17:29:10|931.6|931|931.6|931|931.6|931|931.6|931|7
1656437360000|2022-06-28 17:29:20|||||||||4
1656437370000|2022-06-28 17:29:30|931.3|930.7|931.3|930.7|931.6|931|931.3|930.7|10
1656437380000|2022-06-28 17:29:40|931.7|931.1|931.6|931|931.7|931.1|931.6|931|5
1656437390000|2022-06-28 17:29:50|||||||||3
1656437400000|2022-06-28 17:30:00|931.5|930.9|931.6|931|931.6|931|931.5|930.9|5
1656437410000|2022-06-28 17:30:10|931.7|931.1|931.8|931.2|931.8|931.2|931.7|931.1|6
1656437420000|2022-06-28 17:30:20|931.7|931.1|931.7|931.1|931.8|931.2|931.7|931.1|7
1656437430000|2022-06-28 17:30:30|931.8|931.2|932|931.4|932.1|931.5|931.8|931.2|13
1656437440000|2022-06-28 17:30:40|||||||||3
1656437450000|2022-06-28 17:30:50|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|4
1656437460000|2022-06-28 17:31:00|932.3|931.7|932.3|931.7|932.6|932|932.3|931.7|10
1656437470000|2022-06-28 17:31:10|932.5|931.9|932.5|931.9|932.5|931.9|932.3|931.7|6
1656437480000|2022-06-28 17:31:20|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|2
1656437490000|2022-06-28 17:31:30|932|931.4|932|931.4|932.1|931.5|932|931.4|5
1656437500000|2022-06-28 17:31:40|931.8|931.2|932|931.4|932|931.4|931.8|931.2|111
1656437510000|2022-06-28 17:31:50|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|1
1656437520000|2022-06-28 17:32:00|932.1|931.5|932.1|931.5|932.1|931.5|932|931.4|4
1656437530000|2022-06-28 17:32:10|932|931.4|932.2|931.6|932.2|931.6|932|931.4|3
1656437540000|2022-06-28 17:32:20|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|3
1656437550000|2022-06-28 17:32:30|932|931.4|932.1|931.5|932.1|931.5|931.7|931.1|13
1656437560000|2022-06-28 17:32:40|932|931.4|931.8|931.2|932|931.4|931.8|931.2|1
1656437570000|2022-06-28 17:32:50|932|931.4|932|931.4|932|931.4|931.8|931.2|5
1656437580000|2022-06-28 17:33:00|931.8|931.2|932.1|931.5|932.1|931.5|931.8|931.2|2
1656437590000|2022-06-28 17:33:10|932.3|931.7|932.5|931.9|932.6|932|932.3|931.7|5
1656437600000|2022-06-28 17:33:20|932.6|932|932.3|931.7|932.6|932|932.3|931.7|5
1656437610000|2022-06-28 17:33:30|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|5
1656437620000|2022-06-28 17:33:40|||||||||1
1656437630000|2022-06-28 17:33:50|||||||||1
1656437640000|2022-06-28 17:34:00|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|3
1656437650000|2022-06-28 17:34:10|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|3
1656437660000|2022-06-28 17:34:20|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|5
1656437670000|2022-06-28 17:34:30|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|6
1656437680000|2022-06-28 17:34:40|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|2
1656437690000|2022-06-28 17:34:50|932.1|931.5|932|931.4|932.1|931.5|932|931.4|4
1656437700000|2022-06-28 17:35:00|932.2|931.6|932|931.4|932.3|931.6|932|931.3|13
1656437710000|2022-06-28 17:35:10|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|9
1656437720000|2022-06-28 17:35:20|931.6|931|931.6|931|931.6|931|931.6|931|25
1656437730000|2022-06-28 17:35:30|931.8|931.2|931.8|931.2|932|931.4|931.8|931.2|14
1656437740000|2022-06-28 17:35:40|931.6|931|931.6|931|931.6|931|931.6|931|5
1656437750000|2022-06-28 17:35:50|931.8|931.2|932.2|931.6|932.2|931.6|931.6|931|15
1656437760000|2022-06-28 17:36:00|932|931.4|931.7|931.1|932|931.4|931.7|931.1|13
1656437770000|2022-06-28 17:36:10|||||||||1
1656437780000|2022-06-28 17:36:20|931.6|931|931.6|931|931.6|931|931.6|931|2
1656437790000|2022-06-28 17:36:30|||||||||2
1656437800000|2022-06-28 17:36:40|931.7|931.1|932|931.4|932|931.4|931.7|931.1|10
1656437810000|2022-06-28 17:36:50|||||||||2
1656437820000|2022-06-28 17:37:00|||||||||1
1656437830000|2022-06-28 17:37:10|||||||||1
1656437840000|2022-06-28 17:37:20|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|6
1656437850000|2022-06-28 17:37:30|932|931.4|932|931.4|932|931.4|932|931.4|6
1656437860000|2022-06-28 17:37:40|||||||||1
1656437870000|2022-06-28 17:37:50|||||||||1
1656437880000|2022-06-28 17:38:00|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|192
1656437890000|2022-06-28 17:38:10|931.7|931.1|931.7|931.1|931.8|931.2|931.7|931.1|12
1656437900000|2022-06-28 17:38:20|931.8|931.2|931.7|931.1|931.8|931.2|931.7|931.1|1
1656437910000|2022-06-28 17:38:30|931.6|931|931.6|931|931.6|931|931.5|930.9|11
1656437920000|2022-06-28 17:38:40|931.5|930.9|931.5|930.9|931.5|930.9|931.3|930.7|15
1656437930000|2022-06-28 17:38:50|||||||||33
1656437940000|2022-06-28 17:39:00|931.6|931|931.6|931|931.6|931|931.6|931|122
1656437950000|2022-06-28 17:39:10|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|328
1656437960000|2022-06-28 17:39:20|||||||||111
1656437970000|2022-06-28 17:39:30|931.6|931|932|931.4|932|931.4|931.6|931|5
1656437980000|2022-06-28 17:39:40|931.8|931.2|932|931.4|932|931.4|931.8|931.2|2
1656437990000|2022-06-28 17:39:50|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|2
1656438000000|2022-06-28 17:40:00|932.2|931.6|932.3|931.7|932.3|931.7|932.2|931.6|5
1656438010000|2022-06-28 17:40:10|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|4
1656438020000|2022-06-28 17:40:20|||||||||1
1656438030000|2022-06-28 17:40:30|||||||||1
1656438040000|2022-06-28 17:40:40|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|2
1656438050000|2022-06-28 17:40:50|||||||||11
1656438060000|2022-06-28 17:41:00|932.5|931.9|932.8|932.2|932.8|932.2|932.5|931.9|13
1656438070000|2022-06-28 17:41:10|933|932.4|933|932.4|933.1|932.5|933|932.4|10
1656438080000|2022-06-28 17:41:20|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|1
1656438090000|2022-06-28 17:41:30|932.8|932.2|933|932.4|933|932.4|932.8|932.2|8
1656438100000|2022-06-28 17:41:40|932.8|932.2|932.8|932.2|932.8|932.2|932.8|932.2|1
1656438110000|2022-06-28 17:41:50|932.6|932|932|931.4|932.6|932|932|931.4|20
1656438120000|2022-06-28 17:42:00|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|1
1656438130000|2022-06-28 17:42:10|||||||||1
1656438140000|2022-06-28 17:42:20|932|931.4|932|931.4|932.1|931.5|932|931.4|4
1656438150000|2022-06-28 17:42:30|932.1|931.5|932.8|932.2|932.8|932.2|932.1|931.5|331
1656438160000|2022-06-28 17:42:40|933|932.4|933.1|932.5|933.1|932.5|932.7|932.1|6
1656438170000|2022-06-28 17:42:50|932.8|932.2|933.5|932.9|933.5|932.9|932.8|932.2|10
1656438180000|2022-06-28 17:43:00|933.2|932.6|933.1|932.5|933.2|932.6|933.1|932.5|4
1656438190000|2022-06-28 17:43:10|933|932.4|933|932.4|933.5|932.9|932.8|932.2|36
1656438200000|2022-06-28 17:43:20|933.5|932.9|933.7|933.1|933.7|933.1|933.5|932.9|22
1656438210000|2022-06-28 17:43:30|||||||||1
1656438220000|2022-06-28 17:43:40|933.6|933|933.4|932.8|933.8|933.2|933.4|932.8|8
1656438230000|2022-06-28 17:43:50|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1
1656438240000|2022-06-28 17:44:00|933.7|933.1|933.8|933.2|934.1|933.5|933.6|933|6
1656438250000|2022-06-28 17:44:10|933.7|933.1|933.8|933.2|933.8|933.2|933.7|933.1|21
1656438260000|2022-06-28 17:44:20|||||||||1
1656438270000|2022-06-28 17:44:30|933.9|933.3|934.2|933.6|934.2|933.6|933.9|933.3|32
1656438280000|2022-06-28 17:44:40|933.6|933|933.7|933.1|933.7|933.1|933.6|933|7
1656438290000|2022-06-28 17:44:50|||||||||1
1656438300000|2022-06-28 17:45:00|933.8|933.2|933.5|932.9|933.8|933.2|933.3|932.7|18
1656438310000|2022-06-28 17:45:10|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|2
1656438320000|2022-06-28 17:45:20|933.3|932.7|933.2|932.6|933.5|932.9|933.2|932.6|7
1656438330000|2022-06-28 17:45:30|933.3|932.7|933.7|933.1|933.8|933.2|933.3|932.7|14
1656438340000|2022-06-28 17:45:40|934|933.4|934.1|933.5|934.2|933.6|934|933.4|3
1656438350000|2022-06-28 17:45:50|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|1
1656438360000|2022-06-28 17:46:00|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|2
1656438370000|2022-06-28 17:46:10|934.6|934|935.2|934.6|935.2|934.6|934.6|934|10
1656438380000|2022-06-28 17:46:20|935.1|934.5|934.7|934.1|935.1|934.5|934.7|934.1|7
1656438390000|2022-06-28 17:46:30|934.6|934|934.3|933.7|934.6|934|934.2|933.6|3
1656438400000|2022-06-28 17:46:40|934.2|933.6|934.5|933.9|934.7|934.1|934.2|933.6|12
1656438410000|2022-06-28 17:46:50|934.6|934|934.5|933.9|934.6|934|934.5|933.9|1
1656438420000|2022-06-28 17:47:00|934.7|934.1|934.7|934.1|935|934.4|934.7|934.1|6
1656438430000|2022-06-28 17:47:10|||||||||2
1656438440000|2022-06-28 17:47:20|935.3|934.7|935|934.4|935.3|934.7|934.8|934.2|23
1656438450000|2022-06-28 17:47:30|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|4
1656438460000|2022-06-28 17:47:40|||||||||2
1656438470000|2022-06-28 17:47:50|||||||||2
1656438480000|2022-06-28 17:48:00|||||||||21
1656438490000|2022-06-28 17:48:10|||||||||1
1656438500000|2022-06-28 17:48:20|||||||||3
1656438510000|2022-06-28 17:48:30|||||||||1
1656438520000|2022-06-28 17:48:40|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|7
1656438530000|2022-06-28 17:48:50|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|5
1656438540000|2022-06-28 17:49:00|935.1|934.5|935.2|934.6|935.2|934.6|935.1|934.5|1
1656438550000|2022-06-28 17:49:10|935.3|934.7|935.6|935|935.6|935|935.3|934.7|12
1656438560000|2022-06-28 17:49:20|935.5|934.9|935.5|934.9|935.6|935|935.3|934.7|5
1656438570000|2022-06-28 17:49:30|935.6|935|936.2|935.6|936.2|935.6|935.5|934.9|34
1656438580000|2022-06-28 17:49:40|936|935.4|936|935.4|936|935.4|936|935.4|2
1656438590000|2022-06-28 17:49:50|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|11
1656438600000|2022-06-28 17:50:00|935.7|935.1|935.5|934.9|935.8|935.2|935.5|934.9|22
1656438610000|2022-06-28 17:50:10|935.3|934.7|935.5|934.9|935.5|934.9|935.1|934.5|16
1656438620000|2022-06-28 17:50:20|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|2
1656438630000|2022-06-28 17:50:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|104
1656438640000|2022-06-28 17:50:40|935|934.4|935.2|934.6|935.2|934.6|935|934.4|15
1656438650000|2022-06-28 17:50:50|||||||||45
1656438660000|2022-06-28 17:51:00|935|934.4|935.1|934.5|935.1|934.5|935|934.4|26
1656438670000|2022-06-28 17:51:10|||||||||2
1656438680000|2022-06-28 17:51:20|935.2|934.6|935.3|934.7|935.3|934.7|935.2|934.6|14
1656438690000|2022-06-28 17:51:30|||||||||2
1656438700000|2022-06-28 17:51:40|935.1|934.5|935.6|935|935.6|935|935.1|934.5|61
1656438710000|2022-06-28 17:51:50|935.5|934.9|935.6|935|935.6|935|935.5|934.9|8
1656438720000|2022-06-28 17:52:00|935.7|935.1|935.6|935|935.8|935.2|935.6|935|3
1656438730000|2022-06-28 17:52:10|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|4
1656438740000|2022-06-28 17:52:20|935.6|935|935.6|935|935.6|935|935.6|935|3
1656438750000|2022-06-28 17:52:30|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|6
1656438760000|2022-06-28 17:52:40|935.6|935|935.6|935|935.6|935|935.6|935|1
1656438770000|2022-06-28 17:52:50|935.7|935.1|936.2|935.6|936.5|935.9|935.7|935.1|54
1656438780000|2022-06-28 17:53:00|||||||||1
1656438790000|2022-06-28 17:53:10|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|2
1656438800000|2022-06-28 17:53:20|||||||||1
1656438810000|2022-06-28 17:53:30|936.1|935.5|935.8|935.2|936.1|935.5|935.8|935.2|9
1656438820000|2022-06-28 17:53:40|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|5
1656438830000|2022-06-28 17:53:50|936.1|935.5|936.1|935.5|936.2|935.6|936.1|935.5|14
1656438840000|2022-06-28 17:54:00|936.2|935.6|936.2|935.6|936.3|935.7|936.2|935.6|25
1656438850000|2022-06-28 17:54:10|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|6
1656438860000|2022-06-28 17:54:20|936.2|935.6|936.2|935.6|936.3|935.7|936.2|935.6|21
1656438870000|2022-06-28 17:54:30|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|10
1656438880000|2022-06-28 17:54:40|||||||||1
1656438890000|2022-06-28 17:54:50|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|14
1656438900000|2022-06-28 17:55:00|935.5|934.9|935.3|934.7|935.8|935.2|935.3|934.7|27
1656438910000|2022-06-28 17:55:10|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|5
1656438920000|2022-06-28 17:55:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|2
1656438930000|2022-06-28 17:55:30|935.1|934.5|934.8|934.2|935.1|934.5|934.7|934.1|11
1656438940000|2022-06-28 17:55:40|||||||||2
1656438950000|2022-06-28 17:55:50|||||||||1
1656438960000|2022-06-28 17:56:00|934.7|934.1|934.3|933.7|934.7|934.1|934.3|933.7|12
1656438970000|2022-06-28 17:56:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|2
1656438980000|2022-06-28 17:56:20|934.1|933.5|934.6|934|934.7|934.1|934.1|933.5|8
1656438990000|2022-06-28 17:56:30|934.5|933.9|935.2|934.6|935.5|934.9|934.5|933.9|16
1656439000000|2022-06-28 17:56:40|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|5
1656439010000|2022-06-28 17:56:50|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|2
1656439020000|2022-06-28 17:57:00|935|934.4|935.2|934.6|935.2|934.6|935|934.4|14
1656439030000|2022-06-28 17:57:10|935.5|934.5|935.5|934.9|935.6|935|935.5|934.5|4
1656439040000|2022-06-28 17:57:20|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|9
1656439050000|2022-06-28 17:57:30|935.3|934.7|935.3|934.7|935.5|934.9|935.3|934.7|5
1656439060000|2022-06-28 17:57:40|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|3
1656439070000|2022-06-28 17:57:50|935|934.4|935.2|934.6|935.2|934.6|935|934.4|8
1656439080000|2022-06-28 17:58:00|935.3|934.7|935.6|935|935.6|935|935.3|934.7|7
1656439090000|2022-06-28 17:58:10|935.5|934.9|935.8|934.8|935.8|935.1|935.3|934.7|57
1656439100000|2022-06-28 17:58:20|935.7|935.1|935.5|934.9|935.7|935.1|935.5|934.9|2
1656439110000|2022-06-28 17:58:30|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|42
1656439120000|2022-06-28 17:58:40|935.6|935|935.8|935.2|935.8|935.2|935.6|935|2
1656439130000|2022-06-28 17:58:50|936.3|935.3|936.2|935.6|936.3|935.7|936.2|935.3|20
1656439140000|2022-06-28 17:59:00|936.1|935.5|936.6|936|936.6|936|936.1|935.3|21
1656439150000|2022-06-28 17:59:10|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|353
1656439160000|2022-06-28 17:59:20|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|3
1656439180000|2022-06-28 17:59:40|937.3|936.7|937.3|936.7|937.3|936.7|937.2|936.6|7
1656439190000|2022-06-28 17:59:50|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|14
1656439200000|2022-06-28 18:00:00|937.3|936.7|937.5|936.9|937.5|936.9|937.3|936.7|19
1656439210000|2022-06-28 18:00:10|937.3|936.7|937.2|936.6|937.3|936.7|937.2|936.6|4
1656439220000|2022-06-28 18:00:20|937.1|936.5|937.3|936.3|937.3|936.6|937|936.3|5
1656439230000|2022-06-28 18:00:30|937.2|936.6|937.2|936.6|937.3|936.7|937.2|936.6|9
1656439250000|2022-06-28 18:00:50|936.8|936.2|936.6|936|936.8|936.2|936.6|936|30
1656439260000|2022-06-28 18:01:00|936.5|935.9|936.2|935.6|936.5|935.9|936.2|935.6|2
1656439270000|2022-06-28 18:01:10|936.3|935.7|936.6|936|936.6|936|936.3|935.7|12
1656439280000|2022-06-28 18:01:20|936.5|935.9|936.5|935.9|936.6|936|936.5|935.9|3
1656439290000|2022-06-28 18:01:30|937|936|937.2|936.6|937.2|936.6|936.7|936|17
1656439300000|2022-06-28 18:01:40|937.7|937.1|937.7|937.1|937.8|937.2|937.7|937.1|10
1656439310000|2022-06-28 18:01:50|937.5|936.9|937.6|937|937.6|937|937.5|936.9|4
1656439320000|2022-06-28 18:02:00|937.5|936.9|937.2|936.6|937.6|937|937|936.4|6
1656439330000|2022-06-28 18:02:10|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|10
1656439340000|2022-06-28 18:02:20|937.2|936.5|937.2|936.6|937.2|936.6|937.2|936.5|7
1656439350000|2022-06-28 18:02:30|937.1|936.5|937|936.4|937.1|936.5|937|936.4|0
1656439360000|2022-06-28 18:02:40|936.8|936.2|937.1|936.5|937.1|936.5|936.8|936.2|11
1656439370000|2022-06-28 18:02:50|||||||||23
1656439380000|2022-06-28 18:03:00|936.8|936.2|937|936.4|937.1|936.5|936.8|936.2|40
1656439390000|2022-06-28 18:03:10|937.2|936.6|937|936.4|937.2|936.6|937|936.4|21
1656439400000|2022-06-28 18:03:20|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|13
1656439410000|2022-06-28 18:03:30|||||||||1
1656439430000|2022-06-28 18:03:50|937.2|936.6|937|936.4|937.2|936.6|937|936.4|8
1656439440000|2022-06-28 18:04:00|936.8|936.2|937.2|936.6|937.3|936.6|936.8|936.2|186
1656439450000|2022-06-28 18:04:10|937|936.4|937|936.4|937|936.4|937|936.4|3
1656439460000|2022-06-28 18:04:20|936.8|936.2|937.1|936.5|937.1|936.5|936.8|936.2|19
1656439470000|2022-06-28 18:04:30|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|4
1656439480000|2022-06-28 18:04:40|937.1|936.5|937.6|937|937.6|937|937.1|936.5|5
1656439490000|2022-06-28 18:04:50|938|937.4|937.7|937.1|938|937.4|937.7|937.1|8
1656439500000|2022-06-28 18:05:00|937.5|936.9|937.6|937|937.6|937|937.5|936.9|0
1656439510000|2022-06-28 18:05:10|937.5|936.9|937.3|936.7|937.5|936.9|937.3|936.7|3
1656439520000|2022-06-28 18:05:20|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|5
1656439530000|2022-06-28 18:05:30|937.6|937|937.5|936.9|937.6|937|937.5|936.9|11
1656439540000|2022-06-28 18:05:40|937.6|937|937.6|937|937.6|937|937.5|936.9|5
1656439550000|2022-06-28 18:05:50|937.8|937.2|937.7|937.1|937.8|937.2|937.7|937.1|21
1656439560000|2022-06-28 18:06:00|937.6|937|937.6|937|937.6|937|937.6|937|0
1656439570000|2022-06-28 18:06:10|937.5|936.9|937.6|937|937.6|937|937.5|936.9|22
1656439580000|2022-06-28 18:06:20|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|8
1656439590000|2022-06-28 18:06:30|937.6|937|937.3|936.7|937.6|937|937.1|936.5|14
1656439600000|2022-06-28 18:06:40|937.1|936.5|937|936.4|937.2|936.6|936.8|936.2|12
1656439610000|2022-06-28 18:06:50|936.8|936.2|937|936.4|937.1|936.5|936.8|936.2|5
1656439620000|2022-06-28 18:07:00|937.2|936.6|937.2|936.6|937.3|936.7|937.1|936.5|17
1656439630000|2022-06-28 18:07:10|937.3|936.7|938|937.4|938|937.4|937.2|936.6|7
1656439640000|2022-06-28 18:07:20|937.8|937.2|937.6|937|937.8|937.2|937.6|937|7
1656439650000|2022-06-28 18:07:30|938|937.4|937.8|937.2|938|937.4|937.8|937.2|14
1656439660000|2022-06-28 18:07:40|937.7|937.1|937.7|937.1|937.7|937.1|937.6|937|8
1656439670000|2022-06-28 18:07:50|937.6|937|937.8|937.2|937.8|937.2|937.6|937|1
1656439680000|2022-06-28 18:08:00|938|937.4|938|937.4|938|937.4|938|937.4|2
1656439710000|2022-06-28 18:08:30|938.1|937.5|937.8|937.2|938.1|937.5|937.8|937.2|5
1656439720000|2022-06-28 18:08:40|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|7
1656439730000|2022-06-28 18:08:50|937.8|937.2|938|937.4|938.1|937.5|937.6|937|47
1656439740000|2022-06-28 18:09:00|937.8|937.2|937.6|937|937.8|937.2|937.6|937|11
1656439750000|2022-06-28 18:09:10|937.7|937.1|937.6|937|937.7|937.1|937.6|937|101
1656439760000|2022-06-28 18:09:20|937.7|937.1|938.1|937.5|938.1|937.5|937.7|937.1|12
1656439770000|2022-06-28 18:09:30|938|937.4|938.1|937.5|938.1|937.5|938|937.4|10
1656439780000|2022-06-28 18:09:40|938.2|937.6|938.2|937.6|938.3|937.7|938.2|937.6|4
1656439790000|2022-06-28 18:09:50|938.6|938|938.3|937.7|938.6|938|938.3|937.7|11
1656439800000|2022-06-28 18:10:00|938.2|937.6|938.5|937.9|938.5|937.9|938.2|937.6|12
1656439810000|2022-06-28 18:10:10|938.6|938|938.3|937.7|938.6|938|938.3|937.7|5
1656439820000|2022-06-28 18:10:20|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|11
1656439830000|2022-06-28 18:10:30|||||||||4
1656439840000|2022-06-28 18:10:40|938.1|937.5|938.3|937.7|938.3|937.7|938.1|937.5|7
1656439850000|2022-06-28 18:10:50|938.2|937.6|939.2|938.6|939.2|938.6|938.2|937.6|11
1656439860000|2022-06-28 18:11:00|939.1|938.5|937.8|937.2|939.1|938.5|937.8|937.2|28
1656439870000|2022-06-28 18:11:10|937.7|937.1|937.5|936.9|937.7|937.1|937.5|936.9|11
1656439880000|2022-06-28 18:11:20|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|5
1656439890000|2022-06-28 18:11:30|937.3|936.7|937.6|937|937.6|937|937.2|936.6|12
1656439900000|2022-06-28 18:11:40|||||||||9
1656439910000|2022-06-28 18:11:50|937.3|936.7|937.3|936.7|937.5|936.9|937.3|936.7|32
1656439920000|2022-06-28 18:12:00|937.5|936.9|938.1|937.5|938.1|937.5|937.5|936.9|14
1656439930000|2022-06-28 18:12:10|938.5|937.9|937.8|937.2|938.5|937.9|937.7|937.1|14
1656439940000|2022-06-28 18:12:20|937.7|937.1|937.5|936.9|937.7|937.1|937.5|936.9|7
1656439950000|2022-06-28 18:12:30|937.3|936.7|937.1|936.5|937.3|936.7|937.1|936.5|14
1656439960000|2022-06-28 18:12:40|937.3|936.7|937.5|936.9|937.6|937|937.2|936.6|14
1656439970000|2022-06-28 18:12:50|937.6|937|937.5|936.9|938|937.4|937.5|936.9|15
1656439980000|2022-06-28 18:13:00|937.3|936.7|937.6|937|937.6|937|937.1|936.5|52
1656439990000|2022-06-28 18:13:10|937.7|937.1|938.8|938.2|938.8|938.2|937.7|937.1|71
1656440000000|2022-06-28 18:13:20|938.7|938.1|938.5|937.9|938.7|938.1|938.5|937.9|28
1656440010000|2022-06-28 18:13:30|938.6|938|938.3|937.7|938.6|938|937.8|937.2|42
1656440020000|2022-06-28 18:13:40|938.1|937.5|937.8|937.2|938.2|937.6|937.6|937|36
1656440030000|2022-06-28 18:13:50|937.6|937|937.6|937|937.8|937.2|937.1|936.5|37
1656440040000|2022-06-28 18:14:00|937.3|936.7|936.8|936.2|938.1|937.5|936.8|936.2|367
1656440050000|2022-06-28 18:14:10|937.2|936.6|936.3|935.7|937.2|936.6|935.8|935.2|213
1656440060000|2022-06-28 18:14:20|936.2|935.6|936.5|935.9|936.7|936.1|936.2|935.6|75
1656440070000|2022-06-28 18:14:30|936.6|936|936.6|936|937|936.4|936.6|936|76
1656440080000|2022-06-28 18:14:40|936.5|935.9|936.6|936|936.6|936|936.3|935.7|82
1656440090000|2022-06-28 18:14:50|936.5|935.9|937|936.4|937.6|937|936.3|935.7|171
1656440100000|2022-06-28 18:15:00|937.1|936.5|936.3|935.7|937.1|936.5|936.3|935.7|58
1656440110000|2022-06-28 18:15:10|936.5|935.9|935.8|935.2|936.5|935.9|935.8|935.2|52
1656440120000|2022-06-28 18:15:20|935.6|935|936.1|935.5|936.3|935.6|935.6|935|40
1656440130000|2022-06-28 18:15:30|936.3|935.7|936.3|935.7|936.5|935.9|936.2|935.6|13
1656440140000|2022-06-28 18:15:40|||||||||3
1656440150000|2022-06-28 18:15:50|936.6|936|936.6|936|936.6|936|936.6|936|9
1656440160000|2022-06-28 18:16:00|936.3|935.7|936.5|935.9|936.6|936|936.1|935.5|32
1656440170000|2022-06-28 18:16:10|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|1
1656440180000|2022-06-28 18:16:20|936.1|935.5|935.5|934.9|936.1|935.5|935.3|934.7|22
1656440190000|2022-06-28 18:16:30|935.6|935|936.3|935.3|936.5|935.9|935.6|935|37
1656440200000|2022-06-28 18:16:40|936|935.4|935.6|935|936|935.4|935.6|935|1
1656440210000|2022-06-28 18:16:50|936|935.4|935.7|935.1|936|935.4|935.7|935|2
1656440220000|2022-06-28 18:17:00|935.5|934.9|935.5|934.9|935.6|935|935.2|934.6|15
1656440230000|2022-06-28 18:17:10|936.1|935.5|936.3|935.3|936.3|935.6|936.1|935.3|32
1656440240000|2022-06-28 18:17:20|936|935.4|936|935.4|936.3|935.4|936|935.3|11
1656440250000|2022-06-28 18:17:30|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.3|23
1656440260000|2022-06-28 18:17:40|936|935.4|936|935.4|936|935.4|936|935.4|4
1656440270000|2022-06-28 18:17:50|935.8|935.2|935.6|935|936.2|935.6|935.6|935|19
1656440280000|2022-06-28 18:18:00|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|7
1656440290000|2022-06-28 18:18:10|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|5
1656440300000|2022-06-28 18:18:20|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|2
1656440310000|2022-06-28 18:18:30|935.6|935|935.1|934.5|935.6|935|935.1|934.5|54
1656440320000|2022-06-28 18:18:40|935|934.4|934.8|934.2|935|934.4|934.8|934.2|97
1656440330000|2022-06-28 18:18:50|935|934.4|935|934.4|935|934.4|935|934.4|104
1656440340000|2022-06-28 18:19:00|934.8|934.2|935|934.4|935|934.4|934.8|934.2|13
1656440350000|2022-06-28 18:19:10|935.1|934.5|935.1|934.5|935.1|934.5|935|934.4|4
1656440360000|2022-06-28 18:19:20|935|934.4|935|934.4|935|934.4|934.8|934.2|30
1656440370000|2022-06-28 18:19:30|934.8|934.2|934.7|934.1|935|934.4|934.7|934.1|66
1656440380000|2022-06-28 18:19:40|||||||||2
1656440390000|2022-06-28 18:19:50|934.8|933.8|934.2|933.6|934.8|934|934.2|933.5|18
1656460800000|2022-06-29 00:00:00|939.5|938|940.7|939.2|940.7|939.2|938.5|937.3|14
1656460810000|2022-06-29 00:00:10|941.9|940.4|939.5|938|943.2|941.7|938.3|937|51
1656460820000|2022-06-29 00:00:20|939.6|938.1|942.1|940.6|942.4|940.9|939.6|938.1|9
1656460830000|2022-06-29 00:00:30|942.2|940.7|942.8|941.3|943.2|941.7|942.1|940.7|6
1656460840000|2022-06-29 00:00:40|942.6|941.1|942.6|941.1|943|941.5|942.5|941|0
1656460850000|2022-06-29 00:00:50|942.5|941|942|940.5|942.7|941.6|941.8|940.5|25
1656460860000|2022-06-29 00:01:00|942.2|940.7|942.2|940.7|942.2|940.9|941.5|940.6|11
1656460870000|2022-06-29 00:01:10|941.8|940.8|941.7|940.2|942|940.8|941.6|940.2|1
1656460880000|2022-06-29 00:01:20|941|940.4|940.8|940.2|941|940.4|940.4|939.4|2
1656460890000|2022-06-29 00:01:30|941|939.5|940.3|939.3|941|939.7|940.3|939.3|0
1656460900000|2022-06-29 00:01:40|941|939.5|941.6|940.6|941.7|940.6|940.8|939.5|11
1656460910000|2022-06-29 00:01:50|942|940.5|942|940.5|942|940.5|942|940.5|2
1656460920000|2022-06-29 00:02:00|942.2|940.7|942.1|941.1|942.2|941.1|942.1|940.7|2
1656460930000|2022-06-29 00:02:10|942|941.4|942.1|941.1|942.1|941.4|942|941.1|3
1656460950000|2022-06-29 00:02:30|942|941.4|941.9|941.3|942|941.4|941.9|941.3|1
1656460960000|2022-06-29 00:02:40|941.8|941.2|942.3|940.8|942.6|941.2|941.8|940.8|1
1656460970000|2022-06-29 00:02:50|942.6|941.6|942.6|941.6|942.6|941.6|942.6|941.6|0
1656460980000|2022-06-29 00:03:00|943.1|941.7|943.2|941.7|943.2|941.7|943.1|941.7|0
1656460990000|2022-06-29 00:03:10|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|1
1656461010000|2022-06-29 00:03:30|943|942.4|943|942.4|943|942.4|943|942.4|3
1656461020000|2022-06-29 00:03:40|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|0
1656461030000|2022-06-29 00:03:50|943.3|941.8|943.3|941.8|943.3|941.8|943.3|941.8|0
1656461040000|2022-06-29 00:04:00|943.2|941.7|942.8|941.8|943.2|941.8|942.8|941.7|1
1656461050000|2022-06-29 00:04:10|942.9|942.3|943.8|942.8|943.8|942.8|942.9|942.3|1
1656461060000|2022-06-29 00:04:20|943.6|942.6|943.3|942.7|943.6|942.7|943.3|942.6|1
1656461070000|2022-06-29 00:04:30|943.5|942|943.5|942|943.5|942|942.6|941.6|2
1656461080000|2022-06-29 00:04:40|943.4|942.8|943.7|942.2|943.7|942.8|942.9|942.1|7
1656461090000|2022-06-29 00:04:50|943.5|942.9|943.7|942.2|943.8|942.9|943.5|942.2|0
1656461100000|2022-06-29 00:05:00|943|942.4|943|942.4|943|942.4|943|942.4|2
1656461110000|2022-06-29 00:05:10|942.9|942.3|944|942.5|944|942.8|942.9|942.3|4
1656461120000|2022-06-29 00:05:20|943.9|942.4|943.6|942.6|943.9|942.6|943.6|942.4|2
1656461130000|2022-06-29 00:05:30|943.8|943|943.8|943.2|943.8|943.2|943.8|942.6|3
1656461140000|2022-06-29 00:05:40|943.9|942.8|943.6|942.6|944|943.3|943.6|942.5|10
1656461150000|2022-06-29 00:05:50|||||||||3
1656461160000|2022-06-29 00:06:00|943.3|942.7|943.7|942.2|943.7|942.7|943|942.2|5
1656461170000|2022-06-29 00:06:10|||||||||2
1656461180000|2022-06-29 00:06:20|943.3|942.3|943.6|942.6|943.6|942.6|943.3|942.3|4
1656461190000|2022-06-29 00:06:30|||||||||3
1656461200000|2022-06-29 00:06:40|941.1|940.1|941.1|940.1|941.5|940.1|941.1|940|17
1656461210000|2022-06-29 00:06:50|941.5|940|941.3|940.3|941.5|940.3|941.3|940|0
1656461230000|2022-06-29 00:07:10|940.7|939.2|940.6|939.6|940.7|939.6|940.6|939.2|4
1656461240000|2022-06-29 00:07:20|940.3|939.7|941|940.4|941|940.4|940.3|939.7|2
1656461250000|2022-06-29 00:07:30|941.1|940.5|941.3|940.7|941.3|940.7|941.1|940.5|0
1656461270000|2022-06-29 00:07:50|942.1|941.1|942.3|941.7|942.3|941.7|942.1|941.1|11
1656461280000|2022-06-29 00:08:00|943|941.5|942.8|941.8|943|941.8|942.8|941.5|2
1656461290000|2022-06-29 00:08:10|942.6|942.2|942.8|942.2|942.8|942.2|942.6|942|0
1656461310000|2022-06-29 00:08:30|943.3|942.3|943.2|941.7|943.3|942.3|943.2|941.7|10
1656461320000|2022-06-29 00:08:40|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|0
1656461340000|2022-06-29 00:09:00|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1656461350000|2022-06-29 00:09:10|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|2
1656461360000|2022-06-29 00:09:20||941.8||941.8||941.8||941.8|0
1656461370000|2022-06-29 00:09:30|942.5|941.9|942.8|941.8|942.8|941.9|942.5|941.8|0
1656461380000|2022-06-29 00:09:40|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1656461390000|2022-06-29 00:09:50|942.4|941.8|942.6|941.6|942.6|941.8|942.4|941.6|2
1656461400000|2022-06-29 00:10:00|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1656461420000|2022-06-29 00:10:20|942.1|941.5|941.8|940.8|942.1|941.5|941.4|940.8|9
1656461440000|2022-06-29 00:10:40|||||||||1
1656461460000|2022-06-29 00:11:00|942|940.5|940.8|939.8|942|940.6|940.8|939.7|2
1656461470000|2022-06-29 00:11:10|940.9|940.3|941.3|940.3|941.3|940.3|940.9|940.3|4
1656461510000|2022-06-29 00:11:50|942|940.7|942|940.5|942|940.7|942|940.5|2
1656461520000|2022-06-29 00:12:00|941.6|940.6|941.6|940.6|941.6|940.6|941.6|940.6|0
1656461530000|2022-06-29 00:12:10|941.8|941|941.8|940.8|941.8|941|941.8|940.8|4
1656461550000|2022-06-29 00:12:30|942|941.2|942.7|941.2|942.7|942|942|941|5
1656461560000|2022-06-29 00:12:40|942.6|941.6|942.6|941.6|942.6|941.6|942.6|941.6|1
1656461580000|2022-06-29 00:13:00|942.3|941.7|942.6|941.6|942.6|941.7|942.3|941.6|1
1656461590000|2022-06-29 00:13:10|942.1|941.5|942|941.4|942.1|941.5|942|941.4|0
1656461600000|2022-06-29 00:13:20|||||||||2
1656461610000|2022-06-29 00:13:30|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|1
1656461630000|2022-06-29 00:13:50|942|941.4|942|941.4|942|941.4|942|941.4|1
1656461640000|2022-06-29 00:14:00|941.9|941.3|941.5|940.9|941.9|941.3|941.5|940.9|0
1656461650000|2022-06-29 00:14:10|941.4|940.8|941.5|940.9|941.8|940.9|941.4|940.8|4
1656461660000|2022-06-29 00:14:20|941.8|940.8|941.8|941.2|941.8|941.2|941.8|940.8|0
1656461680000|2022-06-29 00:14:40|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1656461690000|2022-06-29 00:14:50|||||||||1
1656461700000|2022-06-29 00:15:00|942|941.4|942.1|941.5|942.1|941.5|942|941.4|3
1656461710000|2022-06-29 00:15:10|942.6|941.6|942.6|941.6|942.6|941.6|942.6|941.6|3
1656461740000|2022-06-29 00:15:40|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|1
1656461760000|2022-06-29 00:16:00|942.5|941.9|942.6|941.6|942.6|941.9|942.1|941.5|2
1656461770000|2022-06-29 00:16:10|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|3
1656461790000|2022-06-29 00:16:30|943|941.5|943|941.5|943|941.5|943|941.5|0
1656461800000|2022-06-29 00:16:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1656461820000|2022-06-29 00:17:00|941.8|941.3|941.3|940.3|941.8|941.3|941.3|940.2|7
1656461830000|2022-06-29 00:17:10|941|940.4|940.8|939.8|941.1|940.4|940.8|939.8|1
1656461840000|2022-06-29 00:17:20|||||||||2
1656461850000|2022-06-29 00:17:30|941.5|940.2|941.5|940|941.5|940.2|941.5|940|0
1656461860000|2022-06-29 00:17:40|941.1|940.1|941.1|940.1|941.1|940.1|941.1|940.1|0
1656461870000|2022-06-29 00:17:50|941|940.4|941|940.4|941|940.4|941|940.4|1
1656461930000|2022-06-29 00:18:50|||||||||1
1656461940000|2022-06-29 00:19:00|941.1|940.1|941.1|940.1|941.1|940.1|940.6|940|2
1656461970000|2022-06-29 00:19:30|941.3|940.3|941.3|940.3|941.3|940.3|941.3|940.3|0
1656461990000|2022-06-29 00:19:50||940.7||940.7||940.7||940.7|0
1656462050000|2022-06-29 00:20:50|||||||||2
1656462060000|2022-06-29 00:21:00|||||||||2
1656462110000|2022-06-29 00:21:50|||||||||1
1656462130000|2022-06-29 00:22:10|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1656462140000|2022-06-29 00:22:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|2
1656462160000|2022-06-29 00:22:40|940.5|939.9|940.8|939.8|940.8|939.9|940.4|939.8|2
1656462170000|2022-06-29 00:22:50|940.6|939.6|940.5|939|940.7|939.6|940.3|939|2
1656462180000|2022-06-29 00:23:00|940.1|939.1|940.1|939.1|940.1|939.1|940.1|939.1|1
1656462200000|2022-06-29 00:23:20|940|938.5|940|938.5|940|938.5|940|938.5|3
1656462210000|2022-06-29 00:23:30|939.6|938.6|939.1|938.1|939.6|938.7|939.1|938.1|2
1656462220000|2022-06-29 00:23:40|939.2|937.7|938.6|937.6|939.2|937.8|938.6|937.6|3
1656462230000|2022-06-29 00:23:50|938.7|937.2|938.7|937.2|938.7|937.2|938.7|937.2|1
1656462240000|2022-06-29 00:24:00|938.1|937.1|937.3|936.7|938.1|937.2|937.3|936.5|9
1656462250000|2022-06-29 00:24:10|937|936.3|936.6|935.6|937|936.3|936.6|935.5|5
1656462260000|2022-06-29 00:24:20|936.3|935.7|936.6|935.6|936.7|935.7|936.3|935.2|5
1656462270000|2022-06-29 00:24:30|||||||||4
1656462290000|2022-06-29 00:24:50|937|935.5|937|935.5|937|935.5|937|935.5|1
1656462300000|2022-06-29 00:25:00|936.6|935.6|936.7|935.2|936.7|935.9|936.5|935.2|2
1656462310000|2022-06-29 00:25:10|937.5|936|937.5|936|937.5|936|937.5|936|4
1656462330000|2022-06-29 00:25:30|938|936.5|938|936.5|938|936.5|938|936.5|6
1656462360000|2022-06-29 00:26:00|||||||||2
1656462380000|2022-06-29 00:26:20|||||||||3
1656462440000|2022-06-29 00:27:20|937.9|937.3|938.3|937.3|938.3|937.3|937.9|937.3|4
1656462470000|2022-06-29 00:27:50|||||||||3
1656462480000|2022-06-29 00:28:00|938.7|937.2|939|937.5|939|937.5|938.7|937.2|8
1656462530000|2022-06-29 00:28:50|938.3|937.3|938.3|937.3|938.3|937.3|938.3|937.3|3
1656462580000|2022-06-29 00:29:40||937.7||937.7||937.7||937.7|1
1656462590000|2022-06-29 00:29:50|||||||||1
1656462610000|2022-06-29 00:30:10|||||||||2
1656462620000|2022-06-29 00:30:20|||||||||2
1656462650000|2022-06-29 00:30:50|||||||||1
1656462660000|2022-06-29 00:31:00|939.4|938.8|940.5|939.9|940.8|939.9|939.4|938.8|27
1656462670000|2022-06-29 00:31:10|940.6|939.6|940.8|939.3|941.2|939.7|940.6|939.3|31
1656462680000|2022-06-29 00:31:20|941.3|940.3|941.3|940.7|941.3|940.7|941|940.1|8
1656462690000|2022-06-29 00:31:30||940.3||940.3||940.3||940.3|0
1656462700000|2022-06-29 00:31:40|941.5|940|941.1|940.1|941.5|940.1|941.1|940|0
1656462710000|2022-06-29 00:31:50|941.5|940|941.5|940|941.5|940|941.5|940|0
1656462720000|2022-06-29 00:32:00|941.3|940.3|941.3|940.3|941.3|940.3|941.3|940.3|0
1656462770000|2022-06-29 00:32:50|||||||||2
1656462780000|2022-06-29 00:33:00|941|940.4|940.9|940.3|941|940.4|940.9|940.3|19
1656462790000|2022-06-29 00:33:10|940.7|939.2|940.2|938.7|940.7|939.2|940.2|938.7|7
1656462880000|2022-06-29 00:34:40|939.8|938.8|939.5|938.9|939.8|938.9|939.5|938.8|0
1656462910000|2022-06-29 00:35:10|939.6|939|939.8|938.8|939.8|939|939.5|938.7|1
1656462960000|2022-06-29 00:36:00|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|1
1656462980000|2022-06-29 00:36:20|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|0
1656462990000|2022-06-29 00:36:30|||||||||39
1656463010000|2022-06-29 00:36:50|940.2|938.7|940.2|938.7|940.2|938.7|940.2|938.7|3
1656463050000|2022-06-29 00:37:30|940|939.4|940|939.4|940|939.4|939.8|939.2|0
1656463060000|2022-06-29 00:37:40|||||||||1
1656463080000|2022-06-29 00:38:00|940.1|939.1|940.1|939.1|940.1|939.1|940.1|939.1|1
1656463100000|2022-06-29 00:38:20|940|939.4|940|939.4|940|939.4|940|939.4|0
1656463130000|2022-06-29 00:38:50|||||||||2
1656463150000|2022-06-29 00:39:10|||||||||1
1656463160000|2022-06-29 00:39:20|940.3|939.3|940.3|939.3|940.3|939.3|940.3|939.3|41
1656463200000|2022-06-29 00:40:00|||||||||1
1656463220000|2022-06-29 00:40:20|939.9|939.2|939.8|939.2|939.9|939.2|939.8|939.2|0
1656463240000|2022-06-29 00:40:40|939.6|939|939.5|938.9|939.6|939|939.5|938.9|0
1656463250000|2022-06-29 00:40:50|939.4|938.8|939.8|938.8|940.2|938.8|939.4|938.7|1
1656463270000|2022-06-29 00:41:10|939.4|939.2|939.8|939.2|939.8|939.2|939.4|939.2|0
1656463280000|2022-06-29 00:41:20||938.8||938.8||938.8||938.8|1
1656463300000|2022-06-29 00:41:40|939.4|938.7|939.3|938.7|939.4|938.7|939.3|938.7|0
1656463330000|2022-06-29 00:42:10|939.1|938.5|939.3|938.7|939.3|938.7|939.1|938.5|0
1656463350000|2022-06-29 00:42:30|||||||||1
1656463430000|2022-06-29 00:43:50|||||||||21
1656463440000|2022-06-29 00:44:00|||||||||22
1656463450000|2022-06-29 00:44:10|939.1|938.5|940|938.5|940|938.5|939.1|938.5|0
1656463490000|2022-06-29 00:44:50|||||||||1
1656463500000|2022-06-29 00:45:00|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|2
1656463540000|2022-06-29 00:45:40|940.2|938.7|940.2|938.7|940.2|938.7|940.2|938.7|0
1656463590000|2022-06-29 00:46:30|939.8|939.2|940.1|939.1|940.1|939.2|939.8|939.1|6
1656463610000|2022-06-29 00:46:50|940.2|938.7|940|939.4|940.2|939.4|940|938.7|0
1656463630000|2022-06-29 00:47:10|939.9|939.3|939.8|938.8|939.9|939.3|939.8|938.8|0
1656463670000|2022-06-29 00:47:50|||||||||1
1656463680000|2022-06-29 00:48:00|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1656463690000|2022-06-29 00:48:10|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|1
1656463750000|2022-06-29 00:49:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656463830000|2022-06-29 00:50:30|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656463860000|2022-06-29 00:51:00|939.3|938.7|939.2|937.7|939.5|938.7|939.1|937.7|14
1656463880000|2022-06-29 00:51:20|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|0
1656463900000|2022-06-29 00:51:40|939.2|937.7|939.2|937.7|939.2|937.7|939.2|937.7|2
1656463920000|2022-06-29 00:52:00|938.8|937.8|938.5|937.9|938.8|937.9|938.5|937.8|0
1656463930000|2022-06-29 00:52:10|938.8|937.8|938.8|937.8|938.8|937.8|938.8|937.8|0
1656464010000|2022-06-29 00:53:30|939.5|938|939.5|938|939.5|938|939.5|938|2
1656464060000|2022-06-29 00:54:20|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1656464080000|2022-06-29 00:54:40|939.3|938.7|939.3|938.3|939.3|938.7|939.3|938.3|0
1656464100000|2022-06-29 00:55:00||938.7||938.3||938.7||938.3|0
1656464140000|2022-06-29 00:55:40|939.1|938.1|938.8|938.2|939.1|938.2|938.8|938.1|0
1656464150000|2022-06-29 00:55:50|||||||||1
1656464160000|2022-06-29 00:56:00|938.6|938|938.8|938.2|938.8|938.2|938.6|938|0
1656464180000|2022-06-29 00:56:20|938.9|938.3|938.8|938.2|938.9|938.3|938.8|938.2|1
1656464190000|2022-06-29 00:56:30|938.9|938.3|938.8|938.2|938.9|938.3|938.8|938.2|2
1656464200000|2022-06-29 00:56:40|938.6|938|938.8|938.2|938.8|938.2|938.6|938|4
1656464210000|2022-06-29 00:56:50|939|938.4|938.8|938.2|939.1|938.4|938.8|938.1|2
1656464280000|2022-06-29 00:58:00|||||||||1
1656464290000|2022-06-29 00:58:10||937.8||937.8||937.8||937.8|0
1656464410000|2022-06-29 01:00:10|||||||||1
1656464420000|2022-06-29 01:00:20|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|0
1656464430000|2022-06-29 01:00:30|938.4|937.8|938.3|937.7|938.4|937.8|938.3|937.7|5
1656464460000|2022-06-29 01:01:00|938.4|937.8|938.3|937.7|938.4|937.8|938.1|937.5|0
1656464480000|2022-06-29 01:01:20|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656464490000|2022-06-29 01:01:30|937.9|937.3|937.6|937|937.9|937.3|937.6|937|10
1656464540000|2022-06-29 01:02:20|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|2
1656464610000|2022-06-29 01:03:30|||||||||1
1656464630000|2022-06-29 01:03:50|||||||||1
1656464640000|2022-06-29 01:04:00|937.9|937.3|938|937.4|938|937.4|937.9|937.3|1
1656464650000|2022-06-29 01:04:10|938.1|937.5|938.3|937.7|938.3|937.7|938.1|937.5|0
1656464690000|2022-06-29 01:04:50|938.4|937.8|938.9|938.3|938.9|938.3|938.4|937.8|4
1656464700000|2022-06-29 01:05:00|938.8|938.2|938.6|937.6|938.8|938.2|938.5|937.6|6
1656464820000|2022-06-29 01:07:00|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|0
1656464930000|2022-06-29 01:08:50|938.6|938|938.8|938.2|938.8|938.2|938.6|938|0
1656464940000|2022-06-29 01:09:00||937.8||937.8||937.8||937.8|0
1656464950000|2022-06-29 01:09:10|938.5|937.9|938.8|937.8|938.8|937.9|938.5|937.8|1
1656464980000|2022-06-29 01:09:40|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|0
1656464990000|2022-06-29 01:09:50|938.9|938.3|938.8|938.2|938.9|938.3|938.8|938.2|4
1656465000000|2022-06-29 01:10:00||937.8||937.8||937.8||937.8|1
1656465020000|2022-06-29 01:10:20|938.9|938.2|938.9|938.3|938.9|938.3|938.9|938.2|0
1656465040000|2022-06-29 01:10:40|938.8|938.2|939.1|938.1|939.1|938.4|938.8|938.1|0
1656465080000|2022-06-29 01:11:20|||||||||1
1656465140000|2022-06-29 01:12:20|939|938.4|939|938.4|939|938.4|939|938.4|0
1656465150000|2022-06-29 01:12:30|||||||||1
1656465180000|2022-06-29 01:13:00|939.1|938.1|939.1|938.1|939.1|938.1|939.1|938.1|3
1656465220000|2022-06-29 01:13:40|939|938.4|939|938.4|939|938.4|939|938.4|1
1656465240000|2022-06-29 01:14:00|||||||||1
1656465310000|2022-06-29 01:15:10|939.1|938.5|939|938.4|939.1|938.5|939|938.4|2
1656465320000|2022-06-29 01:15:20|939.1|938.5|939|938.4|939.1|938.5|939|938.4|2
1656465330000|2022-06-29 01:15:30|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656465360000|2022-06-29 01:16:00|939|938.4|939|938.4|939|938.4|939|938.4|9
1656465410000|2022-06-29 01:16:50|||||||||1
1656465420000|2022-06-29 01:17:00|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656465430000|2022-06-29 01:17:10|939|938.4|939|938.4|939|938.4|939|938.4|1
1656465460000|2022-06-29 01:17:40|938.9|938.3|939|938.4|939|938.4|938.9|938.3|0
1656465470000|2022-06-29 01:17:50|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656465480000|2022-06-29 01:18:00|939|938.4|938.8|938.2|939.1|938.4|938.8|938.1|4
1656465510000|2022-06-29 01:18:30|939|938.4|939|938.4|939|938.4|939|938.4|0
1656465540000|2022-06-29 01:19:00|939.1|938.1|939.1|938.1|939.1|938.1|939.1|938.1|0
1656465570000|2022-06-29 01:19:30|939.5|938|939.3|938.7|939.5|938.7|939.3|938|11
1656465600000|2022-06-29 01:20:00|939.5|938.3|939.5|938|939.5|938.3|939.5|938|4
1656465660000|2022-06-29 01:21:00|939.3|938.3|939.3|938.3|939.3|938.3|939.3|938.3|0
1656465670000|2022-06-29 01:21:10|939|938.4|939.3|938.7|939.3|938.7|939|938.4|0
1656465690000|2022-06-29 01:21:30|939.4|938.8|939.5|938.9|939.5|938.9|939.4|938.8|7
1656465700000|2022-06-29 01:21:40|939.4|938.8|940.3|939.7|940.3|939.7|939.4|938.8|12
1656465720000|2022-06-29 01:22:00|940.1|939.5|940.1|939.1|940.1|939.5|940.1|939.1|4
1656465750000|2022-06-29 01:22:30|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|0
1656465780000|2022-06-29 01:23:00||938.8||938.8||938.8||938.8|7
1656465820000|2022-06-29 01:23:40|938.5|937.9|938.6|937.6|938.6|937.9|938.5|937.6|3
1656465830000|2022-06-29 01:23:50|939.1|938|939|938.4|939.1|938.4|939|938|2
1656465850000|2022-06-29 01:24:10|938.9|938.3|939|938.4|939.3|938.7|938.8|938.2|9
1656465870000|2022-06-29 01:24:30|938.6|937.6|938.6|937.6|938.6|937.6|938.6|937.6|4
1656465880000|2022-06-29 01:24:40|938.8|938|938.8|938.2|938.8|938.2|938.8|938|158
1656465900000|2022-06-29 01:25:00|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|6
1656465960000|2022-06-29 01:26:00|||||||||3
1656465990000|2022-06-29 01:26:30|939.3|938.7|939|938.4|939.3|938.7|939|938.4|85
1656466000000|2022-06-29 01:26:40|938.9|938.3|938.8|938.2|938.9|938.3|938.8|938.2|2
1656466020000|2022-06-29 01:27:00|939|937.8|938.6|937.6|939|937.8|938.6|937.5|4
1656466040000|2022-06-29 01:27:20|||||||||2
1656466070000|2022-06-29 01:27:50|939|938.4|939.3|938.3|939.4|938.8|939|938.3|7
1656466110000|2022-06-29 01:28:30|938.8|937.8|938.8|937.8|938.8|937.8|938.8|937.8|1
1656466170000|2022-06-29 01:29:30|939|937.5|939|937.5|939|937.5|939|937.5|1
1656466330000|2022-06-29 01:32:10|938.2|937.6|938.1|937.5|938.2|937.6|938.1|937.5|0
1656466350000|2022-06-29 01:32:30||937.1||937.1||937.1||937.1|1
1656466380000|2022-06-29 01:33:00|937.8|936.8|937.8|936.8|937.8|936.8|937.8|936.8|54
1656466400000|2022-06-29 01:33:20|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656466450000|2022-06-29 01:34:10|937.4|936.8|937.5|936.9|937.5|936.9|937.4|936.8|1
1656466460000|2022-06-29 01:34:20|||||||||1
1656466470000|2022-06-29 01:34:30|937.6|937|937.6|937|937.6|937|937.6|937|0
1656466500000|2022-06-29 01:35:00|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656466530000|2022-06-29 01:35:30|937.6|937|937.6|937|937.6|937|937.6|937|0
1656466560000|2022-06-29 01:36:00|937.4|936.8|937.5|936.9|937.5|936.9|937.4|936.8|5
1656466580000|2022-06-29 01:36:20|937|936.4|937|936.4|937|936.4|937|936.4|9
1656466620000|2022-06-29 01:37:00|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|3
1656466650000|2022-06-29 01:37:30|936.6|936|937.1|936.1|937.1|936.2|936.6|936|1
1656466730000|2022-06-29 01:38:50|937|936.4|937|936.4|937|936.4|937|936.4|0
1656466740000|2022-06-29 01:39:00|936.9|936.3|936.8|935.8|936.9|936.3|936.8|935.8|1
1656466750000|2022-06-29 01:39:10|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656466780000|2022-06-29 01:39:40|936.2|935.6|936.3|935.7|936.6|935.7|936.2|935.6|2
1656466800000|2022-06-29 01:40:00|936.6|935.6|936.6|935.6|936.6|935.6|936.6|935.6|0
1656466810000|2022-06-29 01:40:10|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656466860000|2022-06-29 01:41:00|936.6|935.6|936.6|935.6|936.6|935.6|936.6|935.6|4
1656466900000|2022-06-29 01:41:40|||||||||2
1656466910000|2022-06-29 01:41:50|||||||||2
1656466960000|2022-06-29 01:42:40|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656467020000|2022-06-29 01:43:40|936.6|936|936.6|936|936.6|936|936.6|936|0
1656467040000|2022-06-29 01:44:00|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|1
1656467050000|2022-06-29 01:44:10|937.8|937.2|937.5|936.9|937.8|937.2|937.5|936.9|7
1656467100000|2022-06-29 01:45:00|||||||||2
1656467110000|2022-06-29 01:45:10|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|16
1656467170000|2022-06-29 01:46:10|937|936.4|937|936.4|937|936.4|937|936.4|3
1656467190000|2022-06-29 01:46:30|936.8|935.8|936.8|935.8|936.8|935.8|936.8|935.8|2
1656467200000|2022-06-29 01:46:40|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|2
1656467220000|2022-06-29 01:47:00|937.6|936.6|937.6|936.6|937.6|936.6|937.6|936.6|0
1656467270000|2022-06-29 01:47:50|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656467290000|2022-06-29 01:48:10|937.4|936.8|937.3|936.7|937.4|936.8|937.3|936.7|0
1656467340000|2022-06-29 01:49:00|937.4|936.4|937.3|936.3|937.4|936.7|937.3|936.3|1
1656467350000|2022-06-29 01:49:10||936.7||936.7||936.7||936.7|0
1656467370000|2022-06-29 01:49:30|937.6|936.6|937.6|936.6|937.6|936.6|937.6|936.6|2
1656467380000|2022-06-29 01:49:40|937.5|936|937.5|936|937.5|936|937.5|936|4
1656467430000|2022-06-29 01:50:30|937.3|936.3|937.3|936.3|937.3|936.3|937.3|936.3|0
1656467520000|2022-06-29 01:52:00|937|936.4|937|936.4|937|936.4|937|936.4|0
1656467570000|2022-06-29 01:52:50|937.6|936.6|937.1|936.5|937.8|936.7|937.1|936.3|3
1656467580000|2022-06-29 01:53:00|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|0
1656467590000|2022-06-29 01:53:10|937.4|936.8|937.3|936.3|937.4|936.8|937.3|936.3|1
1656467700000|2022-06-29 01:55:00|||||||||1
1656467740000|2022-06-29 01:55:40|937|936.4|937.3|936.7|937.3|936.7|937|936.3|0
1656467760000|2022-06-29 01:56:00||936.3||936.3||936.3||936.3|0
1656467790000|2022-06-29 01:56:30|||||||||1
1656467890000|2022-06-29 01:58:10||936.7||936.7||936.7||936.7|0
1656467960000|2022-06-29 01:59:20|937.6|936.6|937.6|936.6|937.6|936.6|937.6|936.6|0
1656467970000|2022-06-29 01:59:30|||||||||1
1656468010000|2022-06-29 02:00:10|937.5|936.9|938|937.4|938|937.4|937.5|936.9|1
1656468020000|2022-06-29 02:00:20|938.1|937.5|938.6|937.6|938.6|937.7|938.1|937.5|1
1656468070000|2022-06-29 02:01:10|938.7|937.2|938.7|937.2|938.7|937.2|938.7|937.2|1
1656468110000|2022-06-29 02:01:50|||||||||1
1656468120000|2022-06-29 02:02:00|938.6|937.6|938.6|937.6|938.6|937.6|938.6|937.6|0
1656468130000|2022-06-29 02:02:10|938.3|937.3|938.3|937.7|938.3|937.7|938.3|937.3|3
1656468140000|2022-06-29 02:02:20|938.9|937.3|938.9|937.9|938.9|937.9|938.9|937.3|1
1656468160000|2022-06-29 02:02:40|938.8|937.8|938.8|937.8|938.8|937.8|938.8|937.8|0
1656468170000|2022-06-29 02:02:50|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|0
1656468180000|2022-06-29 02:03:00|938.8|937.8|939|937.5|939|937.8|938.8|937.5|1
1656468200000|2022-06-29 02:03:20|938.7|937.2|938.7|937.2|938.7|937.2|938.7|937.2|0
1656468230000|2022-06-29 02:03:50|938.3|937.3|938.4|937.4|938.4|937.4|938.3|937.3|0
1656468250000|2022-06-29 02:04:10|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1656468260000|2022-06-29 02:04:20|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|0
1656468300000|2022-06-29 02:05:00|937.9|937.3|937.9|937.3|937.9|937.3|937.9|937.3|0
1656468310000|2022-06-29 02:05:10|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|2
1656468320000|2022-06-29 02:05:20|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|1
1656468330000|2022-06-29 02:05:30|937.5|936.9|937.6|936.6|937.6|936.9|937.5|936.6|1
1656468350000|2022-06-29 02:05:50|937.7|936.2|937.7|936.2|937.7|936.2|937.7|936.2|1
1656468370000|2022-06-29 02:06:10|937.6|937|937.7|936.2|937.7|937|937.4|936.2|1
1656468390000|2022-06-29 02:06:30|936.9|936.3|937.6|936.6|937.6|936.6|936.9|936.3|1
1656468440000|2022-06-29 02:07:20|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656468460000|2022-06-29 02:07:40|937.6|937|937.6|937|937.6|937|937.6|937|1
1656468480000|2022-06-29 02:08:00|937.8|937.2|938.1|937.1|938.1|937.2|937.8|937.1|1
1656468590000|2022-06-29 02:09:50|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|1
1656468700000|2022-06-29 02:11:40|937.9|936.9|937.6|936.6|937.9|937.3|937.6|936.6|8
1656468720000|2022-06-29 02:12:00|937.7|936.2|936.9|936.3|937.7|936.3|936.9|936.2|1
1656468730000|2022-06-29 02:12:10|937.4|936.4|937.3|936.7|937.4|936.7|937.3|936.4|3
1656468740000|2022-06-29 02:12:20|937.4|936.4|937.4|936.4|937.4|936.4|937.4|936.4|0
1656468770000|2022-06-29 02:12:50|937.3|936.7|937.6|936.6|937.6|936.7|937.3|936.5|0
1656468790000|2022-06-29 02:13:10|937.5|936.9|937.6|936.6|937.7|936.9|937.5|936.6|0
1656468860000|2022-06-29 02:14:20|937.7|936.2|937.7|936.2|937.7|936.2|937.7|936.2|0
1656468870000|2022-06-29 02:14:30|937.6|937|937.5|936.9|937.7|937|937.5|936.2|2
1656468900000|2022-06-29 02:15:00|937.6|936.6|937.6|936.6|937.6|936.6|937.6|936.6|0
1656468910000|2022-06-29 02:15:10|937.7|936.2|937.7|936.2|937.7|936.2|937.7|936.2|1
1656468920000|2022-06-29 02:15:20|937.6|936.6|937.6|936.6|937.7|936.6|937.6|936.2|0
1656468980000|2022-06-29 02:16:20|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656468990000|2022-06-29 02:16:30|937.6|936.6|937.5|936.9|937.6|936.9|937.5|936.6|0
1656469080000|2022-06-29 02:18:00|937.6|936.6|937.7|936.2|937.7|936.6|937.6|936.2|1
1656469100000|2022-06-29 02:18:20|937.4|936.4|937.4|936.4|937.4|936.4|937.4|936.4|0
1656469110000|2022-06-29 02:18:30|937|936.3|937.3|936.3|937.3|936.3|937|936.3|0
1656469140000|2022-06-29 02:19:00|937.4|936.4|937.4|936.4|937.4|936.4|937.4|936.4|0
1656469150000|2022-06-29 02:19:10|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|0
1656469220000|2022-06-29 02:20:20|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|0
1656469230000|2022-06-29 02:20:30|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|1
1656469350000|2022-06-29 02:22:30|937.4|936.8|937.3|936.7|937.4|936.8|937.3|936.7|0
1656469410000|2022-06-29 02:23:30|937.4|936.8|937.3|936.7|937.4|936.8|937.3|936.7|1
1656469480000|2022-06-29 02:24:40|937.2|936.6|937.3|936.7|937.3|936.7|937.2|936.6|1
1656469510000|2022-06-29 02:25:10|||||||||1
1656469550000|2022-06-29 02:25:50|937.4|936.4|937|936.4|937.4|936.4|937|936.4|3
1656469570000|2022-06-29 02:26:10|||||||||1
1656469590000|2022-06-29 02:26:30|939.4|938.4|939.6|938.6|939.7|939.1|939.3|938.4|8
1656469600000|2022-06-29 02:26:40|939.5|939|939.5|938.9|939.5|939|939.5|938.9|1
1656469620000|2022-06-29 02:27:00|939.4|938.8|939.3|938.7|939.4|938.8|939.3|938.7|1
1656469630000|2022-06-29 02:27:10|939.4|938.4|939.4|938.4|939.4|938.4|939.4|938.4|1
1656469650000|2022-06-29 02:27:30|939.3|938.3|938.8|938.2|939.3|938.3|938.8|938.2|0
1656469660000|2022-06-29 02:27:40|938.7|938.1|939.1|938.1|939.5|938.1|938.7|938|2
1656469670000|2022-06-29 02:27:50|938.9|937.9|939|938.4|939|938.4|938.4|937.8|8
1656469730000|2022-06-29 02:28:50|||||||||2
1656469790000|2022-06-29 02:29:50|||||||||1
1656469800000|2022-06-29 02:30:00|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656469830000|2022-06-29 02:30:30|939|938.4|939|938.4|939|938.4|939|938.4|5
1656469860000|2022-06-29 02:31:00|939.2|938.6|939.2|938.6|939.2|938.6|939.2|938.6|0
1656469870000|2022-06-29 02:31:10|939.6|938.5|940|938.5|940|938.5|939.6|938.5|2
1656469880000|2022-06-29 02:31:20|939.8|938.8|939.9|938.9|939.9|938.9|939.8|938.8|0
1656470000000|2022-06-29 02:33:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656470020000|2022-06-29 02:33:40|939.9|938.9|940.2|938.7|940.2|938.9|939.9|938.7|5
1656470070000|2022-06-29 02:34:30|939.4|938.8|939.9|938.9|939.9|938.9|939.4|938.8|1
1656470090000|2022-06-29 02:34:50|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|0
1656470100000|2022-06-29 02:35:00|939.9|938.9|940.1|939.1|940.1|939.1|939.7|938.9|3
1656470120000|2022-06-29 02:35:20|940|939.4|940.4|939.4|940.4|939.4|940|939.4|0
1656470130000|2022-06-29 02:35:30|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|1
1656470140000|2022-06-29 02:35:40|940.4|939.8|940.4|939.4|940.4|939.8|940.4|939.4|1
1656470190000|2022-06-29 02:36:30|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656470210000|2022-06-29 02:36:50|||||||||1
1656470220000|2022-06-29 02:37:00|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|1
1656470240000|2022-06-29 02:37:20|940||940||940||940||0
1656470250000|2022-06-29 02:37:30|940.1|939.1|940.1|939.1|940.1|939.1|940.1|939.1|3
1656470270000|2022-06-29 02:37:50|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|1
1656470280000|2022-06-29 02:38:00|939.9|938.9|939.9|938.9|939.9|938.9|939.9|938.9|1
1656470290000|2022-06-29 02:38:10|940.1|939.1|940.1|939.1|940.1|939.1|940.1|939.1|0
1656470300000|2022-06-29 02:38:20|940.4|939.4|940.1|939.1|940.4|939.4|940|939.1|0
1656470310000|2022-06-29 02:38:30|939.7||940.1||940.1||939.7||1
1656470390000|2022-06-29 02:39:50|||||||||1
1656470470000|2022-06-29 02:41:10|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|1
1656470520000|2022-06-29 02:42:00|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1656470540000|2022-06-29 02:42:20|940|939.4|940.4|939.4|940.4|939.4|940|939.4|1
1656470600000|2022-06-29 02:43:20|940.3|939.7|940.1|939.1|940.3|939.7|940.1|939.1|2
1656470700000|2022-06-29 02:45:00|939.7||940.1||940.1||939.7||1
1656470720000|2022-06-29 02:45:20|940|939.4|940|939.4|940|939.4|940|939.4|0
1656470730000|2022-06-29 02:45:30|939.9|939.3|940|939.4|940.1|939.4|939.9|939.1|2
1656470740000|2022-06-29 02:45:40|940.1|939.1|940|939.4|940.1|939.4|940|939.1|0
1656470750000|2022-06-29 02:45:50|940.1|939.1|940|939.4|940.1|939.4|940|939.1|0
1656470760000|2022-06-29 02:46:00|940.1|939.1|940|939.4|940.1|939.4|940|939.1|0
1656470770000|2022-06-29 02:46:10|940.1|939.1|940.1|939.1|940.1|939.4|940|939.1|0
1656470820000|2022-06-29 02:47:00|940|939.4|940.1|939.1|940.2|939.4|940|939.1|0
1656470890000|2022-06-29 02:48:10|939.9|938.9|939.5|938.9|939.9|938.9|939.5|938.9|2
1656470930000|2022-06-29 02:48:50|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|6
1656470990000|2022-06-29 02:49:50|939.4|938.4|939.4|938.4|939.4|938.4|939.4|938.4|0
1656471030000|2022-06-29 02:50:30|||||||||1
1656471070000|2022-06-29 02:51:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|1
1656471260000|2022-06-29 02:54:20|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|1
1656471340000|2022-06-29 02:55:40|939.5|938.9|939.5|938.9|939.7|939.1|939.5|938.9|0
1656471380000|2022-06-29 02:56:20|939.7|939.1|939.5|938.9|939.7|939.1|939.5|938.9|0
1656471390000|2022-06-29 02:56:30|939.7|939.1|939.5|938.9|939.7|939.1|939.5|938.9|1
1656471480000|2022-06-29 02:58:00|939.8|939.2|939.9|938.9|939.9|939.2|939.5|938.9|1
1656471510000|2022-06-29 02:58:30|939.8|939.2|939.5|938.9|939.8|939.2|939.5|938.9|0
1656471520000|2022-06-29 02:58:40|939.9||939.9||939.9||939.9||0
1656471530000|2022-06-29 02:58:50|939.8|939.2|939.5|938.9|939.8|939.2|939.5|938.9|0
1656471540000|2022-06-29 02:59:00|939.9||939.9||939.9||939.9||0
1656471550000|2022-06-29 02:59:10|939.8|938.8|939.2|938.6|939.8|938.8|939.2|938.6|2
1656471570000|2022-06-29 02:59:30|939.4|938.8|939.5|938.9|939.6|938.9|939.4|938.6|1
1656471580000|2022-06-29 02:59:40|939.6|938.6|939.6|938.6|939.6|938.9|939.5|938.6|0
1656471590000|2022-06-29 02:59:50|939.5|938.9|939.2|938.6|939.6|938.9|939|938.4|3
1656471600000|2022-06-29 03:00:00|939|938.4|939.4|938.4|939.4|938.7|938.9|938.3|7
1656471610000|2022-06-29 03:00:10|939.3|938.7|939.3|938.7|939.4|938.7|939|938.4|0
1656471620000|2022-06-29 03:00:20|939.4|938.4|939.3|938.7|939.4|938.7|939|938.4|0
1656471630000|2022-06-29 03:00:30|939.2|938.6|939.3|938.7|939.4|938.7|939|938.4|0
1656471650000|2022-06-29 03:00:50|939.4|938.4|939.4|938.4|939.4|938.7|939.3|938.4|0
1656471820000|2022-06-29 03:03:40|939||939||939||939||0
1656471840000|2022-06-29 03:04:00|||||||||5
1656471850000|2022-06-29 03:04:10|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656471870000|2022-06-29 03:04:30|939|938.4|939|938.4|939|938.4|939|938.4|1
1656471900000|2022-06-29 03:05:00|||||||||1
1656471910000|2022-06-29 03:05:10|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656471920000|2022-06-29 03:05:20|||||||||35
1656471940000|2022-06-29 03:05:40|||||||||2
1656472010000|2022-06-29 03:06:50|||||||||1
1656472020000|2022-06-29 03:07:00|||||||||9
1656472060000|2022-06-29 03:07:40|939|938.4|939|938.4|939|938.4|939|938.4|1
1656472120000|2022-06-29 03:08:40|||||||||1
1656472160000|2022-06-29 03:09:20|939.4||939.4||939.4||939.4||0
1656472190000|2022-06-29 03:09:50|||||||||12
1656472210000|2022-06-29 03:10:10|939||939||939||939||0
1656472220000|2022-06-29 03:10:20|939.4||939.4||939.4||939.4||0
1656472260000|2022-06-29 03:11:00|939||939||939||939||1
1656472310000|2022-06-29 03:11:50|||||||||1
1656472360000|2022-06-29 03:12:40|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656472370000|2022-06-29 03:12:50|939.2|938.6|939|938.4|939.2|938.6|939|938.4|2
1656472410000|2022-06-29 03:13:30|938|937.4|938|937.4|938|937.4|938|937.4|7
1656472440000|2022-06-29 03:14:00|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|2
1656472460000|2022-06-29 03:14:20|938.5|937.9|938.6|937.6|938.6|937.9|938.5|937.6|2
1656472470000|2022-06-29 03:14:30|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1656472490000|2022-06-29 03:14:50|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|1
1656472520000|2022-06-29 03:15:20|||||||||1
1656472600000|2022-06-29 03:16:40|||||||||1
1656472640000|2022-06-29 03:17:20|938.3|937.7|938.4|937.4|938.4|937.7|938.3|937.4|0
1656472830000|2022-06-29 03:20:30|938||938||938||938||0
1656472860000|2022-06-29 03:21:00|937.8|937.2|937.8|937.2|938.1|937.3|937.8|937.1|5
1656472890000|2022-06-29 03:21:30|937.7|937.1|937.5|936.9|937.7|937.1|937.5|936.9|0
1656472910000|2022-06-29 03:21:50|937.7|937.1|937.5|936.9|937.7|937.1|937.5|936.9|1
1656472980000|2022-06-29 03:23:00|937.9||937.9||937.9||937.9||1
1656472990000|2022-06-29 03:23:10|938.1|937.1|938.1|937.1|938.1|937.4|938|937.1|3
1656473110000|2022-06-29 03:25:10|938|937.4|938|937.4|938|937.4|938|937.4|0
1656473140000|2022-06-29 03:25:40|938.1|937.1|938.1|937.1|938.1|937.1|938.1|937.1|1
1656473250000|2022-06-29 03:27:30|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|0
1656473260000|2022-06-29 03:27:40|938|937.4|937.9|937.3|938|937.4|937.9|937.3|0
1656473280000|2022-06-29 03:28:00|938|937.4|938|937.4|938|937.4|938|937.4|2
1656473300000|2022-06-29 03:28:20|938.1|937.1|938.1|937.1|938.1|937.1|938.1|937.1|0
1656473440000|2022-06-29 03:30:40|938|937.4|938|937.4|938|937.4|938|937.4|0
1656473450000|2022-06-29 03:30:50|938.7|938.1|938.5|937.9|938.7|938.1|938.5|937.9|7
1656473470000|2022-06-29 03:31:10|938.3|937.7|938.6|937.6|938.6|937.7|938.3|937.6|1
1656473760000|2022-06-29 03:36:00|938.2||938.6||938.6||938.2||1
1656473820000|2022-06-29 03:37:00|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1656473830000|2022-06-29 03:37:10|937.9|937.3|938.4|937.4|938.4|937.4|937.9|937.3|10
1656473860000|2022-06-29 03:37:40|938||938||938||938||0
1656474000000|2022-06-29 03:40:00|938.4||938.4||938.4||938.4||1
1656474100000|2022-06-29 03:41:40|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1656474130000|2022-06-29 03:42:10|||||||||2
1656474230000|2022-06-29 03:43:50|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|0
1656474280000|2022-06-29 03:44:40|938.3|937.7|938.8|938.2|938.8|938.2|938.3|937.7|5
1656474290000|2022-06-29 03:44:50|939.5|938.9|939.3|938.7|939.5|938.9|939.3|938.7|6
1656474300000|2022-06-29 03:45:00|939.6|938.6|940|938.5|940|938.6|939.6|938.5|3
1656474380000|2022-06-29 03:46:20|940.6|939.6|940.2|939.6|940.6|939.6|940.2|939.4|18
1656474390000|2022-06-29 03:46:30|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|4
1656474430000|2022-06-29 03:47:10|940.7|939.2|940.6|939.6|940.7|939.6|940.6|939.2|0
1656474460000|2022-06-29 03:47:40|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656474470000|2022-06-29 03:47:50|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|0
1656474480000|2022-06-29 03:48:00|940.6|939.9|940.9|939.9|940.9|939.9|940.6|939.9|7
1656474490000|2022-06-29 03:48:10|941.1|940.1|941.4|940.4|941.4|940.4|941.1|940.1|6
1656474520000|2022-06-29 03:48:40|941.5|940|941.1|940.1|941.5|940.1|941.1|940|4
1656474570000|2022-06-29 03:49:30|941|940.4|941|940.4|941.2|940.6|941|940.4|3
1656474580000|2022-06-29 03:49:40|940.9|940.3|940.8|940.2|940.9|940.3|940.8|940.2|0
1656474610000|2022-06-29 03:50:10|940.9|939.9|940.9|939.9|940.9|939.9|940.9|939.9|0
1656474690000|2022-06-29 03:51:30|941.1|940.3|940.9|939.9|941.1|940.3|940.9|939.9|0
1656474880000|2022-06-29 03:54:40|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656474960000|2022-06-29 03:56:00|940.9|939.9|940.5|939.9|940.9|939.9|940.4|939.8|0
1656474980000|2022-06-29 03:56:20|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656474990000|2022-06-29 03:56:30|940.5|939.9|940.9|939.9|940.9|939.9|940.5|939.9|1
1656475000000|2022-06-29 03:56:40|||||||||2
1656475190000|2022-06-29 03:59:50|941.2|939.7|940.9|939.9|941.2|939.9|940.9|939.5|2
1656475260000|2022-06-29 04:01:00|941|939.5|940.9|939.9|941|939.9|940.9|939.5|0
1656475360000|2022-06-29 04:02:40|940.5||940.5||940.5||940.5||0
1656475410000|2022-06-29 04:03:30|940.7|940.1|940.4|939.8|940.7|940.1|940.4|939.8|1
1656475420000|2022-06-29 04:03:40|940.9|939.9|940.9|939.9|940.9|939.9|940.9|939.9|2
1656475510000|2022-06-29 04:05:10|940.8|940.2|940.9|939.9|940.9|940.2|940.8|939.9|0
1656475730000|2022-06-29 04:08:50|940.8|940.2|940.9|939.9|940.9|940.2|940.8|939.9|0
1656475760000|2022-06-29 04:09:20|||||||||1
1656475840000|2022-06-29 04:10:40|940.5||940.5||940.5||940.5||0
1656475940000|2022-06-29 04:12:20|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1656475950000|2022-06-29 04:12:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|5
1656475990000|2022-06-29 04:13:10|||||||||1
1656476030000|2022-06-29 04:13:50|940.9|940.3|940.8|940.2|940.9|940.3|940.8|940.2|1
1656476050000|2022-06-29 04:14:10|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656476100000|2022-06-29 04:15:00|||||||||2
1656476150000|2022-06-29 04:15:50|941|940.4|941.1|940.1|941.1|940.4|941|940.1|3
1656476360000|2022-06-29 04:19:20|941|940.4|941|940.4|941|940.4|941|940.4|0
1656476370000|2022-06-29 04:19:30|941.1|940.1|941.1|940.1|941.1|940.1|941.1|940.1|0
1656476480000|2022-06-29 04:21:20|941|940.4|941|940.4|941|940.4|941|940.4|1
1656476510000|2022-06-29 04:21:50|||||||||1
1656476570000|2022-06-29 04:22:50|941.2|940.6|941|940.4|941.2|940.6|941|940.4|0
1656476680000|2022-06-29 04:24:40|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|0
1656476690000|2022-06-29 04:24:50|||||||||1
1656476850000|2022-06-29 04:27:30|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|2
1656476920000|2022-06-29 04:28:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1656477000000|2022-06-29 04:30:00|941.8|941.2|942|941.4|942.4|941.7|941.8|941.2|3
1656477030000|2022-06-29 04:30:30|||||||||1
1656477050000|2022-06-29 04:30:50|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|0
1656477060000|2022-06-29 04:31:00|942|941.4|942|941.4|942|941.4|942|941.4|0
1656477080000|2022-06-29 04:31:20|942.2|941.6|942.3|941.7|942.3|941.7|942.2|941.6|4
1656477120000|2022-06-29 04:32:00|942.4|941.4|942.3|941.7|942.4|941.8|942.3|941.4|20
1656477180000|2022-06-29 04:33:00|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|0
1656477240000|2022-06-29 04:34:00|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1656477300000|2022-06-29 04:35:00|||||||||5
1656477350000|2022-06-29 04:35:50|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|2
1656477410000|2022-06-29 04:36:50|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|2
1656477450000|2022-06-29 04:37:30|943|941.5|943|941.5|943|941.5|943|941.5|0
1656477480000|2022-06-29 04:38:00|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|0
1656477540000|2022-06-29 04:39:00|||||||||1
1656477570000|2022-06-29 04:39:30|942.1|941.5|942.1|941.1|942.1|941.5|942.1|941.1|0
1656477590000|2022-06-29 04:39:50|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|0
1656477630000|2022-06-29 04:40:30|||||||||1
1656477740000|2022-06-29 04:42:20|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1656477780000|2022-06-29 04:43:00|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|2
1656477940000|2022-06-29 04:45:40|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1656477970000|2022-06-29 04:46:10|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|2
1656478050000|2022-06-29 04:47:30|942|941.4|942.1|941.5|942.1|941.5|942|941.4|0
1656478080000|2022-06-29 04:48:00|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|0
1656478370000|2022-06-29 04:52:50|942.1|941.1|941.7|941.1|942.1|941.2|941.7|941.1|1
1656478400000|2022-06-29 04:53:20|942.1||942.1||942.1||942.1||2
1656478470000|2022-06-29 04:54:30|942.2|940.7|942.2|940.7|942.2|940.7|942.2|940.7|0
1656478510000|2022-06-29 04:55:10|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|0
1656478590000|2022-06-29 04:56:30||941.5||941.5||941.5||941.5|1
1656478740000|2022-06-29 04:59:00|942|941.4|942|941.4|942|941.4|942|941.4|0
1656478750000|2022-06-29 04:59:10|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1656478860000|2022-06-29 05:01:00|942|941.4|942|941.4|942|941.4|942|941.4|0
1656478920000|2022-06-29 05:02:00|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|6
1656478930000|2022-06-29 05:02:10|||||||||2
1656478970000|2022-06-29 05:02:50|942|941.4|942.4|941.4|942.4|941.4|942|941.4|1
1656478980000|2022-06-29 05:03:00|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1656479030000|2022-06-29 05:03:50|||||||||1
1656479040000|2022-06-29 05:04:00|942.4|941.8|942.3|941.7|942.4|941.8|942.3|941.7|1
1656479090000|2022-06-29 05:04:50|942.4|941.8|942.3|941.7|942.4|941.8|942.3|941.7|3
1656479100000|2022-06-29 05:05:00|942.2|941.6|942.3|941.7|942.3|941.7|942.2|941.6|1
1656479140000|2022-06-29 05:05:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|2
1656479150000|2022-06-29 05:05:50|||||||||2
1656479170000|2022-06-29 05:06:10|943|942.4|943.1|942.1|943.1|942.4|942.8|942.1|4
1656479190000|2022-06-29 05:06:30||942.5||942.5||942.5||942.5|0
1656479270000|2022-06-29 05:07:50|942.9|942.3|942.6|942|942.9|942.3|942.6|941.9|3
1656479340000|2022-06-29 05:09:00|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|3
1656479360000|2022-06-29 05:09:20|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|3
1656479380000|2022-06-29 05:09:40|942.9|942.3|943.1|942.1|943.1|942.3|942.7|942.1|6
1656479440000|2022-06-29 05:10:40|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1656479460000|2022-06-29 05:11:00|||||||||17
1656479480000|2022-06-29 05:11:20|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|0
1656479510000|2022-06-29 05:11:50|942.8|942.2|942.7|942.1|942.8|942.2|942.7|942.1|1
1656479540000|2022-06-29 05:12:20|||||||||5
1656479560000|2022-06-29 05:12:40|942.6|942|942.6|942|942.6|942|942.6|942|0
1656479580000|2022-06-29 05:13:00|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1656479600000|2022-06-29 05:13:20|||||||||2
1656479700000|2022-06-29 05:15:00|||||||||5
1656479800000|2022-06-29 05:16:40|942.3|941.7|942.2|941.6|942.3|941.7|942.2|941.6|0
1656479810000|2022-06-29 05:16:50|||||||||1
1656479870000|2022-06-29 05:17:50|||||||||1
1656479910000|2022-06-29 05:18:30|||||||||2
1656479940000|2022-06-29 05:19:00|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|3
1656479970000|2022-06-29 05:19:30|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1656480030000|2022-06-29 05:20:30|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1656480040000|2022-06-29 05:20:40|942.2|941.6|942.3|941.7|942.3|941.7|942.2|941.6|1
1656480070000|2022-06-29 05:21:10|942.6|942|942.6|942|942.6|942|942.6|942|1
1656480080000|2022-06-29 05:21:20|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|0
1656480160000|2022-06-29 05:22:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1656480180000|2022-06-29 05:23:00|||||||||1
1656480210000|2022-06-29 05:23:30|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|1
1656480240000|2022-06-29 05:24:00|943.1|942.1|943.1|942.5|943.1|942.5|942.9|942.1|0
1656480310000|2022-06-29 05:25:10|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656480350000|2022-06-29 05:25:50|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|1
1656480360000|2022-06-29 05:26:00|||||||||1
1656480490000|2022-06-29 05:28:10|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|3
1656480500000|2022-06-29 05:28:20|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1656480530000|2022-06-29 05:28:50|||||||||1
1656480600000|2022-06-29 05:30:00|943|942.4|943|942.4|943.1|942.5|942.9|942.3|2
1656480610000|2022-06-29 05:30:10|943.1|942.5|942.8|942.2|943.1|942.5|942.7|942.1|1
1656480660000|2022-06-29 05:31:00|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|0
1656480680000|2022-06-29 05:31:20|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|1
1656480690000|2022-06-29 05:31:30|||||||||2
1656480700000|2022-06-29 05:31:40|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|5
1656480710000|2022-06-29 05:31:50|||||||||1
1656480720000|2022-06-29 05:32:00|942.8|942.2|942.7|942.1|943.1|942.2|942.7|942.1|0
1656480740000|2022-06-29 05:32:20|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1656480770000|2022-06-29 05:32:50|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|0
1656480830000|2022-06-29 05:33:50|||||||||1
1656480870000|2022-06-29 05:34:30|||||||||1
1656480920000|2022-06-29 05:35:20|942.8|942.2|942.8|942.2|942.8|942.2|942.7|942.1|6
1656480930000|2022-06-29 05:35:30|942.9|942.3|943.1|942.5|943.1|942.5|942.9|942.3|4
1656480950000|2022-06-29 05:35:50|943.2|942.6|943.2|942.6|943.2|942.6|943.1|942.5|1
1656480960000|2022-06-29 05:36:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1656480980000|2022-06-29 05:36:20|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1656480990000|2022-06-29 05:36:30|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1656481000000|2022-06-29 05:36:40|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1656481020000|2022-06-29 05:37:00|943.1|942.5|943.1|942.5|943.2|942.6|943.1|942.5|1
1656481030000|2022-06-29 05:37:10|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|1
1656481040000|2022-06-29 05:37:20|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|3
1656481060000|2022-06-29 05:37:40|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|1
1656481080000|2022-06-29 05:38:00|943.1|942.5|943.4|942.4|943.4|942.5|943.1|942.4|0
1656481140000|2022-06-29 05:39:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|1
1656481150000|2022-06-29 05:39:10|943.4|942.4|943.1|942.5|943.4|942.5|943.1|942.4|0
1656481170000|2022-06-29 05:39:30|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|0
1656481180000|2022-06-29 05:39:40|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656481210000|2022-06-29 05:40:10|943.2|942.6|943.3|942.7|943.3|942.7|943.2|942.6|1
1656481330000|2022-06-29 05:42:10|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1656481340000|2022-06-29 05:42:20|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|1
1656481360000|2022-06-29 05:42:40|943.6|943|943.6|943|943.6|943|943.6|943|6
1656481380000|2022-06-29 05:43:00|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|1
1656481390000|2022-06-29 05:43:10|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|2
1656481400000|2022-06-29 05:43:20|944.5|943|944.1|943.1|944.5|943.1|944.1|943|1
1656481420000|2022-06-29 05:43:40|944.5|943|944.5|943|944.5|943|944.5|943|2
1656481440000|2022-06-29 05:44:00|943.7|943.1|944.1|943.1|944.1|943.1|943.7|943.1|1
1656481450000|2022-06-29 05:44:10||943.5||943.5||943.5||943.5|0
1656481460000|2022-06-29 05:44:20|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|4
1656481470000|2022-06-29 05:44:30|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656481480000|2022-06-29 05:44:40|944.4|943.4|944.3|943.7|944.4|943.8|944.3|943.4|2
1656481490000|2022-06-29 05:44:50|944.4|943.4|944.3|943.7|944.4|943.7|944.3|943.4|0
1656481530000|2022-06-29 05:45:30|944.4|943.8|944.3|943.7|944.4|943.8|944.3|943.7|1
1656481540000|2022-06-29 05:45:40|944.4|943.8|944.3|943.7|944.4|943.8|944.3|943.7|3
1656481560000|2022-06-29 05:46:00|944.2|943.6|944.4|943.4|944.4|943.6|943.9|943.3|3
1656481570000|2022-06-29 05:46:10|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656481580000|2022-06-29 05:46:20|943.9|943.3|944.1|943.1|944.1|943.3|943.8|943.1|1
1656481590000|2022-06-29 05:46:30|||||||||1
1656481600000|2022-06-29 05:46:40|943.7||943.7||943.7||943.7||0
1656481610000|2022-06-29 05:46:50|944.1||944.1||944.1||944.1||1
1656481650000|2022-06-29 05:47:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1656481660000|2022-06-29 05:47:40|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656481680000|2022-06-29 05:48:00|||||||||2
1656481690000|2022-06-29 05:48:10|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1656481770000|2022-06-29 05:49:30|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|4
1656481780000|2022-06-29 05:49:40|944.9|943.9|944.9|943.9|944.9|943.9|944.9|943.9|3
1656481830000|2022-06-29 05:50:30|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|2
1656481840000|2022-06-29 05:50:40|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656481850000|2022-06-29 05:50:50|944.6|943.6|944.6|943.6|944.6|944|944.6|943.6|10
1656481890000|2022-06-29 05:51:30||944||943.6||944||943.6|0
1656481940000|2022-06-29 05:52:20|944.7|944.1|944.6|943.6|944.7|944.1|944.6|943.6|0
1656481960000|2022-06-29 05:52:40||944||944||944||944|0
1656481970000|2022-06-29 05:52:50|944.9|943.9|944.6|944|944.9|944|944.6|943.9|0
1656481980000|2022-06-29 05:53:00|944.7|944.1|944.6|944|944.7|944.1|944.6|944|1
1656482000000|2022-06-29 05:53:20|944.9|943.9|944.9|943.9|944.9|943.9|944.9|943.9|3
1656482010000|2022-06-29 05:53:30|945.1|944.1|945.1|944.5|945.1|944.5|945.1|944.1|41
1656482030000|2022-06-29 05:53:50|945.2|944.6|945.4|944.8|945.4|944.8|945.1|944.5|10
1656482050000|2022-06-29 05:54:10|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|6
1656482060000|2022-06-29 05:54:20|945.4|944.4|945.4|944.4|945.4|944.4|945.4|944.4|1
1656482070000|2022-06-29 05:54:30|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656482080000|2022-06-29 05:54:40|945.4|944.4|945.4|944.4|945.4|944.7|945.3|944.4|0
1656482090000|2022-06-29 05:54:50|945.3|944.7|945.6|945|945.6|945|945.3|944.7|3
1656482100000|2022-06-29 05:55:00|945.7|945.1|945.4|944.4|945.7|945.1|945.4|944.4|10
1656482130000|2022-06-29 05:55:30|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|1
1656482170000|2022-06-29 05:56:10||944.1||944.1||944.1||944.1|1
1656482190000|2022-06-29 05:56:30|||||||||1
1656482200000|2022-06-29 05:56:40|945.4|944.5|945.4|944.4|945.4|944.5|945.4|944.4|2
1656482210000|2022-06-29 05:56:50|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|1
1656482240000|2022-06-29 05:57:20|945.1|944.1|944.9|943.9|945.1|944.1|944.9|943.9|1
1656482260000|2022-06-29 05:57:40|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1656482320000|2022-06-29 05:58:40||944||944||944||944|0
1656482330000|2022-06-29 05:58:50|||||||||1
1656482390000|2022-06-29 05:59:50|944.7|944.1|944.6|944|944.7|944.1|944.6|944|0
1656482400000|2022-06-29 06:00:00|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1656482410000|2022-06-29 06:00:10|944.6|944|944.6|944|944.6|944|944.6|944|1
1656482430000|2022-06-29 06:00:30|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|2
1656482450000|2022-06-29 06:00:50|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656482520000|2022-06-29 06:02:00|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|1
1656482650000|2022-06-29 06:04:10|943.8|943.2|944.1|943.1|944.1|943.2|943.8|943.1|0
1656482680000|2022-06-29 06:04:40|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|1
1656482860000|2022-06-29 06:07:40|944.3|943.7|944.6|943.6|944.6|943.7|944.3|943.6|0
1656482880000|2022-06-29 06:08:00|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|3
1656482890000|2022-06-29 06:08:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1656482900000|2022-06-29 06:08:20|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1656482920000|2022-06-29 06:08:40|945.5|944|944.7|944.1|945.5|944.1|944.7|944|21
1656482930000|2022-06-29 06:08:50|944.8|944.2|944.9|943.9|944.9|944.2|944.8|943.9|2
1656482940000|2022-06-29 06:09:00|944.6|944|944.6|944|944.6|944|944.6|944|0
1656483000000|2022-06-29 06:10:00|944.4|943.6|944.4|943.4|944.4|943.6|944.4|943.4|2
1656483010000|2022-06-29 06:10:10|944.1|943.5|944.1|943.5|944.4|943.5|944.1|943.4|0
1656483020000|2022-06-29 06:10:20|943.9|943.3|943.9|943.3|943.9|943.3|943.9|943.3|1
1656483050000|2022-06-29 06:10:50|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1656483060000|2022-06-29 06:11:00||943.1||943.1||943.1||943.1|0
1656483090000|2022-06-29 06:11:30|943.8|943.2|943.7|943.1|943.9|943.3|943.7|943.1|2
1656483100000|2022-06-29 06:11:40|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|1
1656483110000|2022-06-29 06:11:50||943.1||943.1||943.1||943.1|0
1656483150000|2022-06-29 06:12:30|944.4|943.5|944.4|943.4|944.4|943.5|944.4|943.4|0
1656483160000|2022-06-29 06:12:40|944.1|943.5|944.4|943.4|944.4|943.5|944.1|943.4|0
1656483170000|2022-06-29 06:12:50|944.1|943.5|944.1|943.1|944.1|943.5|943.8|943.1|0
1656483180000|2022-06-29 06:13:00|943.9|943.5|943.6|943|943.9|943.5|943.6|942.9|1
1656483190000|2022-06-29 06:13:10|943.7|943.1|943.6|942.6|943.8|943.2|943.2|942.6|12
1656483220000|2022-06-29 06:13:40|||||||||2
1656483260000|2022-06-29 06:14:20|943.7|943.1|944|942.5|944|943.1|943.7|942.5|0
1656483300000|2022-06-29 06:15:00|943.9|942.9|943.9|942.9|944.1|943.1|943.9|942.9|0
1656483310000|2022-06-29 06:15:10|944.3|942.8|944.3|942.8|944.3|942.8|944.3|942.8|0
1656483350000|2022-06-29 06:15:50|944.1|943.1|944.1|943.1|944.1|943.1|944.1|943.1|0
1656483410000|2022-06-29 06:16:50|944.3|942.8|944.3|942.8|944.3|942.8|944.3|942.8|0
1656483420000|2022-06-29 06:17:00|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656483430000|2022-06-29 06:17:10|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|3
1656483440000|2022-06-29 06:17:20|943.3|942.7|943.4|942.4|943.4|942.7|943.3|942.4|0
1656483450000|2022-06-29 06:17:30|943.6|942.8|943.1|942.1|943.6|942.8|943.1|942|3
1656483470000|2022-06-29 06:17:50|943.2|942.6|943.2|942.6|943.3|942.7|943.2|942.6|0
1656483480000|2022-06-29 06:18:00|943.3|942.7|943.4|942.4|943.5|942.7|943.1|942|6
1656483490000|2022-06-29 06:18:10|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656483500000|2022-06-29 06:18:20|943.4|942.8|943.6|942.6|943.6|942.8|943.3|942.6|0
1656483510000|2022-06-29 06:18:30||943||943||943||943|0
1656483520000|2022-06-29 06:18:40|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656483600000|2022-06-29 06:20:00|943.6|943|943.6|943|943.6|943|943.6|943|0
1656483610000|2022-06-29 06:20:10|||||||||1
1656483620000|2022-06-29 06:20:20|943.4|942.4|943.4|942.4|943.4|942.4|943.4|942.4|3
1656483650000|2022-06-29 06:20:50|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656483660000|2022-06-29 06:21:00|943.4|942.4|943.2|942.6|943.4|942.7|943.2|942.4|1
1656483670000|2022-06-29 06:21:10|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656483690000|2022-06-29 06:21:30|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|2
1656483700000|2022-06-29 06:21:40|943.3|942.1|942.8|942.2|943.3|942.6|942.8|941.8|2
1656483710000|2022-06-29 06:21:50|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1656483720000|2022-06-29 06:22:00|942.8|942.2|942.1|941.1|942.8|942.2|942.1|941.1|11
1656483730000|2022-06-29 06:22:10||941.5||941.5||941.5||941.5|0
1656483740000|2022-06-29 06:22:20||941.1||941.1||941.1||941.1|0
1656483750000|2022-06-29 06:22:30||941.5||941.5||941.5||941.5|0
1656483760000|2022-06-29 06:22:40|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|4
1656483840000|2022-06-29 06:24:00|942.3|941.7|942.6|941.6|942.6|941.7|942.3|941.6|0
1656483900000|2022-06-29 06:25:00||942||942||942||942|0
1656483920000|2022-06-29 06:25:20|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|0
1656483930000|2022-06-29 06:25:30|942.6|942|942.6|942|942.6|942|942.6|942|0
1656483960000|2022-06-29 06:26:00||941.6||941.6||941.6||941.6|1
1656483980000|2022-06-29 06:26:20||942||942||942||942|2
1656484200000|2022-06-29 06:30:00|942.4|941.8|942.4|941.8|942.7|942.1|942.4|941.8|3
1656484210000|2022-06-29 06:30:10|||||||||6
1656484230000|2022-06-29 06:30:30|942.6|942|942.4|941.8|942.6|942|942.4|941.8|3
1656484240000|2022-06-29 06:30:40|942.6|942|942.4|941.8|942.6|942|942.4|941.8|1
1656484250000|2022-06-29 06:30:50|942.6|942|942.4|941.8|942.6|942|942.4|941.8|1
1656484260000|2022-06-29 06:31:00|||||||||6
1656484270000|2022-06-29 06:31:10|943.1|942.1|942.6|942|943.1|942.1|942.6|942|2
1656484280000|2022-06-29 06:31:20|942.8|942.2|942.6|942|942.9|942.2|942.6|941.9|2
1656484290000|2022-06-29 06:31:30|943.1|942.1|942.8|942.2|943.3|942.2|942.6|941.8|2
1656484300000|2022-06-29 06:31:40|943.1|942.1|942.8|942.2|943.1|942.2|942.8|942|1
1656484310000|2022-06-29 06:31:50|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|1
1656484320000|2022-06-29 06:32:00|942.6|942|942.6|942|942.6|942|942.6|942|0
1656484330000|2022-06-29 06:32:10|942.4|941.8|942.6|942|942.6|942|942.4|941.8|1
1656484340000|2022-06-29 06:32:20|942.4|941.8|942.2|941.6|942.9|942|942.2|941.6|3
1656484370000|2022-06-29 06:32:50|942.3|941.7|942.3|941.7|942.6|941.7|942.3|941.6|1
1656484380000|2022-06-29 06:33:00|942.4|941.8|942.2|941.6|942.4|941.8|942.2|941.6|1
1656484400000|2022-06-29 06:33:20|942.3|941.7|942.2|941.6|942.3|941.7|942.2|941.6|1
1656484430000|2022-06-29 06:33:50|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|8
1656484440000|2022-06-29 06:34:00|||||||||1
1656484500000|2022-06-29 06:35:00|||||||||1
1656484560000|2022-06-29 06:36:00|942.4|941.4|942.2|941.6|942.6|941.7|942.2|941.4|2
1656484600000|2022-06-29 06:36:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|1
1656484610000|2022-06-29 06:36:50|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|1
1656484620000|2022-06-29 06:37:00|942.1|941.5|942.3|941.7|942.6|941.7|942.1|941.5|1
1656484630000|2022-06-29 06:37:10|942.6|941.6|942.3|941.7|942.6|941.7|942.3|941.6|1
1656484660000|2022-06-29 06:37:40|942.6|941.6|942.6|941.6|942.6|941.7|942.2|941.6|2
1656484680000|2022-06-29 06:38:00|942.3|941.7|942.4|941.4|942.4|941.7|942.3|941.4|1
1656484770000|2022-06-29 06:39:30|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|1
1656484800000|2022-06-29 06:40:00|||||||||1
1656484870000|2022-06-29 06:41:10|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|0
1656484880000|2022-06-29 06:41:20|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|2
1656484890000|2022-06-29 06:41:30|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|10
1656484920000|2022-06-29 06:42:00|941.2|940.6|941.1|940.5|941.2|940.6|941.1|940.5|4
1656484950000|2022-06-29 06:42:30|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|9
1656484960000|2022-06-29 06:42:40|940.6|940|940.6|940|940.6|940|940.6|940|4
1656484980000|2022-06-29 06:43:00|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1656484990000|2022-06-29 06:43:10|940.9|939.9|940.9|939.9|940.9|939.9|940.9|939.9|1
1656485010000|2022-06-29 06:43:30|940.6|940|940.6|940|940.6|940|940.6|940|0
1656485020000|2022-06-29 06:43:40|940.4|939.8|940.2|939.6|940.4|939.8|940.2|939.6|2
1656485040000|2022-06-29 06:44:00|939.8|939.2|939.3|938.7|939.9|939.2|939.1|938.5|6
1656485050000|2022-06-29 06:44:10|939.7|939.1|939.6|938.6|939.7|939.1|939.6|938.6|4
1656485070000|2022-06-29 06:44:30|939.3|938.7|939.9|938.9|939.9|939|939.3|938.7|3
1656485080000|2022-06-29 06:44:40|939.6|939|939.9|938.9|939.9|939|939.6|938.9|0
1656485100000|2022-06-29 06:45:00|939.6|939|939.6|938.6|939.6|939|939.6|938.6|0
1656485110000|2022-06-29 06:45:10|939.4|938.8|939.1|938.5|940.1|939.5|939.1|938.5|16
1656485130000|2022-06-29 06:45:30|939.3|937.8|939.3|937.8|939.3|937.8|939.3|937.8|8
1656485140000|2022-06-29 06:45:40|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|0
1656485150000|2022-06-29 06:45:50|939.1|938.1|939.1|938.1|939.1|938.1|939.1|938.1|1
1656485160000|2022-06-29 06:46:00||938.5||938.5||938.5||938.5|3
1656485170000|2022-06-29 06:46:10|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|3
1656485180000|2022-06-29 06:46:20|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|2
1656485190000|2022-06-29 06:46:30|938.6|938|938.4|937.4|938.9|938|938.4|937.4|4
1656485240000|2022-06-29 06:47:20|||||||||1
1656485250000|2022-06-29 06:47:30|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656485260000|2022-06-29 06:47:40|937.9|937.3|938.3|937.7|938.3|937.7|937.9|937.3|11
1656485340000|2022-06-29 06:49:00|938.4|937.8|938.3|937.7|938.4|937.8|938.3|937.7|1
1656485350000|2022-06-29 06:49:10|938.6|938|938.6|938|938.6|938|938.6|938|1
1656485360000|2022-06-29 06:49:20|938.3|937.7|938|937.4|938.3|937.7|938|937.4|4
1656485370000|2022-06-29 06:49:30|937.9|937.3|938.4|937.4|938.4|937.4|937.9|937.3|3
1656485380000|2022-06-29 06:49:40|938.3|937.7|938.6|937.6|938.6|938|938.1|937.5|3
1656485400000|2022-06-29 06:50:00|||||||||1
1656485460000|2022-06-29 06:51:00||938||938||938||938|0
1656485470000|2022-06-29 06:51:10|938.4|937.4|938.4|937.4|938.4|937.4|938.4|937.4|1
1656485500000|2022-06-29 06:51:40|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656485550000|2022-06-29 06:52:30|938.2|937.6|938.3|937.7|938.3|937.7|938.2|937.6|3
1656485580000|2022-06-29 06:53:00|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|0
1656485610000|2022-06-29 06:53:30|938.3|937.7|938.2|937.6|938.3|937.7|938.2|937.6|1
1656485640000|2022-06-29 06:54:00|937.9|937.3|938.3|937.7|938.3|937.7|937.9|937.3|4
1656485660000|2022-06-29 06:54:20|||||||||2
1656485740000|2022-06-29 06:55:40|939|937.5|939|937.5|939|937.5|939|937.5|2
1656485790000|2022-06-29 06:56:30|938.9|937.9|938.9|937.9|938.9|937.9|938.9|937.9|3
1656485820000|2022-06-29 06:57:00|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1656485880000|2022-06-29 06:58:00|938.9|938.3|938.8|938.2|938.9|938.3|938.8|938.2|1
1656485940000|2022-06-29 06:59:00|939.4|938.4|939.3|938.7|939.4|938.7|939.3|938.4|3
1656485990000|2022-06-29 06:59:50|939.2|938.6|939.3|938.7|939.4|938.7|939.1|938.4|2
1656486000000|2022-06-29 07:00:00|||||||||6
1656486030000|2022-06-29 07:00:30|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|0
1656486050000|2022-06-29 07:00:50|939.7|939.1|939.9|938.9|939.9|939.1|939.7|938.9|1
1656486060000|2022-06-29 07:01:00|939.4|938.4|939.4|938.4|939.4|938.4|939.4|938.4|1
1656486070000|2022-06-29 07:01:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656486080000|2022-06-29 07:01:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1656486090000|2022-06-29 07:01:30||938.4||938.4||938.4||938.4|5
1656486130000|2022-06-29 07:02:10|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656486140000|2022-06-29 07:02:20|939.4|938.4|939.4|938.4|939.4|938.4|939.4|938.4|2
1656486160000|2022-06-29 07:02:40|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1656486200000|2022-06-29 07:03:20|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|1
1656486240000|2022-06-29 07:04:00|939.2|938.6|939.3|938.7|939.3|938.7|939.2|938.6|2
1656486300000|2022-06-29 07:05:00|939.4|938.4|939.1|938.5|939.4|938.7|939.1|938.4|1
1656486310000|2022-06-29 07:05:10|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656486320000|2022-06-29 07:05:20|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|2
1656486330000|2022-06-29 07:05:30|938.7|938.1|938.6|937.6|938.7|938.1|938.6|937.6|3
1656486370000|2022-06-29 07:06:10|938.7|938.1|938.6|937.6|938.7|938.1|938.6|937.6|1
1656486380000|2022-06-29 07:06:20|938.7|938.1|938.1|937.5|938.7|938.1|938.1|937.4|1
1656486420000|2022-06-29 07:07:00|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1656486440000|2022-06-29 07:07:20|938.4|937.8|938.6|938|938.6|938|938.4|937.8|4
1656486480000|2022-06-29 07:08:00|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|0
1656486500000|2022-06-29 07:08:20|938.6|938|938.4|937.8|938.6|938|938.4|937.8|1
1656486520000|2022-06-29 07:08:40|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|2
1656486530000|2022-06-29 07:08:50|937.9|937.3|937.9|937.3|937.9|937.3|937.9|937.3|1
1656486570000|2022-06-29 07:09:30|||||||||1
1656486590000|2022-06-29 07:09:50|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|7
1656486600000|2022-06-29 07:10:00|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|0
1656486660000|2022-06-29 07:11:00|938|937.4|937.8|937.2|938|937.4|937.8|937.2|20
1656486720000|2022-06-29 07:12:00|937.1|936.5|937|936.4|937.1|936.5|937|936.4|16
1656486750000|2022-06-29 07:12:30|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|3
1656486770000|2022-06-29 07:12:50|||||||||11
1656486780000|2022-06-29 07:13:00|937|936.4|936.6|936|937|936.4|936.6|935.9|24
1656486830000|2022-06-29 07:13:50|||||||||1
1656486840000|2022-06-29 07:14:00|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|0
1656486860000|2022-06-29 07:14:20|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|2
1656486880000|2022-06-29 07:14:40|936.9|936.3|936.6|936|937.3|936.5|936.6|935.8|12
1656486910000|2022-06-29 07:15:10|||||||||1
1656486920000|2022-06-29 07:15:20|936.7|935.7|936.6|936|936.7|936|936.6|935.7|0
1656486940000|2022-06-29 07:15:40|936.9|935.9|936.6|936|936.9|936|936.6|935.9|3
1656486950000|2022-06-29 07:15:50|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|0
1656487060000|2022-06-29 07:17:40|936.6|936|936.6|936|936.6|936|936.6|936|1
1656487090000|2022-06-29 07:18:10|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|10
1656487110000|2022-06-29 07:18:30|936.6|936|936.6|936|936.6|936|936.6|936|0
1656487120000|2022-06-29 07:18:40|936.7|936.1|937.3|936.7|937.3|936.7|936.7|936.1|1
1656487200000|2022-06-29 07:20:00|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|2
1656487210000|2022-06-29 07:20:10|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|1
1656487220000|2022-06-29 07:20:20|||||||||4
1656487230000|2022-06-29 07:20:30|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|4
1656487240000|2022-06-29 07:20:40|||||||||1
1656487270000|2022-06-29 07:21:10|938.1|937.5|938.3|937.7|938.3|937.7|938.1|937.5|2
1656487300000|2022-06-29 07:21:40|||||||||2
1656487320000|2022-06-29 07:22:00|938.6|938|938.8|938.2|938.8|938.2|938.6|938|3
1656487360000|2022-06-29 07:22:40|938.7|938.1|939.2|938.2|939.3|938.2|938.7|937.8|5
1656487400000|2022-06-29 07:23:20|938.8||938.8||938.8||938.8||1
1656487420000|2022-06-29 07:23:40|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|1
1656487440000|2022-06-29 07:24:00|939.7||939.7||939.7||939.7||0
1656487460000|2022-06-29 07:24:20|||||||||1
1656487470000|2022-06-29 07:24:30|940|939.4|939.8|939.2|940|939.4|939.8|939.2|5
1656487480000|2022-06-29 07:24:40|940.2||939.8||940.2||939.8||0
1656487500000|2022-06-29 07:25:00|940.5|939|940.5|939|940.5|939|940.5|939|1
1656487530000|2022-06-29 07:25:30|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|0
1656487550000|2022-06-29 07:25:50|940.9|939.9|940.9|939.9|940.9|939.9|940.9|939.9|0
1656487560000|2022-06-29 07:26:00|941|939.5|941|939.5|941|939.5|941|939.5|1
1656487610000|2022-06-29 07:26:50|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|1
1656487640000|2022-06-29 07:27:20|940.7||940.7||940.7||940.7||0
1656487670000|2022-06-29 07:27:50|940.6|940|940.6|940|940.6|940|940.6|940|0
1656487720000|2022-06-29 07:28:40|940.7|939.7|940.7|939.7|940.7|939.7|940.7|939.7|0
1656487850000|2022-06-29 07:30:50|940.8|940.2|940.7|939.7|940.8|940.2|940.7|939.7|4
1656487880000|2022-06-29 07:31:20|940.9|940.3|940.7|939.7|940.9|940.3|940.7|939.7|3
1656488070000|2022-06-29 07:34:30|940.6|939.6|939.7|938.7|940.6|939.6|939.7|938.7|16
1656488100000|2022-06-29 07:35:00|939.3||939.3||939.3||939.3||0
1656488160000|2022-06-29 07:36:00|939.2|938.2|939.1|938.5|939.2|938.5|939.1|938.2|1
1656488220000|2022-06-29 07:37:00|939.2|938.2|939.2|938.2|939.2|938.5|939.1|938.2|1
1656488240000|2022-06-29 07:37:20|||||||||1
1656488360000|2022-06-29 07:39:20|939.1|938.5|939.4|938.4|939.4|938.5|939.1|938.3|2
1656488370000|2022-06-29 07:39:30|939.5|938|939.5|938|939.5|938|939.5|938|0
1656488410000|2022-06-29 07:40:10|||||||||2
1656488420000|2022-06-29 07:40:20|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|0
1656488520000|2022-06-29 07:42:00|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|0
1656488540000|2022-06-29 07:42:20|939.2|938.2|939.2|938.2|939.2|938.2|939.2|938.2|1
1656488640000|2022-06-29 07:44:00|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|1
1656488670000|2022-06-29 07:44:30|939.2|938.6|939.3|938.7|939.3|938.7|939.1|938.5|5
1656488720000|2022-06-29 07:45:20|939.5|938.9|939.9|938.9|939.9|939|939.5|938.9|3
1656488730000|2022-06-29 07:45:30|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|23
1656488740000|2022-06-29 07:45:40|940.4|939.4|940.4|939.4|940.4|939.4|940.4|939.4|0
1656488810000|2022-06-29 07:46:50|939.8|939.2|940|939.4|940|939.4|939.8|939.2|0
1656488860000|2022-06-29 07:47:40|940.2|939.6|940.3|939.7|940.3|939.7|940.2|939.6|2
1656488870000|2022-06-29 07:47:50|940.7|940.1|940.7|939.7|940.7|940.1|940.7|939.7|3
1656488880000|2022-06-29 07:48:00|940.6|940|940.6|940|940.6|940|940.6|940|0
1656488940000|2022-06-29 07:49:00|940.7|939.7|941.3|939.8|941.3|940.4|940.6|939.7|2
1656488960000|2022-06-29 07:49:20|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1656488970000|2022-06-29 07:49:30|941.3|940.7|941.4|940.4|941.4|940.7|941.3|940.4|9
1656488980000|2022-06-29 07:49:40|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1656488990000|2022-06-29 07:49:50|941.7|940.8|942.3|940.8|942.3|940.9|941.5|940.8|9
1656489000000|2022-06-29 07:50:00|942.2|941.2|942.2|941.2|942.2|941.2|942.2|941.2|0
1656489010000|2022-06-29 07:50:10|942.7|941.7|942.7|941.7|942.7|941.7|942.7|941.7|10
1656489040000|2022-06-29 07:50:40|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|1
1656489060000|2022-06-29 07:51:00|943.2|942.6|943.7|942.7|943.7|942.7|943.1|942.4|2
1656489080000|2022-06-29 07:51:20|||||||||1
1656489120000|2022-06-29 07:52:00|943.8|942.3|943.8|942.3|943.8|942.3|943.8|942.3|0
1656489130000|2022-06-29 07:52:10|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|0
1656489140000|2022-06-29 07:52:20|943.3|942.4|943.1|942.5|943.4|942.5|943.1|942.4|0
1656489150000|2022-06-29 07:52:30|943|942.4|943.3|941.8|943.4|942.4|943|941.8|5
1656489160000|2022-06-29 07:52:40|943.2|942.2|943.3|941.8|943.3|942.5|943.1|941.8|1
1656489180000|2022-06-29 07:53:00|943.5|942|943.5|942|943.5|942|943.5|942|1
1656489190000|2022-06-29 07:53:10|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|1
1656489220000|2022-06-29 07:53:40|943.8|942.3|943.3|941.8|943.8|942.3|943.3|941.8|2
1656489270000|2022-06-29 07:54:30|943.1|942.5|943.1|942.5|943.3|942.5|943.1|941.8|4
1656489290000|2022-06-29 07:54:50|||||||||1
1656489360000|2022-06-29 07:56:00|942.9|941.9|942.8|942.2|942.9|942.2|942.8|941.9|11
1656489380000|2022-06-29 07:56:20|943|942.4|943.1|942.5|943.1|942.5|943|942.4|0
1656489390000|2022-06-29 07:56:30|||||||||1
1656489460000|2022-06-29 07:57:40|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|6
1656489490000|2022-06-29 07:58:10|942.6|942|942.6|942|942.6|942|942.6|942|1
1656489510000|2022-06-29 07:58:30|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|10
1656489520000|2022-06-29 07:58:40|943.2|942.2|943.2|942.2|943.2|942.2|943.2|942.2|0
1656489530000|2022-06-29 07:58:50|943.1|942.5|943.6|943|943.6|943|943.1|942.5|2
1656489560000|2022-06-29 07:59:20|943.5|942.9|943.3|942.7|943.5|942.9|943.3|942.7|1
1656489590000|2022-06-29 07:59:50|943.6|943|943.8|943.2|943.8|943.2|943.6|943|4
1656489630000|2022-06-29 08:00:30|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|1
1656489640000|2022-06-29 08:00:40|943.7|942.7|943.7|942.7|943.7|942.7|943.7|942.7|2
1656489650000|2022-06-29 08:00:50|943.6|943|943.9|942.9|943.9|943|943.6|942.9|2
1656489670000|2022-06-29 08:01:10|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|0
1656489690000|2022-06-29 08:01:30|943.9|942.9|942.8|942.2|943.9|942.9|942.8|942.2|3
1656489700000|2022-06-29 08:01:40|942.7|942.1|942.3|941.7|942.7|942.1|942.3|941|4
1656489710000|2022-06-29 08:01:50|942.7|941.4|942.4|941.4|942.7|941.4|942.4|941.4|1
1656489750000|2022-06-29 08:02:30|942.5|941|942.5|941|942.5|941|942.5|941|0
1656489770000|2022-06-29 08:02:50|942.4|941.4|942.2|941.2|942.5|941.4|942.2|941|0
1656489780000|2022-06-29 08:03:00||941.6||941.2||941.6||941.2|0
1656489790000|2022-06-29 08:03:10|942.5|941.6|942.5|941.9|942.5|941.9|942.5|941.6|1
1656489800000|2022-06-29 08:03:20|942.6|942|942.6|942|942.6|942|942.6|942|0
1656489810000|2022-06-29 08:03:30|943.3|941.8|943.4|942.4|943.4|942.5|943.1|941.8|0
1656489830000|2022-06-29 08:03:50|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656489850000|2022-06-29 08:04:10|943.5|942.9|943.3|942.7|943.5|942.9|943.3|942.7|1
1656489880000|2022-06-29 08:04:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1656489890000|2022-06-29 08:04:50|943.9|943|943.6|943|943.9|943|943.6|943|0
1656489920000|2022-06-29 08:05:20|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|1
1656489960000|2022-06-29 08:06:00|944.5|943|944.5|943|944.5|943|944.5|943|11
1656489980000|2022-06-29 08:06:20|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656490010000|2022-06-29 08:06:50|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656490070000|2022-06-29 08:07:50|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|5
1656490080000|2022-06-29 08:08:00|944|943.4|944.7|943.7|944.7|943.7|944|943.4|4
1656490100000|2022-06-29 08:08:20|||||||||1
1656490120000|2022-06-29 08:08:40|944.3||944.3||944.3||944.3||0
1656490150000|2022-06-29 08:09:10|944.5|943.9|944.9|943.9|944.9|944|944.5|943.9|2
1656490170000|2022-06-29 08:09:30|944.6|944|944.6|944|944.6|944|944.6|944|1
1656490180000|2022-06-29 08:09:40|944.9|943.9|945.3|943.8|945.3|943.9|944.9|943.8|0
1656490190000|2022-06-29 08:09:50|945.2|944.2|945.2|944.2|945.2|944.2|945.2|944.2|0
1656490240000|2022-06-29 08:10:40|944.8||944.8||944.8||944.8||1
1656490260000|2022-06-29 08:11:00|944.9|943.9|944.9|943.9|944.9|943.9|944.9|943.9|2
1656490280000|2022-06-29 08:11:20|944.6|944|944.6|944|944.6|944|944.6|944|0
1656490300000|2022-06-29 08:11:40|944.5|943.9|944.3|943.7|944.5|943.9|944.3|943.7|4
1656490320000|2022-06-29 08:12:00|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|2
1656490350000|2022-06-29 08:12:30|||||||||2
1656490390000|2022-06-29 08:13:10|944|943.5|944.4|943.4|944.4|943.5|944|943.4|2
1656490400000|2022-06-29 08:13:20|944.1|943.5|944|943.4|944.1|943.5|944|943.4|2
1656490430000|2022-06-29 08:13:50|944.8|943.3|944.7|943.7|944.8|943.7|944.7|943.3|5
1656490440000|2022-06-29 08:14:00|944.6|944|945.2|944.2|945.2|944.6|944.6|943.8|10
1656490490000|2022-06-29 08:14:50|944.8|943.7|944.8|943.3|944.8|943.7|944.7|943.3|1
1656490500000|2022-06-29 08:15:00|||||||||1
1656490510000|2022-06-29 08:15:10|||||||||1
1656490540000|2022-06-29 08:15:40|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|0
1656490620000|2022-06-29 08:17:00|944.1|943.5|944.6|944|944.7|944|944.1|943.4|183
1656490650000|2022-06-29 08:17:30|945|944.4|945.3|944.7|945.3|944.7|945|944.4|6
1656490660000|2022-06-29 08:17:40|945.2|944.6|945.1|944.5|945.2|944.6|945.1|944.5|1
1656490670000|2022-06-29 08:17:50|945|944.4|945|944.4|945|944.4|945|944.4|0
1656490680000|2022-06-29 08:18:00|945.4||945.4||945.4||945.4||1
1656490690000|2022-06-29 08:18:10|945.1|944.5|945.6|945|945.6|945|945.1|944.5|4
1656490720000|2022-06-29 08:18:40|946.2|945.6|946.4|945.4|946.4|945.6|946.1|945.4|17
1656490730000|2022-06-29 08:18:50|||||||||2
1656490740000|2022-06-29 08:19:00|||||||||1
1656490790000|2022-06-29 08:19:50|946.1|945.5|946|945.4|946.1|945.5|946|945.4|1
1656490800000|2022-06-29 08:20:00|946.1|945.5|946|945.4|946.1|945.5|946|945.4|1
1656490820000|2022-06-29 08:20:20|||||||||10
1656490830000|2022-06-29 08:20:30|||||||||1
1656490860000|2022-06-29 08:21:00|946.2|945.6|946.1|945.5|946.2|945.6|946.1|945.5|4
1656490870000|2022-06-29 08:21:10|946.4|945.4|946.1|945.5|946.4|945.5|946.1|945.4|5
1656490890000|2022-06-29 08:21:30|946.5|945.9|946.4|945.4|946.5|945.9|946.4|945.4|4
1656490930000|2022-06-29 08:22:10|946.7|945.7|946.6|946|946.7|946|946.6|945.7|4
1656490960000|2022-06-29 08:22:40|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|4
1656490980000|2022-06-29 08:23:00|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|6
1656491010000|2022-06-29 08:23:30|||||||||8
1656491080000|2022-06-29 08:24:40|946.5|945.9|947.5|946.9|947.5|946.9|946.5|945.9|18
1656491090000|2022-06-29 08:24:50|947.3|946.7|947.7|947.1|947.7|947.1|947.3|946.7|6
1656491100000|2022-06-29 08:25:00|947.6|947|946.7|945.7|947.6|947|946.6|945.7|10
1656491110000|2022-06-29 08:25:10|946.3||946.3||946.3||946.3||0
1656491120000|2022-06-29 08:25:20|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|6
1656491140000|2022-06-29 08:25:40|947.5|946.9|947.3|946.7|947.5|946.9|947.3|946.7|1
1656491160000|2022-06-29 08:26:00|947.2|946.6|946.3|945.7|947.2|946.6|946.3|945.7|19
1656491170000|2022-06-29 08:26:10|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656491180000|2022-06-29 08:26:20|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|140
1656491190000|2022-06-29 08:26:30|946.6|945.6|946.7|945.7|946.7|945.7|946.6|945.6|7
1656491200000|2022-06-29 08:26:40|946.3||946.3||946.3||946.3||2
1656491220000|2022-06-29 08:27:00|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1656491240000|2022-06-29 08:27:20|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656491250000|2022-06-29 08:27:30|946.4|945.4|946.3|945.7|946.4|945.7|946.3|945.4|6
1656491270000|2022-06-29 08:27:50|946.2|945.6|946.3|945.7|946.3|945.7|946.2|945.6|0
1656491280000|2022-06-29 08:28:00|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656491300000|2022-06-29 08:28:20|946|945.4|946|945.4|946|945.4|946|945.4|0
1656491320000|2022-06-29 08:28:40|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|1
1656491340000|2022-06-29 08:29:00|||||||||2
1656491360000|2022-06-29 08:29:20|946|945.4|946|945.4|946|945.4|946|945.4|4
1656491380000|2022-06-29 08:29:40|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|8
1656491400000|2022-06-29 08:30:00|945.4|944.4|945.1|944.5|945.4|944.5|945.1|944.4|7
1656491410000|2022-06-29 08:30:10|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|24
1656491470000|2022-06-29 08:31:10|944|943.4|944.1|943.5|944.1|943.5|944|943.4|1
1656491500000|2022-06-29 08:31:40|944.4|943.4|944.4|943.4|944.4|943.4|944.4|943.4|27
1656491600000|2022-06-29 08:33:20|||||||||234
1656491660000|2022-06-29 08:34:20|944.1|943.5|944|943.4|944.1|943.5|943.8|943.2|12
1656491670000|2022-06-29 08:34:30|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|1
1656491700000|2022-06-29 08:35:00|944.2|943.2|943.8|943.2|944.2|943.2|943.8|943.2|4
1656491720000|2022-06-29 08:35:20|944|942.5|943.8|942.3|944|942.7|943.7|942.3|1
1656491730000|2022-06-29 08:35:30|943.7|942.7|943.4|942.4|943.7|942.7|943.4|942.4|0
1656491740000|2022-06-29 08:35:40|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1656491780000|2022-06-29 08:36:20|||||||||40
1656491790000|2022-06-29 08:36:30|943.4|942.4|943.2|942.6|943.4|942.6|943.2|942.4|0
1656491820000|2022-06-29 08:37:00|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|1
1656491940000|2022-06-29 08:39:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1656491980000|2022-06-29 08:39:40|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1656492000000|2022-06-29 08:40:00|943.1|942.5|942.7|942.1|943.1|942.5|942.7|942.1|7
1656492020000|2022-06-29 08:40:20|942.8|942.2|943|942.4|943|942.4|942.8|942.2|0
1656492040000|2022-06-29 08:40:40|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1656492120000|2022-06-29 08:42:00|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|1
1656492150000|2022-06-29 08:42:30|943|942.4|943|942.4|943|942.4|943|942.4|1
1656492170000|2022-06-29 08:42:50|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|2
1656492280000|2022-06-29 08:44:40|943|942.4|943.3|942.7|943.7|943|942.8|942.2|2
1656492300000|2022-06-29 08:45:00|943.7||943.7||943.7||943.7||0
1656492320000|2022-06-29 08:45:20|943.9|942.9|943.8|943.2|943.9|943.2|943.8|942.9|0
1656492340000|2022-06-29 08:45:40|943.9|942.9|943.6|943|943.9|943|943.6|942.9|1
1656492360000|2022-06-29 08:46:00|943.9|942.9|943.9|942.9|943.9|942.9|943.9|942.9|0
1656492400000|2022-06-29 08:46:40|944.2|943.2|944.4|943.4|944.4|943.5|944.1|943.2|1
1656492420000|2022-06-29 08:47:00|944||944||944||944||0
1656492430000|2022-06-29 08:47:10|943.8|943.2|943.9|942.9|943.9|943.2|943.6|942.9|2
1656492440000|2022-06-29 08:47:20|944.2|943.2|944.2|943.2|944.2|943.2|944.2|943.2|0
1656492480000|2022-06-29 08:48:00|944.3|942.8|943.9|942.9|944.3|942.9|943.9|942.8|1
1656492490000|2022-06-29 08:48:10|944.2|943.2|944.8|944.2|945|944.2|944.2|943.2|2
1656492500000|2022-06-29 08:48:20|945.2||945.2||945.2||945.2||0
1656492520000|2022-06-29 08:48:40|945.5|944|945.4|944.4|945.5|944.4|945.4|944|1
1656492530000|2022-06-29 08:48:50|945.5|944|945.2|944.2|945.5|944.2|945.2|944|1
1656492540000|2022-06-29 08:49:00|944.8||944.8||944.8||944.8||0
1656492550000|2022-06-29 08:49:10|944.7|944.1|944.8|944.2|944.8|944.2|944.7|944.1|0
1656492580000|2022-06-29 08:49:40|||||||||30
1656492590000|2022-06-29 08:49:50|||||||||54
1656492600000|2022-06-29 08:50:00|945.2||944.8||945.2||944.8||0
1656492620000|2022-06-29 08:50:20|944.9|944.3|945.6|945|945.6|945|944.9|944.3|4
1656492630000|2022-06-29 08:50:30|946|945.4|945.8|945.2|946.2|945.6|945.8|945.2|14
1656492650000|2022-06-29 08:50:50|946.2||946.2||946.2||946.2||0
1656492660000|2022-06-29 08:51:00|945.8|945.4|945.8|945.2|946|945.4|945.8|945.2|1
1656492670000|2022-06-29 08:51:10|945.9|944.9|945.9|944.9|945.9|944.9|945.9|944.9|0
1656492690000|2022-06-29 08:51:30|945.6|945|945.6|945|945.6|945|945.6|945|0
1656492710000|2022-06-29 08:51:50|945.8|945.2|946|945.4|946|945.4|945.8|945.2|0
1656492720000|2022-06-29 08:52:00|945.6|945|945.3|944.7|945.9|945.2|945.3|944.7|7
1656492730000|2022-06-29 08:52:10|945.7||945.7||945.7||945.7||1
1656492770000|2022-06-29 08:52:50|945.6|945|945.6|945|945.6|945|945.6|945|0
1656492780000|2022-06-29 08:53:00|945.7|945.1|945.6|945|945.7|945.1|945.6|945|3
1656492820000|2022-06-29 08:53:40|945.5|944.9|945.3|944.7|945.5|944.9|945.3|944.7|1
1656492830000|2022-06-29 08:53:50|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1656492840000|2022-06-29 08:54:00|945.6|945|945.6|945|945.6|945|945.6|945|2
1656492850000|2022-06-29 08:54:10|945.5|944.9|945.3|944.7|945.5|944.9|945.3|944.7|1
1656492870000|2022-06-29 08:54:30|945.2|944.6|945.2|944.2|945.2|944.6|945.2|944.2|2
1656492880000|2022-06-29 08:54:40|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1656492960000|2022-06-29 08:56:00|945.3|944.7|945.7|944.7|945.7|944.9|945.3|944.7|4
1656492980000|2022-06-29 08:56:20|945.6|945|945.6|945|945.6|945|945.6|945|0
1656492990000|2022-06-29 08:56:30|945.7|945.1|946.3|945.7|946.3|945.7|945.7|945.1|19
1656493000000|2022-06-29 08:56:40|947.1|946.5|946.9|945.9|947.3|946.5|946.6|945.8|16
1656493010000|2022-06-29 08:56:50|947.3|945.8|947.3|945.8|947.3|946|946.6|945.8|1
1656493020000|2022-06-29 08:57:00|946.9|945.9|946.9|945.9|946.9|945.9|946.9|945.9|0
1656493030000|2022-06-29 08:57:10|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|10
1656493050000|2022-06-29 08:57:30|947.9|946.9|947.6|947|947.9|947|947.6|946.9|0
1656493060000|2022-06-29 08:57:40|947.5|946.9|947.1|946.5|947.5|946.9|947.1|946.5|4
1656493070000|2022-06-29 08:57:50|947.2|946.2|947.2|946.2|947.2|946.2|947.2|946.2|1
1656493080000|2022-06-29 08:58:00|946.8||946.8||946.8||946.8||3
1656493100000|2022-06-29 08:58:20|946.9|945.9|946.9|945.9|946.9|945.9|946.9|945.9|0
1656493120000|2022-06-29 08:58:40|946.8|946.2|947.1|946.5|947.2|946.5|946.8|946.2|0
1656493130000|2022-06-29 08:58:50|947.4|946.4|947.4|946.4|947.4|946.4|947.4|946.4|1
1656493180000|2022-06-29 08:59:40|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1656493200000|2022-06-29 09:00:00|947.1|946.5|946.8|946.2|947.1|946.5|946.8|946.2|3
1656493230000|2022-06-29 09:00:30|946.7|946.1|946.8|946.2|946.8|946.2|946.7|946.1|3
1656493250000|2022-06-29 09:00:50|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656493260000|2022-06-29 09:01:00|946.6|946|946.6|946|946.6|946|946.6|946|0
1656493290000|2022-06-29 09:01:30|946.2|945.6|945.6|945|946.2|945.6|945.6|944.9|3
1656493300000|2022-06-29 09:01:40|944.6|944|944.9|943.9|944.9|944|944.6|943.7|4
1656493310000|2022-06-29 09:01:50|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1656493320000|2022-06-29 09:02:00|||||||||2
1656493330000|2022-06-29 09:02:10|944.6|944|944.6|944|944.6|944|944.6|944|1
1656493360000|2022-06-29 09:02:40|944.8|944.2|945.3|944.7|945.7|945|944.8|944.2|14
1656493370000|2022-06-29 09:02:50|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1656493380000|2022-06-29 09:03:00|945.6|945|945.6|945|945.6|945|945.6|945|0
1656493400000|2022-06-29 09:03:20|945.9|944.9|946.1|945.5|946.2|945.5|945.9|944.9|3
1656493410000|2022-06-29 09:03:30|946.2|945.6|946.3|945.7|946.3|945.7|946.2|945.6|0
1656493420000|2022-06-29 09:03:40|946.7||946.7||946.7||946.7||0
1656493430000|2022-06-29 09:03:50|946.3|945.2|945.8|945.2|946.3|945.2|945.8|945.2|5
1656493440000|2022-06-29 09:04:00|946.2|945|946.2|945.2|946.5|945.2|946.2|945|0
1656493470000|2022-06-29 09:04:30|946.3|945.7|946.3|945.7|946.7|945.7|946.3|945.7|0
1656493480000|2022-06-29 09:04:40|946.4|945.4|946.4|945.4|946.4|945.4|946.4|945.4|3
1656493490000|2022-06-29 09:04:50|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656493500000|2022-06-29 09:05:00|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|2
1656493510000|2022-06-29 09:05:10|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|2
1656493520000|2022-06-29 09:05:20|946.3|945.7|946.1|945.5|946.5|945.9|946.1|945.5|10
1656493530000|2022-06-29 09:05:30|946.4|945.4|946.4|945.4|946.4|945.4|946.4|945.4|0
1656493540000|2022-06-29 09:05:40|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656493560000|2022-06-29 09:06:00|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|3
1656493580000|2022-06-29 09:06:20|946|945.4|946.1|945.5|946.1|945.5|946|945.4|2
1656493590000|2022-06-29 09:06:30|946.4|945.4|946.4|945.4|946.4|945.4|946.4|945.4|0
1656493630000|2022-06-29 09:07:10|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1656493660000|2022-06-29 09:07:40|946.4|945.4|946.4|945.4|946.4|945.4|946.4|945.4|0
1656493720000|2022-06-29 09:08:40|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|502
1656493750000|2022-06-29 09:09:10|946.2|945.6|946.2|945.6|946.2|945.6|945.9|945.3|250
1656493760000|2022-06-29 09:09:20|947.1|946.5|946.8|946.2|947.1|946.5|946.8|946.2|6
1656493770000|2022-06-29 09:09:30|947.1|946.1|947.1|946.1|947.1|946.1|947.1|946.1|0
1656493780000|2022-06-29 09:09:40||946.5||946.5||946.5||946.5|0
1656493790000|2022-06-29 09:09:50|947.6|946.6|947.6|947|947.6|947|947.6|946.6|6
1656493800000|2022-06-29 09:10:00|947.9|946.6|947.9|946.9|947.9|946.9|947.9|946.6|9
1656493820000|2022-06-29 09:10:20|||||||||1
1656493830000|2022-06-29 09:10:30|947.6|947|947.6|947|947.6|947|947.6|947|2
1656493870000|2022-06-29 09:11:10|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1656493880000|2022-06-29 09:11:20|||||||||2
1656493900000|2022-06-29 09:11:40|||||||||1
1656493910000|2022-06-29 09:11:50|947.6|947|947.6|947|947.6|947|947.6|947|256
1656493920000|2022-06-29 09:12:00|947.3|946.6|947.4|946.8|947.4|946.8|947.3|946.6|3
1656493930000|2022-06-29 09:12:10|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|5
1656493940000|2022-06-29 09:12:20|947.6|946.6|947.2|946.6|947.6|946.6|947.2|946.6|2
1656493950000|2022-06-29 09:12:30|947.3|946.7|947.3|946.7|947.3|946.7|947.2|946.6|4
1656493960000|2022-06-29 09:12:40|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|1
1656493970000|2022-06-29 09:12:50|947.3|946.7|947.2|946.6|947.3|946.7|947.2|946.6|10
1656493980000|2022-06-29 09:13:00|947.4|946.8|946.7|946.1|947.4|946.8|946.7|946.1|19
1656493990000|2022-06-29 09:13:10|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|4
1656494000000|2022-06-29 09:13:20|946.6|946|946.6|946|946.6|946|946.6|946|0
1656494010000|2022-06-29 09:13:30|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1656494020000|2022-06-29 09:13:40|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|1
1656494030000|2022-06-29 09:13:50|946.8|946.2|946.9|946.3|946.9|946.3|946.8|946.2|4
1656494040000|2022-06-29 09:14:00|947.2|946.6|947.1|946.5|947.2|946.6|947.1|946.5|6
1656494050000|2022-06-29 09:14:10|||||||||3
1656494060000|2022-06-29 09:14:20|||||||||1
1656494080000|2022-06-29 09:14:40|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1656494090000|2022-06-29 09:14:50|||||||||1
1656494100000|2022-06-29 09:15:00|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|8
1656494180000|2022-06-29 09:16:20|947.4|946.4|947.4|946.4|947.4|946.4|947.4|946.4|1
1656494190000|2022-06-29 09:16:30|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1656494230000|2022-06-29 09:17:10|||||||||2
1656494260000|2022-06-29 09:17:40||946.1||946.1||946.1||946.1|1
1656494290000|2022-06-29 09:18:10||946.5||946.5||946.5||946.5|0
1656494330000|2022-06-29 09:18:50|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1656494340000|2022-06-29 09:19:00|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|1
1656494370000|2022-06-29 09:19:30|946.9|946.3|947.1|946.5|947.1|946.5|946.9|946.3|0
1656494380000|2022-06-29 09:19:40|946.8|946.1|946.8|946.2|946.8|946.2|946.8|946.1|55
1656494390000|2022-06-29 09:19:50|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|1
1656494400000|2022-06-29 09:20:00|946.6|946|946.6|946|946.6|946|946.6|946|0
1656494450000|2022-06-29 09:20:50|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|2
1656494460000|2022-06-29 09:21:00|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1656494490000|2022-06-29 09:21:30|947.3|946.7|947.4|946.8|947.6|947|947.3|946.7|11
1656494500000|2022-06-29 09:21:40|||||||||1
1656494520000|2022-06-29 09:22:00|947.7|947.1|947.4|946.4|947.7|947.1|947.1|946.4|4
1656494530000|2022-06-29 09:22:10|947.1|946.5|947.4|946.4|947.4|946.5|947.1|946.4|2
1656494540000|2022-06-29 09:22:20|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|2
1656494550000|2022-06-29 09:22:30|947.4|946.4|947.3|946.7|947.4|946.7|947.3|946.4|3
1656494600000|2022-06-29 09:23:20|947.2|946.6|947.3|946.7|947.3|946.7|947.2|946.6|2
1656494610000|2022-06-29 09:23:30|947.6|946.6|947.4|946.8|947.6|947|947.4|946.6|3
1656494620000|2022-06-29 09:23:40|947.7|947.1|948.1|947.5|948.1|947.5|947.7|947.1|5
1656494630000|2022-06-29 09:23:50|948.2|947.6|949.3|948.7|949.4|948.7|948.2|947.6|10
1656494640000|2022-06-29 09:24:00|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|0
1656494650000|2022-06-29 09:24:10|949.3|948.7|949.1|948.5|949.3|948.7|949.1|948.5|1
1656494660000|2022-06-29 09:24:20|||||||||3
1656494670000|2022-06-29 09:24:30|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1656494680000|2022-06-29 09:24:40|948.7|948.1|949.1|948.5|949.1|948.5|948.7|948.1|1
1656494700000|2022-06-29 09:25:00|949.4|948.4|949.4|948.4|949.4|948.4|949.4|948.4|1
1656494720000|2022-06-29 09:25:20|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|0
1656494760000|2022-06-29 09:26:00|949.4|948.4|949.4|948.4|949.4|948.4|949.4|948.4|1
1656494780000|2022-06-29 09:26:20|948.9|948.3|948.9|948.3|948.9|948.3|948.9|948.3|0
1656494820000|2022-06-29 09:27:00|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|1
1656494880000|2022-06-29 09:28:00|948.6|948|948.6|948|948.6|948|948.6|948|1
1656494890000|2022-06-29 09:28:10|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|0
1656494920000|2022-06-29 09:28:40|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|1
1656494970000|2022-06-29 09:29:30|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|0
1656495000000|2022-06-29 09:30:00|948.9|948.3|948.7|948.1|948.9|948.3|948.7|948.1|2
1656495010000|2022-06-29 09:30:10|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|3
1656495020000|2022-06-29 09:30:20|949.1|948.5|949.1|948.5|949.1|948.5|949.1|948.5|1
1656495060000|2022-06-29 09:31:00|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|0
1656495070000|2022-06-29 09:31:10|949.1|948.1|949.1|948.1|949.1|948.1|949.1|948.1|1
1656495080000|2022-06-29 09:31:20||948.5||948.5||948.5||948.5|0
1656495090000|2022-06-29 09:31:30|949.4|948.4|949.6|949|949.6|949|949.3|948.4|1
1656495100000|2022-06-29 09:31:40|||||||||10
1656495140000|2022-06-29 09:32:20|||||||||1
1656495160000|2022-06-29 09:32:40|||||||||38
1656495190000|2022-06-29 09:33:10|949.3|948.6|949.6|949|949.6|949|949.3|948.6|54
1656495210000|2022-06-29 09:33:30|949.1|948.5|948.8|948.2|949.1|948.5|948.8|948.2|10
1656495260000|2022-06-29 09:34:20|948.3|947.7|948.3|947.7|948.3|947.7|948.3|947.7|5
1656495270000|2022-06-29 09:34:30|948.4|947.4|948.4|947.4|948.4|947.7|947.9|947.1|10
1656495310000|2022-06-29 09:35:10|948.1|947.5|948.1|947.5|948.1|947.5|948.1|947.5|0
1656495330000|2022-06-29 09:35:30|948.2|947.1|948.3|947.7|948.3|947.7|948.1|947.1|3
1656495340000|2022-06-29 09:35:40|948.6|947.6|948.6|948|948.6|948|948.6|947.6|0
1656495350000|2022-06-29 09:35:50|948.3|947.6|948.3|947.7|948.3|947.7|948.3|947.6|3
1656495360000|2022-06-29 09:36:00|948.6|947.6|948.6|947.6|948.6|947.6|948.6|947.6|1
1656495380000|2022-06-29 09:36:20|948.3|947.7|948.6|948|948.6|948|948.3|947.7|2
1656495390000|2022-06-29 09:36:30|||||||||1
1656495400000|2022-06-29 09:36:40|||||||||2
1656495410000|2022-06-29 09:36:50|948.9|947.9|949.3|948.7|949.6|948.7|948.9|947.9|4
1656495450000|2022-06-29 09:37:30|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|0
1656495460000|2022-06-29 09:37:40|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|2
1656495480000|2022-06-29 09:38:00|||||||||2
1656495500000|2022-06-29 09:38:20|950.1|949.5|950.2|949.6|950.3|949.7|950.1|949.5|15
1656495510000|2022-06-29 09:38:30|950.1|949.5|949.9|949.3|950.1|949.5|949.9|949.3|1
1656495520000|2022-06-29 09:38:40|950.1|949.5|950.3|949.7|950.3|949.7|950.1|949.5|5
1656495530000|2022-06-29 09:38:50|||||||||1
1656495540000|2022-06-29 09:39:00|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|1
1656495550000|2022-06-29 09:39:10|950.3|949.7|950.3|949.7|950.3|949.7|950.2|949.6|4
1656495560000|2022-06-29 09:39:20|950.4|949.8|951.6|951|952.4|951.7|950.4|949.8|26
1656495570000|2022-06-29 09:39:30|951.3|950.6|951.9|950.9|951.9|951.2|951.1|950.1|27
1656495580000|2022-06-29 09:39:40|951.8|951.2|952.3|951.7|952.4|951.7|951.8|951.2|3
1656495590000|2022-06-29 09:39:50|952.2|951.6|952.1|951.5|952.4|951.6|951.6|951|9
1656495600000|2022-06-29 09:40:00|952.4|951.4|951.3|950.7|952.4|951.7|951.3|950.7|6
1656495610000|2022-06-29 09:40:10|951.4|950.4|951.1|950.5|951.4|950.7|951.1|950.4|1
1656495620000|2022-06-29 09:40:20|951.4|950.8|951.4|950.8|951.4|950.8|951.4|950.8|3
1656495630000|2022-06-29 09:40:30|951.3|950.7|951.1|950.5|951.4|950.8|951.1|950.5|3
1656495640000|2022-06-29 09:40:40|951.4|950.4|951.4|950.8|951.4|950.8|951.4|950.4|1
1656495650000|2022-06-29 09:40:50|951.7|951.1|952.1|951.5|952.1|951.5|951.7|951.1|6
1656495660000|2022-06-29 09:41:00|951.9|951.3|951.8|951.2|951.9|951.3|951.7|951.1|4
1656495670000|2022-06-29 09:41:10|951.9|951.3|950.9|949.9|951.9|951.3|950.8|949.9|8
1656495680000|2022-06-29 09:41:20|950.8|950.2|951.2|950.6|951.2|950.6|950.8|950.1|1
1656495690000|2022-06-29 09:41:30|||||||||1
1656495700000|2022-06-29 09:41:40|951.1|950.5|950.8|950.2|951.1|950.5|950.8|950.2|3
1656495710000|2022-06-29 09:41:50|951.1|950.1|951.1|950.1|951.2|950.6|950.8|950.1|3
1656495720000|2022-06-29 09:42:00|950.8|950.2|951.1|950.5|951.1|950.5|950.8|950.2|1
1656495730000|2022-06-29 09:42:10|951.2|950.6|951.1|950.5|951.2|950.6|951.1|950.5|1
1656495740000|2022-06-29 09:42:20|951.2|950.6|951.1|950.5|951.2|950.6|951.1|950.5|1
1656495750000|2022-06-29 09:42:30|950.8|950.1|950.8|950.2|950.8|950.5|950.8|950.1|1
1656495760000|2022-06-29 09:42:40|951.1|950.1|951.1|950.1|951.1|950.5|951.1|950.1|2
1656495770000|2022-06-29 09:42:50|951.5|950|951.6|951|951.8|951|951.4|950|2
1656495780000|2022-06-29 09:43:00|951.4|950.8|951.7|951.1|951.7|951.1|951.4|950.8|3
1656495800000|2022-06-29 09:43:20|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|4
1656495810000|2022-06-29 09:43:30|952|950.5|951.9|950.9|952|951.1|951.6|950.5|1
1656495820000|2022-06-29 09:43:40|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1656495830000|2022-06-29 09:43:50|951.9|951.3|952.3|950.8|952.3|951.3|951.9|950.8|1
1656495840000|2022-06-29 09:44:00|952.1|951.5|952.3|951.7|952.3|951.7|952.1|951.1|3
1656495850000|2022-06-29 09:44:10|952.6|952|952.6|952|952.6|952|952.4|951.8|3
1656495870000|2022-06-29 09:44:30|952.9|951.9|955.9|954.9|956.9|955.4|952.8|951.9|12
1656495880000|2022-06-29 09:44:40|956|954.5|955.6|954.6|956|954.6|955.4|954.3|12
1656495890000|2022-06-29 09:44:50|||||||||1
1656495900000|2022-06-29 09:45:00|955.3|954.7|955.6|955|955.6|955|955.3|954.6|2
1656495910000|2022-06-29 09:45:10|955.4|954.4|955.4|954.4|955.4|954.4|955.4|954.4|1
1656495930000|2022-06-29 09:45:30|955.1|954.5|955.3|953.8|955.3|954.5|954.9|953.8|3
1656495950000|2022-06-29 09:45:50|955.1|954.1|955.4|954.4|955.4|954.4|955.1|954.1|151
1656495960000|2022-06-29 09:46:00|955.6|954.6|955.6|955|955.6|955|955.6|954.6|4
1656495980000|2022-06-29 09:46:20|955.7|955.1|955.3|954.7|955.7|955.1|955.3|954.7|3
1656495990000|2022-06-29 09:46:30|955.6|954.6|955.3|954.7|955.6|954.7|955.3|954.6|0
1656496000000|2022-06-29 09:46:40|955.1|954.1|954.6|954|955.1|954.1|954.6|954|1
1656496020000|2022-06-29 09:47:00|954.1|953.5|954.1|953.5|954.1|953.5|953.9|953.3|2
1656496060000|2022-06-29 09:47:40|953.9|953.3|953.8|953.2|953.9|953.3|953.8|953.2|1
1656496080000|2022-06-29 09:48:00|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|0
1656496100000|2022-06-29 09:48:20|953.6|953|953.6|952.6|953.6|953|953.6|952.6|59
1656496110000|2022-06-29 09:48:30|||||||||1
1656496120000|2022-06-29 09:48:40|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|0
1656496140000|2022-06-29 09:49:00|953.2|952.6|953.2|952.6|953.2|952.6|953.1|952.5|2
1656496150000|2022-06-29 09:49:10|953.1|952.5|952.9|951.9|953.2|952.6|952.8|951.9|5
1656496170000|2022-06-29 09:49:30|953.4|952.4|953.4|952.4|953.4|952.4|953.4|952.4|2
1656496200000|2022-06-29 09:50:00|953.8|952.3|953.8|952.3|953.8|952.3|953.8|952.3|1
1656496210000|2022-06-29 09:50:10|953.4|952.4|953.6|952.6|953.8|952.6|953.4|952.3|0
1656496240000|2022-06-29 09:50:40||953||953||953||953|0
1656496250000|2022-06-29 09:50:50|954.6|953.6|954.1|953.1|954.6|953.7|954.1|953.1|20
1656496260000|2022-06-29 09:51:00|953.8|953.2|954.1|953.5|954.2|953.6|953.8|953.2|7
1656496270000|2022-06-29 09:51:10|955.1|954.1|954.9|953.9|955.3|954.1|954.9|953.8|14
1656496300000|2022-06-29 09:51:40|955.1|954.5|955.1|954.5|955.1|954.5|955.1|954.5|4
1656496320000|2022-06-29 09:52:00|954.9|954.1|954.8|954.2|954.9|954.3|954.8|954.1|4
1656496330000|2022-06-29 09:52:10|||||||||1
1656496360000|2022-06-29 09:52:40|954.9|954.3|954.8|954.2|954.9|954.3|954.8|954.2|2
1656496370000|2022-06-29 09:52:50|954.6|953.6|954.1|953.1|954.6|953.6|954.1|953.1|18
1656496390000|2022-06-29 09:53:10|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|4
1656496400000|2022-06-29 09:53:20|954.2|952.7|954.2|952.7|954.2|952.7|954.2|952.7|3
1656496430000|2022-06-29 09:53:50|953.9|952.9|953.9|952.9|953.9|952.9|953.9|952.9|0
1656496460000|2022-06-29 09:54:20|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|2
1656496470000|2022-06-29 09:54:30|954.1|953.1|954.1|953.1|954.1|953.1|954.1|953.1|0
1656496480000|2022-06-29 09:54:40|||||||||174
1656496490000|2022-06-29 09:54:50|954.5|953|953.6|953|954.5|953.4|953.6|953|3
1656496500000|2022-06-29 09:55:00|954.3|952.8|954.4|952.9|954.4|952.9|953.9|952.8|8
1656496510000|2022-06-29 09:55:10|||||||||1
1656496530000|2022-06-29 09:55:30|954.3|952.8|954.4|953.4|954.4|953.4|954.3|952.8|7
1656496540000|2022-06-29 09:55:40|954.8|953.3|954.2|953.6|954.8|953.8|954.2|953.3|0
1656496560000|2022-06-29 09:56:00|954.1|953.1|954.3|952.8|954.3|953.1|954.1|952.8|3
1656496570000|2022-06-29 09:56:10|953.4|952.7|953.3|952.7|953.4|952.7|953.3|952.7|1
1656496580000|2022-06-29 09:56:20|953.5|952|953.5|952|953.5|952|953.5|952|3
1656496590000|2022-06-29 09:56:30|953.4|952.4|953.2|952.6|953.4|952.7|953.2|952.4|3
1656496600000|2022-06-29 09:56:40|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|0
1656496620000|2022-06-29 09:57:00|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1656496640000|2022-06-29 09:57:20|953.1|952.1|953.3|951.8|953.3|952.1|953.1|951.8|3
1656496650000|2022-06-29 09:57:30|952.6|951.6|952.6|951.6|952.6|951.6|952.6|951.6|6
1656496660000|2022-06-29 09:57:40|952.9|951.9|952.9|951.9|952.9|951.9|952.9|951.9|3
1656496670000|2022-06-29 09:57:50|953.1|952.3|953.1|952.1|953.1|952.3|953.1|952.1|1
1656496680000|2022-06-29 09:58:00||952.5||952.5||952.5||952.5|0
1656496690000|2022-06-29 09:58:10|953.2|952.6|953.7|953.1|953.7|953.1|953.2|952.6|6
1656496700000|2022-06-29 09:58:20|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1656496710000|2022-06-29 09:58:30|953.9|953.3|954.2|953.6|954.3|953.7|953.6|953|6
1656496720000|2022-06-29 09:58:40|954.3|953.7|954.2|953.6|954.4|953.8|954.2|953.6|1
1656496730000|2022-06-29 09:58:50|954.7|954.1|954.8|954.2|954.8|954.2|954.7|954.1|9
1656496740000|2022-06-29 09:59:00|954.7|954.1|954.7|954.1|954.7|954.1|954.7|954.1|6
1656496750000|2022-06-29 09:59:10|954.8|954.2|955.2|954.6|955.2|954.6|954.8|954.2|9
1656496760000|2022-06-29 09:59:20|||||||||10
1656496780000|2022-06-29 09:59:40|954.9|954.3|954.7|954.1|954.9|954.3|954.7|954.1|11
1656496790000|2022-06-29 09:59:50|954.3|953.7|954.4|953.4|954.4|953.7|954.3|953.4|5
1656496810000|2022-06-29 10:00:10|954.1|953.5|954.3|953.7|954.3|953.7|953.7|953.1|5
1656496820000|2022-06-29 10:00:20|954.6|953.6|954.9|953.9|954.9|954|954.6|953.6|0
1656496830000|2022-06-29 10:00:30|954.8|954.2|954.4|953.4|954.8|954.2|954.2|953.4|7
1656496840000|2022-06-29 10:00:40|953.9|952.9|954.1|953.5|954.1|953.5|953.6|952.9|20
1656496860000|2022-06-29 10:01:00|954.2|953.6|954.4|953.4|954.4|953.7|954.2|953.4|2
1656496880000|2022-06-29 10:01:20|954.8|953.3|954.8|953.3|954.8|953.3|954.8|953.3|2
1656496890000|2022-06-29 10:01:30|954.6|953.6|954.9|953.9|954.9|953.9|954.6|953.6|4
1656496900000|2022-06-29 10:01:40|954.8|954.2|954.8|954.2|954.8|954.2|954.8|954.2|3
1656496910000|2022-06-29 10:01:50|955.1|954.1|955.1|954.1|955.1|954.1|955.1|954.1|0
1656496920000|2022-06-29 10:02:00|954.8|954.2|954.8|954.2|954.8|954.2|954.8|954.2|0
1656496930000|2022-06-29 10:02:10|954.2|953.6|954.1|953.5|954.2|953.6|954.1|953.5|3
1656496940000|2022-06-29 10:02:20||953.1||953.5||953.5||953.1|0
1656496950000|2022-06-29 10:02:30|954|953.4|953.3|952.7|954|953.4|953.3|952.7|2
1656496970000|2022-06-29 10:02:50|953.9|952.9|953.1|952.5|953.9|952.9|953.1|952.5|16
1656496980000|2022-06-29 10:03:00|952.9|952.3|953.1|952.5|953.1|952.5|952.9|952.3|1
1656497000000|2022-06-29 10:03:20|952.9|951.9|952.8|952.2|953.1|952.5|952.8|951.9|6
1656497010000|2022-06-29 10:03:30|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|0
1656497020000|2022-06-29 10:03:40|952.8|952.2|952.7|952.1|952.8|952.2|952.6|952|3
1656497030000|2022-06-29 10:03:50|952.8|952.2|952.8|952.2|952.9|952.3|952.8|952.2|1
1656497050000|2022-06-29 10:04:10|952.9|952.3|953.1|952.1|953.1|952.5|952.9|952.1|8
1656497080000|2022-06-29 10:04:40|952.2|951.6|952.9|951.9|952.9|952.2|952.2|951.6|3
1656497110000|2022-06-29 10:05:10|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|1
1656497130000|2022-06-29 10:05:30||952.5||952.5||952.5||952.5|2
1656497140000|2022-06-29 10:05:40|953.4|952.4|953.6|952.6|953.6|952.7|952.7|952.1|28
1656497150000|2022-06-29 10:05:50|953.5|952|953.5|952|953.5|952|953.5|952|2
1656497160000|2022-06-29 10:06:00|953.1|952.1|953.1|952.1|953.1|952.1|953.1|952.1|0
1656497170000|2022-06-29 10:06:10|952.8|952.2|953.1|952.1|953.1|952.2|952.8|952.1|0
1656497190000|2022-06-29 10:06:30|953.4|952.4|953.4|952.4|953.4|952.4|953.4|952.4|2
1656497200000|2022-06-29 10:06:40|953.8|952.3|952.7|952.1|953.8|952.3|952.7|952.1|9
1656497220000|2022-06-29 10:07:00|953|952.4|953.4|952.8|953.6|953|953|952.4|10
1656497230000|2022-06-29 10:07:10|953.7|953.1|953.6|952.6|953.7|953.1|953.6|952.6|7
1656497240000|2022-06-29 10:07:20|954.5|953|954.4|953.4|954.5|953.5|954.1|953|2
1656497250000|2022-06-29 10:07:30|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|0
1656497260000|2022-06-29 10:07:40|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|0
1656497280000|2022-06-29 10:08:00|954.3|953.7|954.3|953.7|954.3|953.7|954.2|953.6|2
1656497290000|2022-06-29 10:08:10|954.2|953.6|954.4|953.8|954.4|953.8|954.2|953.6|2
1656497300000|2022-06-29 10:08:20|953.6|952.6|953.6|953|953.6|953|953.6|952.6|4
1656497320000|2022-06-29 10:08:40|954.1|953.1|954.1|953.1|954.1|953.1|954.1|953.1|4
1656497340000|2022-06-29 10:09:00|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1656497350000|2022-06-29 10:09:10|954.1|953.1|954.1|953.1|954.1|953.1|954.1|953.1|0
1656497400000|2022-06-29 10:10:00|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|7
1656497420000|2022-06-29 10:10:20|953.4|952.8|953.2|952.6|953.4|952.8|953.1|952.1|2
1656497440000|2022-06-29 10:10:40|953.1|952.1|952.7|952.1|953.1|952.1|952.4|951.8|12
1656497450000|2022-06-29 10:10:50|952.2|951.6|952.6|951.6|952.6|951.6|952.2|951.6|10
1656497460000|2022-06-29 10:11:00|952.3|951.7|952.6|952|952.6|952|952.3|951.7|5
1656497470000|2022-06-29 10:11:10|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1656497480000|2022-06-29 10:11:20|952.6|952|952.6|952|952.6|952|952.6|952|3
1656497510000|2022-06-29 10:11:50|952.7|952.1|953.1|952.1|953.1|952.1|952.7|952.1|5
1656497520000|2022-06-29 10:12:00|953.5|952|953.6|952.6|953.6|952.6|953.5|952|4
1656497530000|2022-06-29 10:12:10||953||953||953||953|1
1656497540000|2022-06-29 10:12:20|953.4|952.8|953.6|953|953.6|953|953.4|952.8|0
1656497550000|2022-06-29 10:12:30|||||||||1
1656497560000|2022-06-29 10:12:40|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|5
1656497580000|2022-06-29 10:13:00|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|4
1656497610000|2022-06-29 10:13:30|||||||||1
1656497620000|2022-06-29 10:13:40|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|4
1656497630000|2022-06-29 10:13:50|||||||||17
1656497640000|2022-06-29 10:14:00|952.8|952.2|952.8|952.2|952.8|952.2|952.7|952.1|3
1656497660000|2022-06-29 10:14:20|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1656497670000|2022-06-29 10:14:30|952.8|952.2|952.7|952.1|952.8|952.2|952.7|952.1|3
1656497700000|2022-06-29 10:15:00|953.3|952.7|953.3|952.7|953.5|952.7|953.3|952.4|6
1656497710000|2022-06-29 10:15:10|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|1
1656497720000|2022-06-29 10:15:20|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|3
1656497730000|2022-06-29 10:15:30|952.7|952.1|953.1|952.1|953.1|952.1|952.7|952.1|3
1656497770000|2022-06-29 10:16:10||952.5||952.5||952.5||952.5|0
1656497790000|2022-06-29 10:16:30|953.2|952.6|953.3|952.7|953.3|952.7|953.2|952.6|1
1656497800000|2022-06-29 10:16:40|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|5
1656497820000|2022-06-29 10:17:00|953.4|952.4|953.3|952.7|953.4|952.7|953.3|952.4|13
1656497830000|2022-06-29 10:17:10|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|1
1656497850000|2022-06-29 10:17:30|||||||||1
1656497880000|2022-06-29 10:18:00|953.2|952.6|953.3|952.7|953.3|952.7|953.2|952.6|3
1656497890000|2022-06-29 10:18:10|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|0
1656497900000|2022-06-29 10:18:20|953.6|953|953.9|953.3|953.9|953.3|953.6|953|3
1656497910000|2022-06-29 10:18:30|953.6|952.9|953.2|952.6|953.6|953|953.2|952.6|3
1656497930000|2022-06-29 10:18:50|||||||||1
1656497950000|2022-06-29 10:19:10|||||||||1
1656497960000|2022-06-29 10:19:20|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|4
1656497980000|2022-06-29 10:19:40|952.6|952|952.6|952|952.6|952|952.6|951.6|2
1656498000000|2022-06-29 10:20:00|952.7|952.1|952.6|952|952.7|952.1|952.6|951.6|4
1656498030000|2022-06-29 10:20:30|953.8|952.3|953.6|953|953.8|953|953.6|952.3|4
1656498050000|2022-06-29 10:20:50|953.5|952.9|952.9|952.3|953.6|952.9|952.9|952.3|10
1656498060000|2022-06-29 10:21:00|||||||||6
1656498090000|2022-06-29 10:21:30|||||||||1
1656498140000|2022-06-29 10:22:20|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|6
1656498190000|2022-06-29 10:23:10|952.9|952.3|953.4|952.8|953.4|952.8|952.9|952.3|6
1656498200000|2022-06-29 10:23:20|953.2|952.6|953.4|952.8|953.4|952.8|953.2|952.6|13
1656498210000|2022-06-29 10:23:30|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|2
1656498220000|2022-06-29 10:23:40|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|0
1656498230000|2022-06-29 10:23:50|953.1|952.5|953.4|952.8|953.4|952.8|953.1|952.4|16
1656498240000|2022-06-29 10:24:00|953.6|952.6|953.6|953|953.7|953.1|953.6|952.6|18
1656498250000|2022-06-29 10:24:10|953.9|952.9|953.9|952.9|953.9|953.2|953.2|952.6|16
1656498260000|2022-06-29 10:24:20|953.6|953|953.9|952.9|953.9|953|953.6|952.9|0
1656498270000|2022-06-29 10:24:30|953.6|953|953.6|953|953.6|953|953.6|953|0
1656498280000|2022-06-29 10:24:40|953.9|952.9|953.9|952.9|953.9|953.2|953.8|952.9|1
1656498330000|2022-06-29 10:25:30|953.2|952.6|953.4|952.4|953.6|953|953.1|952.4|17
1656498360000|2022-06-29 10:26:00|953.1|952.5|953.1|952.5|953.1|952.5|953.1|952.5|0
1656498420000|2022-06-29 10:27:00|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1656498430000|2022-06-29 10:27:10|952.3|951.7|952.7|952.1|952.7|952.1|952.3|951.6|4
1656498440000|2022-06-29 10:27:20|952.3|951.7|952.9|951.9|953|952.1|952.3|951.5|8
1656498450000|2022-06-29 10:27:30|953.1|952.3|953.1|952.5|953.1|952.5|953.1|952.3|1
1656498470000|2022-06-29 10:27:50|953.2|952.6|953.2|952.6|953.3|952.6|952.9|951.8|5
1656498500000|2022-06-29 10:28:20|953.1|952.1|952.6|952|953.1|952.2|952.6|952|4
1656498520000|2022-06-29 10:28:40|||||||||3
1656498530000|2022-06-29 10:28:50|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1656498540000|2022-06-29 10:29:00|953.1|952.6|953.1|952.1|953.2|952.6|953.1|952.1|4
1656498550000|2022-06-29 10:29:10|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|2
1656498570000|2022-06-29 10:29:30|952.7|952.1|952.8|952.2|952.8|952.2|952.7|952.1|4
1656498590000|2022-06-29 10:29:50|952.6|952|952.9|952.3|952.9|952.3|952.6|952|5
1656498600000|2022-06-29 10:30:00|953.1|952.5|953.6|953|953.6|953|953.1|952.5|15
1656498610000|2022-06-29 10:30:10|953.9|952.9|953.9|952.9|953.9|953|953.4|952.6|6
1656498620000|2022-06-29 10:30:20|954.1|953.5|954.1|953.5|954.2|953.6|954.1|953.5|1
1656498650000|2022-06-29 10:30:50|953.8|953.1|953.8|953.2|953.8|953.5|953.8|953.1|1
1656498670000|2022-06-29 10:31:10|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|0
1656498720000|2022-06-29 10:32:00|954.9|953.9|954.6|954|955|954.3|954.3|953.4|11
1656498740000|2022-06-29 10:32:20|954.3|953.6|953.9|952.9|954.4|953.8|953.9|952.9|3
1656498780000|2022-06-29 10:33:00|953.8|953.2|953.9|952.9|953.9|953.2|953.8|952.9|2
1656498790000|2022-06-29 10:33:10|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1656498800000|2022-06-29 10:33:20|953.7|953.1|953.4|952.4|953.7|953.1|953.4|952.4|4
1656498810000|2022-06-29 10:33:30|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|0
1656498880000|2022-06-29 10:34:40|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|0
1656498900000|2022-06-29 10:35:00|953.6|953|953.7|953.1|953.7|953.1|953.6|953|3
1656498930000|2022-06-29 10:35:30|953.4|952.8|953.4|952.4|953.4|952.8|953.4|952.4|6
1656498940000|2022-06-29 10:35:40|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|1
1656498950000|2022-06-29 10:35:50|953.4|952.8|953.4|952.8|953.4|952.8|953.4|952.8|0
1656498960000|2022-06-29 10:36:00|953.6|953|953.6|953|953.6|953|953.6|953|1
1656498970000|2022-06-29 10:36:10|||||||||1
1656498990000|2022-06-29 10:36:30|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|0
1656499000000|2022-06-29 10:36:40|||||||||2
1656499010000|2022-06-29 10:36:50|953.8|952.3|952.9|951.9|953.8|952.5|952.9|951.9|5
1656499020000|2022-06-29 10:37:00|952.6|952|952.6|952|952.6|952|952.6|952|0
1656499050000|2022-06-29 10:37:30|||||||||1
1656499060000|2022-06-29 10:37:40||951.6||951.6||951.6||951.6|0
1656499070000|2022-06-29 10:37:50|952.4|951.4|952.4|951.4|952.4|951.4|952.4|951.4|0
1656499110000|2022-06-29 10:38:30|952.7|952.1|953.1|952.5|953.1|952.5|952.7|952.1|7
1656499120000|2022-06-29 10:38:40|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1656499130000|2022-06-29 10:38:50|953.1|952.5|953.1|952.1|953.2|952.6|952.8|952.1|6
1656499160000|2022-06-29 10:39:20||952.5||952.5||952.5||952.5|0
1656499180000|2022-06-29 10:39:40|952.9|952.3|953.1|952.5|953.1|952.5|952.9|952.3|0
1656499190000|2022-06-29 10:39:50|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1656499200000|2022-06-29 10:40:00|953.3|952.7|953.4|952.4|953.7|953.1|953.3|952.4|5
1656499230000|2022-06-29 10:40:30|952.4|951.4|952.1|951.1|952.4|951.4|952.1|951.1|24
1656499240000|2022-06-29 10:40:40|952.5|951|952.5|951|952.5|951|952.5|951|0
1656499250000|2022-06-29 10:40:50|952.4|951.4|952.4|951.4|952.4|951.4|952.4|951.4|0
1656499270000|2022-06-29 10:41:10|952.3|951.7|952.3|951.7|952.3|951.7|952.3|951.7|0
1656499280000|2022-06-29 10:41:20|952.2|951.6|951.9|950.9|952.2|951.6|951.9|950.9|1
1656499310000|2022-06-29 10:41:50|||||||||2
1656499340000|2022-06-29 10:42:20|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1656499350000|2022-06-29 10:42:30|951.9|951.3|952.1|951.5|952.1|951.5|951.9|951.3|2
1656499360000|2022-06-29 10:42:40|951.9|950.9|951.4|950.4|951.9|951|951.3|950.4|4
1656499380000|2022-06-29 10:43:00|951.1|950.5|951.4|950.4|951.4|950.5|951.1|950.4|0
1656499390000|2022-06-29 10:43:10|951.1|950.5|951.4|950.4|951.4|950.5|951.1|950.4|0
1656499400000|2022-06-29 10:43:20|951.1|950.5|950.6|950|951.4|950.5|950.6|950|3
1656499410000|2022-06-29 10:43:30|950.1|949.5|950.1|949.5|950.1|949.5|950.1|949.5|1
1656499420000|2022-06-29 10:43:40|949.9|948.9|950.3|948.8|950.3|948.9|949.9|948.8|10
1656499430000|2022-06-29 10:43:50|||||||||5
1656499440000|2022-06-29 10:44:00|949.8|948.3|948.9|947.9|949.8|948.5|948.9|947.9|58
1656499450000|2022-06-29 10:44:10|948.6|948|948.8|948.2|948.9|948.2|948.6|947.9|2
1656499460000|2022-06-29 10:44:20|948.7|948.1|948.9|948.3|948.9|948.3|948.6|948|6
1656499470000|2022-06-29 10:44:30|949.1|948.5|948.8|948.2|949.2|948.6|948.8|948.2|5
1656499480000|2022-06-29 10:44:40|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|7
1656499490000|2022-06-29 10:44:50|948.9|947.9|948.9|947.9|948.9|947.9|948.4|947.8|2
1656499500000|2022-06-29 10:45:00|948.6|948|948.6|948|948.6|948|948.6|948|1
1656499510000|2022-06-29 10:45:10|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|0
1656499540000|2022-06-29 10:45:40|948.2|947.4|947.9|947.3|948.2|947.6|947.9|947.3|3
1656499550000|2022-06-29 10:45:50|948.1|947.1|948.1|947.1|948.1|947.1|948.1|947.1|3
1656499560000|2022-06-29 10:46:00|947.8|947.2|947.4|946.8|947.9|947.3|947.4|946.8|9
1656499570000|2022-06-29 10:46:10|947.3|946.7|947.6|947|947.6|947|947.3|946.7|3
1656499580000|2022-06-29 10:46:20|947.4|946.8|947.6|946.6|947.6|946.8|947.4|946.6|1
1656499590000|2022-06-29 10:46:30|947.9|946.9|947.7|947.1|947.9|947.1|947.4|946.8|104
1656499600000|2022-06-29 10:46:40|947.8|947.2|947.9|947.3|947.9|947.3|947.8|946.9|1
1656499610000|2022-06-29 10:46:50|948.2|946.9|948.3|947.7|948.3|947.7|948.2|946.9|8
1656499620000|2022-06-29 10:47:00|||||||||1
1656499630000|2022-06-29 10:47:10|948.4|947.8|949.4|948.4|949.4|948.4|948.4|947.8|5
1656499640000|2022-06-29 10:47:20|949.3|948.7|949.4|947.9|949.4|948.7|949.3|947.9|2
1656499650000|2022-06-29 10:47:30|948.6|948|948.6|948|948.6|948|948.6|948|0
1656499660000|2022-06-29 10:47:40|949.3|947.8|948.4|947.8|949.3|948|948.4|947.8|2
1656499670000|2022-06-29 10:47:50|948.2|947.6|948.1|947.5|948.2|947.6|947.9|947.3|23
1656499680000|2022-06-29 10:48:00|948.8|947.3|948.8|947.3|948.8|947.3|948.8|947.3|4
1656499690000|2022-06-29 10:48:10|948.6|948|948.6|948|948.9|948|948.6|947.9|1
1656499700000|2022-06-29 10:48:20|948.4|947.8|948.6|948|948.6|948|948.4|947.8|1
1656499710000|2022-06-29 10:48:30||947.6||947.6||947.6||947.6|2
1656499720000|2022-06-29 10:48:40|948.2||948.6||948.6||948.2||1
1656499730000|2022-06-29 10:48:50|948.2||948.2||948.2||948.2||0
1656499740000|2022-06-29 10:49:00|948.4|947.8|949.1|948.5|949.1|948.5|948.4|947.6|11
1656499750000|2022-06-29 10:49:10|949.3|948.1|949.4|948.4|949.4|948.4|949.3|947.8|4
1656499760000|2022-06-29 10:49:20|949.3|948.7|949.6|948.6|949.6|948.7|949.3|948.5|0
1656499770000|2022-06-29 10:49:30|950.8|949.3|950.8|949.3|950.8|949.3|950.8|949.3|6
1656499780000|2022-06-29 10:49:40|950.6|949.6|950.6|949.6|950.6|949.6|950.6|949.6|0
1656499830000|2022-06-29 10:50:30||950||950||950||950|0
1656499880000|2022-06-29 10:51:20|950.7|950.1|950.7|950.1|950.7|950.1|950.7|950.1|0
1656499890000|2022-06-29 10:51:30|951.1|950.5|951.1|950.1|951.2|950.6|951.1|950.1|5
1656499900000|2022-06-29 10:51:40|950.9|950.5|951.1|950.5|951.1|950.5|950.9|950.1|0
1656499910000|2022-06-29 10:51:50|||||||||1
1656499920000|2022-06-29 10:52:00|||||||||1
1656499940000|2022-06-29 10:52:20|950.9|950.3|950.9|950.3|950.9|950.3|950.9|950.3|0
1656499950000|2022-06-29 10:52:30|951.1|950.5|951.2|950.6|951.2|950.6|951.1|950.5|0
1656499970000|2022-06-29 10:52:50|||||||||1
1656500000000|2022-06-29 10:53:20|950.7|950.1|949.7|949.1|950.7|950.1|949.7|949.1|26
1656500010000|2022-06-29 10:53:30|948.4|947.8|948.6|948|948.7|948.1|948.4|947.8|37
1656500020000|2022-06-29 10:53:40|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|6
1656500030000|2022-06-29 10:53:50|948.9|948.3|948.9|948.3|948.9|948.3|948.9|948.3|0
1656500060000|2022-06-29 10:54:20|948.8|948.2|948.9|947.9|948.9|948.2|948.8|947.9|1
1656500090000|2022-06-29 10:54:50|||||||||25
1656500110000|2022-06-29 10:55:10|949.1|948.1|949.1|948.1|949.1|948.1|949.1|948.1|2
1656500140000|2022-06-29 10:55:40||948.5||948.5||948.5||948.5|0
1656500190000|2022-06-29 10:56:30|||||||||1
1656500200000|2022-06-29 10:56:40|949.2|948.6|949|947.5|949.2|948.6|949|947.5|3
1656500210000|2022-06-29 10:56:50|949.3|947.8|949.3|947.8|949.3|947.8|949.3|947.8|3
1656500220000|2022-06-29 10:57:00|949.1|947.6|949.1|947.6|949.1|947.6|949.1|947.6|0
1656500230000|2022-06-29 10:57:10|||||||||21
1656500240000|2022-06-29 10:57:20||948.1||948.1||948.1||948.1|0
1656500250000|2022-06-29 10:57:30|||||||||9
1656500270000|2022-06-29 10:57:50||948.5||948.5||948.5||948.5|0
1656500280000|2022-06-29 10:58:00|948.8|948.1|948.8|948.2|948.8|948.2|948.8|948.1|0
1656500320000|2022-06-29 10:58:40|949.1|948.1|949.1|948.5|949.1|948.5|949.1|948.1|8
1656500350000|2022-06-29 10:59:10|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|0
1656500360000|2022-06-29 10:59:20|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|1
1656500370000|2022-06-29 10:59:30|949.6|949|949.6|949|949.6|949|949.6|949|2
1656500380000|2022-06-29 10:59:40|949.7|949.1|949.7|949.1|949.7|949.1|949.7|949.1|0
1656500400000|2022-06-29 11:00:00|949.6|949|949.6|949|949.6|949|949.6|949|5
1656500410000|2022-06-29 11:00:10|||||||||1
1656500430000|2022-06-29 11:00:30|||||||||2
1656500460000|2022-06-29 11:01:00|949.1|948.1|949.1|948.1|949.1|948.5|949.1|948.1|4
1656500490000|2022-06-29 11:01:30|948.8|948.2|948.6|947.6|948.8|948.2|948.6|947.6|3
1656500510000|2022-06-29 11:01:50|||||||||1
1656500520000|2022-06-29 11:02:00|948.3|947.7|947.1|946.5|948.3|947.7|947.1|946.5|19
1656500530000|2022-06-29 11:02:10|946.9|946.3|946.9|946.3|946.9|946.3|946.6|945.6|8
1656500540000|2022-06-29 11:02:20|947.2|946.6|947.1|946.5|947.2|946.6|947.1|946.5|6
1656500550000|2022-06-29 11:02:30|||||||||1
1656500570000|2022-06-29 11:02:50|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|3
1656500610000|2022-06-29 11:03:30|947.4|946.8|947.4|946.8|947.4|946.8|947.3|946.7|0
1656500640000|2022-06-29 11:04:00|947.3|946.7|948.3|947.7|948.6|947.7|947.3|946.7|8
1656500650000|2022-06-29 11:04:10|948.4|947.4|948.5|947|948.9|947.9|948.3|946.8|13
1656500660000|2022-06-29 11:04:20|948.8|948.2|948.9|947.9|949|948.3|948.6|947.5|20
1656500670000|2022-06-29 11:04:30|949|947.5|948.9|947.4|949|947.7|948.3|947.4|0
1656500700000|2022-06-29 11:05:00|948.8|947.3|948.8|947.3|948.8|947.3|948.8|947.3|0
1656500710000|2022-06-29 11:05:10|||||||||22
1656500720000|2022-06-29 11:05:20|||||||||9
1656500730000|2022-06-29 11:05:30|948.4|947.4|948.4|947.4|948.4|947.4|948.4|947.4|0
1656500740000|2022-06-29 11:05:40|949|948.4|949.3|948.7|949.3|948.7|949|948.4|3
1656500750000|2022-06-29 11:05:50|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|0
1656500760000|2022-06-29 11:06:00|949.1|948.5|949.4|948.4|949.4|948.5|949.1|948.4|2
1656500780000|2022-06-29 11:06:20|949.3|948.7|949.2|948.6|949.3|948.7|949.2|948.6|0
1656500790000|2022-06-29 11:06:30|949.3|948.7|949.1|948.1|949.4|948.7|949.1|948.1|3
1656500800000|2022-06-29 11:06:40|949.4|948.5|949.4|948.4|949.4|948.5|949.4|948.4|2
1656500810000|2022-06-29 11:06:50|949.3|948.7|949.9|948.9|949.9|949|949.3|948.7|3
1656500820000|2022-06-29 11:07:00|950|948.5|950.1|949.1|950.1|949.2|949.8|948.5|0
1656500830000|2022-06-29 11:07:10|||||||||3
1656500840000|2022-06-29 11:07:20|||||||||5
1656500850000|2022-06-29 11:07:30|950.2|949.2|950.1|949.1|950.2|949.2|950.1|949.1|5
1656500860000|2022-06-29 11:07:40||949.5||949.5||949.5||949.5|0
1656500870000|2022-06-29 11:07:50|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|0
1656500880000|2022-06-29 11:08:00|950.2|949.6|950.3|949.7|950.4|949.7|950.1|949.4|8
1656500890000|2022-06-29 11:08:10|||||||||1
1656500900000|2022-06-29 11:08:20|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|0
1656500930000|2022-06-29 11:08:50|951.1|950.5|951.3|950.7|951.3|950.7|951.1|950.5|8
1656500940000|2022-06-29 11:09:00|||||||||1
1656500960000|2022-06-29 11:09:20|951.4|950.8|951.3|950.7|951.4|950.8|951.3|950.7|2
1656500970000|2022-06-29 11:09:30|951.6|951|951.6|951|951.6|951|951.6|951|2
1656500980000|2022-06-29 11:09:40|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|2
1656500990000|2022-06-29 11:09:50|951.6|951|951.6|951|951.6|951|951.6|951|4
1656501000000|2022-06-29 11:10:00|951.4|950.8|951.3|950.7|951.4|950.8|951.3|950.7|2
1656501010000|2022-06-29 11:10:10|951.4|950.4|951.6|951|951.6|951|951.1|950.4|10
1656501030000|2022-06-29 11:10:30|||||||||1
1656501040000|2022-06-29 11:10:40|951.4|950.4|951.1|950.1|951.4|950.4|951.1|950.1|5
1656501050000|2022-06-29 11:10:50|950.6|949.6|950.8|949.3|950.8|949.6|950.6|949.3|2
1656501060000|2022-06-29 11:11:00|950.6|949.6|950.6|949.6|950.6|949.6|950.6|949.6|0
1656501070000|2022-06-29 11:11:10|950|949.4|950.3|949.7|950.3|949.7|950|949.4|10
1656501080000|2022-06-29 11:11:20|950.6|949.6|950.6|949.6|950.6|949.6|950.6|949.6|0
1656501090000|2022-06-29 11:11:30|950.9|950|951.1|950.1|951.1|950.1|950.9|949.9|3
1656501100000|2022-06-29 11:11:40|950.8|950.2|951.1|950.1|951.1|950.2|950.8|950.1|10
1656501120000|2022-06-29 11:12:00|||||||||10
1656501130000|2022-06-29 11:12:10|950.8|950.2|950.8|950.2|950.9|950.2|950.8|949.9|11
1656501160000|2022-06-29 11:12:40|951.1|950.1|951.1|950.1|951.1|950.1|951.1|950.1|1
1656501210000|2022-06-29 11:13:30|951.4|950.4|951.1|950.5|951.4|950.5|951.1|950.4|0
1656501220000|2022-06-29 11:13:40|951.3|950.7|951.3|950.7|951.3|950.7|951.3|950.7|4
1656501270000|2022-06-29 11:14:30|951.4|950.8|951.3|950.7|951.4|950.8|951.3|950.7|2
1656501300000|2022-06-29 11:15:00|951.6|950.6|951.6|950.6|951.6|950.6|951.6|950.6|1
1656501320000|2022-06-29 11:15:20||951||951||951||951|0
1656501370000|2022-06-29 11:16:10|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|2
1656501380000|2022-06-29 11:16:20|||||||||1
1656501390000|2022-06-29 11:16:30|952.1|951.2|952.1|951.5|952.2|951.6|951.8|951.2|6
1656501400000|2022-06-29 11:16:40|952.4|951.8|952.4|951.8|952.4|951.8|952.4|951.8|11
1656501410000|2022-06-29 11:16:50|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|8
1656501460000|2022-06-29 11:17:40|||||||||1
1656501480000|2022-06-29 11:18:00|||||||||2
1656501520000|2022-06-29 11:18:40|953.2|952.6|953.7|953.1|953.7|953.1|953.2|952.6|9
1656501540000|2022-06-29 11:19:00|953.8|953.2|953.8|953.2|954.1|953.5|953.6|952.9|7
1656501550000|2022-06-29 11:19:10|954.1|953.1|953.8|953.2|954.1|953.2|953.8|953.1|0
1656501570000|2022-06-29 11:19:30|||||||||1
1656501580000|2022-06-29 11:19:40|953.9|953.3|953.8|953.2|953.9|953.3|953.8|953.2|2
1656501590000|2022-06-29 11:19:50|953.9|953.3|953.8|953.2|954.1|953.5|953.8|953.2|1
1656501600000|2022-06-29 11:20:00|||||||||9
1656501620000|2022-06-29 11:20:20|953.9|953.3|953.8|953.2|953.9|953.3|953.8|953.2|1
1656501630000|2022-06-29 11:20:30|954.4|953.4|954.2|953.6|954.4|953.6|954.2|953.4|8
1656501640000|2022-06-29 11:20:40|||||||||1
1656501660000|2022-06-29 11:21:00|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|3
1656501670000|2022-06-29 11:21:10||953.1||953.1||953.1||953.1|2
1656501680000|2022-06-29 11:21:20|954.3|953.7|954.4|953.4|954.4|953.7|954.2|953.4|3
1656501700000|2022-06-29 11:21:40|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|0
1656501720000|2022-06-29 11:22:00|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|2
1656501740000|2022-06-29 11:22:20|||||||||1
1656501750000|2022-06-29 11:22:30|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|3
1656501760000|2022-06-29 11:22:40|953.9|953.3|953.8|953.2|953.9|953.3|953.8|953.2|4
1656501770000|2022-06-29 11:22:50|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|2
1656501800000|2022-06-29 11:23:20|953.6|953|953.6|953|953.6|953|953.6|953|6
1656501820000|2022-06-29 11:23:40|954.1|953.1|954.1|953.1|954.1|953.1|954.1|953.1|9
1656501830000|2022-06-29 11:23:50|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1656501840000|2022-06-29 11:24:00|||||||||2
1656501860000|2022-06-29 11:24:20|953.7|953.1|953.3|952.7|953.7|953.1|953.3|952.7|1
1656501900000|2022-06-29 11:25:00|953.6|952.6|953.6|953|953.6|953|953.6|952.6|2
1656501910000|2022-06-29 11:25:10|953.9|952.9|953.9|952.9|953.9|952.9|953.9|952.9|2
1656501930000|2022-06-29 11:25:30|953.6|953.3|953.8|953.2|953.9|953.3|953.6|952.9|2
1656501940000|2022-06-29 11:25:40|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|2
1656501960000|2022-06-29 11:26:00|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|2
1656501970000|2022-06-29 11:26:10|953.6|953|953.6|953|953.6|953|953.6|953|4
1656501980000|2022-06-29 11:26:20|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|1
1656502000000|2022-06-29 11:26:40|953.6|952.6|953.6|952.6|953.6|952.6|953.6|952.6|2
1656502020000|2022-06-29 11:27:00||953||953||953||953|0
1656502110000|2022-06-29 11:28:30|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|1
1656502120000|2022-06-29 11:28:40|953.6|952.6|953.8|953.2|953.8|953.2|953.6|952.6|3
1656502140000|2022-06-29 11:29:00|954.1|953.5|954.1|953.1|954.1|953.5|953.8|953.1|4
1656502160000|2022-06-29 11:29:20|953.8|953.2|953.8|953.2|953.9|953.2|953.8|952.9|2
1656502170000|2022-06-29 11:29:30|953.9|952.9|954.1|953.1|954.1|953.2|953.8|952.9|1
1656502210000|2022-06-29 11:30:10|953.7|953|953.6|953|953.7|953|953.6|953|0
1656502220000|2022-06-29 11:30:20|954.3|952.8|953.9|952.9|954.3|953.1|953.9|952.8|1
1656502230000|2022-06-29 11:30:30||953.3||953.3||953.3||953.3|2
1656502240000|2022-06-29 11:30:40|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|0
1656502270000|2022-06-29 11:31:10|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|0
1656502290000|2022-06-29 11:31:30|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|1
1656502320000|2022-06-29 11:32:00|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|2
1656502370000|2022-06-29 11:32:50|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|0
1656502430000|2022-06-29 11:33:50|954.4|953.8|954.4|953.8|954.4|953.8|954.4|953.8|2
1656502440000|2022-06-29 11:34:00|954.8|954.2|955.1|954.5|955.2|954.6|954.8|954.2|5
1656502480000|2022-06-29 11:34:40|955.2|954.6|955.2|954.6|955.2|954.6|955.2|954.6|0
1656502500000|2022-06-29 11:35:00|955.3|954.7|955.3|954.7|955.3|954.7|955.3|954.7|3
1656502510000|2022-06-29 11:35:10|955.4|954.8|955.4|954.8|955.4|954.8|955.4|954.8|1
1656502540000|2022-06-29 11:35:40|955.3|954.7|954.9|954.3|955.3|954.7|954.9|954.3|3
1656502560000|2022-06-29 11:36:00|955.1|954.5|955.1|954.5|955.1|954.5|955.1|954.5|1
1656502570000|2022-06-29 11:36:10|955.3|954.7|955.3|954.7|955.3|954.7|955.3|954.7|3
1656502580000|2022-06-29 11:36:20|955.4|954.4|955.1|954.5|955.4|954.5|955.1|954.4|0
1656502600000|2022-06-29 11:36:40|955.4|954.4|955.3|954.7|955.4|954.7|955.3|954.4|13
1656502610000|2022-06-29 11:36:50|955.1|954.5|955.1|954.5|955.1|954.5|955.1|954.5|3
1656502620000|2022-06-29 11:37:00|954.9|954.3|954.8|954.2|954.9|954.3|954.8|954.2|2
1656502630000|2022-06-29 11:37:10|954.6|954|954.6|954|954.6|954|954.6|954|2
1656502640000|2022-06-29 11:37:20|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|1
1656502650000|2022-06-29 11:37:30|954.8|953.3|954.8|953.3|954.8|953.3|954.8|953.3|1
1656502660000|2022-06-29 11:37:40|954.6|953.6|954.6|954|954.6|954|954.6|953.6|0
1656502670000|2022-06-29 11:37:50|954.7|954.1|954.1|953.5|954.7|954.1|954.1|953.4|1
1656502680000|2022-06-29 11:38:00|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|0
1656502690000|2022-06-29 11:38:10|954.8|953.3|954.6|953.6|954.8|953.6|954.6|953.3|0
1656502720000|2022-06-29 11:38:40|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|0
1656502730000|2022-06-29 11:38:50|954.9|954.3|955.1|954.1|955.2|954.6|954.9|954.1|12
1656502740000|2022-06-29 11:39:00|954.9|954.5|955.1|954.5|955.1|954.5|954.9|954.3|0
1656502750000|2022-06-29 11:39:10|955.2|954.6|955.1|954.1|955.2|954.6|955.1|954.1|1
1656502770000|2022-06-29 11:39:30|954.9|954.5|955.1|954.5|955.1|954.5|954.9|954.3|0
1656502790000|2022-06-29 11:39:50|954.9|954.3|954.9|953.9|954.9|954.3|954.6|953.9|2
1656502810000|2022-06-29 11:40:10|954.6|954|954.6|954|954.6|954|954.6|954|0
1656502820000|2022-06-29 11:40:20||953.6||953.6||953.6||953.6|0
1656502860000|2022-06-29 11:41:00|954.8|954|954.6|953.6|954.8|954|954.6|953.6|1
1656502890000|2022-06-29 11:41:30|954.4|953.4|954.1|953.5|954.4|953.5|954.1|953.4|1
1656502900000|2022-06-29 11:41:40|954|953.4|953.9|953.3|954|953.4|953.9|953.3|0
1656502910000|2022-06-29 11:41:50|954.6|954|954.4|953.4|954.6|954|954.3|953.4|13
1656502920000|2022-06-29 11:42:00|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|0
1656502930000|2022-06-29 11:42:10|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|0
1656502960000|2022-06-29 11:42:40|954.1|953.5|953.9|953.3|954.1|953.5|953.9|953.3|28
1656502980000|2022-06-29 11:43:00|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|8
1656503000000|2022-06-29 11:43:20|953.7|953.1|953.6|953|953.7|953.1|953.6|953|0
1656503010000|2022-06-29 11:43:30|955.1|954.5|955.3|954.7|955.3|954.7|955.1|954.2|16
1656503020000|2022-06-29 11:43:40|955.4|954.8|955.4|954.8|955.5|954.9|955.3|954.7|1
1656503030000|2022-06-29 11:43:50|955.3|954.7|954.8|954.2|955.3|954.7|954.8|954.2|1
1656503040000|2022-06-29 11:44:00|954.7|954.1|954.7|954.1|954.7|954.1|954.7|954.1|1
1656503050000|2022-06-29 11:44:10|||||||||2
1656503060000|2022-06-29 11:44:20|954.6|954|954.1|953.5|954.6|954|954.1|953.5|2
1656503070000|2022-06-29 11:44:30|954|953.4|954|953.4|954|953.4|954|953.4|0
1656503080000|2022-06-29 11:44:40|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|3
1656503090000|2022-06-29 11:44:50|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|0
1656503130000|2022-06-29 11:45:30|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|4
1656503140000|2022-06-29 11:45:40|954|953.4|954|953.4|954|953.4|954|953.4|2
1656503170000|2022-06-29 11:46:10|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1656503180000|2022-06-29 11:46:20|953.7|953.1|953.6|953|953.7|953.1|953.6|953|0
1656503190000|2022-06-29 11:46:30|||||||||30
1656503220000|2022-06-29 11:47:00|953.5|952.9|953.4|952.8|953.5|952.9|953.4|952.8|0
1656503230000|2022-06-29 11:47:10|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|6
1656503250000|2022-06-29 11:47:30|953.5|952.9|953.6|953|953.7|953.1|953.5|952.9|2
1656503270000|2022-06-29 11:47:50|||||||||1
1656503290000|2022-06-29 11:48:10|953.7|953.1|953.8|953.2|953.8|953.2|953.7|953.1|4
1656503320000|2022-06-29 11:48:40|954.4|953.4|954.3|953.7|954.4|953.7|954.1|953.4|10
1656503330000|2022-06-29 11:48:50|||||||||2
1656503340000|2022-06-29 11:49:00|954.2|953.6|954.1|953.5|954.2|953.6|954.1|953.5|1
1656503350000|2022-06-29 11:49:10|954|952.5|953.1|952.5|954|952.5|953.1|952.4|10
1656503360000|2022-06-29 11:49:20|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|1
1656503370000|2022-06-29 11:49:30|953.1|952.5|953.1|952.5|953.1|952.5|953.1|952.5|1
1656503380000|2022-06-29 11:49:40|953|952.4|953.1|952.5|953.1|952.5|952.9|952.3|1
1656503410000|2022-06-29 11:50:10|||||||||1
1656503420000|2022-06-29 11:50:20|953.3|952.7|953.4|952.4|953.4|952.7|953.3|952.4|0
1656503450000|2022-06-29 11:50:50|953.3|952.7|953.1|952.5|953.4|952.7|952.7|952.1|22
1656503460000|2022-06-29 11:51:00|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|0
1656503480000|2022-06-29 11:51:20|953|952.4|952.8|952.2|953|952.4|952.8|952.2|2
1656503500000|2022-06-29 11:51:40|952.9|951.9|952.8|952.2|952.9|952.2|952.8|951.9|5
1656503510000|2022-06-29 11:51:50|952.5|951.9|952.8|952.2|952.8|952.2|952.5|951.9|1
1656503530000|2022-06-29 11:52:10|||||||||5
1656503540000|2022-06-29 11:52:20|953.2|952.5|953.1|952.5|953.2|952.5|953.1|952.5|4
1656503560000|2022-06-29 11:52:40|953|952.4|953.1|952.5|953.1|952.5|953|952.4|0
1656503570000|2022-06-29 11:52:50|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1656503580000|2022-06-29 11:53:00|953.3|952.7|953.6|953|953.6|953|953.3|952.6|2
1656503600000|2022-06-29 11:53:20|953.3|952.7|953.3|952.7|953.3|952.7|953.3|952.7|3
1656503620000|2022-06-29 11:53:40|953.1|952.5|953.1|952.5|953.1|952.5|953.1|952.5|0
1656503670000|2022-06-29 11:54:30|953.4|952.4|953.6|952.6|953.6|952.7|953.3|952.4|1
1656503690000|2022-06-29 11:54:50|953.7|952.7|953.7|952.7|953.7|952.7|953.7|952.7|0
1656503720000|2022-06-29 11:55:20|953.3||953.3||953.3||953.3||0
1656503760000|2022-06-29 11:56:00|953.6|953|953.6|953|953.6|953|953.6|953|1
1656503790000|2022-06-29 11:56:30|953.9|952.9|953.8|953.2|953.9|953.2|953.8|952.9|1
1656503800000|2022-06-29 11:56:40|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|0
1656503810000|2022-06-29 11:56:50|954.2|953.6|954.1|953.5|954.2|953.6|954.1|953.5|8
1656503840000|2022-06-29 11:57:20|953.8|953.2|953.9|952.9|953.9|953.2|953.8|952.9|1
1656503850000|2022-06-29 11:57:30|954|953.4|954.5|953.9|954.5|953.9|954|953.4|0
1656503860000|2022-06-29 11:57:40|954.4|953.8|954.7|954.1|954.7|954.1|954.4|953.8|0
1656503870000|2022-06-29 11:57:50|954.6|954|954.6|954|954.6|954|954.6|954|1
1656503880000|2022-06-29 11:58:00|954.2|953.6|954.3|953.7|954.3|953.7|954.2|953.6|1
1656503920000|2022-06-29 11:58:40|954.4|953.8|954.8|954.2|954.8|954.2|954.4|953.8|0
1656503930000|2022-06-29 11:58:50|954.5|953.9|954.2|953.6|954.7|953.9|954.2|953.6|3
1656503940000|2022-06-29 11:59:00|954.1|953.5|954.2|953.6|954.2|953.6|954.1|953.5|1
1656503950000|2022-06-29 11:59:10|954.1|953.5|954.2|953.6|954.2|953.6|954.1|953.5|1
1656503960000|2022-06-29 11:59:20|954.1|953.5|954.1|953.5|954.1|953.5|954.1|953.5|0
1656503980000|2022-06-29 11:59:40|954.2|953.6|954.1|953.5|954.2|953.6|954.1|953.5|2
1656503990000|2022-06-29 11:59:50|954.2|953.6|954.2|953.6|954.2|953.6|954.1|953.5|2
1656504010000|2022-06-29 12:00:10|954|953.4|953.9|953.3|954|953.4|953.9|953.3|3
1656504020000|2022-06-29 12:00:20|954.1|953.5|953.6|953|954.1|953.5|953.6|952.9|3
1656504030000|2022-06-29 12:00:30|953.5|952.9|953.3|952.7|953.5|952.9|953.3|952.7|3
1656504040000|2022-06-29 12:00:40|953.7||953.7||953.7||953.7||1
1656504050000|2022-06-29 12:00:50|953.1|952.5|952.8|952.2|953.1|952.5|952.8|952.2|13
1656504060000|2022-06-29 12:01:00|952.9|952.3|952.8|952.2|952.9|952.3|952.8|952.2|1
1656504070000|2022-06-29 12:01:10|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|6
1656504080000|2022-06-29 12:01:20|||||||||7
1656504090000|2022-06-29 12:01:30|||||||||3
1656504100000|2022-06-29 12:01:40|||||||||2
1656504110000|2022-06-29 12:01:50|||||||||3
1656504130000|2022-06-29 12:02:10|||||||||1
1656504140000|2022-06-29 12:02:20|953.7|952.7|953.6|953|953.7|953|953.3|952.7|12
1656504150000|2022-06-29 12:02:30|953.7|953.1|953.6|953|953.7|953.1|953.6|953|62
1656504160000|2022-06-29 12:02:40|953.5|952.9|953.6|952.6|953.6|953|953.3|952.6|3
1656504180000|2022-06-29 12:03:00|953.7|952.7|953.7|952.7|953.7|953|953.6|952.7|4
1656504200000|2022-06-29 12:03:20|955|954.4|954.8|954.2|955|954.4|954.8|954.2|26
1656504210000|2022-06-29 12:03:30|955.3|954.7|955.4|954.8|955.5|954.9|955.3|954.7|12
1656504220000|2022-06-29 12:03:40|955.3|954.7|955.3|954.7|955.3|954.7|955.2|954.6|104
1656504240000|2022-06-29 12:04:00|954.7|954.1|954.3|953.7|954.7|954.1|954.3|953.6|26
1656504250000|2022-06-29 12:04:10|954.6|953.6|954.1|953.5|954.7|953.7|954|953.4|1
1656504260000|2022-06-29 12:04:20|954.2|953.6|954.3|953.7|954.3|953.7|954.2|953.6|1
1656504270000|2022-06-29 12:04:30|954.6|953.6|954.6|954|954.6|954|954.6|953.6|1
1656504280000|2022-06-29 12:04:40|954.5|953.9|954.5|953.9|954.5|953.9|954.5|953.9|0
1656504300000|2022-06-29 12:05:00|954.4|953.4|954.4|953.4|954.4|953.4|954.4|953.4|2
1656504310000|2022-06-29 12:05:10|954.3|953.8|954.3|953.7|954.3|953.8|954.3|953.4|314
1656504320000|2022-06-29 12:05:20|||||||||1
1656504330000|2022-06-29 12:05:30|||||||||2
1656504350000|2022-06-29 12:05:50|954.5|953.9|954.5|953.9|954.5|953.9|954.5|953.9|0
1656504360000|2022-06-29 12:06:00|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|2
1656504370000|2022-06-29 12:06:10|954.4|953.8|953.9|952.9|954.4|953.8|953.8|952.9|6
1656504380000|2022-06-29 12:06:20|953.6|953|953.8|953.2|953.8|953.2|953.6|953|1
1656504400000|2022-06-29 12:06:40|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|0
1656504410000|2022-06-29 12:06:50|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|3
1656504430000|2022-06-29 12:07:10|953.6|953|953.6|953|953.6|953|953.6|953|5
1656504450000|2022-06-29 12:07:30|953.4|952.8|953.3|952.7|953.6|953|953.3|952.7|11
1656504460000|2022-06-29 12:07:40|953.4|952.4|953.3|952.7|953.4|952.7|953.3|952.4|1
1656504470000|2022-06-29 12:07:50|953.4|952.4|953.4|952.4|953.4|952.4|953.4|952.4|1
1656504480000|2022-06-29 12:08:00|953|952.5|952.7|952.1|953.1|952.5|952.7|952.1|4
1656504490000|2022-06-29 12:08:10|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|0
1656504500000|2022-06-29 12:08:20|||||||||1
1656504540000|2022-06-29 12:09:00|||||||||1
1656504580000|2022-06-29 12:09:40|952.9|952.3|953.1|952.5|953.1|952.5|952.8|952.2|1
1656504600000|2022-06-29 12:10:00|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|0
1656504610000|2022-06-29 12:10:10|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|10
1656504620000|2022-06-29 12:10:20|||||||||2
1656504630000|2022-06-29 12:10:30|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|2
1656504640000|2022-06-29 12:10:40|952.9|952.3|952.8|952.2|953|952.4|952.7|952.1|1
1656504650000|2022-06-29 12:10:50|952.3|951.7|952.6|952|952.6|952|952.3|951.7|13
1656504660000|2022-06-29 12:11:00|952.7|952.1|952.8|952.2|953|952.4|952.7|952.1|89
1656504670000|2022-06-29 12:11:10|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|0
1656504680000|2022-06-29 12:11:20|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|0
1656504690000|2022-06-29 12:11:30|952.7|952.1|952.9|952.3|952.9|952.3|952.7|952.1|1
1656504700000|2022-06-29 12:11:40|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|1
1656504710000|2022-06-29 12:11:50|952.9|952.3|953.3|952.7|953.4|952.7|952.9|952.3|1
1656504720000|2022-06-29 12:12:00|953.1|952.5|953.1|952.5|953.1|952.5|953.1|952.5|1
1656504730000|2022-06-29 12:12:10|953|952.4|952.8|952.2|953|952.4|952.8|952.2|2
1656504770000|2022-06-29 12:12:50|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|1
1656504780000|2022-06-29 12:13:00|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|2
1656504800000|2022-06-29 12:13:20|952.9|952.3|952.8|952.2|952.9|952.3|952.8|952.2|1
1656504840000|2022-06-29 12:14:00|953.1|952.5|953.6|953|953.6|953|953.1|952.4|7
1656504850000|2022-06-29 12:14:10|953.7|953.1|953.6|953|953.7|953.1|953.6|953|2
1656504890000|2022-06-29 12:14:50|||||||||4
1656504900000|2022-06-29 12:15:00|953.8|953.2|954.2|953.2|954.2|953.2|953.8|953.1|0
1656504910000|2022-06-29 12:15:10|953.8||953.8||953.8||953.8||0
1656504930000|2022-06-29 12:15:30|953.6|953|953.8|953.2|953.8|953.2|953.6|953|2
1656504940000|2022-06-29 12:15:40|953.9|952.9|953.6|953|953.9|953|953.6|952.9|1
1656504950000|2022-06-29 12:15:50|953.7|953.1|954.1|953.5|954.1|953.5|953.7|953.1|12
1656504960000|2022-06-29 12:16:00|954|953.4|953.9|952.9|954|953.4|953.9|952.9|4
1656504970000|2022-06-29 12:16:10|953.8|953.2|953.8|953.2|953.9|953.2|953.8|952.9|0
1656504980000|2022-06-29 12:16:20|953.9|952.9|953.9|952.9|953.9|952.9|953.9|952.9|0
1656505000000|2022-06-29 12:16:40|953.6|953|953.6|953|953.6|953|953.6|953|1
1656505010000|2022-06-29 12:16:50|||||||||1
1656505040000|2022-06-29 12:17:20|||||||||1
1656505070000|2022-06-29 12:17:50|||||||||1
1656505080000|2022-06-29 12:18:00|953.5|952.9|953.5|952.9|953.5|952.9|953.5|952.9|8
1656505120000|2022-06-29 12:18:40|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|4
1656505140000|2022-06-29 12:19:00|||||||||1
1656505160000|2022-06-29 12:19:20|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1656505170000|2022-06-29 12:19:30|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|4
1656505180000|2022-06-29 12:19:40|953|952.4|953.1|952.5|953.1|952.5|953|952.4|3
1656505190000|2022-06-29 12:19:50|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1656505200000|2022-06-29 12:20:00|953.4|952.8|953.7|952.7|953.7|953.1|953.4|952.4|12
1656505210000|2022-06-29 12:20:10|954|953.4|954.2|953.2|954.2|953.6|953.8|953.2|18
1656505240000|2022-06-29 12:20:40|954.1|953.1|954.1|953.5|954.1|953.5|954.1|953.1|0
1656505260000|2022-06-29 12:21:00|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|4
1656505270000|2022-06-29 12:21:10|954.1|953.5|954.1|953.5|954.2|953.6|954.1|953.5|9
1656505280000|2022-06-29 12:21:20|953.7|953.1|953.8|953.2|954|953.4|953.7|953.1|3
1656505300000|2022-06-29 12:21:40|954|953.4|954|953.4|954|953.4|953.8|953.2|6
1656505310000|2022-06-29 12:21:50|||||||||3
1656505320000|2022-06-29 12:22:00|953.7|953.1|954.2|953.2|954.2|953.5|953.7|953.1|16
1656505330000|2022-06-29 12:22:10|954.1|953.5|954.2|953.2|954.2|953.5|954.1|953.2|0
1656505340000|2022-06-29 12:22:20|953.8||953.8||953.8||953.8||0
1656505350000|2022-06-29 12:22:30|954.4|953.8|954.4|953.4|954.4|953.8|954.3|953.4|4
1656505360000|2022-06-29 12:22:40|954.3|953.7|954.3|953.7|954.3|953.7|954.3|953.7|17
1656505370000|2022-06-29 12:22:50|954.4|953.4|954.1|953.5|954.4|953.5|954.1|953.4|2
1656505380000|2022-06-29 12:23:00|954.2|953.2|953.9|952.9|954.2|953.4|953.7|952.9|0
1656505390000|2022-06-29 12:23:10|953.8|953.2|953.7|953.1|953.8|953.2|953.7|953.1|0
1656505400000|2022-06-29 12:23:20|953.6|953|953.5|952.9|953.6|953|953.5|952.9|1
1656505410000|2022-06-29 12:23:30|953.6|953|953.6|953|953.6|953|953.6|953|1
1656505430000|2022-06-29 12:23:50|953.7|953.1|953.6|953|953.7|953.1|953.6|953|2
1656505450000|2022-06-29 12:24:10|953.5|952.9|953.5|952.9|953.5|952.9|953.5|952.9|1
1656505460000|2022-06-29 12:24:20|953.6|953|953.6|953|953.6|953|953.6|953|5
1656505480000|2022-06-29 12:24:40|953.3|952.7|953.1|952.5|953.3|952.7|953.1|952.5|2
1656505490000|2022-06-29 12:24:50|953.4|952.4|953.1|952.5|953.4|952.5|953.1|952.4|0
1656505530000|2022-06-29 12:25:30|953.4|952.4|953.4|952.4|953.4|952.4|953.4|952.4|0
1656505540000|2022-06-29 12:25:40|953.1|952.5|953.1|952.5|953.1|952.5|953|952.4|1
1656505550000|2022-06-29 12:25:50|||||||||1
1656505560000|2022-06-29 12:26:00|953.5|952.9|953.5|952.9|953.5|952.9|953.5|952.9|3
1656505570000|2022-06-29 12:26:10|953.6|953|953.6|953|953.6|953|953.6|953|1
1656505590000|2022-06-29 12:26:30|953.7|953.1|952.8|952.2|953.7|953.1|952.8|952.2|4
1656505600000|2022-06-29 12:26:40|952.5|951.9|953.2|952.2|953.2|952.2|952.3|951.7|7
1656505620000|2022-06-29 12:27:00|952.8|952.1|952.8|952.2|952.8|952.2|952.7|952.1|3
1656505660000|2022-06-29 12:27:40|953|952.4|953|952.4|953|952.4|953|952.4|0
1656505670000|2022-06-29 12:27:50|953.1|952.5|953.1|952.5|953.1|952.5|953.1|952.5|4
1656505680000|2022-06-29 12:28:00|953.2|952.2|952.8|952.2|953.2|952.2|952.8|952.2|1
1656505690000|2022-06-29 12:28:10|953.1|952.5|953.1|952.5|953.1|952.5|953.1|952.5|4
1656505720000|2022-06-29 12:28:40|||||||||11
1656505730000|2022-06-29 12:28:50|953.8|952.3|952.8|952.2|953.8|952.5|952.8|952.2|16
1656505740000|2022-06-29 12:29:00|953.2|952.4|954.8|953.3|954.8|954|953.2|952.4|120
1656505770000|2022-06-29 12:29:30|954.4|953.4|954.8|953.3|954.8|953.4|954.4|953.3|0
1656505780000|2022-06-29 12:29:40|954.6|953.6|954.7|954.1|954.7|954.1|954.6|953.6|7
1656505800000|2022-06-29 12:30:00|954.8|954.2|955.4|954.4|955.5|954.9|954.8|954.2|31
1656505810000|2022-06-29 12:30:10|955.3|954.7|955.3|954.7|955.3|954.7|955.3|954.7|0
1656505820000|2022-06-29 12:30:20|954.7|954.1|954.7|954.1|954.7|954.1|954.7|954.1|9
1656505840000|2022-06-29 12:30:40|||||||||6
1656505860000|2022-06-29 12:31:00|||||||||10
1656505870000|2022-06-29 12:31:10|954.6|954|954.6|954|954.6|954|954.6|954|3
1656505880000|2022-06-29 12:31:20|||||||||16
1656505900000|2022-06-29 12:31:40|954.7|954.1|954.6|954|954.7|954.1|954.6|954|17
1656505910000|2022-06-29 12:31:50|||||||||3
1656505920000|2022-06-29 12:32:00|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|12
1656505930000|2022-06-29 12:32:10|953.5|952.9|953.6|953|953.6|953|953.5|952.9|2
1656505940000|2022-06-29 12:32:20|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|9
1656505950000|2022-06-29 12:32:30|953.6|953|953.6|953|953.6|953|953.6|953|2
1656505960000|2022-06-29 12:32:40|953.5|952.9|953.4|952.4|953.5|952.9|953.4|952.4|0
1656505980000|2022-06-29 12:33:00|953.5|952.8|953.5|952.9|953.5|952.9|953.5|952.8|1
1656505990000|2022-06-29 12:33:10|953.6|953|953.7|953.1|953.7|953.1|953.6|953|5
1656506000000|2022-06-29 12:33:20|953.6|953|953.6|953|953.6|953|953.6|953|2
1656506010000|2022-06-29 12:33:30|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|0
1656506020000|2022-06-29 12:33:40|953.6|953|953.6|953|953.6|953|953.6|953|2
1656506060000|2022-06-29 12:34:20|953.7|952.7|953.3|951.8|953.7|952.7|952.6|951.7|9
1656506070000|2022-06-29 12:34:30|953.2|952.2|952.6|952|953.2|952.2|952.6|952|0
1656506080000|2022-06-29 12:34:40|952.7|951.7|953.7|952.7|953.7|952.7|952.7|951.7|1
1656506100000|2022-06-29 12:35:00|953.3|951.5|952.4|951.4|953.7|951.7|952.4|951.3|20
1656506130000|2022-06-29 12:35:30|951.7|950.7|951.7|950.7|951.7|950.7|951.7|950.7|4
1656506140000|2022-06-29 12:35:40|952|950.5|952.3|951.7|952.5|951.9|951.9|950.5|6
1656506150000|2022-06-29 12:35:50|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|0
1656506160000|2022-06-29 12:36:00|952|951.4|951.6|951|952|951.4|951.6|950.9|11
1656506170000|2022-06-29 12:36:10|951.3|950.7|951.5|950.9|951.5|950.9|951.3|950.7|3
1656506180000|2022-06-29 12:36:20|951.6|951|951.9|950.9|951.9|951|951.6|950.9|1
1656506210000|2022-06-29 12:36:50|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|4
1656506220000|2022-06-29 12:37:00|||||||||4
1656506230000|2022-06-29 12:37:10|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1656506240000|2022-06-29 12:37:20|||||||||1
1656506250000|2022-06-29 12:37:30|952|951.4|951.6|951|952|951.4|951.6|951|3
1656506260000|2022-06-29 12:37:40|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1656506270000|2022-06-29 12:37:50|||||||||1
1656506280000|2022-06-29 12:38:00|951.9|951.3|951.7|951.1|952.2|951.3|951.6|951|20
1656506290000|2022-06-29 12:38:10|952.1|951.3|951.9|950.9|952.1|951.3|951.6|950.9|4
1656506300000|2022-06-29 12:38:20|951.8|951.3|951.8|951.2|951.8|951.3|951.8|951.2|2
1656506320000|2022-06-29 12:38:40|952|951.4|952|951.4|952|951.4|952|951.4|1
1656506350000|2022-06-29 12:39:10|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|6
1656506370000|2022-06-29 12:39:30|952|951.4|952|951.4|952|951.4|952|951.4|0
1656506380000|2022-06-29 12:39:40|952.1|951.5|952.1|951.5|952.1|951.5|952.1|951.5|1
1656506390000|2022-06-29 12:39:50|952|951.4|952.1|951.5|952.1|951.5|952|951.4|0
1656506400000|2022-06-29 12:40:00|||||||||21
1656506410000|2022-06-29 12:40:10|952.4|951.4|952.1|951.5|952.4|951.5|952.1|951.4|1
1656506420000|2022-06-29 12:40:20|952.4|951.8|952.4|951.4|952.4|951.8|952.4|951.4|12
1656506430000|2022-06-29 12:40:30|952.1|951.5|951.6|951|952.1|951.5|951.6|951|3
1656506440000|2022-06-29 12:40:40|951.9|950.9|951.9|950.9|951.9|950.9|951.9|950.9|1
1656506460000|2022-06-29 12:41:00|951.6|951|951.9|950.9|951.9|951|951.6|950.9|1
1656506470000|2022-06-29 12:41:10|951.8|951.2|952.2|951.2|952.2|951.2|951.8|951.2|1
1656506480000|2022-06-29 12:41:20|951.8||951.8||951.8||951.8||0
1656506490000|2022-06-29 12:41:30|952.2||952.2||952.2||952.2||2
1656506500000|2022-06-29 12:41:40|952.6|951.6|952.6|951.6|952.6|951.6|952.6|951.6|3
1656506510000|2022-06-29 12:41:50|||||||||1
1656506520000|2022-06-29 12:42:00|952.7|951.7|952.7|951.7|952.7|951.7|952.7|951.7|1
1656506550000|2022-06-29 12:42:30|952.9|951.9|952.6|952|952.9|952|952.6|951.9|0
1656506570000|2022-06-29 12:42:50|||||||||1
1656506580000|2022-06-29 12:43:00|952.7|951.7|952.7|951.7|952.7|951.7|952.3|951.7|1
1656506600000|2022-06-29 12:43:20|952.6|952|952.6|952|952.6|952|952.6|952|0
1656506610000|2022-06-29 12:43:30|||||||||67
1656506620000|2022-06-29 12:43:40|952.7|951.7|952.7|951.7|952.7|951.7|952.7|951.7|3
1656506640000|2022-06-29 12:44:00|952.8|952.1|953|951.5|953|952.2|952.8|951.5|4
1656506650000|2022-06-29 12:44:10|952.7|951.7|952.8|952.2|952.8|952.2|952.7|951.7|26
1656506660000|2022-06-29 12:44:20|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|4
1656506670000|2022-06-29 12:44:30|||||||||1
1656506680000|2022-06-29 12:44:40|952.5|951.9|952.3|951.7|952.5|951.9|952.3|951.7|6
1656506690000|2022-06-29 12:44:50|952.7||952.3||952.7||952.3||7
1656509400000|2022-06-29 13:30:00|954|952.5|953.2|952.2|954.2|953.2|952|951.4|416
1656509410000|2022-06-29 13:30:10|953|952.4|951.7|950.7|953|952.4|951.3|950.5|31
1656509420000|2022-06-29 13:30:20|951.9|950.9|948.3|947.7|952.7|952.1|948.3|947.7|208
1656509430000|2022-06-29 13:30:30|948.2|947.6|947.3|946.7|948.2|947.6|946.6|945.8|53
1656509440000|2022-06-29 13:30:40|947.5|946.9|948.3|947.7|948.5|947.9|947.5|946.9|219
1656509450000|2022-06-29 13:30:50|948.5|947.9|948.2|947.2|948.7|948.1|947.3|946.7|27
1656509460000|2022-06-29 13:31:00|947|946.4|946.7|945.7|947|946.4|946.6|945.7|94
1656509470000|2022-06-29 13:31:10|947.1|946.5|949.1|948.5|949.2|948.5|947.1|946.5|77
1656509480000|2022-06-29 13:31:20|949.2|948.6|949.2|948.2|949.3|948.7|948.7|948.1|57
1656509490000|2022-06-29 13:31:30|948.9|948.3|949.9|948.9|951.2|950.2|948.9|948.3|124
1656509500000|2022-06-29 13:31:40|949.6|949|948.9|947.9|949.7|949.1|948.8|947.9|11
1656509510000|2022-06-29 13:31:50|948.6|948|947.9|946.9|948.6|948|947.6|946.9|10
1656509520000|2022-06-29 13:32:00|947.8|947.2|948|947.4|948.9|948.2|947.8|947.2|26
1656509530000|2022-06-29 13:32:10|948.1|947.5|948.3|947.7|948.7|947.7|947.6|947|24
1656509540000|2022-06-29 13:32:20|948.2|947.6|948.3|947.7|948.7|948.1|948.2|947.6|10
1656509550000|2022-06-29 13:32:30|948.4|947.8|947.4|946.8|948.4|947.8|947.4|946.7|14
1656509560000|2022-06-29 13:32:40|947.5|946.9|947.6|947|948.2|947.5|947.2|946.6|12
1656509570000|2022-06-29 13:32:50|947.8|947.2|947.9|947.3|947.9|947.3|947.4|946.7|4
1656509580000|2022-06-29 13:33:00|947.8|947.2|947.1|946.5|947.9|947.2|947.1|946.5|19
1656509590000|2022-06-29 13:33:10|946.6|946|946.4|945.8|946.7|946.1|946.4|945.7|7
1656509600000|2022-06-29 13:33:20|946.3|945.7|946.6|946|946.6|946|946.1|945.5|13
1656509610000|2022-06-29 13:33:30|946.4|945.8|944.9|944.3|946.4|945.8|944.5|943.9|27
1656509620000|2022-06-29 13:33:40|944.7|944.1|944.5|943.9|945.1|944.5|944.5|943.9|20
1656509630000|2022-06-29 13:33:50|944.4|943.8|944.9|944.3|944.9|944.3|944.4|943.7|25
1656509640000|2022-06-29 13:34:00|944.7|944.1|945.1|944.5|945.6|945|944.7|944.1|42
1656509650000|2022-06-29 13:34:10|945.3|944.7|946.4|945.8|946.9|946.3|945.3|944.7|32
1656509660000|2022-06-29 13:34:20|946.5|945.9|945.1|944.5|946.6|946|945.1|944.5|237
1656509670000|2022-06-29 13:34:30|944.7|944.1|944.9|944.3|945.1|944.5|944.6|944|14
1656509680000|2022-06-29 13:34:40|944.7|944.1|945.5|944.9|945.5|944.9|944.7|944.1|12
1656509690000|2022-06-29 13:34:50|945.4|944.8|946|945.4|946.4|945.5|945.4|944.7|19
1656509700000|2022-06-29 13:35:00|945.9|945.3|945.1|944.5|945.9|945.3|945.1|944.4|28
1656509710000|2022-06-29 13:35:10|944.7|944.1|945.4|944.4|945.4|944.5|944.6|944|21
1656509720000|2022-06-29 13:35:20|945.3|944.7|944.7|944.1|945.4|944.7|944.7|944.1|13
1656509730000|2022-06-29 13:35:30|944.6|944|943.6|943|944.9|944.3|943.6|943|28
1656509740000|2022-06-29 13:35:40|943.7|942.7|943.2|942.2|943.9|943.3|943.1|942.2|47
1656509750000|2022-06-29 13:35:50|942.9|942.3|944.1|943.5|944.1|943.5|942.7|942.1|28
1656509760000|2022-06-29 13:36:00|944.2|943.2|945.4|944.8|945.7|945|943.9|943.2|49
1656509770000|2022-06-29 13:36:10|945.6|945|944.9|944.3|945.9|945.3|944.9|944.2|45
1656509780000|2022-06-29 13:36:20|945.1|944.5|946.1|945.5|946.4|945.8|945.1|944.2|35
1656509790000|2022-06-29 13:36:30|945.7|945.1|946.4|945.4|946.4|945.8|945.5|944.9|21
1656509800000|2022-06-29 13:36:40|946.1|945.5|946.9|945.9|946.9|946.3|946.1|945.4|94
1656509810000|2022-06-29 13:36:50|946.6|946|945.6|945|946.8|946|945.6|945|6
1656509820000|2022-06-29 13:37:00|945.5|944.9|945.1|944.5|945.5|944.9|944.9|944.3|16
1656509830000|2022-06-29 13:37:10|945.4|944.8|944.1|943.5|945.6|945|944.1|943.5|18
1656509840000|2022-06-29 13:37:20|943.9|943.3|945.6|945|945.6|945|943.9|943.3|125
1656509850000|2022-06-29 13:37:30|945.4|944.8|945.4|944.8|945.5|944.9|945.4|944.4|10
1656509860000|2022-06-29 13:37:40|945.2|944.6|945.1|944.5|945.5|944.9|945.1|944.5|4
1656509870000|2022-06-29 13:37:50|945|944.4|944.6|944|945|944.4|943.6|943|42
1656509880000|2022-06-29 13:38:00|944.9|944.3|945.4|944.8|945.9|945.3|944.9|944.3|30
1656509890000|2022-06-29 13:38:10|945.2|944.4|945.4|944.8|945.5|944.9|945.1|944.4|152
1656509900000|2022-06-29 13:38:20|945.1|944.5|944.4|943.8|945.1|944.5|944.4|943.8|20
1656509910000|2022-06-29 13:38:30|944.2|943.6|942.9|942.3|944.4|943.6|942.9|942.2|58
1656509920000|2022-06-29 13:38:40|942.6|941.9|942.9|942.3|942.9|942.3|942.4|941.7|16
1656509930000|2022-06-29 13:38:50|942.7|942.1|942.4|941.8|942.9|942.3|942.4|941.8|56
1656509940000|2022-06-29 13:39:00|942.6|942|943.7|942.7|943.9|943|942.6|942|16
1656509950000|2022-06-29 13:39:10|943.4|942.8|943.6|943|943.7|943.1|943.4|942.7|8
1656509960000|2022-06-29 13:39:20|943.5|942.9|943.9|943.3|944.2|943.5|943.1|942.5|24
1656509970000|2022-06-29 13:39:30|943.7|943.1|943.4|942.8|943.9|943.3|943.4|942.8|5
1656509980000|2022-06-29 13:39:40|943.6|943|943.9|943.3|943.9|943.3|943.5|942.9|4
1656509990000|2022-06-29 13:39:50|944|943.4|944.6|944|944.6|944|943.9|943.2|11
1656510000000|2022-06-29 13:40:00|944.7|944.1|944.9|944.3|945.1|944.5|944.5|943.9|20
1656510010000|2022-06-29 13:40:10|944.7|944.1|945.1|944.5|945.4|944.8|944.7|944.1|6
1656510020000|2022-06-29 13:40:20|945.2|944.6|944.9|944.3|945.2|944.6|944.7|944.1|11
1656510030000|2022-06-29 13:40:30|945.1|944.5|945.1|944.5|945.4|944.8|944.9|944.3|10
1656510040000|2022-06-29 13:40:40|945.2|944.6|944.9|944.3|945.4|944.8|944.7|944.1|36
1656510050000|2022-06-29 13:40:50|944.7|944.1|944.9|944.3|945.1|944.5|944.7|944.1|8
1656510060000|2022-06-29 13:41:00|945.4|944.8|945.4|944.8|945.5|944.9|945.4|944.8|4
1656510070000|2022-06-29 13:41:10|945.2|944.6|945.1|944.5|945.4|944.8|945|944.4|28
1656510080000|2022-06-29 13:41:20|945.4|944.8|945.5|944.9|945.5|944.9|945.1|944.5|8
1656510090000|2022-06-29 13:41:30|946.8|945.3|946.1|945.5|946.9|946.3|946.1|945.3|137
1656510100000|2022-06-29 13:41:40|945.9|945.3|945.6|945|946|945.4|945.4|944.7|32
1656510110000|2022-06-29 13:41:50|945.9|945.3|945.6|945|945.9|945.3|945.6|945|4
1656510120000|2022-06-29 13:42:00|945.7|944.7|945.7|944.7|945.7|945.1|945.4|944.7|46
1656510130000|2022-06-29 13:42:10|945.4|944.8|945.5|944.9|945.5|944.9|945.1|944.5|14
1656510140000|2022-06-29 13:42:20|945.4|944.8|945.7|944.7|945.7|945|945.1|944.5|10
1656510150000|2022-06-29 13:42:30|945.6|945|945.9|945.3|945.9|945.3|945.6|945|11
1656510160000|2022-06-29 13:42:40|945.6|944.9|945.4|944.8|945.6|945|945.2|944.6|9
1656510170000|2022-06-29 13:42:50|945.5|944.9|945.4|944.8|945.9|945.3|945.4|944.7|128
1656510180000|2022-06-29 13:43:00|945.9|944.9|946.6|946|946.6|946|945.9|944.9|65
1656510190000|2022-06-29 13:43:10|946.7|946.1|948.1|947.5|948.2|947.5|946.7|946.1|32
1656510200000|2022-06-29 13:43:20|947.7|947.1|948.2|947.6|948.2|947.6|947.6|946.9|20
1656510210000|2022-06-29 13:43:30|948.1|947.5|947.9|947.3|948.2|947.6|947.9|947.2|19
1656510220000|2022-06-29 13:43:40|948|947.4|947.4|946.8|948.2|947.5|947.1|946.4|20
1656510230000|2022-06-29 13:43:50|947.1|946.4|947.1|946.5|947.4|946.8|947.1|946.4|6
1656510240000|2022-06-29 13:44:00|946.9|946.3|946.7|945.7|946.9|946.3|946.1|945.4|10
1656510250000|2022-06-29 13:44:10|946.6|946|946.4|945.4|946.7|946|946.4|945.4|12
1656510260000|2022-06-29 13:44:20|946.5|945.8|947.2|946.2|947.2|946.3|946.5|945.8|28
1656510270000|2022-06-29 13:44:30|946.9|946.3|946.9|946.3|947|946.4|946.9|946.3|32
1656510280000|2022-06-29 13:44:40|947|946.4|946.7|945.7|947|946.4|946.6|945.7|52
1656510290000|2022-06-29 13:44:50|946.2|945.6|945.9|944.9|946.2|945.6|945.9|944.9|12
1656510300000|2022-06-29 13:45:00|945.6|945|945.2|944.2|945.7|945|945.1|944.2|26
1656510310000|2022-06-29 13:45:10|945.1|944.5|945.6|945|945.6|945|945.1|944.5|11
1656510320000|2022-06-29 13:45:20|945.5|944.9|945.4|944.8|945.5|944.9|945.4|944.8|3
1656510330000|2022-06-29 13:45:30|945.2|944.6|945.5|944.9|945.5|944.9|945.2|944.6|4
1656510340000|2022-06-29 13:45:40|945.4|944.4|945.4|944.4|945.4|944.4|945.4|944.4|3
1656510350000|2022-06-29 13:45:50|945.2|944.8|945.4|944.8|945.4|944.8|945.2|944.6|4
1656510360000|2022-06-29 13:46:00|945.5|944.9|945.1|944.5|945.5|944.9|945.1|944.4|5
1656510370000|2022-06-29 13:46:10|945|944.4|944.7|944.1|945|944.4|944.7|944.1|21
1656510380000|2022-06-29 13:46:20|944.6|944|944.1|943.5|944.6|944|944.1|943.5|15
1656510390000|2022-06-29 13:46:30|944|943.4|943.4|942.8|944|943.4|943.4|942.8|17
1656510400000|2022-06-29 13:46:40|943.5|942.9|943.1|942.5|943.5|942.9|943.1|942.5|3
1656510410000|2022-06-29 13:46:50|942.9|942.3|940.6|940|942.9|942.3|940.2|939.4|68
1656510420000|2022-06-29 13:47:00|940.5|939.9|940.6|940|940.7|940.1|940.4|939.8|16
1656510430000|2022-06-29 13:47:10|940|939.4|940.1|939.5|940.1|939.5|939.9|939.3|34
1656510440000|2022-06-29 13:47:20|940|939.4|940.4|939.8|940.5|939.9|940|939.4|30
1656510450000|2022-06-29 13:47:30|940.2|939.6|940.1|939.5|940.5|939.9|940.1|939.2|9
1656510460000|2022-06-29 13:47:40|940.2|939.2|939.1|938.5|940.2|939.3|939|938.4|5
1656510470000|2022-06-29 13:47:50|939.2|938.2|939.1|938.5|939.2|938.6|938.9|938.2|18
1656510480000|2022-06-29 13:48:00|939|938.4|939.1|938.5|939.2|938.6|939|938.4|7
1656510490000|2022-06-29 13:48:10|939|938.4|939.1|938.5|939.4|938.8|938.6|937.9|24
1656510500000|2022-06-29 13:48:20|939.4|938.4|939.4|938.8|939.7|939.1|939.1|938.4|84
1656510510000|2022-06-29 13:48:30|939.2|938.6|938.9|938.3|939.2|938.6|938.9|937.9|6
1656510520000|2022-06-29 13:48:40|938.7|937.9|938.6|938|938.7|938.3|938.6|937.9|3
1656510530000|2022-06-29 13:48:50|938.4|937.8|938.6|938|938.6|938|938.2|937.6|28
1656510540000|2022-06-29 13:49:00|938.2|937.6|938.1|937.5|938.2|937.6|938.1|937.5|50
1656510550000|2022-06-29 13:49:10|937.1|936.5|937.5|936.9|937.5|936.9|937.1|936.5|79
1656510560000|2022-06-29 13:49:20|937.4|936.4|936.6|936|937.4|936.5|936.1|935.4|79
1656510570000|2022-06-29 13:49:30|936.9|936.3|936.2|935.6|937.2|936.6|936.2|935.6|29
1656510580000|2022-06-29 13:49:40|936.4|935.8|936.1|935.5|936.4|935.8|935.4|934.7|149
1656510590000|2022-06-29 13:49:50|936.4|935.8|936|935.4|936.9|936.3|936|935.4|29
1656510600000|2022-06-29 13:50:00|935.9|935.3|936.1|935.5|936.2|935.6|935.4|934.8|20
1656510610000|2022-06-29 13:50:10|936.2|935.6|936.2|935.6|936.2|935.6|935.6|934.9|60
1656510620000|2022-06-29 13:50:20|936.1|935.5|936.1|935.5|936.2|935.6|935.4|934.7|57
1656510630000|2022-06-29 13:50:30|936.2|935.6|935.9|935.3|936.2|935.6|935.9|935.3|18
1656510640000|2022-06-29 13:50:40|935.7|935.1|935.4|934.4|935.7|935.1|935.1|934.4|16
1656510650000|2022-06-29 13:50:50|935.1|934.5|936.6|936|936.6|936|935.1|934.5|17
1656510660000|2022-06-29 13:51:00|936.5|935.9|936.6|936|937.1|936.5|936.4|935.7|20
1656510670000|2022-06-29 13:51:10|936.9|935.9|937.6|937|937.6|937|936.9|935.9|23
1656510680000|2022-06-29 13:51:20|937.4|936.8|937.9|937.3|937.9|937.3|937.4|936.8|5
1656510690000|2022-06-29 13:51:30|938|937.4|937.6|937|938.1|937.5|937.5|936.9|17
1656510700000|2022-06-29 13:51:40|937.5|936.9|937.1|936.5|938.4|937.3|937.1|936.4|116
1656510710000|2022-06-29 13:51:50|937.2|936.6|937|936.4|937.4|936.8|937|936.4|7
1656510720000|2022-06-29 13:52:00|937.2|936.6|938|937.4|938.4|937.8|937.2|936.6|23
1656510730000|2022-06-29 13:52:10|938.4|938|939.1|938.5|939.4|938.8|938.4|937.9|78
1656510740000|2022-06-29 13:52:20|938.9|938.3|939.6|939|940|939.4|938.6|937.9|20
1656510750000|2022-06-29 13:52:30|939.7|939.1|938.9|938.3|939.7|939.1|938.9|938.2|89
1656510760000|2022-06-29 13:52:40|939.2|938.2|940.5|939.9|940.5|939.9|938.9|938.2|19
1656510770000|2022-06-29 13:52:50|941.1|940.5|940.1|939.5|941.1|940.5|940.1|939.5|21
1656510780000|2022-06-29 13:53:00|939.9|938.9|939.7|939.1|939.9|939.3|939.1|938.5|19
1656510790000|2022-06-29 13:53:10|939.9|939.3|939.7|938.7|939.9|939.3|939.6|938.7|31
1656510800000|2022-06-29 13:53:20|939.6|939|940.1|939.5|940.2|939.5|939.4|938.8|13
1656510810000|2022-06-29 13:53:30|940.2|939.6|941.1|940.5|941.1|940.5|940.2|939.6|61
1656510820000|2022-06-29 13:53:40|941.2|940.6|941.2|940.6|941.2|940.6|941.1|940.5|6
1656510830000|2022-06-29 13:53:50|941.1|940.5|942|941.4|942|941.4|941.1|940.5|9
1656510840000|2022-06-29 13:54:00|942.1|941.5|942.1|941.5|942.1|941.5|941|940.4|101
1656510850000|2022-06-29 13:54:10|941.9|941.3|941.9|941.3|941.9|941.3|941.6|940.9|21
1656510860000|2022-06-29 13:54:20|942|941.4|941.6|941|942|941.4|941.6|940.9|3
1656510870000|2022-06-29 13:54:30|941.7|941.1|943.1|942.5|943.1|942.5|941.7|941.1|36
1656510880000|2022-06-29 13:54:40|943.4|942.4|942.9|942.3|943.4|942.8|942.9|942.3|20
1656510890000|2022-06-29 13:54:50|943.1|942.5|943.1|942.5|943.1|942.5|942.9|942.3|16
1656510900000|2022-06-29 13:55:00|943|942.4|943.9|943.3|944|943.4|943|942.4|15
1656510910000|2022-06-29 13:55:10|943.6|943|943.6|943|944.2|943.5|943.6|943|8
1656510920000|2022-06-29 13:55:20|943.7|943.1|943.5|942.9|943.7|943.1|943.4|942.8|7
1656510930000|2022-06-29 13:55:30|943.6|943|944.1|943.5|944.4|943.8|943.6|943|39
1656510940000|2022-06-29 13:55:40|944.2|943.6|944.4|943.8|944.4|943.8|944.1|943.5|13
1656510950000|2022-06-29 13:55:50|944.5|943.9|944.2|943.6|944.5|943.9|944.1|943.4|14
1656510960000|2022-06-29 13:56:00|944.4|943.8|944.1|943.5|944.4|943.8|944|943.4|13
1656510970000|2022-06-29 13:56:10|944.2|943.6|943.1|942.5|944.2|943.6|943|942.4|10
1656510980000|2022-06-29 13:56:20|943.2|942.6|943.2|942.6|943.2|942.6|943.1|942.5|2
1656510990000|2022-06-29 13:56:30|943.4|942.8|943.7|942.7|943.7|943.1|943.4|942.7|7
1656511000000|2022-06-29 13:56:40|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.4|0
1656511010000|2022-06-29 13:56:50|942.6|942.4|942.4|941.8|942.6|942.8|942.1|941.4|15
1656511020000|2022-06-29 13:57:00|942.1|941.5|942.4|941.8|942.5|941.9|942.1|941.4|47
1656511030000|2022-06-29 13:57:10|942.2|941.6|942.4|941.8|942.4|941.8|942.2|941.6|5
1656511040000|2022-06-29 13:57:20|942.7|942.1|942.7|942.1|942.7|942.1|942.6|942|16
1656511050000|2022-06-29 13:57:30|942.6|942|942.4|941.8|942.6|942|942.4|941.8|3
1656511060000|2022-06-29 13:57:40|942.6|942|942.6|942|942.6|942|942.6|942|7
1656511070000|2022-06-29 13:57:50|942.7|942.1|943.4|942.8|943.5|942.9|942.7|942.1|2
1656511080000|2022-06-29 13:58:00|943.1|942.5|943.5|942.9|943.6|943|942.9|942.3|17
1656511090000|2022-06-29 13:58:10|943.6|943|943.4|942.8|943.7|943.1|943.4|942.8|6
1656511100000|2022-06-29 13:58:20|943.2|942.6|943.4|942.8|943.7|942.8|943.2|942.6|7
1656511110000|2022-06-29 13:58:30|||||||||19
1656511120000|2022-06-29 13:58:40|943.7|942.7|943.9|942.9|944.2|943.2|943.6|942.7|7
1656511130000|2022-06-29 13:58:50|944|943.4|943.4|942.8|944|943.4|943.2|942.6|6
1656511140000|2022-06-29 13:59:00|943.1|942.5|942.6|942|943.4|942.6|942.6|941.9|5
1656511150000|2022-06-29 13:59:10|942.7|942.1|942.1|941.5|942.7|942.1|942.1|941.2|10
1656511160000|2022-06-29 13:59:20|942|941.4|941.4|940.4|942.1|941.5|941.4|940.4|2
1656511170000|2022-06-29 13:59:30|941.5|940.8|941.4|940.8|941.5|940.9|941.4|940.8|1
1656511180000|2022-06-29 13:59:40|941.2|940.6|940.4|939.4|941.2|940.6|940.4|939.4|38
1656511190000|2022-06-29 13:59:50|940.1|939.8|941.5|940.9|941.5|940.9|940.1|939.4|35
1656511200000|2022-06-29 14:00:00|941.1|940.5|940.6|940|941.1|940.5|940.6|940|15
1656511210000|2022-06-29 14:00:10|940.4|939.8|940.7|940.1|940.7|940.1|940.4|939.7|7
1656511220000|2022-06-29 14:00:20|941|940.4|941.4|940.8|941.4|940.8|941|940.4|99
1656511230000|2022-06-29 14:00:30|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|26
1656511240000|2022-06-29 14:00:40|941.4|940.8|941.1|940.5|941.4|940.8|941|940.4|24
1656511250000|2022-06-29 14:00:50|940.9|940.3|940.7|940.1|941.2|940.5|940.7|940.1|8
1656511260000|2022-06-29 14:01:00|940.6|940|940.5|939.9|940.7|940.1|940.5|939.9|15
1656511270000|2022-06-29 14:01:10|940.6|940|941.2|940.6|941.2|940.6|940.6|940|43
1656511280000|2022-06-29 14:01:20|941.4|940.8|941.4|940.8|941.5|940.9|941.2|940.6|19
1656511290000|2022-06-29 14:01:30|941.5|940.9|941.5|940.9|942.1|941.5|941.4|940.8|64
1656511300000|2022-06-29 14:01:40|941.6|941|941.7|941.1|941.9|941.3|941.6|941|2
1656511310000|2022-06-29 14:01:50|941.1|940.5|941.1|940.5|941.1|940.5|941|940.4|4
1656511320000|2022-06-29 14:02:00|941.2|940.6|942.1|941.5|942.4|941.8|941.2|940.6|8
1656511330000|2022-06-29 14:02:10|942|941.4|942|941.4|942|941.4|941.9|941.3|4
1656511340000|2022-06-29 14:02:20|941.6|941|942.3|941.7|942.3|941.7|941.6|941|7
1656511350000|2022-06-29 14:02:30|942.1|941.5|942.2|941.6|942.4|941.6|942.1|941.4|0
1656511360000|2022-06-29 14:02:40|942.4|941.8|942|941.4|942.5|941.9|941.9|941.3|4
1656511370000|2022-06-29 14:02:50|941.9|941.3|941.6|941|941.9|941.3|941.6|941|11
1656511380000|2022-06-29 14:03:00|941.7|941.1|941.6|941|942.5|941.9|941.6|941|13
1656511390000|2022-06-29 14:03:10|941.7|941.1|941.6|941|941.7|941.1|941.5|940.9|4
1656511400000|2022-06-29 14:03:20|941.5|940.9|941.6|941|941.7|941.1|941.4|940.7|2
1656511410000|2022-06-29 14:03:30|941.7|941.1|942|941.4|942.1|941.5|941.7|941.1|7
1656511420000|2022-06-29 14:03:40|941.9|941.3|941.4|940.8|941.9|941.3|941.4|940.8|10
1656511430000|2022-06-29 14:03:50|941.5|940.9|941.4|940.8|941.6|941|941.4|940.8|7
1656511440000|2022-06-29 14:04:00|941.2|940.6|941.1|940.5|941.2|940.6|941|940.4|7
1656511450000|2022-06-29 14:04:10|940.9|940.3|941.2|940.6|941.2|940.6|940.9|940.3|5
1656511460000|2022-06-29 14:04:20|941.1|940.5|941.1|940.5|941.2|940.5|940.9|940.2|13
1656511470000|2022-06-29 14:04:30|941.2|940.6|940.9|940.3|941.4|940.8|940.9|940.3|11
1656511480000|2022-06-29 14:04:40|940.7|940.1|940.9|940.3|941|940.4|940.6|940|11
1656511490000|2022-06-29 14:04:50|941.1|940.5|941.6|941|941.6|941|941.1|940.5|14
1656511500000|2022-06-29 14:05:00|941.9|941.3|941.9|941.3|942.4|941.8|941.9|941.3|16
1656511510000|2022-06-29 14:05:10|941.1|940.5|941.5|940.9|941.5|940.9|941.1|940.4|19
1656511520000|2022-06-29 14:05:20|941.4|940.8|941.2|940.6|941.6|941|941.2|940.6|11
1656511530000|2022-06-29 14:05:30|941.1|940.5|941|940.4|941.4|940.8|941|940.4|14
1656511540000|2022-06-29 14:05:40|941.1|940.5|941|940.4|941.1|940.5|941|940.4|3
1656511550000|2022-06-29 14:05:50|940.7|940.1|940.9|940.3|941|940.4|940.7|940.1|5
1656511560000|2022-06-29 14:06:00|940.7|940.1|940.9|940.3|940.9|940.3|940.7|940.1|5
1656511570000|2022-06-29 14:06:10|941.1|940.5|941|940.4|941.1|940.5|940.7|940.1|10
1656511580000|2022-06-29 14:06:20|940.9|940.3|941.1|940.5|941.1|940.5|940.9|940.3|4
1656511590000|2022-06-29 14:06:30|941.5|940.9|941.5|940.9|941.7|941.1|941.5|940.9|7
1656511600000|2022-06-29 14:06:40|941.4|940.8|941.4|940.8|941.5|940.9|941.4|940.8|5
1656511610000|2022-06-29 14:06:50|941.5|940.9|941.7|941.1|941.7|941.1|941.5|940.9|3
1656511620000|2022-06-29 14:07:00|941.4|940.8|942.4|941.8|942.5|941.9|941.4|940.8|24
1656511630000|2022-06-29 14:07:10|942.2|941.6|942.1|941.5|942.2|941.6|942.1|941.5|8
1656511640000|2022-06-29 14:07:20|942|941.4|942.1|941.5|942.1|941.5|941.7|941.1|290
1656511650000|2022-06-29 14:07:30|942|941.4|941.6|941|942.1|941.5|941.5|940.9|3
1656511660000|2022-06-29 14:07:40|941.5|940.9|940.9|940.3|941.5|940.9|940.9|940.3|3
1656511670000|2022-06-29 14:07:50|941.1|940.5|941.3|940.7|941.4|940.8|941.1|940.5|2
1656511680000|2022-06-29 14:08:00|941.5|940.9|941.9|941.3|941.9|941.3|941.2|940.6|9
1656511690000|2022-06-29 14:08:10|941.6|941|941.7|941.1|941.8|941.2|941.6|941|1
1656511700000|2022-06-29 14:08:20|942.1|941.5|941.7|941.1|942.1|941.5|941.7|941.1|9
1656511710000|2022-06-29 14:08:30|941.6|941|941.9|941.3|941.9|941.3|941.4|940.8|30
1656511720000|2022-06-29 14:08:40|941.6|941|941.6|941|941.6|941|941.6|941|0
1656511730000|2022-06-29 14:08:50|941.1|940.5|941.4|940.8|941.4|940.8|941.1|940.5|4
1656511740000|2022-06-29 14:09:00|941.7|940.7|941.4|940.8|941.7|940.9|941.4|940.7|6
1656511750000|2022-06-29 14:09:10|941.7|941.1|941.6|941|941.7|941.1|941.6|941|1
1656511760000|2022-06-29 14:09:20|941.7|941.1|941.9|941.3|941.9|941.3|941.7|941.1|2
1656511780000|2022-06-29 14:09:40|941.7|941.1|941.9|941.3|941.9|941.3|941.7|941.1|1
1656511790000|2022-06-29 14:09:50|942|941.4|942|941.4|942|941.4|942|941.4|0
1656511800000|2022-06-29 14:10:00|941.6|941|941.8|941.2|941.9|941.2|941.6|940.9|4
1656511810000|2022-06-29 14:10:10|942|941.4|941.7|941.1|942|941.4|941.7|941.1|3
1656511820000|2022-06-29 14:10:20|941.6|941|941.6|941|941.6|941|941.2|940.6|7
1656511830000|2022-06-29 14:10:30|941.9|941.3|942.1|941.5|942.1|941.5|941.9|941.3|7
1656511840000|2022-06-29 14:10:40|942.5|941.9|942.6|942|942.6|942|942.2|941.6|5
1656511850000|2022-06-29 14:10:50|942.7|941.7|942.7|942.1|942.7|942.1|942.6|941.7|0
1656511860000|2022-06-29 14:11:00|942.9|942.3|942.8|942.2|942.9|942.3|942.8|942.2|4
1656511870000|2022-06-29 14:11:10|943.2|942.6|942.8|942.2|943.2|942.6|942.8|942.2|34
1656511880000|2022-06-29 14:11:20|942.9|942.3|943|942.4|943.2|942.5|942.9|942.2|3
1656511890000|2022-06-29 14:11:30|943.1|942.5|942.8|942.2|943.2|942.5|942.8|942.2|2
1656511900000|2022-06-29 14:11:40|942.7|942.1|942.7|942.1|942.7|942.1|942.6|942|107
1656511910000|2022-06-29 14:11:50|942.8|942.2|942.7|942.1|943|942.4|942.7|942.1|4
1656511920000|2022-06-29 14:12:00|||||||||4
1656511930000|2022-06-29 14:12:10|942|941.4|941.7|941.1|942|941.4|941.4|940.8|64
1656511940000|2022-06-29 14:12:20|941.8|941.2|941.6|941|941.9|941.3|941.6|941|9
1656511950000|2022-06-29 14:12:30|941.7|941.1|941.8|941.2|941.8|941.2|941.7|941.1|10
1656511960000|2022-06-29 14:12:40|941.9|941.3|941.8|941.2|942|941.4|941.7|941.1|1
1656511970000|2022-06-29 14:12:50|941.7|941.1|941.9|941.3|942.1|941.5|941.7|941.1|19
1656511980000|2022-06-29 14:13:00|942|941.4|942.1|941.5|942.1|941.5|941.7|941.1|16
1656511990000|2022-06-29 14:13:10|942|941.4|941.8|941.2|942|941.4|941.7|940.9|22
1656512000000|2022-06-29 14:13:20|941.7|941.1|941.3|940.7|941.7|941.1|941.3|940.4|81
1656512010000|2022-06-29 14:13:30|941.4|940.4|941|940.4|941.4|940.4|940.7|940.1|6
1656512020000|2022-06-29 14:13:40|940.9|940.3|941.1|940.5|941.1|940.5|940.9|940.3|4
1656512030000|2022-06-29 14:13:50|941.2|940.2|940.8|940.2|941.2|940.2|940.7|940.1|1
1656512040000|2022-06-29 14:14:00|940.7|940.1|940.6|940|940.7|940.1|940.6|940|35
1656512050000|2022-06-29 14:14:10|940.7|940.1|940.6|940|940.7|940.1|940.6|940|2
1656512060000|2022-06-29 14:14:20|941.1|940.5|941.4|940.8|941.4|940.8|941.1|940.5|11
1656512070000|2022-06-29 14:14:30|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|3
1656512080000|2022-06-29 14:14:40|941.1|940.5|941.1|940.5|941.1|940.5|940.9|940.3|5
1656512090000|2022-06-29 14:14:50|941.2|940.6|941.1|940.5|941.3|940.7|941.1|940.5|2
1656512100000|2022-06-29 14:15:00|941.3|940.7|942|941.4|942|941.4|941.1|940.5|4
1656512110000|2022-06-29 14:15:10|||||||||7
1656512120000|2022-06-29 14:15:20|941.8|941.2|942.1|941.5|942.5|941.9|941.7|941.1|30
1656512130000|2022-06-29 14:15:30|942|941.4|941.4|940.8|942|941.4|941.4|940.8|2
1656512140000|2022-06-29 14:15:40|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|39
1656512160000|2022-06-29 14:16:00|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|9
1656512170000|2022-06-29 14:16:10|941.3|940.7|940.7|940.1|941.3|940.7|940.7|940.1|4
1656512180000|2022-06-29 14:16:20|940.6|940|940.6|940|940.6|940|940.6|940|1
1656512190000|2022-06-29 14:16:30|940.5|939.9|940.7|940.1|940.7|940.1|940.5|939.9|1
1656512200000|2022-06-29 14:16:40|940.4|939.8|940.4|939.8|940.7|940|940.4|939.7|4
1656512210000|2022-06-29 14:16:50|940.1|939.5|940.4|939.8|940.4|939.8|940.1|939.5|13
1656512220000|2022-06-29 14:17:00|940.2|939.6|940.6|940|940.6|940|940.2|939.6|6
1656512230000|2022-06-29 14:17:10|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1656512240000|2022-06-29 14:17:20|940.6|940|939.6|939|940.6|940|939.6|939|92
1656512250000|2022-06-29 14:17:30|939.9|939.3|938.9|938.3|939.9|939.3|938.7|937.7|8
1656512260000|2022-06-29 14:17:40|939.1|938.5|940|939.4|940|939.4|939.1|938.5|8
1656512270000|2022-06-29 14:17:50|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|3
1656512280000|2022-06-29 14:18:00|940.2|939.6|940|939.4|940.2|939.6|939.8|939.2|12
1656512290000|2022-06-29 14:18:10|940.1|939.5|940.2|939.6|940.2|939.6|940|939.4|2
1656512300000|2022-06-29 14:18:20|940.3|939.7|940.6|940|940.6|940|940.3|939.7|25
1656512310000|2022-06-29 14:18:30|940.5|939.9|941.1|940.5|941.2|940.6|940.5|939.9|5
1656512320000|2022-06-29 14:18:40|940.8|940.2|940.8|940.2|940.8|940.2|940.7|940.1|4
1656512330000|2022-06-29 14:18:50|940.6|940|940.6|940|940.9|940.2|940.4|939.8|4
1656512340000|2022-06-29 14:19:00|940.9|939.9|940.9|940.3|940.9|940.3|940.7|939.9|6
1656512350000|2022-06-29 14:19:10|940.7|940.1|941.2|940.6|941.3|940.7|940.7|940.1|1
1656512360000|2022-06-29 14:19:20|941.1|940.5|941.2|940.6|941.2|940.6|940.9|940.3|4
1656512370000|2022-06-29 14:19:30|941.3|940.7|941.7|941.1|941.9|941.3|941.3|940.7|3
1656512390000|2022-06-29 14:19:50|942.1|941.5|942|941.4|942.1|941.5|941.5|940.9|63
1656512400000|2022-06-29 14:20:00|941.9|941.3|942.5|941.9|942.6|942|941.9|941.3|8
1656512410000|2022-06-29 14:20:10|942.6|942|943.1|942.5|943.1|942.5|942.6|942|7
1656512420000|2022-06-29 14:20:20|943|942.4|942.9|942.3|943|942.4|942.1|941.5|12
1656512430000|2022-06-29 14:20:30|942.8|942.2|942.9|942.3|943|942.4|942.6|942|7
1656512440000|2022-06-29 14:20:40|943.1|942.5|943.1|942.5|943.2|942.5|943.1|942.2|14
1656512460000|2022-06-29 14:21:00|942.9|942.3|941.9|941.3|942.9|942.3|941.9|941.2|11
1656512470000|2022-06-29 14:21:10|942.1|941.5|942.3|941.7|942.3|941.7|942.1|941.5|13
1656512480000|2022-06-29 14:21:20|942.5|941.9|944|943.4|944.2|943.4|942.1|941.5|13
1656512490000|2022-06-29 14:21:30|944.4|943.6|944.3|943.7|944.4|943.8|944.2|943.6|9
1656512500000|2022-06-29 14:21:40|944.2|943.6|944.6|944|944.6|944|944|943.4|19
1656512510000|2022-06-29 14:21:50|944.5|943.9|944.6|944|944.6|944|944.1|943.5|68
1656512520000|2022-06-29 14:22:00|944.7|943.7|944.4|943.8|944.7|943.8|944.4|943.7|1
1656512530000|2022-06-29 14:22:10|944.5|943.9|945.4|944.8|945.4|944.8|944.4|943.8|21
1656512540000|2022-06-29 14:22:20|945.5|944.9|945.7|945.1|945.7|945.1|945.5|944.9|12
1656512550000|2022-06-29 14:22:30|945.6|945|946.4|945.4|946.4|945.6|945.6|944.9|5
1656512560000|2022-06-29 14:22:40|946.1|945.5|945.9|945.3|946.2|945.5|945.7|945.1|2
1656512570000|2022-06-29 14:22:50|946.1|945.5|946.5|945.9|946.6|946|946.1|945.5|11
1656512580000|2022-06-29 14:23:00|946.6|946|946.4|945.8|946.7|946.1|946.1|945.5|17
1656512590000|2022-06-29 14:23:10|946.1|945.5|946.4|945.8|946.4|945.8|946.1|945.4|7
1656512600000|2022-06-29 14:23:20|946.5|945.9|946.6|946|946.6|946|946.2|945.6|9
1656512610000|2022-06-29 14:23:30|946.4|945.8|946.4|945.8|946.6|946|946.4|945.8|8
1656512620000|2022-06-29 14:23:40|946.2|945.6|946.8|946.2|947|946.4|946.2|945.6|46
1656512630000|2022-06-29 14:23:50|946.6|946|946.9|946.3|947|946.4|946.6|946|2
1656512640000|2022-06-29 14:24:00|947|946.4|946.7|946.1|947|946.4|946.7|946.1|19
1656512650000|2022-06-29 14:24:10|946.6|946|946.4|945.8|946.7|946.1|946.2|945.6|6
1656512670000|2022-06-29 14:24:30|946.2|945.6|946.1|945.5|946.4|945.7|946.1|945.4|2
1656512680000|2022-06-29 14:24:40|946.3|945.7|946.2|945.2|946.4|945.8|945.9|945.2|4
1656512690000|2022-06-29 14:24:50|946.1|945.5|946.6|946|946.7|946.1|945.9|945.3|5
1656512700000|2022-06-29 14:25:00|946.7|946.1|947.5|946.9|947.7|946.9|946.7|946.1|14
1656512710000|2022-06-29 14:25:10|947.6|947|947.7|947.1|948|947.4|947.6|947|7
1656512720000|2022-06-29 14:25:20|947.4|946.8|947.6|947|947.8|947.2|947.4|946.8|8
1656512730000|2022-06-29 14:25:30|947.9|947.3|947.4|946.8|948|947.4|947.2|946.6|3
1656512740000|2022-06-29 14:25:40|947.2|946.6|947.4|946.8|947.4|946.8|947.1|946.5|2
1656512750000|2022-06-29 14:25:50|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|2
1656512760000|2022-06-29 14:26:00|947.2|946.6|947.4|946.8|947.4|946.8|947.2|946.6|2
1656512770000|2022-06-29 14:26:10|947.5|946.9|947.4|946.8|947.6|947|947.4|946.8|4
1656512780000|2022-06-29 14:26:20|947.2|946.6|947.4|946.8|947.4|946.8|947.1|946.5|8
1656512790000|2022-06-29 14:26:30|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|10
1656512800000|2022-06-29 14:26:40|947.4|946.8|947.5|946.9|947.5|946.9|947.4|946.8|5
1656512810000|2022-06-29 14:26:50|947.4|946.8|947.8|947.2|947.8|947.2|947.4|946.8|22
1656512820000|2022-06-29 14:27:00|948|947.4|947.9|947.3|948.1|947.5|947.9|947.3|5
1656512830000|2022-06-29 14:27:10|948|947.4|947.9|947.3|948|947.4|947.9|947.3|9
1656512840000|2022-06-29 14:27:20|948.1|947.5|948.4|947.8|948.4|947.8|948.1|947.4|57
1656512850000|2022-06-29 14:27:30|948.5|947.9|948.2|947.6|948.5|947.9|948.1|947.5|2
1656512860000|2022-06-29 14:27:40|948.3|947.7|948.1|947.5|948.5|947.9|948.1|947.4|11
1656512870000|2022-06-29 14:27:50|947.9|947.3|947.9|947.3|948.2|947.3|947.9|947.2|1
1656512880000|2022-06-29 14:28:00|948.1|947.5|948.4|947.8|948.5|947.9|947.9|947.2|10
1656512900000|2022-06-29 14:28:20|948.2|947.6|948.5|947.9|948.5|947.9|948.2|947.6|6
1656512910000|2022-06-29 14:28:30|||||||||2
1656512920000|2022-06-29 14:28:40|948.4|947.8|948.9|948.3|948.9|948.3|948.1|947.5|17
1656512930000|2022-06-29 14:28:50|948.6|948|949.4|948.8|949.5|948.9|948.6|947.9|21
1656512940000|2022-06-29 14:29:00|949.5|948.9|949.4|948.8|949.9|949.3|949.2|948.6|16
1656512950000|2022-06-29 14:29:10|949.5|948.9|949.5|948.9|949.6|949|949.2|948.6|7
1656512960000|2022-06-29 14:29:20|949.6|949|949.5|948.9|949.6|949|949.5|948.9|2
1656512970000|2022-06-29 14:29:30|949.2|948.6|949.4|948.8|949.4|948.8|949.2|948.6|8
1656512980000|2022-06-29 14:29:40|949.3|948.7|949.4|948.8|949.4|948.8|949.3|948.7|10
1656512990000|2022-06-29 14:29:50|949.3|948.7|948.4|947.8|949.5|948.9|948.1|947.2|47
1656513000000|2022-06-29 14:30:00|948.1|947.5|948.5|947.9|948.5|947.9|948.1|947.4|32
1656513010000|2022-06-29 14:30:10|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|15
1656513020000|2022-06-29 14:30:20|948.5|947.9|948.2|947.6|948.5|947.9|948.1|947.5|10
1656513030000|2022-06-29 14:30:30|948.3|947.7|948.5|947.9|948.5|947.9|948.3|947.4|1
1656513040000|2022-06-29 14:30:40|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|3
1656513050000|2022-06-29 14:30:50|948.1|947.5|948.4|947.8|948.4|947.8|948.1|947.5|5
1656513060000|2022-06-29 14:31:00|948.5|947.9|948.5|947.9|948.5|947.9|948.4|947.4|55
1656513070000|2022-06-29 14:31:10|948.4|947.8|947.4|946.8|948.4|947.8|947.4|946.8|6
1656513080000|2022-06-29 14:31:20|947.1|946.4|946.7|946.1|947.2|946.6|946.7|946.1|7
1656513090000|2022-06-29 14:31:30|946.6|946|946.7|946.1|946.7|946.1|946.4|945.8|7
1656513100000|2022-06-29 14:31:40|946.6|946|946.4|945.8|946.6|946|946.4|945.8|0
1656513110000|2022-06-29 14:31:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|3
1656513120000|2022-06-29 14:32:00|946.1|945.5|945.6|945|946.5|945.9|945.6|945|29
1656513130000|2022-06-29 14:32:10|945.4|944.8|945.4|944.8|945.7|945.1|945.2|944.4|23
1656513140000|2022-06-29 14:32:20|945.2|944.6|943.7|943.1|945.2|944.6|943.7|943.1|46
1656513150000|2022-06-29 14:32:30|943.3|942.7|940.7|940.1|943.3|942.7|940.5|939.9|149
1656513160000|2022-06-29 14:32:40|940.5|939.9|940.4|939.8|940.5|939.9|938.7|938.1|315
1656513170000|2022-06-29 14:32:50|940.5|939.9|939.4|938.4|940.5|939.9|938.9|937.9|57
1656513180000|2022-06-29 14:33:00|939.6|938.1|939.5|938.9|940.4|939.8|938.5|937.9|110
1656513190000|2022-06-29 14:33:10|939.9|939.3|940.9|940.3|941.2|940.6|939.6|939|358
1656513200000|2022-06-29 14:33:20|940.6|939.9|940.9|939.9|941|940|940.6|939.9|16
1656513210000|2022-06-29 14:33:30|940.6|940|940.7|939.7|941|940.4|940.4|939.7|39
1656513220000|2022-06-29 14:33:40|940.4|939.8|940.2|939.2|940.4|939.8|940.2|939.2|3
1656513230000|2022-06-29 14:33:50|940.3|939.6|939.1|938.5|940.3|939.7|939.1|938.5|29
1656513240000|2022-06-29 14:34:00|938.9|938.3|939.2|938.2|939.2|938.3|938.6|938|11
1656513250000|2022-06-29 14:34:10|938.9|938.3|939.5|938.5|939.5|938.5|938.9|938.2|8
1656513260000|2022-06-29 14:34:20|939.7|938.7|939.1|938.5|939.7|938.8|939.1|938.5|5
1656513270000|2022-06-29 14:34:30|938.9|938.3|936.9|936.3|938.9|938.3|936.8|936.2|63
1656513280000|2022-06-29 14:34:40|936.8|936.2|937.4|936.8|937.7|937|936.8|936.2|28
1656513290000|2022-06-29 14:34:50|937.2|936.2|937.7|936.7|937.9|937.3|937.2|936.2|27
1656513300000|2022-06-29 14:35:00|937.4|936.8|937.4|936.8|938.2|937.4|937.4|936.7|15
1656513310000|2022-06-29 14:35:10|937.1|936.5|936.3|935.7|937.4|936.5|936.3|935.7|16
1656513320000|2022-06-29 14:35:20|936.4|935.8|936.7|936.1|937|936.4|936.1|935.5|19
1656513330000|2022-06-29 14:35:30|936.8|936.2|936.3|935.7|936.8|936.2|936.3|935.7|13
1656513340000|2022-06-29 14:35:40|936.4|935.8|937.3|936.7|937.6|937|936.4|935.8|30
1656513350000|2022-06-29 14:35:50|937.4|936.8|936.1|935.5|937.4|936.8|936.1|935.5|36
1656513360000|2022-06-29 14:36:00|936|935.4|936.3|935.7|936.7|936.1|936|935.4|14
1656513370000|2022-06-29 14:36:10|936.4|935.8|936.8|936.2|936.8|936.2|936.4|935.8|18
1656513380000|2022-06-29 14:36:20|936.6|936|936.8|936.2|936.8|936.2|936.6|936|5
1656513390000|2022-06-29 14:36:30|936.6|936|936.3|935.7|936.6|936|936.1|935.5|45
1656513400000|2022-06-29 14:36:40|935.9|935.3|934.9|934.3|935.9|935.3|934.9|934.3|130
1656513410000|2022-06-29 14:36:50|935|934.4|935.3|934.7|935.5|934.9|934.5|933.9|121
1656513420000|2022-06-29 14:37:00|935.4|934.8|934.9|934.3|935.4|934.8|934.9|934.3|19
1656513430000|2022-06-29 14:37:10|934.8|934.2|935.1|934.5|935.1|934.5|934.8|934.2|11
1656513440000|2022-06-29 14:37:20|935|934.4|935.9|935.3|935.9|935.3|935|934.4|9
1656513450000|2022-06-29 14:37:30|||||||||9
1656513460000|2022-06-29 14:37:40|936|935|936.4|935.8|936.4|935.8|935.9|935|8
1656513480000|2022-06-29 14:38:00|936.3|935.7|936.5|935.9|936.5|935.9|936.1|935.5|7
1656513490000|2022-06-29 14:38:10|936.6|936|936.6|936|936.8|936.2|936.4|935.7|31
1656513500000|2022-06-29 14:38:20|936.4|935.8|936.1|935.5|936.4|935.8|936.1|935.5|2
1656513520000|2022-06-29 14:38:40|936|935.4|935.9|935.3|936|935.4|935.8|935.2|5
1656513530000|2022-06-29 14:38:50|935.8|935.2|935.1|934.5|935.8|935.2|935|934.4|151
1656513540000|2022-06-29 14:39:00|935|934.4|934.4|933.8|935|934.4|934.1|933.5|24
1656513550000|2022-06-29 14:39:10|934.3|933.7|934|933|934.3|933.7|933.2|932.6|32
1656513560000|2022-06-29 14:39:20|933.6|932.9|934.2|933.2|934.2|933.3|933.5|932.9|18
1656513570000|2022-06-29 14:39:30|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|0
1656513580000|2022-06-29 14:39:40|934|933.4|934|933|934.3|933.7|933.6|933|18
1656513590000|2022-06-29 14:39:50|933.6|932.7|933.7|932.7|933.7|933|933.4|932.7|71
1656513600000|2022-06-29 14:40:00|933.4|932.8|933.6|933|933.8|933.2|933.4|932.7|31
1656513610000|2022-06-29 14:40:10|||||||||25
1656513620000|2022-06-29 14:40:20|933.8|933.2|933.8|933.2|933.8|933.2|933.5|932.9|20
1656513630000|2022-06-29 14:40:30|933.5|932.9|933.5|932.9|933.5|932.9|933.3|932.7|36
1656513640000|2022-06-29 14:40:40|933.4|932.5|933.3|932.7|933.5|932.8|933.1|932.5|3
1656513650000|2022-06-29 14:40:50|933.1|932.5|932.9|932.3|933.1|932.5|932.8|932.2|28
1656513660000|2022-06-29 14:41:00|933.1|932.5|934.6|934|935.2|934.5|933.1|932.5|31
1656513670000|2022-06-29 14:41:10|934.5|933.9|934.5|933.9|934.7|934.1|934.1|933.5|21
1656513680000|2022-06-29 14:41:20|934.4|933.8|934.5|933.9|934.6|934|934.1|933.5|3
1656513690000|2022-06-29 14:41:30|934.3|933.7|934.7|933.7|934.7|933.8|934.3|933.7|16
1656513700000|2022-06-29 14:41:40|934.4|933.8|934.5|933.9|934.5|933.9|934.3|933.7|10
1656513710000|2022-06-29 14:41:50|934.4|933.8|935.5|934.9|935.5|934.9|934.4|933.8|4
1656513720000|2022-06-29 14:42:00|935.6|935|935.5|934.9|935.8|935.2|935.5|934.9|9
1656513730000|2022-06-29 14:42:10|935.6|935|935.4|934.8|935.6|935|935.1|934.5|14
1656513740000|2022-06-29 14:42:20|935.3|934.7|935.6|935|935.6|935|935.3|934.7|3
1656513750000|2022-06-29 14:42:30|935.5|934.9|935.9|935.3|935.9|935.3|935.5|934.9|8
1656513760000|2022-06-29 14:42:40|935.7|935.1|935.9|935.3|935.9|935.3|935.3|934.7|7
1656513770000|2022-06-29 14:42:50|935.6|935|934.6|934|935.6|935|934.6|934|9
1656513780000|2022-06-29 14:43:00|934.5|933.9|935|934.4|935|934.4|934.5|933.9|9
1656513790000|2022-06-29 14:43:10|934.5|933.9|934.9|934.3|935|934.3|934.4|933.8|12
1656513800000|2022-06-29 14:43:20|934.8|934.2|935|934.4|935|934.4|934.8|934.2|11
1656513810000|2022-06-29 14:43:30|935.1|934.5|935.5|934.5|935.5|934.5|935|934.4|36
1656513820000|2022-06-29 14:43:40|935.1|934.7|935.3|934.7|935.5|934.9|934.8|934.2|22
1656513830000|2022-06-29 14:43:50|935.1|934.5|936.8|936.2|936.8|936.2|935.1|934.5|16
1656513840000|2022-06-29 14:44:00|936.6|936|935.6|935|936.6|936|935.5|934.7|115
1656513850000|2022-06-29 14:44:10|935.9|935.3|935.9|935.3|936|935.3|935.6|935|17
1656513860000|2022-06-29 14:44:20|936.1|935.5|937.9|937.3|937.9|937.3|936.1|935.5|19
1656513870000|2022-06-29 14:44:30|938|937.4|937.9|937.3|938|937.4|937.3|936.7|36
1656513880000|2022-06-29 14:44:40|938|937.4|937.6|937|938.1|937.5|937.6|937|8
1656513890000|2022-06-29 14:44:50|937.5|936.9|937.8|937.2|937.8|937.2|937.4|936.8|6
1656513900000|2022-06-29 14:45:00|937.9|937.3|938|937.4|938|937.4|937.8|937.2|5
1656513910000|2022-06-29 14:45:10|||||||||2
1656513920000|2022-06-29 14:45:20|937.9|937.3|938.1|937.5|938.3|937.7|937.9|937.3|20
1656513930000|2022-06-29 14:45:30|938|937.4|938.9|938.3|939.1|938.5|938|937.4|36
1656513940000|2022-06-29 14:45:40|939|938|938.4|937.8|939|938.3|938.4|937.8|24
1656513950000|2022-06-29 14:45:50|938.6|938|937.9|937.3|938.6|938|937.9|937.3|17
1656513960000|2022-06-29 14:46:00|937.8|937.2|937.8|937.2|938|937.4|937.5|936.9|14
1656513970000|2022-06-29 14:46:10|937.6|937|937.1|936.5|937.6|937|937.1|936.5|16
1656513980000|2022-06-29 14:46:20|936.6|936|936.6|936|936.9|936.3|936.6|936|15
1656513990000|2022-06-29 14:46:30|936.8|936.2|936.6|936|937|936.4|936.6|936|12
1656514000000|2022-06-29 14:46:40|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1656514010000|2022-06-29 14:46:50|936.6|936|936.6|936|936.6|936|936.6|936|2
1656514020000|2022-06-29 14:47:00|936.5|935.9|936.8|936.2|936.8|936.2|936.5|935.9|3
1656514030000|2022-06-29 14:47:10|936.6|936|937.1|936.5|937.2|936.6|936.6|936|19
1656514040000|2022-06-29 14:47:20|937|936.4|936.4|935.8|937|936.4|936.4|935.8|8
1656514060000|2022-06-29 14:47:40|936.5|935.9|936.4|935.8|936.5|935.9|936.1|935.5|4
1656514070000|2022-06-29 14:47:50|||||||||1
1656514080000|2022-06-29 14:48:00|936.5|935.9|937.4|936.8|937.6|937|936.4|935.8|41
1656514090000|2022-06-29 14:48:10|937.6|937|938|937.4|938|937.4|937.6|937|4
1656514100000|2022-06-29 14:48:20|937.8|937.2|937.4|936.8|937.8|937.2|937.4|936.8|3
1656514110000|2022-06-29 14:48:30|937.3|936.7|937.4|936.8|937.5|936.9|937|936.4|18
1656514120000|2022-06-29 14:48:40|937.3|936.7|938.1|937.5|938.1|937.5|937.3|936.7|15
1656514130000|2022-06-29 14:48:50|938|937.4|937.9|937.3|938|937.4|937.8|937.2|4
1656514140000|2022-06-29 14:49:00|938.5|937.9|937.9|937.3|938.5|937.9|937.9|937.3|41
1656514150000|2022-06-29 14:49:10|938.2|937.6|937.9|937.3|938.2|937.6|937.9|937.3|5
1656514160000|2022-06-29 14:49:20|937.8|937.2|937.9|937.3|937.9|937.3|937.8|937.2|7
1656514170000|2022-06-29 14:49:30|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|10
1656514180000|2022-06-29 14:49:40|938.5|937.3|937.6|937|938.5|937.3|937.6|937|4
1656514190000|2022-06-29 14:49:50|937.4|936.8|936.9|936.3|937.4|936.8|936.9|936.3|248
1656514200000|2022-06-29 14:50:00|937.1|936.5|936.8|936.2|937.1|936.5|936.8|936.2|10
1656514210000|2022-06-29 14:50:10|937|936.4|936.9|936.3|937|936.4|936.8|936.2|9
1656514220000|2022-06-29 14:50:20|936.8|936.2|936.8|936.2|936.9|936.3|936.8|936.2|4
1656514230000|2022-06-29 14:50:30|936.9|936.3|936.8|936.2|936.9|936.3|936.8|936.2|8
1656514240000|2022-06-29 14:50:40|936.9|936.3|936.9|936.3|937|936.4|936.8|936.2|13
1656514250000|2022-06-29 14:50:50|937|936.4|937.1|936.5|937.3|936.7|936.9|936.3|12
1656514260000|2022-06-29 14:51:00|936.9|936.3|937.1|936.5|937.1|936.5|936.9|936.3|21
1656514270000|2022-06-29 14:51:10|936.9|936.3|938|937.4|938|937.4|936.9|936.3|16
1656514280000|2022-06-29 14:51:20|937.9|937.3|938.1|937.5|938.4|937.8|937.9|937.3|9
1656514290000|2022-06-29 14:51:30|||||||||96
1656514300000|2022-06-29 14:51:40|938.3|937.7|938.4|937.8|938.4|937.8|938.3|937.7|63
1656514310000|2022-06-29 14:51:50|938.3|937.7|938.5|937.9|938.5|937.9|938.3|937.7|8
1656514320000|2022-06-29 14:52:00|938.1|937.5|937.6|937|938.1|937.5|937.6|937|12
1656514330000|2022-06-29 14:52:10|937.9|937.3|937.9|937.3|937.9|937.3|937.6|937|5
1656514340000|2022-06-29 14:52:20|937.8|937.2|937.6|937|937.8|937.2|937.6|937|2
1656514350000|2022-06-29 14:52:30|937.5|936.9|937.1|936.5|937.5|936.9|937.1|936.5|5
1656514360000|2022-06-29 14:52:40|936.9|936.3|937.1|936.5|937.1|936.5|936.9|936.3|9
1656514370000|2022-06-29 14:52:50|||||||||98
1656514380000|2022-06-29 14:53:00|937.4|936.8|937.4|936.8|937.5|936.9|937.3|936.7|21
1656514390000|2022-06-29 14:53:10|937.5|936.9|937.6|937|937.7|937.1|937.4|936.8|8
1656514410000|2022-06-29 14:53:30|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|26
1656514420000|2022-06-29 14:53:40|938.5|937.9|938.4|937.8|938.5|937.9|938.4|937.8|9
1656514430000|2022-06-29 14:53:50|938.3|937.7|938.1|937.5|938.5|937.9|938.1|937.5|6
1656514440000|2022-06-29 14:54:00|938|937.4|937.6|937|938|937.4|937.6|937|7
1656514450000|2022-06-29 14:54:10|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|6
1656514460000|2022-06-29 14:54:20|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|6
1656514480000|2022-06-29 14:54:40|937.5|936.9|937.6|937|937.6|937|937.5|936.9|4
1656514490000|2022-06-29 14:54:50|937.7|937.1|937.5|936.9|937.7|937.1|937.5|936.9|12
1656514500000|2022-06-29 14:55:00|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|5
1656514510000|2022-06-29 14:55:10|937.4|936.8|937.3|936.7|937.4|936.8|937.3|936.7|8
1656514520000|2022-06-29 14:55:20|937.1|936.5|937.1|936.5|937.1|936.5|937|936.4|8
1656514530000|2022-06-29 14:55:30|937|936.4|937.1|936.5|937.2|936.6|937|936.4|2
1656514540000|2022-06-29 14:55:40|937|936.4|937.3|936.7|937.3|936.7|937|936.4|1
1656514550000|2022-06-29 14:55:50|937.5|936.9|937.9|937.3|938|937.4|937.5|936.9|12
1656514560000|2022-06-29 14:56:00|937.8|937.2|937.5|936.9|937.8|937.2|937.4|936.8|4
1656514570000|2022-06-29 14:56:10|937.4|936.8|936.8|936.2|937.4|936.8|936.8|936.2|17
1656514580000|2022-06-29 14:56:20|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.7|17
1656514590000|2022-06-29 14:56:30|936.5|935.9|936.6|936|936.6|936|936.4|935.8|21
1656514600000|2022-06-29 14:56:40|936.8|936.2|937.1|936.5|937.1|936.5|936.8|936.2|8
1656514610000|2022-06-29 14:56:50|937|936.4|936.6|936|937|936.4|936.6|936|3
1656514620000|2022-06-29 14:57:00|936.5|935.9|936.6|936|936.6|936|936.5|935.9|0
1656514630000|2022-06-29 14:57:10|936.7|936.1|936.6|936|936.7|936.1|936.6|936|2
1656514640000|2022-06-29 14:57:20|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1656514650000|2022-06-29 14:57:30|937|936.4|936.6|936|937|936.4|936.6|936|14
1656514660000|2022-06-29 14:57:40|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.7|5
1656514680000|2022-06-29 14:58:00|935.6|935|935.3|934.7|935.6|935|934.9|934.3|28
1656514690000|2022-06-29 14:58:10|935.1|934.5|935.6|935|935.6|935|935.1|934.5|16
1656514700000|2022-06-29 14:58:20|935.5|934.9|935.3|934.7|935.5|934.9|935.3|934.7|2
1656514710000|2022-06-29 14:58:30|935.4|934.8|936.4|935.8|936.4|935.8|935.4|934.8|11
1656514720000|2022-06-29 14:58:40|936.6|936|936.9|936.3|936.9|936.3|936.6|936|9
1656514730000|2022-06-29 14:58:50|935.8|935.2|936.1|935.5|936.1|935.5|935.5|934.9|95
1656514740000|2022-06-29 14:59:00|936|935.4|936|935.4|936|935.4|936|935.4|0
1656514750000|2022-06-29 14:59:10|||||||||22
1656514760000|2022-06-29 14:59:20|936.1|935.5|936.1|935.5|936.2|935.6|936.1|935.5|13
1656514770000|2022-06-29 14:59:30|936|935.4|936|935.4|936|935.4|936|935.4|0
1656514780000|2022-06-29 14:59:40|936.1|935.5|936.6|936|936.6|936|936.1|935.5|6
1656514790000|2022-06-29 14:59:50|936.7|936.1|936.4|935.8|936.8|936.2|936.4|935.8|4
1656514800000|2022-06-29 15:00:00|936.5|935.9|936.4|935.8|936.5|935.9|936.3|935.7|2
1656514810000|2022-06-29 15:00:10|936.1|935.5|936.1|935.5|936.4|935.6|935.1|934.5|12
1656514820000|2022-06-29 15:00:20|936.2|935.2|935.9|935.3|936.2|935.5|935.9|935.2|5
1656514840000|2022-06-29 15:00:40|936|935.4|935.6|935|936|935.4|935.4|934.8|10
1656514850000|2022-06-29 15:00:50|935.9|935.3|935.9|935.3|936|935.4|935.6|935|8
1656514860000|2022-06-29 15:01:00|935.5|934.9|934.3|933.7|935.5|934.9|933.9|933.3|28
1656514870000|2022-06-29 15:01:10|934.5|933.9|934.4|933.8|934.6|934|934|933.4|26
1656514880000|2022-06-29 15:01:20|934.3|933.7|934.8|934.2|934.8|934.2|934.3|933.7|8
1656514890000|2022-06-29 15:01:30|934.9|934.3|934.6|934|934.9|934.3|934.4|933.8|25
1656514900000|2022-06-29 15:01:40|935|934.4|934.4|933.8|935|934.4|934.4|933.8|12
1656514910000|2022-06-29 15:01:50|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|0
1656514920000|2022-06-29 15:02:00|934.4|933.8|934.8|934.2|934.8|934.2|934.3|933.7|11
1656514930000|2022-06-29 15:02:10|934.6|934|934.5|933.9|934.6|934|934.5|933.9|3
1656514940000|2022-06-29 15:02:20|934.6|934|934.5|933.9|934.6|934|934.5|933.9|3
1656514950000|2022-06-29 15:02:30|934.4|933.8|934.5|933.9|934.6|934|934.3|933.7|7
1656514960000|2022-06-29 15:02:40|934.4|933.8|934|933.4|934.4|933.8|934|933.4|6
1656514970000|2022-06-29 15:02:50|933.8|933.2|933.1|932.5|933.8|933.2|933.1|932.5|13
1656514980000|2022-06-29 15:03:00|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|4
1656514990000|2022-06-29 15:03:10|933.3|932.7|933.1|932.5|933.3|932.7|933.1|932.5|2
1656515000000|2022-06-29 15:03:20|933.3|932.7|933.1|932.5|933.3|932.7|933.1|932.5|2
1656515010000|2022-06-29 15:03:30|933|932.4|933.3|932.7|933.3|932.7|933|932.4|19
1656515020000|2022-06-29 15:03:40|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|1
1656515030000|2022-06-29 15:03:50|933.3|932.7|933.3|932.7|933.3|932.7|933.1|932.5|2
1656515040000|2022-06-29 15:04:00|933.4|932.8|933.3|932.7|933.5|932.9|933.1|932.5|15
1656515050000|2022-06-29 15:04:10|933.1|932.5|933.1|932.5|933.3|932.7|933.1|932.5|4
1656515060000|2022-06-29 15:04:20|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|1
1656515070000|2022-06-29 15:04:30|933|932.4|933.5|932.9|933.6|933|933|932.4|53
1656515080000|2022-06-29 15:04:40|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|1
1656515090000|2022-06-29 15:04:50|933.3|932.7|933.1|932.5|933.3|932.7|933.1|932.5|1
1656515100000|2022-06-29 15:05:00|933|932.4|933.4|932.8|933.4|932.8|933|932.4|10
1656515110000|2022-06-29 15:05:10|933.3|932.7|933.1|932.5|933.3|932.7|933.1|932.5|3
1656515120000|2022-06-29 15:05:20|933|932.4|932.5|931.9|933|932.4|932.4|931.8|19
1656515130000|2022-06-29 15:05:30|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|1
1656515140000|2022-06-29 15:05:40|932.1|931.5|931.6|931|932.1|931.5|931.6|931|46
1656515150000|2022-06-29 15:05:50|931.8|931.2|931.8|931.2|931.8|931.2|931.6|931|2
1656515160000|2022-06-29 15:06:00|932|931.4|932.4|931.8|932.5|931.9|931.9|931.3|26
1656515170000|2022-06-29 15:06:10|932.1|931.5|932.1|931.5|932.3|931.7|931.9|931.3|5
1656515180000|2022-06-29 15:06:20|932|931.4|932.1|931.5|932.1|931.5|932|931.4|19
1656515190000|2022-06-29 15:06:30|932|931.4|931.9|931.3|932.3|931.7|931.9|931.3|77
1656515200000|2022-06-29 15:06:40|932|931.4|931.5|930.9|932|931.4|931.4|930.8|12
1656515210000|2022-06-29 15:06:50|931.4|930.8|931.3|930.7|931.5|930.9|931.1|930.5|28
1656515220000|2022-06-29 15:07:00|931.1|930.5|931.6|931|931.8|931.2|931.1|930.5|18
1656515230000|2022-06-29 15:07:10|931.5|930.9|931.4|930.8|931.6|931|931.4|930.8|12
1656515240000|2022-06-29 15:07:20|931.5|930.9|931.5|930.9|931.6|931|931.3|930.7|25
1656515250000|2022-06-29 15:07:30|931.6|931|932.1|931.5|932.1|931.5|931.5|930.9|19
1656515260000|2022-06-29 15:07:40|932|931.4|931.9|931.3|932|931.4|931.6|931|16
1656515270000|2022-06-29 15:07:50|932.7|931.7|933.7|932.7|933.7|932.8|932.6|931.7|60
1656515280000|2022-06-29 15:08:00|933.5|932.9|933.6|933|933.9|933.3|933.5|932.9|7
1656515290000|2022-06-29 15:08:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|3
1656515300000|2022-06-29 15:08:20|933.6|933|933.4|932.8|933.6|933|933.4|932.8|9
1656515310000|2022-06-29 15:08:30|933.5|932.9|933.6|933|933.9|933.3|933.5|932.9|19
1656515320000|2022-06-29 15:08:40|933.5|932.9|933.5|932.9|933.5|932.9|933.4|932.8|9
1656515330000|2022-06-29 15:08:50|933.4|932.8|933.1|932.5|933.5|932.9|933.1|932.5|232
1656515340000|2022-06-29 15:09:00|933.3|932.7|933.4|932.8|933.8|933.2|933.3|932.7|36
1656515350000|2022-06-29 15:09:10|||||||||79
1656515360000|2022-06-29 15:09:20|933.3|932.7|933.1|932.5|933.3|932.7|933.1|932.5|16
1656515370000|2022-06-29 15:09:30|933.3|932.7|933.4|932.8|933.5|932.9|933.3|932.7|11
1656515380000|2022-06-29 15:09:40|||||||||1
1656515390000|2022-06-29 15:09:50|||||||||7
1656515400000|2022-06-29 15:10:00|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1
1656515410000|2022-06-29 15:10:10|934|933.4|933.9|933.3|934|933.4|933.9|933.3|45
1656515420000|2022-06-29 15:10:20|934|933.4|933.6|933|934|933.4|933.6|933|17
1656515440000|2022-06-29 15:10:40|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656515450000|2022-06-29 15:10:50|933.6|933|933.9|933.3|934|933.4|933.6|933|7
1656515460000|2022-06-29 15:11:00|934|933.4|934.1|933.5|934.1|933.5|933.9|933.3|5
1656515470000|2022-06-29 15:11:10|934.3|933.7|934|933.4|934.3|933.7|934|933.4|1
1656515480000|2022-06-29 15:11:20|933.9|933.3|933.6|933|934|933.4|933.5|932.9|7
1656515490000|2022-06-29 15:11:30|933.5|932.9|933.5|932.9|933.5|932.9|933.4|932.8|0
1656515500000|2022-06-29 15:11:40|933.4|932.8|933.5|932.9|933.5|932.9|933.3|932.7|12
1656515510000|2022-06-29 15:11:50|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1656515520000|2022-06-29 15:12:00|933.6|933|933.9|933.3|934|933.4|933.5|932.9|8
1656515530000|2022-06-29 15:12:10|933.8|933.2|934.9|934.3|934.9|934.3|933.6|933|20
1656515540000|2022-06-29 15:12:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1656515550000|2022-06-29 15:12:30|934.6|934|934.6|934|934.6|934|934.4|933.8|8
1656515560000|2022-06-29 15:12:40|934.8|934.2|934.9|934.3|934.9|934.3|934.8|934.2|11
1656515570000|2022-06-29 15:12:50|934.8|934.2|934.6|934|934.9|934.3|934.6|934|6
1656515580000|2022-06-29 15:13:00|934.8|934.2|934.9|934.3|934.9|934.3|934.6|934|3
1656515590000|2022-06-29 15:13:10|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1656515600000|2022-06-29 15:13:20|934.9|934.3|934.9|934.3|934.9|934.3|934.8|934.2|8
1656515610000|2022-06-29 15:13:30|934.8|934.2|934.1|933.5|934.8|934.2|934.1|933.5|8
1656515620000|2022-06-29 15:13:40|934|933.4|934.1|933.5|934.1|933.5|933.9|933.3|6
1656515630000|2022-06-29 15:13:50|934.3|933.7|933.9|933.3|934.4|933.8|933.9|933.3|15
1656515640000|2022-06-29 15:14:00|933.8|933.2|933.9|933.3|933.9|933.3|933.8|933.2|1
1656515650000|2022-06-29 15:14:10|934|933.4|934.6|934|934.6|934|934|933.4|9
1656515660000|2022-06-29 15:14:20|934.8|934.2|933.9|933.3|934.8|934.2|933.5|932.9|32
1656515670000|2022-06-29 15:14:30|934.1|933.5|934.5|933.5|934.5|933.5|934.1|933.5|3
1656515680000|2022-06-29 15:14:40|934.4|933.8|934.1|933.5|934.4|933.8|934.1|933.5|5
1656515690000|2022-06-29 15:14:50|934|933.4|934|933|934|933.4|933.6|933|4
1656515700000|2022-06-29 15:15:00|933.6|933.3|933.9|933.3|933.9|933.3|933.6|933.3|1
1656515710000|2022-06-29 15:15:10|933.8|933.2|933.8|933.2|933.8|933.2|933.6|933|4
1656515720000|2022-06-29 15:15:20|934.1|933.5|934|933|934.1|933.5|933.6|933|18
1656515730000|2022-06-29 15:15:30|934.2|933.2|934|933.4|934.2|933.5|934|933.2|4
1656515740000|2022-06-29 15:15:40|934.1|933.5|934|933.4|934.3|933.7|934|933.4|3
1656515750000|2022-06-29 15:15:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|2
1656515760000|2022-06-29 15:16:00|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|0
1656515770000|2022-06-29 15:16:10|||||||||38
1656515780000|2022-06-29 15:16:20|934.1|933.5|934.3|933.7|934.3|933.7|934.1|933.5|4
1656515790000|2022-06-29 15:16:30|934.1|933.5|934.1|933.5|934.3|933.7|934.1|933.5|6
1656515800000|2022-06-29 15:16:40|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|0
1656515810000|2022-06-29 15:16:50|934.4|933.8|934.3|933.7|934.4|933.8|934.3|933.7|14
1656515820000|2022-06-29 15:17:00|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|1
1656515830000|2022-06-29 15:17:10|934.3|933.7|935.1|934.5|935.2|934.5|934.3|933.7|12
1656515840000|2022-06-29 15:17:20|935.3|934.7|935.3|934.7|935.3|934.7|935.1|934.5|0
1656515860000|2022-06-29 15:17:40|||||||||7
1656515870000|2022-06-29 15:17:50|935|934.4|935.1|934.5|935.1|934.5|935|934.4|3
1656515880000|2022-06-29 15:18:00|935|934.4|935.3|934.7|935.3|934.7|935|934.4|4
1656515890000|2022-06-29 15:18:10|||||||||6
1656515900000|2022-06-29 15:18:20|||||||||2
1656515910000|2022-06-29 15:18:30|||||||||5
1656515920000|2022-06-29 15:18:40|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|19
1656515930000|2022-06-29 15:18:50|936|935.4|936.5|935.9|936.5|935.9|936|935.4|14
1656515940000|2022-06-29 15:19:00|936.3|935.7|935.6|935|936.3|935.7|935.3|934.7|28
1656515950000|2022-06-29 15:19:10|935.5|934.9|935.6|935|935.8|935.2|935.4|934.7|2
1656515960000|2022-06-29 15:19:20|||||||||2
1656515970000|2022-06-29 15:19:30|935.5|934.9|935.6|935|935.6|935|935.5|934.9|0
1656515980000|2022-06-29 15:19:40|935.5|934.9|935.6|935|935.6|935|935.5|934.9|0
1656515990000|2022-06-29 15:19:50|935.9|935.3|935.8|935.2|935.9|935.3|935.8|935.2|4
1656516000000|2022-06-29 15:20:00|935.9|935.3|935.8|935.2|935.9|935.3|935.6|935|3
1656516010000|2022-06-29 15:20:10|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|1
1656516020000|2022-06-29 15:20:20|936|935.4|936.1|935.5|936.5|935.5|936|935.4|2
1656516030000|2022-06-29 15:20:30|936.3|935.7|935.9|935.3|936.3|935.7|935.9|935.3|5
1656516040000|2022-06-29 15:20:40|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|1
1656516050000|2022-06-29 15:20:50|935.6|935|935.4|934.8|935.6|935|935.4|934.8|33
1656516060000|2022-06-29 15:21:00|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|4
1656516070000|2022-06-29 15:21:10|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|4
1656516080000|2022-06-29 15:21:20|935.1|934.5|934.9|934.3|935.1|934.5|934.9|934.3|5
1656516090000|2022-06-29 15:21:30|934.6|934|934.5|933.9|934.6|934|934.4|933.8|7
1656516100000|2022-06-29 15:21:40|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|12
1656516110000|2022-06-29 15:21:50|934.1|933.5|934.3|933.7|934.3|933.7|934.1|933.5|4
1656516120000|2022-06-29 15:22:00|934.1|933.5|934|933|934.1|933.5|933.9|933|5
1656516130000|2022-06-29 15:22:10|933.6|933.2|932.4|931.8|933.8|933.2|932.1|931.5|69
1656516140000|2022-06-29 15:22:20|932.5|931.9|932.5|931.9|932.5|931.9|932.4|931.8|12
1656516150000|2022-06-29 15:22:30|932.6|932|932.5|931.9|932.6|932|932.5|931.9|5
1656516160000|2022-06-29 15:22:40|932.3|931.7|932.1|931.5|932.3|931.7|932.1|931.5|3
1656516170000|2022-06-29 15:22:50|932.2|931.6|932.6|932|932.8|932.2|932.2|931.6|9
1656516180000|2022-06-29 15:23:00|932.8|932.2|932.6|932|932.8|932.2|932.6|932|57
1656516190000|2022-06-29 15:23:10|932.5|931.9|932.3|931.7|932.5|931.9|932.3|931.7|7
1656516200000|2022-06-29 15:23:20|932.4|931.8|931.3|930.7|932.4|931.8|930.9|930.3|92
1656516210000|2022-06-29 15:23:30|931.4|930.8|931.8|931.2|931.8|931.2|931.4|930.8|27
1656516220000|2022-06-29 15:23:40|931.9|931.3|932|931|932|931.4|931.6|931|11
1656516230000|2022-06-29 15:23:50|931.9|931.3|931.8|931.2|932|931.4|931.8|931.2|34
1656516240000|2022-06-29 15:24:00|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|8
1656516250000|2022-06-29 15:24:10|932|931.4|932.1|931.5|932.1|931.5|931.9|931.3|8
1656516260000|2022-06-29 15:24:20|932.2|931.2|932.4|931.8|932.4|931.8|932.1|931.2|3
1656516270000|2022-06-29 15:24:30|932.3|931.7|932.4|931.8|932.4|931.8|932.3|931.7|2
1656516280000|2022-06-29 15:24:40|932.5|931.9|932.1|931.5|932.5|931.9|932|931.4|12
1656516290000|2022-06-29 15:24:50|932.2|931.2|932.1|931.5|932.2|931.5|932.1|931.2|4
1656516300000|2022-06-29 15:25:00|932.4|931.8|932.9|932.3|932.9|932.3|932.4|931.8|8
1656516310000|2022-06-29 15:25:10|932.8|932.2|932.9|932.3|932.9|932.3|932.8|932.2|0
1656516320000|2022-06-29 15:25:20|932.8|932.2|932.9|932.3|933|932.4|932.6|932|7
1656516330000|2022-06-29 15:25:30|933|932.4|932.6|932|933.3|932.7|932.6|932|3
1656516340000|2022-06-29 15:25:40|932.8|932.2|932.4|931.8|932.8|932.2|932.4|931.8|6
1656516350000|2022-06-29 15:25:50|932.3|931.7|932.3|931.7|932.3|931.7|932.1|931.2|3
1656516360000|2022-06-29 15:26:00|932.7|932|932.5|931.9|932.7|932|932.5|931.9|15
1656516370000|2022-06-29 15:26:10|932.6|932|932.8|932.2|932.8|932.2|932.6|932|2
1656516380000|2022-06-29 15:26:20|932.6|932|932.5|931.9|932.7|932.1|932.5|931.9|6
1656516390000|2022-06-29 15:26:30|932.4|931.8|931.9|931.3|932.4|931.8|931.9|931.3|8
1656516400000|2022-06-29 15:26:40|932|931.4|932.1|931.5|932.3|931.7|932|931.4|2
1656516420000|2022-06-29 15:27:00|931.9|931.3|932.2|931.6|932.3|931.7|931.9|931.3|9
1656516430000|2022-06-29 15:27:10|932.3|931.7|932|931.4|932.3|931.7|932|931.4|0
1656516440000|2022-06-29 15:27:20|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|2
1656516450000|2022-06-29 15:27:30|932|931.4|932.3|931.7|932.3|931.7|932|931.4|7
1656516460000|2022-06-29 15:27:40|932.4|931.8|932.2|931.6|932.4|931.8|932.2|931.6|4
1656516470000|2022-06-29 15:27:50|932.1|931.5|932.1|931.5|932.2|931.5|931.9|931.2|14
1656516480000|2022-06-29 15:28:00|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|10
1656516490000|2022-06-29 15:28:10|932.4|931.8|932.4|931.8|932.4|931.8|932.3|931.7|5
1656516500000|2022-06-29 15:28:20|932.1|931.5|932.9|932.3|932.9|932.3|932.1|931.5|15
1656516510000|2022-06-29 15:28:30|933.1|932.5|932.9|932.3|933.1|932.5|932.9|932.3|2
1656516520000|2022-06-29 15:28:40|933|932.4|933|932.4|933|932.4|933|932.4|3
1656516530000|2022-06-29 15:28:50|933.4|932.8|933.5|932.9|933.5|932.9|933.4|932.8|8
1656516540000|2022-06-29 15:29:00|933.9|933.3|933.9|933.3|934.1|933.5|933.9|933.3|21
1656516550000|2022-06-29 15:29:10|934|933.4|933.6|933|934|933.4|933.6|933|21
1656516560000|2022-06-29 15:29:20|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|2
1656516570000|2022-06-29 15:29:30|933.4|932.8|933.3|932.7|933.4|932.8|933.3|932.7|8
1656516580000|2022-06-29 15:29:40|933.1|932.5|932.9|932.3|933.1|932.5|932.9|932.3|28
1656516590000|2022-06-29 15:29:50|932.8|932.2|932.9|932.3|932.9|932.3|932.8|932.2|10
1656516600000|2022-06-29 15:30:00|932.8|932.2|932.8|932.2|932.8|932.2|932.6|932|1
1656516610000|2022-06-29 15:30:10|932.7|932.1|932.5|931.9|932.7|932.1|932.5|931.9|2
1656516620000|2022-06-29 15:30:20|932.9|932.3|933|932.4|933.1|932.5|932.9|932.3|7
1656516630000|2022-06-29 15:30:30|933.4|932.8|933.1|932.5|933.4|932.8|933.1|932.5|6
1656516640000|2022-06-29 15:30:40|933|932.4|932.5|931.9|933.1|932.5|932.3|931.7|16
1656516660000|2022-06-29 15:31:00|932.4|931.8|932|931.4|932.4|931.8|932|931.4|5
1656516670000|2022-06-29 15:31:10|932.1|931.5|932.4|931.8|932.5|931.9|932.1|931.5|12
1656516680000|2022-06-29 15:31:20|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|1
1656516690000|2022-06-29 15:31:30|||||||||1
1656516700000|2022-06-29 15:31:40|932.2|931.6|932.1|931.5|932.2|931.6|932.1|931.5|2
1656516710000|2022-06-29 15:31:50|932|931.4|931.5|930.9|932|931.4|931.5|930.9|28
1656516720000|2022-06-29 15:32:00|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|1
1656516730000|2022-06-29 15:32:10|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|15
1656516740000|2022-06-29 15:32:20|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|5
1656516750000|2022-06-29 15:32:30|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|1
1656516760000|2022-06-29 15:32:40|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|13
1656516770000|2022-06-29 15:32:50|||||||||3
1656516780000|2022-06-29 15:33:00|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|5
1656516790000|2022-06-29 15:33:10|931.5|930.9|931.8|931.2|931.9|931.3|931.5|930.9|15
1656516800000|2022-06-29 15:33:20|931.9|931.3|932.1|931.5|932.1|931.5|931.9|931.3|7
1656516810000|2022-06-29 15:33:30|932.3|931.7|932.5|931.9|932.5|931.9|932.3|931.7|7
1656516820000|2022-06-29 15:33:40|||||||||1
1656516830000|2022-06-29 15:33:50|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|2
1656516840000|2022-06-29 15:34:00|932.5|931.9|932.6|932|932.6|932|932.5|931.9|9
1656516850000|2022-06-29 15:34:10|932.7|932.1|932.9|932.3|932.9|932.3|932.7|932.1|17
1656516860000|2022-06-29 15:34:20|933|932.4|933.8|933.2|933.8|933.2|933|932.4|7
1656516870000|2022-06-29 15:34:30|934.7|934.1|935.2|934.6|935.3|934.7|934.7|934.1|35
1656516880000|2022-06-29 15:34:40|935.3|934.7|934.8|934.2|935.3|934.7|934.8|934.2|27
1656516890000|2022-06-29 15:34:50|934.7|934.1|934.4|933.8|934.8|934.2|934.4|933.8|3
1656516900000|2022-06-29 15:35:00|934.5|933.9|934.9|934.3|935.2|934.4|934.5|933.9|18
1656516910000|2022-06-29 15:35:10|934.7|934.1|934.1|933.5|934.7|934.1|933.9|933.3|8
1656516920000|2022-06-29 15:35:20|934|933.4|934.9|934.3|935|934.4|933.9|933.3|9
1656516930000|2022-06-29 15:35:30|934.6|934|934.6|934|934.6|934|934.5|933.9|10
1656516940000|2022-06-29 15:35:40|||||||||3
1656516950000|2022-06-29 15:35:50|934.8|934.2|934|933.4|934.8|934.2|934|933.4|13
1656516960000|2022-06-29 15:36:00|933.9|933.3|934.1|933.5|934.1|933.5|933.9|933.3|6
1656516970000|2022-06-29 15:36:10|933.9|933.3|934.6|934|934.6|934|933.9|933.3|13
1656516980000|2022-06-29 15:36:20|934.8|934.2|934.5|933.9|934.8|934.2|934.5|933.9|7
1656516990000|2022-06-29 15:36:30|934.4|933.8|934.3|933.7|934.5|933.9|934.3|933.7|7
1656517000000|2022-06-29 15:36:40|||||||||3
1656517010000|2022-06-29 15:36:50|933.9|933.3|933.8|933.2|933.9|933.3|933.8|933.2|6
1656517020000|2022-06-29 15:37:00|933.6|933|933.6|933|933.8|933.2|933.6|933|4
1656517030000|2022-06-29 15:37:10|933.5|932.9|933.1|932.5|933.5|932.9|933.1|932.5|1
1656517040000|2022-06-29 15:37:20|933|932.4|933.4|932.8|933.4|932.8|933|932.4|7
1656517050000|2022-06-29 15:37:30|||||||||1
1656517060000|2022-06-29 15:37:40|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1
1656517070000|2022-06-29 15:37:50|933.2|932.6|933.3|932.7|933.3|932.7|933.1|932.5|6
1656517080000|2022-06-29 15:38:00|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|3
1656517090000|2022-06-29 15:38:10|933.5|932.9|933.6|933|933.6|933|933.5|932.9|1
1656517100000|2022-06-29 15:38:20|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|2
1656517110000|2022-06-29 15:38:30|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|1
1656517120000|2022-06-29 15:38:40|933.5|932.9|933.4|932.8|933.5|932.9|933.4|932.8|2
1656517140000|2022-06-29 15:39:00|933.3|932.7|932.6|932|933.3|932.7|932.6|932|26
1656517150000|2022-06-29 15:39:10|||||||||1
1656517160000|2022-06-29 15:39:20|932.5|931.9|932.9|932.3|932.9|932.3|932.5|931.9|31
1656517170000|2022-06-29 15:39:30|933|932.4|932.9|932.3|933|932.4|932.9|932.3|0
1656517180000|2022-06-29 15:39:40|932.6|932|932.8|932.2|932.8|932.2|932.6|932|12
1656517190000|2022-06-29 15:39:50|932.9|932.3|932.7|932.1|932.9|932.3|932.6|932|6
1656517200000|2022-06-29 15:40:00|932.4|931.8|932.6|932|932.6|932|932.4|931.8|7
1656517210000|2022-06-29 15:40:10|932.8|932.2|932.9|932.3|932.9|932.3|932.8|932.2|3
1656517220000|2022-06-29 15:40:20|933|932.4|932.9|932.3|933|932.4|932.7|932.1|2
1656517230000|2022-06-29 15:40:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|0
1656517240000|2022-06-29 15:40:40|932.6|932|932.7|932.1|932.7|932.1|932.6|932|0
1656517250000|2022-06-29 15:40:50|932.6|932|932.8|932.2|932.8|932.2|932.6|932|0
1656517260000|2022-06-29 15:41:00|932.7|932.1|932.1|931.5|932.7|932.1|932.1|931.5|12
1656517270000|2022-06-29 15:41:10|932.3|931.7|932.5|931.9|932.6|932|932.3|931.7|9
1656517290000|2022-06-29 15:41:30|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|1
1656517300000|2022-06-29 15:41:40|||||||||3
1656517310000|2022-06-29 15:41:50|||||||||1
1656517320000|2022-06-29 15:42:00|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|2
1656517330000|2022-06-29 15:42:10|932.4|931.8|932.6|932|932.6|932|932.4|931.8|15
1656517350000|2022-06-29 15:42:30|932.9|932.3|932.4|931.8|932.9|932.3|932.4|931.8|6
1656517360000|2022-06-29 15:42:40|932.6|932|932.6|932|932.6|932|932.6|932|3
1656517380000|2022-06-29 15:43:00|932.5|931.9|932.9|932.3|932.9|932.3|932.5|931.9|1
1656517390000|2022-06-29 15:43:10|933|932.4|933|932.4|933|932.4|933|932.4|3
1656517400000|2022-06-29 15:43:20|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|4
1656517410000|2022-06-29 15:43:30|932.8|932.2|933.1|932.5|933.4|932.8|932.8|932.2|12
1656517420000|2022-06-29 15:43:40|932.8|932.2|932.7|932.1|932.8|932.2|932.7|932.1|243
1656517430000|2022-06-29 15:43:50|932.2|931.6|932.4|931.8|932.4|931.8|932.2|931.6|6
1656517440000|2022-06-29 15:44:00|932.2|931.6|932.3|931.7|932.3|931.7|932|931.4|8
1656517450000|2022-06-29 15:44:10|932|931.4|932.2|931.6|932.2|931.6|932|931.4|11
1656517460000|2022-06-29 15:44:20|931.8|931.2|931.7|931.1|931.8|931.2|931.7|931.1|7
1656517470000|2022-06-29 15:44:30|931.5|930.9|931.7|931.1|931.8|931.2|931.5|930.9|12
1656517480000|2022-06-29 15:44:40|931.8|931.2|931.9|931.3|931.9|931.3|931.8|931.2|17
1656517490000|2022-06-29 15:44:50|932|931.4|932|931.4|932|931.4|931.9|931.3|2
1656517500000|2022-06-29 15:45:00|931.9|931.3|931.9|931.3|931.9|931.3|931.8|931.2|9
1656517510000|2022-06-29 15:45:10|932|931.4|931.9|931.3|932|931.4|931.9|931.3|3
1656517520000|2022-06-29 15:45:20|932|931.4|931.9|931.3|932|931.4|931.9|931.3|4
1656517530000|2022-06-29 15:45:30|931.8|931.2|931.9|931.3|931.9|931.3|931.8|931.2|4
1656517540000|2022-06-29 15:45:40|||||||||7
1656517550000|2022-06-29 15:45:50|||||||||8
1656517560000|2022-06-29 15:46:00|931.5|930.9|931.7|931.1|931.7|931.1|931.5|930.9|11
1656517570000|2022-06-29 15:46:10|931.5|930.9|931.4|930.8|931.5|930.9|931.4|930.8|3
1656517580000|2022-06-29 15:46:20|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|2
1656517590000|2022-06-29 15:46:30|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|3
1656517600000|2022-06-29 15:46:40|931.5|930.9|931.8|931.2|931.8|931.2|931.5|930.9|3
1656517610000|2022-06-29 15:46:50|932|931.4|932.2|931.6|932.3|931.7|932|931.4|18
1656517620000|2022-06-29 15:47:00|932|931.4|932.2|931.6|932.2|931.6|932|931.4|5
1656517630000|2022-06-29 15:47:10|932.4|931.8|932.9|932.3|933.3|932.7|932.4|931.8|23
1656517640000|2022-06-29 15:47:20|932.8|932.2|932.9|932.3|932.9|932.3|932.8|932.2|4
1656517650000|2022-06-29 15:47:30|932.8|932.2|932.8|932.2|932.8|932.2|932.8|932.2|19
1656517660000|2022-06-29 15:47:40|||||||||4
1656517670000|2022-06-29 15:47:50|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|4
1656517680000|2022-06-29 15:48:00|932.8|932.2|932.7|932.1|932.8|932.2|932.7|932.1|1
1656517690000|2022-06-29 15:48:10|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|3
1656517700000|2022-06-29 15:48:20|932.7|932.1|932.5|931.9|932.7|932.1|932.5|931.9|3
1656517710000|2022-06-29 15:48:30|932.7|932.1|932.4|931.8|932.7|932.1|932.4|931.8|6
1656517720000|2022-06-29 15:48:40|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|6
1656517730000|2022-06-29 15:48:50|932.8|932.2|933.4|932.8|933.5|932.8|932.7|932.1|48
1656517740000|2022-06-29 15:49:00|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|4
1656517750000|2022-06-29 15:49:10|933.5|932.9|933.7|933.1|934.2|933.6|933.5|932.9|23
1656517760000|2022-06-29 15:49:20|||||||||12
1656517770000|2022-06-29 15:49:30|||||||||2
1656517780000|2022-06-29 15:49:40|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|2
1656517790000|2022-06-29 15:49:50|933.4|932.8|933.2|932.6|933.5|932.8|933.2|932.5|4
1656517800000|2022-06-29 15:50:00|933|932.4|932.9|932.3|933|932.4|932.9|932.3|37
1656517810000|2022-06-29 15:50:10|932.7|932.1|932.7|932.1|932.8|932.2|932.7|932.1|1
1656517820000|2022-06-29 15:50:20|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|3
1656517830000|2022-06-29 15:50:30|||||||||1
1656517840000|2022-06-29 15:50:40|||||||||2
1656517850000|2022-06-29 15:50:50|||||||||1
1656517860000|2022-06-29 15:51:00|932.3|931.7|931.9|931.3|932.3|931.7|931.9|931.3|8
1656517870000|2022-06-29 15:51:10|932.2|931.6|932.4|931.8|932.4|931.8|932|931.4|6
1656517910000|2022-06-29 15:51:50|932.7|932.1|933.2|932.6|933.3|932.7|932.7|932.1|8
1656517920000|2022-06-29 15:52:00|932.9|932.3|933|932.4|933.2|932.6|932.9|932.3|4
1656517930000|2022-06-29 15:52:10|933.2|932.6|933.3|932.7|933.3|932.7|933.2|932.6|0
1656517940000|2022-06-29 15:52:20|933.4|932.8|934.4|933.8|934.4|933.8|933.4|932.8|28
1656517950000|2022-06-29 15:52:30|934.7|933.7|934.2|933.6|934.7|933.8|934.2|933.6|70
1656517960000|2022-06-29 15:52:40|933.9|933.3|934.2|933.2|934.2|933.6|933.9|933.2|2
1656517970000|2022-06-29 15:52:50|933.9|933.6|934.2|933.6|934.2|933.6|933.9|933.2|7
1656517980000|2022-06-29 15:53:00|934|933.4|934|933.4|934.2|933.6|933.9|933.3|4
1656517990000|2022-06-29 15:53:10|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|3
1656518000000|2022-06-29 15:53:20|933.9|933.3|933.7|933.1|933.9|933.3|933.7|933.1|6
1656518010000|2022-06-29 15:53:30|||||||||3
1656518020000|2022-06-29 15:53:40|933.8|933.2|934.4|933.8|934.4|933.8|933.8|933.2|24
1656518030000|2022-06-29 15:53:50|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|3
1656518040000|2022-06-29 15:54:00|934.2|933.6|934.4|933.8|934.5|933.8|934.2|933.5|2
1656518050000|2022-06-29 15:54:10|934.5|933.5|933.9|933.3|934.5|933.8|933.9|933.3|44
1656518060000|2022-06-29 15:54:20|||||||||2
1656518070000|2022-06-29 15:54:30|934|933.4|933.9|933.3|934|933.4|933.9|933.3|1
1656518080000|2022-06-29 15:54:40|934.2|933.6|933.9|933.3|934.2|933.6|933.8|933.2|5
1656518090000|2022-06-29 15:54:50|||||||||1
1656518100000|2022-06-29 15:55:00|934|933.4|934.3|933.7|934.3|933.7|933.9|933.3|1
1656518110000|2022-06-29 15:55:10|||||||||8
1656518120000|2022-06-29 15:55:20|934.5|933.9|934.9|934.3|935|934.3|934.5|933.9|26
1656518140000|2022-06-29 15:55:40|934.7|934.1|934.5|933.9|934.7|934.1|934.5|933.9|4
1656518150000|2022-06-29 15:55:50|934.3|933.7|934.4|933.8|934.4|933.8|934.3|933.7|7
1656518160000|2022-06-29 15:56:00|934.3|933.7|934.3|933.7|934.4|933.8|934.3|933.7|15
1656518170000|2022-06-29 15:56:10|934.2|933.6|934.3|933.7|934.3|933.7|934.2|933.6|5
1656518180000|2022-06-29 15:56:20|934.5|933.9|934.8|934.2|934.8|934.2|934.5|933.9|7
1656518190000|2022-06-29 15:56:30|934.7|934.1|934.5|933.9|934.7|934.1|934.3|933.7|6
1656518200000|2022-06-29 15:56:40|934.4|933.8|934.4|933.8|934.4|933.8|934.3|933.7|1
1656518210000|2022-06-29 15:56:50|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|8
1656518220000|2022-06-29 15:57:00|934.5|933.9|935|934.4|935|934.4|934.5|933.9|18
1656518230000|2022-06-29 15:57:10|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1
1656518240000|2022-06-29 15:57:20|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|4
1656518250000|2022-06-29 15:57:30|934.8|934.2|934.9|934.3|934.9|934.3|934.8|934.2|2
1656518270000|2022-06-29 15:57:50|934.8|934.2|935.4|934.8|935.4|934.8|934.8|934.2|4
1656518280000|2022-06-29 15:58:00|936|935.4|935.9|935.3|936|935.4|935.9|935|30
1656518300000|2022-06-29 15:58:20|936|935.4|936.2|935.6|936.2|935.6|935.9|935.3|11
1656518310000|2022-06-29 15:58:30|936.3|935.7|936.7|936.1|936.8|936.2|936.3|935.7|9
1656518320000|2022-06-29 15:58:40|||||||||5
1656518330000|2022-06-29 15:58:50|||||||||1
1656518340000|2022-06-29 15:59:00|936.8|936.2|936.7|936.1|936.9|936.3|936.7|936.1|20
1656518350000|2022-06-29 15:59:10|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|4
1656518360000|2022-06-29 15:59:20|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|10
1656518370000|2022-06-29 15:59:30|937|936.4|937.2|936.6|937.3|936.7|937|936.4|7
1656518380000|2022-06-29 15:59:40|||||||||2
1656518390000|2022-06-29 15:59:50|937.3|936.7|937.2|936.6|937.3|936.7|936.9|936.3|10
1656518400000|2022-06-29 16:00:00|937|936.4|937.2|936.6|937.3|936.7|937|936.4|11
1656518410000|2022-06-29 16:00:10|937.4|936.8|937.7|937.1|937.7|937.1|937.4|936.8|14
1656518420000|2022-06-29 16:00:20|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|16
1656518430000|2022-06-29 16:00:30|||||||||2
1656518440000|2022-06-29 16:00:40|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|9
1656518450000|2022-06-29 16:00:50|937.5|936.9|937.9|937.3|937.9|937.3|937.5|936.9|11
1656518460000|2022-06-29 16:01:00|938|937.4|937.8|937.2|938|937.4|937.5|936.9|11
1656518470000|2022-06-29 16:01:10|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|4
1656518480000|2022-06-29 16:01:20|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|32
1656518490000|2022-06-29 16:01:30|937.3|936.7|937.4|936.8|937.4|936.8|937.3|936.7|23
1656518500000|2022-06-29 16:01:40|937.3|936.7|936|935.4|937.3|936.7|936|935.4|135
1656518510000|2022-06-29 16:01:50|935.9|935.3|936.9|936.3|936.9|936.3|935.9|935.3|15
1656518520000|2022-06-29 16:02:00|936.8|936.2|936.9|936.3|936.9|936.3|936.7|936.1|4
1656518530000|2022-06-29 16:02:10|937|936.4|937.2|936.6|937.3|936.7|937|936.4|7
1656518540000|2022-06-29 16:02:20|937.3|936.7|937.5|936.9|937.7|937.1|937.2|936.6|5
1656518550000|2022-06-29 16:02:30|937.4|936.8|937.9|937.3|937.9|937.3|937.4|936.7|9
1656518560000|2022-06-29 16:02:40|937.8|937.2|937.5|936.9|937.8|937.2|937.4|936.7|8
1656518570000|2022-06-29 16:02:50|937.7|937.1|937.7|937.1|937.7|937.1|937.5|936.9|10
1656518580000|2022-06-29 16:03:00|937.5|936.9|937.7|937.1|937.8|937.2|937.5|936.9|20
1656518590000|2022-06-29 16:03:10|937.8|937.2|937.7|937.1|938|937.4|937.4|936.8|9
1656518600000|2022-06-29 16:03:20|937.5|936.9|937.7|937.1|937.7|937.1|937.5|936.9|5
1656518610000|2022-06-29 16:03:30|937.5|936.9|937.7|937.1|937.7|937.1|937.5|936.9|4
1656518620000|2022-06-29 16:03:40|937.5|936.9|937.7|937.1|937.7|937.1|937.5|936.9|2
1656518630000|2022-06-29 16:03:50|937.8|937.2|937.7|937.1|937.8|937.2|937.7|937.1|3
1656518640000|2022-06-29 16:04:00|937.8|937.2|937.9|937.3|938|937.3|937.8|937|5
1656518650000|2022-06-29 16:04:10|||||||||5
1656518660000|2022-06-29 16:04:20|938|937.4|938|937.4|938|937.4|938|937.4|4
1656518670000|2022-06-29 16:04:30|||||||||1
1656518680000|2022-06-29 16:04:40|937.9|937.3|938.5|937.9|938.5|937.9|937.9|937.3|13
1656518690000|2022-06-29 16:04:50|938.4|937.8|938|937.4|938.4|937.8|937.9|937.3|7
1656518700000|2022-06-29 16:05:00|937.9|937.3|938|937.4|938|937.4|937.9|937.3|2
1656518710000|2022-06-29 16:05:10|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|2
1656518720000|2022-06-29 16:05:20|937.5|936.9|937.3|936.7|937.5|936.9|937.3|936.7|13
1656518730000|2022-06-29 16:05:30|937.2|936.6|936.8|936.2|937.2|936.6|936.8|936.2|3
1656518740000|2022-06-29 16:05:40|937|936.4|936.8|936.2|937|936.4|936.8|936.2|9
1656518750000|2022-06-29 16:05:50|||||||||2
1656518760000|2022-06-29 16:06:00|936.7|936.1|936.9|936.3|936.9|936.3|936.5|935.9|12
1656518780000|2022-06-29 16:06:20|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1656518790000|2022-06-29 16:06:30|936.7|936.1|936.8|936.2|936.8|936.2|936.7|936.1|13
1656518810000|2022-06-29 16:06:50|936.5|935.9|936.5|935.9|936.5|935.9|936.4|935.8|23
1656518820000|2022-06-29 16:07:00|936.3|935.7|936.5|935.9|936.5|935.9|936|935.4|10
1656518830000|2022-06-29 16:07:10|936.4|935.8|936.2|935.6|936.4|935.8|936.2|935.6|3
1656518840000|2022-06-29 16:07:20|936|935.4|936|935.4|936|935.4|936|935.4|2
1656518850000|2022-06-29 16:07:30|936.3|935.7|937|936.4|937|936.4|936.3|935.7|23
1656518860000|2022-06-29 16:07:40|937.2|936.6|937.5|936.5|937.5|936.6|936.9|936.3|23
1656518870000|2022-06-29 16:07:50|937.4|936.8|936.7|936.1|937.4|936.8|936.7|936.1|10
1656518880000|2022-06-29 16:08:00|936.3|935.7|936.7|936.1|936.7|936.1|936.3|935.7|4
1656518890000|2022-06-29 16:08:10|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|2
1656518900000|2022-06-29 16:08:20|||||||||2
1656518910000|2022-06-29 16:08:30|936.8|936.2|936.9|936.3|936.9|936.3|936.8|936.2|1
1656518920000|2022-06-29 16:08:40|936.8|936.2|936.8|936.2|936.9|936.3|936.8|936.2|7
1656518930000|2022-06-29 16:08:50|||||||||2
1656518940000|2022-06-29 16:09:00|936.9|936.3|936.7|936.1|936.9|936.3|936.7|936.1|8
1656518950000|2022-06-29 16:09:10|936.8|936.2|937.4|936.8|937.4|936.8|936.8|936.2|8
1656518960000|2022-06-29 16:09:20|||||||||3
1656518970000|2022-06-29 16:09:30|937.7|937.1|937.4|936.8|937.7|937.1|937.4|936.8|2
1656518990000|2022-06-29 16:09:50|937.6|937|937.7|937.1|937.7|937.1|937.6|937|8
1656519000000|2022-06-29 16:10:00|937.8|937.2|938.4|937.8|938.4|937.8|937.8|937.2|5
1656519010000|2022-06-29 16:10:10|938.2|937.6|938.2|937.6|938.4|937.8|938.2|937.6|27
1656519030000|2022-06-29 16:10:30|938|937.4|938.4|937.8|938.4|937.8|938|937.4|9
1656519040000|2022-06-29 16:10:40|938.5|937.9|938.4|937.8|938.5|937.9|938.4|937.8|11
1656519050000|2022-06-29 16:10:50|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|19
1656519060000|2022-06-29 16:11:00|938|937.4|938.2|937.6|938.2|937.6|938|937.4|0
1656519070000|2022-06-29 16:11:10|938|937.4|938|937.4|938|937.4|938|937.4|25
1656519080000|2022-06-29 16:11:20|937.9|937.3|937.7|937.1|937.9|937.3|937.5|936.9|7
1656519100000|2022-06-29 16:11:40|937.5|936.9|937.7|937.1|937.7|937.1|937.5|936.9|38
1656519110000|2022-06-29 16:11:50|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|0
1656519120000|2022-06-29 16:12:00|937.2|936.6|937.7|937.1|937.7|937.1|937.2|936.6|5
1656519130000|2022-06-29 16:12:10|937.8|937.2|937.4|936.8|937.8|937.2|937.4|936.8|4
1656519140000|2022-06-29 16:12:20|937.5|936.5|937.4|936.8|937.5|936.8|937.4|936.5|1
1656519150000|2022-06-29 16:12:30|||||||||2
1656519170000|2022-06-29 16:12:50|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|4
1656519190000|2022-06-29 16:13:10|937.3|936.7|937.2|936.6|937.3|936.7|937.2|936.6|2
1656519200000|2022-06-29 16:13:20|||||||||1
1656519210000|2022-06-29 16:13:30|937|936.4|936.7|936.1|937|936.4|936.7|936.1|3
1656519220000|2022-06-29 16:13:40|||||||||5
1656519230000|2022-06-29 16:13:50|936.8|936.2|938.3|937.7|938.3|937.7|936.8|936.2|18
1656519240000|2022-06-29 16:14:00|938|937.4|938|937.4|938|937.4|937.8|937.2|15
1656519250000|2022-06-29 16:14:10|938.2|937.6|939.7|939.1|939.7|939.1|938|937.4|19
1656519260000|2022-06-29 16:14:20|939.5|938.7|939.7|939.1|939.7|939.1|939.5|938.7|8
1656519270000|2022-06-29 16:14:30|939.4|938.8|938.8|938.2|939.5|938.9|938.8|938.2|14
1656519280000|2022-06-29 16:14:40|938.9|938.3|939|938.4|939|938.4|938.9|938.3|5
1656519290000|2022-06-29 16:14:50|939.2|938.6|938.9|938.3|939.2|938.6|938.9|938.3|4
1656519300000|2022-06-29 16:15:00|939.2|938.6|939.2|938.2|939.5|938.8|939.2|938.2|8
1656519310000|2022-06-29 16:15:10||938.6||938.2||938.6||938.2|4
1656519320000|2022-06-29 16:15:20|939.3|938.6|938.7|938.1|939.3|938.7|938.7|938.1|11
1656519330000|2022-06-29 16:15:30|938.8|938.2|938.7|938.1|938.9|938.3|938.7|938.1|13
1656519340000|2022-06-29 16:15:40|938.4|937.7|938.4|937.8|938.4|938.1|938.4|937.7|0
1656519350000|2022-06-29 16:15:50|938|937.4|937.9|937.3|938|937.4|937.9|937.3|4
1656519360000|2022-06-29 16:16:00|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|125
1656519370000|2022-06-29 16:16:10|938|937.4|938|937.4|938|937.4|938|937.4|2
1656519380000|2022-06-29 16:16:20|937.9|937.3|937.5|936.9|937.9|937.3|937.5|936.9|6
1656519390000|2022-06-29 16:16:30|938|937|937.5|936.9|938|937.1|937.5|936.9|5
1656519400000|2022-06-29 16:16:40|937.3|936.7|937|936.4|937.3|936.7|937|936.4|5
1656519410000|2022-06-29 16:16:50|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1656519420000|2022-06-29 16:17:00|937|936.4|937.5|936.9|937.9|937.3|937|936.4|32
1656519430000|2022-06-29 16:17:10|937.7|937.1|938|937|938|937.3|937.7|937|3
1656519440000|2022-06-29 16:17:20|937.7|937.1|937.9|937.3|938|937.3|937.7|937|0
1656519450000|2022-06-29 16:17:30|937.8|937.2|937.5|936.9|937.8|937.2|937.5|936.9|11
1656519470000|2022-06-29 16:17:50|937|936|936.7|936.1|937|936.1|936.3|935.7|61
1656519480000|2022-06-29 16:18:00|936.9|936.3|936.5|935.9|936.9|936.3|936.4|935.8|3
1656519490000|2022-06-29 16:18:10|936.7|936.1|936.8|936.2|936.8|936.2|936.7|936.1|2
1656519500000|2022-06-29 16:18:20|936.9|936.3|936.7|936.1|936.9|936.3|936.7|936.1|7
1656519510000|2022-06-29 16:18:30|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|2
1656519520000|2022-06-29 16:18:40|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|4
1656519530000|2022-06-29 16:18:50|936.7|936.1|936.7|936.1|936.8|936.2|936.4|935.8|7
1656519540000|2022-06-29 16:19:00|||||||||2
1656519550000|2022-06-29 16:19:10|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.7|4
1656519560000|2022-06-29 16:19:20|936.6|936|936.7|936.1|936.7|936.1|936.6|936|10
1656519570000|2022-06-29 16:19:30|936.5|935.9|936.4|935.8|936.5|935.9|936.4|935.8|1
1656519580000|2022-06-29 16:19:40|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|0
1656519590000|2022-06-29 16:19:50|936.2|935.6|936|935.4|936.2|935.6|936|935.4|5
1656519600000|2022-06-29 16:20:00|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|5
1656519620000|2022-06-29 16:20:20|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|1
1656519630000|2022-06-29 16:20:30|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|1
1656519660000|2022-06-29 16:21:00|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|1
1656519670000|2022-06-29 16:21:10|||||||||1
1656519680000|2022-06-29 16:21:20|935.9|935.3|935.8|935.2|935.9|935.3|935.8|935.2|1
1656519700000|2022-06-29 16:21:40|935.9|935.3|935.8|935.2|935.9|935.3|935.8|935.2|16
1656519710000|2022-06-29 16:21:50|936|935.4|935.9|935.3|936|935.4|935.9|935.3|13
1656519720000|2022-06-29 16:22:00|936|935.4|936.3|935.7|936.3|935.7|936|935.4|5
1656519730000|2022-06-29 16:22:10|936.2|935.6|936.3|935.7|936.3|935.7|936.2|935.6|13
1656519740000|2022-06-29 16:22:20|936.5|935.9|936.4|935.8|936.5|935.9|936.4|935.8|46
1656519750000|2022-06-29 16:22:30|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|6
1656519760000|2022-06-29 16:22:40|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|0
1656519780000|2022-06-29 16:23:00|936.2|935.6|935.9|935.3|936.3|935.7|935.9|935.3|3
1656519810000|2022-06-29 16:23:30|936|935.4|936|935.4|936|935.4|936|935.4|0
1656519820000|2022-06-29 16:23:40|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|3
1656519830000|2022-06-29 16:23:50|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|2
1656519840000|2022-06-29 16:24:00|||||||||1
1656519850000|2022-06-29 16:24:10|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|7
1656519860000|2022-06-29 16:24:20|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|3
1656519870000|2022-06-29 16:24:30|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|8
1656519880000|2022-06-29 16:24:40|935.9|935.3|935.9|935.3|935.9|935.3|935.8|935.2|4
1656519890000|2022-06-29 16:24:50|935.8|935.2|935.9|935.3|935.9|935.3|935.7|935.1|15
1656519900000|2022-06-29 16:25:00|935.7|935.1|935.5|934.9|935.7|935.1|935.5|934.9|3
1656519910000|2022-06-29 16:25:10|935.4|934.8|935.2|934.6|935.4|934.8|935|934.4|8
1656519920000|2022-06-29 16:25:20|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|3
1656519930000|2022-06-29 16:25:30|934.9|934.3|935|934.4|935.2|934.6|934.7|934.1|89
1656519940000|2022-06-29 16:25:40|935.2|934.6|935.3|934.7|935.3|934.7|935.2|934.6|6
1656519950000|2022-06-29 16:25:50|935.2|934.2|935.2|934.6|935.2|934.6|935.2|934.2|6
1656519970000|2022-06-29 16:26:10|935|934.4|935.2|934.6|935.2|934.6|935|934.4|1
1656519990000|2022-06-29 16:26:30|935.3|934.7|935.7|935.1|935.9|935.3|935.3|934.7|14
1656520000000|2022-06-29 16:26:40|935.5|934.9|936.2|935.6|936.3|935.7|935.5|934.9|10
1656520010000|2022-06-29 16:26:50|936.3|935.7|936.2|935.6|936.3|935.7|936|935.4|1
1656520020000|2022-06-29 16:27:00|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|4
1656520030000|2022-06-29 16:27:10|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|3
1656520040000|2022-06-29 16:27:20|||||||||2
1656520060000|2022-06-29 16:27:40|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|3
1656520070000|2022-06-29 16:27:50|936.9|936.3|936.2|935.6|936.9|936.3|936.2|935.6|16
1656520080000|2022-06-29 16:28:00|936|935.4|936.7|936.1|936.8|936.2|936|935.4|5
1656520090000|2022-06-29 16:28:10|936.5|935.9|936.7|936.1|936.8|936.2|936.5|935.9|1
1656520110000|2022-06-29 16:28:30|936.8|936.2|936.9|936.3|937|936.4|936.8|936.2|2
1656520120000|2022-06-29 16:28:40|937|936.4|936.5|935.9|937|936.4|936.5|935.9|5
1656520130000|2022-06-29 16:28:50|936.9|936.3|937|936.4|937.2|936.6|936.9|936.3|5
1656520140000|2022-06-29 16:29:00|937.2|936.6|936|935.4|937.2|936.6|936|935.4|33
1656520150000|2022-06-29 16:29:10|935.9|935.3|935.5|934.9|935.9|935.3|935.5|934.9|10
1656520160000|2022-06-29 16:29:20|935.7|935.1|934.9|934.3|935.8|935.2|934.9|934.3|14
1656520170000|2022-06-29 16:29:30|934.8|934.2|934.5|933.9|934.9|934.3|934.5|933.9|7
1656520180000|2022-06-29 16:29:40|934.9|934.3|935.5|934.9|935.5|934.9|934.9|934.3|12
1656520190000|2022-06-29 16:29:50|||||||||10
1656520200000|2022-06-29 16:30:00|935.3|934.7|934.8|934.2|935.4|934.8|934.8|934.2|13
1656520210000|2022-06-29 16:30:10|934.7|934.1|934.4|933.8|934.7|934.1|934.4|933.8|8
1656520220000|2022-06-29 16:30:20|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|12
1656520230000|2022-06-29 16:30:30|934.8|934.2|934.7|934.1|934.8|934.2|934.5|933.9|20
1656520240000|2022-06-29 16:30:40|934.9|934.3|934.9|934.3|935|934.4|934.9|934.3|16
1656520250000|2022-06-29 16:30:50|||||||||10
1656520260000|2022-06-29 16:31:00|935|934.4|935.3|934.7|935.3|934.7|935|934.4|13
1656520270000|2022-06-29 16:31:10|935.4|934.8|935.8|935.2|935.8|935.2|935.3|934.7|33
1656520280000|2022-06-29 16:31:20|||||||||10
1656520290000|2022-06-29 16:31:30|936|935.4|936|935.4|936|935.4|936|935.4|33
1656520300000|2022-06-29 16:31:40|||||||||24
1656520310000|2022-06-29 16:31:50|935.9|935.3|935.7|935.1|935.9|935.3|935.4|934.8|18
1656520320000|2022-06-29 16:32:00|||||||||16
1656520330000|2022-06-29 16:32:10|||||||||10
1656520340000|2022-06-29 16:32:20|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|14
1656520350000|2022-06-29 16:32:30|||||||||10
1656520360000|2022-06-29 16:32:40|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|15
1656520370000|2022-06-29 16:32:50|||||||||12
1656520380000|2022-06-29 16:33:00|935.3|934.7|935.2|934.6|935.3|934.7|935.2|934.6|15
1656520390000|2022-06-29 16:33:10|||||||||20
1656520400000|2022-06-29 16:33:20|935.3|934.7|935.4|934.8|935.5|934.9|935.3|934.7|20
1656520410000|2022-06-29 16:33:30|||||||||18
1656520420000|2022-06-29 16:33:40|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|40
1656520430000|2022-06-29 16:33:50|935.5|934.9|935.7|935.1|935.8|935.2|935.5|934.9|20
1656520440000|2022-06-29 16:34:00|935.4|934.7|935.5|934.9|935.5|934.9|935.4|934.7|11
1656520450000|2022-06-29 16:34:10|||||||||13
1656520460000|2022-06-29 16:34:20|||||||||10
1656520470000|2022-06-29 16:34:30|935.7|935.1|935.9|935.3|935.9|935.3|935.7|935.1|13
1656520480000|2022-06-29 16:34:40|936|935|935.9|935.3|936|935.3|935.9|935|28
1656520490000|2022-06-29 16:34:50|||||||||10
1656520500000|2022-06-29 16:35:00|||||||||12
1656520510000|2022-06-29 16:35:10|||||||||11
1656520520000|2022-06-29 16:35:20|||||||||10
1656520530000|2022-06-29 16:35:30|936|935.4|935.9|935.3|936|935.4|935.9|935.3|23
1656520540000|2022-06-29 16:35:40|935.8|935.2|935.4|934.8|935.8|935.2|935.4|934.8|12
1656520550000|2022-06-29 16:35:50|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|47
1656520560000|2022-06-29 16:36:00|||||||||13
1656520570000|2022-06-29 16:36:10|936.4|935.8|936.5|935.9|936.7|935.9|936.4|935.7|12
1656520580000|2022-06-29 16:36:20|936.9|936.3|937.2|936.6|937.2|936.6|936.9|936.2|15
1656520590000|2022-06-29 16:36:30|937.3|936.7|937.5|936.9|937.5|936.9|937.3|936.7|10
1656520600000|2022-06-29 16:36:40|937.7|937.1|937.7|937.1|937.8|937.2|937.7|937.1|11
1656520610000|2022-06-29 16:36:50|937.4|936.8|937.4|936.8|937.5|936.8|937.4|936.5|17
1656520620000|2022-06-29 16:37:00|937.2|936.6|937.4|936.8|937.5|936.8|937.2|936.5|12
1656520630000|2022-06-29 16:37:10|936.9|936.3|937|936.4|937|936.4|936.8|936.2|17
1656520640000|2022-06-29 16:37:20|937.3|936.7|937.7|937.1|937.7|937.1|937.3|936.7|165
1656520650000|2022-06-29 16:37:30|937.4|936.8|937.4|936.8|937.5|936.9|937.4|936.8|16
1656520660000|2022-06-29 16:37:40|937.3|936.7|937.4|936.8|937.5|936.8|937.2|936.5|11
1656520670000|2022-06-29 16:37:50|||||||||12
1656520680000|2022-06-29 16:38:00|937.2|936.6|937.3|936.7|937.3|936.7|937.2|936.6|10
1656520690000|2022-06-29 16:38:10|937.2|936.6|936.9|936.3|937.2|936.6|936.9|936.3|79
1656520700000|2022-06-29 16:38:20|937|936.4|937.1|936.5|937.3|936.7|937|936.4|22
1656520710000|2022-06-29 16:38:30|||||||||12
1656520720000|2022-06-29 16:38:40|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|10
1656520730000|2022-06-29 16:38:50|937.5|936.9|937.7|937.1|937.7|937.1|937.5|936.9|2
1656520740000|2022-06-29 16:39:00|937.8|937.2|938.2|937.6|938.2|937.6|937.7|937.1|10
1656520750000|2022-06-29 16:39:10|938.1|937.5|937.9|937.3|938.2|937.6|937.9|937.3|28
1656520760000|2022-06-29 16:39:20|938|937|937.9|937.3|938|937.3|937.7|937|6
1656520770000|2022-06-29 16:39:30|937.8|937.2|937.7|937.1|937.8|937.2|937.7|937.1|0
1656520780000|2022-06-29 16:39:40|937.8|937.2|937.5|936.9|937.8|937.2|937.5|936.9|93
1656520790000|2022-06-29 16:39:50|||||||||1
1656520800000|2022-06-29 16:40:00|937.8|937.2|937.9|937.3|938|937.4|937.6|937|40
1656520840000|2022-06-29 16:40:40|937.7|937.1|937.3|936.7|937.7|937.1|937.3|936.7|0
1656520850000|2022-06-29 16:40:50|937.4|936.8|937.6|937|937.6|937|937.4|936.8|5
1656520860000|2022-06-29 16:41:00|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|12
1656520870000|2022-06-29 16:41:10|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|1
1656520880000|2022-06-29 16:41:20|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|0
1656520890000|2022-06-29 16:41:30|937.6|937|937.6|937|937.6|937|937.6|937|4
1656520900000|2022-06-29 16:41:40|937.4|936.8|937.2|936.2|937.5|936.8|937.1|936.2|2
1656520910000|2022-06-29 16:41:50|936.9|936.3|937.2|936.2|937.2|936.5|936.9|936.2|4
1656520920000|2022-06-29 16:42:00|936.9|936.3|936.9|936.3|936.9|936.3|936.8|936.2|1
1656520930000|2022-06-29 16:42:10|937|936.4|937|936.4|937|936.4|937|936.4|0
1656520940000|2022-06-29 16:42:20|936.5|935.9|936.7|936.1|936.7|936.1|936.5|935.9|6
1656520960000|2022-06-29 16:42:40|936.4|935.8|936.6|936|936.7|936.1|936.4|935.8|2
1656520970000|2022-06-29 16:42:50|936.4|935.8|937|936|937|936.3|936.4|935.7|22
1656520980000|2022-06-29 16:43:00|936.9|936.3|936.9|936.3|937|936.3|936.9|936|1
1656520990000|2022-06-29 16:43:10|937.1|936.5|936.9|936.3|937.1|936.5|936.9|936.3|8
1656521000000|2022-06-29 16:43:20|936.8|936.2|936.9|936.3|937|936.3|936.8|936|10
1656521010000|2022-06-29 16:43:30|937|936|936.9|936.3|937|936.3|936.9|936|0
1656521020000|2022-06-29 16:43:40|937.2|936.2|936.9|936.3|937.2|936.5|936.9|936.2|3
1656521030000|2022-06-29 16:43:50|937|936|936.9|936.3|937|936.3|936.9|936|4
1656521040000|2022-06-29 16:44:00|936.8|936.2|937|936.4|937|936.4|936.8|936.2|6
1656521070000|2022-06-29 16:44:30|936.8|936.2|936.9|936.3|936.9|936.3|936.8|936.2|6
1656521080000|2022-06-29 16:44:40|937.3|936.7|937.2|936.2|937.3|936.7|937.1|936.2|14
1656521090000|2022-06-29 16:44:50|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656521100000|2022-06-29 16:45:00|937.2|936.2|936.9|936.3|937.2|936.3|936.9|936.2|1
1656521110000|2022-06-29 16:45:10|936.8|936.2|936.7|936.1|936.8|936.2|936.7|936.1|3
1656521120000|2022-06-29 16:45:20|936.8|936.2|936.4|935.8|936.8|936.2|936.4|935.7|19
1656521130000|2022-06-29 16:45:30|||||||||9
1656521140000|2022-06-29 16:45:40|936.3|935.7|936|935.4|936.3|935.7|936|935.4|6
1656521150000|2022-06-29 16:45:50|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|13
1656521160000|2022-06-29 16:46:00|936|935.4|936|935.4|936|935.4|936|935.4|0
1656521170000|2022-06-29 16:46:10|936.4|935.8|936.3|935.7|936.5|935.9|936.3|935.7|10
1656521190000|2022-06-29 16:46:30|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|22
1656521200000|2022-06-29 16:46:40|936.3|935.7|935.9|935.3|936.3|935.7|935.9|935.3|7
1656521210000|2022-06-29 16:46:50|935.8|935.2|935.9|935.3|936.2|935.3|935.6|935|41
1656521220000|2022-06-29 16:47:00|935.5|934.9|936|935.4|936|935.4|935.5|934.9|19
1656521230000|2022-06-29 16:47:10|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|0
1656521240000|2022-06-29 16:47:20|936|935.4|936|935.4|936.1|935.5|936|935.4|5
1656521250000|2022-06-29 16:47:30|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|1
1656521260000|2022-06-29 16:47:40|936.2|935.6|936.1|935.5|936.3|935.7|936.1|935.5|16
1656521270000|2022-06-29 16:47:50|936.2|935.6|936|935.4|936.2|935.6|936|935.4|1
1656521280000|2022-06-29 16:48:00|936.1|935.5|936.4|935.8|936.4|935.8|936.1|935.5|4
1656521290000|2022-06-29 16:48:10|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|1
1656521300000|2022-06-29 16:48:20|936.1|935.5|936|935.4|936.1|935.5|936|935.4|5
1656521310000|2022-06-29 16:48:30|||||||||3
1656521320000|2022-06-29 16:48:40|935.7|935.1|936|935.4|936|935.4|935.7|935.1|7
1656521330000|2022-06-29 16:48:50|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|26
1656521340000|2022-06-29 16:49:00|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|1
1656521350000|2022-06-29 16:49:10|||||||||1
1656521370000|2022-06-29 16:49:30|||||||||2
1656521380000|2022-06-29 16:49:40|936.3|935.7|936.2|935.6|936.3|935.7|936.1|935.5|5
1656521390000|2022-06-29 16:49:50|936.1|935.5|936.4|935.8|936.4|935.8|936.1|935.5|101
1656521400000|2022-06-29 16:50:00|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|10
1656521440000|2022-06-29 16:50:40|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|0
1656521450000|2022-06-29 16:50:50|936.1|935.5|935.9|935.3|936.1|935.5|935.9|935.3|4
1656521470000|2022-06-29 16:51:10|936.2|935.6|935.9|935.3|936.2|935.6|935.9|935.3|4
1656521490000|2022-06-29 16:51:30|936|935.4|935.8|935.2|936|935.4|935.8|935.2|12
1656521510000|2022-06-29 16:51:50|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|2
1656521520000|2022-06-29 16:52:00|935.6|935|935.9|935.3|935.9|935.3|935.6|935|8
1656521530000|2022-06-29 16:52:10|936.2|935.2|936.3|935.7|936.3|935.7|936.1|935.2|12
1656521540000|2022-06-29 16:52:20|||||||||1
1656521550000|2022-06-29 16:52:30|936.1|935.5|936.1|935.5|936.1|935.5|936.1|935.5|2
1656521560000|2022-06-29 16:52:40|936.2|935.6|936.4|935.8|936.5|935.8|936.2|935.5|3
1656521580000|2022-06-29 16:53:00|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|9
1656521590000|2022-06-29 16:53:10|935.8|935.2|935.7|935.1|935.9|935.3|935.7|935.1|13
1656521600000|2022-06-29 16:53:20|935.6|935|935.6|935|935.6|935|935.5|934.9|2
1656521610000|2022-06-29 16:53:30|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|2
1656521620000|2022-06-29 16:53:40|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|3
1656521630000|2022-06-29 16:53:50|||||||||2
1656521640000|2022-06-29 16:54:00|||||||||1
1656521650000|2022-06-29 16:54:10|935.5|934.9|935.4|934.8|935.5|934.9|935.3|934.7|5
1656521660000|2022-06-29 16:54:20|||||||||1
1656521670000|2022-06-29 16:54:30|||||||||1
1656521680000|2022-06-29 16:54:40|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|1
1656521690000|2022-06-29 16:54:50|||||||||2
1656521700000|2022-06-29 16:55:00|934.8|934.2|935.2|934.2|935.2|934.6|934.8|934.2|19
1656521710000|2022-06-29 16:55:10|935.1|934.5|935.2|934.6|935.2|934.6|935.1|934.5|6
1656521720000|2022-06-29 16:55:20|934.9|934.2|935|934.4|935|934.4|934.9|934.2|2
1656521730000|2022-06-29 16:55:30|935.1|934.5|935.4|934.8|935.4|934.8|935|934.4|6
1656521740000|2022-06-29 16:55:40|||||||||2
1656521750000|2022-06-29 16:55:50|935.6|935|935.6|935|935.6|935|935.6|935|2
1656521760000|2022-06-29 16:56:00|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|0
1656521790000|2022-06-29 16:56:30|936.1|935.5|936.3|935.7|936.3|935.7|936.1|935.5|3
1656521800000|2022-06-29 16:56:40|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|4
1656521810000|2022-06-29 16:56:50|936.3|935.7|936|935.4|936.3|935.7|936|935.4|2
1656521830000|2022-06-29 16:57:10|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|3
1656521840000|2022-06-29 16:57:20|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|1
1656521850000|2022-06-29 16:57:30|935.8|935.2|935.5|934.9|935.8|935.2|935.5|934.9|1
1656521860000|2022-06-29 16:57:40|935.4|934.8|935.2|934.6|935.4|934.8|935.2|934.6|3
1656521870000|2022-06-29 16:57:50|935|934.4|934.9|934.3|935|934.4|934.9|934.3|15
1656521880000|2022-06-29 16:58:00|||||||||1
1656521890000|2022-06-29 16:58:10|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|23
1656521900000|2022-06-29 16:58:20|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|4
1656521910000|2022-06-29 16:58:30|935|934.4|935|934.4|935|934.4|935|934.4|7
1656521920000|2022-06-29 16:58:40|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1
1656521930000|2022-06-29 16:58:50|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|1
1656521940000|2022-06-29 16:59:00|||||||||2
1656521950000|2022-06-29 16:59:10|934.6|934|934.7|934.1|934.7|934.1|934.6|934|5
1656521960000|2022-06-29 16:59:20|934.5|933.9|934.2|933.6|934.5|933.9|934.2|933.6|6
1656521970000|2022-06-29 16:59:30|934.3|933.7|934.4|933.8|934.5|933.9|934.3|933.7|7
1656521980000|2022-06-29 16:59:40|934.5|933.9|934.4|933.8|934.6|934|934.4|933.8|11
1656521990000|2022-06-29 16:59:50|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|2
1656522000000|2022-06-29 17:00:00|934.3|933.7|934.4|933.8|934.4|933.8|934.3|933.7|4
1656522010000|2022-06-29 17:00:10|934.2|933.6|933.9|933.3|934.2|933.6|933.9|933.3|3
1656522020000|2022-06-29 17:00:20|934|933.4|933.9|933.3|934|933.4|933.8|933.2|10
1656522030000|2022-06-29 17:00:30|934.1|933.5|934|933.4|934.2|933.6|933.9|933.3|0
1656522040000|2022-06-29 17:00:40|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|2
1656522060000|2022-06-29 17:01:00|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|2
1656522070000|2022-06-29 17:01:10|934.5|933.9|934.3|933.7|934.5|933.9|934.3|933.7|9
1656522080000|2022-06-29 17:01:20|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|14
1656522090000|2022-06-29 17:01:30|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|0
1656522100000|2022-06-29 17:01:40|934.8|934.2|934.8|934.2|934.9|934.3|934.8|934.2|4
1656522120000|2022-06-29 17:02:00|934.9|934.3|934.8|934.2|934.9|934.3|934.8|934.2|2
1656522130000|2022-06-29 17:02:10|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|6
1656522140000|2022-06-29 17:02:20|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|3
1656522160000|2022-06-29 17:02:40|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|1
1656522170000|2022-06-29 17:02:50|||||||||1
1656522180000|2022-06-29 17:03:00|||||||||1
1656522190000|2022-06-29 17:03:10|||||||||1
1656522200000|2022-06-29 17:03:20|934|933.4|933.8|933.2|934|933.4|933.8|933.2|15
1656522210000|2022-06-29 17:03:30|933.9|933.3|933.7|933.1|933.9|933.3|933.7|933.1|4
1656522220000|2022-06-29 17:03:40|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|2
1656522230000|2022-06-29 17:03:50|933.4|932.8|933.4|932.8|933.4|932.8|933.3|932.7|23
1656522240000|2022-06-29 17:04:00|933.5|932.9|933.4|932.8|933.7|933|933.4|932.7|13
1656522250000|2022-06-29 17:04:10|933.5|932.9|933.4|932.8|933.5|932.9|933.4|932.8|1
1656522260000|2022-06-29 17:04:20|||||||||1
1656522270000|2022-06-29 17:04:30|||||||||4
1656522280000|2022-06-29 17:04:40|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|3
1656522290000|2022-06-29 17:04:50|933.6|933|933.4|932.8|933.6|933|933.4|932.8|5
1656522300000|2022-06-29 17:05:00|||||||||4
1656522320000|2022-06-29 17:05:20|933.3|932.7|934.2|933.6|934.2|933.6|933.3|932.7|11
1656522330000|2022-06-29 17:05:30|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|14
1656522340000|2022-06-29 17:05:40|||||||||81
1656522350000|2022-06-29 17:05:50|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1
1656522360000|2022-06-29 17:06:00|933.4|932.8|933.3|932.7|933.4|932.8|933.3|932.7|3
1656522370000|2022-06-29 17:06:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|6
1656522390000|2022-06-29 17:06:30|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|2
1656522400000|2022-06-29 17:06:40|933|932.4|933|932.4|933|932.4|933|932.4|4
1656522410000|2022-06-29 17:06:50|932.7|932|932.7|932.1|932.7|932.1|932.7|932|11
1656522420000|2022-06-29 17:07:00|932.9|932.3|933.2|932.6|933.2|932.6|932.9|932.3|15
1656522430000|2022-06-29 17:07:10|933|932.4|932.9|932.3|933|932.4|932.9|932.3|1
1656522440000|2022-06-29 17:07:20|933|932.4|932.7|932.1|933|932.4|932.7|932.1|3
1656522450000|2022-06-29 17:07:30|932.8|932.2|932.7|932.1|932.8|932.2|932.7|932.1|1
1656522460000|2022-06-29 17:07:40|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|1
1656522470000|2022-06-29 17:07:50|932.8|932.2|932.7|932.1|932.9|932.3|932.7|932.1|6
1656522480000|2022-06-29 17:08:00|932.8|932.2|932.7|932.1|932.8|932.2|932.7|932.1|3
1656522490000|2022-06-29 17:08:10|932.5|931.9|932.8|932.2|932.8|932.2|932.5|931.9|2
1656522500000|2022-06-29 17:08:20|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|53
1656522510000|2022-06-29 17:08:30|932.8|932.2|932.8|932.2|932.8|932.2|932.8|932.2|4
1656522520000|2022-06-29 17:08:40|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|1
1656522530000|2022-06-29 17:08:50|933|932|932.9|932.3|933|932.3|932.9|932|14
1656522540000|2022-06-29 17:09:00|933|932.4|932.9|932.3|933|932.4|932.9|932.3|2
1656522550000|2022-06-29 17:09:10|||||||||1
1656522560000|2022-06-29 17:09:20|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|1
1656522570000|2022-06-29 17:09:30|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|2
1656522580000|2022-06-29 17:09:40|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|6
1656522590000|2022-06-29 17:09:50|||||||||1
1656522600000|2022-06-29 17:10:00|932.5|931.9|932.7|932.1|932.7|932.1|932.5|931.9|11
1656522610000|2022-06-29 17:10:10|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|6
1656522620000|2022-06-29 17:10:20|932.3|931.7|932.4|931.8|932.4|931.8|932.3|931.7|8
1656522630000|2022-06-29 17:10:30|932.3|931.7|932.4|931.8|932.4|931.8|932.3|931.7|5
1656522640000|2022-06-29 17:10:40|932.8|932.2|933.2|932.6|933.2|932.6|932.8|932.2|7
1656522660000|2022-06-29 17:11:00|933.3|932.7|933.3|932.7|933.3|932.7|933.2|932.6|2
1656522670000|2022-06-29 17:11:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|2
1656522680000|2022-06-29 17:11:20|933.7|933.1|933.2|932.6|933.7|933.1|933.2|932.6|7
1656522690000|2022-06-29 17:11:30|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|11
1656522700000|2022-06-29 17:11:40|934|933.4|933.7|933.1|934|933.4|933.7|933.1|3
1656522710000|2022-06-29 17:11:50|933.8|933.2|933.8|933.2|933.8|933.2|933.7|933.1|1
1656522720000|2022-06-29 17:12:00|933.9|933.3|934.2|933.6|934.3|933.7|933.8|933.2|24
1656522730000|2022-06-29 17:12:10|934.3|933.7|934.7|934.1|934.7|934.1|934.3|933.7|8
1656522740000|2022-06-29 17:12:20|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|2
1656522750000|2022-06-29 17:12:30|934.5|933.9|934.4|933.8|934.7|934.1|934.4|933.8|21
1656522760000|2022-06-29 17:12:40|934.5|933.9|935|934.4|935.7|934.7|934.5|933.9|50
1656522770000|2022-06-29 17:12:50|935.4|934.8|936.5|935.5|936.5|935.5|935.4|934.8|11
1656522780000|2022-06-29 17:13:00|935.9|935.3|936.4|935.8|936.6|936|935.9|935.3|57
1656522790000|2022-06-29 17:13:10|936.7|936.1|937.5|936.5|937.5|936.5|936.7|936.1|25
1656522800000|2022-06-29 17:13:20|937.4|936.8|937.5|936.5|937.7|937.1|937.2|936.5|28
1656522810000|2022-06-29 17:13:30|937.2|936.6|937.2|936.2|937.4|936.6|937.2|936.2|8
1656522820000|2022-06-29 17:13:40|937|936.6|936.9|936.3|937|936.6|936.9|936.3|15
1656522830000|2022-06-29 17:13:50|936.8|936.2|936.9|936.3|937.2|936.6|936.8|936.2|6
1656522840000|2022-06-29 17:14:00|936.8|936.2|936.5|935.9|936.8|936.2|936.5|935.9|5
1656522850000|2022-06-29 17:14:10|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|14
1656522860000|2022-06-29 17:14:20|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|3
1656522870000|2022-06-29 17:14:30|||||||||1
1656522880000|2022-06-29 17:14:40|||||||||1
1656522890000|2022-06-29 17:14:50|||||||||7
1656522900000|2022-06-29 17:15:00|936.2|935.6|936.3|935.7|936.7|936.1|936.2|935.6|9
1656522910000|2022-06-29 17:15:10|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|7
1656522920000|2022-06-29 17:15:20|936.5|935.9|936.4|935.8|936.5|935.9|936.4|935.8|0
1656522930000|2022-06-29 17:15:30|936.5|935.9|936.3|935.7|936.5|935.9|936.3|935.7|3
1656522950000|2022-06-29 17:15:50|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|4
1656522960000|2022-06-29 17:16:00|936.4|935.7|936.4|935.8|936.7|935.9|936.4|935.6|3
1656522970000|2022-06-29 17:16:10|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|4
1656522990000|2022-06-29 17:16:30|935.9|935.3|935.9|935.3|936|935.4|935.9|935|6
1656523000000|2022-06-29 17:16:40|936|935|935.5|934.9|936|935|935.5|934.9|2
1656523010000|2022-06-29 17:16:50|935.7|935.1|935.7|935.1|935.8|935.2|935.7|935.1|4
1656523020000|2022-06-29 17:17:00|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|4
1656523030000|2022-06-29 17:17:10|935.6|935|936.2|935.2|936.2|935.6|935.6|935|16
1656523040000|2022-06-29 17:17:20|935.9|935.6|936|935.4|936|935.6|935.9|935.3|0
1656523050000|2022-06-29 17:17:30|936.2|935.6|936.4|935.8|936.4|935.8|936.2|935.6|3
1656523060000|2022-06-29 17:17:40|936.5|935.9|935.7|935.1|936.5|935.9|935.7|935.1|14
1656523080000|2022-06-29 17:18:00|935.5|934.9|935.2|934.6|935.5|934.9|935|934.4|28
1656523090000|2022-06-29 17:18:10|934.9|934.3|934.9|934.3|935|934.4|934.9|934.3|2
1656523100000|2022-06-29 17:18:20|935|934.4|935|934.4|935|934.4|935|934.4|1
1656523110000|2022-06-29 17:18:30|934.9|934.3|935|934|935|934.4|934.5|933.9|12
1656523120000|2022-06-29 17:18:40|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|0
1656523130000|2022-06-29 17:18:50|||||||||1
1656523140000|2022-06-29 17:19:00|934.7|934.1|935.4|934.8|935.5|934.8|934.7|934.1|12
1656523150000|2022-06-29 17:19:10|||||||||2
1656523160000|2022-06-29 17:19:20|935.5|934.9|935.4|934.8|935.7|935.1|935.4|934.8|2
1656523170000|2022-06-29 17:19:30|935.5|934.9|935.9|935.3|935.9|935.3|935.5|934.9|2
1656523180000|2022-06-29 17:19:40|936.1|935.5|936.4|935.8|936.4|935.8|936.1|935.5|0
1656523190000|2022-06-29 17:19:50|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|13
1656523200000|2022-06-29 17:20:00|936.4|935.8|935.9|935.3|936.4|935.8|935.9|935.2|9
1656523210000|2022-06-29 17:20:10|||||||||1
1656523220000|2022-06-29 17:20:20|||||||||1
1656523230000|2022-06-29 17:20:30|||||||||5
1656523250000|2022-06-29 17:20:50|||||||||2
1656523260000|2022-06-29 17:21:00|935.8|935.2|936.2|935.6|936.2|935.6|935.8|935.2|7
1656523270000|2022-06-29 17:21:10|936|935.4|936.2|935.6|936.2|935.6|935.9|935.3|36
1656523290000|2022-06-29 17:21:30|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|3
1656523320000|2022-06-29 17:22:00|935.8|935.2|935.7|935.1|935.9|935.3|935.5|934.9|10
1656523330000|2022-06-29 17:22:10|935.5|934.9|935.8|935.2|935.8|935.2|935.5|934.9|4
1656523350000|2022-06-29 17:22:30|936.2|935.6|936.3|935.7|936.3|935.7|936.2|935.6|4
1656523360000|2022-06-29 17:22:40|936.4|935.8|936.2|935.6|936.5|935.9|936.2|935.6|9
1656523380000|2022-06-29 17:23:00|936|935.4|935.9|935.3|936|935.4|935.8|935.2|6
1656523410000|2022-06-29 17:23:30|936|935.4|935.9|935.3|936|935.4|935.9|935.3|1
1656523420000|2022-06-29 17:23:40|||||||||1
1656523440000|2022-06-29 17:24:00|935.8|935.2|935.9|935.3|935.9|935.3|935.4|934.8|11
1656523450000|2022-06-29 17:24:10|936|935.4|936|935.4|936|935.4|936|935.4|2
1656523460000|2022-06-29 17:24:20|935.9|935.3|935.9|935.3|935.9|935.3|935.8|935.2|4
1656523470000|2022-06-29 17:24:30|936|935.4|936|935.4|936|935.4|935.9|935.3|5
1656523500000|2022-06-29 17:25:00|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|11
1656523510000|2022-06-29 17:25:10|936.7|936.1|936.4|935.8|936.7|936.1|936.4|935.8|22
1656523520000|2022-06-29 17:25:20|936.6|936|936.7|936.1|936.7|936.1|936.5|935.9|2
1656523530000|2022-06-29 17:25:30|936.5|935.9|936.4|935.8|936.7|936.1|936.4|935.8|2
1656523540000|2022-06-29 17:25:40|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656523550000|2022-06-29 17:25:50|936.2|935.6|936.3|935.7|936.3|935.7|936.2|935.6|5
1656523560000|2022-06-29 17:26:00|936.2|935.6|935.9|935.3|936.2|935.6|935.8|935.2|17
1656523570000|2022-06-29 17:26:10|936|935.4|936|935.4|936|935.4|936|935.4|3
1656523580000|2022-06-29 17:26:20|936.2|935.6|936.4|935.8|936.4|935.8|936.2|935.6|9
1656523590000|2022-06-29 17:26:30|936.2|935.6|936.4|935.8|936.5|935.8|936.2|935.5|0
1656523610000|2022-06-29 17:26:50|936.2|935.6|936|935.4|936.2|935.6|936|935.4|6
1656523620000|2022-06-29 17:27:00|||||||||2
1656523630000|2022-06-29 17:27:10|||||||||12
1656523660000|2022-06-29 17:27:40|936.2|935.6|936|935.4|936.2|935.6|936|935.4|4
1656523670000|2022-06-29 17:27:50|936.2|935.6|936.3|935.7|936.3|935.7|936.2|935.6|3
1656523680000|2022-06-29 17:28:00|936|935.4|936|935.4|936|935.4|936|935.4|5
1656523690000|2022-06-29 17:28:10|936.1|935.5|936.2|935.6|936.3|935.7|936.1|935.5|119
1656523700000|2022-06-29 17:28:20|936.3|935.7|936.4|935.8|936.7|936.1|936.3|935.7|2
1656523710000|2022-06-29 17:28:30|936.5|935.9|936.2|935.6|936.5|935.9|936.2|935.6|1
1656523720000|2022-06-29 17:28:40|936.3|935.7|936.4|935.8|936.4|935.8|936.3|935.7|2
1656523730000|2022-06-29 17:28:50|936.5|935.9|936.7|936.1|937|936.1|936.5|935.9|6
1656523740000|2022-06-29 17:29:00|936.5|935.9|936.2|935.6|936.5|935.9|936.2|935.6|6
1656523750000|2022-06-29 17:29:10|936|935.4|935.9|935.3|936|935.4|935.9|935.3|3
1656523760000|2022-06-29 17:29:20|||||||||1
1656523790000|2022-06-29 17:29:50|936.4|935.8|936.5|935.5|936.5|935.8|936.2|935.5|1
1656523800000|2022-06-29 17:30:00|936.2|935.6|936|935.4|936.3|935.7|935.9|935.3|12
1656523810000|2022-06-29 17:30:10|||||||||2
1656523830000|2022-06-29 17:30:30|935.9|935.3|936|935.4|936|935.4|935.9|935.3|3
1656523850000|2022-06-29 17:30:50|935.9|935.3|935.9|935.3|935.9|935.3|935.8|935.2|17
1656523860000|2022-06-29 17:31:00|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|6
1656523870000|2022-06-29 17:31:10|936|935.4|935.9|935.3|936|935.4|935.9|935.3|2
1656523880000|2022-06-29 17:31:20|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|2
1656523890000|2022-06-29 17:31:30|935.6|935|935.7|935.1|935.7|935.1|935.6|935|9
1656523900000|2022-06-29 17:31:40|935.8|935.2|935.7|935.1|935.8|935.2|935.7|935.1|3
1656523910000|2022-06-29 17:31:50|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|3
1656523920000|2022-06-29 17:32:00|935.8|935.2|935.8|935.2|935.8|935.2|935.6|935|9
1656523940000|2022-06-29 17:32:20|935.5|934.9|935.7|935.1|935.7|935.1|935.5|934.9|59
1656523950000|2022-06-29 17:32:30|||||||||3
1656523970000|2022-06-29 17:32:50|935.8|935.2|935.7|935.1|935.8|935.2|935.7|935.1|0
1656523980000|2022-06-29 17:33:00|935.4|934.8|935.4|934.8|935.6|935|935.4|934.8|5
1656523990000|2022-06-29 17:33:10|||||||||1
1656524000000|2022-06-29 17:33:20|||||||||1
1656524010000|2022-06-29 17:33:30|935.8|935.2|935.4|934.8|935.9|935.3|935.4|934.8|16
1656524020000|2022-06-29 17:33:40|935.6|935|935.4|934.8|935.6|935|935.4|934.8|1
1656524030000|2022-06-29 17:33:50|935.6|935|935.8|935.2|935.8|935.2|935.4|934.8|30
1656524040000|2022-06-29 17:34:00|935.9|935.3|935.9|935.3|936.1|935.5|935.8|935.2|7
1656524050000|2022-06-29 17:34:10|||||||||2
1656524060000|2022-06-29 17:34:20|||||||||6
1656524070000|2022-06-29 17:34:30|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|3
1656524080000|2022-06-29 17:34:40|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|1
1656524100000|2022-06-29 17:35:00|935.7|935.1|935.6|935|935.7|935.1|935.6|935|2
1656524110000|2022-06-29 17:35:10|||||||||7
1656524120000|2022-06-29 17:35:20|935.7|935.1|935.7|935.1|936.1|935.5|935.7|935.1|11
1656524130000|2022-06-29 17:35:30|||||||||1
1656524140000|2022-06-29 17:35:40|||||||||1
1656524150000|2022-06-29 17:35:50|935.6|935|935.6|935|935.6|935|935.6|935|0
1656524160000|2022-06-29 17:36:00|935.3|934.7|934.2|933.6|935.3|934.7|933.8|933.2|29
1656524170000|2022-06-29 17:36:10|934.4|933.8|933.9|933.3|934.4|933.8|933.9|933.3|13
1656524180000|2022-06-29 17:36:20|934.2|933.2|933.7|933.1|934.2|933.6|933.7|933.1|11
1656524190000|2022-06-29 17:36:30|933.9|933.3|934.4|933.8|934.4|933.8|933.9|933.3|53
1656524200000|2022-06-29 17:36:40|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|2
1656524210000|2022-06-29 17:36:50|||||||||7
1656524220000|2022-06-29 17:37:00|934.3|933.7|934.6|934|934.6|934|934.1|933.5|16
1656524230000|2022-06-29 17:37:10|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|4
1656524250000|2022-06-29 17:37:30|934.7|934.1|934.6|934|934.7|934.1|934.6|934|5
1656524260000|2022-06-29 17:37:40|||||||||2
1656524270000|2022-06-29 17:37:50|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|1
1656524280000|2022-06-29 17:38:00|934.7|934.1|934.2|933.6|934.7|934.1|933.9|933.3|20
1656524290000|2022-06-29 17:38:10|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|10
1656524300000|2022-06-29 17:38:20|933.8|933.2|933.9|933.3|933.9|933.3|933.8|933.2|2
1656524310000|2022-06-29 17:38:30|934.1|933.5|933.9|933.3|934.1|933.5|933.9|933.3|1
1656524320000|2022-06-29 17:38:40|||||||||5
1656524330000|2022-06-29 17:38:50|933.8|933.2|933.8|933.2|933.8|933.2|933.7|933.1|4
1656524340000|2022-06-29 17:39:00|933.6|933|933.8|933.2|933.8|933.2|933.6|933|21
1656524350000|2022-06-29 17:39:10|933.6|933|933.4|932.8|933.6|933|933.4|932.8|3
1656524360000|2022-06-29 17:39:20|933.3|932.7|933.2|932.6|933.3|932.7|933|932.4|6
1656524370000|2022-06-29 17:39:30|933.3|932.3|933.1|932.5|933.3|932.6|932.9|932.3|2
1656524380000|2022-06-29 17:39:40|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|6
1656524390000|2022-06-29 17:39:50|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1
1656524400000|2022-06-29 17:40:00|933.6|933|933.7|933.1|933.9|933.3|933.5|932.9|13
1656524410000|2022-06-29 17:40:10|933.8|933.2|933.7|933.1|933.8|933.2|933.7|933.1|2
1656524440000|2022-06-29 17:40:40|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|6
1656524450000|2022-06-29 17:40:50|||||||||3
1656524460000|2022-06-29 17:41:00|933.8|933.2|933.9|933.3|934|933.3|933.8|933|4
1656524480000|2022-06-29 17:41:20|934|933.4|934.2|933.6|934.2|933.6|934|933.4|2
1656524500000|2022-06-29 17:41:40|||||||||5
1656524510000|2022-06-29 17:41:50|934.1|933.5|934.1|933.5|934.2|933.6|934.1|933.5|5
1656524520000|2022-06-29 17:42:00|933.8|933.2|933.7|933.1|934|933.3|933.7|933|5
1656524530000|2022-06-29 17:42:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|12
1656524540000|2022-06-29 17:42:20|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|3
1656524570000|2022-06-29 17:42:50|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|6
1656524580000|2022-06-29 17:43:00|934.1|933.5|934.2|933.6|934.2|933.6|933.9|933.3|7
1656524590000|2022-06-29 17:43:10|934.4|933.8|934.6|933.6|934.8|933.8|934.4|933.6|2
1656524600000|2022-06-29 17:43:20|934.8|933.8|934.7|934.1|934.8|934.1|934.4|933.8|1
1656524610000|2022-06-29 17:43:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|3
1656524620000|2022-06-29 17:43:40|935.1|934.5|934.9|934.3|935.2|934.6|934.9|934.3|6
1656524630000|2022-06-29 17:43:50|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|3
1656524640000|2022-06-29 17:44:00|934.7|934.1|934.7|934.1|934.7|934.1|934.6|934|6
1656524650000|2022-06-29 17:44:10|934.8|934.2|934.4|933.8|934.8|934.2|934.4|933.8|3
1656524660000|2022-06-29 17:44:20|934.6|934|934.9|934.3|934.9|934.3|934.6|934|6
1656524670000|2022-06-29 17:44:30|935.1|934.5|934.9|934.3|935.1|934.5|934.9|934.3|4
1656524680000|2022-06-29 17:44:40|935.1|934.5|935.4|934.8|935.4|934.8|934.9|934.3|3
1656524690000|2022-06-29 17:44:50|935.6|935|935.7|935.1|935.7|935.1|935.6|935|2
1656524700000|2022-06-29 17:45:00|935.6|935|935.7|935.1|935.7|935.1|935.4|934.8|10
1656524710000|2022-06-29 17:45:10|935.8|935.2|935.8|935.2|935.8|935.2|935.6|935|11
1656524720000|2022-06-29 17:45:20|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|1
1656524730000|2022-06-29 17:45:30|936.1|935.5|936.1|935.5|936.1|935.5|935.9|935.3|1
1656524740000|2022-06-29 17:45:40|935.9|935.3|935.8|935.2|936.1|935.5|935.8|935.2|1
1656524750000|2022-06-29 17:45:50|935.7|935.1|935.6|935|935.7|935.1|935.6|935|8
1656524760000|2022-06-29 17:46:00|935.3|934.7|935.3|934.7|935.3|934.7|934.8|934.2|18
1656524780000|2022-06-29 17:46:20|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|2
1656524790000|2022-06-29 17:46:30|935.3|934.7|934.9|934.3|935.3|934.7|934.9|934.3|59
1656524800000|2022-06-29 17:46:40|935.1|934.5|934.9|934.3|935.1|934.5|934.8|934.2|1
1656524810000|2022-06-29 17:46:50|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|14
1656524820000|2022-06-29 17:47:00|934.8|933.8|935.2|934.6|935.2|934.6|934.3|933.7|10
1656524830000|2022-06-29 17:47:10|||||||||14
1656524840000|2022-06-29 17:47:20|935.3|934.7|935.3|934.7|935.3|934.7|935.2|934.6|16
1656524850000|2022-06-29 17:47:30|||||||||1
1656524870000|2022-06-29 17:47:50|935.1|934.5|935.2|934.6|935.2|934.6|935.1|934.5|7
1656524880000|2022-06-29 17:48:00|935.1|934.5|935.1|934.5|935.2|934.6|934.8|934.2|7
1656524890000|2022-06-29 17:48:10|935.2|934.6|935.4|934.8|935.4|934.8|935.2|934.6|8
1656524900000|2022-06-29 17:48:20|935.6|935|935.8|935.2|935.8|935.2|935.6|935|11
1656524910000|2022-06-29 17:48:30|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|3
1656524920000|2022-06-29 17:48:40|936|935.4|936.2|935.6|936.3|935.6|935.9|935.2|8
1656524930000|2022-06-29 17:48:50|936.3|935.3|935.7|935.1|936.3|935.3|935.1|934.5|25
1656524940000|2022-06-29 17:49:00|||||||||13
1656524950000|2022-06-29 17:49:10|935.8|935.2|935.7|935.1|935.8|935.2|935.7|935.1|3
1656524960000|2022-06-29 17:49:20|936.1|935.5|936.4|935.8|936.6|936|936.1|935.5|17
1656524970000|2022-06-29 17:49:30|936.6|936|936.6|936|936.6|936|936.6|936|5
1656524980000|2022-06-29 17:49:40|936.8|936.2|937.1|936.5|937.1|936.5|936.8|936.2|6
1656524990000|2022-06-29 17:49:50|937.2|936.6|936.8|936.2|937.2|936.6|936.7|936.1|28
1656525000000|2022-06-29 17:50:00|936.9|936.3|936.4|935.8|936.9|936.3|936.4|935.8|46
1656525010000|2022-06-29 17:50:10|936.2|935.6|936.3|935.7|936.3|935.7|936.2|935.6|2
1656525020000|2022-06-29 17:50:20|935.9|935.3|936.4|935.8|936.4|935.8|935.9|935.3|19
1656525030000|2022-06-29 17:50:30|||||||||2
1656525040000|2022-06-29 17:50:40|936.8|936.2|936.8|936.2|936.8|936.2|936.7|936.1|10
1656525050000|2022-06-29 17:50:50|936.7|936.1|936.7|936.1|936.7|936.1|936.6|936|8
1656525060000|2022-06-29 17:51:00|936.4|935.8|936.1|935.5|936.4|935.8|936.1|935.5|4
1656525070000|2022-06-29 17:51:10|936.2|935.6|936.2|935.6|936.3|935.7|936.1|935.5|8
1656525080000|2022-06-29 17:51:20|936.1|935.5|936.2|935.6|936.2|935.6|935.9|935.3|1
1656525090000|2022-06-29 17:51:30|936.3|935.7|936.1|935.5|936.3|935.7|936.1|935.5|5
1656525100000|2022-06-29 17:51:40|936.2|935.6|936.2|935.6|936.3|935.7|936.1|935.5|16
1656525110000|2022-06-29 17:51:50|936.3|935.7|936.3|935.7|936.3|935.7|936.2|935.6|16
1656525120000|2022-06-29 17:52:00|936.1|935.5|935.9|935.3|936.1|935.5|935.9|935.3|8
1656525130000|2022-06-29 17:52:10|935.8|935.2|935.9|935.3|935.9|935.3|935.8|935.2|9
1656525140000|2022-06-29 17:52:20|936.1|935.5|935.9|935.3|936.1|935.5|935.9|935.3|0
1656525150000|2022-06-29 17:52:30|936.1|935.5|936.2|935.6|936.2|935.6|935.9|935.3|1
1656525160000|2022-06-29 17:52:40|936.3|935.7|936.2|935.6|936.3|935.7|936.2|935.6|1
1656525170000|2022-06-29 17:52:50|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|9
1656525180000|2022-06-29 17:53:00|936.2|935.6|935.6|935|936.2|935.6|935.6|935|11
1656525190000|2022-06-29 17:53:10|935.3|934.7|935.7|935.1|935.7|935.1|935.3|934.7|5
1656525200000|2022-06-29 17:53:20|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|4
1656525210000|2022-06-29 17:53:30|935.7|935.1|935.6|935|935.7|935.1|935.6|935|3
1656525220000|2022-06-29 17:53:40|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|2
1656525230000|2022-06-29 17:53:50|935.6|935|935.7|935.1|935.7|935.1|935.4|934.8|7
1656525240000|2022-06-29 17:54:00|935.6|935|935.4|934.8|935.6|935|935.4|934.8|2
1656525250000|2022-06-29 17:54:10|935.3|934.7|934.9|934.3|935.3|934.7|934.9|934.3|15
1656525260000|2022-06-29 17:54:20|935.1|934.5|935.2|934.6|935.2|934.6|934.9|934.3|6
1656525270000|2022-06-29 17:54:30|935.1|934.5|935.2|934.6|935.2|934.6|935.1|934.5|3
1656525280000|2022-06-29 17:54:40|935.1|934.5|934.9|934.3|935.1|934.5|934.9|934.3|2
1656525290000|2022-06-29 17:54:50|||||||||16
1656525300000|2022-06-29 17:55:00|934.8|934.2|934.8|934.2|934.9|934.3|934.7|934.1|2
1656525310000|2022-06-29 17:55:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|88
1656525320000|2022-06-29 17:55:20|934.6|934|934.4|933.8|934.6|934|934.4|933.8|5
1656525330000|2022-06-29 17:55:30|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|9
1656525340000|2022-06-29 17:55:40|934.8|934.2|934.4|933.8|934.8|934.2|934.4|933.8|7
1656525350000|2022-06-29 17:55:50|934.3|933.7|934.4|933.8|934.4|933.8|934.3|933.7|4
1656525360000|2022-06-29 17:56:00|934.3|933.7|934.6|934|934.6|934|934.3|933.7|1
1656525370000|2022-06-29 17:56:10|934.7|934.1|934.7|934.1|934.7|934.1|934.6|934|1
1656525380000|2022-06-29 17:56:20|934.6|934|934.4|933.8|934.6|934|934.4|933.8|1
1656525390000|2022-06-29 17:56:30|934.6|934|934.6|934|934.6|934|934.6|934|2
1656525400000|2022-06-29 17:56:40|934.7|934.1|934.6|934|934.7|934.1|934.6|934|2
1656525410000|2022-06-29 17:56:50|934.4|933.8|934.7|934.1|934.8|934.2|934.4|933.8|6
1656525420000|2022-06-29 17:57:00|934.8|933.8|934.4|933.8|934.8|934.1|934.3|933.7|73
1656525430000|2022-06-29 17:57:10|934.7|934.1|934.7|934.1|934.7|934.1|934.6|934|22
1656525440000|2022-06-29 17:57:20|||||||||3
1656525450000|2022-06-29 17:57:30|934.6|934|934.3|933.7|934.7|934.1|934.3|933.7|45
1656525460000|2022-06-29 17:57:40|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|11
1656525470000|2022-06-29 17:57:50|934.5|933.5|934.4|933.8|934.5|933.8|934.4|933.5|6
1656525480000|2022-06-29 17:58:00|934.6|934|934.8|934.2|934.9|934.3|934.6|934|11
1656525490000|2022-06-29 17:58:10|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|2
1656525500000|2022-06-29 17:58:20|934.4|933.8|934.9|934.3|934.9|934.3|934.4|933.8|5
1656525510000|2022-06-29 17:58:30|934.8|934.2|934.9|934.3|935.1|934.5|934.8|934.2|2
1656525520000|2022-06-29 17:58:40|935.1|934.5|934.6|934|935.1|934.5|934.4|933.8|7
1656525530000|2022-06-29 17:58:50|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|6
1656525540000|2022-06-29 17:59:00|934.6|934|934.6|934|934.6|934|934.6|934|4
1656525550000|2022-06-29 17:59:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|3
1656525560000|2022-06-29 17:59:20|934.5|933.9|933.9|933.3|934.5|933.9|933.9|933.3|6
1656525570000|2022-06-29 17:59:30|||||||||7
1656525580000|2022-06-29 17:59:40|934.1|933.5|933.7|933.1|934.1|933.5|933.7|933.1|4
1656525590000|2022-06-29 17:59:50|933.8|933.2|934.2|933.6|934.2|933.6|933.8|933.2|6
1656525600000|2022-06-29 18:00:00|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|4
1656525610000|2022-06-29 18:00:10|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|18
1656525620000|2022-06-29 18:00:20|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|2
1656525630000|2022-06-29 18:00:30|||||||||3
1656525640000|2022-06-29 18:00:40|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|8
1656525650000|2022-06-29 18:00:50|934.1|933.5|934.4|933.8|934.4|933.8|934.1|933.5|8
1656525660000|2022-06-29 18:01:00|934.3|933.7|934.4|933.8|934.5|933.9|934.3|933.7|4
1656525670000|2022-06-29 18:01:10|934.6|934|934.9|934.3|934.9|934.3|934.6|934|23
1656525680000|2022-06-29 18:01:20|935.1|934.5|935.3|934.7|935.4|934.8|935.1|934.5|2
1656525690000|2022-06-29 18:01:30|935.4|934.8|935.2|934.6|935.5|934.9|935.2|934.6|2
1656525700000|2022-06-29 18:01:40|935.3|934.7|935.3|934.7|935.3|934.7|935.3|934.7|9
1656525710000|2022-06-29 18:01:50|935.6|935|935.6|935|935.6|935|935.6|935|3
1656525720000|2022-06-29 18:02:00|935.3|934.7|934.9|934.3|935.3|934.7|934.9|934.3|17
1656525730000|2022-06-29 18:02:10|934.8|934.2|934.3|933.7|935.1|934.5|934.3|933.7|43
1656525740000|2022-06-29 18:02:20|934.2|933.6|934|933.4|934.3|933.7|934|933.4|8
1656525750000|2022-06-29 18:02:30|934.1|933.5|934.2|933.6|934.2|933.6|934.1|933.5|11
1656525760000|2022-06-29 18:02:40|934.1|933.5|934.2|933.6|934.2|933.6|934.1|933.5|1
1656525770000|2022-06-29 18:02:50|934.1|933.5|934.2|933.6|934.3|933.6|933.9|933.3|15
1656525780000|2022-06-29 18:03:00|934.3|933.7|934.2|933.6|934.4|933.8|934.2|933.6|13
1656525790000|2022-06-29 18:03:10|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|1
1656525800000|2022-06-29 18:03:20|934.1|933.5|934.4|933.8|934.5|933.8|933.9|933.3|9
1656525810000|2022-06-29 18:03:30|934.3|933.7|934.7|934.1|935|934.1|934.3|933.7|2
1656525820000|2022-06-29 18:03:40|934.6|934|934.2|933.6|934.7|934.1|934.2|933.6|600
1656525830000|2022-06-29 18:03:50|||||||||3
1656525840000|2022-06-29 18:04:00|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|3
1656525850000|2022-06-29 18:04:10|||||||||3
1656525860000|2022-06-29 18:04:20|934.3|933.7|934.2|933.6|934.3|933.7|934.2|933.6|0
1656525870000|2022-06-29 18:04:30|934.1|933.5|933.8|933.2|934.1|933.5|933.8|933.2|8
1656525880000|2022-06-29 18:04:40|933.9|933.3|933.8|933.2|933.9|933.3|933.8|933.2|5
1656525890000|2022-06-29 18:04:50|933.6|933|933.6|933|933.6|933|933.4|932.8|35
1656525900000|2022-06-29 18:05:00|933.4|932.8|933.3|932.7|933.6|933|933.3|932.7|13
1656525910000|2022-06-29 18:05:10|932.6|932|932.6|932|932.6|932|932.6|932|44
1656525920000|2022-06-29 18:05:20|932.8|932.2|932.7|932.1|932.8|932.2|932.6|932|15
1656525930000|2022-06-29 18:05:30|932.9|932.3|932.9|932.3|933|932.3|932.8|932|35
1656525940000|2022-06-29 18:05:40|933.1|932.5|933.2|932.6|933.2|932.6|932.9|932.3|26
1656525950000|2022-06-29 18:05:50|933.1|932.5|932.3|931.7|933.1|932.5|932.3|931.7|21
1656525960000|2022-06-29 18:06:00|932.4|931.8|932.7|932.1|932.7|932.1|932.4|931.8|7
1656525970000|2022-06-29 18:06:10|932.8|932.2|932.4|931.8|932.8|932.2|932.2|931.6|57
1656525980000|2022-06-29 18:06:20|932.7|932.1|932.4|931.8|932.7|932.1|932.4|931.8|17
1656525990000|2022-06-29 18:06:30|||||||||2
1656526000000|2022-06-29 18:06:40|932.7|932.1|931.7|931.1|932.7|932.1|931.7|931.1|40
1656526010000|2022-06-29 18:06:50|||||||||47
1656526020000|2022-06-29 18:07:00|931.8|931.2|931.7|931.1|931.8|931.2|931.7|931.1|13
1656526030000|2022-06-29 18:07:10|931.6|931|931.8|931.2|931.8|931.2|931.6|931|5
1656526040000|2022-06-29 18:07:20|931.7|931.1|931.8|931.2|931.8|931.2|931.6|931|26
1656526050000|2022-06-29 18:07:30|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|6
1656526060000|2022-06-29 18:07:40|932.1|931.5|932|931|932.1|931.5|931.6|931|8
1656526070000|2022-06-29 18:07:50|931.7|931.1|930.9|930.3|931.7|931.1|930.9|930.3|12
1656526080000|2022-06-29 18:08:00|931.3|930.6|931.2|930.6|931.3|930.7|930.9|930.6|7
1656526090000|2022-06-29 18:08:10|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|8
1656526100000|2022-06-29 18:08:20|931.2|930.6|931.1|930.5|931.2|930.6|931.1|930.5|2
1656526110000|2022-06-29 18:08:30|930.9|930.3|930.9|930.3|930.9|930.3|930.8|930.2|4
1656526120000|2022-06-29 18:08:40|931.2|930.6|930.7|930.1|931.3|930.7|930.7|930.1|38
1656526130000|2022-06-29 18:08:50|930.6|930|931.3|930.3|931.3|930.6|930.6|930|25
1656526140000|2022-06-29 18:09:00|930.9|930.6|931.2|930.6|931.3|930.7|930.9|930.6|7
1656526150000|2022-06-29 18:09:10|931.3|930.3|931.2|930.6|931.3|930.6|931.2|930.3|2
1656526160000|2022-06-29 18:09:20|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|5
1656526170000|2022-06-29 18:09:30|930.6|930|930.6|930|930.6|930|930.6|930|19
1656526180000|2022-06-29 18:09:40|||||||||2
1656526190000|2022-06-29 18:09:50|||||||||10
1656526200000|2022-06-29 18:10:00|930.5|929.9|930.4|929.8|930.6|930|930.4|929.8|18
1656526210000|2022-06-29 18:10:10|930.3|929.7|930.4|929.8|930.4|929.8|930.3|929.7|17
1656526220000|2022-06-29 18:10:20|930.1|929.5|930.8|930.2|930.8|930.2|930.1|929.5|37
1656526240000|2022-06-29 18:10:40|930.7|930.1|930.7|930.1|930.7|930.1|930.3|929.7|41
1656526250000|2022-06-29 18:10:50|930.4|929.8|930.9|930.3|931.1|930.5|930.4|929.8|5
1656526260000|2022-06-29 18:11:00|931.1|930.5|930.7|930.1|931.1|930.5|930.6|930|32
1656526270000|2022-06-29 18:11:10|930.8|930.2|930.8|930.2|930.8|930.2|930.6|930|32
1656526280000|2022-06-29 18:11:20|930.7|930.1|931.2|930.6|931.2|930.6|930.7|930.1|85
1656526290000|2022-06-29 18:11:30|931.1|930.5|931.1|930.5|931.1|930.5|931.1|930.5|1
1656526300000|2022-06-29 18:11:40|931.2|930.6|931.3|930.7|931.3|930.7|931.2|930.6|2
1656526310000|2022-06-29 18:11:50|932.6|931.1|932.2|931.6|932.6|931.7|931.9|931.1|156
1656526320000|2022-06-29 18:12:00|932.3|931.7|932.3|931.7|932.3|931.7|932.2|931.6|4
1656526330000|2022-06-29 18:12:10|932.4|931.8|932.9|932.3|932.9|932.3|932.4|931.8|12
1656526340000|2022-06-29 18:12:20|932.7|932.1|932.4|931.8|932.8|932.2|932.4|931.8|44
1656526350000|2022-06-29 18:12:30|932.7|932.1|932.8|932.2|932.8|932.2|932.4|931.8|18
1656526360000|2022-06-29 18:12:40|932.7|932.1|932.8|932.2|932.8|932.2|932.7|932.1|2
1656526370000|2022-06-29 18:12:50|932.7|932.1|932.7|932.1|932.8|932.2|932.7|932.1|2
1656526380000|2022-06-29 18:13:00|932.9|932.3|932.2|931.6|932.9|932.3|932.2|931.6|52
1656526390000|2022-06-29 18:13:10|||||||||2
1656526400000|2022-06-29 18:13:20|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|2
1656526410000|2022-06-29 18:13:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|4
1656526420000|2022-06-29 18:13:40|932.8|932.2|932.2|931.6|932.9|932.3|932.2|931.6|17
1656526430000|2022-06-29 18:13:50|932.3|931.7|932.1|931.5|932.6|932|932.1|931.5|115
1656526440000|2022-06-29 18:14:00|932.3|931.7|931.2|930.6|932.8|932.1|931.1|930.5|104
1656526450000|2022-06-29 18:14:10|931.1|930.5|930.9|930.3|931.1|930.5|930.3|929.7|81
1656526460000|2022-06-29 18:14:20|930.8|930.2|930.9|930.3|931.1|930.5|930.6|930|89
1656526470000|2022-06-29 18:14:30|930.8|930.2|930.3|929.7|930.9|930.3|930.2|929.5|137
1656526480000|2022-06-29 18:14:40|930.4|929.8|931.1|930.5|931.2|930.6|930.3|929.7|100
1656526490000|2022-06-29 18:14:50|930.9|930.3|931.7|931.1|932|931.1|930.8|930.2|164
1656526500000|2022-06-29 18:15:00|931.9|931.3|931.8|931.2|932.3|931.7|931.7|931|95
1656526510000|2022-06-29 18:15:10|931.7|931.1|932|931|932|931.3|931.2|930.6|26
1656526520000|2022-06-29 18:15:20|931.9|931.3|932.5|931.5|932.5|931.8|931.7|931.1|46
1656526530000|2022-06-29 18:15:30|932.4|931.8|932.2|931.6|932.4|931.8|932.2|931.6|22
1656526540000|2022-06-29 18:15:40|932.5|931.5|931.3|930.7|932.7|932.1|931.3|930.7|65
1656526550000|2022-06-29 18:15:50|931.1|930.5|930.7|930.1|931.1|930.5|930.7|930.1|24
1656526560000|2022-06-29 18:16:00|930.4|929.8|930.3|929.7|930.6|930|930.3|929.7|18
1656526570000|2022-06-29 18:16:10|930.2|929.6|930.8|929.8|930.8|930|930.2|929.6|5
1656526580000|2022-06-29 18:16:20|930.7|930.1|931.2|930.6|931.2|930.6|930.7|930.1|23
1656526590000|2022-06-29 18:16:30|931|930|932|931.4|932|931.4|930.8|930|101
1656526600000|2022-06-29 18:16:40|932.2|931.6|931.8|930.8|932.3|931.6|931.4|930.8|13
1656526610000|2022-06-29 18:16:50|932|931.2|931.4|930.8|932|931.2|931.4|930.8|15
1656526620000|2022-06-29 18:17:00|931.6|931|931.6|931|931.7|931.1|931.6|931|7
1656526630000|2022-06-29 18:17:10|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|4
1656526640000|2022-06-29 18:17:20|931.4|930.8|931.8|931.2|931.8|931.2|931.4|930.8|9
1656526650000|2022-06-29 18:17:30|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|4
1656526660000|2022-06-29 18:17:40|931.8|930.8|931.7|931.1|931.8|931.1|931.1|930.5|18
1656526670000|2022-06-29 18:17:50|931.8|930.8|931.2|930.6|931.8|930.8|931.1|930.5|8
1656526680000|2022-06-29 18:18:00|931.7|931.1|931.3|930.7|931.8|931.1|931.3|930.7|23
1656526690000|2022-06-29 18:18:10|931.1|930.5|931.3|930.7|931.3|930.7|931.1|930.5|15
1656526700000|2022-06-29 18:18:20|||||||||21
1656526710000|2022-06-29 18:18:30|931.6|931|931.8|931.2|931.8|931.2|931.6|931|22
1656526720000|2022-06-29 18:18:40|931.1|930.5|931.4|930.8|931.5|930.8|931.1|930.5|14
1656526730000|2022-06-29 18:18:50|931.6|931|931.6|931|931.6|931|931.6|931|2
1656526740000|2022-06-29 18:19:00|931.4|930.8|931.6|931|931.6|931|931.3|930.7|19
1656526750000|2022-06-29 18:19:10|931.4|930.8|931.3|930.7|931.4|930.8|931.3|930.7|16
1656526760000|2022-06-29 18:19:20|931.2|930.6|931.2|930.6|931.2|930.6|931.1|930.5|44
1656526770000|2022-06-29 18:19:30|931.5|930.9|932.5|931.9|932.5|931.9|931.5|930.9|29
1656526780000|2022-06-29 18:19:40|932.6|932|933|932|933.3|932.6|932.4|931.8|47
1656526790000|2022-06-29 18:19:50|932.7|932.1|932.8|931.8|933.1|932.3|932.7|931.6|5
1656547200000|2022-06-30 00:00:00|930.4|929.8|930.5|929|931.6|930.9|928.8|927.7|110
1656547210000|2022-06-30 00:00:10|929|927.5|929.7|929.1|929.8|929.1|928|927.2|100
1656547220000|2022-06-30 00:00:20|929.8|929.2|932|930.5|932|930.9|929.8|929.2|292
1656547230000|2022-06-30 00:00:30|931.9|930.4|928.6|927.6|931.9|930.5|928.6|927.5|166
1656547240000|2022-06-30 00:00:40|928.3|927.7|927.3|926.7|928.3|927.7|927|926.4|23
1656547250000|2022-06-30 00:00:50|925.4|924.8|926.6|925.6|927.2|926.4|925.4|924.8|177
1656547260000|2022-06-30 00:01:00|926|924.5|926|924.5|926.2|925.3|925.5|924.5|54
1656547270000|2022-06-30 00:01:10|925.9|924.4|926|924.5|926|924.5|925.9|924.4|5
1656547280000|2022-06-30 00:01:20|925.9|924.9|925.9|924.9|926|925.3|925.9|924.4|6
1656547290000|2022-06-30 00:01:30|926.1|925.1|926.3|925.7|926.4|925.7|925.8|925.1|65
1656547300000|2022-06-30 00:01:40|926.9|925.9|927|925.5|927.1|925.9|926.9|925.5|3
1656547310000|2022-06-30 00:01:50|926.9|925.9|926.6|925.6|927.4|925.9|926.6|925.5|12
1656547330000|2022-06-30 00:02:10|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|1
1656547340000|2022-06-30 00:02:20|926.8|926.2|929.1|928.1|929.1|928.1|926.8|925.9|72
1656547350000|2022-06-30 00:02:30|929.4|928.4|929|928.4|929.4|928.4|929|928.4|10
1656547360000|2022-06-30 00:02:40|928.9|928.3|929|927.5|929.1|928.3|928.8|927.5|3
1656547370000|2022-06-30 00:02:50|928.9|928.3|928.6|927.6|929.1|928.3|928.5|927.6|11
1656547380000|2022-06-30 00:03:00|928.5|927.9|927.5|926.9|928.9|928.2|927.5|926.9|45
1656547390000|2022-06-30 00:03:10|927.4|926.4|927|926.4|927.4|926.4|927|926.4|1
1656547400000|2022-06-30 00:03:20|928.2|926.7|928.2|926.7|928.5|927.2|927.8|926.5|7
1656547410000|2022-06-30 00:03:30|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|0
1656547420000|2022-06-30 00:03:40|927.5|926.7|928.4|927.4|928.5|927.7|927.5|926.7|2
1656547430000|2022-06-30 00:03:50|928|926.9|927.9|926.9|928.2|926.9|927.5|926.7|48
1656547440000|2022-06-30 00:04:00|927.5|926.6|928|926.5|928.1|926.6|927.5|926.5|101
1656547450000|2022-06-30 00:04:10|927.3|926.7|928.1|927.1|928.1|927.2|927.3|926.5|2
1656547460000|2022-06-30 00:04:20|927.8|927.2|928.2|926.7|928.2|927.3|927.6|926.6|54
1656547470000|2022-06-30 00:04:30|928.1|927.1|927.8|927.2|928.1|927.2|927.8|927.1|0
1656547480000|2022-06-30 00:04:40|927.7|927.1|927.9|926.9|928.2|927.1|927.4|926.7|2
1656547490000|2022-06-30 00:04:50|927.5|926.8|927.6|926.6|928.2|926.9|927.4|926.6|7
1656547500000|2022-06-30 00:05:00|927.2|926.3|927|925.5|927.4|926.4|926.3|925.3|21
1656547510000|2022-06-30 00:05:10|927.7|926.2|926.6|926|928|926.6|926.6|925.6|29
1656547520000|2022-06-30 00:05:20|926.8|925.3|927.1|926.1|927.1|926.1|926.6|925.3|9
1656547530000|2022-06-30 00:05:30|927|926.4|927.1|926.1|927.1|926.4|927|926.1|0
1656547540000|2022-06-30 00:05:40|926.8|926.2|927|925.5|927|926.2|926.8|925.5|1
1656547550000|2022-06-30 00:05:50|926.8|925.3|926.4|925.8|926.8|925.8|926.4|925.3|12
1656547560000|2022-06-30 00:06:00|926.2|925.4|924.6|924|926.2|925.6|924.6|923.8|33
1656547570000|2022-06-30 00:06:10|924.5|923.9|924.5|923.9|924.6|924|924.5|923.9|4
1656547580000|2022-06-30 00:06:20|924.6|923.6|923.8|923.2|924.6|923.6|923.8|923.2|20
1656547590000|2022-06-30 00:06:30|924|922.5|923.9|922.9|924|922.9|923.3|922.5|2
1656547600000|2022-06-30 00:06:40|923.8|923.2|923.9|922.9|923.9|923.2|923.8|922.9|0
1656547610000|2022-06-30 00:06:50|924.5|923|924.5|923|924.5|923|924.5|923|0
1656547620000|2022-06-30 00:07:00|923.7|923.1|924.5|923|924.5|923.1|923.7|923|5
1656547650000|2022-06-30 00:07:30|924.4|923.4|925|923.5|925|923.5|924.4|923.4|3
1656547660000|2022-06-30 00:07:40|924.8|923.3|924.6|923.6|925|923.7|924.2|923.3|12
1656547680000|2022-06-30 00:08:00|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|11
1656547690000|2022-06-30 00:08:10|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656547700000|2022-06-30 00:08:20|923.9|923.1|923.9|922.9|923.9|923.1|923.9|922.9|3
1656547710000|2022-06-30 00:08:30|923.8|923.2|924.1|923.5|924.1|923.5|923.8|923.1|2
1656547720000|2022-06-30 00:08:40|924.4|923.4|925.4|924.4|925.5|924.4|924.4|923.4|9
1656547730000|2022-06-30 00:08:50|925.3|924.7|926.6|925.6|926.6|925.6|925.3|924.5|4
1656547740000|2022-06-30 00:09:00|926.4|924.9|926.4|924.9|926.4|924.9|926.3|924.8|4
1656547750000|2022-06-30 00:09:10|926.5|925|926.5|925|926.5|925|926.5|925|0
1656547760000|2022-06-30 00:09:20|||||||||28
1656547770000|2022-06-30 00:09:30|926.9|926.3|927.1|926.5|927.1|926.5|926.9|926.3|14
1656547780000|2022-06-30 00:09:40|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|1
1656547790000|2022-06-30 00:09:50|927.6|926.6|928|926.5|928.1|926.6|927.6|926.5|7
1656547800000|2022-06-30 00:10:00|927.3|926.7|926.9|926.3|927.3|926.7|926.9|926.3|9
1656547810000|2022-06-30 00:10:10|927.1|926.5|927.2|926.6|927.2|926.6|927.1|926.5|0
1656547820000|2022-06-30 00:10:20|927.1|926.5|927.4|926.4|927.4|926.5|927.1|926.4|1
1656547830000|2022-06-30 00:10:30|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|0
1656547840000|2022-06-30 00:10:40|||||||||1
1656547850000|2022-06-30 00:10:50|||||||||1
1656547860000|2022-06-30 00:11:00|927.2|926.6|926.6|925.6|927.3|926.6|926.2|925.6|13
1656547870000|2022-06-30 00:11:10|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|0
1656547880000|2022-06-30 00:11:20|926.6|925.6|926.6|925.6|926.6|925.6|926.2|925.6|10
1656547890000|2022-06-30 00:11:30||926||926||926||926|0
1656547910000|2022-06-30 00:11:50|926.9|925.9|927.1|926.1|927.1|926.1|926.9|925.9|3
1656547920000|2022-06-30 00:12:00|928.3|926.8|928.4|927.4|928.5|927.4|928.3|926.8|2
1656547930000|2022-06-30 00:12:10|927.9|926.9|928.3|926.8|928.3|926.9|927.9|926.8|287
1656547940000|2022-06-30 00:12:20|927.9|926.9|927.9|927.3|927.9|927.3|927.8|926.9|3
1656547960000|2022-06-30 00:12:40|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|2
1656547970000|2022-06-30 00:12:50|928.1|927.1|928.1|927.1|928.1|927.1|928.1|927.1|4
1656547980000|2022-06-30 00:13:00|927.8|927.2|927.9|926.9|927.9|927.2|927.8|926.9|2
1656547990000|2022-06-30 00:13:10|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|113
1656548000000|2022-06-30 00:13:20|926.8|926.2|926.7|926.1|926.8|926.2|926.7|926.1|1
1656548010000|2022-06-30 00:13:30|925.8|925.2|924.9|924.3|925.9|925.2|924.9|924.3|26
1656548020000|2022-06-30 00:13:40|925|924.4|926|924.5|926|924.5|924.8|924.2|2
1656548030000|2022-06-30 00:13:50|925.9|924.9|925.9|924.9|925.9|924.9|925.9|924.9|0
1656548040000|2022-06-30 00:14:00|926.3|924.8|925.9|924.9|926.3|925.5|925.9|924.8|2
1656548050000|2022-06-30 00:14:10|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656548060000|2022-06-30 00:14:20|925.9|924.9|925.8|925.2|925.9|925.2|925.8|924.9|0
1656548070000|2022-06-30 00:14:30|926.1|925.1|926.1|925.1|926.1|925.1|926.1|925.1|1
1656548080000|2022-06-30 00:14:40|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656548090000|2022-06-30 00:14:50|925.9|925.3|925.8|925.2|925.9|925.3|925.8|925.2|1
1656548100000|2022-06-30 00:15:00|925.7|925.1|924.5|923|925.7|925.1|923.7|923|11
1656548130000|2022-06-30 00:15:30|924.4|923.4|924.1|923.5|924.6|923.6|923.9|922.9|8
1656548150000|2022-06-30 00:15:50|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|1
1656548160000|2022-06-30 00:16:00|924.2|923.5|924.4|923.4|924.6|923.6|924.1|923.4|2
1656548170000|2022-06-30 00:16:10|924.2|923.2|924.3|923.7|924.5|923.7|924.2|923|1
1656548210000|2022-06-30 00:16:50|||||||||2
1656548220000|2022-06-30 00:17:00|923.9|922.9|923.9|922.9|924.5|923.2|923.5|922.9|20
1656548230000|2022-06-30 00:17:10|924|922.5|923.9|922.9|924.1|922.9|923.9|922.5|10
1656548240000|2022-06-30 00:17:20|924.1|923.1|924.1|923.1|924.1|923.1|924.1|923.1|18
1656548250000|2022-06-30 00:17:30|923.8|923.2|924.1|923.1|924.1|923.2|923.8|923.1|1
1656548260000|2022-06-30 00:17:40|923.9|922.9|924.3|923.7|924.3|923.7|923.9|922.9|65
1656548270000|2022-06-30 00:17:50|||||||||2
1656548290000|2022-06-30 00:18:10|||||||||1
1656548310000|2022-06-30 00:18:30|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|6
1656548330000|2022-06-30 00:18:50|924.6|924|924.6|924|924.6|924|924.6|924|1
1656548340000|2022-06-30 00:19:00|924.4|923.8|924.1|923.5|924.4|923.8|923.7|923.1|3
1656548350000|2022-06-30 00:19:10|924|923.4|924.1|923.5|924.1|923.5|924|923.4|6
1656548360000|2022-06-30 00:19:20|||||||||8
1656548370000|2022-06-30 00:19:30|||||||||2
1656548390000|2022-06-30 00:19:50|||||||||25
1656548400000|2022-06-30 00:20:00|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|28
1656548410000|2022-06-30 00:20:10|924.1|923.5|924.4|923.4|924.4|923.5|924.1|923.3|1
1656548420000|2022-06-30 00:20:20|924.6|923.6|924.6|923.6|924.6|923.6|924.6|923.6|4
1656548450000|2022-06-30 00:20:50|924.8|923.3|925|923.5|925|923.5|924.8|923.3|10
1656548460000|2022-06-30 00:21:00|924.7|923.7|926.4|925.4|926.4|925.4|924.3|923.7|4
1656548470000|2022-06-30 00:21:10|926.3|925.7|926.6|925.6|926.7|925.7|926.3|925.6|1
1656548480000|2022-06-30 00:21:20|926.4|925.4|926.1|925.5|926.4|925.5|926.1|925.4|39
1656548490000|2022-06-30 00:21:30|926.7|926.1|926.4|925.4|926.7|926.1|926.4|925.4|6
1656548500000|2022-06-30 00:21:40|926.5|925|926.5|925|926.5|925|926.5|925|0
1656548520000|2022-06-30 00:22:00|926.4|924.9|926.3|925.7|926.4|925.7|925.9|924.9|1
1656548530000|2022-06-30 00:22:10|926.6|925.6|926.6|925.6|926.6|925.6|926.6|925.6|0
1656548550000|2022-06-30 00:22:30|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656548570000|2022-06-30 00:22:50|||||||||1
1656548580000|2022-06-30 00:23:00|926.3|925.6|926.2|925.6|926.3|925.6|926.2|925.6|1
1656548600000|2022-06-30 00:23:20|||||||||1
1656548610000|2022-06-30 00:23:30|926.8|926.2|926.9|925.9|926.9|926.2|926.8|925.9|15
1656548620000|2022-06-30 00:23:40|926.5||926.5||926.5||926.5||0
1656548630000|2022-06-30 00:23:50|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|7
1656548650000|2022-06-30 00:24:10|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|1
1656548660000|2022-06-30 00:24:20|926.6|926|926.9|925.9|926.9|926|926.6|925.8|0
1656548680000|2022-06-30 00:24:40|||||||||2
1656548690000|2022-06-30 00:24:50|926.6|926|926.7|925.7|926.7|926|926.6|925.7|3
1656548700000|2022-06-30 00:25:00|926.3||926.3||926.3||926.3||0
1656548750000|2022-06-30 00:25:50|||||||||1
1656548770000|2022-06-30 00:26:10|926.5|925.9|927.1|926.5|927.1|926.5|926.5|925.9|2
1656548820000|2022-06-30 00:27:00|927|926.4|927|926.4|927|926.4|927|926.4|0
1656548830000|2022-06-30 00:27:10|926.3|925.7|926.3|925.7|926.6|925.7|926.3|925.6|4
1656548870000|2022-06-30 00:27:50|||||||||1
1656548880000|2022-06-30 00:28:00|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|2
1656548900000|2022-06-30 00:28:20|||||||||1
1656548940000|2022-06-30 00:29:00|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|0
1656548950000|2022-06-30 00:29:10|927.6|926.6|927.3|926.7|927.6|926.7|927.3|926.6|3
1656548960000|2022-06-30 00:29:20|927.4|926.4|926.9|926.3|927.4|926.4|926.9|926.3|0
1656548980000|2022-06-30 00:29:40|927.4|926.4|927.4|926.4|927.4|926.4|927.4|926.4|0
1656548990000|2022-06-30 00:29:50|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|0
1656549000000|2022-06-30 00:30:00|927.3|925.8|926.9|925.9|927.3|925.9|926.9|925.8|0
1656549010000|2022-06-30 00:30:10|927.1|926.3|927.1|926.5|927.1|926.5|927.1|926.3|2
1656549020000|2022-06-30 00:30:20|927.4|926.4|927.4|926.4|927.4|926.4|927.4|926.4|0
1656549030000|2022-06-30 00:30:30|927.7|926.8|927.7|926.7|927.7|926.8|927.7|926.4|0
1656549050000|2022-06-30 00:30:50|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|0
1656549060000|2022-06-30 00:31:00|927.3|926.7|927.9|926.9|927.9|926.9|927.3|926.6|2
1656549090000|2022-06-30 00:31:30|||||||||1
1656549100000|2022-06-30 00:31:40|928|927.3|927.8|927.2|928|927.4|927.8|927.2|4
1656549110000|2022-06-30 00:31:50|927.7|927.1|927.8|927.2|927.8|927.2|927.7|927.1|1
1656549150000|2022-06-30 00:32:30|927.9|927.3|928|927.4|928|927.4|927.9|927.3|4
1656549160000|2022-06-30 00:32:40|||||||||1
1656549170000|2022-06-30 00:32:50|||||||||6
1656549180000|2022-06-30 00:33:00|927.7|926.7|927.9|926.9|927.9|927.2|927.6|926.7|21
1656549200000|2022-06-30 00:33:20|||||||||30
1656549210000|2022-06-30 00:33:30|927.6|927|927.8|927.2|927.9|927.2|927.6|926.9|47
1656549270000|2022-06-30 00:34:30|927.9|927.3|927.8|927.2|927.9|927.3|927.8|927.2|1
1656549280000|2022-06-30 00:34:40|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|0
1656549290000|2022-06-30 00:34:50||926.7||926.7||926.7||926.7|1
1656549300000|2022-06-30 00:35:00|927.3|927|927.6|927|927.6|927|927.3|927|2
1656549320000|2022-06-30 00:35:20|927.5|926.9|927.5|926.9|927.5|926.9|927.5|926.9|0
1656549360000|2022-06-30 00:36:00|||||||||8
1656549460000|2022-06-30 00:37:40|||||||||19
1656549480000|2022-06-30 00:38:00|927.2|926.6|927.1|926.5|927.3|926.7|927.1|926.5|15
1656549530000|2022-06-30 00:38:50|927.2|926.6|927.1|926.5|927.2|926.6|927.1|926.5|1
1656549540000|2022-06-30 00:39:00|927.4|926.4|927.3|926.7|927.4|926.7|927.3|926.4|6
1656549590000|2022-06-30 00:39:50|927.1|926.5|927.4|925.9|927.5|926.5|927.1|925.9|8
1656549600000|2022-06-30 00:40:00|927.5|926|927.2|926.2|927.5|926.2|927.2|926|0
1656549610000|2022-06-30 00:40:10|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|10
1656549640000|2022-06-30 00:40:40|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|0
1656549650000|2022-06-30 00:40:50|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|1
1656549660000|2022-06-30 00:41:00|926.6|926|927.2|926.2|927.2|926.2|926.5|925.9|1
1656549670000|2022-06-30 00:41:10|||||||||1
1656549700000|2022-06-30 00:41:40|926.8|925.7|926.7|925.7|927.2|925.7|926.7|925.5|24
1656549710000|2022-06-30 00:41:50|927|925.5|927|925.5|927|925.5|927|925.5|0
1656549720000|2022-06-30 00:42:00|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656549730000|2022-06-30 00:42:10|926.6|926|927.3|925.8|927.3|926|926.6|925.7|102
1656549740000|2022-06-30 00:42:20|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|1
1656549780000|2022-06-30 00:43:00|926.6|926|926.8|926.2|926.9|926.2|926.6|925.9|2
1656549870000|2022-06-30 00:44:30|||||||||1
1656549880000|2022-06-30 00:44:40|926.6|926|926.6|926|926.9|926.1|926.6|925.9|0
1656549900000|2022-06-30 00:45:00|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|0
1656549920000|2022-06-30 00:45:20|926.1|925.5|926|925.4|926.1|925.5|926|925.4|2
1656549960000|2022-06-30 00:46:00|926.1|925.5|926.7|925.7|926.7|925.7|926.1|925.5|4
1656550020000|2022-06-30 00:47:00|926.2|925.6|926.7|925.7|926.7|925.7|926|925.4|71
1656550040000|2022-06-30 00:47:20|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656550050000|2022-06-30 00:47:30|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|0
1656550060000|2022-06-30 00:47:40|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656550070000|2022-06-30 00:47:50|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|7
1656550080000|2022-06-30 00:48:00|926|925.4|926|925.4|926|925.4|926|925.4|1
1656550120000|2022-06-30 00:48:40|926.1|925.5|926.2|925.6|926.2|925.6|926.1|925.5|3
1656550140000|2022-06-30 00:49:00|926|925.4|926|925.4|926|925.4|926|925.4|1
1656550190000|2022-06-30 00:49:50|||||||||1
1656550220000|2022-06-30 00:50:20|||||||||5
1656550240000|2022-06-30 00:50:40|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|6
1656550260000|2022-06-30 00:51:00|926|925.4|926|925.4|926|925.4|926|925.4|3
1656550290000|2022-06-30 00:51:30|925.7|925.1|926.1|925.5|926.2|925.5|925.7|925.1|16
1656550300000|2022-06-30 00:51:40|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|1
1656550310000|2022-06-30 00:51:50|926.1|925.5|926.2|925.2|926.2|925.5|926.1|925.2|0
1656550330000|2022-06-30 00:52:10|925.8||925.8||925.8||925.8||0
1656550350000|2022-06-30 00:52:30|926.2|925.3|925.9|925.3|926.2|925.3|925.9|925.3|0
1656550360000|2022-06-30 00:52:40|925.8|925.2|926.1|925.5|926.2|925.5|925.8|925.2|1
1656550380000|2022-06-30 00:53:00|||||||||2
1656550390000|2022-06-30 00:53:10|925.8|925.2|926.2|925.2|926.2|925.2|925.8|925.2|2
1656550400000|2022-06-30 00:53:20|925.9|925.3|926.2|925.2|926.2|925.3|925.9|925.2|7
1656550410000|2022-06-30 00:53:30|925.9|925.3|926.2|925.2|926.2|925.3|925.9|925.2|0
1656550430000|2022-06-30 00:53:50|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656550440000|2022-06-30 00:54:00|||||||||1
1656550460000|2022-06-30 00:54:20|||||||||3
1656550470000|2022-06-30 00:54:30|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|1
1656550490000|2022-06-30 00:54:50|||||||||1
1656550500000|2022-06-30 00:55:00|926.1|925.5|926.1|925.5|926.1|925.5|926|925.4|3
1656550550000|2022-06-30 00:55:50|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|6
1656550560000|2022-06-30 00:56:00|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|2
1656550590000|2022-06-30 00:56:30|||||||||1
1656550600000|2022-06-30 00:56:40|||||||||2
1656550610000|2022-06-30 00:56:50|926.2|925.6|926.9|926.3|926.9|926.3|926.2|925.6|7
1656550620000|2022-06-30 00:57:00|926.6|926|926.9|926.3|926.9|926.3|926.6|925.9|3
1656550650000|2022-06-30 00:57:30|927.7|926.7|927.9|926.9|927.9|926.9|927.7|926.7|8
1656550670000|2022-06-30 00:57:50|927.8|927.2|928.2|927.2|928.3|927.5|927.8|926.8|2
1656550680000|2022-06-30 00:58:00|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|0
1656550730000|2022-06-30 00:58:50|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|1
1656550740000|2022-06-30 00:59:00|927.6|927|927.4|926.8|927.6|927|927.4|926.8|0
1656550750000|2022-06-30 00:59:10|||||||||1
1656550770000|2022-06-30 00:59:30|927.3|926.7|927.1|926.5|927.3|926.7|927.1|926.5|0
1656550800000|2022-06-30 01:00:00|926.9|926.3|926.4|925.4|926.9|926.3|926|925.4|10
1656550820000|2022-06-30 01:00:20|926.1|925.5|925.4|924.8|926.1|925.5|925.4|924.8|10
1656550850000|2022-06-30 01:00:50|925.3|924.7|925.3|924.7|925.5|924.9|925.3|924.7|10
1656550880000|2022-06-30 01:01:20|||||||||1
1656550890000|2022-06-30 01:01:30|925.5|924.9|925.4|924.8|925.5|924.9|925.4|924.8|1
1656550920000|2022-06-30 01:02:00|925.3|924.7|925.3|924.7|925.3|924.7|925.3|924.7|0
1656550940000|2022-06-30 01:02:20|925.1|924.5|925|924.4|925.1|924.5|925|924.4|21
1656550950000|2022-06-30 01:02:30|924.6|924|924.6|924|924.6|924|924.6|924|3
1656550960000|2022-06-30 01:02:40|||||||||1
1656550970000|2022-06-30 01:02:50|925|924.4|924.4|923.8|925|924.4|924.4|923.8|11
1656550980000|2022-06-30 01:03:00|924.3|923.7|924.2|923.6|924.3|923.7|924.2|923.6|0
1656550990000|2022-06-30 01:03:10|||||||||3
1656551020000|2022-06-30 01:03:40|923.9|923.3|923.9|923.3|923.9|923.3|923.9|923.3|3
1656551030000|2022-06-30 01:03:50|923.8|923.2|923.6|923|923.9|923.2|923.6|922.9|9
1656551040000|2022-06-30 01:04:00|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|1
1656551080000|2022-06-30 01:04:40|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|0
1656551090000|2022-06-30 01:04:50|923.6|923|923.6|923|923.6|923|923.6|923|0
1656551100000|2022-06-30 01:05:00|923.4|922.8|923.4|922.8|923.4|922.8|923.4|922.8|4
1656551130000|2022-06-30 01:05:30|923.2|922.6|923.1|922.5|923.2|922.6|923.1|922.5|5
1656551140000|2022-06-30 01:05:40|922.6|922|922.6|922|922.6|922|922.5|921.9|6
1656551150000|2022-06-30 01:05:50|922.7|921.7|922.6|922|922.7|922|922.5|921.7|1
1656551160000|2022-06-30 01:06:00|922.7|921.7|922.6|922|922.7|922.1|922.6|921.7|5
1656551170000|2022-06-30 01:06:10|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656551180000|2022-06-30 01:06:20|923.4|922.4|923.3|922.7|923.4|922.7|923.3|922.4|20
1656551200000|2022-06-30 01:06:40|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|1
1656551210000|2022-06-30 01:06:50|923.9|922.8|923.7|922.7|923.9|922.9|923.7|922.7|2
1656551220000|2022-06-30 01:07:00|923.6|923|923.6|923|923.9|923.2|923.6|922.9|0
1656551230000|2022-06-30 01:07:10|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656551240000|2022-06-30 01:07:20|923.5|922.9|923.5|922.9|923.5|922.9|923.5|922.9|3
1656551250000|2022-06-30 01:07:30|923.4|922.8|923.8|923.2|923.8|923.2|923.4|922.8|7
1656551260000|2022-06-30 01:07:40|924.1|922.6|923.9|923.3|924.1|923.3|923.9|922.6|1
1656551270000|2022-06-30 01:07:50||922.9||923.3||923.3||922.9|0
1656551290000|2022-06-30 01:08:10||922.9||922.9||923.3||922.9|3
1656551300000|2022-06-30 01:08:20|923.8|923.3|923.8|923.2|923.9|923.3|923.8|923.2|0
1656551320000|2022-06-30 01:08:40|923.9|923.3|923.8|923.2|923.9|923.3|923.7|923.1|0
1656551330000|2022-06-30 01:08:50|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|1
1656551340000|2022-06-30 01:09:00|923.9|923.3|923.8|923.2|923.9|923.3|923.8|923.2|0
1656551350000|2022-06-30 01:09:10|923.9|923.3|923.6|923|923.9|923.3|923.6|923|3
1656551360000|2022-06-30 01:09:20|923.5|922.9|923.7|922.7|923.7|922.9|923.4|922.7|0
1656551370000|2022-06-30 01:09:30|923.4|922.8|923.4|922.8|923.4|922.8|923.4|922.8|0
1656551380000|2022-06-30 01:09:40|923.6|923|923.6|923|923.6|923|923.6|923|1
1656551410000|2022-06-30 01:10:10|923.9|922.9|923.8|923.2|923.9|923.2|923.7|922.9|1
1656551420000|2022-06-30 01:10:20|923.9|923.3|924.1|923.5|924.1|923.5|923.9|923.3|1
1656551430000|2022-06-30 01:10:30|924.2|923.2|923.9|923.3|924.2|923.3|923.9|923.2|0
1656551440000|2022-06-30 01:10:40|||||||||3
1656551460000|2022-06-30 01:11:00||922.9||922.9||922.9||922.9|0
1656551480000|2022-06-30 01:11:20|923.8|923.2|923.6|923|923.8|923.2|923.6|923|2
1656551550000|2022-06-30 01:12:30|||||||||1
1656551560000|2022-06-30 01:12:40|923.4|922.8|923.2|922.6|923.4|922.8|923.2|922.6|1
1656551580000|2022-06-30 01:13:00|922.8|922.2|922.8|922.2|923.2|922.2|922.8|922.2|17
1656551590000|2022-06-30 01:13:10|923.2||923.2||923.2||923.2||1
1656551600000|2022-06-30 01:13:20|923.5|922|923.5|922|923.5|922|923.5|922|2
1656551610000|2022-06-30 01:13:30|923.6|922.1|923.6|922.1|923.6|922.1|923.6|922.1|0
1656551620000|2022-06-30 01:13:40|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|0
1656551660000|2022-06-30 01:14:20|923||923.4||923.4||923||0
1656551670000|2022-06-30 01:14:30|923.3|922.7|923.9|922.9|924|922.9|923.3|922.5|0
1656551700000|2022-06-30 01:15:00|923.7|922.7|923.7|922.7|923.7|922.7|923.7|922.7|0
1656551740000|2022-06-30 01:15:40|923.6|923|923.6|923|923.6|923|923.6|923|6
1656551760000|2022-06-30 01:16:00|923.7|922.7|923.7|922.7|923.7|922.7|923.7|922.7|1
1656551770000|2022-06-30 01:16:10|923.6|923|923.6|923|923.6|923|923.6|923|0
1656551780000|2022-06-30 01:16:20|924.2|923.2|924.2|923.2|924.3|923.2|924.2|922.8|121
1656551820000|2022-06-30 01:17:00|923.9|923.3|923.9|923.3|923.9|923.3|923.9|923.3|2
1656551830000|2022-06-30 01:17:10|924.2|923.2|923.9|923.3|924.2|923.3|923.9|923.2|0
1656551840000|2022-06-30 01:17:20|924.2|923.2|923.9|923.3|924.2|923.3|923.9|923.1|0
1656551850000|2022-06-30 01:17:30|924.2|923.2|924.1|923.5|924.2|923.5|923.9|923.1|0
1656551880000|2022-06-30 01:18:00|924|923.4|924.2|923.2|924.2|923.4|923.9|923.2|1
1656551890000|2022-06-30 01:18:10|924.5|923|924.5|923|924.5|923|924.5|923|0
1656551910000|2022-06-30 01:18:30|924.2|923.2|924.2|923.2|924.2|923.3|923.9|923.2|0
1656551920000|2022-06-30 01:18:40|923.9|923.3|923.9|923.3|924.2|923.3|923.9|923.2|0
1656551930000|2022-06-30 01:18:50|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|1
1656551940000|2022-06-30 01:19:00|923.9|923.3|924.2|923.2|924.2|923.3|923.9|923.2|1
1656551960000|2022-06-30 01:19:20|924.1|923.5|924.4|923.4|924.4|923.5|924.1|923.4|0
1656552000000|2022-06-30 01:20:00|924.3|923.7|924.4|923.4|924.7|923.7|924.3|923.4|0
1656552010000|2022-06-30 01:20:10|924.6|923.1|924.6|923.1|924.6|923.1|924.6|923.1|0
1656552030000|2022-06-30 01:20:30|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|0
1656552040000|2022-06-30 01:20:40|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|0
1656552100000|2022-06-30 01:21:40|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|1
1656552110000|2022-06-30 01:21:50|924.5|923.9|924.4|923.4|924.5|923.9|924.4|923.4|3
1656552170000|2022-06-30 01:22:50|924.6|923.1|924.6|923.1|924.6|923.1|924.6|923.1|2
1656552180000|2022-06-30 01:23:00|924.5|923|924.5|923|924.5|923|924.5|923|0
1656552200000|2022-06-30 01:23:20|924.4|923.4|924.3|923.7|924.4|923.7|924.3|923.4|0
1656552280000|2022-06-30 01:24:40|923.9|923.3|923.9|923.3|923.9|923.3|923.9|923.3|1
1656552290000|2022-06-30 01:24:50|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656552300000|2022-06-30 01:25:00|923.6|923|923.9|923.3|923.9|923.3|923.6|923|6
1656552320000|2022-06-30 01:25:20|923.8|922.9|923.8|923.2|923.8|923.2|923.8|922.9|2
1656552330000|2022-06-30 01:25:30|923.7|923.1|924|923.4|924|923.4|923.7|923.1|1
1656552350000|2022-06-30 01:25:50|923.8|923.2|923.8|923.2|923.8|923.2|923.7|923.1|0
1656552370000|2022-06-30 01:26:10|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656552380000|2022-06-30 01:26:20|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656552430000|2022-06-30 01:27:10|924|923.4|923.9|922.9|924|923.4|923.8|922.9|1
1656552460000|2022-06-30 01:27:40|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656552510000|2022-06-30 01:28:30|923.9|922.9|923.9|922.9|923.9|923|923.6|922.9|0
1656552520000|2022-06-30 01:28:40|923.6|923|923.8|923.2|923.9|923.2|923.6|922.9|2
1656552530000|2022-06-30 01:28:50|||||||||2
1656552540000|2022-06-30 01:29:00|||||||||1
1656552570000|2022-06-30 01:29:30|923.6|923|923.9|922.9|923.9|923|923.6|922.9|0
1656552590000|2022-06-30 01:29:50|923.6|923|923.7|923.1|923.7|923.1|923.6|923|18
1656552600000|2022-06-30 01:30:00|923.6|923|923.6|923|923.6|923|923.6|923|1
1656552640000|2022-06-30 01:30:40|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|1
1656552660000|2022-06-30 01:31:00|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656552670000|2022-06-30 01:31:10|||||||||1
1656552680000|2022-06-30 01:31:20|923.9|922.9|923.8|923.2|923.9|923.2|923.6|922.9|0
1656552700000|2022-06-30 01:31:40|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|1
1656552720000|2022-06-30 01:32:00|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|1
1656552810000|2022-06-30 01:33:30|924.2||924.2||924.2||924.2||1
1656552820000|2022-06-30 01:33:40|923.8||924.2||924.2||923.8||0
1656552830000|2022-06-30 01:33:50|923.8||924.2||924.2||923.8||0
1656552840000|2022-06-30 01:34:00|923.8|923|923.8|923.2|924.2|923.2|923.8|923|0
1656552880000|2022-06-30 01:34:40|924.2||924.2||924.2||924.2||0
1656552900000|2022-06-30 01:35:00|923.8||923.8||924.2||923.8||0
1656552940000|2022-06-30 01:35:40|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656552960000|2022-06-30 01:36:00|923.6|923|923.7|923.1|923.7|923.1|923.6|923|1
1656552970000|2022-06-30 01:36:10|924|923.4|923.8|923.2|924|923.4|923.8|923.2|1
1656552990000|2022-06-30 01:36:30|923.6|923|923.8|923.2|923.9|923.3|923.6|922.9|5
1656553020000|2022-06-30 01:37:00|924.2|923|923.8|923.2|924.2|923.2|923.8|923|1
1656553030000|2022-06-30 01:37:10|923.7|923.1|923.6|923|923.7|923.1|923.6|923|1
1656553080000|2022-06-30 01:38:00|923.7|923.1|923.8|923.2|923.9|923.2|923.6|922.9|1
1656553090000|2022-06-30 01:38:10|923.7|923.1|923.7|923.1|923.7|923.1|923.6|923|76
1656553140000|2022-06-30 01:39:00|923.3|922.7|923.3|922.7|923.3|922.7|923.3|922.7|8
1656553170000|2022-06-30 01:39:30|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|12
1656553220000|2022-06-30 01:40:20|||||||||5
1656553280000|2022-06-30 01:41:20|922.9|922.3|923.1|922.5|923.1|922.5|922.9|922.3|2
1656553310000|2022-06-30 01:41:50|922.7|922.1|922.6|922|922.7|922.1|922.6|922|6
1656553330000|2022-06-30 01:42:10|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656553340000|2022-06-30 01:42:20|922.6|922|922.6|922|922.6|922|922.6|922|4
1656553360000|2022-06-30 01:42:40|922.5|921.9|922.5|921.9|922.5|921.9|922.5|921.9|1
1656553370000|2022-06-30 01:42:50|922.2|921.6|923.2|922.2|923.2|922.2|922.2|921.6|7
1656553380000|2022-06-30 01:43:00|922.8|922|923.2|922.2|923.2|922.2|922.8|922|1
1656553390000|2022-06-30 01:43:10|922.8||923.2||923.2||922.8||0
1656553400000|2022-06-30 01:43:20|922.8|922.1|922.6|922|922.8|922.1|922.6|922|1
1656553410000|2022-06-30 01:43:30|||||||||4
1656553440000|2022-06-30 01:44:00|922.9|921.9|922.9|921.9|922.9|921.9|922.9|921.9|2
1656553450000|2022-06-30 01:44:10|922.8|922.2|923|922.4|923|922.4|922.8|922.2|0
1656553500000|2022-06-30 01:45:00|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|1
1656553520000|2022-06-30 01:45:20|922.9|921.9|922.9|921.9|922.9|921.9|922.9|921.9|0
1656553550000|2022-06-30 01:45:50|922.6|922|922.6|922|922.9|922.1|922.6|921.9|0
1656553570000|2022-06-30 01:46:10|922.9|921.9|922.6|922|922.9|922|922.6|921.9|0
1656553590000|2022-06-30 01:46:30|||||||||2
1656553620000|2022-06-30 01:47:00|||||||||60
1656553640000|2022-06-30 01:47:20|922.7|921.7|922.7|921.7|922.7|922|922.6|921.7|1
1656553650000|2022-06-30 01:47:30|||||||||2
1656553660000|2022-06-30 01:47:40|922.6|922|922.6|922|922.6|922|922.6|922|0
1656553690000|2022-06-30 01:48:10|922.7|922.1|922.8|922.2|922.8|922.2|922.7|922.1|2
1656553700000|2022-06-30 01:48:20|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|0
1656553710000|2022-06-30 01:48:30|923.4|922.4|923.4|922.4|923.4|922.4|923.4|922.4|0
1656553790000|2022-06-30 01:49:50|||||||||1
1656553800000|2022-06-30 01:50:00|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|0
1656553850000|2022-06-30 01:50:50|923.2|922.2|923.2|922.2|923.2|922.2|923.2|922.2|1
1656553870000|2022-06-30 01:51:10|922.8||922.8||922.8||922.8||0
1656553880000|2022-06-30 01:51:20|923.2||923.2||923.2||923.2||0
1656553920000|2022-06-30 01:52:00|922.8||923.2||923.2||922.8||0
1656553930000|2022-06-30 01:52:10|||||||||2
1656553940000|2022-06-30 01:52:20|||||||||1
1656553960000|2022-06-30 01:52:40|||||||||1
1656553970000|2022-06-30 01:52:50|||||||||2
1656553990000|2022-06-30 01:53:10|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|0
1656554000000|2022-06-30 01:53:20|||||||||1
1656554020000|2022-06-30 01:53:40|923.2|922.2|923.2|922.2|923.2|922.2|923.2|922.2|0
1656554030000|2022-06-30 01:53:50|922.8||923.2||923.2||922.8||0
1656554080000|2022-06-30 01:54:40|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|0
1656554090000|2022-06-30 01:54:50|923.4|922.4|923.2|922.2|923.4|922.4|923.2|922.2|4
1656554100000|2022-06-30 01:55:00|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|0
1656554110000|2022-06-30 01:55:10|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|1
1656554150000|2022-06-30 01:55:50|922.7|922.1|922.8|922.2|922.8|922.2|922.7|922.1|1
1656554160000|2022-06-30 01:56:00|922.6|922|922.9|921.9|922.9|922|922.6|921.9|1
1656554170000|2022-06-30 01:56:10|922.6|922|922.6|922|922.9|922.1|922.6|921.9|0
1656554240000|2022-06-30 01:57:20|922.7|921.7|922.7|921.7|922.7|921.7|922.7|921.7|1
1656554280000|2022-06-30 01:58:00|922.4|921.8|922.3|921.7|922.4|921.8|922.3|921.7|0
1656554330000|2022-06-30 01:58:50|922.4|921.8|922.4|921.8|922.4|921.8|922.4|921.8|1
1656554340000|2022-06-30 01:59:00|922.3|921.7|922.3|921.7|922.3|921.7|922.3|921.7|0
1656554360000|2022-06-30 01:59:20|922.6|922|922.6|922|922.6|922|922.6|922|2
1656554370000|2022-06-30 01:59:30|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656554400000|2022-06-30 02:00:00|923.2|922.2|923.2|922.2|923.2|922.2|923.2|922.2|1
1656554450000|2022-06-30 02:00:50|923.5|922|923.5|922|923.5|922|923.5|922|1
1656554460000|2022-06-30 02:01:00|923.2|922.2|923.4|922.4|923.5|922.5|923.1|922|0
1656554470000|2022-06-30 02:01:10|923.7|922.7|923.7|923.1|923.7|923.1|923.7|922.7|0
1656554490000|2022-06-30 02:01:30|||||||||1
1656554500000|2022-06-30 02:01:40|924.4|923.4|924|923.4|924.4|923.4|924|923.4|6
1656554510000|2022-06-30 02:01:50|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656554520000|2022-06-30 02:02:00|924|923.4|923.8|923.2|924.1|923.5|923.8|923.2|2
1656554530000|2022-06-30 02:02:10|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|0
1656554540000|2022-06-30 02:02:20|924.3|922.8|923.9|922.9|924.3|922.9|923.9|922.8|3
1656554570000|2022-06-30 02:02:50|924.3|922.8|923.9|922.9|924.3|923|923.9|922.8|0
1656554580000|2022-06-30 02:03:00|924.3|922.8|923.9|922.9|924.3|922.9|923.9|922.8|0
1656554590000|2022-06-30 02:03:10|924.2|923.6|923.9|922.9|924.2|923.6|923.9|922.9|4
1656554620000|2022-06-30 02:03:40|924.3|922.8|924.3|922.8|924.3|922.8|924.3|922.8|0
1656554640000|2022-06-30 02:04:00|923.8|923.2|924.5|923|924.5|923.2|923.8|923|0
1656554660000|2022-06-30 02:04:20|924.2|923.2|924.3|923.3|924.5|923.3|924.2|923|0
1656554670000|2022-06-30 02:04:30|924.2|923.2|924.3|923.7|924.3|923.7|924.2|923.2|0
1656554680000|2022-06-30 02:04:40|924.2|923.6|924.2|923.6|924.3|923.7|924.2|923.6|0
1656554690000|2022-06-30 02:04:50|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|2
1656554700000|2022-06-30 02:05:00|924.2|923.6|923.9|922.9|924.3|923.7|923.9|922.9|2
1656554720000|2022-06-30 02:05:20|924.2|923.2|924.2|923.2|924.2|923.2|924.2|923.2|5
1656554730000|2022-06-30 02:05:30|923.8|923|923.9|922.9|924|923|923.8|922.9|0
1656554760000|2022-06-30 02:06:00|923.6|923|923.6|923|923.6|923|923.6|923|0
1656554770000|2022-06-30 02:06:10|923.9|922.9|923.9|922.9|923.9|923|923.6|922.9|0
1656554780000|2022-06-30 02:06:20|923.7|922.7|923.7|922.7|923.7|922.7|923.7|922.7|4
1656554860000|2022-06-30 02:07:40|923.6|923|923.6|923|923.6|923|923.6|923|0
1656554890000|2022-06-30 02:08:10|924.1|923.5|923.9|922.9|924.3|923.5|923.9|922.8|5
1656554930000|2022-06-30 02:08:50|924.3|922.8|923.9|922.9|924.3|922.9|923.9|922.8|0
1656554950000|2022-06-30 02:09:10|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656554970000|2022-06-30 02:09:30|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|0
1656555000000|2022-06-30 02:10:00|924.2||924.2||924.2||924.2||1
1656555020000|2022-06-30 02:10:20|923.9|922.9|923.9|922.9|923.9|922.9|923.9|922.9|13
1656555030000|2022-06-30 02:10:30|||||||||75
1656555060000|2022-06-30 02:11:00|923.6|923|923.6|923|923.6|923|923.6|923|0
1656555080000|2022-06-30 02:11:20|923.9|922.9|923.6|923|923.9|923|923.6|922.9|0
1656555090000|2022-06-30 02:11:30|923.9|922.9|923.6|923|923.9|923|923.6|922.9|1
1656555100000|2022-06-30 02:11:40|923.9|922.9|923.6|923|923.9|923|923.6|922.9|0
1656555110000|2022-06-30 02:11:50|923.7|922.7|923.3|922.7|923.7|922.8|923.3|922.7|3
1656555120000|2022-06-30 02:12:00|923.7|922.8|923.7|922.7|924|922.8|923.4|922.5|28
1656555180000|2022-06-30 02:13:00|||||||||1
1656555190000|2022-06-30 02:13:10|924|922.5|923.7|922.7|924|922.7|923.7|922.5|0
1656555220000|2022-06-30 02:13:40|923.3||923.3||923.7||923.3||0
1656555230000|2022-06-30 02:13:50|923.7||923.7||923.7||923.7||0
1656555240000|2022-06-30 02:14:00|924|922.5|923.9|922.9|924|922.9|923.7|922.5|6
1656555250000|2022-06-30 02:14:10|923.7|922.7|923.2|922.6|923.7|922.7|923.2|922.6|1
1656555270000|2022-06-30 02:14:30|922.9|922.2|922.7|922.1|923.2|922.3|922.7|922.1|1
1656555290000|2022-06-30 02:14:50|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|2
1656555320000|2022-06-30 02:15:20|923|922.4|922.9|922.3|923|922.4|922.9|922.3|2
1656555370000|2022-06-30 02:16:10||921.9||921.9||921.9||921.9|1
1656555380000|2022-06-30 02:16:20|922.5||922.5||922.5||922.5||0
1656555390000|2022-06-30 02:16:30|||||||||3
1656555460000|2022-06-30 02:17:40|922.9||922.9||922.9||922.9||5
1656555470000|2022-06-30 02:17:50||922.3||922.3||922.3||922.3|0
1656555480000|2022-06-30 02:18:00|923.2|922.2|923.2|922.2|923.2|922.2|923.2|922.2|0
1656555490000|2022-06-30 02:18:10||922.6||922.6||922.6||922.6|1
1656555500000|2022-06-30 02:18:20|||||||||2
1656555530000|2022-06-30 02:18:50|922.9|922.3|923.2|922.2|923.2|922.3|922.9|922.2|9
1656555590000|2022-06-30 02:19:50|||||||||1
1656555740000|2022-06-30 02:22:20|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|0
1656555750000|2022-06-30 02:22:30|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|64
1656555770000|2022-06-30 02:22:50|||||||||1
1656555800000|2022-06-30 02:23:20|||||||||16
1656555810000|2022-06-30 02:23:30|923.5|922.9|923.5|922.9|923.5|922.9|923.5|922.9|11
1656555820000|2022-06-30 02:23:40|||||||||15
1656555840000|2022-06-30 02:24:00|923.9||923.9||923.9||923.9||4
1656555850000|2022-06-30 02:24:10|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|0
1656555860000|2022-06-30 02:24:20|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656555870000|2022-06-30 02:24:30|923.8|923.2|923.8|923.2|924.3|923.4|923.8|922.8|6
1656555890000|2022-06-30 02:24:50|924.2|923.5|924.1|923.5|924.2|923.5|924.1|923.5|0
1656555930000|2022-06-30 02:25:30|||||||||1
1656555960000|2022-06-30 02:26:00|924.4|923.4|924.1|923.5|924.4|923.5|924.1|923.4|1
1656555970000|2022-06-30 02:26:10|924.4|923.4|924.3|923.7|924.4|923.7|924.1|923.4|0
1656555990000|2022-06-30 02:26:30|||||||||1
1656556000000|2022-06-30 02:26:40|924.7||924.3||924.7||924.3||2
1656556020000|2022-06-30 02:27:00|924.4|923.4|924.4|923.4|924.4|923.4|924.4|923.4|1
1656556080000|2022-06-30 02:28:00|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1656556100000|2022-06-30 02:28:20|924.8|923.3|924.4|923.4|924.8|923.4|924.4|923.3|1
1656556110000|2022-06-30 02:28:30|924.3|923.7|924.3|923.7|924.7|923.7|924.3|923.7|1
1656556130000|2022-06-30 02:28:50|924.7||924.7||924.7||924.3||0
1656556140000|2022-06-30 02:29:00|924.9|923.9|924.9|923.9|924.9|924|924.6|923.8|0
1656556150000|2022-06-30 02:29:10|924.5|924|924.6|924|924.6|924|924.5|924|1
1656556160000|2022-06-30 02:29:20|924.9|923.9|924.9|923.9|924.9|924|924.6|923.9|0
1656556180000|2022-06-30 02:29:40|924.6|924|924.9|923.9|924.9|924|924.6|923.8|5
1656556200000|2022-06-30 02:30:00|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1656556260000|2022-06-30 02:31:00|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|0
1656556280000|2022-06-30 02:31:20|||||||||1
1656556290000|2022-06-30 02:31:30|925.4|924.4|925.4|924.8|925.8|924.8|925.1|924.3|3
1656556310000|2022-06-30 02:31:50|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|0
1656556320000|2022-06-30 02:32:00|925.4|924.8|925.4|924.8|925.4|924.8|925.2|924.6|0
1656556330000|2022-06-30 02:32:10|925.1|924.5|925.1|924.5|925.1|924.5|925.1|924.5|0
1656556340000|2022-06-30 02:32:20|925.2|924.6|925.1|924.5|925.2|924.6|925.1|924.5|1
1656556380000|2022-06-30 02:33:00|925|924.4|925|924.4|925|924.4|925|924.4|0
1656556400000|2022-06-30 02:33:20|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|418
1656556450000|2022-06-30 02:34:10|924.6|924|924.5|923.9|924.6|924|924.5|923.9|2
1656556460000|2022-06-30 02:34:20|924.4|923.8|924.2|923.6|924.4|923.8|924.2|923.6|1
1656556470000|2022-06-30 02:34:30|||||||||1
1656556490000|2022-06-30 02:34:50|924.7|923.7|924.7|923.7|924.7|923.8|924.4|923.7|2
1656556510000|2022-06-30 02:35:10|924.4|923.8|924.7|923.7|924.7|923.8|924.4|923.7|0
1656556520000|2022-06-30 02:35:20|924.4|923.8|924.7|923.7|924.7|923.8|924.4|923.7|0
1656556530000|2022-06-30 02:35:30|924.4|923.8|924.7|924.1|924.7|924.1|924.4|923.7|0
1656556550000|2022-06-30 02:35:50|924.6|924|924.6|924|924.6|924|924.6|924|0
1656556560000|2022-06-30 02:36:00|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|0
1656556570000|2022-06-30 02:36:10|925.2|924.2|925.1|924.5|925.2|924.5|924.9|924.2|1
1656556580000|2022-06-30 02:36:20|924.9|923.9|924.9|923.9|924.9|923.9|924.9|923.9|1
1656556590000|2022-06-30 02:36:30|925.3|923.8|924.9|923.9|925.3|923.9|924.9|923.8|0
1656556600000|2022-06-30 02:36:40|925|924.4|925.1|924.5|925.1|924.5|925|924.4|1
1656556620000|2022-06-30 02:37:00|925.4|924.4|925.4|924.8|925.8|924.8|925.4|924.3|0
1656556640000|2022-06-30 02:37:20|925.7|924.7|925.4|924.8|925.7|924.8|925.4|924.7|0
1656556650000|2022-06-30 02:37:30|925.7|924.7|925.7|924.7|925.7|924.7|925.7|924.7|0
1656556660000|2022-06-30 02:37:40|925.4|924.8|925.7|924.7|925.8|924.8|925.4|924.3|0
1656556670000|2022-06-30 02:37:50|||||||||6
1656556680000|2022-06-30 02:38:00|925.6|925|925.6|925|925.6|925|925.6|925|0
1656556790000|2022-06-30 02:39:50|||||||||1
1656556800000|2022-06-30 02:40:00|925.5|924.9|925.6|925|925.8|925.2|925.5|924.9|1
1656556840000|2022-06-30 02:40:40|925.9|924.9|925.9|924.9|925.9|925.1|925.6|924.8|1
1656556850000|2022-06-30 02:40:50|925.6|925|925.7|924.7|925.9|925|925.4|924.7|1
1656556860000|2022-06-30 02:41:00|925.4|924.8|925.4|924.8|925.4|924.8|925.4|924.8|0
1656556870000|2022-06-30 02:41:10|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|0
1656556900000|2022-06-30 02:41:40|925.4|924.8|925.2|924.6|925.4|924.8|925.2|924.6|0
1656556910000|2022-06-30 02:41:50|925|924.4|925|924.4|925|924.4|925|924.4|1
1656556920000|2022-06-30 02:42:00|925.1|924.5|925.2|924.2|925.2|924.5|924.9|924.2|1
1656556930000|2022-06-30 02:42:10|924.9|924.3|924.9|924.3|924.9|924.3|924.9|924.3|0
1656556940000|2022-06-30 02:42:20|||||||||1
1656556950000|2022-06-30 02:42:30|925.2|924.2|924.7|924.1|925.2|924.3|924.7|924.1|0
1656556960000|2022-06-30 02:42:40|925.2|924.2|925.2|924.2|925.2|924.2|925.2|924.2|1
1656556970000|2022-06-30 02:42:50|924.9|924.3|924.9|924.3|924.9|924.3|924.9|924.3|2
1656557020000|2022-06-30 02:43:40|925.4|924.4|925.1|924.5|925.4|924.6|925.1|924.4|1
1656557040000|2022-06-30 02:44:00|925.4|924.4|925.4|924.4|925.4|924.8|925.4|924.4|0
1656557070000|2022-06-30 02:44:30|925.5|924.8|925.5|924.9|925.5|924.9|925.5|924.8|9
1656557080000|2022-06-30 02:44:40|925.6|925|925.6|925|925.6|925|925.6|925|1
1656557090000|2022-06-30 02:44:50|925.9|924.9|925.9|924.9|925.9|925|925.6|924.9|0
1656557100000|2022-06-30 02:45:00|925.6|925|925.9|924.9|925.9|925|925.6|924.9|1
1656557110000|2022-06-30 02:45:10|925.6|925|925.8|924.8|925.9|925|925.6|924.8|0
1656557120000|2022-06-30 02:45:20|925.9|924.9|925.6|925|925.9|925|925.6|924.9|3
1656557160000|2022-06-30 02:46:00|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1656557170000|2022-06-30 02:46:10|925.6|925|925.6|925|925.6|925|925.6|925|1
1656557190000|2022-06-30 02:46:30|925.7|925.1|925.6|925|925.7|925.1|925.6|925|1
1656557220000|2022-06-30 02:47:00|||||||||2
1656557230000|2022-06-30 02:47:10|925.9|925.3|926.1|925.5|926.1|925.5|925.9|925.3|2
1656557240000|2022-06-30 02:47:20|926.2|925.6|926.3|925.7|926.3|925.7|926.2|925.6|1
1656557250000|2022-06-30 02:47:30|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|2
1656557280000|2022-06-30 02:48:00|||||||||1
1656557290000|2022-06-30 02:48:10|926.4|925.8|926.7|925.7|926.7|925.8|926.4|925.7|2
1656557300000|2022-06-30 02:48:20|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656557330000|2022-06-30 02:48:50|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|2
1656557340000|2022-06-30 02:49:00|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656557350000|2022-06-30 02:49:10|926.7|925.7|926.6|926|926.7|926|926.6|925.7|2
1656557360000|2022-06-30 02:49:20|926.5|925.9|926.6|926|926.6|926|926.4|925.8|0
1656557370000|2022-06-30 02:49:30|926.4|925.8|926.7|925.7|926.7|925.8|926.4|925.7|1
1656557390000|2022-06-30 02:49:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656557400000|2022-06-30 02:50:00|926.3|925.7|926.4|925.8|926.4|925.8|926.3|925.7|0
1656557410000|2022-06-30 02:50:10|||||||||1
1656557430000|2022-06-30 02:50:30|||||||||2
1656557440000|2022-06-30 02:50:40|926.5|925.9|926.6|926|926.6|926|926.5|925.9|5
1656557450000|2022-06-30 02:50:50|||||||||2
1656557460000|2022-06-30 02:51:00|926.9|926.3|927.1|926.5|927.1|926.5|926.9|926.3|10
1656557470000|2022-06-30 02:51:10|927.4|926.4|927.3|926.7|927.4|926.7|927.3|926.4|5
1656557480000|2022-06-30 02:51:20|927|926.4|927|926.4|927|926.4|927|926.4|2
1656557490000|2022-06-30 02:51:30|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|2
1656557520000|2022-06-30 02:52:00|927|926.4|927|926.4|927|926.4|927|926.4|2
1656557600000|2022-06-30 02:53:20|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|1
1656557610000|2022-06-30 02:53:30|927|926.4|927|926.4|927|926.4|927|926.4|0
1656557700000|2022-06-30 02:55:00|927.1|926.5|927.7|926.7|927.7|926.7|927.1|926.5|2
1656557740000|2022-06-30 02:55:40|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|0
1656557760000|2022-06-30 02:56:00|927.7|926.7|927.7|926.7|927.7|926.8|927.4|926.7|1
1656557780000|2022-06-30 02:56:20|927.4|926.8|927.7|926.7|927.7|926.8|927.4|926.7|1
1656557830000|2022-06-30 02:57:10|927.4|926.8|927.1|926.5|927.4|926.8|927.1|926.5|6
1656557860000|2022-06-30 02:57:40|927.4|926.8|927.4|926.4|927.4|926.8|927.4|926.4|1
1656557870000|2022-06-30 02:57:50|927.5|926.9|927.2|926.6|927.5|926.9|927.2|926.4|1
1656557880000|2022-06-30 02:58:00|||||||||1
1656557900000|2022-06-30 02:58:20|||||||||1
1656557920000|2022-06-30 02:58:40|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|1
1656557940000|2022-06-30 02:59:00|927.7|926.7|927.7|926.7|927.7|926.7|927.7|926.7|2
1656557960000|2022-06-30 02:59:20|||||||||2
1656557990000|2022-06-30 02:59:50|927.6|927|927.6|927|927.6|927|927.6|927|0
1656558020000|2022-06-30 03:00:20|927.9|926.9|927.9|926.9|927.9|926.9|927.9|926.9|0
1656558030000|2022-06-30 03:00:30|927.6|927|927.6|927|927.6|927|927.6|927|0
1656558140000|2022-06-30 03:02:20|||||||||1
1656558180000|2022-06-30 03:03:00|||||||||3
1656558190000|2022-06-30 03:03:10|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|2
1656558200000|2022-06-30 03:03:20|927.7|926.7|927.7|926.7|927.7|926.7|927.7|926.7|2
1656558230000|2022-06-30 03:03:50|927.6|927|927.4|926.8|927.6|927|927.4|926.8|0
1656558260000|2022-06-30 03:04:20|927.7|926.7|927.4|926.8|927.7|926.8|927.4|926.7|0
1656558270000|2022-06-30 03:04:30|||||||||1
1656558300000|2022-06-30 03:05:00|927.1|926.5|927.1|926.5|927.4|926.5|927.1|926.4|8
1656558330000|2022-06-30 03:05:30|927|926.4|927.1|926.5|927.2|926.5|927|926.2|7
1656558340000|2022-06-30 03:05:40|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|4
1656558350000|2022-06-30 03:05:50|927.2|926.2|926.9|926.3|927.2|926.3|926.9|926.2|0
1656558360000|2022-06-30 03:06:00|927.2|926.2|927.2|926.2|927.2|926.3|926.9|926.2|0
1656558370000|2022-06-30 03:06:10|926.9|926.3|926.7|926.1|926.9|926.3|926.7|926.1|0
1656558400000|2022-06-30 03:06:40|926.4|925.8|926.7|925.7|926.7|925.8|926.2|925.6|2
1656558410000|2022-06-30 03:06:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656558430000|2022-06-30 03:07:10|||||||||1
1656558440000|2022-06-30 03:07:20|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656558470000|2022-06-30 03:07:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656558520000|2022-06-30 03:08:40|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|0
1656558530000|2022-06-30 03:08:50|926.2|925.6|926.1|925.5|926.2|925.6|926.1|925.5|1
1656558540000|2022-06-30 03:09:00|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656558550000|2022-06-30 03:09:10|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|1
1656558590000|2022-06-30 03:09:50|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656558640000|2022-06-30 03:10:40|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|1
1656558650000|2022-06-30 03:10:50|926.4|925.8|926.7|925.7|926.7|925.8|926.4|925.7|0
1656558660000|2022-06-30 03:11:00|926.4|925.4|926.3|925.7|926.4|925.7|926.3|925.4|0
1656558670000|2022-06-30 03:11:10|926.4|925.4|926.3|925.7|926.4|925.7|926.3|925.4|0
1656558680000|2022-06-30 03:11:20|926.2|925.6|926.1|925.5|926.2|925.6|926.1|925.5|0
1656558690000|2022-06-30 03:11:30|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|0
1656558700000|2022-06-30 03:11:40|925.9|925.3|925.9|925.3|925.9|925.3|925.9|925.3|0
1656558710000|2022-06-30 03:11:50|925.8|924.9|925.8|925.2|925.8|925.3|925.8|924.9|1
1656558720000|2022-06-30 03:12:00|925.9|925.3|926.1|925.5|926.2|925.5|925.9|925.2|1
1656558750000|2022-06-30 03:12:30|926.2|925.2|925.6|925|926.2|925.2|925.6|925|0
1656558770000|2022-06-30 03:12:50|925.9|924.9|925.9|925.3|925.9|925.3|925.9|924.9|0
1656558780000|2022-06-30 03:13:00|926.2|925.2|925.9|925.3|926.2|925.3|925.9|925.2|0
1656558790000|2022-06-30 03:13:10|926.3|924.9|925.9|925.3|926.3|925.3|925.9|924.8|0
1656558800000|2022-06-30 03:13:20|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|0
1656558810000|2022-06-30 03:13:30|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656558830000|2022-06-30 03:13:50|926.2|925.2|926.1|925.5|926.2|925.5|926.1|925.2|2
1656558840000|2022-06-30 03:14:00|926.4|925.4|926.2|925.2|926.4|925.6|926.1|925.2|1
1656558860000|2022-06-30 03:14:20|926.1|925.5|926.2|925.2|926.2|925.5|926.1|925.2|0
1656558880000|2022-06-30 03:14:40|926.5|925.9|926.6|926|926.6|926|926.5|925.9|2
1656558900000|2022-06-30 03:15:00|||||||||1
1656558920000|2022-06-30 03:15:20|926.9|925.9|926.9|925.9|926.9|925.9|926.9|925.9|0
1656558950000|2022-06-30 03:15:50|927.2|926.2|926.9|925.9|927.2|926.2|926.9|925.9|5
1656558960000|2022-06-30 03:16:00||926.3||926.3||926.3||926.3|0
1656558970000|2022-06-30 03:16:10|927.3|925.8|927.1|926.5|927.3|926.5|926.9|925.8|0
1656558980000|2022-06-30 03:16:20|927.4|926.4|927.4|926.8|927.4|926.8|927.1|926.4|0
1656558990000|2022-06-30 03:16:30|927.1|926.4|927.4|926.4|927.4|926.5|927.1|926.4|0
1656559020000|2022-06-30 03:17:00|927.1|926.5|926.6|926|927.2|926.5|926.6|926|4
1656559040000|2022-06-30 03:17:20|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656559050000|2022-06-30 03:17:30|926.6|926|926.6|926|926.6|926|926.6|926|0
1656559090000|2022-06-30 03:18:10|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656559100000|2022-06-30 03:18:20|926.6|926|926.6|926|926.6|926|926.6|926|0
1656559110000|2022-06-30 03:18:30|||||||||2
1656559190000|2022-06-30 03:19:50|926.7|926.1|926.6|926|926.7|926.1|926.6|926|2
1656559200000|2022-06-30 03:20:00|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656559220000|2022-06-30 03:20:20|926.6|926|926.6|926|926.6|926|926.6|926|0
1656559230000|2022-06-30 03:20:30|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656559260000|2022-06-30 03:21:00|926.6|926|926.6|926|926.6|926|926.6|926|0
1656559280000|2022-06-30 03:21:20|926.4|925.8|926.4|925.8|926.4|925.8|926.2|925.6|6
1656559390000|2022-06-30 03:23:10|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656559480000|2022-06-30 03:24:40|927.2|926.2|926.9|926.3|927.2|926.4|926.9|926.2|3
1656559520000|2022-06-30 03:25:20|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|0
1656559530000|2022-06-30 03:25:30|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|0
1656559540000|2022-06-30 03:25:40|927.2|926.2|926.9|926.3|927.2|926.3|926.9|926.2|0
1656559550000|2022-06-30 03:25:50|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|0
1656559560000|2022-06-30 03:26:00|926.9|926.3|926.9|925.9|926.9|926.3|926.9|925.9|0
1656559580000|2022-06-30 03:26:20|926.6|926|926.6|926|926.6|926|926.6|926|0
1656559590000|2022-06-30 03:26:30|926.9|925.9|926.9|925.9|926.9|926.1|926.6|925.9|0
1656559610000|2022-06-30 03:26:50|927.2|926.3|927.2|926.2|927.2|926.3|927.2|926.2|0
1656559620000|2022-06-30 03:27:00|927.1|926.5|927.1|926.5|927.2|926.5|927.1|926.2|0
1656559660000|2022-06-30 03:27:40|927.2|926.2|927.4|926.4|927.4|926.4|927.2|926.2|0
1656559680000|2022-06-30 03:28:00|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|0
1656559780000|2022-06-30 03:29:40|926.6|926|926.6|926|926.6|926|926.6|926|4
1656559800000|2022-06-30 03:30:00|926.7|925.7|926.6|926|926.7|926|926.6|925.7|0
1656559810000|2022-06-30 03:30:10|926.7|925.7|926.4|925.8|926.7|925.8|926.4|925.7|0
1656559820000|2022-06-30 03:30:20|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656559830000|2022-06-30 03:30:30|926.6|926|926.6|926|926.6|926|926.6|926|0
1656559940000|2022-06-30 03:32:20|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|0
1656559950000|2022-06-30 03:32:30|926.4|925.8|926.7|925.7|926.7|925.8|926.4|925.7|2
1656560010000|2022-06-30 03:33:30||926.1||925.7||926.1||925.7|1
1656560100000|2022-06-30 03:35:00|926.6|926|926.9|925.9|926.9|926|926.6|925.9|0
1656560130000|2022-06-30 03:35:30|926.8|926.2|926.8|926.2|926.9|926.2|926.8|925.9|0
1656560140000|2022-06-30 03:35:40|926.9|926.3|926.7|926.1|927.2|926.3|926.7|926.1|1
1656560150000|2022-06-30 03:35:50|926.6|926|926.6|926|926.6|926|926.6|926|0
1656560160000|2022-06-30 03:36:00|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656560180000|2022-06-30 03:36:20|926.9||926.9||926.9||926.9||1
1656560220000|2022-06-30 03:37:00||926.3||926.3||926.3||926.3|0
1656560230000|2022-06-30 03:37:10|927|926.4|926.9|926.3|927|926.4|926.9|926.3|0
1656560290000|2022-06-30 03:38:10|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|0
1656560310000|2022-06-30 03:38:30|926.4|925.8|926.4|925.8|926.5|925.9|926.2|925.6|3
1656560320000|2022-06-30 03:38:40|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656560340000|2022-06-30 03:39:00|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656560400000|2022-06-30 03:40:00|||||||||1
1656560430000|2022-06-30 03:40:30|||||||||1
1656560480000|2022-06-30 03:41:20|926.5|925.9|926.4|925.8|926.5|925.9|926.4|925.8|2
1656560490000|2022-06-30 03:41:30|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656560520000|2022-06-30 03:42:00|926.4|925.8|926.5|925.9|926.5|925.9|926.2|925.6|1
1656560560000|2022-06-30 03:42:40|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656560650000|2022-06-30 03:44:10|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|1
1656560660000|2022-06-30 03:44:20|926.6|926|926.6|926|926.7|926.1|926.6|926|4
1656560670000|2022-06-30 03:44:30|926.9|925.9|926.7|925.7|926.9|926.3|926.6|925.7|2
1656560680000|2022-06-30 03:44:40|927.1|925.6|926.7|925.7|927.1|925.8|926.7|925.6|20
1656560690000|2022-06-30 03:44:50|927.1|925.6|927.1|925.6|927.1|925.7|926.7|925.6|20
1656560700000|2022-06-30 03:45:00|926.7|925.7|926.7|926.1|927.1|926.3|926.6|925.6|2
1656560710000|2022-06-30 03:45:10||925.7||925.7||925.7||925.7|2
1656560800000|2022-06-30 03:46:40|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656560820000|2022-06-30 03:47:00|||||||||1
1656560860000|2022-06-30 03:47:40|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656560890000|2022-06-30 03:48:10|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|2
1656560900000|2022-06-30 03:48:20|926.1|925.5|926.1|925.5|926.2|925.5|926.1|925.2|6
1656560910000|2022-06-30 03:48:30|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656560920000|2022-06-30 03:48:40|926.6|925.1|926.2|925.2|926.6|925.2|926.2|925.1|2
1656560950000|2022-06-30 03:49:10|926.6|925.1|926.7|925.7|926.7|925.7|926.6|925.1|7
1656560960000|2022-06-30 03:49:20|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656560970000|2022-06-30 03:49:30|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656560980000|2022-06-30 03:49:40|926.2|925.2|926.2|925.2|926.2|925.2|926.2|925.2|3
1656560990000|2022-06-30 03:49:50|925.9|925.3|926.4|925.4|926.4|925.4|925.9|925.3|3
1656561020000|2022-06-30 03:50:20|926.6|925.1|926.4|925.4|926.6|925.4|926.4|925.1|3
1656561030000|2022-06-30 03:50:30|926.6|925.1|926.6|925.1|926.6|925.1|926.6|925.1|0
1656561070000|2022-06-30 03:51:10|925.8|925.2|926.2|925.2|926.2|925.2|925.8|925.2|0
1656561090000|2022-06-30 03:51:30|926.6|925.1|926.2|925.2|926.6|925.2|925.7|925.1|1
1656561100000|2022-06-30 03:51:40|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|1
1656561110000|2022-06-30 03:51:50|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656561120000|2022-06-30 03:52:00|926.4|925.4|926.4|925.4|926.4|925.4|926.4|925.4|0
1656561130000|2022-06-30 03:52:10|926.3|925.7|926.4|925.8|926.4|925.8|926.3|925.7|0
1656561160000|2022-06-30 03:52:40||925.4||925.4||925.4||925.4|3
1656561190000|2022-06-30 03:53:10||925.8||925.8||925.8||925.8|2
1656561220000|2022-06-30 03:53:40|||||||||5
1656561260000|2022-06-30 03:54:20|||||||||3
1656561290000|2022-06-30 03:54:50|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|1
1656561330000|2022-06-30 03:55:30|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656561390000|2022-06-30 03:56:30|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|1
1656561410000|2022-06-30 03:56:50|926.2|925.2|925.9|925.3|926.2|925.3|925.9|925.2|4
1656561420000|2022-06-30 03:57:00|926.2|925.2|927.4|926.8|927.4|926.8|925.9|925.2|34
1656561440000|2022-06-30 03:57:20|927.6|927|927.5|926.9|927.6|927|927.5|926.9|0
1656561460000|2022-06-30 03:57:40|927.6|927|928.4|927.4|928.4|927.5|927.6|927|4
1656561540000|2022-06-30 03:59:00||927.8||927.8||927.8||927.8|0
1656561730000|2022-06-30 04:02:10|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|7
1656561760000|2022-06-30 04:02:40|929.1|928.5|929.1|928.5|929.2|928.5|928.9|928.1|1
1656561780000|2022-06-30 04:03:00|929.4|928.8|928.9|928.3|929.4|928.8|928.8|928.2|2
1656561860000|2022-06-30 04:04:20|929|928.4|928.7|928.1|929|928.4|928.7|928.1|1
1656561880000|2022-06-30 04:04:40|928.4|927.8|928.6|928|928.6|928|928.2|927.6|4
1656561920000|2022-06-30 04:05:20|||||||||1
1656561980000|2022-06-30 04:06:20|||||||||1
1656562120000|2022-06-30 04:08:40|928.7|928.1|928.4|927.4|929.4|928.4|928.4|927.4|9
1656562190000|2022-06-30 04:09:50|928.2|927.8|928.4|927.4|928.4|927.8|928.2|927.4|0
1656562200000|2022-06-30 04:10:00|928.5|927.9|928.6|928|928.6|928|928.5|927.9|0
1656562210000|2022-06-30 04:10:10|929.2|928.2|928.9|928.3|929.2|928.5|928.9|928.2|51
1656562220000|2022-06-30 04:10:20|929.2|928.2|929.2|928.2|929.2|928.2|929.2|928.2|0
1656562230000|2022-06-30 04:10:30|929.6|929|929.6|929|929.6|929|929.6|929|7
1656562310000|2022-06-30 04:11:50|929.7|929.1|929.9|928.9|929.9|929.1|929.7|928.9|0
1656562320000|2022-06-30 04:12:00|929.6|929|929.6|929|929.6|929|929.6|929|0
1656562430000|2022-06-30 04:13:50|929.5|928.9|929.9|928.9|929.9|929.2|929.5|928.9|1
1656562440000|2022-06-30 04:14:00|929.6|929|929.6|929|929.6|929|929.6|929|0
1656562460000|2022-06-30 04:14:20|||||||||1
1656562510000|2022-06-30 04:15:10|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|0
1656562530000|2022-06-30 04:15:30|929.8|929.2|930.2|929.2|930.2|929.3|929.8|929.2|1
1656562540000|2022-06-30 04:15:40|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1656562590000|2022-06-30 04:16:30|930|929.4|930|929.4|930|929.4|930|929.4|0
1656562610000|2022-06-30 04:16:50|930.4||930.4||930.4||930.4||2
1656562620000|2022-06-30 04:17:00|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|2
1656562630000|2022-06-30 04:17:10|929.9|929.3|930.1|929.5|930.2|929.5|929.9|929.2|6
1656562640000|2022-06-30 04:17:20|930.2|929.6|930.3|929.7|930.3|929.7|930.2|929.6|0
1656562770000|2022-06-30 04:19:30|||||||||1
1656562780000|2022-06-30 04:19:40|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|3
1656562830000|2022-06-30 04:20:30|930.2|929.6|930.1|929.5|930.2|929.6|930.1|929.5|1
1656562870000|2022-06-30 04:21:10|930.2|929.6|930.3|929.7|930.3|929.7|930.1|929.5|2
1656562940000|2022-06-30 04:22:20|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|0
1656562950000|2022-06-30 04:22:30|||||||||6
1656562960000|2022-06-30 04:22:40|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|1
1656563020000|2022-06-30 04:23:40|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|0
1656563030000|2022-06-30 04:23:50|930.5|929.9|930.4|929.4|930.5|929.9|930.4|929.4|20
1656563050000|2022-06-30 04:24:10||929.8||929.8||929.8||929.8|0
1656563060000|2022-06-30 04:24:20|930.6|929.4|930.2|929.2|930.6|929.4|930.2|929.1|0
1656563120000|2022-06-30 04:25:20|931.3|930.7|932.4|931.4|932.4|931.4|931.3|930.7|6
1656563130000|2022-06-30 04:25:30|932.9|932.3|932.2|931.2|932.9|932.3|932.1|931.2|6
1656563140000|2022-06-30 04:25:40|931.9|930.9|931.9|930.9|932.1|930.9|931.9|930.6|2
1656563150000|2022-06-30 04:25:50|931.6|931|932.2|931.2|932.2|931.2|931.6|930.7|2
1656563180000|2022-06-30 04:26:20|||||||||1
1656563190000|2022-06-30 04:26:30|932.5|931|932.3|930.8|932.5|931|932.3|930.8|1
1656563200000|2022-06-30 04:26:40|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|0
1656563220000|2022-06-30 04:27:00|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|0
1656563250000|2022-06-30 04:27:30|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|1
1656563280000|2022-06-30 04:28:00|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|0
1656563330000|2022-06-30 04:28:50|931.7|931.1|931.3|930.7|931.7|931.1|931.3|930.7|4
1656563380000|2022-06-30 04:29:40|931.5|930.9|931.3|930.7|931.5|930.9|931.3|930.7|1
1656563420000|2022-06-30 04:30:20|930.9|929.9|931.1|930.5|931.1|930.5|930.4|929.4|11
1656563440000|2022-06-30 04:30:40|931.4|930.4|931.2|930.2|931.4|930.4|931.2|930.2|0
1656563460000|2022-06-30 04:31:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|0
1656563490000|2022-06-30 04:31:30|||||||||4
1656563500000|2022-06-30 04:31:40|930.1|929.5|930.2|929.2|930.2|929.5|929.9|929.2|6
1656563510000|2022-06-30 04:31:50|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1656563520000|2022-06-30 04:32:00|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|3
1656563540000|2022-06-30 04:32:20|930.3|929.7|930.7|929.7|930.7|929.8|930.3|929.7|0
1656563550000|2022-06-30 04:32:30|||||||||2
1656563580000|2022-06-30 04:33:00|930.6|930|930.6|930|930.6|930|930.6|930|1
1656563590000|2022-06-30 04:33:10|||||||||1
1656563600000|2022-06-30 04:33:20|||||||||1
1656563620000|2022-06-30 04:33:40|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|0
1656563640000|2022-06-30 04:34:00|930.4|929.8|930.3|929.7|930.5|929.9|930.3|929.7|1
1656563650000|2022-06-30 04:34:10|930.2|929.6|930.3|929.7|930.3|929.7|930.2|929.6|5
1656563670000|2022-06-30 04:34:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656563690000|2022-06-30 04:34:50|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|0
1656563700000|2022-06-30 04:35:00|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|1
1656563800000|2022-06-30 04:36:40|930.6|930|930.6|930|930.6|930|930.6|930|0
1656563820000|2022-06-30 04:37:00|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|0
1656563870000|2022-06-30 04:37:50|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|1
1656563890000|2022-06-30 04:38:10|930.9|930.3|930.9|930.3|930.9|930.3|930.7|930.1|0
1656563900000|2022-06-30 04:38:20|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|0
1656563930000|2022-06-30 04:38:50|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|1
1656563950000|2022-06-30 04:39:10|||||||||1
1656563990000|2022-06-30 04:39:50|930.6|930|930.5|929.9|930.6|930|930.5|929.9|2
1656564100000|2022-06-30 04:41:40|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|3
1656564160000|2022-06-30 04:42:40||929.9||929.9||929.9||929.9|0
1656564210000|2022-06-30 04:43:30||930.3||929.9||930.3||929.9|0
1656564360000|2022-06-30 04:46:00||930.3||930.3||930.3||930.3|0
1656564370000|2022-06-30 04:46:10|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|0
1656564470000|2022-06-30 04:47:50|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|2
1656564520000|2022-06-30 04:48:40|||||||||1
1656564710000|2022-06-30 04:51:50|||||||||1
1656564990000|2022-06-30 04:56:30|||||||||1
1656565010000|2022-06-30 04:56:50|930.5|929.9|930.6|930|930.6|930|930.5|929.9|12
1656565020000|2022-06-30 04:57:00|930.7|930.1|930.6|930|930.7|930.1|930.6|930|0
1656565040000|2022-06-30 04:57:20|||||||||1
1656565070000|2022-06-30 04:57:50|930.7|930.1|931.1|930.5|931.4|930.8|930.7|930.1|1
1656565120000|2022-06-30 04:58:40|931.4|930.4|931.4|930.8|931.4|930.8|931.4|930.4|0
1656565150000|2022-06-30 04:59:10|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|0
1656565180000|2022-06-30 04:59:40|931.1|930.5|931|930.4|931.1|930.5|931|930.4|2
1656565190000|2022-06-30 04:59:50|930.6|930|930.5|929.9|930.6|930|930.5|929.9|4
1656565200000|2022-06-30 05:00:00|930.1|929.5|930.7|929.7|930.7|929.8|930|929.4|3
1656565210000|2022-06-30 05:00:10|930.4|929.8|930.2|929.6|930.4|929.8|930.2|929.6|0
1656565230000|2022-06-30 05:00:30|||||||||1
1656565240000|2022-06-30 05:00:40|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|1
1656565280000|2022-06-30 05:01:20|930|929.4|929.9|929.3|930|929.4|929.9|929.3|0
1656565320000|2022-06-30 05:02:00|930|929.4|930.4|929.8|930.7|929.8|930|929.4|1
1656565330000|2022-06-30 05:02:10|930.5|929.9|930.4|929.4|930.5|929.9|930.4|929.4|0
1656565340000|2022-06-30 05:02:20|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|0
1656565460000|2022-06-30 05:04:20|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656565490000|2022-06-30 05:04:50|930.1|929.5|930.1|929.5|930.1|929.5|930.1|929.5|0
1656565520000|2022-06-30 05:05:20|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|1
1656565550000|2022-06-30 05:05:50|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1656565560000|2022-06-30 05:06:00|929.6|929|929.6|929|929.6|929|929.6|929|3
1656565650000|2022-06-30 05:07:30|929.5|928.9|929.5|928.9|929.5|928.9|929.5|928.9|0
1656565810000|2022-06-30 05:10:10|929.6|929|929.6|929|929.6|929|929.6|929|1
1656565820000|2022-06-30 05:10:20|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656565830000|2022-06-30 05:10:30|929.6|929|929.6|929|929.6|929|929.6|929|0
1656565900000|2022-06-30 05:11:40|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656565920000|2022-06-30 05:12:00||929.3||928.9||929.3||928.9|0
1656565930000|2022-06-30 05:12:10|930.1|929.3|930.1|929.1|930.1|929.3|930.1|928.9|0
1656565940000|2022-06-30 05:12:20|930|929.4|930.7|929.7|930.7|929.8|930|929.4|7
1656565950000|2022-06-30 05:12:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656565980000|2022-06-30 05:13:00|930.7|929.7|930.9|929.9|930.9|929.9|930.7|929.7|5
1656565990000|2022-06-30 05:13:10|931.2|930.2|930.4|929.8|931.2|930.2|930.4|929.8|5
1656566050000|2022-06-30 05:14:10|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|3
1656566070000|2022-06-30 05:14:30|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|0
1656566100000|2022-06-30 05:15:00|930.7|930.1|930.9|930.3|930.9|930.3|930.7|930.1|0
1656566110000|2022-06-30 05:15:10|930.7|930.1|930.4|929.8|930.7|930.1|930.4|929.8|4
1656566170000|2022-06-30 05:16:10||929.4||929.4||929.4||929.4|3
1656566320000|2022-06-30 05:18:40|930.7|929.8|930.7|929.7|930.7|929.8|930.7|929.7|0
1656566360000|2022-06-30 05:19:20|930.4|929.8|929.9|929.3|930.4|929.8|929.9|929.3|6
1656566370000|2022-06-30 05:19:30||928.9||928.9||928.9||928.9|0
1656566380000|2022-06-30 05:19:40|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656566450000|2022-06-30 05:20:50|930.3|928.8|930.3|928.8|930.3|928.8|930.3|928.8|0
1656566460000|2022-06-30 05:21:00|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656566480000|2022-06-30 05:21:20|930.1|929.5|930.2|929.2|930.4|929.5|930.1|929.2|0
1656566520000|2022-06-30 05:22:00|929.9|929.3|930.3|928.8|930.3|929.3|929.9|928.7|0
1656566530000|2022-06-30 05:22:10|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656566550000|2022-06-30 05:22:30|930|929|929.9|928.9|930|929|929.9|928.9|0
1656566560000|2022-06-30 05:22:40|929.6|929|929.6|929|929.6|929|929.6|929|0
1656566570000|2022-06-30 05:22:50|929.9|928.9|929.6|929|929.9|929|929.6|928.9|0
1656566580000|2022-06-30 05:23:00|929.5|928.9|929.6|929|929.6|929|929.5|928.9|0
1656566610000|2022-06-30 05:23:30|929.5|928.9|929.9|929.3|929.9|929.3|929.5|928.9|6
1656566640000|2022-06-30 05:24:00||928.9||929.3||929.3||928.9|0
1656566650000|2022-06-30 05:24:10|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|0
1656566710000|2022-06-30 05:25:10|929.9|928.9|929.6|929|929.9|929|929.6|928.9|0
1656566720000|2022-06-30 05:25:20|929.9|928.9|929.9|928.9|929.9|928.9|929.9|928.9|0
1656566750000|2022-06-30 05:25:50|929.6|929|929.6|929|929.6|929|929.6|929|0
1656566790000|2022-06-30 05:26:30|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|2
1656566810000|2022-06-30 05:26:50|930.2|929.2|930.4|929.4|930.4|929.5|930.1|929.2|0
1656566820000|2022-06-30 05:27:00|930.7|929.8|930.4|929.4|930.7|929.8|930.4|929.4|0
1656566840000|2022-06-30 05:27:20||929.8||929.4||929.8||929.4|0
1656566870000|2022-06-30 05:27:50||929.8||929.8||929.8||929.8|0
1656566890000|2022-06-30 05:28:10||929.4||929.4||929.4||929.4|0
1656566900000|2022-06-30 05:28:20||929.8||929.4||929.8||929.4|0
1656566910000|2022-06-30 05:28:30||929.8||929.8||929.8||929.8|0
1656566940000|2022-06-30 05:29:00||929.4||929.4||929.4||929.4|0
1656566970000|2022-06-30 05:29:30||929.8||929.8||929.8||929.8|0
1656566980000|2022-06-30 05:29:40|930.7|929.7|930.6|930|930.7|930|930.5|929.7|0
1656567000000|2022-06-30 05:30:00|930.9|929.9|930.9|929.9|930.9|930.3|930.9|929.9|0
1656567010000|2022-06-30 05:30:10|931.2|930.3|931.2|930.2|931.2|930.3|931.2|930.2|1
1656567040000|2022-06-30 05:30:40|930.9|930.3|930.9|929.9|930.9|930.3|930.6|929.9|1
1656567050000|2022-06-30 05:30:50|931.2|930.3|931.2|930.2|931.2|930.3|931.2|930.2|0
1656567060000|2022-06-30 05:31:00|930.7|930.1|931.2|930.2|931.2|930.2|930.7|930.1|1
1656567080000|2022-06-30 05:31:20|930.9|930.3|930.9|929.9|931|930.3|930.6|929.9|0
1656567090000|2022-06-30 05:31:30|930.6|930|930.6|930|930.6|930|930.6|930|0
1656567120000|2022-06-30 05:32:00|930.9|929.9|930.2|929.2|930.9|930|930.1|929.2|1
1656567130000|2022-06-30 05:32:10|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656567140000|2022-06-30 05:32:20|930.6|929.1|930.6|929.1|930.6|929.3|930.2|929.1|0
1656567150000|2022-06-30 05:32:30|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|1
1656567210000|2022-06-30 05:33:30|930.1|929.5|930.4|929.4|930.4|929.5|930.1|929.4|0
1656567230000|2022-06-30 05:33:50||929.8||929.8||929.8||929.8|0
1656567240000|2022-06-30 05:34:00|930.6|929.1|930.6|929.1|930.6|929.1|930.6|929.1|0
1656567260000|2022-06-30 05:34:20|930.4|929.8|930.2|929.2|930.4|929.8|930.2|929.2|0
1656567280000|2022-06-30 05:34:40|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1656567290000|2022-06-30 05:34:50|930|929.4|930.1|929.5|930.1|929.5|930|929.4|1
1656567300000|2022-06-30 05:35:00|930.4|929.4|930.1|929.5|930.4|929.5|930.1|929.4|0
1656567310000|2022-06-30 05:35:10|930.4|929.4|930.4|929.4|930.4|929.4|930.4|929.4|0
1656567370000|2022-06-30 05:36:10|930||930||930||930||0
1656567390000|2022-06-30 05:36:30|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|1
1656567410000|2022-06-30 05:36:50|930.9|930.1|930.9|930.3|930.9|930.3|930.9|930.1|0
1656567430000|2022-06-30 05:37:10||929.9||929.9||929.9||929.9|0
1656567450000|2022-06-30 05:37:30|930.6|930|930.6|930|930.9|930|930.6|929.9|0
1656567470000|2022-06-30 05:37:50|930.9|929.9|930.9|929.9|930.9|929.9|930.9|929.9|0
1656567510000|2022-06-30 05:38:30|930.6|930|930.9|929.9|930.9|930|930.6|929.9|0
1656567580000|2022-06-30 05:39:40|931.2|930.3|931.2|930.2|931.2|930.3|931.2|930.2|0
1656567630000|2022-06-30 05:40:30|931.4|930.6|931.4|930.8|931.5|930.9|931.4|930.6|0
1656567640000|2022-06-30 05:40:40||930.4||930.4||930.8||930.4|0
1656567660000|2022-06-30 05:41:00|931.2|930.2|930.6|930|931.2|930.2|930.6|929.9|1
1656567670000|2022-06-30 05:41:10|930.7|929.7|930.4|929.8|930.7|929.8|930.4|929.7|0
1656567690000|2022-06-30 05:41:30|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|0
1656567700000|2022-06-30 05:41:40|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656567710000|2022-06-30 05:41:50||929.4||929.8||929.8||929.4|0
1656567730000|2022-06-30 05:42:10|930.5|929.9|930.9|929.9|930.9|930|930.5|929.9|1
1656567790000|2022-06-30 05:43:10|931.4|930.3|931.4|930.4|931.4|930.4|931.4|930.3|9
1656567810000|2022-06-30 05:43:30|930.9|930.3|930.8|930.2|930.9|930.3|930.8|930.2|0
1656567820000|2022-06-30 05:43:40|931.2||931.2||931.2||931.2||1
1656567840000|2022-06-30 05:44:00|931.4|930.4|931.6|931|931.7|931|931.4|930.4|0
1656567850000|2022-06-30 05:44:10|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|0
1656567860000|2022-06-30 05:44:20|931.9|930.9|931.9|930.9|931.9|930.9|931.9|930.9|0
1656567870000|2022-06-30 05:44:30|932.1|930.6|931.7|930.7|932.1|930.7|931.7|930.6|0
1656567980000|2022-06-30 05:46:20|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|0
1656568000000|2022-06-30 05:46:40|931.1|930.5|931.4|930.8|931.4|930.8|931|930.4|1
1656568030000|2022-06-30 05:47:10||930.4||930.4||930.4||930.4|0
1656568060000|2022-06-30 05:47:40|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|0
1656568130000|2022-06-30 05:48:50|||||||||1
1656568190000|2022-06-30 05:49:50|||||||||1
1656568200000|2022-06-30 05:50:00|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|0
1656568220000|2022-06-30 05:50:20|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|0
1656568240000|2022-06-30 05:50:40|930.9|930.3|930.9|929.9|930.9|930.3|930.9|929.9|4
1656568300000|2022-06-30 05:51:40||930.3||930.3||930.3||930.3|1
1656568320000|2022-06-30 05:52:00|931.1|930.5|931.7|930.7|931.7|930.7|931.1|930.5|1
1656568400000|2022-06-30 05:53:20|931.8|930.3|931.8|930.3|931.8|930.3|931.8|930.3|0
1656568420000|2022-06-30 05:53:40|931.5|930.5|931.1|930.5|931.5|930.5|931.1|930.5|0
1656568440000|2022-06-30 05:54:00|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|0
1656568470000|2022-06-30 05:54:30|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|0
1656568500000|2022-06-30 05:55:00|931.2|930.2|931.2|930.2|931.2|930.2|931.2|930.2|1
1656568510000|2022-06-30 05:55:10|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|0
1656568550000|2022-06-30 05:55:50|||||||||1
1656568630000|2022-06-30 05:57:10|930.5|929.9|930.7|929.7|930.7|929.9|929.9|929.3|22
1656568650000|2022-06-30 05:57:30|930|929.4|930.4|929.8|930.4|929.8|930|929.4|6
1656568660000|2022-06-30 05:57:40|||||||||1
1656568680000|2022-06-30 05:58:00|930.2|929.6|930.4|929.8|930.4|929.8|930.1|929.4|1
1656568690000|2022-06-30 05:58:10|930.2|929.6|930.2|929.6|930.2|929.6|930.1|929.5|0
1656568720000|2022-06-30 05:58:40|930.4|929.8|930.4|929.4|930.4|929.8|930.4|929.4|1
1656568750000|2022-06-30 05:59:10|930.6|929.8|930.7|929.7|930.7|929.8|930.6|929.6|0
1656568760000|2022-06-30 05:59:20|930.6|930|930.6|930|930.6|930|930.6|930|0
1656568780000|2022-06-30 05:59:40|930.5|929.9|930.6|930|930.6|930|930.5|929.9|0
1656568790000|2022-06-30 05:59:50|930.4|929.8|930.7|929.7|930.7|929.8|930.4|929.7|1
1656568800000|2022-06-30 06:00:00|930.4|929.8|930.7|929.7|930.7|929.8|930.4|929.7|0
1656568810000|2022-06-30 06:00:10|930.6|930|930.6|930|930.6|930|930.6|930|0
1656568820000|2022-06-30 06:00:20|930.4|929.8|930.7|929.7|930.7|929.8|930.4|929.7|0
1656568840000|2022-06-30 06:00:40|930.4|929.8|930.7|929.7|930.7|929.8|930.4|929.7|0
1656568860000|2022-06-30 06:01:00|930.4|929.8|930.2|929.2|930.4|929.8|930.2|929.2|3
1656568870000|2022-06-30 06:01:10|||||||||1
1656569000000|2022-06-30 06:03:20|930.7|929.6|930.7|929.7|930.7|929.7|930.7|929.6|2
1656569010000|2022-06-30 06:03:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656569030000|2022-06-30 06:03:50|||||||||1
1656569040000|2022-06-30 06:04:00|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|3
1656569070000|2022-06-30 06:04:30|||||||||1
1656569100000|2022-06-30 06:05:00|||||||||2
1656569110000|2022-06-30 06:05:10|||||||||1
1656569120000|2022-06-30 06:05:20||929.2||929.2||929.2||929.2|5
1656569130000|2022-06-30 06:05:30|930.1|929.5|930.4|929.8|930.4|929.8|930.1|929.4|0
1656569140000|2022-06-30 06:05:40|930.5|929.9|930.4|929.8|930.5|929.9|930.4|929.8|0
1656569150000|2022-06-30 06:05:50|930.6|930|930.6|930|930.6|930|930.6|930|1
1656569160000|2022-06-30 06:06:00|931.3|929.8|931.3|929.8|931.3|929.8|931.3|929.8|2
1656569170000|2022-06-30 06:06:10|931.2|930.2|931.1|930.5|931.4|930.8|931|930.2|0
1656569180000|2022-06-30 06:06:20|931.5||931.5||931.5||931.5||1
1656569190000|2022-06-30 06:06:30|931|930.4|931.7|930.7|931.7|931|931|930.4|2
1656569210000|2022-06-30 06:06:50|931.9|930.9|932|931|932|931|931.6|930.9|1
1656569220000|2022-06-30 06:07:00|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|0
1656569230000|2022-06-30 06:07:10|931.8|931.2|931.4|930.8|931.9|931.3|931.4|930.7|2
1656569240000|2022-06-30 06:07:20|931.7|930.7|931.4|930.8|931.7|930.9|931.4|930.5|6
1656569250000|2022-06-30 06:07:30|931.7|930.7|931.4|930.8|931.7|930.8|931.4|930.7|2
1656569260000|2022-06-30 06:07:40|||||||||1
1656569270000|2022-06-30 06:07:50|931.7|930.7|931.7|930.7|931.7|930.7|931.7|930.7|1
1656569280000|2022-06-30 06:08:00|931.4|930.8|932|931|932|931|931.4|930.8|0
1656569290000|2022-06-30 06:08:10|931.6||932||932||931.6||0
1656569300000|2022-06-30 06:08:20|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|0
1656569320000|2022-06-30 06:08:40|932|931|931.3|930.7|932|931|931.3|930.7|1
1656569330000|2022-06-30 06:08:50|931.5|930.5|931.9|930.9|931.9|930.9|931.5|930.5|2
1656569380000|2022-06-30 06:09:40|931.6|931|931.9|930.9|931.9|931|931.6|930.9|0
1656569390000|2022-06-30 06:09:50|931.6|931|931.7|930.7|931.7|931|931.6|930.7|2
1656569400000|2022-06-30 06:10:00|931.6|931|931.9|930.9|931.9|931|931.6|930.9|0
1656569410000|2022-06-30 06:10:10|932.2|931.3|932.2|931.2|932.2|931.3|932.2|931.2|0
1656569460000|2022-06-30 06:11:00|932.1|931.5|932|931.4|932.1|931.5|932|931.4|1
1656569520000|2022-06-30 06:12:00|931.9|931.3|932|931.4|932|931.4|931.9|931.3|1
1656569530000|2022-06-30 06:12:10|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|1
1656569550000|2022-06-30 06:12:30|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|1
1656569560000|2022-06-30 06:12:40|932|931.4|932.1|931.5|932.1|931.5|932|931.4|5
1656569570000|2022-06-30 06:12:50|932|931.4|932|931.4|932|931.4|932|931.4|0
1656569580000|2022-06-30 06:13:00|932.1|931.5|932.4|931.8|932.4|931.8|932.1|931.2|0
1656569620000|2022-06-30 06:13:40|932.5|931.5|932.5|931.5|932.5|931.5|932.1|931.5|1
1656569630000|2022-06-30 06:13:50|932.9|932.3|933.7|932.7|933.7|932.7|932.9|932.3|8
1656569640000|2022-06-30 06:14:00|933.6|933|933.1|932.5|933.6|933|932.9|932.3|2
1656569650000|2022-06-30 06:14:10|933.4|932.4|933.1|932.5|933.4|932.5|933.1|932.4|0
1656569660000|2022-06-30 06:14:20|932.8|932.2|932.4|931.8|932.8|932.2|932.4|931.8|5
1656569670000|2022-06-30 06:14:30|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|0
1656569680000|2022-06-30 06:14:40|||||||||1
1656569690000|2022-06-30 06:14:50|932.6|932|932.5|931.9|932.6|932|932.5|931.9|0
1656569700000|2022-06-30 06:15:00|932.6|932|932.7|932.1|932.7|932.1|932.6|932|0
1656569760000|2022-06-30 06:16:00|933.4|932.4|933.4|932.4|933.4|932.4|933.4|932.4|8
1656569770000|2022-06-30 06:16:10|933|931.7|932.4|931.8|933|931.8|932.4|931.3|2
1656569780000|2022-06-30 06:16:20|932.6|932|932.6|932|932.7|932.1|932.5|931.9|3
1656569790000|2022-06-30 06:16:30|||||||||1
1656569800000|2022-06-30 06:16:40|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|0
1656569810000|2022-06-30 06:16:50|932.9|932.3|932.9|932.3|933|932.4|932.9|932.3|1
1656569820000|2022-06-30 06:17:00|932.7|931.9|932.6|932|932.7|932.1|932.6|931.9|0
1656569830000|2022-06-30 06:17:10|932.7|932.1|933.4|932.4|933.4|932.4|932.7|932.1|3
1656569840000|2022-06-30 06:17:20|933.2|932.2|933.2|932.2|933.2|932.6|933.2|932.2|1
1656569850000|2022-06-30 06:17:30|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656569880000|2022-06-30 06:18:00|932.6|932|932.4|931.8|932.6|932|932.4|931.8|1
1656569890000|2022-06-30 06:18:10|932.7|931.7|932.7|931.7|932.7|931.7|932.3|931.7|1
1656569900000|2022-06-30 06:18:20|932.8|932.2|932.7|931.7|932.8|932.2|932.7|931.7|0
1656569910000|2022-06-30 06:18:30|932.4|931.8|933.2|932.2|933.2|932.2|932.4|931.3|1
1656569930000|2022-06-30 06:18:50|933.1|932.5|933.1|932.5|933.2|932.5|933|932.2|0
1656569940000|2022-06-30 06:19:00|933.4|932.4|932.9|931.9|933.4|932.8|932.9|931.9|1
1656569950000|2022-06-30 06:19:10|932.6|932|932.9|931.9|932.9|932|932.6|931.9|0
1656570020000|2022-06-30 06:20:20||932.3||932.3||932.3||932.3|0
1656570030000|2022-06-30 06:20:30|933|932|933.2|932.2|933.2|932.2|933|932|0
1656570040000|2022-06-30 06:20:40|933.1|932.5|933.4|932.4|933.4|932.5|933.1|932.4|0
1656570060000|2022-06-30 06:21:00|933.5|932.8|933.4|932.4|933.5|932.9|933.4|932.4|1
1656570070000|2022-06-30 06:21:10|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|0
1656570080000|2022-06-30 06:21:20|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|0
1656570100000|2022-06-30 06:21:40|933|932.4|933|932.4|933|932.4|933|932.4|0
1656570110000|2022-06-30 06:21:50|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1656570120000|2022-06-30 06:22:00|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|0
1656570140000|2022-06-30 06:22:20|933.1|932.5|933.1|932.5|933.3|932.7|933.1|932.5|0
1656570180000|2022-06-30 06:23:00|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|0
1656570190000|2022-06-30 06:23:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|1
1656570210000|2022-06-30 06:23:30|933.9|932.9|934|933|934|933|933.6|932.9|3
1656570220000|2022-06-30 06:23:40|933.9|933.3|934|933|934.1|933.3|933.9|933|0
1656570230000|2022-06-30 06:23:50|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656570240000|2022-06-30 06:24:00|934|933.4|934|933|934|933.4|933.9|933|1
1656570250000|2022-06-30 06:24:10|933.6||934||934||933.6||0
1656570260000|2022-06-30 06:24:20|933.6|932.8|934|933|934|933|933.6|932.8|1
1656570300000|2022-06-30 06:25:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|0
1656570320000|2022-06-30 06:25:20|933.6|933|933.6|933|933.6|933|933.6|933|2
1656570330000|2022-06-30 06:25:30|933.4|932.8|933.5|932.5|933.5|932.8|933.4|932.5|0
1656570350000|2022-06-30 06:25:50|933.7|932.7|933.6|933|933.7|933|933.6|932.7|0
1656570360000|2022-06-30 06:26:00|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1656570440000|2022-06-30 06:27:20|933.4|932.8|933.7|932.7|933.7|932.8|933.4|932.7|0
1656570460000|2022-06-30 06:27:40|933.5|932.5|933.8|932.3|933.8|932.5|933.5|932.3|0
1656570530000|2022-06-30 06:28:50|933.5|932.5|933.5|932.5|933.5|932.5|933.5|932.5|1
1656570540000|2022-06-30 06:29:00|933.4|932.8|933.5|932.5|933.5|932.8|933.4|932.5|1
1656570550000|2022-06-30 06:29:10|933|932.4|933.1|931.6|933.1|932.4|932.7|931.6|3
1656570560000|2022-06-30 06:29:20|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|0
1656570570000|2022-06-30 06:29:30|933.1|931.6|932.7|931.7|933.1|931.7|932.7|931.6|0
1656570580000|2022-06-30 06:29:40|933.1|931.6|933.1|931.6|933.1|931.6|933.1|931.6|0
1656570600000|2022-06-30 06:30:00|932.9|931.9|932.3|931.7|932.9|932|932.3|931.7|1
1656570610000|2022-06-30 06:30:10|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|1
1656570630000|2022-06-30 06:30:30|931.6|931|931.5|930.9|931.6|931|931.5|930.9|6
1656570640000|2022-06-30 06:30:40|931.9|931.3|931.8|931.2|931.9|931.3|931.8|931.2|2
1656570650000|2022-06-30 06:30:50|931.5|930.9|931.6|931|932|931.3|931.5|930.9|2
1656570660000|2022-06-30 06:31:00|931.8|931.2|931.1|930.5|931.8|931.2|931.1|930.5|2
1656570670000|2022-06-30 06:31:10|931|930.4|931|930.4|931|930.4|931|930.4|0
1656570680000|2022-06-30 06:31:20|930.8|930.2|930.4|929.4|930.9|930.3|930.1|929.4|7
1656570690000|2022-06-30 06:31:30|930.1|929.5|930.1|929.5|930.1|929.5|930|929.4|3
1656570700000|2022-06-30 06:31:40|930|929.4|930.5|929.9|930.6|930|930|929.4|4
1656570720000|2022-06-30 06:32:00|930.3|929.7|930.7|929.7|930.7|929.7|930.3|929.7|4
1656570730000|2022-06-30 06:32:10|930.4|929.8|930.3|929.7|930.4|929.8|930.3|929.7|0
1656570750000|2022-06-30 06:32:30|930.4|929.8|930.3|929.7|930.5|929.9|930.3|929.7|1
1656570760000|2022-06-30 06:32:40|930.4|929.8|930.1|929.5|930.7|929.8|930.1|929.5|1
1656570770000|2022-06-30 06:32:50|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|0
1656570780000|2022-06-30 06:33:00|930.4|929.8|930.4|929.8|930.7|929.8|930.4|929.7|1
1656570830000|2022-06-30 06:33:50|930.5|929.9|930.4|929.8|930.5|929.9|930.4|929.8|1
1656570840000|2022-06-30 06:34:00|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|0
1656570900000|2022-06-30 06:35:00|930.4|929.8|930.3|929.7|930.5|929.9|930.3|929.7|5
1656570950000|2022-06-30 06:35:50|930.1|929.5|929.8|929.2|930.1|929.5|929.8|929.2|4
1656571010000|2022-06-30 06:36:50|929.5|928.9|929.9|929.3|929.9|929.3|929.5|928.9|2
1656571020000|2022-06-30 06:37:00|929.8|929.2|929.8|929.2|929.9|929.3|929.8|929.2|2
1656571030000|2022-06-30 06:37:10|929.7|929.1|929.8|929.2|929.8|929.2|929.5|928.9|2
1656571060000|2022-06-30 06:37:40|930|929.4|929.9|929.3|930|929.4|929.9|929.3|3
1656571100000|2022-06-30 06:38:20|930|929.4|930.7|929.7|930.7|929.7|930|929.4|2
1656571120000|2022-06-30 06:38:40|930.6|930|930.5|929.5|930.6|930|930.5|929.5|1
1656571160000|2022-06-30 06:39:20|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656571170000|2022-06-30 06:39:30|930.7|929.7|930.7|929.7|930.7|929.7|930.7|929.7|0
1656571200000|2022-06-30 06:40:00|930.6|930|930.6|930|930.6|930|930.6|930|0
1656571210000|2022-06-30 06:40:10|930.9|930.3|931.5|930.5|931.6|930.5|930.9|930|1
1656571260000|2022-06-30 06:41:00|931.4|930.8|931.7|930.7|931.7|930.8|931.4|930.7|0
1656571280000|2022-06-30 06:41:20|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|126
1656571300000|2022-06-30 06:41:40|931.7|930.7|931.7|930.7|931.7|930.7|931.7|930.7|9
1656571310000|2022-06-30 06:41:50|931.6|931|932.4|931.4|932.4|931.4|931.6|931|0
1656571320000|2022-06-30 06:42:00|932.3|931.8|932.4|931.8|932.4|931.8|932.3|931.7|2
1656571340000|2022-06-30 06:42:20|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|1
1656571350000|2022-06-30 06:42:30|931.9|930.9|932.3|930.8|932.3|930.9|931.9|930.8|6
1656571360000|2022-06-30 06:42:40|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|0
1656571380000|2022-06-30 06:43:00|932.1|931.5|932.1|931.5|932.1|931.5|932.1|931.5|0
1656571390000|2022-06-30 06:43:10|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|1
1656571400000|2022-06-30 06:43:20|932.4|931.8|932.4|931.8|932.6|932|932.4|931.8|4
1656571410000|2022-06-30 06:43:30|932.5|931.9|933.2|932.2|933.2|932.2|932.5|931.9|3
1656571420000|2022-06-30 06:43:40|932.9|931.9|933.1|931.6|933.1|931.9|932.9|931.6|1
1656571430000|2022-06-30 06:43:50|932.7|931.7|932.7|931.7|932.7|931.7|932.7|931.7|1
1656571460000|2022-06-30 06:44:20|933.1|931.6|932.7|931.7|933.1|931.7|932.7|931.6|0
1656571470000|2022-06-30 06:44:30|933.1|931.6|933.1|931.6|933.1|931.6|933.1|931.6|0
1656571480000|2022-06-30 06:44:40|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|0
1656571500000|2022-06-30 06:45:00|933.2|931.9|933.2|932.2|933.2|932.3|933.2|931.9|0
1656571520000|2022-06-30 06:45:20|933.1|932.5|933.4|932.4|933.4|932.5|933.1|932.3|0
1656571560000|2022-06-30 06:46:00||932.8||932.8||932.8||932.8|0
1656571580000|2022-06-30 06:46:20|933.7|933.1|933.6|933|933.7|933.1|933.6|933|0
1656571610000|2022-06-30 06:46:50|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|0
1656571620000|2022-06-30 06:47:00|933.9|933.3|934.2|933.2|934.2|933.3|933.9|933.2|2
1656571670000|2022-06-30 06:47:50|933.9|933.3|934.2|933.2|934.2|933.3|933.9|933.2|0
1656571680000|2022-06-30 06:48:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656571710000|2022-06-30 06:48:30|933.7|933.1|933.4|932.8|933.7|933.1|933.4|932.7|2
1656571720000|2022-06-30 06:48:40|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|0
1656571750000|2022-06-30 06:49:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1656571760000|2022-06-30 06:49:20||932.4||932.4||932.4||932.4|0
1656571780000|2022-06-30 06:49:40|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656571790000|2022-06-30 06:49:50|933.2|932.2|932.9|931.9|933.2|932.2|932.9|931.9|1
1656571800000|2022-06-30 06:50:00|933.2|932.3|933.2|932.2|933.2|932.3|933.2|932.2|0
1656571810000|2022-06-30 06:50:10|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|0
1656571830000|2022-06-30 06:50:30|933|932.4|933|932.4|933|932.4|933|932.4|0
1656571840000|2022-06-30 06:50:40|932.9|932.3|932.7|931.7|932.9|932.3|932.7|931.7|1
1656571900000|2022-06-30 06:51:40|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|3
1656571910000|2022-06-30 06:51:50|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656571920000|2022-06-30 06:52:00|933.4|932.4|933.4|932.4|933.4|932.4|933.4|932.4|0
1656571980000|2022-06-30 06:53:00||932.8||932.8||932.8||932.8|0
1656572010000|2022-06-30 06:53:30|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1656572030000|2022-06-30 06:53:50|933.4|932.8|933.4|932.4|933.4|932.8|933.4|932.4|1
1656572050000|2022-06-30 06:54:10|933.2|932.2|933.2|932.2|933.2|932.2|933.2|932.2|0
1656572110000|2022-06-30 06:55:10|933.4|932.4|933.4|932.4|933.4|932.4|933.4|932.4|1
1656572120000|2022-06-30 06:55:20|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|0
1656572160000|2022-06-30 06:56:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656572190000|2022-06-30 06:56:30|934.2|933.2|934.1|933.5|934.4|933.5|934.1|933.2|1
1656572250000|2022-06-30 06:57:30|934.4|933.4|934.1|933.5|934.4|933.5|934.1|933.4|1
1656572300000|2022-06-30 06:58:20|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|2
1656572310000|2022-06-30 06:58:30|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|2
1656572320000|2022-06-30 06:58:40|934.6|934|934.6|934|934.6|934|934.6|934|0
1656572330000|2022-06-30 06:58:50|934.9|933.9|934.9|933.9|934.9|933.9|934.9|933.9|0
1656572360000|2022-06-30 06:59:20|935.2|934.3|935.2|934.2|935.2|934.6|934.9|934.2|10
1656572390000|2022-06-30 06:59:50|935.1|934.5|935.4|934.8|935.8|935|935.1|934.3|8
1656572400000|2022-06-30 07:00:00|935.6|935|935.4|934.4|935.6|935|935.4|934.4|6
1656572410000|2022-06-30 07:00:10|935.8|934.3|935.8|934.3|935.8|934.3|935.8|934.3|3
1656572420000|2022-06-30 07:00:20|935.7|934.7|936.9|935.9|936.9|936.3|935.6|934.7|2
1656572430000|2022-06-30 07:00:30|936.6|936|936.1|935.5|937.1|936|936.1|935.5|2
1656572440000|2022-06-30 07:00:40|936.6|936|936|935|936.6|936|935.6|935|16
1656572450000|2022-06-30 07:00:50|935.9|935.3|935.5|934.5|936|935.3|935.5|934.5|1
1656572470000|2022-06-30 07:01:10|935.4|934.8|935.7|934.7|935.7|934.8|935.4|934.5|1
1656572480000|2022-06-30 07:01:20|935.8|934.3|935.8|934.3|935.8|934.3|935.8|934.3|0
1656572490000|2022-06-30 07:01:30|935.7|934.7|936.4|935.4|936.4|935.5|935.7|934.7|12
1656572500000|2022-06-30 07:01:40|936.5|935.8|936.5|935.5|936.5|935.8|936.5|935.5|3
1656572520000|2022-06-30 07:02:00|936.6|935.1|936.8|935.3|936.8|935.5|936.5|935.1|1
1656572530000|2022-06-30 07:02:10|937|935.5|936.4|935.4|937|935.5|936.4|935.4|6
1656572540000|2022-06-30 07:02:20|936.7|935.7|936.9|936.3|937.1|936.3|936.7|935.6|4
1656572550000|2022-06-30 07:02:30|937.2|936.6|937.2|936.2|937.6|936.6|937.2|936.1|5
1656572560000|2022-06-30 07:02:40|936.9|935.9|936.9|935.9|936.9|935.9|936.9|935.9|3
1656572570000|2022-06-30 07:02:50|937.3|935.8|937.3|935.8|937.3|935.8|937.3|935.8|3
1656572580000|2022-06-30 07:03:00|936.9|935.9|936.4|935.4|936.9|935.9|936.4|935.4|2
1656572600000|2022-06-30 07:03:20|936.5|935.9|935.9|934.9|936.5|935.9|935.9|934.8|0
1656572640000|2022-06-30 07:04:00|936.2|935.2|935.9|934.9|936.3|935.2|935.9|934.8|0
1656572650000|2022-06-30 07:04:10|935.6|935|935.6|935|935.6|935|935.6|935|0
1656572670000|2022-06-30 07:04:30|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|0
1656572700000|2022-06-30 07:05:00|935.6|934.1|935.6|934.1|935.6|934.2|935.2|934.1|2
1656572720000|2022-06-30 07:05:20|935|934|935|934|935|934|935|934|0
1656572730000|2022-06-30 07:05:30|934.6|934.1|934.7|934.1|934.7|934.1|934.6|934.1|0
1656572750000|2022-06-30 07:05:50|934.6|934|934.8|933.3|935|934|934.6|933.3|3
1656572760000|2022-06-30 07:06:00|934.5|933.5|934.4|933.4|934.6|933.8|934|933.1|0
1656572770000|2022-06-30 07:06:10|934.5|933.5|934.5|933.5|934.5|933.5|934.5|933.5|0
1656572780000|2022-06-30 07:06:20|934.2|933.2|934.2|933.2|934.2|933.2|934.2|933.2|0
1656572790000|2022-06-30 07:06:30|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|0
1656572800000|2022-06-30 07:06:40|934.2|933.2|933.9|933.3|934.2|933.3|933.9|933.2|0
1656572820000|2022-06-30 07:07:00|934|933.4|933.9|933.3|934|933.4|933.9|933.3|1
1656572850000|2022-06-30 07:07:30|933.8|933.2|933.7|933.1|933.8|933.2|933.7|933.1|0
1656572860000|2022-06-30 07:07:40|933.9|932.9|933.9|932.9|933.9|932.9|933.9|932.9|1
1656572870000|2022-06-30 07:07:50|933.7|932.7|933.6|933|933.7|933|933.6|932.7|1
1656572880000|2022-06-30 07:08:00|934|933.4|934|933|934.1|933.5|934|933|6
1656572890000|2022-06-30 07:08:10|933.9|932.9|933.9|932.9|933.9|932.9|933.9|932.9|0
1656572920000|2022-06-30 07:08:40|||||||||1
1656572940000|2022-06-30 07:09:00|933.6|933|933.6|933|933.6|933|933.5|932.9|1
1656572950000|2022-06-30 07:09:10|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|0
1656573000000|2022-06-30 07:10:00|933.4|932.8|933.6|933|933.6|933|933.4|932.8|1
1656573010000|2022-06-30 07:10:10|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656573020000|2022-06-30 07:10:20|934|933.4|934|933.4|934|933.4|934|933.4|0
1656573040000|2022-06-30 07:10:40|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1656573060000|2022-06-30 07:11:00|933.8|933.2|934.1|933.5|934.1|933.5|933.8|933.2|1
1656573070000|2022-06-30 07:11:10|934.2|933.2|933.9|933.3|934.2|933.3|933.9|933.2|1
1656573080000|2022-06-30 07:11:20|933.7|932.7|933.7|932.7|933.7|932.7|933.7|932.7|6
1656573100000|2022-06-30 07:11:40||933.1||932.7||933.1||932.7|0
1656573140000|2022-06-30 07:12:20|933.6|933|933.9|933.3|933.9|933.3|933.6|932.9|1
1656573150000|2022-06-30 07:12:30|934|933|934|933|934|933|934|933|1
1656573160000|2022-06-30 07:12:40|933.9|932.9|933.9|932.9|933.9|932.9|933.9|932.9|0
1656573170000|2022-06-30 07:12:50|934.2|933.3|934.2|933.2|934.2|933.3|934.2|933.2|0
1656573180000|2022-06-30 07:13:00|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|0
1656573190000|2022-06-30 07:13:10|934.9|933.9|935.4|934.4|935.5|934.5|934.9|933.9|9
1656573220000|2022-06-30 07:13:40|935.8|934.3|935.7|934.7|935.8|934.7|935.6|934.3|0
1656573230000|2022-06-30 07:13:50|935.6|935|936.2|935.2|936.2|935.2|935.6|934.8|1
1656573240000|2022-06-30 07:14:00|935.9|934.9|935.7|934.7|935.9|934.9|935.7|934.7|1
1656573260000|2022-06-30 07:14:20|935.4|934.8|935.6|934.1|935.6|934.8|935.4|934.1|0
1656573280000|2022-06-30 07:14:40|935.4|934.4|935.8|934.3|935.8|934.4|935.4|934.3|0
1656573300000|2022-06-30 07:15:00|936.1|934.6|936.1|934.6|936.1|934.6|936.1|934.6|0
1656573310000|2022-06-30 07:15:10|935.9|934.9|935.9|934.9|936.3|934.9|935.9|934.8|2
1656573350000|2022-06-30 07:15:50|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|1
1656573360000|2022-06-30 07:16:00|935.5|934.5|935.4|934.4|935.8|934.5|935.4|934.1|0
1656573380000|2022-06-30 07:16:20|||||||||1
1656573390000|2022-06-30 07:16:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|0
1656573400000|2022-06-30 07:16:40|936.3|934.8|936.1|934.6|936.3|935.3|935.9|934.6|1
1656573410000|2022-06-30 07:16:50|935.7|934.7|935.8|934.3|935.8|934.7|935.7|934.3|0
1656573420000|2022-06-30 07:17:00|935.7|934.7|935.4|934.8|935.7|934.8|935.4|934.7|0
1656573440000|2022-06-30 07:17:20|935.5|934.9|935.4|934.8|935.5|934.9|935.4|934.8|1
1656573450000|2022-06-30 07:17:30|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|0
1656573460000|2022-06-30 07:17:40|||||||||1
1656573530000|2022-06-30 07:18:50|935|934|935|934|935|934|935|934|2
1656573540000|2022-06-30 07:19:00|||||||||1
1656573590000|2022-06-30 07:19:50|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|3
1656573600000|2022-06-30 07:20:00|934.9|934.3|934.9|933.9|935|934.3|934.9|933.9|0
1656573620000|2022-06-30 07:20:20|935.3|933.8|935.3|933.8|935.3|933.8|935.3|933.8|1
1656573630000|2022-06-30 07:20:30|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656573700000|2022-06-30 07:21:40|||||||||1
1656573750000|2022-06-30 07:22:30|935.3|933.8|935.3|933.8|935.3|933.8|935.3|933.8|0
1656573760000|2022-06-30 07:22:40|935.1|933.6|934.9|933.9|935.1|933.9|934.9|933.6|0
1656573780000|2022-06-30 07:23:00||934.3||934.3||934.3||934.3|1
1656573790000|2022-06-30 07:23:10|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656573830000|2022-06-30 07:23:50|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656573840000|2022-06-30 07:24:00||933.9||934.3||934.3||933.9|0
1656573860000|2022-06-30 07:24:20|935|934.4|935.1|934.5|935.1|934.5|935|934.4|2
1656573900000|2022-06-30 07:25:00|935.4|934.8|935.4|934.8|935.4|934.8|935.4|934.8|0
1656573920000|2022-06-30 07:25:20|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|0
1656573930000|2022-06-30 07:25:30|935.7|935.1|936.2|935.2|936.2|935.3|935.7|935.1|1
1656573940000|2022-06-30 07:25:40|935.9|935.3|936.2|935.2|936.2|935.3|935.9|935.1|1
1656573950000|2022-06-30 07:25:50|935.9|935.3|935.9|935.3|935.9|935.3|935.9|935.3|1
1656573960000|2022-06-30 07:26:00|||||||||1
1656573980000|2022-06-30 07:26:20|936.2|935.2|936.4|935.8|936.4|935.8|936.2|935.2|0
1656573990000|2022-06-30 07:26:30|936.9|935.9|936.9|935.9|936.9|935.9|936.9|935.9|1
1656574020000|2022-06-30 07:27:00|||||||||1
1656574030000|2022-06-30 07:27:10||936.3||936.3||936.3||936.3|0
1656574070000|2022-06-30 07:27:50|937|936.4|937|936.4|937|936.4|937|936.4|0
1656574100000|2022-06-30 07:28:20|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|2
1656574130000|2022-06-30 07:28:50|937.2|936.6|938.4|937.4|938.4|937.8|937.2|936.6|18
1656574140000|2022-06-30 07:29:00|938.2|937.8|937.9|936.9|938.2|937.8|937.9|936.9|170
1656574150000|2022-06-30 07:29:10|937.7|936.7|937.7|936.7|937.7|936.7|937.7|936.7|0
1656574160000|2022-06-30 07:29:20|937.4|936.8|937.6|937|937.7|937|937.4|936.7|3
1656574170000|2022-06-30 07:29:30|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|0
1656574180000|2022-06-30 07:29:40|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|3
1656574190000|2022-06-30 07:29:50|938.3|936.8|937.9|936.9|938.3|937.1|937.9|936.8|0
1656574200000|2022-06-30 07:30:00|937.6|937|937.6|937|937.6|937|937.6|937|0
1656574210000|2022-06-30 07:30:10|937.9|936.9|937.9|936.9|937.9|936.9|937.9|936.9|1
1656574240000|2022-06-30 07:30:40|937.6|937|938.4|937.4|938.4|937.4|937.6|936.8|23
1656574250000|2022-06-30 07:30:50||937.8||937.8||937.8||937.8|0
1656574270000|2022-06-30 07:31:10|938.2|937.2|938.2|937.2|938.2|937.2|938.2|937.2|10
1656574290000|2022-06-30 07:31:30|938.4|937.4|938.4|937.4|938.6|937.4|938.4|937.1|0
1656574300000|2022-06-30 07:31:40|938.6|937.8|938.4|937.4|938.6|938|938.4|937.4|10
1656574310000|2022-06-30 07:31:50|938.1|937.5|938.4|937.4|938.4|937.5|938.1|937.4|0
1656574330000|2022-06-30 07:32:10|||||||||1
1656574340000|2022-06-30 07:32:20|938.6|937.8|938.4|937.4|938.6|937.8|938.4|937.4|0
1656574350000|2022-06-30 07:32:30|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656574410000|2022-06-30 07:33:30|937.7|936.7|937.7|936.7|937.7|936.7|937.7|936.7|5
1656574470000|2022-06-30 07:34:30|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|0
1656574480000|2022-06-30 07:34:40|937.7|936.7|937.7|936.7|937.7|936.7|937.7|936.7|0
1656574490000|2022-06-30 07:34:50|||||||||1
1656574570000|2022-06-30 07:36:10|937.6|937|936.7|935.7|938.4|937.8|936.4|935.7|11
1656574580000|2022-06-30 07:36:20|936.6|936|936.6|936|936.6|936|936.6|936|73
1656574590000|2022-06-30 07:36:30|936.9|936.3|937.1|936.5|937.1|936.5|936.9|936.3|108
1656574650000|2022-06-30 07:37:30|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|2
1656574660000|2022-06-30 07:37:40|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|9
1656574670000|2022-06-30 07:37:50|937.2|936.6|937.3|936.7|937.3|936.7|937.2|936.6|0
1656574700000|2022-06-30 07:38:20|||||||||3
1656574710000|2022-06-30 07:38:30|||||||||3
1656574720000|2022-06-30 07:38:40|||||||||1
1656574750000|2022-06-30 07:39:10|||||||||2
1656574760000|2022-06-30 07:39:20|||||||||2
1656574770000|2022-06-30 07:39:30|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656574800000|2022-06-30 07:40:00|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|6
1656574810000|2022-06-30 07:40:10|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656574850000|2022-06-30 07:40:50|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|0
1656574860000|2022-06-30 07:41:00|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656574880000|2022-06-30 07:41:20|937.3|936.7|937.3|936.7|937.3|936.7|937.1|936.5|1
1656574890000|2022-06-30 07:41:30|||||||||7
1656574910000|2022-06-30 07:41:50|936.8|936.2|936.9|936.3|936.9|936.3|936.8|936.2|17
1656574920000|2022-06-30 07:42:00|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|1
1656574940000|2022-06-30 07:42:20|936.6|936|936.7|935.7|936.7|936|936.6|935.7|5
1656574950000|2022-06-30 07:42:30|936.6|936|936.7|935.7|936.7|936|936.6|935.7|0
1656574960000|2022-06-30 07:42:40|937|936.4|937|936.4|937|936.4|937|936.4|2
1656574990000|2022-06-30 07:43:10|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656575020000|2022-06-30 07:43:40|937|936.4|937|936.4|937|936.4|937|936.4|0
1656575050000|2022-06-30 07:44:10|||||||||2
1656575060000|2022-06-30 07:44:20|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|2
1656575110000|2022-06-30 07:45:10|937.3|936.7|936.9|936.3|937.3|936.7|936.9|936.3|2
1656575120000|2022-06-30 07:45:20|936.8|936.2|936.6|936|936.8|936.2|936.6|936|1
1656575130000|2022-06-30 07:45:30|||||||||1
1656575140000|2022-06-30 07:45:40|936.9|935.9|936.9|935.9|936.9|935.9|936.9|935.9|0
1656575150000|2022-06-30 07:45:50|936.6|936|936.6|936|936.6|936|936.6|936|0
1656575160000|2022-06-30 07:46:00|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|0
1656575170000|2022-06-30 07:46:10|936.4|935.8|936.6|936|936.7|936.1|936.4|935.8|6
1656575210000|2022-06-30 07:46:50|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|0
1656575250000|2022-06-30 07:47:30|||||||||1
1656575260000|2022-06-30 07:47:40|936.6|936|936.6|936|936.6|936|936.6|936|0
1656575270000|2022-06-30 07:47:50|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|0
1656575290000|2022-06-30 07:48:10|||||||||1
1656575310000|2022-06-30 07:48:30|936.3||936.7||936.7||936.3||1
1656575350000|2022-06-30 07:49:10|937|936|937|936|937|936|937|936|3
1656575360000|2022-06-30 07:49:20|937.2|936.2|936.9|936.3|937.2|936.3|936.9|936.2|0
1656575370000|2022-06-30 07:49:30|937|936|937|936|937|936|937|936|0
1656575380000|2022-06-30 07:49:40|||||||||1
1656575390000|2022-06-30 07:49:50|937.3|935.8|937.2|936.2|937.3|936.2|937.2|935.8|0
1656575460000|2022-06-30 07:51:00|||||||||1
1656575480000|2022-06-30 07:51:20|||||||||1
1656575490000|2022-06-30 07:51:30|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|0
1656575500000|2022-06-30 07:51:40|937.2|936.2|937.2|936.2|937.2|936.2|937.2|936.2|8
1656575530000|2022-06-30 07:52:10|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1656575540000|2022-06-30 07:52:20|937|936|937|936|937|936|937|936|0
1656575550000|2022-06-30 07:52:30|936.7|935.7|936.7|935.7|936.7|935.7|936.7|935.7|6
1656575610000|2022-06-30 07:53:30|936.9|935.9|937|936|937|936|936.9|935.9|0
1656575630000|2022-06-30 07:53:50|937.1|935.6|936.7|935.7|937.1|936|936.7|935.6|1
1656575710000|2022-06-30 07:55:10|||||||||1
1656575720000|2022-06-30 07:55:20|936.6|936|936.6|936|936.6|936|936.6|936|1
1656575740000|2022-06-30 07:55:40|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.9|0
1656575750000|2022-06-30 07:55:50|936.4|935.8|936.4|935.8|936.4|935.8|936.4|935.8|0
1656575760000|2022-06-30 07:56:00|936.3|935.7|936.4|935.8|936.4|935.8|936.3|935.7|1
1656575780000|2022-06-30 07:56:20|936.3|935.7|936.3|935.7|936.3|935.7|936.3|935.7|1
1656575790000|2022-06-30 07:56:30|936.1|935.5|936.6|936|936.6|936|936|935.4|9
1656575800000|2022-06-30 07:56:40|||||||||3
1656575810000|2022-06-30 07:56:50|936.5|935.9|936.6|936|936.6|936|936.5|935.9|1
1656575820000|2022-06-30 07:57:00|936.7|936.1|937.1|936.5|937.1|936.5|936.7|936.1|3
1656575840000|2022-06-30 07:57:20|||||||||2
1656575860000|2022-06-30 07:57:40|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|0
1656575880000|2022-06-30 07:58:00|937.2|935.8|937.2|936.2|937.2|936.2|937.2|935.8|13
1656575910000|2022-06-30 07:58:30|936.9|936.3|937.2|936.2|937.2|936.3|936.9|936.2|0
1656575920000|2022-06-30 07:58:40|936.9|936.3|937.2|936.2|937.2|936.3|936.9|936.2|1
1656575930000|2022-06-30 07:58:50|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1656575940000|2022-06-30 07:59:00|937.2|936.2|937.2|936.2|937.2|936.3|936.9|936.1|0
1656575950000|2022-06-30 07:59:10|937.1|936.5|937.2|936.2|937.2|936.5|936.9|936.2|0
1656575970000|2022-06-30 07:59:30|||||||||1
1656575980000|2022-06-30 07:59:40|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|0
1656575990000|2022-06-30 07:59:50|937.3|936.7|937.3|936.7|937.3|936.7|937.3|936.7|4
1656576020000|2022-06-30 08:00:20|||||||||2
1656576050000|2022-06-30 08:00:50|||||||||1
1656576090000|2022-06-30 08:01:30|936.8|936.2|936.5|935.9|936.8|936.2|936.5|935.9|9
1656576110000|2022-06-30 08:01:50|936.6|936|937|936|937|936|936.6|936|20
1656576120000|2022-06-30 08:02:00|936.6||936.6||937||936.6||0
1656576130000|2022-06-30 08:02:10|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|20
1656576140000|2022-06-30 08:02:20|||||||||1
1656576180000|2022-06-30 08:03:00|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|2
1656576200000|2022-06-30 08:03:20|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1656576220000|2022-06-30 08:03:40|||||||||1
1656576310000|2022-06-30 08:05:10|937|936.4|936.9|936.3|937|936.4|936.9|936.3|3
1656576320000|2022-06-30 08:05:20|937|936.4|937|936.4|937|936.4|936.9|936.3|0
1656576360000|2022-06-30 08:06:00|936.9|936.3|936.8|936.2|936.9|936.3|936.8|936.2|6
1656576380000|2022-06-30 08:06:20|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|1
1656576400000|2022-06-30 08:06:40|||||||||1
1656576430000|2022-06-30 08:07:10|||||||||2
1656576450000|2022-06-30 08:07:30|936.8|936.2|936.7|936.1|936.8|936.2|936.7|936.1|0
1656576480000|2022-06-30 08:08:00|||||||||1
1656576500000|2022-06-30 08:08:20|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1656576520000|2022-06-30 08:08:40|937|936.4|936.9|936.3|937|936.4|936.9|936.3|0
1656576530000|2022-06-30 08:08:50|937|936.4|936.9|936.3|937|936.4|936.9|936.3|0
1656576540000|2022-06-30 08:09:00|937|936.4|938.7|937.7|938.7|937.8|937|936.4|25
1656576560000|2022-06-30 08:09:20|938.6|938|938.6|938|939|938|938.6|937.8|0
1656576570000|2022-06-30 08:09:30|938.5|937.5|938.5|937.5|938.5|937.5|938.4|937.4|3
1656576580000|2022-06-30 08:09:40|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|0
1656576600000|2022-06-30 08:10:00|938.5|937.5|937.7|936.7|938.5|937.5|937.6|936.7|9
1656576640000|2022-06-30 08:10:40|937.4|936.4|937.1|936.5|937.4|936.5|937.1|936.4|0
1656576650000|2022-06-30 08:10:50|937.4|936.8|937.4|936.8|937.5|936.8|937.4|936.5|3
1656576670000|2022-06-30 08:11:10|937.7|936.7|937.7|936.7|937.7|936.7|937.7|936.7|0
1656576720000|2022-06-30 08:12:00|937.6|937|937.6|937|937.6|937|937.6|937|0
1656576740000|2022-06-30 08:12:20|937.7|936.7|937.7|936.7|937.7|937|937.6|936.7|5
1656576750000|2022-06-30 08:12:30|938.2|937.2|938.2|937.2|938.3|937.5|938.1|937.2|4
1656576760000|2022-06-30 08:12:40|938.1|937.5|938.2|937.2|938.2|937.5|938.1|937.2|8
1656576770000|2022-06-30 08:12:50|937.9|937.3|937.9|937.3|938.1|937.4|937.9|937|1
1656576780000|2022-06-30 08:13:00|938|937.4|937.9|937.3|938|937.4|937.8|937.2|3
1656576810000|2022-06-30 08:13:30|937.8|937.2|937.4|936.4|937.8|937.2|937.4|936.4|3
1656576830000|2022-06-30 08:13:50|||||||||1
1656576840000|2022-06-30 08:14:00|937.5|936.5|937.6|937|937.6|937|937.5|936.5|1
1656576850000|2022-06-30 08:14:10|937.7|936.7|937.4|936.8|937.7|936.8|937.4|936.7|1
1656576890000|2022-06-30 08:14:50|937.5|936.5|937.4|936.8|937.5|936.8|937.4|936.5|0
1656576900000|2022-06-30 08:15:00|937.5|936.5|937.6|937|937.6|937|937.5|936.5|0
1656576920000|2022-06-30 08:15:20|||||||||1
1656576930000|2022-06-30 08:15:30|937.5|936.9|937.4|936.8|937.5|936.9|937.4|936.8|1
1656576950000|2022-06-30 08:15:50|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656576960000|2022-06-30 08:16:00|937.4|936.8|937.4|936.8|937.4|936.8|937.4|936.8|1
1656576970000|2022-06-30 08:16:10|937.5|936.9|937.5|936.9|937.5|936.9|937.5|936.9|0
1656576980000|2022-06-30 08:16:20|938.1|937.5|940.5|939.5|940.8|939.8|938.1|937.5|63
1656576990000|2022-06-30 08:16:30|940.2|939.2|939.7|938.7|940.2|939.3|939.7|938.7|2
1656577000000|2022-06-30 08:16:40|939.4|938.8|939.2|938.2|939.5|938.8|939.2|938.2|2
1656577010000|2022-06-30 08:16:50|||||||||1
1656577020000|2022-06-30 08:17:00|938.9|938.3|938.7|937.7|938.9|938.3|938.7|937.7|3
1656577080000|2022-06-30 08:18:00|938.5|937.5|938.5|937.5|938.5|937.5|938.5|937.5|3
1656577090000|2022-06-30 08:18:10|||||||||1
1656577170000|2022-06-30 08:19:30|938.4|937.8|938.5|937.9|938.5|937.9|938.4|937.8|1
1656577180000|2022-06-30 08:19:40|938.6|938|938.6|938|938.6|938|938.6|938|4
1656577240000|2022-06-30 08:20:40|938.8|938.2|939.5|938.5|939.5|938.5|938.8|938.2|2
1656577250000|2022-06-30 08:20:50|939|938.4|938.1|937.5|939|938.4|938.1|937.5|27
1656577260000|2022-06-30 08:21:00|938.2|937.2|938.5|937.5|938.5|937.5|937.6|937|4
1656577270000|2022-06-30 08:21:10|938.7|937.7|938.5|937.5|938.7|937.7|938.5|937.5|0
1656577280000|2022-06-30 08:21:20|938.6|937.1|938.7|937.7|938.8|937.7|938.5|937.1|0
1656577300000|2022-06-30 08:21:40|939|938|938.6|938|939|938|938.6|938|0
1656577310000|2022-06-30 08:21:50|938.7|937.7|938.7|937.7|938.7|937.7|938.7|937.7|2
1656577360000|2022-06-30 08:22:40|||||||||1
1656577370000|2022-06-30 08:22:50|938.6|938|938.6|938|938.6|938|938.6|938|0
1656577380000|2022-06-30 08:23:00|938.8|938.2|938.8|938.2|938.8|938.2|938.8|938.2|0
1656577390000|2022-06-30 08:23:10|938.6|938|938.6|938|938.6|938|938.6|938|4
1656577420000|2022-06-30 08:23:40|939.5|938.5|939.1|938.5|939.5|938.5|938.8|938.2|13
1656577430000|2022-06-30 08:23:50|939.5|938.8|939.5|938.5|939.6|938.8|939.4|938.5|1
1656577440000|2022-06-30 08:24:00|939.7|938.7|939.5|938.5|940.1|939.3|939|938.4|8
1656577490000|2022-06-30 08:24:50|939.1||939.1||939.1||939.1||0
1656577500000|2022-06-30 08:25:00|939|938|938.6|938|939|938|938.6|938|4
1656577510000|2022-06-30 08:25:10|938.9|938.3|939|938|939|938.3|938.9|938|0
1656577520000|2022-06-30 08:25:20|938.6|938.5|939|938|939.5|938.5|938.6|938|6
1656577530000|2022-06-30 08:25:30|938.4|937.8|938.4|937.8|938.4|937.8|938.4|937.8|6
1656577540000|2022-06-30 08:25:40|||||||||14
1656577560000|2022-06-30 08:26:00|939|938|939.1|937.6|939.1|938|939|937.6|2
1656577570000|2022-06-30 08:26:10|939|938|939|938|939|938|939|938|0
1656577590000|2022-06-30 08:26:30|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1656577610000|2022-06-30 08:26:50|||||||||1
1656577650000|2022-06-30 08:27:30|939.2|938.2|939.2|938.2|939.5|938.5|939.2|938.2|4
1656577700000|2022-06-30 08:28:20|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|1
1656577710000|2022-06-30 08:28:30|939|938.4|939.5|938.5|939.5|938.5|939|938.4|1
1656577720000|2022-06-30 08:28:40|939.4|938.8|939.1|938.5|939.5|938.8|939.1|938.5|6
1656577730000|2022-06-30 08:28:50|939.5|938.7|939.5|938.5|939.5|938.7|939.1|938.5|0
1656577740000|2022-06-30 08:29:00|939.1|938.7|939.9|939.3|939.9|939.3|939.1|938.7|1
1656577750000|2022-06-30 08:29:10|939.8|939.2|939.6|939|939.8|939.2|939.5|938.9|2
1656577760000|2022-06-30 08:29:20|||||||||3
1656577770000|2022-06-30 08:29:30|940||939.6||940||939.6||2
1656577790000|2022-06-30 08:29:50|||||||||5
1656577800000|2022-06-30 08:30:00|||||||||2
1656577820000|2022-06-30 08:30:20|940||940||940||940||2
1656577830000|2022-06-30 08:30:30|||||||||2
1656577840000|2022-06-30 08:30:40|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|1
1656577850000|2022-06-30 08:30:50|940.3|939.7|939.9|939.3|940.6|940|939.8|939.2|10
1656577860000|2022-06-30 08:31:00|939.8|939.2|939.8|939.2|939.8|939.2|939.8|939.2|5
1656577880000|2022-06-30 08:31:20|||||||||1
1656577890000|2022-06-30 08:31:30|||||||||1
1656577910000|2022-06-30 08:31:50|939.6|939|939.6|939|939.6|939|939.6|939|4
1656577920000|2022-06-30 08:32:00|939.7|939.1|939.6|939|939.7|939.1|939.6|939|1
1656577930000|2022-06-30 08:32:10|940|939.4|940.6|940|940.7|940|940|939.4|41
1656577940000|2022-06-30 08:32:20|940.3|939.7|939.9|939.3|940.3|939.7|939.9|939.3|4
1656577960000|2022-06-30 08:32:40|939.6|939|939.6|939|939.6|939|939.6|939|51
1656577970000|2022-06-30 08:32:50|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|3
1656577980000|2022-06-30 08:33:00|939.3|938.7|938.9|937.9|939.3|938.7|938.4|937.7|20
1656577990000|2022-06-30 08:33:10|938.6|938|938.9|937.9|938.9|938|938.6|937.9|0
1656578010000|2022-06-30 08:33:30|938.6|938|938.9|937.9|938.9|938|938.6|937.9|0
1656578020000|2022-06-30 08:33:40|938.6|938|938.6|938|938.6|938|938.6|938|0
1656578040000|2022-06-30 08:34:00|||||||||2
1656578050000|2022-06-30 08:34:10|||||||||3
1656578060000|2022-06-30 08:34:20|938.1|937.5|937.8|937.2|938.2|937.5|937.8|937.2|3
1656578070000|2022-06-30 08:34:30|937.9|937.3|937.9|937.3|937.9|937.3|937.9|937.3|1
1656578080000|2022-06-30 08:34:40|938|937|938|937|938|937|938|937|0
1656578090000|2022-06-30 08:34:50|937.6||937.6||937.6||937.6||0
1656578100000|2022-06-30 08:35:00|937.8|937.2|937.9|937.3|937.9|937.3|937.8|937.2|0
1656578120000|2022-06-30 08:35:20|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656578130000|2022-06-30 08:35:30|938.2|937.2|937.9|937.3|938.2|937.3|937.9|937.2|0
1656578150000|2022-06-30 08:35:50|||||||||1
1656578160000|2022-06-30 08:36:00|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|0
1656578220000|2022-06-30 08:37:00|938.4|937.8|938.1|937.5|938.4|937.8|938.1|937.5|1
1656578230000|2022-06-30 08:37:10|938|937.4|938|937.4|938.1|937.5|938|937.4|1
1656578240000|2022-06-30 08:37:20|938.1|937.5|938.5|937.5|938.5|937.5|938.1|937.5|6
1656578260000|2022-06-30 08:37:40|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|2
1656578270000|2022-06-30 08:37:50|937.6|937|937.5|936.5|937.6|937|937.5|936.5|7
1656578280000|2022-06-30 08:38:00|936.4|936|937|936|937.3|936.2|936.4|935.7|37
1656578290000|2022-06-30 08:38:10|937.1|936.5|936.4|935.8|937.2|936.5|936.4|935.6|6
1656578300000|2022-06-30 08:38:20|936.5|935.9|936.6|936|936.6|936|936|935.4|7
1656578310000|2022-06-30 08:38:30|936.5|935.9|936.5|935.9|936.5|935.9|936.5|935.5|5
1656578320000|2022-06-30 08:38:40|936.4|935.5|936.1|935.5|936.5|935.8|935.9|935|5
1656578330000|2022-06-30 08:38:50|935.9|935.3|935.6|935|935.9|935.3|935.5|934.9|1
1656578340000|2022-06-30 08:39:00|936.2|935.2|931|930|936.2|935.3|931|929.8|104
1656578350000|2022-06-30 08:39:10|931.3|929.8|930|929|931.3|930.7|929.1|928.5|93
1656578360000|2022-06-30 08:39:20|930.3|928.8|928|927.4|930.3|929.5|928|927.4|16
1656578370000|2022-06-30 08:39:30|928.6|927|928.7|927.2|928.7|927.2|926|925.3|70
1656578380000|2022-06-30 08:39:40|929.1|927.6|928.9|928.3|929.5|928.7|928.7|927.6|66
1656578390000|2022-06-30 08:39:50|927.6|927|923.2|922.2|927.6|927|919.5|918.5|236
1656578400000|2022-06-30 08:40:00|923.6|922.1|925.7|924.2|926.2|924.7|921.7|921|50
1656578410000|2022-06-30 08:40:10|926|924.5|922|921.4|926|924.5|922|921.4|72
1656578420000|2022-06-30 08:40:20|922.7|921.2|923.5|922|923.7|922.7|922.4|921.1|57
1656578430000|2022-06-30 08:40:30|923.3|921.8|922.6|922|923.6|922.5|922.6|921.7|23
1656578440000|2022-06-30 08:40:40|923|921.5|921.4|920.8|923|921.7|921.4|920.6|55
1656578450000|2022-06-30 08:40:50|921.3|920.7|922.5|921.5|922.7|921.5|921.2|920.1|33
1656578460000|2022-06-30 08:41:00|922.4|921.8|923.3|921.8|923.3|922|922.4|921.7|5
1656578470000|2022-06-30 08:41:10|923.2|922.6|929.3|927.8|929.3|927.8|923.2|922|116
1656578480000|2022-06-30 08:41:20|929.7|928.2|929.3|927.8|930.3|928.8|928.7|927.3|36
1656578490000|2022-06-30 08:41:30|929.5|928|929|928.4|930.6|929.1|929|927.9|30
1656578500000|2022-06-30 08:41:40|928.9|928.3|928.9|928.3|929.7|928.3|928.5|927.7|16
1656578510000|2022-06-30 08:41:50|928.5|927.9|929|928|929|928|927.6|926.7|38
1656578520000|2022-06-30 08:42:00|929.5|928.5|932.2|931.2|933.4|932.8|929.5|928.5|51
1656578530000|2022-06-30 08:42:10|932.6|931.1|932.1|930.6|932.7|931.3|931.2|929.7|29
1656578540000|2022-06-30 08:42:20|932.3|930.8|932.1|930.6|932.3|931.4|932|930.6|10
1656578550000|2022-06-30 08:42:30|932|930.5|930.9|929.9|932|930.5|930.7|929.6|10
1656578560000|2022-06-30 08:42:40|931|930.3|930.1|928.6|931|930.3|929.9|928.6|29
1656578570000|2022-06-30 08:42:50|930|928.5|929.8|928.3|930|928.5|927.9|927.1|17
1656578580000|2022-06-30 08:43:00|929.7|928.2|928.1|927.5|929.7|928.3|928.1|927.2|2
1656578590000|2022-06-30 08:43:10|929.2|927.7|929.1|927.6|929.3|927.8|928.2|927.5|4
1656578600000|2022-06-30 08:43:20|928.9|927.9|928.9|927.9|928.9|927.9|928.9|927.9|1
1656578610000|2022-06-30 08:43:30|929.3|927.8|929.5|928|929.6|928.6|929.2|927.8|12
1656578620000|2022-06-30 08:43:40|928.5|927.9|931.6|930.1|931.6|930.1|928.5|927.9|42
1656578630000|2022-06-30 08:43:50|931.8|930.3|932.2|930.7|932.9|931.4|931.8|930.3|16
1656578640000|2022-06-30 08:44:00|931.9|930.4|930.9|929.4|931.9|930.4|930.2|929.2|8
1656578650000|2022-06-30 08:44:10|930.7|929.2|930.6|929.1|930.9|929.4|930.6|929.1|0
1656578660000|2022-06-30 08:44:20|||||||||1
1656578670000|2022-06-30 08:44:30|930.4|928.9|927.9|926.4|930.7|929.2|927.9|926.4|35
1656578680000|2022-06-30 08:44:40|927.4|926.8|927.2|925.7|927.6|926.8|926.8|925.6|57
1656578690000|2022-06-30 08:44:50|926.3|925.6|927.7|926.2|927.7|926.2|926.3|925.5|7
1656578700000|2022-06-30 08:45:00|927.3|925.8|930.4|929.8|930.7|930.1|927.3|925.8|37
1656578710000|2022-06-30 08:45:10|930.3|928.8|930.4|928.9|932.2|931.1|930.3|928.8|15
1656578720000|2022-06-30 08:45:20|930.3|928.8|929.6|928.1|930.3|928.8|929.6|928.1|1
1656578730000|2022-06-30 08:45:30|929.7|928.2|928.6|927.1|929.8|928.7|927.9|926.6|29
1656578740000|2022-06-30 08:45:40|928.8|927.3|928.5|927.5|929.2|927.7|928.5|927|13
1656578750000|2022-06-30 08:45:50|928.2|927.2|928.2|926.7|928.2|927.2|928.2|926.7|2
1656578760000|2022-06-30 08:46:00|928.1|926.6|925.9|925.3|928.1|926.6|925.9|925.3|58
1656578770000|2022-06-30 08:46:10|925.8|925.2|926.6|925.1|926.9|925.4|925.4|924.7|42
1656578780000|2022-06-30 08:46:20|926.7|925.2|927.3|926.7|927.3|926.7|925.5|924.3|37
1656578790000|2022-06-30 08:46:30|926.9|925.4|928.3|926.8|928.7|927.9|926.8|925.3|52
1656578800000|2022-06-30 08:46:40|928.2|926.7|927.5|926.5|928.3|926.8|927.1|925.6|582
1656578810000|2022-06-30 08:46:50|927.4|926.8|928.9|927.4|929.2|927.8|927|926|30
1656578820000|2022-06-30 08:47:00|928.7|927.2|928.6|928|929.5|928.3|928.6|927.2|24
1656578830000|2022-06-30 08:47:10|928.8|928.2|928.6|928|928.8|928.2|927.8|927.1|14
1656578840000|2022-06-30 08:47:20|928.9|928.3|931.1|929.6|931.1|929.6|928.9|928.1|4
1656578850000|2022-06-30 08:47:30|931|930.4|930.4|928.9|931|930.4|929.7|928.5|7
1656578860000|2022-06-30 08:47:40|930.5|929|930.4|928.9|930.5|929|930.1|928.6|2
1656578870000|2022-06-30 08:47:50|930.6|929.1|933.6|932.1|933.6|932.1|930.5|929|39
1656578880000|2022-06-30 08:48:00|934.1|932.6|933.6|932.1|934.3|933.4|933.2|932.1|14
1656578890000|2022-06-30 08:48:10|933.7|932.2|931.6|930.1|933.7|932.2|931.2|929.7|11
1656578900000|2022-06-30 08:48:20|930.9|930.3|931|930|931|930.3|930.9|930|1
1656578910000|2022-06-30 08:48:30|929|928.4|930.4|929.8|930.4|929.8|928.9|927.9|19
1656578920000|2022-06-30 08:48:40|929.6|928.1|928.7|927.2|929.6|928.1|928.7|927.2|9
1656578930000|2022-06-30 08:48:50|928.5|927.7|928.5|927.5|928.5|927.7|927.4|926.6|13
1656578940000|2022-06-30 08:49:00|929.6|928.1|929.9|928.4|930|928.5|929.6|928.1|2
1656578950000|2022-06-30 08:49:10|930|928.5|930.5|929|930.7|929.2|930|928.5|35
1656578960000|2022-06-30 08:49:20|930.6|929.1|931.5|930|932.7|931.7|930.2|928.7|55
1656578970000|2022-06-30 08:49:30|931.7|930.2|931.5|930|932.5|931.8|931.2|929.7|263
1656578980000|2022-06-30 08:49:40|931.6|930.1|932.9|932.3|932.9|932.3|931.6|930.1|16
1656578990000|2022-06-30 08:49:50|933.8|931.5|933.1|932.5|933.8|932.6|932.7|931.5|11
1656579000000|2022-06-30 08:50:00|933.2|932.2|933.2|932.2|933.6|932.5|933.1|931.9|4
1656579010000|2022-06-30 08:50:10|932.8|932.9|933.5|932.9|933.5|932.9|932.8|932.9|1
1656579020000|2022-06-30 08:50:20|933.7|933.1|934|933|934|933.1|933.7|932.3|13
1656579030000|2022-06-30 08:50:30|934.4|932.9|936.4|934.9|936.9|935.7|934.4|932.9|43
1656579040000|2022-06-30 08:50:40|935.7|935.1|935|934|935.7|935.1|935|934|5
1656579050000|2022-06-30 08:50:50|935.1|933.6|935.1|934.5|935.1|934.5|934.7|933.6|18
1656579060000|2022-06-30 08:51:00|936|935|936|935|936|935.4|935.9|935|7
1656579070000|2022-06-30 08:51:10|935.8|935.4|935.2|934.2|935.8|935.4|934.9|934.2|7
1656579080000|2022-06-30 08:51:20|935.4|933.9|935.7|934.2|935.7|934.5|935.4|933.9|2
1656579090000|2022-06-30 08:51:30|936.1|934.6|935.8|934.3|936.1|934.6|935.6|934.1|2
1656579100000|2022-06-30 08:51:40|935.9|934.4|936.1|934.6|936.2|935.6|935.7|934.3|8
1656579110000|2022-06-30 08:51:50|935.9|935.3|935.7|935.1|936|935.4|935.7|934.4|2
1656579120000|2022-06-30 08:52:00|935.8|935.2|935.1|933.6|936.2|935.6|935|933.6|9
1656579130000|2022-06-30 08:52:10|935|934|935.4|933.9|935.4|934|935|933.6|0
1656579140000|2022-06-30 08:52:20|935|934|935|934|935|934|935|934|0
1656579150000|2022-06-30 08:52:30|934.9|934.3|935|934.4|935.1|934.4|934.9|933.6|4
1656579160000|2022-06-30 08:52:40|934.8|934|935|934|935|934.2|934.7|934|1
1656579170000|2022-06-30 08:52:50|934.7|934.1|934.4|933.8|934.7|934.1|934.4|933.7|2
1656579180000|2022-06-30 08:53:00|934.6|934|934.7|933.7|934.7|934|934.6|933.7|2
1656579190000|2022-06-30 08:53:10|934.4|933.8|934.7|933.7|934.7|933.8|934.4|933.7|0
1656579200000|2022-06-30 08:53:20|934.2|933.6|934.5|933.5|934.5|933.6|934|933.4|2
1656579220000|2022-06-30 08:53:40|934.6|933.1|934.6|933.1|934.6|933.1|934.6|933.1|2
1656579250000|2022-06-30 08:54:10|934.7|933.2|934.2|933.2|934.7|933.3|933.9|932.9|3
1656579260000|2022-06-30 08:54:20|933.9|933.3|934.6|934|934.8|934|933.9|933|4
1656579270000|2022-06-30 08:54:30|||||||||4
1656579280000|2022-06-30 08:54:40|935|932.7|933.7|932.7|935|933.1|933.7|932.7|12
1656579290000|2022-06-30 08:54:50|933.4|933.1|933.4|932.8|933.4|933.1|933.4|932.8|0
1656579300000|2022-06-30 08:55:00|934.6|933.1|933.9|932.4|934.6|933.5|933.9|932.4|6
1656579310000|2022-06-30 08:55:10|934.1|932.6|934|933|934.2|933|934|932.6|0
1656579320000|2022-06-30 08:55:20|933.9|932.4|934.3|932.8|934.3|933|933.7|932.4|5
1656579330000|2022-06-30 08:55:30|934|933|934|933|934|933|934|933|1
1656579340000|2022-06-30 08:55:40|934.1|932.6|933.9|932.4|934.1|932.6|933.9|932.4|0
1656579350000|2022-06-30 08:55:50|934.1|932.6|934.7|933.7|935.1|933.7|934|932.6|1
1656579360000|2022-06-30 08:56:00|935.1|933.6|934.7|933.7|935.1|933.7|934.7|933.6|0
1656579370000|2022-06-30 08:56:10|935.1|933.6|935.1|933.6|935.1|933.6|935.1|933.6|0
1656579390000|2022-06-30 08:56:30|935.3|933.8|935.2|934.2|935.3|934.2|935.2|933.8|2
1656579410000|2022-06-30 08:56:50||934.6||934.6||934.6||934.6|2
1656579430000|2022-06-30 08:57:10|935.4|933.9|935.2|933.7|935.4|933.9|935.2|933.7|1
1656579440000|2022-06-30 08:57:20|935.3|933.8|935.3|933.8|935.3|933.8|935.2|933.7|1
1656579450000|2022-06-30 08:57:30|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656579460000|2022-06-30 08:57:40|935.4|934.6|935.2|934.6|935.4|934.6|935.1|933.9|5
1656579490000|2022-06-30 08:58:10|935|934|935.1|934.5|935.3|934.5|934.6|933.4|10
1656579500000|2022-06-30 08:58:20|935|934.4|935.2|934.6|935.2|934.6|935|934.4|20
1656579510000|2022-06-30 08:58:30|935.1|934.2|935.2|934.6|935.2|934.6|935.1|934.2|0
1656579530000|2022-06-30 08:58:50|935.1|934.2|935.1|934.5|935.1|934.5|935.1|934.2|0
1656579540000|2022-06-30 08:59:00|935.2|934.6|935.2|934.2|935.3|934.6|935.1|933.8|3
1656579560000|2022-06-30 08:59:20|||||||||1
1656579600000|2022-06-30 09:00:00|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|1
1656579610000|2022-06-30 09:00:10|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|0
1656579630000|2022-06-30 09:00:30|||||||||1
1656579650000|2022-06-30 09:00:50|||||||||1
1656579660000|2022-06-30 09:01:00|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|3
1656579690000|2022-06-30 09:01:30|||||||||1
1656579710000|2022-06-30 09:01:50|934.7|933.7|934.5|933.9|934.7|933.9|934.4|933.7|1
1656579720000|2022-06-30 09:02:00|934.4|933.8|934.8|934.2|934.8|934.2|934.4|933.7|10
1656579730000|2022-06-30 09:02:10|934.7|934.1|934.2|933.2|934.7|934.1|934.1|933.2|5
1656579750000|2022-06-30 09:02:30|934.1|933.5|934.4|933.8|934.5|933.9|934.1|933.5|2
1656579760000|2022-06-30 09:02:40|934.5|933.9|934.7|934.1|934.7|934.1|934.5|933.9|0
1656579770000|2022-06-30 09:02:50|934.6|933.1|934.2|933.2|934.6|933.9|934.2|933.1|18
1656579780000|2022-06-30 09:03:00|934.4|932.9|934.4|932.9|934.4|933|934|932.9|1
1656579790000|2022-06-30 09:03:10|934|933|933.7|932.7|934.1|933.1|933.7|932.6|0
1656579800000|2022-06-30 09:03:20|933.6|933|934|933|934|933|933.6|933|0
1656579820000|2022-06-30 09:03:40|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|1
1656579830000|2022-06-30 09:03:50|933.6|932.7|933.7|932.7|933.7|933.1|933.6|932.7|2
1656579850000|2022-06-30 09:04:10|932.9|932.3|932.8|932.2|932.9|932.3|932.8|932.2|5
1656579860000|2022-06-30 09:04:20|932.9|932.3|932.8|931.3|932.9|932.3|932.2|931.1|13
1656579870000|2022-06-30 09:04:30|932.5|931.5|932.8|931.3|932.8|931.5|932.2|931.1|6
1656579880000|2022-06-30 09:04:40|932.7|931.7|933.3|931.8|933.3|932|932.6|931.7|0
1656579890000|2022-06-30 09:04:50|932.5|931.9|933.2|932.6|933.3|932.7|932.5|931.9|6
1656579900000|2022-06-30 09:05:00|933|932.4|934.6|933.1|934.6|933.1|933|932.4|1
1656579930000|2022-06-30 09:05:30|934.8|934.2|934.4|932.9|934.8|934.2|934.2|932.9|8
1656579940000|2022-06-30 09:05:40|934.2|933.2|934.4|933.8|934.8|934.2|934.2|933.2|12
1656579950000|2022-06-30 09:05:50|934.5|933.5|934.2|933.2|934.5|933.5|934.2|933.2|0
1656579960000|2022-06-30 09:06:00|934.1|933.5|934.2|933.6|934.2|933.6|934.1|933.5|0
1656579980000|2022-06-30 09:06:20|934.1|933.2|934.2|933.6|934.2|933.6|934.1|933.2|0
1656579990000|2022-06-30 09:06:30|934.3|933.7|934.7|934.1|934.8|934.2|934.3|933.7|6
1656580000000|2022-06-30 09:06:40|934.8|934.2|935.2|934.6|935.2|934.6|934.8|934.2|16
1656580010000|2022-06-30 09:06:50|935|934.4|934.4|933.8|935|934.4|934.4|933.5|12
1656580020000|2022-06-30 09:07:00|934.5|933.9|935.2|934.6|935.3|934.7|934.4|933.8|18
1656580030000|2022-06-30 09:07:10||934.2||934.2||934.2||934.2|0
1656580070000|2022-06-30 09:07:50||934.6||934.2||934.6||934.2|0
1656580080000|2022-06-30 09:08:00|935.3|934.7|935.3|934.7|935.3|934.7|935.2|934.2|12
1656580090000|2022-06-30 09:08:10|935.2|934.2|935.3|934.7|935.3|934.7|935.2|934.2|3
1656580100000|2022-06-30 09:08:20|935.2|934.2|935.3|934.7|935.3|934.7|935.2|934.2|3
1656580120000|2022-06-30 09:08:40|935.2|934.6|935.2|934.2|935.2|934.6|935.2|934.2|31
1656580130000|2022-06-30 09:08:50|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656580170000|2022-06-30 09:09:30|935|934.4|935.2|934.6|935.2|934.6|934.9|934.2|2
1656580190000|2022-06-30 09:09:50|935|934.4|935.2|934.6|935.2|934.6|935|934.4|2
1656580200000|2022-06-30 09:10:00|935.3|934.7|935.2|934.2|935.3|934.7|934.7|934|8
1656580210000|2022-06-30 09:10:10|935.4|933.9|935.2|934.2|935.4|934.2|935|933.8|26
1656580220000|2022-06-30 09:10:20|935.3|934.7|935.2|934.2|935.4|934.7|934.9|933.9|6
1656580230000|2022-06-30 09:10:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656580240000|2022-06-30 09:10:40|935.2|934.2|935.2|934.2|935.2|934.2|935.2|934.2|0
1656580250000|2022-06-30 09:10:50|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|0
1656580260000|2022-06-30 09:11:00|934.8|934.2|934.4|933.8|934.8|934.2|934.4|933.8|4
1656580270000|2022-06-30 09:11:10|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|0
1656580280000|2022-06-30 09:11:20|934.3|933.7|933.9|933.3|934.3|933.7|933.9|933.3|4
1656580290000|2022-06-30 09:11:30|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|0
1656580300000|2022-06-30 09:11:40|933.9|932.4|933.5|932.5|933.9|932.5|933.5|932.4|14
1656580320000|2022-06-30 09:12:00|933.4|932.8|933.5|932.5|933.6|932.8|933.4|932.5|0
1656580330000|2022-06-30 09:12:10||932.9||932.9||932.9||932.9|0
1656580340000|2022-06-30 09:12:20|933.7|933.1|933.8|933.2|933.8|933.2|933.7|933.1|2
1656580350000|2022-06-30 09:12:30|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|0
1656580370000|2022-06-30 09:12:50|934|933|932.2|931.6|934.3|933.2|932.2|931.2|44
1656580380000|2022-06-30 09:13:00|932.5|931.5|931.2|930.2|932.6|931.5|930.9|930.2|32
1656580390000|2022-06-30 09:13:10|931|930|930.6|929.1|931|930.1|930.2|928.7|13
1656580400000|2022-06-30 09:13:20|930.5|929.9|930.5|929.9|930.6|929.9|930.5|929.1|2
1656580410000|2022-06-30 09:13:30|930.7|930.1|931.6|930.1|931.6|930.2|930.7|930.1|8
1656580420000|2022-06-30 09:13:40|931.3|930.3|931.2|930.2|931.3|930.3|930.9|930.2|2
1656580430000|2022-06-30 09:13:50|930.9|930.3|930.7|930.1|930.9|930.3|930.7|930.1|11
1656580440000|2022-06-30 09:14:00|930.6|930|929.5|928.5|930.6|930|929.5|928.4|14
1656580450000|2022-06-30 09:14:10|929.2|928.6|929.4|927.9|929.9|929.2|929.2|927.9|12
1656580460000|2022-06-30 09:14:20|929.5|928.5|930.6|929.1|930.6|929.2|929.4|928.5|5
1656580470000|2022-06-30 09:14:30|929.6|929|931.2|930.2|931.2|930.2|929.6|929|16
1656580480000|2022-06-30 09:14:40|931.6|930.1|931.7|930.7|931.7|930.7|930.8|930.1|2
1656580490000|2022-06-30 09:14:50|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|0
1656580500000|2022-06-30 09:15:00|932|930.5|932.1|930.6|932.1|930.6|932|930.5|0
1656580510000|2022-06-30 09:15:10|931.6|930.1|931.6|930.1|931.6|930.1|931.6|930.1|3
1656580520000|2022-06-30 09:15:20|931.7|930.7|931.6|930.1|931.7|930.8|931.4|929.9|1
1656580530000|2022-06-30 09:15:30|931.4|929.9|931.4|929.9|931.4|929.9|931.4|929.9|0
1656580560000|2022-06-30 09:16:00|931|930|931|930|931.1|930|931|929.6|1
1656580590000|2022-06-30 09:16:30|931.4|929.9|931.6|930.1|931.9|930.5|931.2|929.9|1
1656580640000|2022-06-30 09:17:20|931.9|930.4|931.8|930.8|931.9|930.8|931.7|930.4|0
1656580650000|2022-06-30 09:17:30|931.7|930.7|931.7|930.7|931.7|930.7|931.7|930.7|0
1656580660000|2022-06-30 09:17:40|932.4|930.9|932.4|930.9|933.1|931.7|932.2|930.9|8
1656580670000|2022-06-30 09:17:50|932|930.5|932|930.5|932|930.5|932|930.5|0
1656580690000|2022-06-30 09:18:10|931.9|930.4|931.6|930.1|932|930.5|931.6|930.1|1
1656580700000|2022-06-30 09:18:20|931.4|929.9|931.4|929.9|931.4|929.9|931.4|929.9|0
1656580710000|2022-06-30 09:18:30|931.3|929.8|932.2|931.6|932.2|931.6|931.3|929.8|17
1656580740000|2022-06-30 09:19:00|932|931.2|932.2|931.6|932.2|931.6|932|930.5|1
1656580750000|2022-06-30 09:19:10|932.3|931.7|932.4|930.9|932.4|931.7|932.3|930.9|2
1656580760000|2022-06-30 09:19:20|932.2|931.2|932.4|930.9|932.4|931.2|932.2|930.9|0
1656580770000|2022-06-30 09:19:30|932.2|931.2|932|931|932.4|931.2|932|930.9|0
1656580780000|2022-06-30 09:19:40|932.4|930.9|932.2|931.6|932.4|931.6|932.2|930.9|0
1656580790000|2022-06-30 09:19:50|932.4|931.2|932.4|930.9|932.4|931.2|932.4|930.9|1
1656580840000|2022-06-30 09:20:40|||||||||1
1656580850000|2022-06-30 09:20:50|||||||||1
1656580860000|2022-06-30 09:21:00|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|1
1656580870000|2022-06-30 09:21:10|932.4|930.9|932.1|930.6|932.4|931.2|932.1|930.6|1
1656580880000|2022-06-30 09:21:20|930.4|929.8|930.1|928.6|930.4|929.8|930.1|928.6|7
1656580890000|2022-06-30 09:21:30|929.8|928.8|929.8|928.8|929.8|928.8|929.8|928.8|0
1656580900000|2022-06-30 09:21:40|930.1|928.6|929.9|929.3|930.1|929.3|929.9|928.6|1
1656580920000|2022-06-30 09:22:00|930.6|929.1|930.6|929.1|930.6|929.1|930.6|929.1|0
1656580940000|2022-06-30 09:22:20|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|0
1656580950000|2022-06-30 09:22:30|930.7|929.7|930.8|929.8|930.8|929.8|930.7|929.7|1
1656580960000|2022-06-30 09:22:40|930.4|929.7|930.5|929.5|930.5|929.7|930.2|929.5|1
1656580970000|2022-06-30 09:22:50|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656580980000|2022-06-30 09:23:00|930.5|929.9|930.8|929.8|930.8|930.1|930.4|929.8|1
1656580990000|2022-06-30 09:23:10|930.4|928.7|928.6|927.1|930.4|928.8|927.9|926.4|12
1656581000000|2022-06-30 09:23:20|||||||||25
1656581010000|2022-06-30 09:23:30|928.4|926.9|928.5|927.5|928.6|927.8|928.3|926.9|4
1656581030000|2022-06-30 09:23:50|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|0
1656581040000|2022-06-30 09:24:00|928.7|927.7|928.9|927.4|928.9|927.7|928.6|927.4|3
1656581050000|2022-06-30 09:24:10|928.7|927.7|928.9|927.4|928.9|927.7|928.7|927.4|0
1656581060000|2022-06-30 09:24:20|928.5|927.5|928.9|927.4|928.9|927.5|928.5|927.1|0
1656581070000|2022-06-30 09:24:30|928.5|927.5|928.9|927.4|928.9|927.5|928.5|927.4|0
1656581080000|2022-06-30 09:24:40|928.2|927.2|928.6|927.1|928.6|927.2|928.2|927.1|0
1656581090000|2022-06-30 09:24:50|928.4|926.9|928.5|927.5|928.6|927.5|928.2|926.9|1
1656581100000|2022-06-30 09:25:00|928.6|927.1|928.5|927|928.6|927.3|928.2|927|0
1656581110000|2022-06-30 09:25:10|928.6|927.1|928.7|927.7|928.9|927.7|928.6|927.1|2
1656581130000|2022-06-30 09:25:30|928.6|927.1|928.6|927.1|928.6|927.1|928.6|927.1|3
1656581140000|2022-06-30 09:25:40|928.9|927.4|928.9|928.3|928.9|928.3|928.7|927.4|0
1656581150000|2022-06-30 09:25:50|928.7|927.7|928.7|927.7|928.9|927.7|928.2|927.4|3
1656581190000|2022-06-30 09:26:30||928.1||928.1||928.1||928.1|0
1656581200000|2022-06-30 09:26:40|928.8|927.8|928.7|927.7|928.8|927.8|928.7|927.7|0
1656581210000|2022-06-30 09:26:50|||||||||1
1656581220000|2022-06-30 09:27:00|929.1|927.6|928.2|927.2|929.1|928|928.2|927.2|2
1656581240000|2022-06-30 09:27:20|927.7|927.1|927.9|926.4|927.9|927.1|927.7|926.4|4
1656581250000|2022-06-30 09:27:30|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|0
1656581260000|2022-06-30 09:27:40|926.7|925.7|926.4|925.8|927.1|926.3|926.4|925.6|4
1656581270000|2022-06-30 09:27:50|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656581280000|2022-06-30 09:28:00|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656581290000|2022-06-30 09:28:10|926.3|925.7|926.2|925.2|926.3|925.7|926|925|1
1656581300000|2022-06-30 09:28:20|926.3|925.7|926.7|925.7|926.7|925.8|926.3|925.7|1
1656581310000|2022-06-30 09:28:30|926.8|926.1|927.2|926.6|927.2|926.6|926.8|926.1|3
1656581320000|2022-06-30 09:28:40|927.5|926.5|926.7|925.7|927.5|926.6|926.7|925.7|2
1656581330000|2022-06-30 09:28:50|927.4|926.1|927.2|926.2|927.6|926.2|927.2|925.9|0
1656581340000|2022-06-30 09:29:00|927.5|926.6|927.4|925.9|927.5|926.7|927.2|925.9|0
1656581350000|2022-06-30 09:29:10|927.1|925.6|926.9|925.4|927.1|925.7|926.7|925.4|0
1656581360000|2022-06-30 09:29:20|926.7|925.7|927.2|926.2|927.3|926.6|926.7|925.5|0
1656581370000|2022-06-30 09:29:30|927.4|926.6|927.2|926.2|927.4|926.6|927.2|926.2|0
1656581390000|2022-06-30 09:29:50|927.3|926.7|927.2|926.6|927.3|926.7|927.2|926.2|1
1656581400000|2022-06-30 09:30:00|927.1|926.2|927.2|926.6|927.2|926.6|927.1|926.2|1
1656581410000|2022-06-30 09:30:10|||||||||4
1656581420000|2022-06-30 09:30:20|927.3|926.7|927.3|926.7|927.3|926.7|927.3|926.7|7
1656581430000|2022-06-30 09:30:30|||||||||5
1656581440000|2022-06-30 09:30:40|||||||||4
1656581450000|2022-06-30 09:30:50|926.9|926.3|927.1|925.6|927.1|926.3|926.9|925.6|4
1656581460000|2022-06-30 09:31:00|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656581480000|2022-06-30 09:31:20|927.1|925.6|927.1|925.6|927.1|925.6|927.1|925.6|0
1656581490000|2022-06-30 09:31:30|927|926|926.9|926.3|927.1|926.3|926.9|925.6|0
1656581500000|2022-06-30 09:31:40|927|926|927.1|925.6|927.2|926.5|927|925.6|4
1656581510000|2022-06-30 09:31:50|927.2|925.7|927.1|925.6|927.4|926.3|926.9|925.6|1
1656581520000|2022-06-30 09:32:00|927.2|925.7|926.7|925.7|927.3|925.8|926.7|925.7|4
1656581530000|2022-06-30 09:32:10|927.1|925.6|926.7|925.7|927.1|925.7|926.7|925.6|0
1656581550000|2022-06-30 09:32:30|926.9|925.4|926.5|925.5|926.9|925.5|926.5|925.4|1
1656581560000|2022-06-30 09:32:40|926.2|925.6|926.2|925.6|926.5|925.6|925.8|924.6|5
1656581570000|2022-06-30 09:32:50|926.4|925.8|927.2|926.2|927.4|926.2|926.4|925.5|7
1656581590000|2022-06-30 09:33:10|929.7|929.1|930.4|928.9|930.4|929.6|929.7|928.9|59
1656581600000|2022-06-30 09:33:20|930.6|929.1|930.5|929.5|930.6|929.6|930.2|929.1|26
1656581610000|2022-06-30 09:33:30|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|1
1656581630000|2022-06-30 09:33:50|930|929.4|930|929.4|930|929.4|930|929.4|2
1656581640000|2022-06-30 09:34:00|929.9|929.3|930.2|929.2|930.2|929.6|929.9|929.2|7
1656581660000|2022-06-30 09:34:20|929.9|929.3|929.9|929.3|930|929.4|929.8|929|1
1656581670000|2022-06-30 09:34:30|930|929.4|929.9|929.3|930|929.4|929.9|929.3|1
1656581680000|2022-06-30 09:34:40|929.8|929.2|929.7|928.7|929.8|929.2|929.5|928.7|2
1656581690000|2022-06-30 09:34:50|929.4|928.8|929.7|928.7|929.7|928.8|929.4|928.7|0
1656581700000|2022-06-30 09:35:00|929.4|928.8|929.7|929.1|929.7|929.1|929.4|928.7|1
1656581710000|2022-06-30 09:35:10|929.6|929|929.5|928.9|929.6|929|929.5|928.9|0
1656581740000|2022-06-30 09:35:40|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|1
1656581750000|2022-06-30 09:35:50|929.5|928.9|929.4|928.8|929.5|928.9|929.4|928.8|1
1656581760000|2022-06-30 09:36:00|||||||||1
1656581770000|2022-06-30 09:36:10|929.5|928.9|929.7|929.1|929.7|929.1|929.5|928.9|1
1656581780000|2022-06-30 09:36:20|929.4|928.8|929.5|928.9|929.5|928.9|929.4|928.8|0
1656581790000|2022-06-30 09:36:30|929.7|929.1|930.7|929.7|930.7|929.7|929.7|929.1|10
1656581800000|2022-06-30 09:36:40|930.8|929.8|930.7|930.1|930.8|930.1|930.6|929.8|0
1656581810000|2022-06-30 09:36:50|930.5|929.5|930.4|929.8|930.5|929.8|930.4|929.5|1
1656581820000|2022-06-30 09:37:00|930.7|929.7|930.6|929.1|930.9|929.9|930.5|929.1|1
1656581830000|2022-06-30 09:37:10|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|0
1656581850000|2022-06-30 09:37:30|930.6|929.1|930.5|929.5|930.6|929.5|930.5|929.1|0
1656581860000|2022-06-30 09:37:40|930.9|929.4|930.5|929.5|930.9|929.5|930.5|929.4|0
1656581870000|2022-06-30 09:37:50|930.7|929.7|930.9|929.4|930.9|929.8|930.4|929.4|3
1656581880000|2022-06-30 09:38:00|930.7|929.7|930.7|929.7|930.9|929.8|930.4|929.4|0
1656581890000|2022-06-30 09:38:10|930.5|929.9|930.7|929.7|930.8|930.1|930.5|929.7|3
1656581900000|2022-06-30 09:38:20|930.4|929.8|930.5|929.5|930.5|929.8|930.4|929.5|0
1656581930000|2022-06-30 09:38:50|930.6|929.1|930.2|929.2|930.6|929.2|930.2|929.1|0
1656581940000|2022-06-30 09:39:00|929.9|929.3|929.9|928.4|930|929.3|929.9|928.4|3
1656581970000|2022-06-30 09:39:30|929.7|928.7|929.9|929.3|930.1|929.3|929.7|928.6|0
1656581980000|2022-06-30 09:39:40|928.4|926.9|928.4|926.9|928.4|927|927.9|926.4|30
1656581990000|2022-06-30 09:39:50|928|927|928.4|926.9|928.4|927|928|926.9|2
1656582000000|2022-06-30 09:40:00|928|927|927.7|926.7|928.4|927.3|927.4|926.6|30
1656582010000|2022-06-30 09:40:10|927.4|926.8|927.7|926.7|927.7|926.8|927.4|926.7|2
1656582020000|2022-06-30 09:40:20|928.1|926.6|928.2|927.2|928.2|927.2|928|926.6|3
1656582030000|2022-06-30 09:40:30|927.9|927.3|927.9|927.3|927.9|927.3|927.9|927.3|0
1656582040000|2022-06-30 09:40:40|||||||||1
1656582050000|2022-06-30 09:40:50|||||||||1
1656582060000|2022-06-30 09:41:00|927.8|927.2|927.7|926.7|927.8|927.2|927.7|926.7|3
1656582080000|2022-06-30 09:41:20|927.8|927.2|927.7|926.7|927.8|927.2|927.4|926.7|3
1656582100000|2022-06-30 09:41:40|928|927|927.9|927.3|928|927.3|927.9|927|1
1656582110000|2022-06-30 09:41:50|928|927.4|928.4|927.8|928.4|927.8|928|927.4|6
1656582120000|2022-06-30 09:42:00|928.7|927.7|928.7|928.1|928.7|928.1|928.7|927.7|0
1656582130000|2022-06-30 09:42:10|928.9|927.4|928.7|927.7|928.9|927.7|928.7|927.4|1
1656582150000|2022-06-30 09:42:30||928.1||928.1||928.1||928.1|0
1656582160000|2022-06-30 09:42:40|929|928|929.4|927.9|929.4|928.3|928.9|927.9|0
1656582170000|2022-06-30 09:42:50|929.5|928.5|930.4|928.9|930.4|929.2|929.2|928.1|6
1656582180000|2022-06-30 09:43:00|930|929|930|929|930|929|930|929|0
1656582200000|2022-06-30 09:43:20|930.4|928.9|929.9|928.4|930.4|929.2|929.7|928.4|2
1656582220000|2022-06-30 09:43:40|929.7|928.7|929.7|928.7|930|928.7|929.7|928.4|0
1656582240000|2022-06-30 09:44:00|929.9|928.4|929.9|928.4|929.9|928.4|929.9|928.4|0
1656582270000|2022-06-30 09:44:30|929.7|928.7|929.7|928.7|929.7|928.7|929.7|928.7|0
1656582290000|2022-06-30 09:44:50||929.1||929.1||929.1||929.1|0
1656582300000|2022-06-30 09:45:00|930|929|930.4|928.9|930.4|929|930|928.9|0
1656582320000|2022-06-30 09:45:20|930|929|930.5|929.5|930.6|929.5|930|928.9|7
1656582330000|2022-06-30 09:45:30|930.4|929.8|931.1|929.6|931.3|930.3|930.4|929.6|2
1656582340000|2022-06-30 09:45:40|931|930|931|930|931|930.3|930.9|930|0
1656582350000|2022-06-30 09:45:50|931.1|929.6|931|930|931.1|930|930.7|929.5|0
1656582360000|2022-06-30 09:46:00|931.1|929.6|931.1|929.6|931.1|929.6|931.1|929.6|2
1656582370000|2022-06-30 09:46:10|931|930|930.9|929.9|931.1|930|930.9|929.6|1
1656582380000|2022-06-30 09:46:20|931|930|931|930|931|930|930.5|929.9|0
1656582390000|2022-06-30 09:46:30|930.6|929.8|930.7|930.1|931|930.1|930.6|929.8|0
1656582400000|2022-06-30 09:46:40|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|3
1656582410000|2022-06-30 09:46:50|||||||||1
1656582420000|2022-06-30 09:47:00|930.9|929.4|930.9|929.4|930.9|929.4|930.9|929.4|0
1656582430000|2022-06-30 09:47:10|930|928.6|930.1|928.6|930.1|929|930|928.6|1
1656582440000|2022-06-30 09:47:20|930|929|930|929|930|929|930|929|0
1656582460000|2022-06-30 09:47:40|930.4|928.9|930.4|928.9|930.4|928.9|930.4|928.9|0
1656582470000|2022-06-30 09:47:50|930.2|929.2|930.4|929.8|930.7|929.8|930.2|929.1|2
1656582480000|2022-06-30 09:48:00|930.7|929.7|931|930|931.1|930|930.7|929.6|2
1656582490000|2022-06-30 09:48:10|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|0
1656582510000|2022-06-30 09:48:30|||||||||5
1656582540000|2022-06-30 09:49:00|930.6|929.2|930.6|929.1|930.6|929.2|930.6|929.1|5
1656582570000|2022-06-30 09:49:30|930.2|929.2|930.2|929.2|930.2|929.2|930.2|929.2|8
1656582580000|2022-06-30 09:49:40|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1656582590000|2022-06-30 09:49:50|929.7|929.1|930.4|928.9|930.4|929.1|929.6|928.9|2
1656582600000|2022-06-30 09:50:00|930.2|929.2|930.2|929.2|930.2|929.2|930.1|929.1|0
1656582630000|2022-06-30 09:50:30|930.4|928.9|930.4|928.9|930.4|929|930|928.9|0
1656582640000|2022-06-30 09:50:40|930|929|930.4|928.9|930.4|929|930|928.9|0
1656582660000|2022-06-30 09:51:00|930|929|930|929|930|929|930|929|0
1656582690000|2022-06-30 09:51:30|929.9|929.3|930.8|929.8|930.8|929.8|929.9|929.3|1
1656582700000|2022-06-30 09:51:40|930.7|930.1|930.7|930.1|930.7|930.1|930.7|930.1|0
1656582710000|2022-06-30 09:51:50|930.8|930.2|931.1|930.5|931.1|930.5|930.8|930.2|1
1656582720000|2022-06-30 09:52:00|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|3
1656582730000|2022-06-30 09:52:10|931|930|931|930|931|930|931|930|0
1656582740000|2022-06-30 09:52:20|||||||||1
1656582750000|2022-06-30 09:52:30|930.9|930.3|930.9|930.3|931|930.3|930.9|930|0
1656582760000|2022-06-30 09:52:40|931.1|930.5|931.5|930.9|931.5|930.9|930.8|930.2|25
1656582770000|2022-06-30 09:52:50|931.6|931|932.3|931.3|932.3|931.3|931.6|931|1
1656582780000|2022-06-30 09:53:00|932.5|931.5|932.5|931.5|932.5|931.5|932.5|931.5|0
1656582790000|2022-06-30 09:53:10|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|0
1656582800000|2022-06-30 09:53:20|932.2|931.6|932|931|932.2|931.6|932|931|3
1656582830000|2022-06-30 09:53:50|931.9|931.3|932|931|932|931.3|931.9|931|0
1656582840000|2022-06-30 09:54:00|931.9|931.3|932|931|932.1|931.3|931.9|930.6|0
1656582850000|2022-06-30 09:54:10|931.9|931.3|932.6|931.1|932.6|931.3|931.9|931.1|0
1656582860000|2022-06-30 09:54:20|932|931|932|931|932|931|932|931|0
1656582890000|2022-06-30 09:54:50|932.1|930.6|932|931|932.1|931|932|930.6|0
1656582900000|2022-06-30 09:55:00|932.4|930.9|932|931|932.4|931|932|930.6|0
1656582910000|2022-06-30 09:55:10|932.1|930.6|932.4|930.9|932.4|930.9|932.1|930.6|0
1656582930000|2022-06-30 09:55:30|932.2|931.2|932.2|931.2|932.2|931.2|932.2|931.2|0
1656582940000|2022-06-30 09:55:40|932.3|931.3|932.5|931.5|932.6|931.5|932.3|931.1|0
1656582950000|2022-06-30 09:55:50|932.6|931.1|932.6|931.1|932.6|931.1|932.4|930.9|1
1656582960000|2022-06-30 09:56:00|932.3|931.3|932.3|931.3|932.3|931.3|932.3|931.3|0
1656582990000|2022-06-30 09:56:30|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|0
1656583000000|2022-06-30 09:56:40|933.1|931.8|933.7|932.7|933.7|932.7|932.8|931.8|3
1656583010000|2022-06-30 09:56:50|933.8|932.8|933.7|932.7|934|933.3|933.7|932.7|2
1656583020000|2022-06-30 09:57:00|934.1|933.1|933.4|932.8|934.1|933.1|933.4|932.6|0
1656583030000|2022-06-30 09:57:10|933.1|932.5|933.5|932.5|933.5|932.6|933.1|932.3|12
1656583050000|2022-06-30 09:57:30|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1656583080000|2022-06-30 09:58:00|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|0
1656583090000|2022-06-30 09:58:10||932.5||932.5||932.5||932.5|4
1656583120000|2022-06-30 09:58:40|933.3|932.3|933.3|932.3|933.3|932.3|933.3|932.3|1
1656583130000|2022-06-30 09:58:50|933.5|932.5|933.4|932.8|933.5|932.9|933.4|932.5|2
1656583150000|2022-06-30 09:59:10|933.3|932.7|933.4|932.8|933.4|932.8|933.3|932.7|0
1656583170000|2022-06-30 09:59:30|||||||||1
1656583180000|2022-06-30 09:59:40|||||||||1
1656583190000|2022-06-30 09:59:50|933.2|932.6|932.9|932.3|933.2|932.6|932.9|932.3|2
1656583200000|2022-06-30 10:00:00|933.3|932|933.3|932.3|933.3|932.3|933|932|4
1656583220000|2022-06-30 10:00:20|932.9|931.8|933|932|933|932|932.8|931.8|0
1656583230000|2022-06-30 10:00:30|933.1|931.6|932.7|932.1|933.3|932.1|932.7|931.6|0
1656583240000|2022-06-30 10:00:40|932.6|932|932|931|932.6|932|932|931|2
1656583250000|2022-06-30 10:00:50|932.4|930.9|931.9|931.3|932.4|931.3|931.9|930.9|0
1656583260000|2022-06-30 10:01:00|931.8|931.2|931.6|931|931.8|931.2|931.6|931|10
1656583280000|2022-06-30 10:01:20|||||||||1
1656583290000|2022-06-30 10:01:30|931.1|929.6|931.1|929.6|931.1|929.6|931.1|929.6|1
1656583300000|2022-06-30 10:01:40|931|929.5|931.1|929.6|931.1|929.6|930.9|929.4|0
1656583320000|2022-06-30 10:02:00|931|929.5|931.1|929.6|931.1|929.6|931|929.5|1
1656583330000|2022-06-30 10:02:10|931|930|931|930|931|930|931|930|0
1656583370000|2022-06-30 10:02:50|||||||||1
1656583380000|2022-06-30 10:03:00|931.2|930.2|931.5|930.5|931.6|930.6|931.2|930.1|4
1656583410000|2022-06-30 10:03:30|931.4|930.8|931.8|930.8|931.8|930.8|931.4|930.7|0
1656583420000|2022-06-30 10:03:40|932|931|932.3|931.3|932.6|931.4|932|930.9|4
1656583430000|2022-06-30 10:03:50|932.6|931.1|932|931|932.6|931.3|932|930.9|2
1656583440000|2022-06-30 10:04:00|931.9|931.3|932|931|932|931.3|931.9|931|1
1656583460000|2022-06-30 10:04:20|932.1|930.6|932.6|931.1|932.6|931.1|931.8|930.3|7
1656583470000|2022-06-30 10:04:30|932.4|930.9|932.4|930.9|932.4|930.9|932.4|930.9|1
1656583480000|2022-06-30 10:04:40|932|931|932|931|932|931|932|931|0
1656583490000|2022-06-30 10:04:50|931.9|931.3|932|931|932|931.3|931.9|931|2
1656583500000|2022-06-30 10:05:00|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|0
1656583510000|2022-06-30 10:05:10|932|931|932|931|932|931|932|931|0
1656583520000|2022-06-30 10:05:20|931.9|931.3|932.5|931.5|932.6|931.5|931.9|930.9|3
1656583530000|2022-06-30 10:05:30|932.4|931.8|932.9|931.4|932.9|932.1|932.4|931.4|1
1656583540000|2022-06-30 10:05:40|932.8|931.8|933|932|933.1|932.1|932.7|931.6|1
1656583550000|2022-06-30 10:05:50|932.4|930.9|932|931|932.4|931.3|931.9|930.9|2
1656583600000|2022-06-30 10:06:40|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|0
1656583620000|2022-06-30 10:07:00|931.8|930.8|931.4|930.8|931.8|931|931.4|930.8|0
1656583650000|2022-06-30 10:07:30|931.1|929.6|930.9|929.4|931.1|929.6|930.9|929.4|6
1656583680000|2022-06-30 10:08:00|930.7|929.2|930.6|929.1|930.7|929.2|930.6|929.1|0
1656583710000|2022-06-30 10:08:30|930.5|929.5|930.5|929.5|930.5|929.5|930.5|929.5|0
1656583730000|2022-06-30 10:08:50|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656583740000|2022-06-30 10:09:00|930.5|929.5|930.2|929.6|930.5|929.6|930.2|929.5|1
1656583760000|2022-06-30 10:09:20|930.1|929.5|930.2|929.6|930.2|929.6|930|929.4|0
1656583770000|2022-06-30 10:09:30|930.1|929.2|930.1|928.6|930.1|929.2|930.1|928.6|2
1656583790000|2022-06-30 10:09:50|930|929|930|929|930.4|929.2|930|928.9|0
1656583800000|2022-06-30 10:10:00|930.4|928.9|929.9|929.3|930.6|929.3|929.9|928.9|0
1656583820000|2022-06-30 10:10:20|930.6|929.1|930.6|929.1|930.6|929.1|930.6|929.1|2
1656583830000|2022-06-30 10:10:30|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|0
1656583870000|2022-06-30 10:11:10|929.7|929.1|930|929|930|929.1|929.7|929|2
1656583880000|2022-06-30 10:11:20|929.7|929.1|930|929|930|929.1|929.7|929|0
1656583890000|2022-06-30 10:11:30|930.1|928.6|930.1|928.6|930.1|928.6|930.1|928.6|0
1656583910000|2022-06-30 10:11:50|929.6|928.1|928.9|928.3|929.6|928.3|928.9|928.1|5
1656583920000|2022-06-30 10:12:00|929|928|929|928|929|928|929|928|0
1656583950000|2022-06-30 10:12:30||927.5||927.5||927.5||927.5|4
1656583980000|2022-06-30 10:13:00|928|927.4|927.7|927.1|928|927.4|927.7|927|1
1656584000000|2022-06-30 10:13:20|928.9|927.4|928.9|927.4|928.9|927.4|928.9|927.4|3
1656584010000|2022-06-30 10:13:30|928.6|927.1|928.6|927.1|928.6|927.1|928.6|927.1|0
1656584030000|2022-06-30 10:13:50|928.9|927.4|928.9|927.4|928.9|927.4|928.9|927.4|0
1656584040000|2022-06-30 10:14:00|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|0
1656584050000|2022-06-30 10:14:10|928.9|928.1|929|928|929|928.1|928.9|927.9|0
1656584060000|2022-06-30 10:14:20|928.9|928.3|928.6|927.1|928.9|928.3|928.6|927.1|2
1656584080000|2022-06-30 10:14:40|928.7|927.2|928|927|928.8|927.3|928|927|0
1656584100000|2022-06-30 10:15:00|928.6|927.1|928.5|927|928.6|927.1|928.5|927|0
1656584110000|2022-06-30 10:15:10|928.8|927.3|928.6|927.1|928.8|927.3|928.6|927.1|0
1656584120000|2022-06-30 10:15:20|928.8|927.3|929.1|927.6|929.1|927.7|928.7|927.3|0
1656584130000|2022-06-30 10:15:30|929|928|929|928|929|928|929|928|0
1656584150000|2022-06-30 10:15:50|928.9|928.3|929.2|928.6|929.2|928.6|928.9|928.2|0
1656584170000|2022-06-30 10:16:10|929|927.5|929|927.5|929|927.5|928.9|927.4|3
1656584210000|2022-06-30 10:16:50|929.1|927.6|929.1|927.6|929.1|927.6|929.1|927.6|0
1656584220000|2022-06-30 10:17:00|||||||||2
1656584270000|2022-06-30 10:17:50|929|928|929|928|929|928|929|928|0
1656584300000|2022-06-30 10:18:20|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|0
1656584310000|2022-06-30 10:18:30|929.6|928.1|929.4|928.4|929.6|928.4|929.3|928.1|2
1656584320000|2022-06-30 10:18:40|929.2|928.6|929.4|927.9|929.5|928.8|929.2|927.9|3
1656584340000|2022-06-30 10:19:00|929.3|927.8|929|927.5|929.3|927.8|929|927.5|0
1656584350000|2022-06-30 10:19:10|||||||||1
1656584410000|2022-06-30 10:20:10|929.1|927.6|929.1|927.6|929.1|927.6|929.1|927.6|0
1656584430000|2022-06-30 10:20:30|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|0
1656584460000|2022-06-30 10:21:00|928.6|928|928.6|927.1|928.6|928|928.6|927.1|1
1656584470000|2022-06-30 10:21:10|928.5|927.5|928.5|927.5|928.5|927.5|928.5|927.5|0
1656584490000|2022-06-30 10:21:30|928.2|927.6|928.5|927.5|928.5|927.6|928.2|927.5|0
1656584510000|2022-06-30 10:21:50|928.4|927.8|928.4|926.9|928.5|927.8|928.4|926.9|1
1656584520000|2022-06-30 10:22:00|928.5|927|928.4|926.9|928.5|927|928.4|926.9|0
1656584550000|2022-06-30 10:22:30|928|927|928|927|928|927|928|927|0
1656584560000|2022-06-30 10:22:40|928.4|926.9|928.4|926.9|928.4|926.9|928.4|926.9|0
1656584590000|2022-06-30 10:23:10||927.8||927.8||927.8||927.8|1
1656584600000|2022-06-30 10:23:20|928.6|928|928.6|928|928.6|928|928.4|927.8|0
1656584630000|2022-06-30 10:23:50|929.5|928.8|929.5|928|929.5|928.8|929|927.9|6
1656584660000|2022-06-30 10:24:20|929||929||929||929||0
1656584670000|2022-06-30 10:24:30|||||||||1
1656584700000|2022-06-30 10:25:00|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|0
1656584730000|2022-06-30 10:25:30|929|928.4|929|928.4|929|928.4|929|928.4|0
1656584780000|2022-06-30 10:26:20|929.5|928.5|929.5|928.5|929.5|928.6|929.2|928.5|2
1656584790000|2022-06-30 10:26:30|929.2|928.6|929.5|928.5|929.5|928.6|929.2|928.5|0
1656584800000|2022-06-30 10:26:40|929.2|928.6|929.4|928.8|929.4|928.8|929.2|928.6|1
1656584820000|2022-06-30 10:27:00|929.1|927.6|929|928|929.1|928|929|927.6|12
1656584830000|2022-06-30 10:27:10|929.1|927.6|929.1|927.6|929.1|927.6|929.1|927.6|0
1656584850000|2022-06-30 10:27:30|929|927.5|929|927.5|929|927.5|929|927.5|0
1656584860000|2022-06-30 10:27:40|928.3|927.3|928|927|928.3|927.3|928|927|1
1656584890000|2022-06-30 10:28:10|||||||||1
1656584910000|2022-06-30 10:28:30|927.7|927.1|927.5|926.9|927.7|927.1|927.5|926.9|0
1656584930000|2022-06-30 10:28:50|927.4|926.8|928|926.5|928|926.8|926.6|926|8
1656584940000|2022-06-30 10:29:00|928.1|926.6|928.2|926.7|928.2|926.7|928.1|926.6|0
1656584950000|2022-06-30 10:29:10|928.4|926.9|927.6|926.1|928.4|926.9|927.5|926|10
1656584970000|2022-06-30 10:29:30|927.5|926.5|927.5|926.5|927.9|926.5|927.5|926.4|0
1656585000000|2022-06-30 10:30:00|927.2|926.9|926.7|926.1|927.2|926.9|926.7|926.1|4
1656585010000|2022-06-30 10:30:10|927|926|927.6|926.1|927.6|926.2|927|926|3
1656585020000|2022-06-30 10:30:20|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|0
1656585030000|2022-06-30 10:30:30|927.6|926.1|927.6|926.1|927.6|926.1|927.6|926.1|1
1656585060000|2022-06-30 10:31:00|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|0
1656585070000|2022-06-30 10:31:10|927.6|926.1|927.2|926.2|927.6|926.3|927.2|926.1|0
1656585090000|2022-06-30 10:31:30|927.6|926.1|927.6|926.1|927.6|926.2|927.2|926|0
1656585100000|2022-06-30 10:31:40|927.8|926.3|927.6|926.1|927.9|926.4|927.6|926.1|4
1656585110000|2022-06-30 10:31:50|927.5|926.5|927.5|926.5|927.5|926.5|927.5|926.5|0
1656585130000|2022-06-30 10:32:10|927.9|926.4|927.9|926.4|927.9|926.4|927.9|926.4|0
1656585150000|2022-06-30 10:32:30|||||||||2
1656585170000|2022-06-30 10:32:50|928.7|927.7|928.7|927.7|928.7|927.7|928.7|927.7|4
1656585180000|2022-06-30 10:33:00|928.8|928.2|927.2|926.2|928.8|928.2|927.2|925.9|4
1656585190000|2022-06-30 10:33:10|927.4|925.9|927.2|926.2|927.4|926.2|927.2|925.9|0
1656585200000|2022-06-30 10:33:20|927.4|925.9|927.4|925.9|927.4|926.2|927.2|925.9|0
1656585210000|2022-06-30 10:33:30|927|926|927.2|926.2|927.6|926.2|927|925.9|0
1656585220000|2022-06-30 10:33:40|927.6|926.1|927.4|925.9|927.6|926.1|927.4|925.9|0
1656585250000|2022-06-30 10:34:10|927|926|927.2|926.2|927.2|926.3|926.9|926|0
1656585270000|2022-06-30 10:34:30|926.9|926.3|926.8|926.2|926.9|926.3|926.8|926.2|0
1656585280000|2022-06-30 10:34:40|926.5|925.9|926.7|926.1|927|926.1|926.5|925.9|3
1656585290000|2022-06-30 10:34:50|926.8|926.2|926.8|926.2|926.9|926.3|926.8|926.2|0
1656585300000|2022-06-30 10:35:00|||||||||1
1656585340000|2022-06-30 10:35:40|926.9|926.3|926.8|926.2|926.9|926.3|926.8|926.2|0
1656585350000|2022-06-30 10:35:50|926.9|926.3|926.9|926.3|926.9|926.3|926.8|926.2|0
1656585360000|2022-06-30 10:36:00|927|926.4|927.6|927|927.6|927|927|926.4|2
1656585370000|2022-06-30 10:36:10|927.4|926.1|927.4|925.9|927.4|926.1|927|925.9|5
1656585380000|2022-06-30 10:36:20|927.2|926.2|927.2|926.2|927.2|926.2|927.2|926.2|0
1656585450000|2022-06-30 10:37:30||926.6||926.6||926.6||926.6|0
1656585480000|2022-06-30 10:38:00|927.1|926.5|927|926.4|927.1|926.5|927|926.4|0
1656585490000|2022-06-30 10:38:10|926.7|926|926.7|926.1|926.7|926.1|926.7|926|1
1656585520000|2022-06-30 10:38:40|927|926|926.7|926.1|927|926.1|926.7|926|0
1656585540000|2022-06-30 10:39:00|927|926|927|926|927|926.1|926.7|926|0
1656585550000|2022-06-30 10:39:10|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|0
1656585580000|2022-06-30 10:39:40|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|0
1656585600000|2022-06-30 10:40:00|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|3
1656585640000|2022-06-30 10:40:40|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|0
1656585650000|2022-06-30 10:40:50|926.7|926.1|926.9|926.3|926.9|926.3|926.7|926.1|4
1656585670000|2022-06-30 10:41:10|927.2|926.2|927.5|926.5|927.5|926.8|927.2|926.2|3
1656585680000|2022-06-30 10:41:20|927.4|926.8|927.2|926.6|927.5|926.8|927.2|926.5|0
1656585690000|2022-06-30 10:41:30|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|0
1656585700000|2022-06-30 10:41:40|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|3
1656585710000|2022-06-30 10:41:50|927|926.4|927|926.4|927|926.4|927|926.4|1
1656585720000|2022-06-30 10:42:00|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1656585730000|2022-06-30 10:42:10|927.1|926.5|927.5|926.5|927.5|926.6|927.1|926.5|0
1656585740000|2022-06-30 10:42:20||926.9||926.9||926.9||926.9|0
1656585750000|2022-06-30 10:42:30|927.6|926.1|927.3|926.3|927.6|926.3|927.3|926.1|3
1656585780000|2022-06-30 10:43:00|927.6|926.1|927.3|926.3|927.6|926.3|927.3|926.1|1
1656585810000|2022-06-30 10:43:30|927.6|926.1|927.6|926.1|927.6|926.1|927.6|926.1|0
1656585820000|2022-06-30 10:43:40|927.3|926.3|927.3|926.3|927.3|926.3|927.3|926.3|0
1656585830000|2022-06-30 10:43:50|927.6|926.1|927.6|926.1|927.6|926.1|927.6|926.1|0
1656585850000|2022-06-30 10:44:10|926.6|926|926.3|925.7|926.6|926|926.3|925.7|8
1656585860000|2022-06-30 10:44:20||925.3||925.3||925.3||925.3|5
1656585880000|2022-06-30 10:44:40|925.9|925.4|927.1|925.6|927.1|925.6|925.9|925.4|1
1656585890000|2022-06-30 10:44:50|926.7|925.7|927.1|925.6|927.1|925.7|926.7|925.5|0
1656585910000|2022-06-30 10:45:10|926.8|925.8|926.7|925.7|927.1|925.8|926.7|925.6|0
1656585920000|2022-06-30 10:45:20|926.8|925.8|927.1|925.6|927.1|925.8|926.8|925.6|1
1656585930000|2022-06-30 10:45:30|927|926|927|926|927|926|927|926|0
1656585940000|2022-06-30 10:45:40|927.4|925.9|927.5|926.5|927.6|926.5|927.4|925.9|0
1656585960000|2022-06-30 10:46:00|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|0
1656585990000|2022-06-30 10:46:30|927.1|925.6|927.1|925.6|927.1|925.6|927.1|925.6|4
1656586000000|2022-06-30 10:46:40|926.8|925.8|927.1|925.6|927.1|925.8|926.8|925.6|0
1656586020000|2022-06-30 10:47:00|926.8|925.8|926.8|925.8|926.8|925.8|926.8|925.8|0
1656586030000|2022-06-30 10:47:10|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656586040000|2022-06-30 10:47:20|926.5|925.5|926.6|925.1|926.6|925.5|926.5|925.1|0
1656586070000|2022-06-30 10:47:50|926.5|925.5|926.6|925.1|926.6|925.5|926.5|925.1|0
1656586080000|2022-06-30 10:48:00|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|0
1656586100000|2022-06-30 10:48:20|926.6|925.1|926.6|925.1|926.6|925.1|926.6|925.1|0
1656586140000|2022-06-30 10:49:00|926.9|925.4|926.3|925.3|926.9|925.8|926.3|925.3|2
1656586210000|2022-06-30 10:50:10|926.6|925.1|926.6|925.1|926.6|925.1|926.6|925.1|1
1656586230000|2022-06-30 10:50:30|926.3|925.3|926.3|925.3|926.3|925.3|926.3|925.3|0
1656586260000|2022-06-30 10:51:00|925.9||925.9||925.9||925.9||0
1656586280000|2022-06-30 10:51:20|926|925|926|925|926|925|926|925|3
1656586300000|2022-06-30 10:51:40|925.9|925.3|925.9|925.3|925.9|925.3|925.9|925.3|0
1656586310000|2022-06-30 10:51:50|925.8|925.2|925.9|925.3|925.9|925.3|925.8|925.2|0
1656586320000|2022-06-30 10:52:00|925.7|925.1|925.5|924.9|926|925.1|925.5|924.9|5
1656586340000|2022-06-30 10:52:20|926|925|926|925|926|925|926|925|1
1656586350000|2022-06-30 10:52:30|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1656586390000|2022-06-30 10:53:10|926|925|925.7|925.1|926|925.1|925.7|925|0
1656586400000|2022-06-30 10:53:20|926|925|925.7|925.1|926|925.1|925.7|925|0
1656586410000|2022-06-30 10:53:30|926|925|925.7|925.1|926|925.1|925.7|925|0
1656586420000|2022-06-30 10:53:40|926|925|926.2|925.2|926.7|925.2|926|925|7
1656586430000|2022-06-30 10:53:50|926.6|925.1|926.6|925.1|926.6|925.1|926.6|925.1|0
1656586450000|2022-06-30 10:54:10|||||||||1
1656586470000|2022-06-30 10:54:30|925.9|925.3|925.9|925.3|925.9|925.3|925.9|925.3|0
1656586480000|2022-06-30 10:54:40|925.8|925.2|926|925|926|925.2|925.7|925|1
1656586490000|2022-06-30 10:54:50|925.6||926||926||925.6||3
1656586500000|2022-06-30 10:55:00|926.6|925.1|926.6|925.1|926.6|925.1|926.6|925.1|0
1656586510000|2022-06-30 10:55:10|926.5|925|926.5|925|926.5|925|926.5|925|0
1656586520000|2022-06-30 10:55:20|926.6|925.1|926.5|925|926.6|925.1|926.5|925|1
1656586530000|2022-06-30 10:55:30|926.4|924.9|926.5|925|926.5|925|926.4|924.9|0
1656586550000|2022-06-30 10:55:50|927.5|926.5|928.1|926.6|928.1|926.6|927.5|926.1|10
1656586560000|2022-06-30 10:56:00|928.4|926.9|928.4|926.9|928.4|926.9|928.4|926.9|0
1656586570000|2022-06-30 10:56:10|928|927|928|927|928|927|928|927|0
1656586580000|2022-06-30 10:56:20|927.6|926.9|928.4|926.9|928.4|926.9|927.6|926.9|1
1656586590000|2022-06-30 10:56:30|927.9|926.4|927.9|926.4|927.9|926.4|927.9|926.4|1
1656586620000|2022-06-30 10:57:00|927.7|926.7|927.2|926.6|927.7|926.7|927.2|926.6|0
1656586630000|2022-06-30 10:57:10|927.5|926.5|928|927|928.1|927|927.5|926.5|16
1656586650000|2022-06-30 10:57:30|||||||||53
1656586660000|2022-06-30 10:57:40|928.4|926.9|928.4|926.9|928.4|927|928|926.9|0
1656586680000|2022-06-30 10:58:00|927.7|927.1|928.5|927|928.6|927.1|927.7|926.9|1
1656586710000|2022-06-30 10:58:30|928.4|926.9|928.4|926.9|928.4|926.9|928.4|926.9|0
1656586720000|2022-06-30 10:58:40|928.5|927|928.5|927|928.5|927|928.5|927|0
1656586740000|2022-06-30 10:59:00|928|926.6|928.1|926.6|928.1|926.6|928|926.6|0
1656586750000|2022-06-30 10:59:10|927.5|926.5|928|926.5|928|926.7|927.5|926.4|2
1656586760000|2022-06-30 10:59:20|928.1|926.6|928|926.5|928.1|926.6|928|926.5|0
1656586770000|2022-06-30 10:59:30|928.1|926.6|927.2|926.6|928.1|926.6|927.2|926.6|0
1656586790000|2022-06-30 10:59:50|927.3|926.3|926.9|926.3|927.3|926.3|926.9|926.3|0
1656586800000|2022-06-30 11:00:00|927.1|925.6|927|925.5|927.1|925.6|927|925.5|3
1656586810000|2022-06-30 11:00:10|926.9|925.4|926.9|925.4|926.9|925.4|926.9|925.4|0
1656586820000|2022-06-30 11:00:20|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656586830000|2022-06-30 11:00:30|926.9|925.4|926.9|925.4|926.9|925.7|926.2|925.4|1
1656586840000|2022-06-30 11:00:40|926.5|925.5|926.7|925.7|926.9|925.7|926.5|925.4|0
1656586850000|2022-06-30 11:00:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656586870000|2022-06-30 11:01:10|927.1|925.6|926.7|925.7|927.1|925.7|926.7|925.6|2
1656586890000|2022-06-30 11:01:30|926.4|925.8|926.7|925.7|926.7|925.8|926.3|925.7|1
1656586910000|2022-06-30 11:01:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656586920000|2022-06-30 11:02:00|926.3|925.7|926.4|925.8|926.4|925.8|926.3|925.7|1
1656586930000|2022-06-30 11:02:10|926.7|925.7|926.7|925.7|926.7|925.7|926.7|925.7|0
1656586990000|2022-06-30 11:03:10|926.4|925.8|926.2|925.6|926.4|925.8|926.2|925.6|3
1656587000000|2022-06-30 11:03:20|926.3|925.7|926.5|925.5|926.5|925.7|926.2|925.5|1
1656587040000|2022-06-30 11:04:00|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656587130000|2022-06-30 11:05:30|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|1
1656587140000|2022-06-30 11:05:40|926.4|925.8|926.5|925.5|926.5|925.8|926.4|925.5|0
1656587150000|2022-06-30 11:05:50|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|0
1656587190000|2022-06-30 11:06:30|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|0
1656587230000|2022-06-30 11:07:10|926.6|925.1|926.6|925.1|926.6|925.1|926.6|925.1|3
1656587240000|2022-06-30 11:07:20|||||||||3
1656587280000|2022-06-30 11:08:00|926.5|925|926.5|925|926.5|925|926.5|925|0
1656587320000|2022-06-30 11:08:40|926|924.6|926|925|926.1|925|926|924.6|1
1656587330000|2022-06-30 11:08:50|926.1|924.6|926.1|924.6|926.1|925|926|924.6|0
1656587340000|2022-06-30 11:09:00|926|925|926.1|924.6|926.4|925|926|924.6|0
1656587350000|2022-06-30 11:09:10|926|925|926|925|926|925|926|925|0
1656587390000|2022-06-30 11:09:50|925.9|925.3|926.2|925.2|926.2|925.3|925.9|925.2|0
1656587400000|2022-06-30 11:10:00||925.6||925.6||925.6||925.6|1
1656587410000|2022-06-30 11:10:10|925.7|925.2|925.7|925.1|925.7|925.2|925.7|925.1|2
1656587420000|2022-06-30 11:10:20||924.7||924.7||924.7||924.7|1
1656587430000|2022-06-30 11:10:30|925.8|924.8|925.7|925.1|925.8|925.1|925.7|924.8|60
1656587450000|2022-06-30 11:10:50|926|925|926|925|926|925|926|925|0
1656587460000|2022-06-30 11:11:00|925.9|925.3|925.9|925.3|925.9|925.3|925.9|925.3|0
1656587470000|2022-06-30 11:11:10|926|925|926|925|926|925|926|925|0
1656587500000|2022-06-30 11:11:40|||||||||1
1656587510000|2022-06-30 11:11:50|||||||||1
1656587540000|2022-06-30 11:12:20|926.1|925.5|926.2|925.6|926.2|925.6|926.1|925.5|0
1656587600000|2022-06-30 11:13:20|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|1
1656587630000|2022-06-30 11:13:50|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656587640000|2022-06-30 11:14:00|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|1
1656587650000|2022-06-30 11:14:10|926.4|925.8|926.4|925.8|926.5|925.8|926.4|925.5|0
1656587660000|2022-06-30 11:14:20|926.7|926.1|926.6|926|926.7|926.1|926.6|926|5
1656587700000|2022-06-30 11:15:00|926.8|926.2|926.4|925.8|926.8|926.2|926.4|925.8|9
1656587720000|2022-06-30 11:15:20|926.3|925.7|926.2|925.6|926.3|925.7|926.2|925.6|1
1656587740000|2022-06-30 11:15:40|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|3
1656587760000|2022-06-30 11:16:00|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|0
1656587790000|2022-06-30 11:16:30|926|925|926|925|926|925|926|925|1
1656587820000|2022-06-30 11:17:00|926.4|924.9|926|925|926.4|925|926|924.9|0
1656587870000|2022-06-30 11:17:50|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|0
1656587880000|2022-06-30 11:18:00|925.6|925|925.7|925.1|926|925.1|925.6|925|1
1656587900000|2022-06-30 11:18:20|925.3|924.3|925.3|924.3|925.6|924.6|925.2|924.1|3
1656587910000|2022-06-30 11:18:30|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|0
1656587930000|2022-06-30 11:18:50|925.5|924.5|925.5|924.5|925.5|924.5|925.5|924.5|0
1656587940000|2022-06-30 11:19:00|925.3|924.3|924.9|924.3|925.3|924.3|924.9|924.3|1
1656587990000|2022-06-30 11:19:50|925.3||925.3||925.3||925.3||0
1656588000000|2022-06-30 11:20:00|||||||||1
1656588060000|2022-06-30 11:21:00|924.9|924.1|924.7|924.1|924.9|924.1|924.7|924.1|2
1656588080000|2022-06-30 11:21:20|924.6|924|924.7|924.1|924.7|924.1|924.6|924|0
1656588090000|2022-06-30 11:21:30|925|924|925|924|925|924|925|924|0
1656588110000|2022-06-30 11:21:50|924.6||925||925||924.6||2
1656588140000|2022-06-30 11:22:20||924.4||924||924.4||924|1
1656588150000|2022-06-30 11:22:30|924.9|924.3|925.3|924.3|925.3|924.3|924.9|924.3|2
1656588190000|2022-06-30 11:23:10|||||||||4
1656588300000|2022-06-30 11:25:00|925|924|925|924|925|924|925|924|1
1656588320000|2022-06-30 11:25:20|||||||||5
1656588360000|2022-06-30 11:26:00|924.8|923.8|924|923|924.8|923.8|924|923|6
1656588460000|2022-06-30 11:27:40|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656588490000|2022-06-30 11:28:10|924|923|924|923|924|923|924|923|0
1656588500000|2022-06-30 11:28:20|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656588510000|2022-06-30 11:28:30|924|923|923.7|923.1|924|923.1|923.7|923|0
1656588520000|2022-06-30 11:28:40|924|923|923.7|923.1|924|923.1|923.7|923|0
1656588530000|2022-06-30 11:28:50|923.8|923.2|923.9|923.3|923.9|923.3|923.8|923.2|0
1656588560000|2022-06-30 11:29:20|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|0
1656588580000|2022-06-30 11:29:40|924|923|923.7|923.1|924|923.1|923.7|923|2
1656588600000|2022-06-30 11:30:00|923.8|923.2|923.8|922.8|923.8|923.2|923.7|922.8|2
1656588610000|2022-06-30 11:30:10|924.1|922.6|923.8|922.8|924.1|922.8|923.8|922.6|0
1656588620000|2022-06-30 11:30:20|924.1|922.6|924|923|924.1|923|924|922.6|0
1656588640000|2022-06-30 11:30:40|924.1|922.6|924|923|924.1|923|924|922.6|6
1656588650000|2022-06-30 11:30:50|924.1|922.6|924|923|924.1|923|924|922.6|0
1656588700000|2022-06-30 11:31:40|923.8|922.8|923.8|922.8|923.8|922.8|923.8|922.8|0
1656588710000|2022-06-30 11:31:50|924.1|922.6|923.8|922.8|924.1|922.8|923.8|922.6|0
1656588720000|2022-06-30 11:32:00|924.1|922.6|924.1|922.6|924.1|922.6|924.1|922.6|0
1656588780000|2022-06-30 11:33:00|924|923|924|923|924|923|924|923|0
1656588800000|2022-06-30 11:33:20|923.4|922.8|923.8|922.8|923.8|922.8|923.4|922.8|0
1656588860000|2022-06-30 11:34:20|923.7|923.1|923.8|922.8|923.8|923.1|923.7|922.8|2
1656588930000|2022-06-30 11:35:30|923.5|922.9|925.5|924.5|925.5|924.7|923.4|922.8|6
1656588940000|2022-06-30 11:35:40|925.4|924.8|926.2|925.6|926.3|925.6|925.4|924.8|8
1656588950000|2022-06-30 11:35:50|926.5|925.5|926.5|925.5|926.5|925.5|926.5|925.5|3
1656588960000|2022-06-30 11:36:00|926.2|925.6|924.7|924.1|926.2|925.6|924.7|924|82
1656588970000|2022-06-30 11:36:10|924.3|923.7|925.1|923.6|925.1|924|924.3|923.6|3
1656588990000|2022-06-30 11:36:30|925|924|925|924|925|924|925|924|1
1656589020000|2022-06-30 11:37:00|925.1|923.6|925.1|923.6|925.1|923.8|924.8|923.6|0
1656589040000|2022-06-30 11:37:20|924.9|923.4|925.1|923.6|925.1|923.8|924.8|923.4|2
1656589050000|2022-06-30 11:37:30|925|924|925.1|923.6|925.1|924|925|923.6|0
1656589060000|2022-06-30 11:37:40|925|924|925.1|923.6|925.3|924|925|923.6|0
1656589070000|2022-06-30 11:37:50|925|924|925|924|925|924|925|924|0
1656589080000|2022-06-30 11:38:00|925.1|923.6|925|924|925.1|924|925|923.6|0
1656589140000|2022-06-30 11:39:00|924.8|923.8|924.8|923.8|924.8|923.8|924.8|923.8|1
1656589170000|2022-06-30 11:39:30|924.7|924.1|924.8|923.8|924.8|924.1|924.7|923.8|2
1656589190000|2022-06-30 11:39:50|||||||||1
1656589200000|2022-06-30 11:40:00|924.4||924.4||924.4||924.4||1
1656589220000|2022-06-30 11:40:20|||||||||1
1656589230000|2022-06-30 11:40:30|924.6|924|925|924|925|924|924.6|924|2
1656589320000|2022-06-30 11:42:00|924.8|923.8|924.8|923.8|924.8|923.8|924.8|923.8|0
1656589330000|2022-06-30 11:42:10|924.4||924.4||924.4||924.4||0
1656589380000|2022-06-30 11:43:00|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|4
1656589400000|2022-06-30 11:43:20|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|16
1656589430000|2022-06-30 11:43:50|924.6|924|924.6|924|924.6|924|924.6|924|0
1656589450000|2022-06-30 11:44:10|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|0
1656589460000|2022-06-30 11:44:20|||||||||200
1656589500000|2022-06-30 11:45:00|||||||||89
1656589510000|2022-06-30 11:45:10|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|3
1656589520000|2022-06-30 11:45:20|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|2
1656589560000|2022-06-30 11:46:00|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|14
1656589570000|2022-06-30 11:46:10|924.5|923.9|924.5|923.9|924.5|923.9|924.5|923.9|6
1656589580000|2022-06-30 11:46:20|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|1
1656589610000|2022-06-30 11:46:50|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|15
1656589620000|2022-06-30 11:47:00|||||||||7
1656589630000|2022-06-30 11:47:10|923.5|922.5|923.2|922.6|923.5|922.6|923.2|922.5|5
1656589690000|2022-06-30 11:48:10|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|0
1656589730000|2022-06-30 11:48:50|||||||||1
1656589740000|2022-06-30 11:49:00|923.2|922.6|923.3|922.3|923.3|922.6|923.2|922.3|0
1656589750000|2022-06-30 11:49:10|923.2|922.6|923.2|922.6|923.4|922.6|923.2|922.3|0
1656589760000|2022-06-30 11:49:20|923.3|922.7|923.4|922.8|923.4|922.8|923.3|922.7|1
1656589770000|2022-06-30 11:49:30|923.6|923|923.6|923|923.6|923|923.6|923|0
1656589780000|2022-06-30 11:49:40|923.5|922.9|923.8|922.8|923.8|922.9|923.5|922.8|5
1656589800000|2022-06-30 11:50:00|923.5|922.5|923.2|922.6|923.5|922.6|923.2|922.5|1
1656589810000|2022-06-30 11:50:10|923.3|922.3|923.2|922.6|923.3|922.6|923.2|922.3|0
1656589820000|2022-06-30 11:50:20|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|0
1656589840000|2022-06-30 11:50:40|923.2|922.6|923.2|922.6|923.4|922.6|923.2|922.3|1
1656589850000|2022-06-30 11:50:50|923.3|922.3|923.2|922.6|923.3|922.6|923.2|922.3|0
1656589860000|2022-06-30 11:51:00|923.3|922.3|923|922|923.3|922.6|923|922|20
1656589880000|2022-06-30 11:51:20|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656589890000|2022-06-30 11:51:30|923.3|922.3|923.4|921.9|923.4|922.3|923.3|921.9|5
1656589900000|2022-06-30 11:51:40|923|922|922.5|921.5|923|922.1|922.5|921.5|2
1656589920000|2022-06-30 11:52:00|922.7|921.2|922.5|921.5|922.7|921.5|922.5|921.2|0
1656589930000|2022-06-30 11:52:10|922.2|921.6|922.5|921.5|922.5|921.6|922.2|921.5|2
1656589940000|2022-06-30 11:52:20|922.4|921.8|922.7|922.1|923|922.1|922.4|921.4|12
1656589950000|2022-06-30 11:52:30|922.8|921.8|923|922|923|922.1|922.6|921.8|2
1656589980000|2022-06-30 11:53:00|923.2|921.7|922.9|921.4|923.2|922.1|922.2|921.4|0
1656589990000|2022-06-30 11:53:10|922.5|921.5|922.5|921.5|922.5|921.5|922.5|921.5|0
1656590010000|2022-06-30 11:53:30|922.1||922.5||922.5||922.1||4
1656590020000|2022-06-30 11:53:40|922.3|921.3|922.3|921.3|922.3|921.6|922.2|921.3|4
1656590030000|2022-06-30 11:53:50|921.8|921.2|922.5|921.5|922.5|921.5|921.8|921.2|6
1656590040000|2022-06-30 11:54:00|922.2|921.6|922.3|921.3|922.3|921.6|922.2|921.3|4
1656590060000|2022-06-30 11:54:20|922|921.4|922.2|921.6|922.2|921.6|921.9|921.3|1
1656590080000|2022-06-30 11:54:40|922.7|922.1|922.6|922|922.7|922.1|922.6|922|4
1656590090000|2022-06-30 11:54:50|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|1
1656590100000|2022-06-30 11:55:00|922.6|921.8|922.8|921.8|922.8|922.1|922.6|921.8|3
1656590110000|2022-06-30 11:55:10|922.7|922.1|922.7|922.1|922.8|922.1|922.7|921.8|0
1656590140000|2022-06-30 11:55:40|||||||||1
1656590190000|2022-06-30 11:56:30|922.9|922.3|923|922|923|922.3|922.9|922|5
1656590200000|2022-06-30 11:56:40|922.4|921.8|923|922|923|922|922.4|921.8|8
1656590210000|2022-06-30 11:56:50|922.7|922.1|923|922|923|922.1|922.7|922|3
1656590220000|2022-06-30 11:57:00|923.1|922.5|923.4|921.9|923.4|922.5|922.8|921.9|8
1656590230000|2022-06-30 11:57:10|923.3|922.3|923.3|922.3|923.3|922.3|923.3|922.3|0
1656590280000|2022-06-30 11:58:00|923|922.4|923|922|923|922.4|923|922|1
1656590320000|2022-06-30 11:58:40|||||||||1
1656590330000|2022-06-30 11:58:50|922.6||923||923||922.6||2
1656590360000|2022-06-30 11:59:20|922.9|922.3|922.9|922.3|922.9|922.3|922.9|922.3|0
1656590380000|2022-06-30 11:59:40|||||||||4
1656590390000|2022-06-30 11:59:50|922.7|922.1|922.7|922.1|923|922.1|922.6|922|4
1656590400000|2022-06-30 12:00:00|922.8|921.8|922.8|921.8|922.8|921.9|922.4|921.8|5
1656590410000|2022-06-30 12:00:10|923.1|921.6|923.1|921.6|923.1|921.6|923.1|921.6|1
1656590420000|2022-06-30 12:00:20|922.7|922.1|923|922|923|922.1|922.7|921.8|0
1656590430000|2022-06-30 12:00:30|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656590450000|2022-06-30 12:00:50|922.8|922.2|924.2|922.7|924.2|923|922.8|922.2|3
1656590460000|2022-06-30 12:01:00|923.8|922.8|924.6|923.1|924.6|923.7|923.8|922.6|9
1656590480000|2022-06-30 12:01:20|924.3|923.3|923.9|922.4|924.3|923.3|923.8|922.4|1
1656590490000|2022-06-30 12:01:30|924|922.5|923.7|923.1|924|923.1|923.7|922.5|0
1656590500000|2022-06-30 12:01:40|924|923|923.7|923.1|924|923.1|923.7|923|2
1656590510000|2022-06-30 12:01:50|923.6|922.1|923.9|922.4|923.9|923.1|923.3|922.1|2
1656590530000|2022-06-30 12:02:10|923.5|922.5|923.7|922.2|923.7|922.5|923.5|922.2|0
1656590540000|2022-06-30 12:02:20|923.5|922.5|923.8|922.8|924|922.8|923.2|922.4|0
1656590570000|2022-06-30 12:02:50|924|923|924.6|923.1|924.6|923.3|924|922.9|6
1656590580000|2022-06-30 12:03:00|924.3|923.3|924|923|924.3|923.3|924|923|0
1656590590000|2022-06-30 12:03:10|924.1|922.6|923.3|922.3|924.1|922.6|923.3|922.3|8
1656590610000|2022-06-30 12:03:30|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|0
1656590630000|2022-06-30 12:03:50|923.5|922.5|923.2|922.6|923.5|922.6|923.2|922.5|1
1656590640000|2022-06-30 12:04:00|923.3|922.3|922.9|922.3|923.3|922.6|922.8|922.2|3
1656590650000|2022-06-30 12:04:10|923|922|923|922|923|922.3|922.9|922|1
1656590660000|2022-06-30 12:04:20|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656590670000|2022-06-30 12:04:30|922.6|922|922.6|922|922.6|922|922.6|922|0
1656590680000|2022-06-30 12:04:40|922.7|922.1|923|922|923|922.3|922.7|922|9
1656590690000|2022-06-30 12:04:50|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|0
1656590700000|2022-06-30 12:05:00|||||||||1
1656590710000|2022-06-30 12:05:10|923.8|922.8|924.8|923.8|925.3|924.7|923.4|922.7|24
1656590720000|2022-06-30 12:05:20|924.9|924.3|925|924|925.4|924.8|924.9|924|51
1656590730000|2022-06-30 12:05:30|924.7|924.1|924.4|923.8|924.9|924.1|924.4|923.8|2
1656590760000|2022-06-30 12:06:00|924.3|923.7|924.2|923.6|924.3|923.7|924.1|923.3|1
1656590780000|2022-06-30 12:06:20|924.3|923.3|923.9|923.3|924.3|923.6|923.9|923.3|3
1656590800000|2022-06-30 12:06:40|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|2
1656590820000|2022-06-30 12:07:00|924.3|923.3|924.6|923.1|924.6|923.3|924.3|923|2
1656590840000|2022-06-30 12:07:20|924.5|923.5|924.5|923.5|924.5|923.5|924.5|923.5|0
1656590850000|2022-06-30 12:07:30|924.7|923.2|924.7|923.2|924.7|923.2|924.7|923.2|0
1656590860000|2022-06-30 12:07:40|924.3|923.3|924|923.4|924.3|923.4|924|923.3|0
1656590880000|2022-06-30 12:08:00|923.9|923.3|924.1|923.5|924.1|923.5|923.9|923.3|0
1656590890000|2022-06-30 12:08:10|924.5||924.5||924.5||924.5||1
1656590910000|2022-06-30 12:08:30|924.7|923.2|924.7|923.2|924.7|923.2|924.7|923.2|0
1656590920000|2022-06-30 12:08:40|924.3|923.3|924.3|923.3|924.3|923.3|924.3|923.3|4
1656590930000|2022-06-30 12:08:50|924.8|923.8|925.5|924|925.6|925|924.8|923.8|14
1656590940000|2022-06-30 12:09:00|925.7|924.2|925.6|924.1|925.7|924.3|925.3|924.1|0
1656590950000|2022-06-30 12:09:10|925.5|924.5|925.5|924.5|925.5|924.8|925.4|924.5|0
1656590960000|2022-06-30 12:09:20|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|0
1656590970000|2022-06-30 12:09:30|||||||||1
1656590980000|2022-06-30 12:09:40|925.3|924.7|925.5|924.5|925.5|924.8|925.3|924.5|1
1656590990000|2022-06-30 12:09:50|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|0
1656591000000|2022-06-30 12:10:00|925.1|924.5|924.9|924.3|925.1|924.5|924.9|924.3|1
1656591010000|2022-06-30 12:10:10|924.8|924.2|925.3|924.7|925.3|924.7|924.8|924.2|5
1656591030000|2022-06-30 12:10:30|925.5|924.9|925.6|925|925.6|925|925.5|924.9|2
1656591040000|2022-06-30 12:10:40|925.9|925.3|925.9|925.3|925.9|925.3|925.9|925.3|4
1656591050000|2022-06-30 12:10:50|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656591060000|2022-06-30 12:11:00|925.7|925.1|925.4|924.8|925.7|925.1|925.4|924.8|2
1656591070000|2022-06-30 12:11:10|925.6|925|925.5|924.9|925.6|925|925.5|924.9|0
1656591080000|2022-06-30 12:11:20|925.4|924.8|925.4|924.8|925.4|924.8|925.4|924.8|0
1656591110000|2022-06-30 12:11:50|925.3|924.7|925.4|924.8|925.4|924.8|925.3|924.7|2
1656591120000|2022-06-30 12:12:00|925.5|924.9|925.6|925|925.6|925|925.5|924.9|1
1656591130000|2022-06-30 12:12:10|925.5|924.9|925.5|924.9|925.5|924.9|925.5|924.9|1
1656591140000|2022-06-30 12:12:20|925.4|924.8|925.5|924.9|925.5|924.9|925.4|924.8|0
1656591180000|2022-06-30 12:13:00|925.9|925.3|926.1|925.5|926.1|925.5|925.7|925.1|5
1656591200000|2022-06-30 12:13:20|926.3|925.7|926.2|925.6|926.3|925.7|926.2|925.6|1
1656591210000|2022-06-30 12:13:30|926.5|925.5|926.3|925.7|926.5|925.7|926.2|925.5|0
1656591220000|2022-06-30 12:13:40|926.2|925.6|926.2|925.6|926.5|925.8|926.2|925.5|4
1656591230000|2022-06-30 12:13:50|926.3|925.7|927.1|925.6|927.3|925.8|926.2|925.6|2
1656591240000|2022-06-30 12:14:00|927.2|925.7|927.2|925.7|927.2|925.7|927.2|925.7|0
1656591250000|2022-06-30 12:14:10|927.3|925.8|927.2|926.6|927.3|926.6|927.2|925.8|1
1656591260000|2022-06-30 12:14:20|927.5|926.5|927.4|926.8|927.5|926.8|927.4|926.5|2
1656591270000|2022-06-30 12:14:30|927.3|926.7|926.9|926.3|927.5|926.7|926.9|926|2
1656591280000|2022-06-30 12:14:40|927|926|927|926|927|926|927|926|1
1656591300000|2022-06-30 12:15:00|927.4|925.9|927.3|925.8|927.4|925.9|927.3|925.8|0
1656591310000|2022-06-30 12:15:10|927.4|925.9|927.4|925.9|927.4|925.9|927.4|925.9|0
1656591320000|2022-06-30 12:15:20|927.2|925.7|927|926|927.2|926|927|925.7|2
1656591330000|2022-06-30 12:15:30|927.2|925.7|927.4|925.9|927.4|926|927|925.7|1
1656591340000|2022-06-30 12:15:40|927.3|925.8|927.4|925.9|927.4|926|927|925.7|3
1656591360000|2022-06-30 12:16:00|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|0
1656591370000|2022-06-30 12:16:10|927.3|926.3|927.3|926.3|927.3|926.3|927.3|926.3|1
1656591380000|2022-06-30 12:16:20|927.4|925.9|927.3|926.3|927.4|926.3|927.3|925.9|0
1656591390000|2022-06-30 12:16:30|927.4|926.7|927.6|927|927.6|927|927.4|926.7|3
1656591400000|2022-06-30 12:16:40|927.7|927.1|927.7|927.1|927.8|927.1|927.7|926.8|0
1656591430000|2022-06-30 12:17:10|927.6|927|927.8|927.2|927.8|927.2|927.6|927|0
1656591450000|2022-06-30 12:17:30|||||||||22
1656591460000|2022-06-30 12:17:40||926.8||926.8||926.8||926.8|2
1656591470000|2022-06-30 12:17:50|927.5|926.9|927.3|926.3|927.5|926.9|926.7|926.1|3
1656591480000|2022-06-30 12:18:00|927|926|927|926.4|927|926.4|927|926|0
1656591520000|2022-06-30 12:18:40|927.3|926|927.3|926.3|927.3|926.3|927.3|926|2
1656591530000|2022-06-30 12:18:50|927|926.4|927.2|926.6|927.3|926.6|926.8|926|1
1656591550000|2022-06-30 12:19:10|927.3|926.3|927.2|926.6|927.3|926.6|927.1|926.3|0
1656591580000|2022-06-30 12:19:40|927.3|926.3|927.3|926.3|927.3|926.3|927.3|926.3|2
1656591590000|2022-06-30 12:19:50|927|926.4|926.7|926.1|927|926.4|926.7|926|1
1656591600000|2022-06-30 12:20:00|927.4|925.9|926.7|926.1|927.4|926.3|926.7|925.9|2
1656591620000|2022-06-30 12:20:20|926.8|926.2|927.3|926.3|927.3|926.6|926.8|926.2|1
1656591630000|2022-06-30 12:20:30|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1656591720000|2022-06-30 12:22:00|927.1|926.5|927|926|927.4|926.5|927|925.9|3
1656591730000|2022-06-30 12:22:10|926.7|926.1|926.3|925.3|926.7|926.1|926|924.9|2
1656591740000|2022-06-30 12:22:20|926.4|924.9|925.8|924.8|926.4|925.4|925.7|924.8|3
1656591750000|2022-06-30 12:22:30|925.7|925.1|925.8|924.8|925.8|925.1|925.7|924.8|0
1656591760000|2022-06-30 12:22:40|925.7|925.1|926.2|925.6|926.3|925.6|925.7|925.1|5
1656591770000|2022-06-30 12:22:50|926.3|925.3|926.3|925.3|926.7|925.3|925.9|924.9|3
1656591780000|2022-06-30 12:23:00|926.5|925.5|926.7|925.2|926.9|925.5|926.5|925.2|2
1656591790000|2022-06-30 12:23:10|926.5|925.5|926.3|925.3|926.9|925.5|926.3|924.9|0
1656591800000|2022-06-30 12:23:20|927.4|926.8|927.5|926.9|927.8|927.1|927.4|926.8|2
1656591810000|2022-06-30 12:23:30|927.7|927.1|927.7|927.1|927.8|927.1|927.7|926.8|6
1656591840000|2022-06-30 12:24:00|927.8|927.2|927.8|926.8|927.8|927.2|927.6|926.8|2
1656591850000|2022-06-30 12:24:10|927.5|926.9|927.7|927.1|927.8|927.2|927.5|926.8|1
1656591860000|2022-06-30 12:24:20|927.6|927|927.5|926.9|927.8|927|927.5|926.8|2
1656591870000|2022-06-30 12:24:30|||||||||4
1656591880000|2022-06-30 12:24:40|||||||||1
1656591890000|2022-06-30 12:24:50|927.6|927|927|926|927.6|927|927|926|10
1656591900000|2022-06-30 12:25:00|927.2|925.7|927.2|925.7|927.2|925.7|927.2|925.7|0
1656591910000|2022-06-30 12:25:10|||||||||1
1656591920000|2022-06-30 12:25:20|||||||||1
1656591930000|2022-06-30 12:25:30|926.8|925.8|926.5|925.5|926.8|925.8|926.5|925.5|0
1656591950000|2022-06-30 12:25:50|926|925|926|925|926|925|926|925|1
1656592000000|2022-06-30 12:26:40|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|8
1656592020000|2022-06-30 12:27:00|926.3|925.3|925.7|925.1|926.4|925.3|925.7|924.9|2
1656592030000|2022-06-30 12:27:10|||||||||5
1656592040000|2022-06-30 12:27:20|||||||||1
1656592060000|2022-06-30 12:27:40|||||||||5
1656592070000|2022-06-30 12:27:50|||||||||1
1656592080000|2022-06-30 12:28:00|925.8|924.8|925.8|924.8|925.8|924.8|925.8|924.8|2
1656592100000|2022-06-30 12:28:20|926|925.4|926.2|925.6|926.2|925.6|926|925.4|6
1656592110000|2022-06-30 12:28:30|926.3|925.3|926.2|925.6|926.3|925.6|926.2|925.3|0
1656592130000|2022-06-30 12:28:50|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|0
1656592140000|2022-06-30 12:29:00|926.2|925.3|926.2|925.6|926.2|925.6|926.2|925.3|1
1656592150000|2022-06-30 12:29:10|926.3|925.7|927.2|925.7|927.4|925.9|926.3|925.5|3
1656592160000|2022-06-30 12:29:20|927.1|925.6|926.6|925.1|927.1|925.6|926.6|925.1|1
1656592190000|2022-06-30 12:29:50|||||||||1
1656592200000|2022-06-30 12:30:00|926.5|925|926.5|925|926.5|925|926.5|925|2
1656592220000|2022-06-30 12:30:20|926.4|924.9|926.5|925|926.5|925|926.4|924.9|0
1656592230000|2022-06-30 12:30:30|926.4|924.9|926.4|924.9|926.5|925|926.4|924.9|0
1656592240000|2022-06-30 12:30:40|926.5|925|926.7|925.2|926.8|925.3|926.5|925|0
1656592260000|2022-06-30 12:31:00|926.6|925.1|926.2|924.7|926.6|925.6|925.8|924.7|10
1656592270000|2022-06-30 12:31:10|925.8|924.8|925.8|925.2|925.8|925.2|925.6|924.8|0
1656592280000|2022-06-30 12:31:20|926|925.4|926|925.4|926|925.4|926|925.4|1
1656592290000|2022-06-30 12:31:30||925||925||925||925|0
1656592300000|2022-06-30 12:31:40|||||||||7
1656592320000|2022-06-30 12:32:00|926.1|925.4|926|925.4|926.1|925.5|926|925.4|1
1656592330000|2022-06-30 12:32:10||925||925||925||925|1
1656592340000|2022-06-30 12:32:20|925.8|925.4|926|925.4|926|925.4|925.8|925|0
1656592350000|2022-06-30 12:32:30|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1656592360000|2022-06-30 12:32:40|926|925.4|926|925.4|926|925.4|926|925.4|1
1656592370000|2022-06-30 12:32:50|||||||||1
1656592400000|2022-06-30 12:33:20|925.9|925.3|925.5|924.9|925.9|925.3|925.5|924.9|4
1656592410000|2022-06-30 12:33:30|925.6|925|925.3|924.7|925.7|925.1|925.3|924.7|2
1656592420000|2022-06-30 12:33:40|925.5|924.9|925.5|924.9|925.5|924.9|925.5|924.9|5
1656592430000|2022-06-30 12:33:50|925.8|924.8|925.8|924.8|925.8|924.8|925.8|924.8|1
1656592440000|2022-06-30 12:34:00||925.2||925.2||925.2||925.2|0
1656592450000|2022-06-30 12:34:10|925.9|925.3|927.3|925.8|927.3|925.9|925.9|925.3|10
1656592480000|2022-06-30 12:34:40|927.2|925.7|927.3|925.8|927.3|925.8|927.2|925.7|0
1656592490000|2022-06-30 12:34:50||926.3||926.3||926.3||926.3|0
1656592500000|2022-06-30 12:35:00|927.8|926.8|927.5|926.9|927.8|926.9|927.5|926.8|7
1656592510000|2022-06-30 12:35:10|927.4|926.8|927.8|926.8|927.9|927.2|927.4|926.4|7
1656592520000|2022-06-30 12:35:20|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|0
1656592530000|2022-06-30 12:35:30|927.8|926.8|927.5|926.5|927.8|926.9|927.4|926.5|2
1656592540000|2022-06-30 12:35:40|927.2|926.6|927.3|926.7|927.5|926.9|927.2|926.6|2
1656592550000|2022-06-30 12:35:50|927.4|926.8|927.5|926.9|927.5|926.9|927.4|926.8|2
1656592560000|2022-06-30 12:36:00|927.7|927.1|927|926.4|927.7|927.1|926.9|926.2|7
1656592570000|2022-06-30 12:36:10|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|1
1656592580000|2022-06-30 12:36:20|927.5|926.9|927.7|927.1|927.8|927.1|927.5|926.8|18
1656592590000|2022-06-30 12:36:30|927.8|926.8|927.7|927.1|927.8|927.1|927.7|926.8|4
1656592610000|2022-06-30 12:36:50|927.5|926.5|927.3|926.3|927.5|926.6|927.2|926.3|2
1656592620000|2022-06-30 12:37:00|927|926|926.7|926.1|927|926.1|926.7|925.8|2
1656592630000|2022-06-30 12:37:10|926.8|925.8|926.7|926.1|926.8|926.1|926.7|925.8|0
1656592640000|2022-06-30 12:37:20|927|926|927|926|927|926.2|926.7|926|1
1656592680000|2022-06-30 12:38:00|926.7|926.1|927|926|927|926.1|926.7|926|0
1656592720000|2022-06-30 12:38:40|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|0
1656592730000|2022-06-30 12:38:50|927|926.4|927.8|926.8|927.8|926.9|926.9|926.3|36
1656592740000|2022-06-30 12:39:00|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|0
1656592750000|2022-06-30 12:39:10|927.8|926.8|927.8|926.8|927.8|927.1|927.6|926.8|5
1656592760000|2022-06-30 12:39:20|927.7|927.1|927.5|926.9|927.8|927.1|927.5|926.8|3
1656592770000|2022-06-30 12:39:30|927.8|926.8|927.8|926.8|927.8|926.8|927.8|926.8|0
1656592790000|2022-06-30 12:39:50|927.7|927.1|928|927|928|927.1|927.7|927|32
1656592800000|2022-06-30 12:40:00|928.2|926.7|928.2|926.7|928.2|927|928|926.7|0
1656592810000|2022-06-30 12:40:10|928|927|927.5|926.9|928|927.1|927.5|926.8|3
1656592820000|2022-06-30 12:40:20|927.2|926.6|927|926|927.3|926.6|926.5|925.9|8
1656592830000|2022-06-30 12:40:30|927.4|925.9|927.3|926.3|927.4|926.3|927|925.9|6
1656592840000|2022-06-30 12:40:40|927|926|927|926|927|926.2|926.7|926|2
1656592850000|2022-06-30 12:40:50||926.4||926.4||926.4||926.4|0
1656592860000|2022-06-30 12:41:00|926.7|926|926.2|925.6|926.7|926.1|926.2|925.5|6
1656592870000|2022-06-30 12:41:10|926.3|925.3|925.7|925.1|926.7|925.3|925.7|924.9|5
1656592880000|2022-06-30 12:41:20|925.8|924.8|925.5|924.9|925.8|924.9|925.5|924.8|1
1656592890000|2022-06-30 12:41:30|925.8|924.8|925.5|924.9|925.8|925|925.5|924.8|1
1656592900000|2022-06-30 12:41:40|925.8|924.8|925.7|925.1|925.8|925.1|925.5|924.8|3
1656592910000|2022-06-30 12:41:50|925.6|925|925.6|925|925.6|925|925.6|925|0
1656592920000|2022-06-30 12:42:00|925.8|925.2|926.5|925.5|926.9|925.5|925.8|924.9|10
1656592930000|2022-06-30 12:42:10|926.7|925|926.7|925.2|926.7|925.2|926.7|925|0
1656592940000|2022-06-30 12:42:20|926.5|925.5|926.7|925.2|926.7|925.5|926.5|925|0
1656592950000|2022-06-30 12:42:30|926.5|925.5|926.7|925.2|926.7|925.5|926.5|925.2|0
1656592960000|2022-06-30 12:42:40|926.5|925|926.5|925|926.5|925|926.5|925|1
1656592980000|2022-06-30 12:43:00|926.4|924.9|925.8|925.2|926.4|925.4|925.8|924.9|1
1656593000000|2022-06-30 12:43:20|926.3|925.3|926.4|924.9|926.7|925.3|926.3|924.9|4
1656593010000|2022-06-30 12:43:30|926.5|925|926.5|925|926.5|925|926.5|925|0
1656593020000|2022-06-30 12:43:40|926|924.9|926.2|924.7|926.4|925|926|924.7|0
1656593030000|2022-06-30 12:43:50|926|925|926.2|924.7|926.2|925|926|924.7|0
1656593040000|2022-06-30 12:44:00|925.8|924.8|925.8|924.8|926.2|924.8|925.8|924.6|0
1656593050000|2022-06-30 12:44:10|926.1|924.6|925.8|924.8|926.2|924.9|925.8|924.6|5
1656593060000|2022-06-30 12:44:20|926.1|924.6|926|925|926.2|925|925.8|924.6|44
1656593080000|2022-06-30 12:44:40|926.3|925.4|926|925.4|926.3|925.4|926|924.7|3
1656593090000|2022-06-30 12:44:50|926.3|925.3|926.3|925.7|926.3|925.7|926.2|925.3|2
1656595800000|2022-06-30 13:30:00|928.3|927.3|928.2|926.7|929.6|928.9|927.5|926.7|271
1656595810000|2022-06-30 13:30:10|927.5|926.9|929|928|929|928.4|927.5|926.9|52
1656595820000|2022-06-30 13:30:20|928.7|928.1|929.5|928.5|930|929.4|928.7|928.1|33
1656595830000|2022-06-30 13:30:30|929.2|928.6|929|928.4|929.7|928.9|929|928|33
1656595840000|2022-06-30 13:30:40|928.8|928.2|927|926.4|929|928.2|926.7|926.1|123
1656595850000|2022-06-30 13:30:50|927.5|926.9|927.5|926.9|927.8|927.1|926.6|926|44
1656595860000|2022-06-30 13:31:00|927.6|927|927.5|926.5|928.7|928.1|927.2|926.5|93
1656595870000|2022-06-30 13:31:10|927.3|926.3|926.7|926.1|927.3|926.6|926.7|926.1|27
1656595880000|2022-06-30 13:31:20|927|926|928.1|927.5|928.1|927.5|927|926|34
1656595890000|2022-06-30 13:31:30|927.8|927.2|928.1|927.5|928.5|927.9|927.8|927.2|22
1656595900000|2022-06-30 13:31:40|928|927|927|926|928|927.1|926.7|926|29
1656595910000|2022-06-30 13:31:50|926.8|925.8|926.3|925.7|926.8|926.2|926.3|925.7|21
1656595920000|2022-06-30 13:32:00|926.5|925.9|925.7|925.1|926.5|925.9|925.5|924.8|121
1656595930000|2022-06-30 13:32:10|925.8|925.2|927.8|927.2|927.8|927.2|925.7|925.1|30
1656595940000|2022-06-30 13:32:20|927.7|927.1|927.7|927.1|928|927.4|927.1|926.5|14
1656595950000|2022-06-30 13:32:30|927.6|927|928.7|928.1|928.8|928.2|927.3|926.7|13
1656595960000|2022-06-30 13:32:40|928.6|928|928.7|928.1|928.8|928.1|928.3|927.7|11
1656595970000|2022-06-30 13:32:50|928.6|928|928.7|928.1|928.7|928.1|927.8|927.2|16
1656595980000|2022-06-30 13:33:00|928.6|928|928.5|927.9|928.8|928.2|928.3|927.7|35
1656595990000|2022-06-30 13:33:10|928.3|927.7|928.7|928.1|928.8|928.2|928.2|927.6|5
1656596000000|2022-06-30 13:33:20|928.6|928|928.1|927.5|928.6|928|928.1|927.5|7
1656596010000|2022-06-30 13:33:30|928|927.4|927.7|927.1|928|927.4|927.6|927|9
1656596020000|2022-06-30 13:33:40|928.1|927.5|929.2|928.6|929.7|929.1|928.1|927.5|86
1656596030000|2022-06-30 13:33:50|929.3|928.7|928.7|928.1|929.3|928.7|928.6|928|22
1656596040000|2022-06-30 13:34:00|928.8|928.2|927.8|927.2|928.8|928.2|927.8|927.2|16
1656596050000|2022-06-30 13:34:10|927.7|927.1|928.7|928.1|928.7|928.1|927.5|926.9|17
1656596060000|2022-06-30 13:34:20|928.6|928|929.1|928.5|929.2|928.6|928.6|928|6
1656596070000|2022-06-30 13:34:30|929.2|928.6|929.2|928.6|929.6|929|929.2|928.6|22
1656596080000|2022-06-30 13:34:40|929.3|928.7|929.7|929.1|929.7|929.1|929.1|928.5|23
1656596090000|2022-06-30 13:34:50|929.6|929|930.5|929.9|930.5|929.9|929.5|928.9|58
1656596100000|2022-06-30 13:35:00|930.3|929.7|931.6|931|931.8|931.1|930.2|929.6|78
1656596110000|2022-06-30 13:35:10|931.5|930.9|931|930.4|931.8|931|930.8|930.2|35
1656596120000|2022-06-30 13:35:20|930.8|930.2|930.2|929.6|931.3|930.6|930.2|929.6|47
1656596130000|2022-06-30 13:35:30|930.1|929.5|931.1|930.5|931.1|930.5|930.1|929.5|12
1656596140000|2022-06-30 13:35:40|931|930|930.9|930.3|931|930.3|930.2|929.5|20
1656596150000|2022-06-30 13:35:50|931.2|930.6|930.5|929.5|931.2|930.6|930.2|929.5|31
1656596160000|2022-06-30 13:36:00|930.4|929.8|930.2|929.6|930.7|930.1|929.9|929|19
1656596170000|2022-06-30 13:36:10|930.3|929.3|929.9|929.3|930.3|929.6|929|928.4|27
1656596180000|2022-06-30 13:36:20|930|929|928.8|928.2|930|929.1|928.7|928|28
1656596190000|2022-06-30 13:36:30|928.6|928|928.7|928.1|929.3|928.7|928.6|928|22
1656596200000|2022-06-30 13:36:40|928.9|928.3|929.1|928.5|929.1|928.5|928.6|928|12
1656596210000|2022-06-30 13:36:50|930.2|929.6|930.5|929.5|930.7|930.1|930.2|929.5|80
1656596220000|2022-06-30 13:37:00|930.2|929.6|930.2|929.6|930.3|929.6|930.1|929.3|9
1656596230000|2022-06-30 13:37:10|930.1|929.5|929.9|929.3|930.4|929.8|929.8|929.2|8
1656596240000|2022-06-30 13:37:20|929.8|929.2|929.8|929.2|930|929.4|929.7|929.1|7
1656596250000|2022-06-30 13:37:30|929.9|929.3|929.6|929|930.1|929.5|929.5|928.9|9
1656596260000|2022-06-30 13:37:40|929.4|928.8|928.7|928.1|929.4|928.8|928.7|928|5
1656596270000|2022-06-30 13:37:50|928.9|928.3|929.1|928.5|929.1|928.5|928.7|928|15
1656596280000|2022-06-30 13:38:00|929.4|928.8|929.2|928.6|929.6|929|929.1|928.5|16
1656596290000|2022-06-30 13:38:10|929.3|928.7|928.9|928.3|929.3|928.7|928.9|928.3|7
1656596300000|2022-06-30 13:38:20|928.8|928.2|929.6|929|929.6|929|928.7|928.1|124
1656596310000|2022-06-30 13:38:30|929.8|929.2|930.1|929.5|930.2|929.6|929.7|929.1|13
1656596320000|2022-06-30 13:38:40|929.9|929.3|930.2|929.6|930.2|929.6|929.9|929.3|11
1656596330000|2022-06-30 13:38:50|930.1|929.5|929.6|929|930.1|929.5|929.5|928.8|15
1656596340000|2022-06-30 13:39:00|929.7|929.1|929|928.4|930.2|929.6|929|928.4|28
1656596350000|2022-06-30 13:39:10|928.8|928.2|928.7|928.1|929|928.4|928.7|928|5
1656596360000|2022-06-30 13:39:20|928.6|928|928.6|928|928.7|928.1|928.6|928|3
1656596370000|2022-06-30 13:39:30|928|927.4|928.5|927.9|928.6|928|928|927.4|34
1656596380000|2022-06-30 13:39:40|928.3|927.7|928.1|927.5|928.5|927.9|928.1|927.5|6
1656596390000|2022-06-30 13:39:50|928|927.4|927.8|927.2|928.2|927.6|927.5|926.9|24
1656596400000|2022-06-30 13:40:00|928|927.4|927.1|926.5|928.2|927.6|927.1|926.5|55
1656596410000|2022-06-30 13:40:10|927.3|926.7|927.2|926.6|927.7|927.1|927.2|926.6|19
1656596420000|2022-06-30 13:40:20|927.1|926.5|926.7|926.1|927.1|926.5|926.6|926|11
1656596430000|2022-06-30 13:40:30|927|926.4|927|926.4|927.2|926.6|927|926.4|5
1656596440000|2022-06-30 13:40:40|926.8|926.2|926.7|926.1|927.2|926.6|926.7|926.1|7
1656596450000|2022-06-30 13:40:50|926.6|926|927.3|926.7|927.3|926.7|926.6|926|17
1656596460000|2022-06-30 13:41:00|927.1|926.5|926.8|926.2|927.5|926.9|926.8|926.2|15
1656596470000|2022-06-30 13:41:10|926.5|925.9|926.5|925.9|926.8|926|926.1|925.5|15
1656596480000|2022-06-30 13:41:20|926.8|925.8|926.6|926|926.8|926.1|926.5|925.8|55
1656596490000|2022-06-30 13:41:30|926.5|925.9|926.5|925.9|926.5|925.9|926.5|925.9|55
1656596500000|2022-06-30 13:41:40|927|926.4|927.1|926.5|927.1|926.5|926.6|926|68
1656596510000|2022-06-30 13:41:50|927.5|926.9|927.7|927.1|928|927.1|927.5|926.8|6
1656596520000|2022-06-30 13:42:00|928|927|928.3|927.7|928.5|927.9|927.7|927|10
1656596530000|2022-06-30 13:42:10|928.5|927.9|928.5|927.9|928.8|928.2|928.5|927.8|4
1656596540000|2022-06-30 13:42:20|928|927.4|928|927.4|928.3|927.4|928|927.3|13
1656596550000|2022-06-30 13:42:30|928.3|927.3|928.5|927.9|928.5|927.9|928|927.3|10
1656596560000|2022-06-30 13:42:40|928.6|928|928.2|927.6|928.6|928|928.2|927.5|9
1656596570000|2022-06-30 13:42:50|928.5|927.9|928.5|927.9|928.5|927.9|928.5|927.9|1
1656596580000|2022-06-30 13:43:00|928.3|927.7|928.5|927.9|928.5|927.9|928.2|927.6|9
1656596590000|2022-06-30 13:43:10|928.2|927.6|928.3|927.7|928.3|927.7|928.2|927.6|4
1656596600000|2022-06-30 13:43:20|928.5|927.9|928.2|927.6|928.6|928|928.2|927.6|17
1656596610000|2022-06-30 13:43:30|||||||||6
1656596620000|2022-06-30 13:43:40|928|927|928|927.4|928.1|927.5|928|927|8
1656596630000|2022-06-30 13:43:50|927.8|927.2|927.8|926.8|928|927.4|927.7|926.8|10
1656596640000|2022-06-30 13:44:00|927.7|927.1|927.7|927.1|927.7|927.1|927.6|927|6
1656596650000|2022-06-30 13:44:10|928|927.4|927.7|927.1|928|927.4|927.7|926.8|20
1656596660000|2022-06-30 13:44:20|927.9|927.3|927.7|927.1|928|927.4|927.7|926.8|9
1656596670000|2022-06-30 13:44:30|927.6|927|927.6|927|927.6|927|927.3|926.7|4
1656596680000|2022-06-30 13:44:40|927.5|926.9|927.7|927.1|927.8|927.2|927.5|926.5|13
1656596690000|2022-06-30 13:44:50|927.8|927.2|928|927.4|928|927.4|927.8|927.2|5
1656596700000|2022-06-30 13:45:00|928.2|927.6|929.1|928.5|929.1|928.5|928.2|927.6|7
1656596710000|2022-06-30 13:45:10|929.2|928.6|931.5|930.9|931.7|931.1|929.1|928.5|77
1656596720000|2022-06-30 13:45:20|931.7|931.1|931.5|930.9|931.7|931.1|931.2|930.3|6
1656596730000|2022-06-30 13:45:30|931.6|931|931.7|931.1|932|931.4|931.6|931|40
1656596740000|2022-06-30 13:45:40|932|931.4|931|930.4|932|931.4|931|930.3|6
1656596750000|2022-06-30 13:45:50|930.8|930.2|930|929.4|930.8|930.2|930|929.4|10
1656596760000|2022-06-30 13:46:00|930.1|929.5|928.7|928.1|930.1|929.5|928.7|928.1|31
1656596770000|2022-06-30 13:46:10|928.8|928.2|929|928.4|929.1|928.5|928.8|928.2|7
1656596780000|2022-06-30 13:46:20|||||||||3
1656596790000|2022-06-30 13:46:30|929.3|928.7|929.2|928.6|930|929.1|929.2|928.5|31
1656596800000|2022-06-30 13:46:40|929|928.4|929.3|928.3|929.5|928.8|929|928.3|4
1656596810000|2022-06-30 13:46:50|929.2|928.6|929.2|928.6|929.5|928.8|929.2|928.3|10
1656596820000|2022-06-30 13:47:00|929.5|928.5|929.2|928.6|929.5|928.6|929|928.4|1
1656596830000|2022-06-30 13:47:10|929.3|928.7|929.3|928.3|929.3|928.7|929.3|928.3|3
1656596840000|2022-06-30 13:47:20|929.2|928.6|929|928.4|929.3|928.6|929|928.3|2
1656596850000|2022-06-30 13:47:30|928.8|928.2|928.7|928.1|928.8|928.2|928.5|927.8|3
1656596860000|2022-06-30 13:47:40|929|928.4|929|928.4|929|928.4|929|928.4|2
1656596870000|2022-06-30 13:47:50|929.3|928.3|928.5|927.9|929.3|928.6|928.5|927.9|4
1656596880000|2022-06-30 13:48:00|928.6|928|928.3|927.7|928.7|928.1|928.3|927.7|8
1656596890000|2022-06-30 13:48:10|928.4|927.8|927.7|927.1|928.6|928|927.7|927.1|10
1656596900000|2022-06-30 13:48:20|927.9|927.3|927.7|927.1|928|927.4|927.7|927|4
1656596910000|2022-06-30 13:48:30|927.8|927.2|927.5|926.9|927.9|927.3|927.5|926.9|6
1656596920000|2022-06-30 13:48:40|927.6|927|927.9|927.3|927.9|927.3|927.5|926.9|18
1656596930000|2022-06-30 13:48:50|927.7|927.1|927.6|927|927.7|927.1|927.5|926.9|5
1656596940000|2022-06-30 13:49:00|927.5|926.5|927.2|926.6|927.5|926.9|927.2|926.5|17
1656596950000|2022-06-30 13:49:10|927.3|926.3|927|926.4|927.3|926.5|927|926.3|7
1656596960000|2022-06-30 13:49:20|927.5|926.5|927.2|926.6|927.5|926.7|927.2|926.5|5
1656596970000|2022-06-30 13:49:30|927.3|926.7|927.5|926.9|927.8|927.2|927.3|926.7|22
1656596980000|2022-06-30 13:49:40|927.6|927|927.5|926.9|927.7|927.1|927.5|926.9|5
1656596990000|2022-06-30 13:49:50|927.6|927|927.6|927|927.6|927|927.5|926.9|3
1656597000000|2022-06-30 13:50:00|927.7|927.1|929|928.4|929|928.4|927.7|927.1|28
1656597010000|2022-06-30 13:50:10|928.8|928.2|928.2|927.6|928.8|928.2|928|927.4|26
1656597020000|2022-06-30 13:50:20|928.1|927.5|928.7|928.1|928.7|928.1|928.1|927.5|5
1656597030000|2022-06-30 13:50:30|928.6|928|929|928|929|928.1|928.2|927.5|28
1656597040000|2022-06-30 13:50:40|928.7|928.1|929.2|928.6|929.2|928.6|928.7|928.1|6
1656597050000|2022-06-30 13:50:50|928.7|928.1|929.2|928.6|929.3|928.7|928.7|928|10
1656597060000|2022-06-30 13:51:00|929.6|929|929.7|929.1|929.9|929.3|929.6|929|9
1656597070000|2022-06-30 13:51:10|929.8|929.2|929.6|929|929.8|929.2|929.6|929|4
1656597080000|2022-06-30 13:51:20|929.7|929.1|929.4|928.8|929.7|929.1|929.4|928.8|12
1656597090000|2022-06-30 13:51:30|929.3|928.7|929.3|928.7|929.3|928.7|929.3|928.7|1
1656597100000|2022-06-30 13:51:40|929.2|928.6|929.3|928.3|929.3|928.7|928.8|928|10
1656597110000|2022-06-30 13:51:50|929|928.4|929.1|928.5|929.2|928.6|929|928.4|2
1656597120000|2022-06-30 13:52:00|929.2|928.6|929|928.4|929.2|928.6|929|928.4|5
1656597130000|2022-06-30 13:52:10|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|3
1656597140000|2022-06-30 13:52:20|928.7|928.1|929.9|929.3|930.1|929.5|928.6|928|17
1656597150000|2022-06-30 13:52:30|930|929.4|929.5|928.5|930|929.4|929.5|928.5|4
1656597160000|2022-06-30 13:52:40|929.2|928.6|929.2|928.6|929.3|928.7|929.2|928.6|0
1656597170000|2022-06-30 13:52:50|929.5|928.5|930.2|929.6|930.3|929.6|929.5|928.5|16
1656597180000|2022-06-30 13:53:00|930.3|929.7|929.5|928.9|930.3|929.7|929.5|928.9|12
1656597190000|2022-06-30 13:53:10|929.7|929.1|930|929|930|929.3|929.7|929|4
1656597200000|2022-06-30 13:53:20|929.7|929.1|930.1|929.5|930.1|929.5|929.7|929|2
1656597210000|2022-06-30 13:53:30|930.2|929.6|930.5|929.9|930.7|930.1|930.2|929.6|7
1656597220000|2022-06-30 13:53:40|930.2|929.6|930.4|929.8|930.4|929.8|930.2|929.6|2
1656597230000|2022-06-30 13:53:50|930.2|929.6|929|928.4|930.5|929.6|928.9|928.3|18
1656597240000|2022-06-30 13:54:00|929.1|928.5|928.3|927.7|929.1|928.5|928.3|927.7|18
1656597250000|2022-06-30 13:54:10|928.2|927.6|927.7|927.1|928.5|927.6|927.7|927.1|9
1656597260000|2022-06-30 13:54:20|927.5|926.9|927.2|926.6|927.8|927.1|927.2|926.5|21
1656597270000|2022-06-30 13:54:30|927.3|926.7|927.7|927.1|927.8|927.1|927.2|926.6|15
1656597280000|2022-06-30 13:54:40|927.5|926.9|927.7|927.1|927.8|927.2|927.2|926.6|31
1656597290000|2022-06-30 13:54:50|927.8|926.8|927.2|926.6|927.8|926.9|927|926.3|13
1656597300000|2022-06-30 13:55:00|927.3|926.3|927.1|926.5|927.5|926.8|927|926.3|14
1656597310000|2022-06-30 13:55:10|927.2|926.6|927.6|927|927.6|927|926.7|926.1|13
1656597320000|2022-06-30 13:55:20|927.7|927.1|927.5|926.9|927.7|927.1|927.5|926.9|6
1656597330000|2022-06-30 13:55:30|927.8|926.8|928|927|928|927.3|927.7|926.8|1
1656597340000|2022-06-30 13:55:40|927.7|927.1|928.2|927.6|928.2|927.6|927.7|927.1|3
1656597350000|2022-06-30 13:55:50|928|927.4|928|927.4|928.2|927.6|928|927.4|3
1656597360000|2022-06-30 13:56:00|928.2|927.6|927.7|927.1|928.8|928.1|927.7|927.1|14
1656597370000|2022-06-30 13:56:10|927.6|927|927.2|926.6|927.6|927|926.8|926.2|7
1656597380000|2022-06-30 13:56:20|927|926.4|927|926.4|927|926.4|926.8|926.2|0
1656597390000|2022-06-30 13:56:30|927.2|926.6|927.2|926.6|927.6|927|927.2|926.5|16
1656597400000|2022-06-30 13:56:40|927.5|926.5|927.3|926.3|927.5|926.9|927|926.3|7
1656597410000|2022-06-30 13:56:50|927|926.4|927.2|926.6|927.3|926.7|927|926.4|5
1656597420000|2022-06-30 13:57:00|927.3|926.7|927.4|926.8|927.6|927|927.2|926.5|9
1656597430000|2022-06-30 13:57:10|927|926.4|927.1|926.5|927.4|926.8|927|926.4|4
1656597440000|2022-06-30 13:57:20|927|926.4|926.9|926.3|927|926.4|926.7|926.1|5
1656597450000|2022-06-30 13:57:30|927.1|926.5|927.7|927.1|927.7|927.1|927|926.4|16
1656597470000|2022-06-30 13:57:50|927.6|927|927.7|927.1|927.7|927.1|927.6|927|2
1656597480000|2022-06-30 13:58:00|927.6|927|927.6|927|927.6|927|927.6|927|0
1656597500000|2022-06-30 13:58:20|927.2|926.6|927.4|926.8|927.4|926.8|927.2|926.6|32
1656597510000|2022-06-30 13:58:30|927.3|926.7|927.2|926.6|927.3|926.7|926.7|926.1|4
1656597520000|2022-06-30 13:58:40|927.3|926.7|927.1|926.5|927.6|927|927.1|926.5|6
1656597530000|2022-06-30 13:58:50|927|926.4|926.9|926.3|927|926.4|926.7|926.1|1
1656597540000|2022-06-30 13:59:00|927|926|927.1|926.5|927.1|926.5|926.9|926|1
1656597550000|2022-06-30 13:59:10|926.7|926.1|926.7|926.1|926.8|926.2|926.7|926.1|3
1656597560000|2022-06-30 13:59:20|926.5|925.9|926.7|926.1|926.7|926.1|926.5|925.9|6
1656597570000|2022-06-30 13:59:30|926.8|926.2|926.7|926.1|926.8|926.2|926.7|926.1|1
1656597580000|2022-06-30 13:59:40|926.8|926.2|927.2|926.6|927.2|926.6|926.8|926.2|15
1656597590000|2022-06-30 13:59:50|927|926.4|926.8|926.2|927.1|926.5|926.3|925.7|62
1656597600000|2022-06-30 14:00:00|926.7|926.1|926.1|925.5|926.7|926.1|926.1|925.3|11
1656597610000|2022-06-30 14:00:10|926|925.4|926|925.4|926.1|925.5|925.6|925|18
1656597620000|2022-06-30 14:00:20|925.8|925.2|925.3|924.7|926|925.4|925.3|924.7|15
1656597630000|2022-06-30 14:00:30|925|924.4|925.1|924.5|925.3|924.7|925|924.4|7
1656597640000|2022-06-30 14:00:40|925|924.4|925|924.4|925.1|924.5|924.7|924.1|39
1656597650000|2022-06-30 14:00:50|925.1|924.5|925.2|924.6|925.3|924.7|925|924.4|106
1656597660000|2022-06-30 14:01:00|925.3|924.7|925.7|925.1|925.8|925.2|925.3|924.7|20
1656597670000|2022-06-30 14:01:10|925.8|925.2|926.5|925.9|926.5|925.9|925.8|925.2|19
1656597680000|2022-06-30 14:01:20|926.6|926|926.5|925.9|926.8|926.2|926.3|925.7|12
1656597690000|2022-06-30 14:01:30|926.7|926.1|926.8|926.2|927.1|926.5|926.7|926.1|7
1656597700000|2022-06-30 14:01:40|927|926.4|926.7|926.1|927.1|926.5|926.7|926.1|5
1656597710000|2022-06-30 14:01:50|926.9|926.3|926.8|926.2|926.9|926.3|926.8|926.2|5
1656597720000|2022-06-30 14:02:00|926.6|926|926.2|925.6|926.7|926.1|926.1|925.5|253
1656597730000|2022-06-30 14:02:10|926.1|925.5|926.1|925.5|926.3|925.7|926.1|925.5|22
1656597740000|2022-06-30 14:02:20|926.4|925.8|926.7|926.1|926.8|926.2|926.4|925.8|18
1656597750000|2022-06-30 14:02:30|926.6|926|926.6|926|926.7|926.1|926.6|926|45
1656597760000|2022-06-30 14:02:40|926.7|926.1|926.4|925.8|926.7|926.1|926.3|925.7|7
1656597770000|2022-06-30 14:02:50|926.2|925.6|926.3|925.7|926.5|925.8|926.2|925.5|4
1656597780000|2022-06-30 14:03:00|||||||||1
1656597790000|2022-06-30 14:03:10|926.7|926.1|926.2|925.6|926.7|926.1|926.2|925.6|13
1656597800000|2022-06-30 14:03:20|926.1|925.5|925.8|925.2|926.1|925.5|925.5|924.8|7
1656597810000|2022-06-30 14:03:30|925.7|925.1|926.1|925.5|926.2|925.6|925.7|925.1|9
1656597820000|2022-06-30 14:03:40|926|925.4|926.7|926.1|926.7|926.1|926|925.4|44
1656597830000|2022-06-30 14:03:50|926.6|926|926.7|926.1|926.7|926.1|926.6|926|0
1656597840000|2022-06-30 14:04:00|926.9|926.3|928|927.4|928.3|927.7|926.9|926.3|13
1656597850000|2022-06-30 14:04:10|927.8|927.2|927.8|927.2|928.1|927.5|927.8|927.2|6
1656597860000|2022-06-30 14:04:20|927.7|927.1|927.7|927.1|927.9|927.3|927.5|926.9|8
1656597870000|2022-06-30 14:04:30|928|927.4|928|927.4|928|927.4|928|927.4|4
1656597880000|2022-06-30 14:04:40|927.7|927.1|927.6|927|927.8|927.2|927.3|926.7|8
1656597890000|2022-06-30 14:04:50|927.5|926.9|927.2|926.6|927.5|926.9|927.2|926.6|5
1656597900000|2022-06-30 14:05:00|927.4|926.8|926.5|925.5|927.5|926.9|926|925.4|14
1656597910000|2022-06-30 14:05:10|926.2|925.6|925.7|925.1|926.5|925.8|925.7|925.1|4
1656597920000|2022-06-30 14:05:20|925.8|924.8|925.5|924.9|925.8|924.9|925.5|924.5|2
1656597930000|2022-06-30 14:05:30|925.8|925.2|926.3|925.3|926.3|925.4|925.8|925.2|6
1656597940000|2022-06-30 14:05:40|926.5|925.9|926.5|925.9|926.5|925.9|926.3|925.7|4
1656597950000|2022-06-30 14:05:50|926.3|925.7|926.2|925.6|926.7|926.1|926.2|925.6|7
1656597970000|2022-06-30 14:06:10|926|925.4|926|925.4|926|925.4|926|925.4|9
1656597980000|2022-06-30 14:06:20|926.3|925.7|926.8|926.2|926.9|926.3|926.3|925.7|10
1656597990000|2022-06-30 14:06:30|926.7|926.1|927.2|926.6|927.3|926.7|926.7|926.1|12
1656598000000|2022-06-30 14:06:40|927.3|926.7|927.5|926.9|927.8|927.1|927.3|926.7|21
1656598010000|2022-06-30 14:06:50|927.6|927|927.7|927.1|927.7|927.1|927.6|927|0
1656598020000|2022-06-30 14:07:00|927.6|927|927.2|926.6|927.6|927|927.2|926.6|10
1656598030000|2022-06-30 14:07:10|927.3|926.7|927.4|926.8|927.6|927|927.3|926.7|4
1656598040000|2022-06-30 14:07:20|926.7|926.1|926.8|926.2|926.8|926.2|926.7|926.1|4
1656598050000|2022-06-30 14:07:30|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|3
1656598060000|2022-06-30 14:07:40|926.6|926|926.7|926.1|926.7|926.1|926.5|925.9|5
1656598070000|2022-06-30 14:07:50|927.6|927|927.2|926.6|927.6|927|927.2|926.5|24
1656598080000|2022-06-30 14:08:00|927|926.4|927|926.4|927.3|926.6|926.8|926|12
1656598090000|2022-06-30 14:08:10|927.1|926.5|927.3|926.7|927.3|926.7|927.1|926.5|2
1656598100000|2022-06-30 14:08:20|927.2|926.6|927.4|926.8|927.6|927|927.2|926.6|15
1656598110000|2022-06-30 14:08:30|927.7|927.1|927.9|927.3|927.9|927.3|927.7|927.1|7
1656598120000|2022-06-30 14:08:40|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|4
1656598130000|2022-06-30 14:08:50|927.8|926.8|927.7|927.1|927.8|927.1|927.7|926.8|0
1656598140000|2022-06-30 14:09:00|927.8|927.2|927.7|927.1|927.8|927.2|927.6|927|15
1656598150000|2022-06-30 14:09:10|927.5|926.9|927.5|926.9|927.6|927|927.5|926.9|7
1656598160000|2022-06-30 14:09:20|927.3|926.7|927.3|926.7|927.3|926.7|927|926.4|8
1656598170000|2022-06-30 14:09:30|927.1|926.5|926.7|926.1|927.3|926.7|926.7|926.1|7
1656598190000|2022-06-30 14:09:50|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|1
1656598200000|2022-06-30 14:10:00|926.7|926.1|926.9|926.3|927|926.4|926.7|926.1|8
1656598210000|2022-06-30 14:10:10|927.1|926.5|926.9|926.3|927.1|926.5|926.9|926.3|0
1656598220000|2022-06-30 14:10:20|927.1|926.5|927|926.4|927.1|926.5|927|926.4|2
1656598230000|2022-06-30 14:10:30|926.8|925.8|926.7|926.1|926.8|926.1|926.7|925.8|68
1656598240000|2022-06-30 14:10:40|926.5|925.9|926.8|925.8|926.8|925.9|926.5|925.8|3
1656598260000|2022-06-30 14:11:00|927.9|927.3|927.7|927.1|927.9|927.3|927.7|927.1|19
1656598270000|2022-06-30 14:11:10|927.6|927|927.6|927|927.6|927|927.6|927|0
1656598280000|2022-06-30 14:11:20|927.5|926.9|927.2|926.6|927.8|926.9|927.2|926.6|6
1656598360000|2022-06-30 14:12:40|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|0
1656598450000|2022-06-30 14:14:10|927|926.4|927|926.4|927|926.4|927|926.4|0
1656598490000|2022-06-30 14:14:50|924.8|924.2|925.2|924.6|925.3|924.6|924.6|924|269
1656598500000|2022-06-30 14:15:00|925|924.4|925|924.4|925.3|924.7|924.8|924|19
1656598510000|2022-06-30 14:15:10|925.1|924.5|925|924.4|925.1|924.5|924.9|924.3|2
1656598520000|2022-06-30 14:15:20|924.9|924.3|924.7|924.1|924.9|924.3|924.7|924.1|2
1656598530000|2022-06-30 14:15:30|924.6|924|925.2|924.6|925.2|924.6|924.6|924|2
1656598540000|2022-06-30 14:15:40|925.1|924.5|925.2|924.6|925.2|924.6|925.1|924.5|0
1656598550000|2022-06-30 14:15:50|925.3|924.7|925.6|925|925.6|925|925.3|924.7|16
1656598560000|2022-06-30 14:16:00|925.3|924.7|925.5|924.9|925.7|925.1|924.1|923.5|129
1656598570000|2022-06-30 14:16:10|925.6|925|925.6|925|925.6|925|925.6|925|7
1656598580000|2022-06-30 14:16:20|||||||||2
1656598590000|2022-06-30 14:16:30|925.5|924.9|925.7|925.1|925.7|925.1|925.5|924.9|8
1656598600000|2022-06-30 14:16:40|926.2|925.6|926|925.4|926.2|925.6|926|925.4|28
1656598610000|2022-06-30 14:16:50|925.8|925.2|925.4|924.8|925.8|925.2|925.3|924.7|4
1656598620000|2022-06-30 14:17:00|925.6|925|925.9|925.3|925.9|925.3|925.6|925|6
1656598630000|2022-06-30 14:17:10|926|925.4|926.2|925.6|926.2|925.6|926|925.4|5
1656598640000|2022-06-30 14:17:20|926.3|925.7|926.6|926|926.7|926.1|926.3|925.7|6
1656598650000|2022-06-30 14:17:30|926.3|925.7|926.9|926.3|926.9|926.3|926.2|925.3|28
1656598660000|2022-06-30 14:17:40|927.1|926.5|927.6|927|927.6|927|927.1|926.5|26
1656598670000|2022-06-30 14:17:50|927.9|927.3|928.2|927.6|928.2|927.6|927.9|927.3|22
1656598680000|2022-06-30 14:18:00|927.7|927.1|927.9|927.3|927.9|927.3|927.7|927.1|6
1656598690000|2022-06-30 14:18:10|928.1|927.5|928.4|927.8|928.7|928.1|928.1|927.5|21
1656598700000|2022-06-30 14:18:20|928.6|928|929.5|928.5|929.5|928.6|928.6|928|96
1656598710000|2022-06-30 14:18:30|929.4|928.8|930.4|929.8|930.4|929.8|929.4|928.8|46
1656598720000|2022-06-30 14:18:40|930.7|930.1|930.7|930.1|930.8|930.1|930.1|929.5|19
1656598730000|2022-06-30 14:18:50|930.6|930|930.8|930.2|930.8|930.2|930.3|929.7|15
1656598740000|2022-06-30 14:19:00|930.6|930|931.8|931.2|931.9|931.3|930.6|930|31
1656598750000|2022-06-30 14:19:10|931.7|931.1|932.2|931.6|932.2|931.6|931.4|930.8|42
1656598760000|2022-06-30 14:19:20|932.3|931.7|932.7|932.1|932.8|932.2|932.3|931.7|25
1656598770000|2022-06-30 14:19:30|932.6|932|933.4|932.8|933.4|932.8|932.4|931.8|41
1656598780000|2022-06-30 14:19:40|933.3|932.7|933.7|933.1|933.8|933.2|933.3|932.7|16
1656598790000|2022-06-30 14:19:50|933.6|933|933.4|932.8|933.6|933|933.3|932.7|57
1656598800000|2022-06-30 14:20:00|933.6|933|933.9|933.3|934.1|933.5|933.3|932.7|80
1656598810000|2022-06-30 14:20:10|933.8|933.2|934.6|934|934.8|934.2|933.8|933.2|26
1656598820000|2022-06-30 14:20:20|934.4|933.8|934.4|933.8|934.6|934|934.3|933.7|12
1656598830000|2022-06-30 14:20:30|934.6|934|934.4|933.8|934.6|934|934.4|933.8|4
1656598840000|2022-06-30 14:20:40|934.3|933.7|934.3|933.7|934.4|933.8|934.2|933.6|13
1656598850000|2022-06-30 14:20:50|934.4|933.8|934.3|933.7|934.6|934|934.3|933.7|5
1656598860000|2022-06-30 14:21:00|934.2|933.6|934.6|934|934.7|934.1|933.8|933.2|22
1656598870000|2022-06-30 14:21:10|934.7|934.1|934.1|933.5|934.8|934.2|934.1|933.5|16
1656598880000|2022-06-30 14:21:20|934|933.4|933.9|933.3|934.1|933.5|933.6|933|5
1656598890000|2022-06-30 14:21:30|934.1|933.5|934.1|933.5|934.2|933.6|933.9|933.3|7
1656598900000|2022-06-30 14:21:40|933.9|933.3|934.1|933.5|934.3|933.7|933.9|933.3|10
1656598910000|2022-06-30 14:21:50|933.7|933.1|933.9|933.3|934|933.3|933.7|933|10
1656598920000|2022-06-30 14:22:00|934.1|933.5|933.8|933.2|934.1|933.5|933.8|933.2|4
1656598930000|2022-06-30 14:22:10|||||||||2
1656598940000|2022-06-30 14:22:20|933.7|933.1|933.9|933.3|934.1|933.5|933.7|933.1|17
1656598950000|2022-06-30 14:22:30|934.1|933.5|934.8|934.2|934.8|934.2|933.9|933.3|12
1656598960000|2022-06-30 14:22:40|934.7|934.1|935.6|935|935.6|935|934.7|934.1|27
1656598970000|2022-06-30 14:22:50|936.1|935.5|936.1|935.5|936.1|935.5|935.8|935.2|81
1656598980000|2022-06-30 14:23:00|935.9|935.3|935.8|935.2|936.1|935.5|935.6|935|21
1656598990000|2022-06-30 14:23:10|935.9|935.3|935.8|935.2|935.9|935.3|935.8|935.2|5
1656599000000|2022-06-30 14:23:20|935.7|935.1|935.7|935.1|935.9|935.3|935.7|935.1|6
1656599010000|2022-06-30 14:23:30|935.9|935.3|936.1|935.5|936.1|935.5|935.9|935.3|1
1656599020000|2022-06-30 14:23:40|936|935.4|936.1|935.5|936.3|935.7|935.9|935.3|96
1656599030000|2022-06-30 14:23:50|936.4|935.8|936.6|936|936.6|936|936.3|935.7|48
1656599040000|2022-06-30 14:24:00|936.3|935.7|935.5|934.9|936.3|935.7|935.5|934.9|45
1656599050000|2022-06-30 14:24:10|935.6|935|935.7|935.1|935.8|935.2|935.6|935|10
1656599060000|2022-06-30 14:24:20|935.5|934.9|934.7|934.1|935.5|934.9|934.7|934|12
1656599070000|2022-06-30 14:24:30|934.6|934|934.7|934.1|934.8|934.2|934.6|934|7
1656599080000|2022-06-30 14:24:40|934.8|934.2|934.7|934.1|935.2|934.6|934.7|934.1|6
1656599090000|2022-06-30 14:24:50|935|934|934.7|934.1|935|934.3|934.7|933.9|5
1656599100000|2022-06-30 14:25:00|934.6|934|934.7|934.1|934.7|934.1|934.2|933.5|16
1656599110000|2022-06-30 14:25:10|934.6|934|934.3|933.7|934.7|934.1|934.3|933.7|5
1656599120000|2022-06-30 14:25:20|934|933.4|934.7|934.1|934.7|934.1|933.9|933.3|11
1656599130000|2022-06-30 14:25:30|934.6|934|934.6|934|934.7|934.1|934.6|934|2
1656599140000|2022-06-30 14:25:40|934.3|933.7|934.8|933.8|934.8|934.1|934.2|933.6|9
1656599150000|2022-06-30 14:25:50|934.4|934|934.3|933.7|934.6|934|934.3|933.7|2
1656599160000|2022-06-30 14:26:00|934.2|933.6|933.4|932.8|934.3|933.7|933.4|932.8|9
1656599170000|2022-06-30 14:26:10|933.3|932.7|933.7|933.1|933.7|933.1|933.1|932.5|23
1656599180000|2022-06-30 14:26:20|933.6|933|933.2|932.6|933.6|933|932.8|932.2|17
1656599190000|2022-06-30 14:26:30|933.1|932.5|932.9|932.3|933.2|932.6|932.9|932.3|6
1656599200000|2022-06-30 14:26:40|933.2|932.6|933.2|932.6|933.3|932.7|933.2|932.6|13
1656599210000|2022-06-30 14:26:50|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1
1656599220000|2022-06-30 14:27:00|933.2|932.6|932.7|932.1|933.2|932.6|932|931.4|49
1656599230000|2022-06-30 14:27:10|932.8|932.2|932.9|932.3|933.2|932.6|932.8|932.2|5
1656599240000|2022-06-30 14:27:20|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|1
1656599250000|2022-06-30 14:27:30|933.1|932.5|933.4|932.8|933.4|932.8|933.1|932.5|7
1656599260000|2022-06-30 14:27:40|933.2|932.6|933.1|932.5|933.3|932.7|933.1|932.5|5
1656599270000|2022-06-30 14:27:50|933.2|932.6|933.2|932.6|933.2|932.6|932.8|932.2|13
1656599280000|2022-06-30 14:28:00|933.4|932.8|933.2|932.6|933.7|933.1|933.2|932.6|14
1656599290000|2022-06-30 14:28:10|933|932.4|932.6|932|933.2|932.6|932.5|931.9|9
1656599300000|2022-06-30 14:28:20|932.5|931.9|932|931.4|932.5|931.9|932|931.4|11
1656599310000|2022-06-30 14:28:30|932.3|931.7|932.4|931.8|932.5|931.9|932.2|931.5|2
1656599320000|2022-06-30 14:28:40|932.3|931.7|932|931.4|932.3|931.7|932|931.3|4
1656599330000|2022-06-30 14:28:50|932.1|931.5|932.7|932.1|932.7|932.1|932.1|931.5|3
1656599340000|2022-06-30 14:29:00|932.6|932|931.2|930.6|932.7|932.1|931.1|930.5|11
1656599350000|2022-06-30 14:29:10|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|7
1656599360000|2022-06-30 14:29:20|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|3
1656599370000|2022-06-30 14:29:30|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|13
1656599380000|2022-06-30 14:29:40|931.1|930.5|930.7|930.1|931.1|930.5|930.7|930|0
1656599390000|2022-06-30 14:29:50|930.6|930|930.8|929.8|930.8|930|930.3|929.7|33
1656599400000|2022-06-30 14:30:00|930.5|929.9|930.5|929.9|930.8|929.9|930.3|929.7|1
1656599410000|2022-06-30 14:30:10|930.6|930|930.1|929.5|930.8|930.2|930.1|929.5|12
1656599420000|2022-06-30 14:30:20|930.2|929.6|930|929.4|930.3|929.7|930|929.4|3
1656599430000|2022-06-30 14:30:30|929.8|929.2|929.5|928.9|929.8|929.2|929.5|928.9|24
1656599440000|2022-06-30 14:30:40|929.2|928.6|929.5|928.9|929.7|929.1|929.2|928.5|7
1656599450000|2022-06-30 14:30:50|929.3|928.7|929.2|928.6|929.3|928.7|928.7|928|8
1656599460000|2022-06-30 14:31:00|929|928.4|928.7|928.1|929|928.4|928.5|927.9|8
1656599470000|2022-06-30 14:31:10|||||||||1
1656599480000|2022-06-30 14:31:20|928.8|928.2|928.2|927.6|928.8|928.2|928|927.3|11
1656599490000|2022-06-30 14:31:30|928.3|927.3|928.2|927.6|928.5|927.6|928.2|927.3|0
1656599500000|2022-06-30 14:31:40|928.5|927.5|928.2|927.6|928.5|927.6|928.2|927.5|6
1656599510000|2022-06-30 14:31:50|||||||||1
1656599520000|2022-06-30 14:32:00|||||||||1
1656599530000|2022-06-30 14:32:10|928.7|928.1|928|927.4|928.7|928.1|927.7|927|11
1656599540000|2022-06-30 14:32:20|927.5|926.9|927|926.4|927.5|926.9|926.7|926.1|14
1656599550000|2022-06-30 14:32:30|926.8|926.2|927.4|926.8|927.4|926.8|926.8|926|13
1656599560000|2022-06-30 14:32:40|927.6|927|927.6|927|927.6|927|927.2|926.6|13
1656599570000|2022-06-30 14:32:50|927.5|926.9|927.8|926.8|927.8|927.1|927.3|926.7|5
1656599580000|2022-06-30 14:33:00|927.7|927.1|928|927.4|928|927.4|927.7|927.1|4
1656599640000|2022-06-30 14:34:00|927.9|927.3|927.9|927.3|927.9|927.3|927.9|927.3|0
1656599650000|2022-06-30 14:34:10|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|0
1656599670000|2022-06-30 14:34:30|926.2|925.6|926.2|925.6|926.3|925.6|926.2|925.3|113
1656599680000|2022-06-30 14:34:40|926.5|925.5|925.7|925.1|926.5|925.6|925.6|925|15
1656599690000|2022-06-30 14:34:50|925.6|925|925.7|925.1|925.8|925.2|925.6|925|6
1656599700000|2022-06-30 14:35:00|925.9|925.3|925.7|925.1|926|925.4|925.7|924.8|5
1656599710000|2022-06-30 14:35:10|925.5|924.9|925.6|925|925.7|925.1|925.5|924.9|1
1656599720000|2022-06-30 14:35:20|925.7|925.1|925.7|925.1|925.7|925.1|925.5|924.9|1
1656599730000|2022-06-30 14:35:30|||||||||4
1656599740000|2022-06-30 14:35:40|925.8|925.2|926.1|925.5|926.1|925.5|925.7|925.1|6
1656599750000|2022-06-30 14:35:50|926.2|925.6|926.2|925.6|926.2|925.6|926|925.4|4
1656599760000|2022-06-30 14:36:00|926|925.4|926|925.4|926|925.4|925.7|925.1|13
1656599770000|2022-06-30 14:36:10|925.8|925.2|926|925.4|926|925.4|925.8|925.2|2
1656599780000|2022-06-30 14:36:20|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|0
1656599790000|2022-06-30 14:36:30|926.1|925.5|925.7|925.1|926.2|925.6|925.7|925.1|12
1656599800000|2022-06-30 14:36:40|925.5|924.9|925.5|924.9|925.8|925.1|925.5|924.8|3
1656599810000|2022-06-30 14:36:50|925.2|924.6|925.5|924.9|925.6|925|925.2|924.6|3
1656599820000|2022-06-30 14:37:00|925.3|924.7|925.5|924.9|925.6|925|925.2|924.6|16
1656599830000|2022-06-30 14:37:10|925.6|925|925.5|924.9|925.6|925|925.3|924.7|1
1656599840000|2022-06-30 14:37:20|925.6|925|925.8|925.2|925.8|925.2|925.2|924.6|6
1656599850000|2022-06-30 14:37:30|925.7|925.1|926|925|926|925.3|925.7|925|1
1656599860000|2022-06-30 14:37:40|925.7|925.1|925.7|925.1|926|925.4|925.6|925|3
1656599870000|2022-06-30 14:37:50|925.6|925|925.7|925.1|925.8|925.2|925.6|925|3
1656599880000|2022-06-30 14:38:00|925.6|925|924.6|924|925.7|925.1|924.5|923.9|11
1656599890000|2022-06-30 14:38:10|924.7|924.1|924.6|924|924.8|924.1|924.5|923.8|6
1656599900000|2022-06-30 14:38:20|924.7|924.1|924.7|924.1|924.8|924.2|924.7|924.1|4
1656599910000|2022-06-30 14:38:30|924.6|924|924.5|923.9|924.8|924.1|924.5|923.8|7
1656599920000|2022-06-30 14:38:40|924.8|923.8|925.2|924.6|925.3|924.7|924.7|923.8|15
1656599930000|2022-06-30 14:38:50|925.5|924.9|925.8|925.2|926|925.4|925.3|924.7|8
1656599940000|2022-06-30 14:39:00|926|925.4|925.7|925.1|926.1|925.5|925.5|924.9|15
1656599950000|2022-06-30 14:39:10|925.5|924.9|925.6|925|925.6|925|925.5|924.9|5
1656599960000|2022-06-30 14:39:20|925.7|925.1|926.2|925.6|926.2|925.6|925.2|924.6|32
1656599970000|2022-06-30 14:39:30|926.1|925.5|925.7|925.1|926.1|925.5|925.6|925|13
1656599980000|2022-06-30 14:39:40|925.8|925.2|925.7|925.1|925.8|925.2|925.2|924.6|3
1656599990000|2022-06-30 14:39:50|925.8|924.8|926|925.4|926|925.4|925.7|924.8|3
1656600000000|2022-06-30 14:40:00|926.1|925.5|926.2|925.6|926.3|925.6|926|925.3|5
1656600010000|2022-06-30 14:40:10|926.7|926.1|926|925.4|926.8|926.1|926|925.4|15
1656600020000|2022-06-30 14:40:20|925.6|925|925.5|924.9|926|925.4|925.5|924.9|20
1656600030000|2022-06-30 14:40:30|925.3|924.5|925.7|925.1|926|925.2|925.2|924.5|11
1656600040000|2022-06-30 14:40:40|926|925.4|926|925.4|926.2|925.6|925.7|925.1|10
1656600050000|2022-06-30 14:40:50|926.1|925.5|926|925.4|926.1|925.5|925.8|925.2|1
1656600060000|2022-06-30 14:41:00|925.7|925.1|925.5|924.9|925.7|925.1|925.2|924.6|5
1656600070000|2022-06-30 14:41:10|925.3|924.7|925.5|924.9|925.5|924.9|925.3|924.7|2
1656600080000|2022-06-30 14:41:20|925.3|924.7|925|924.4|925.3|924.7|924.8|924.2|22
1656600090000|2022-06-30 14:41:30|925.1|924.5|925.3|924.3|925.3|924.6|925|924.3|4
1656600100000|2022-06-30 14:41:40|925|924.4|925.2|924.6|925.5|924.6|924.8|924.2|3
1656600110000|2022-06-30 14:41:50|925.5|924.9|925.2|924.6|925.5|924.9|925.2|924.5|1
1656600120000|2022-06-30 14:42:00|925|924.4|925.1|924.5|925.1|924.5|924.8|924.2|4
1656600130000|2022-06-30 14:42:10|925|924.4|925|924.4|925|924.4|925|924.4|1
1656600140000|2022-06-30 14:42:20|924.5|923.9|924.5|923.9|924.5|923.9|924.2|923.5|10
1656600150000|2022-06-30 14:42:30|924.6|924|925.2|924.6|925.2|924.6|924.6|924|17
1656600160000|2022-06-30 14:42:40|925|924.4|925|924.4|925.2|924.6|924.8|924.2|3
1656600170000|2022-06-30 14:42:50|925.1|924.5|924.5|923.9|925.2|924.6|924.5|923.9|7
1656600180000|2022-06-30 14:43:00|924.4|923.8|924.1|923.5|924.4|923.8|924.1|923.5|3
1656600190000|2022-06-30 14:43:10|924.5|923.9|924.2|923.6|924.6|924|924.2|923.6|8
1656600200000|2022-06-30 14:43:20|924.3|923.7|924.2|923.6|924.3|923.7|924.2|923.6|3
1656600210000|2022-06-30 14:43:30|924.5|923.9|925.5|924.9|925.5|924.9|924.5|923.9|9
1656600220000|2022-06-30 14:43:40|925.3|924.7|925.3|924.7|925.7|925.1|925.3|924.7|8
1656600230000|2022-06-30 14:43:50|925.5|924.9|925.2|924.6|925.5|924.9|925.2|924.6|4
1656600240000|2022-06-30 14:44:00|925.4|924.8|925.3|924.7|925.5|924.9|925.2|924.6|4
1656600250000|2022-06-30 14:44:10|925.6|925|926|925.4|926.3|925.7|925.6|925|22
1656600260000|2022-06-30 14:44:20|926.1|925.5|926.1|925.5|926.3|925.6|926|925.3|3
1656600270000|2022-06-30 14:44:30|926|925.4|925|924.4|926|925.4|925|924.4|6
1656600280000|2022-06-30 14:44:40|925.1|924.5|925.2|924.6|925.3|924.6|925|924.3|2
1656600290000|2022-06-30 14:44:50|925.3|924.7|925.3|924.7|925.3|924.7|925.3|924.7|2
1656600300000|2022-06-30 14:45:00|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|3
1656600310000|2022-06-30 14:45:10|925.1|924.5|925.5|924.9|925.5|924.9|925.1|924.5|13
1656600320000|2022-06-30 14:45:20|925.6|925|925.5|924.9|925.6|925|925.2|924.6|3
1656600330000|2022-06-30 14:45:30|925.6|925|926.6|926|926.7|926.1|925.6|925|15
1656600340000|2022-06-30 14:45:40|926.7|926.1|926.6|926|926.7|926.1|926.6|926|5
1656600350000|2022-06-30 14:45:50|926.4|925.8|926.5|925.9|926.5|925.9|926.2|925.5|7
1656600360000|2022-06-30 14:46:00|926.6|926|926.6|926|927|926.4|926.6|926|12
1656600370000|2022-06-30 14:46:10|926.5|925.9|927.1|926.5|927.2|926.6|926.5|925.9|10
1656600380000|2022-06-30 14:46:20|927|926.4|927.2|926.6|927.2|926.6|927|926.4|3
1656600390000|2022-06-30 14:46:30|927.3|926.7|927.2|926.6|927.5|926.9|927.2|926.5|2
1656600400000|2022-06-30 14:46:40|927.1|926.5|927.2|926.6|927.2|926.6|927.1|926.5|4
1656600410000|2022-06-30 14:46:50|927.3|926.7|927.7|927.1|927.8|927.2|927.3|926.7|18
1656600420000|2022-06-30 14:47:00|927.6|927|928.5|927.5|928.5|927.7|927.5|926.9|11
1656600430000|2022-06-30 14:47:10|928.2|927.6|928.2|927.6|928.5|927.6|928.1|927.5|4
1656600440000|2022-06-30 14:47:20|928.1|927.5|928.2|927.6|928.2|927.6|928.1|927.5|16
1656600450000|2022-06-30 14:47:30|928.3|927.7|927.8|926.8|928.3|927.7|927.5|926.8|14
1656600460000|2022-06-30 14:47:40|927.7|927.1|927.7|927.1|927.7|927.1|927.5|926.9|4
1656600470000|2022-06-30 14:47:50|927.6|927|927.5|926.9|927.6|927|927.5|926.9|2
1656600480000|2022-06-30 14:48:00|927.3|926.7|927.2|926.6|927.3|926.7|927.2|926.6|19
1656600490000|2022-06-30 14:48:10|927.1|926.5|927.1|926.5|927.3|926.5|927|926.3|9
1656600500000|2022-06-30 14:48:20|927|926.4|927.3|926.7|927.3|926.7|927|926.4|3
1656600510000|2022-06-30 14:48:30|927.1|926.5|927.2|926.6|927.3|926.7|927.1|926.5|7
1656600520000|2022-06-30 14:48:40|927.4|926.8|927.2|926.6|927.5|926.9|927.2|926.6|15
1656600530000|2022-06-30 14:48:50|927.3|926.7|927.1|926.5|927.4|926.8|927.1|926.5|7
1656600540000|2022-06-30 14:49:00|927.3|926.7|927.1|926.5|927.3|926.7|927.1|926.5|8
1656600550000|2022-06-30 14:49:10|926.8|926.2|926.9|926.3|926.9|926.3|926.6|926|10
1656600560000|2022-06-30 14:49:20|927|926.4|927.1|926.5|927.1|926.5|927|926.4|12
1656600570000|2022-06-30 14:49:30|927|926.4|927.3|926.7|927.3|926.7|927|926.4|4
1656600580000|2022-06-30 14:49:40|927.4|926.8|928.2|927.6|928.3|927.7|927.4|926.8|10
1656600590000|2022-06-30 14:49:50|928.3|927.7|928.5|927.9|929.1|928.5|928.2|927.6|7
1656600600000|2022-06-30 14:50:00|928.8|927.8|928.5|927.9|928.8|928.1|928.2|927.5|7
1656600610000|2022-06-30 14:50:10|928.8|927.8|928.7|928.1|928.8|928.1|928.5|927.8|0
1656600620000|2022-06-30 14:50:20|928.8|927.8|928.2|927.6|928.8|927.9|928.2|927.6|9
1656600630000|2022-06-30 14:50:30|928|927.4|928.2|927.6|928.2|927.6|927.7|927|4
1656600640000|2022-06-30 14:50:40|928.4|927.8|928.9|928.3|928.9|928.3|928.4|927.8|4
1656600650000|2022-06-30 14:50:50|929.2|928.6|929.5|928.5|929.5|928.8|929.2|928.5|7
1656600660000|2022-06-30 14:51:00|929.4|928.8|929.2|928.6|929.4|928.8|929.2|928.6|2
1656600670000|2022-06-30 14:51:10|929.4|928.8|929.4|928.8|929.5|928.9|929.3|928.7|11
1656600690000|2022-06-30 14:51:30|929.3|928.7|928.9|928.3|929.7|929.1|928.9|928.3|15
1656600700000|2022-06-30 14:51:40|928.7|928.1|928.9|928.3|928.9|928.3|928.4|927.8|11
1656600710000|2022-06-30 14:51:50|929.2|928.6|928.9|928.3|929.2|928.6|928.9|928|3
1656600720000|2022-06-30 14:52:00|929.1|928.5|928.7|928.1|929.1|928.5|928.7|928|3
1656600730000|2022-06-30 14:52:10|928.8|928.2|928.7|928.1|928.8|928.2|928.6|928|13
1656600740000|2022-06-30 14:52:20|928.8|928.2|928.7|928.1|928.8|928.2|928.7|928.1|9
1656600750000|2022-06-30 14:52:30|928.8|928.2|928.8|928.2|928.8|928.2|928.7|928.1|1
1656600760000|2022-06-30 14:52:40|928.7|928.1|928.7|928.1|928.7|928.1|928.7|928.1|3
1656600770000|2022-06-30 14:52:50|928.8|928.2|928.8|928.2|928.8|928.2|928.7|928.1|3
1656600780000|2022-06-30 14:53:00|928.7|928.1|928.6|928|928.7|928.1|928.5|927.9|6
1656600790000|2022-06-30 14:53:10|928.8|928.2|929.7|929.1|929.8|929.1|928.8|928.2|9
1656600800000|2022-06-30 14:53:20|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1656600840000|2022-06-30 14:54:00|929.9|929.3|929.9|929.3|929.9|929.3|929.9|929.3|0
1656600890000|2022-06-30 14:54:50|930.9|930.3|931.3|930.7|931.3|930.7|930.9|930.3|100
1656600900000|2022-06-30 14:55:00|931.4|930.8|931|930.4|931.4|930.8|930.9|930.3|10
1656600910000|2022-06-30 14:55:10|931.1|930.5|931.2|930.6|931.2|930.6|931.1|930.5|1
1656600920000|2022-06-30 14:55:20|931.3|930.7|932.2|931.6|932.2|931.6|931.3|930.7|12
1656600940000|2022-06-30 14:55:40|932.1|931.5|931.9|931.3|932.2|931.6|931.9|931.3|10
1656600950000|2022-06-30 14:55:50|931.8|931.2|931.9|931.3|931.9|931.3|931.8|931.2|1
1656600960000|2022-06-30 14:56:00|931.6|931|931.9|931.3|932|931.3|931.4|930.8|20
1656600970000|2022-06-30 14:56:10|932.3|931.7|932.7|932.1|932.8|932.2|932.3|931.7|10
1656600980000|2022-06-30 14:56:20|932.6|932|932.4|931.8|932.8|932.1|932.4|931.8|3
1656600990000|2022-06-30 14:56:30|932.8|932.1|932.8|931.8|932.8|932.1|932.7|931.8|11
1656601000000|2022-06-30 14:56:40|932.5|931.9|932.4|931.8|933|932.4|932.4|931.8|9
1656601010000|2022-06-30 14:56:50|932.7|932.1|932.7|932.1|932.7|932.1|932.5|931.9|13
1656601020000|2022-06-30 14:57:00|932.6|932|931.7|931.1|932.6|932|931.5|930.9|38
1656601030000|2022-06-30 14:57:10|931.9|931.3|931.4|930.8|932|931.4|931.2|930.6|17
1656601040000|2022-06-30 14:57:20|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|0
1656601050000|2022-06-30 14:57:30|930.9|930.3|930.9|930.3|930.9|930.3|930.8|930.2|10
1656601060000|2022-06-30 14:57:40|930.8|930.2|930.4|929.8|930.8|930.2|930.4|929.8|4
1656601070000|2022-06-30 14:57:50|930.3|929.7|930.2|929.6|930.3|929.7|930.1|929.5|8
1656601080000|2022-06-30 14:58:00|930.1|929.5|930.2|929.6|930.3|929.7|930.1|929.5|10
1656601090000|2022-06-30 14:58:10|||||||||4
1656601100000|2022-06-30 14:58:20|930.5|929.9|930.2|929.6|930.5|929.9|930.2|929.5|9
1656601110000|2022-06-30 14:58:30|930.1|929.5|929|928.4|930.2|929.6|929|928.4|28
1656601120000|2022-06-30 14:58:40|929.2|928.6|929.5|928.9|929.5|928.9|929.2|928.6|9
1656601130000|2022-06-30 14:58:50|929.4|928.8|929.2|928.6|929.4|928.8|929.2|928.6|1
1656601140000|2022-06-30 14:59:00|929.4|928.8|929.5|928.9|929.5|928.9|929.3|928.7|6
1656601150000|2022-06-30 14:59:10|929.1|928.5|928.7|928.1|929.1|928.5|928.6|928|19
1656601160000|2022-06-30 14:59:20|||||||||2
1656601170000|2022-06-30 14:59:30|928.9|928.3|928.9|928.3|928.9|928.3|928.9|928.3|6
1656601180000|2022-06-30 14:59:40|928.8|928.2|928.5|927.9|928.8|928.2|928.5|927.9|5
1656601190000|2022-06-30 14:59:50|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|3
1656601200000|2022-06-30 15:00:00|928.4|927.8|928.7|928.1|928.8|928.2|928.4|927.8|9
1656601210000|2022-06-30 15:00:10|928.6|928|928.5|927.9|928.6|928|928.4|927.8|2
1656601220000|2022-06-30 15:00:20|928.6|928|928.2|927.6|928.7|928.1|928.2|927.6|4
1656601230000|2022-06-30 15:00:30|928|927.4|927.7|927.1|928|927.4|927.7|927|34
1656601240000|2022-06-30 15:00:40|||||||||1
1656601250000|2022-06-30 15:00:50|928.2|927.6|928.5|927.9|928.5|927.9|928.1|927.5|43
1656601260000|2022-06-30 15:01:00|928.3|927.7|927.8|927.2|928.5|927.9|927.8|927.2|24
1656601270000|2022-06-30 15:01:10|928|927.4|928|927.4|928|927.4|928|927.4|0
1656601280000|2022-06-30 15:01:20|928.1|927.5|928.5|927.9|928.5|927.9|928.1|927.5|4
1656601290000|2022-06-30 15:01:30|928.6|928|928.5|927.9|928.7|928.1|928.5|927.9|8
1656601300000|2022-06-30 15:01:40|928.6|928|928.6|928|928.6|928|928.6|928|2
1656601310000|2022-06-30 15:01:50|928.8|927.8|928.5|927.9|928.8|928|928.5|927.8|7
1656601320000|2022-06-30 15:02:00|928.2|927.6|927.3|926.7|928.2|927.6|927.3|926.7|10
1656601330000|2022-06-30 15:02:10|927.5|926.9|927.5|926.9|927.5|926.9|927.2|926.6|13
1656601340000|2022-06-30 15:02:20|927.6|927|927.6|927|927.7|927.1|927.6|927|4
1656601350000|2022-06-30 15:02:30|927.7|927.1|927.7|927.1|927.8|927.2|927.5|926.9|5
1656601360000|2022-06-30 15:02:40|||||||||1
1656601370000|2022-06-30 15:02:50|||||||||1
1656601380000|2022-06-30 15:03:00|927.2|926.6|927.2|926.6|927.5|926.6|927|926.4|7
1656601390000|2022-06-30 15:03:10|927.5|926.9|927.2|926.6|927.5|926.9|927.2|926.6|9
1656601400000|2022-06-30 15:03:20|927.1|926.5|926.5|925.9|927.1|926.5|926.5|925.9|5
1656601410000|2022-06-30 15:03:30|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|6
1656601420000|2022-06-30 15:03:40|926.2|925.6|926|925.4|926.3|925.7|926|925.3|12
1656601430000|2022-06-30 15:03:50|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|1
1656601440000|2022-06-30 15:04:00|||||||||2
1656601450000|2022-06-30 15:04:10|925.7|925.1|925.7|925.1|925.7|925.1|925.7|925.1|5
1656601460000|2022-06-30 15:04:20|925.5|924.9|925.6|925|925.6|925|925.5|924.9|3
1656601470000|2022-06-30 15:04:30|925.7|925.1|925.8|925.2|925.8|925.2|925.7|925.1|13
1656601480000|2022-06-30 15:04:40|925.7|925.1|925.8|925.2|925.8|925.2|925.7|925.1|7
1656601490000|2022-06-30 15:04:50|925.7|925.1|925.7|925.1|925.8|925.2|925.7|925.1|5
1656601500000|2022-06-30 15:05:00|925.5|924.9|924.7|924.1|925.5|924.9|924.7|924.1|27
1656601510000|2022-06-30 15:05:10|925|924.4|925|924.4|925|924.4|925|924.4|1
1656601520000|2022-06-30 15:05:20|||||||||1
1656601530000|2022-06-30 15:05:30|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|55
1656601540000|2022-06-30 15:05:40|925|924.4|924.8|924.2|925.1|924.5|924.8|924.2|6
1656601550000|2022-06-30 15:05:50|||||||||4
1656601560000|2022-06-30 15:06:00|924.7|924.1|924.5|923.9|924.7|924.1|924.5|923.9|2
1656601570000|2022-06-30 15:06:10|924.6|924|924.5|923.9|924.6|924|924.5|923.9|1
1656601580000|2022-06-30 15:06:20|924.6|924|924.7|924.1|924.7|924.1|924.5|923.9|6
1656601590000|2022-06-30 15:06:30|925|924.4|924.8|924.2|925|924.4|924.7|924|12
1656601600000|2022-06-30 15:06:40|925|924.4|925.1|924.5|925.1|924.5|924.8|924.2|11
1656601610000|2022-06-30 15:06:50|924.8|924.2|924.6|924|924.8|924.2|924.6|924|15
1656601620000|2022-06-30 15:07:00|924.5|923.9|924.5|923.9|924.5|923.9|924.1|923.5|9
1656601630000|2022-06-30 15:07:10|||||||||3
1656601640000|2022-06-30 15:07:20|924.6|924|924.2|923.6|924.6|924|924.2|923.6|12
1656601650000|2022-06-30 15:07:30|924.3|923.7|924.5|923.9|924.5|923.9|924.3|923.7|3
1656601660000|2022-06-30 15:07:40|||||||||3
1656601670000|2022-06-30 15:07:50|924.6|924|924.6|924|924.6|924|924.6|924|1
1656601680000|2022-06-30 15:08:00|924.5|923.9|924.6|924|924.6|924|924.5|923.9|6
1656601690000|2022-06-30 15:08:10|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|8
1656601700000|2022-06-30 15:08:20|924.8|924.2|924.8|924.2|924.8|924.2|924.7|924.1|3
1656601710000|2022-06-30 15:08:30|||||||||4
1656601720000|2022-06-30 15:08:40|924.7|924.1|925.1|924.5|925.1|924.5|924.7|924.1|17
1656601730000|2022-06-30 15:08:50|925|924.4|925|924.4|925.1|924.5|925|924.4|7
1656601740000|2022-06-30 15:09:00|||||||||1
1656601750000|2022-06-30 15:09:10|||||||||1
1656601810000|2022-06-30 15:10:10|924.7|924.1|924.7|924.1|925|924.4|924.7|924.1|52
1656601820000|2022-06-30 15:10:20|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|2
1656601830000|2022-06-30 15:10:30|924.7|924.1|924.8|924.2|924.8|924.2|924.7|924.1|1
1656601840000|2022-06-30 15:10:40|925.1|924.5|925|924.4|925.1|924.5|925|924.4|5
1656601850000|2022-06-30 15:10:50|925.1|924.5|925.1|924.5|925.1|924.5|925|924.4|0
1656601860000|2022-06-30 15:11:00|924.8|924.2|924.6|924|925|924.4|924.5|923.9|6
1656601870000|2022-06-30 15:11:10|925|924.4|924.7|924.1|925|924.4|924.7|924.1|4
1656601880000|2022-06-30 15:11:20|924.6|924|924.7|924.1|924.7|924.1|924.6|924|3
1656601890000|2022-06-30 15:11:30|||||||||2
1656601900000|2022-06-30 15:11:40|924.6|924|924.7|924.1|924.7|924.1|924.6|924|0
1656601910000|2022-06-30 15:11:50|924.6|924|924.6|924|924.7|924.1|924.6|924|2
1656601920000|2022-06-30 15:12:00|924.7|924.1|924.6|924|924.8|924.2|924.5|923.9|7
1656601930000|2022-06-30 15:12:10|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|3
1656601940000|2022-06-30 15:12:20|924.8|924.2|924.6|924|925|924.4|924.6|924|3
1656601950000|2022-06-30 15:12:30|924.5|923.9|924.3|923.7|924.5|923.9|924.3|923.7|5
1656601960000|2022-06-30 15:12:40|924|923.4|924|923.4|924.1|923.5|924|923.4|5
1656601970000|2022-06-30 15:12:50|924.1|923.5|924.2|923.6|924.3|923.7|924.1|923.5|6
1656601980000|2022-06-30 15:13:00|924.1|923.5|924.2|923.6|924.2|923.6|923.8|923.2|9
1656601990000|2022-06-30 15:13:10|924.3|923.7|924.2|923.6|924.3|923.7|924.2|923.6|3
1656602000000|2022-06-30 15:13:20|924.5|923.9|924|923.4|924.5|923.9|924|923.4|21
1656602010000|2022-06-30 15:13:30|923.8|923.2|923.8|923.2|923.8|923.2|923.8|923.2|2
1656602020000|2022-06-30 15:13:40|924.1|923.5|924|923.4|924.1|923.5|924|923.4|7
1656602030000|2022-06-30 15:13:50|924.1|923.5|924.2|923.6|924.3|923.7|924.1|923.5|5
1656602040000|2022-06-30 15:14:00|924.5|923.9|924.5|923.9|924.6|924|924.5|923.9|20
1656602050000|2022-06-30 15:14:10|924.6|924|924.5|923.9|924.6|924|924.5|923.9|6
1656602060000|2022-06-30 15:14:20|924.7|924.1|924.8|924.2|924.8|924.2|924.7|924.1|4
1656602070000|2022-06-30 15:14:30|925|924.4|924.7|924.1|925|924.4|924.7|924.1|6
1656602080000|2022-06-30 15:14:40|||||||||1
1656602090000|2022-06-30 15:14:50|||||||||3
1656602100000|2022-06-30 15:15:00|924.5|923.9|924.7|924.1|924.7|924.1|924.5|923.9|7
1656602110000|2022-06-30 15:15:10|925.1|924.5|925|924.4|925.1|924.5|925|924.4|55
1656602120000|2022-06-30 15:15:20|925.1|924.5|925|924.4|925.1|924.5|925|924.4|5
1656602130000|2022-06-30 15:15:30|925.1|924.5|925|924.4|925.1|924.5|925|924.4|15
1656602140000|2022-06-30 15:15:40|924.7|924.1|924.5|923.9|924.7|924.1|924.2|923.6|28
1656602150000|2022-06-30 15:15:50|924.1|923.5|924|923.4|924.1|923.5|924|923.4|11
1656602160000|2022-06-30 15:16:00|924.1|923.5|923.7|923.1|924.1|923.5|923.7|923.1|5
1656602170000|2022-06-30 15:16:10|923.8|923.2|923.7|923.1|923.8|923.2|923.5|922.8|13
1656602180000|2022-06-30 15:16:20|923.8|923.2|923|922.4|923.8|923.2|923|922.4|39
1656602190000|2022-06-30 15:16:30|922.7|922.1|923|922.4|923|922.4|922.7|922.1|10
1656602200000|2022-06-30 15:16:40|922.8|922.2|923|922.4|923|922.4|922.8|922.2|6
1656602210000|2022-06-30 15:16:50|923.1|922.5|922.8|922.2|923.1|922.5|922.8|922.2|4
1656602220000|2022-06-30 15:17:00|923|922.4|923|922.4|923|922.4|922.8|922.2|9
1656602230000|2022-06-30 15:17:10|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|4
1656602240000|2022-06-30 15:17:20|923.7|923.1|924.2|923.6|924.2|923.6|923.6|923|8
1656602250000|2022-06-30 15:17:30|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|3
1656602260000|2022-06-30 15:17:40|924.5|923.9|924.5|923.9|924.5|923.9|924.5|923.9|7
1656602270000|2022-06-30 15:17:50|924.3|923.7|924|923.4|924.5|923.9|924|923.4|9
1656602280000|2022-06-30 15:18:00|923.8|923.2|923.5|922.9|924|923.4|923.5|922.9|14
1656602290000|2022-06-30 15:18:10|923.3|922.7|923.7|923.1|924|923.4|923.2|922.6|64
1656602300000|2022-06-30 15:18:20|923.6|923|923.2|922.6|923.6|923|923.2|922.6|4
1656602310000|2022-06-30 15:18:30|923.5|922.9|923.2|922.6|923.5|922.9|923.2|922.6|5
1656602320000|2022-06-30 15:18:40|923.5|922.9|922.8|922.2|923.5|922.9|922.8|922.2|13
1656602330000|2022-06-30 15:18:50|||||||||4
1656602340000|2022-06-30 15:19:00|||||||||3
1656602350000|2022-06-30 15:19:10|922.6|922|922.7|922.1|922.7|922.1|922.6|922|6
1656602360000|2022-06-30 15:19:20|||||||||4
1656602370000|2022-06-30 15:19:30|922.4|921.8|923.5|922.9|923.5|922.9|922.4|921.8|16
1656602380000|2022-06-30 15:19:40|923.3|922.7|923.2|922.6|923.5|922.9|923.2|922.6|7
1656602390000|2022-06-30 15:19:50|923.3|922.7|923.5|922.9|923.5|922.9|923.2|922.6|2
1656602400000|2022-06-30 15:20:00|923.3|922.7|923.3|922.7|923.6|923|923.3|922.7|9
1656602410000|2022-06-30 15:20:10|924|923.4|923.7|923.1|924|923.4|923.7|923.1|6
1656602420000|2022-06-30 15:20:20|923.4|922.8|923|922.4|923.4|922.8|923|922.4|11
1656602430000|2022-06-30 15:20:30|||||||||1
1656602440000|2022-06-30 15:20:40|923.2|922.6|923.5|922.9|923.8|923.2|923.2|922.6|10
1656602450000|2022-06-30 15:20:50|923.2|922.6|923.6|923|923.6|923|923.2|922.6|4
1656602460000|2022-06-30 15:21:00|923.7|923.1|923.7|923.1|924.2|923.6|923.7|923.1|27
1656602470000|2022-06-30 15:21:10|923.5|922.9|923.7|923.1|924|923.4|923.5|922.9|3
1656602480000|2022-06-30 15:21:20|923.6|923|923.8|922.8|923.8|923|923.5|922.8|0
1656602490000|2022-06-30 15:21:30|923.5|922.9|923.2|922.6|923.7|923.1|923.2|922.6|5
1656602500000|2022-06-30 15:21:40|923.1|922.5|924|923.4|924|923.4|923.1|922.5|14
1656602510000|2022-06-30 15:21:50|924.2|923|924.2|923.6|924.2|923.6|924.2|923|5
1656602520000|2022-06-30 15:22:00|924.5|923.9|924.2|923.6|924.5|923.9|924.2|923.5|37
1656602530000|2022-06-30 15:22:10|924.3|923.7|924.2|923.6|924.3|923.7|924.2|923.6|2
1656602540000|2022-06-30 15:22:20|924.5|923.9|924.5|923.9|924.5|923.9|924.5|923.5|3
1656602550000|2022-06-30 15:22:30|924.6|924|924.5|923.9|924.6|924|924.5|923.9|3
1656602560000|2022-06-30 15:22:40|924.3|923.7|924.2|923.6|924.3|923.7|924.1|923.5|5
1656602570000|2022-06-30 15:22:50|924.3|923.7|924|923.4|924.3|923.7|924|923.4|2
1656602580000|2022-06-30 15:23:00|924.2|923.6|924.5|923.5|924.6|924|924.2|923.5|7
1656602590000|2022-06-30 15:23:10|924.2|923.6|924|923.4|924.2|923.6|923.8|923.2|5
1656602600000|2022-06-30 15:23:20|924.2|923.6|924|923.4|924.2|923.6|923.8|923.2|5
1656602610000|2022-06-30 15:23:30|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|3
1656602620000|2022-06-30 15:23:40|924|923.4|924|923.4|924|923.4|924|923.4|4
1656602630000|2022-06-30 15:23:50|924.1|923.5|924.3|923.3|924.3|923.6|924.1|923.3|7
1656602640000|2022-06-30 15:24:00|924.2|923.6|923.6|923|924.2|923.6|923.6|923|9
1656602650000|2022-06-30 15:24:10|923.5|922.9|923.2|922.6|923.5|922.9|923.2|922.6|8
1656602660000|2022-06-30 15:24:20|923|922.4|923.1|922.5|923.1|922.5|923|922.4|3
1656602670000|2022-06-30 15:24:30|923.2|922.6|923.2|922.6|923.3|922.7|923.2|922.6|10
1656602680000|2022-06-30 15:24:40|923.3|922.7|923.2|922.6|923.3|922.7|923.2|922.6|5
1656602690000|2022-06-30 15:24:50|923.3|922.7|923.5|922.9|923.6|923|923.3|922.7|6
1656602700000|2022-06-30 15:25:00|923.3|922.7|923.2|922.6|923.5|922.9|923.2|922.6|36
1656602710000|2022-06-30 15:25:10|923.3|922.7|923.5|922.9|923.5|922.9|923.3|922.7|1
1656602720000|2022-06-30 15:25:20|923.7|923.1|923.5|922.9|923.8|923.1|923.5|922.8|4
1656602740000|2022-06-30 15:25:40|923.6|923|924.5|923.9|924.5|923.9|923.6|923|10
1656602750000|2022-06-30 15:25:50|924.2|923.6|924.2|923.6|924.2|923.6|924|923.4|6
1656602760000|2022-06-30 15:26:00|924.3|923.7|924.3|923.7|924.6|924|924.3|923.7|3
1656602770000|2022-06-30 15:26:10|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|3
1656602780000|2022-06-30 15:26:20|||||||||1
1656602790000|2022-06-30 15:26:30|924.4|923.8|924.7|924.1|924.7|924.1|924.4|923.8|4
1656602800000|2022-06-30 15:26:40|924.8|924.2|924.5|923.9|925|924.4|924.5|923.9|5
1656602810000|2022-06-30 15:26:50|924.8|923.8|925|924.4|925|924.4|924.5|923.8|1
1656602820000|2022-06-30 15:27:00|924.7|924.1|924.8|924.2|924.8|924.2|924.7|924.1|0
1656602830000|2022-06-30 15:27:10|925|924.4|924.5|923.9|925|924.4|924.2|923.5|9
1656602840000|2022-06-30 15:27:20|924.2|923.5|924.2|923.6|924.2|923.6|924.2|923.5|1
1656602850000|2022-06-30 15:27:30|924.3|923.7|924|923.4|924.3|923.7|924|923.4|4
1656602860000|2022-06-30 15:27:40|923.8|923.2|924|923.4|924|923.4|923.7|923.1|4
1656602870000|2022-06-30 15:27:50|923.7|923|923.7|923.1|924.1|923.5|923.7|923|4
1656602880000|2022-06-30 15:28:00|924.2|923.6|924|923.4|924.2|923.6|924|923.4|18
1656602890000|2022-06-30 15:28:10|923.8|923.2|923.6|923|923.8|923.2|923.6|923|4
1656602900000|2022-06-30 15:28:20|923.5|922.9|923.5|922.9|923.5|922.9|923.5|922.9|4
1656602910000|2022-06-30 15:28:30|||||||||5
1656602920000|2022-06-30 15:28:40|923|922.4|923.5|922.9|923.5|922.9|923|922.4|7
1656602930000|2022-06-30 15:28:50|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|3
1656602940000|2022-06-30 15:29:00|923.8|922.8|923.7|923.1|923.8|923.1|923.5|922.8|5
1656602950000|2022-06-30 15:29:10|923.5|922.9|923.5|922.9|923.5|922.9|923.5|922.9|3
1656602960000|2022-06-30 15:29:20|923.3|922.7|923.8|923.2|923.8|923.2|923.3|922.7|8
1656602970000|2022-06-30 15:29:30|923.7|923.1|923.9|923.3|923.9|923.3|923.6|923|5
1656602980000|2022-06-30 15:29:40|923.6|923|923.3|922.7|923.6|923|923.2|922.6|6
1656602990000|2022-06-30 15:29:50|923.1|922.5|923|922.4|923.2|922.6|923|922.4|10
1656603000000|2022-06-30 15:30:00|922.8|922.2|923.3|922.7|923.3|922.7|922.8|922.2|2
1656603010000|2022-06-30 15:30:10|923.2|922.6|923.2|922.6|923.5|922.9|923.2|922.6|6
1656603020000|2022-06-30 15:30:20|923.3|922.7|923.5|922.9|923.6|923|923.3|922.7|2
1656603030000|2022-06-30 15:30:30|||||||||1
1656603040000|2022-06-30 15:30:40|923.1|922.5|923.2|922.6|923.2|922.6|923.1|922.5|7
1656603050000|2022-06-30 15:30:50|923.4|922.8|923.6|923|923.6|923|923.4|922.8|3
1656603060000|2022-06-30 15:31:00|924.1|923.5|924.9|924.3|925|924.3|924.1|923.5|67
1656603070000|2022-06-30 15:31:10|924.8|924.2|924.7|924.1|924.9|924.3|924.7|924.1|36
1656603080000|2022-06-30 15:31:20|924.6|924|924.2|923.6|924.6|924|924.2|923.6|8
1656603090000|2022-06-30 15:31:30|924.4|923.8|924.4|923.8|924.6|924|924.4|923.8|11
1656603100000|2022-06-30 15:31:40|924.1|923.5|924.4|923.8|924.4|923.8|924.1|923.5|9
1656603110000|2022-06-30 15:31:50|924.5|923.5|924.2|923.6|924.5|923.6|924.2|923.5|0
1656603120000|2022-06-30 15:32:00|924.3|923.3|924.2|923.6|924.3|923.6|924|923.3|5
1656603130000|2022-06-30 15:32:10|||||||||1
1656603140000|2022-06-30 15:32:20|||||||||2
1656603150000|2022-06-30 15:32:30|924.4|923.8|923.7|923.1|924.4|923.8|923.7|923|22
1656603160000|2022-06-30 15:32:40|923.6|923|923.7|923.1|923.7|923.1|923.6|923|5
1656603170000|2022-06-30 15:32:50|923.5|922.9|923.6|923|923.8|923.2|923.5|922.9|11
1656603180000|2022-06-30 15:33:00|923.4|922.8|923.7|923.1|923.7|923.1|923.4|922.8|1
1656603190000|2022-06-30 15:33:10|||||||||3
1656603200000|2022-06-30 15:33:20|||||||||1
1656603210000|2022-06-30 15:33:30|923.6|923|923.7|923.1|923.7|923.1|923.6|923|5
1656603220000|2022-06-30 15:33:40|923.8|923.2|923.9|923.3|923.9|923.3|923.8|923.2|6
1656603230000|2022-06-30 15:33:50|924.1|923.5|923.7|923.1|924.1|923.5|923.7|923.1|3
1656603240000|2022-06-30 15:34:00|923.6|923|923.9|923.3|923.9|923.3|923.6|923|2
1656603250000|2022-06-30 15:34:10|923.7|923.1|923.5|922.9|923.7|923.1|923.5|922.9|6
1656603260000|2022-06-30 15:34:20|923.6|923|923.7|923.1|923.7|923.1|923.6|923|5
1656603270000|2022-06-30 15:34:30|923.8|923.2|923.5|922.9|923.8|923.2|923.5|922.9|6
1656603280000|2022-06-30 15:34:40|923.6|923|923.4|922.8|923.7|923.1|923.3|922.7|5
1656603290000|2022-06-30 15:34:50|923.5|922.9|923.3|922.7|923.5|922.9|923.3|922.7|0
1656603300000|2022-06-30 15:35:00|923.5|922.9|923.3|922.7|923.5|922.9|923.3|922.7|3
1656603310000|2022-06-30 15:35:10|923.4|922.8|922.6|922|923.4|922.8|922.2|921.6|23
1656603320000|2022-06-30 15:35:20|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|2
1656603330000|2022-06-30 15:35:30|922.6|922|922.7|922.1|922.7|922.1|922.6|922|0
1656603340000|2022-06-30 15:35:40|922.6|922|921.7|921.1|922.7|922.1|921.6|921|17
1656603350000|2022-06-30 15:35:50|921.6|921|921|920.4|921.6|921|921|920.4|10
1656603360000|2022-06-30 15:36:00|920.8|920.2|920.2|919.6|920.8|920.2|920.2|919.6|13
1656603370000|2022-06-30 15:36:10|920.5|919.9|920.5|919.9|920.7|920.1|920.5|919.9|8
1656603380000|2022-06-30 15:36:20|920.2|919.6|920|919.4|920.3|919.7|920|919.3|55
1656603390000|2022-06-30 15:36:30|920.3|919.3|920.2|919.6|920.5|919.6|920.2|919.3|4
1656603400000|2022-06-30 15:36:40|920.3|919.7|918|917.4|920.3|919.7|917.9|917.3|140
1656603410000|2022-06-30 15:36:50|917.3|916.3|917|916.4|917.6|917|916.5|915.9|145
1656603420000|2022-06-30 15:37:00|916.7|916.1|917|916.4|917|916.4|916.4|915.8|35
1656603430000|2022-06-30 15:37:10|916.3|915.3|915.8|914.8|916.5|915.9|915.5|914.6|27
1656603440000|2022-06-30 15:37:20|915.7|915.1|916.2|915.6|916.4|915.8|915.7|914.8|22
1656603450000|2022-06-30 15:37:30|916.4|915.8|916.6|916|916.7|916.1|916.2|915.6|7
1656603460000|2022-06-30 15:37:40|916.7|916.1|917.1|916.1|917.1|916.4|916.7|916.1|9
1656603470000|2022-06-30 15:37:50|916.7|916.5|916.7|916.1|916.7|916.5|916.4|915.8|12
1656603480000|2022-06-30 15:38:00|916.6|916|917|916.4|917.6|916.7|916.6|916|25
1656603490000|2022-06-30 15:38:10|917.3|916.3|917|916.4|917.3|916.6|916.7|916.1|5
1656603500000|2022-06-30 15:38:20|916.6|916|916.9|916.3|917|916.4|916.5|915.9|8
1656603510000|2022-06-30 15:38:30|917|916.4|917.4|916.8|917.4|916.8|917|916.3|11
1656603520000|2022-06-30 15:38:40|917.2|916.6|917|916.4|917.4|916.8|916.7|916.1|4
1656603530000|2022-06-30 15:38:50|917.3|916.3|917.5|916.9|917.6|917|917.2|916.3|18
1656603540000|2022-06-30 15:39:00|917.6|917|917.2|916.6|917.9|917.3|917.2|916.3|15
1656603550000|2022-06-30 15:39:10|917|916.4|917|916.4|917|916.4|917|916.4|6
1656603570000|2022-06-30 15:39:30|917.1|916.5|916.7|916.1|917.1|916.5|916.6|916|11
1656603580000|2022-06-30 15:39:40|917|916.4|917.3|916.3|917.3|916.6|917|916.3|21
1656603590000|2022-06-30 15:39:50|917.2|916.6|917.2|916.6|917.5|916.9|917.2|916.6|1
1656603600000|2022-06-30 15:40:00|917.1|916.5|917.5|916.9|917.6|917|917.1|916.5|2
1656603610000|2022-06-30 15:40:10|917.6|917|917.6|917|917.6|917|917.6|917|1
1656603620000|2022-06-30 15:40:20|917.2|916.6|917.4|916.8|917.4|916.8|917.2|916.6|5
1656603630000|2022-06-30 15:40:30|918|917.4|918.1|917.5|918.4|917.8|917.9|917.3|16
1656603640000|2022-06-30 15:40:40|918|917.4|918.1|917.1|918.1|917.5|918|917.1|3
1656603650000|2022-06-30 15:40:50|917.8|916.8|917.7|917.1|917.8|917.1|917.4|916.8|2
1656603660000|2022-06-30 15:41:00|917.6|917|917.7|917.1|917.7|917.1|917.6|917|8
1656603670000|2022-06-30 15:41:10|917.6|917|918.2|917.6|918.2|917.6|917.6|917|5
1656603680000|2022-06-30 15:41:20|918.1|917.5|918.2|917.6|918.2|917.6|918.1|917.5|5
1656603690000|2022-06-30 15:41:30|918.1|917.5|918|917.4|918.1|917.5|917.9|917.3|5
1656603700000|2022-06-30 15:41:40|918.2|917.6|918.1|917.5|918.2|917.6|918.1|917.5|6
1656603710000|2022-06-30 15:41:50|917.6|917|917.4|916.8|917.6|917|917.4|916.8|15
1656603720000|2022-06-30 15:42:00|917.5|916.9|917.2|916.6|917.5|916.9|917.2|916.6|6
1656603730000|2022-06-30 15:42:10|916.9|916.3|917|916.4|917.1|916.4|916.7|916.1|11
1656603740000|2022-06-30 15:42:20|916.7|916.1|916.5|915.9|916.7|916.1|916.5|915.9|7
1656603750000|2022-06-30 15:42:30|916.2|915.6|916|915.4|916.3|915.6|915.9|915.3|14
1656603760000|2022-06-30 15:42:40|916.1|915.5|918.2|917.6|919|918.4|916.1|915.5|164
1656603770000|2022-06-30 15:42:50|919.3|918.7|919.9|919.3|920.4|919.8|919.2|918.6|62
1656603780000|2022-06-30 15:43:00|920|919.4|919.5|918.9|920.4|919.8|919.5|918.9|62
1656603790000|2022-06-30 15:43:10|919.6|919|919.6|919|919.6|919|919.6|919|3
1656603800000|2022-06-30 15:43:20|919.4|918.8|919.5|918.9|919.5|918.9|919.4|918.8|3
1656603810000|2022-06-30 15:43:30|919.6|919|920.1|919.5|920.1|919.5|919.6|919|8
1656603820000|2022-06-30 15:43:40|920|919.4|919.7|919.1|920.1|919.5|919.7|919.1|6
1656603830000|2022-06-30 15:43:50|920.3|919.7|920.2|919.6|920.3|919.7|920|919.3|12
1656603840000|2022-06-30 15:44:00|920.1|919.5|920.7|920.1|920.8|920.2|920|919.4|10
1656603850000|2022-06-30 15:44:10|920.6|920|920.5|919.9|920.7|920.1|920.5|919.6|1
1656603860000|2022-06-30 15:44:20|920.4|919.8|920.5|919.9|920.5|919.9|920.2|919.6|4
1656603870000|2022-06-30 15:44:30|920.6|920|920.5|919.9|920.6|920|920.5|919.9|0
1656603880000|2022-06-30 15:44:40|920.2|919.6|920.5|919.9|920.5|919.9|920.2|919.6|3
1656603890000|2022-06-30 15:44:50|920.6|919.6|920.7|920.1|920.7|920.1|920.5|919.6|4
1656603900000|2022-06-30 15:45:00|921|920.4|921|920.4|921.2|920.6|920.7|920.1|10
1656603910000|2022-06-30 15:45:10|920.5|919.9|920.8|920.2|920.8|920.2|920.5|919.9|14
1656603920000|2022-06-30 15:45:20|920.9|920.3|920.7|920.1|920.9|920.3|920.5|919.9|8
1656603930000|2022-06-30 15:45:30|920.9|920.3|921.7|921.1|921.7|921.1|920.9|920.3|41
1656603940000|2022-06-30 15:45:40|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|4
1656603950000|2022-06-30 15:45:50|921.4|920.8|921.1|920.5|921.4|920.8|921.1|920.5|22
1656603960000|2022-06-30 15:46:00|921.2|920.6|921|920.4|921.4|920.8|921|920.4|7
1656603970000|2022-06-30 15:46:10|920.9|920.3|920.7|920.1|920.9|920.3|920.7|920.1|3
1656603980000|2022-06-30 15:46:20|920.5|919.9|920.6|920|920.7|920.1|920.5|919.9|7
1656603990000|2022-06-30 15:46:30|920.5|919.9|920.5|919.9|920.8|920.2|920.5|919.9|5
1656604000000|2022-06-30 15:46:40|920.6|920|920.4|919.8|920.6|920|920.4|919.8|5
1656604010000|2022-06-30 15:46:50|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|4
1656604020000|2022-06-30 15:47:00|920.4|919.8|920.2|919.6|920.4|919.8|920.2|919.6|9
1656604030000|2022-06-30 15:47:10|920.1|919.5|920.5|919.9|920.5|919.9|920|919.4|15
1656604040000|2022-06-30 15:47:20|920.2|919.6|919.7|919.1|920.4|919.8|919.7|919.1|12
1656604050000|2022-06-30 15:47:30|919.9|919.3|920.2|919.6|920.5|919.9|919.9|919.3|8
1656604060000|2022-06-30 15:47:40|||||||||2
1656604070000|2022-06-30 15:47:50|920.4|919.8|920.6|920|920.6|920|920.4|919.8|3
1656604080000|2022-06-30 15:48:00|920.7|920.1|920.4|919.8|920.7|920.1|920.2|919.6|12
1656604090000|2022-06-30 15:48:10|920.5|919.9|920.5|919.9|920.6|920|920.5|919.9|9
1656604100000|2022-06-30 15:48:20|920.2|919.6|920.4|919.8|920.5|919.9|920.2|919.6|7
1656604110000|2022-06-30 15:48:30|920.2|919.6|920|919.4|920.5|919.9|920|919.4|16
1656604120000|2022-06-30 15:48:40|919.9|919.3|919.7|919.1|919.9|919.3|919.7|919.1|10
1656604130000|2022-06-30 15:48:50|919.6|919|919.7|919.1|919.9|919.3|919.6|919|4
1656604140000|2022-06-30 15:49:00|919.6|919|919|918.4|919.6|919|919|918.4|13
1656604150000|2022-06-30 15:49:10|918.7|918.1|919.1|918.5|919.1|918.5|918.7|918.1|133
1656604160000|2022-06-30 15:49:20|919.3|918.7|919.3|918.7|919.5|918.9|919.3|918.7|4
1656604170000|2022-06-30 15:49:30|919.2|918.6|919.2|918.6|919.3|918.7|919.2|918.6|6
1656604180000|2022-06-30 15:49:40|919.3|918.7|919.2|918.6|919.5|918.9|919.2|918.6|12
1656604190000|2022-06-30 15:49:50|919.1|918.5|919|918.4|919.1|918.5|919|918.4|0
1656604200000|2022-06-30 15:50:00|919.3|918.7|919.8|919.2|920|919.4|919.3|918.7|24
1656604210000|2022-06-30 15:50:10|920|919.4|920.3|919.7|920.3|919.7|920|919.4|4
1656604220000|2022-06-30 15:50:20|920.2|919.6|920.3|919.7|920.3|919.7|920.2|919.6|3
1656604230000|2022-06-30 15:50:30|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|6
1656604240000|2022-06-30 15:50:40|920.5|919.9|920.5|919.9|920.5|919.9|920.5|919.9|10
1656604250000|2022-06-30 15:50:50||919.5||919.5||919.5||919.5|4
1656604260000|2022-06-30 15:51:00|920.7|919.9|920.8|920.2|920.8|920.2|920.7|919.9|4
1656604270000|2022-06-30 15:51:10|921|920.4|921|920.4|921|920.4|920.7|920|6
1656604280000|2022-06-30 15:51:20|921.1|920.5|921.2|920.6|921.2|920.6|921|920.4|13
1656604290000|2022-06-30 15:51:30|921.3|920.7|921|920.4|921.3|920.7|921|920.4|6
1656604300000|2022-06-30 15:51:40|||||||||1
1656604310000|2022-06-30 15:51:50|||||||||1
1656604320000|2022-06-30 15:52:00|921.3|920.7|921.8|921.2|921.8|921.2|921.3|920.7|22
1656604330000|2022-06-30 15:52:10||920.8||920.8||920.8||920.8|6
1656604340000|2022-06-30 15:52:20|921.7|921.1|922|921.4|922.1|921.5|921.7|921.1|3
1656604350000|2022-06-30 15:52:30|921.7|921.1|921.7|921.1|921.8|921.1|921.7|920.8|3
1656604360000|2022-06-30 15:52:40|||||||||61
1656604370000|2022-06-30 15:52:50|921.8|921.2|922.6|922|922.7|922.1|921.7|921.1|22
1656604380000|2022-06-30 15:53:00|923|922.4|923|922.4|923.3|922.5|922.7|922.1|27
1656604390000|2022-06-30 15:53:10|||||||||5
1656604400000|2022-06-30 15:53:20|923.1|922.1|922.5|921.9|923.1|922.1|922.5|921.8|8
1656604410000|2022-06-30 15:53:30|922.6|921.6|922.2|921.6|922.6|921.6|922.2|921.6|2
1656604420000|2022-06-30 15:53:40|921.9|921.3|922.6|922|922.6|922|921.8|921.2|22
1656604430000|2022-06-30 15:53:50|922.7|922.1|922.7|922.1|922.8|922.2|922.7|922.1|17
1656604450000|2022-06-30 15:54:10|||||||||2
1656604470000|2022-06-30 15:54:30|922.6|922|922.6|922|922.6|922|922.6|922|6
1656604480000|2022-06-30 15:54:40|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|5
1656604490000|2022-06-30 15:54:50|||||||||1
1656604500000|2022-06-30 15:55:00|923|922|922.7|922.1|923.2|922.6|922.7|922|16
1656604510000|2022-06-30 15:55:10|923|922|923|922|923|922|923|922|3
1656604520000|2022-06-30 15:55:20|922.7|922.1|922.8|922.2|922.8|922.2|922.7|922.1|2
1656604530000|2022-06-30 15:55:30|922.7|922.1|922.7|922.1|923|922.1|922.6|922|21
1656604540000|2022-06-30 15:55:40|922.6|922|922.6|922|922.6|922|922.6|922|14
1656604550000|2022-06-30 15:55:50|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|40
1656604560000|2022-06-30 15:56:00|922.8|922.2|922.7|922.1|922.8|922.2|922.7|922.1|3
1656604570000|2022-06-30 15:56:10|923.2|922.6|923.4|921.9|923.4|922.6|923.2|921.9|32
1656604580000|2022-06-30 15:56:20|923|922|923|922.4|923|922.4|923|922|19
1656604590000|2022-06-30 15:56:30|922.8|922.2|923|922.4|923|922.4|922.8|922.2|3
1656604600000|2022-06-30 15:56:40|923.1|922.5|923|922.4|923.1|922.5|923|922.4|21
1656604610000|2022-06-30 15:56:50|923.2|922.6|923.2|922.6|923.3|922.6|923.2|922.3|7
1656604620000|2022-06-30 15:57:00|923.1|922.5|923.1|922.5|923.1|922.5|923.1|922.5|5
1656604630000|2022-06-30 15:57:10|923|922.4|922.7|922.1|923.1|922.4|922.7|922|9
1656604640000|2022-06-30 15:57:20|||||||||3
1656604650000|2022-06-30 15:57:30|922.8|922.2|923.8|922.8|924.2|922.8|922.8|922.2|31
1656604660000|2022-06-30 15:57:40|||||||||2
1656604670000|2022-06-30 15:57:50|||||||||2
1656604680000|2022-06-30 15:58:00|923.7|923.1|923.7|923.1|923.8|923.1|923.7|922.8|6
1656604690000|2022-06-30 15:58:10|923.4|922.8|923.8|922.8|923.9|922.8|923.4|922.4|8
1656604700000|2022-06-30 15:58:20|924.2|923.2|924.2|922.7|924.2|923.2|924.2|922.7|22
1656604710000|2022-06-30 15:58:30|924.1|923.5|924.2|922.7|924.2|923.5|924.1|922.7|4
1656604720000|2022-06-30 15:58:40|924|922.5|924|922.5|924|922.5|924|922.5|8
1656604730000|2022-06-30 15:58:50|923.9|922.4|923.5|922.9|924|923|923.5|922.4|6
1656604740000|2022-06-30 15:59:00|923.6|923|923.8|922.8|923.8|923.1|923.4|922.6|12
1656604750000|2022-06-30 15:59:10|||||||||4
1656604760000|2022-06-30 15:59:20|924.4|922.9|924.4|922.9|924.4|922.9|924.3|922.8|10
1656604770000|2022-06-30 15:59:30|924.5|923.5|924.5|923|924.9|923.8|924.5|923|4
1656604780000|2022-06-30 15:59:40|924|922.9|925.1|924.1|925.1|924.1|924|922.9|20
1656604790000|2022-06-30 15:59:50|||||||||4
1656604800000|2022-06-30 16:00:00|925|924.4|926.4|924.9|926.4|924.9|925|924.2|30
1656604810000|2022-06-30 16:00:10|926.3|924.8|925.9|924.4|926.3|924.8|925.9|924.4|7
1656604820000|2022-06-30 16:00:20|925.8|924.3|925.3|923.8|925.8|924.3|925.3|923.8|10
1656604830000|2022-06-30 16:00:30|925.4|923.9|926.4|924.9|926.4|925.3|925.4|923.9|7
1656604850000|2022-06-30 16:00:50|928.5|927.5|932|930.5|932|930.5|928.5|927.5|48
1656604860000|2022-06-30 16:01:00|933.7|932.2|930.8|929.3|933.7|932.2|927.9|926.4|88
1656604870000|2022-06-30 16:01:10|930.9|929.4|927.2|925.7|930.9|929.4|927|925.5|18
1656604880000|2022-06-30 16:01:20|926.8|925.8|926.3|924.8|927.2|925.8|924.5|923.4|56
1656604890000|2022-06-30 16:01:30|926.2|924.7|925|924|926.3|924.8|924.5|923.3|19
1656604900000|2022-06-30 16:01:40|925.7|924.2|927.8|926.3|928.4|927|925|923.9|32
1656604910000|2022-06-30 16:01:50|927.9|926.4|927.3|925.8|928.7|927.4|927.3|925.8|14
1656604920000|2022-06-30 16:02:00|927.9|926.4|928.7|927.2|928.9|927.8|927.8|926.3|9
1656604930000|2022-06-30 16:02:10|928.5|927|932|931|932|931.1|928.5|927|95
1656604940000|2022-06-30 16:02:20|932.2|931.4|930.3|928.8|932.2|931.4|930|928.5|71
1656604950000|2022-06-30 16:02:30|930.2|928.7|931.5|930.5|931.5|930.6|930|928.7|38
1656604960000|2022-06-30 16:02:40|931|930|931.5|930.5|931.6|930.5|930.9|929.9|9
1656604970000|2022-06-30 16:02:50|931.6|930.1|933.1|931.6|933.1|931.8|930.2|928.7|35
1656604980000|2022-06-30 16:03:00|932.8|931.8|929.8|928.8|933.1|931.8|929.6|928.1|16
1656604990000|2022-06-30 16:03:10|929.7|929.1|930.1|928.6|930.3|929.3|929.7|928.6|15
1656605000000|2022-06-30 16:03:20|930|929|931.8|930.8|932|930.8|929.6|928.6|31
1656605010000|2022-06-30 16:03:30|931.7|930.2|930.5|929|931.9|930.9|930.3|928.9|26
1656605020000|2022-06-30 16:03:40|930.7|929.2|930.6|929.1|931.9|930.4|930.6|929.1|16
1656605030000|2022-06-30 16:03:50|930.7|929.2|928.5|927.9|930.7|929.2|928.5|927.6|20
1656605040000|2022-06-30 16:04:00|929.1|928.1|926.7|925.2|929.4|928.1|926.6|925.2|102
1656605050000|2022-06-30 16:04:10|926.8|925.3|926.9|925.4|927.8|926.3|926.5|925.3|45
1656605060000|2022-06-30 16:04:20|926.8|925.8|926.8|925.8|927.3|925.8|926.6|925.1|5
1656605070000|2022-06-30 16:04:30|927.1|925.6|927.4|925.9|928.2|926.7|926.8|925.4|6
1656605080000|2022-06-30 16:04:40|927.7|926.2|928.9|927.4|929.2|927.7|927.1|925.7|11
1656605090000|2022-06-30 16:04:50|928.8|927.8|927.7|926.2|929.1|927.9|927.6|926.2|2
1656605100000|2022-06-30 16:05:00|927.8|926.8|926.6|925.6|927.8|926.9|926.5|925.6|5
1656605110000|2022-06-30 16:05:10|926.5|925.9|927.6|926.6|927.6|926.6|926.5|925.6|18
1656605120000|2022-06-30 16:05:20|927.7|926.2|926.6|925.6|927.7|926.2|926.6|925.4|18
1656605130000|2022-06-30 16:05:30|926.5|925.9|927|926.4|928.4|927.3|926.4|925.6|23
1656605140000|2022-06-30 16:05:40|927.2|925.7|927.1|926.1|927.4|926.4|926.5|925.7|22
1656605150000|2022-06-30 16:05:50|926.7|926.4|925.5|924.9|927.1|926.4|925.2|924.2|21
1656605160000|2022-06-30 16:06:00|925.2|923.7|924.8|923.8|925.2|923.9|924|923.1|9
1656605170000|2022-06-30 16:06:10|924.7|924.1|925.1|924.1|925.1|924.1|924.7|923.8|14
1656605180000|2022-06-30 16:06:20|924.7|924|925.6|924.6|925.6|924.6|924.5|923.8|17
1656605190000|2022-06-30 16:06:30|925.5|924.9|924.7|924.1|926.1|925.1|924.7|924.1|13
1656605200000|2022-06-30 16:06:40|924.5|923.9|924.7|924.1|924.8|924.1|924.2|923.6|12
1656605210000|2022-06-30 16:06:50|924.5|923.9|925.6|924.6|925.6|924.6|924.5|923.8|16
1656605220000|2022-06-30 16:07:00|925.7|925.1|925.7|925.1|925.7|925.1|925.6|925|2
1656605230000|2022-06-30 16:07:10|926|925.4|926.1|925.1|926.3|925.6|926|925.1|3
1656605240000|2022-06-30 16:07:20|925.8|925.2|925.5|924.9|926.1|925.3|925.5|924.8|5
1656605250000|2022-06-30 16:07:30|925|924.4|923.7|923.1|925|924.4|923.7|923.1|17
1656605260000|2022-06-30 16:07:40|923.5|922.9|923.5|922.9|923.8|922.9|922.5|921.7|19
1656605270000|2022-06-30 16:07:50|923.6|923|923.5|922.9|924.6|923.6|923.5|922.6|7
1656605280000|2022-06-30 16:08:00|923.6|922.6|923.5|922.9|923.8|922.9|923.2|922.6|6
1656605290000|2022-06-30 16:08:10|923.4|922.8|922.7|922.1|923.4|922.8|922.4|921.8|15
1656605300000|2022-06-30 16:08:20|923.1|922.5|923.2|922.6|924.3|923.6|922.7|922.1|21
1656605310000|2022-06-30 16:08:30|923.3|922.3|922.5|921.9|923.3|922.6|922.5|921.9|5
1656605320000|2022-06-30 16:08:40|922.6|921.6|921.9|921.3|922.7|921.9|921.9|921.2|19
1656605330000|2022-06-30 16:08:50|922|921.4|921.3|920.3|922.1|921.4|921.2|920.3|35
1656605340000|2022-06-30 16:09:00|921|920.4|921.2|920.6|921.6|920.9|921|920.1|23
1656605350000|2022-06-30 16:09:10|921.1|920.1|920.7|920.1|921.3|920.6|920.7|920.1|13
1656605360000|2022-06-30 16:09:20|921.1|920.4|921.2|920.6|921.8|920.9|921|920.3|9
1656605370000|2022-06-30 16:09:30|921.6|920.8|921.5|920.9|922.3|921.6|921.5|920.7|13
1656605380000|2022-06-30 16:09:40|921.4|920.8|920.5|919.9|921.6|920.8|920.4|919.8|12
1656605390000|2022-06-30 16:09:50|920.4|919.8|920.8|919.8|920.8|920.1|920.4|919.8|19
1656605400000|2022-06-30 16:10:00|920.7|920.1|918.5|917.9|920.8|920.1|918.5|917.9|51
1656605410000|2022-06-30 16:10:10|918.2|917.6|917.5|916.9|918.6|917.6|917.5|916.8|17
1656605420000|2022-06-30 16:10:20|917.7|917.1|917.8|916.8|918.1|917.1|917|916.3|26
1656605430000|2022-06-30 16:10:30|918.1|917.1|916.6|915.6|918.1|917.4|915.7|915.1|23
1656605440000|2022-06-30 16:10:40|916.3|915.3|913|912.4|916.3|915.6|913|912.3|109
1656605450000|2022-06-30 16:10:50|912.9|912.3|913.7|913.1|914.2|913.1|912.9|912.2|107
1656605460000|2022-06-30 16:11:00|914|913.4|915.7|915.1|915.8|915.1|914|913.1|71
1656605470000|2022-06-30 16:11:10|916|915.4|915.4|914.8|916|915.4|914.5|913.6|129
1656605480000|2022-06-30 16:11:20|915.2|914.6|914.4|913.8|915.2|914.6|914.4|913.8|19
1656605490000|2022-06-30 16:11:30|915|914.4|913.5|912.9|915|914.4|913.5|912.9|14
1656605500000|2022-06-30 16:11:40|913.4|912.8|913|912.4|914.1|913.4|913|912.4|20
1656605510000|2022-06-30 16:11:50|912.9|912.3|914.1|913.1|914.1|913.4|912.9|912.3|173
1656605520000|2022-06-30 16:12:00|913.7|912.8|915.3|914.7|915.3|914.7|913.7|912.8|31
1656605530000|2022-06-30 16:12:10|915.2|914.6|914.2|913.6|915.2|914.6|913.7|913.1|19
1656605540000|2022-06-30 16:12:20|914.3|913.3|914|913.4|914.6|913.9|914|913.3|21
1656605550000|2022-06-30 16:12:30|913.7|913.1|914.1|913.1|914.1|913.1|912.5|911.8|54
1656605560000|2022-06-30 16:12:40|913.8|912.8|913.9|913.3|914.1|913.4|913.7|912.8|3
1656605570000|2022-06-30 16:12:50|913.7|913.1|913|912.4|913.7|913.1|912.9|912.3|26
1656605580000|2022-06-30 16:13:00|912.7|912.1|912.8|911.8|913.6|912.6|912.5|911.8|15
1656605590000|2022-06-30 16:13:10|912.5|911.9|913.1|912.1|913.2|912.6|912.4|911.8|28
1656605600000|2022-06-30 16:13:20|912.8|911.8|911.5|910.9|913.1|912.3|911.5|910.9|18
1656605610000|2022-06-30 16:13:30|911.8|910.8|910.7|910.1|911.8|910.9|910.2|909.6|39
1656605620000|2022-06-30 16:13:40|911|910.4|911.6|910.6|911.8|911.1|910.7|909.7|31
1656605630000|2022-06-30 16:13:50|911.2|910.4|911.3|910.3|911.6|910.7|910.9|910.3|3
1656605640000|2022-06-30 16:14:00|911|910.4|911|910.4|911|910.4|910.5|909.8|14
1656605650000|2022-06-30 16:14:10|911.3|910.3|910.2|909.6|911.3|910.4|909.7|909.1|101
1656605660000|2022-06-30 16:14:20|910.6|909.9|910.2|909.6|911.1|910.4|910.2|909.6|22
1656605670000|2022-06-30 16:14:30|910.5|909.9|909.7|909.1|910.6|909.9|909.6|909|35
1656605680000|2022-06-30 16:14:40|909.6|909|909.7|909.1|909.9|909.3|909.6|909|9
1656605690000|2022-06-30 16:14:50|909|908.4|910|909.4|910.8|910.1|909|908.4|79
1656605700000|2022-06-30 16:15:00|910.2|909.6|910.7|910.1|910.8|910.1|909.9|909.3|22
1656605710000|2022-06-30 16:15:10|910.6|910|909.5|908.9|911.6|910.9|909.5|908.9|42
1656605720000|2022-06-30 16:15:20|909.4|908.8|909.8|908.8|909.8|909|908.6|908|85
1656605730000|2022-06-30 16:15:30|909.7|909.1|907.6|907|910.3|909.6|907.1|906.3|98
1656605740000|2022-06-30 16:15:40|907.3|906.3|907.3|906.3|907.6|906.9|907.2|906.3|17
1656605750000|2022-06-30 16:15:50|907|906.4|909.1|908.1|909.1|908.1|907|906.3|31
1656605760000|2022-06-30 16:16:00|908.7|907.9|910|909.4|910.1|909.4|908.5|907.9|74
1656605770000|2022-06-30 16:16:10|910.1|909.5|909.2|908.6|910.1|909.5|909.1|908.3|23
1656605780000|2022-06-30 16:16:20|909.6|908.5|909.4|907.9|909.6|908.6|908.5|907.9|19
1656605790000|2022-06-30 16:16:30|909.5|908|909|908.4|909.7|908.9|908.7|907.9|4
1656605800000|2022-06-30 16:16:40|909.3|908.3|908.4|907.8|909.3|908.4|908.4|907.8|21
1656605810000|2022-06-30 16:16:50|908.3|907.3|907.3|906.3|908.3|907.3|907|906.3|18
1656605820000|2022-06-30 16:17:00|907.2|906.6|908.6|907.6|908.9|908|907.2|906.6|30
1656605830000|2022-06-30 16:17:10|908.5|907.9|909.7|909.1|910.1|909.1|908.4|907.8|10
1656605840000|2022-06-30 16:17:20|909.8|908.8|908.6|907.6|910.3|909.4|908.6|907.2|61
1656605850000|2022-06-30 16:17:30|908.5|907.9|907.4|906.8|908.6|907.9|907.4|906.8|4
1656605860000|2022-06-30 16:17:40|907.3|906.3|907|906.4|907.3|906.4|907|906.3|20
1656605870000|2022-06-30 16:17:50|906.9|906.3|907|906.4|907|906.4|906.9|906.3|24
1656605880000|2022-06-30 16:18:00|907.3|906.3|907|906.4|907.3|906.6|907|906.3|12
1656605890000|2022-06-30 16:18:10|906.9|906.3|907.2|906.6|907.2|906.6|906.9|906.3|12
1656605900000|2022-06-30 16:18:20|907.1|906.5|907.2|906.6|907.4|906.8|907.1|906.3|11
1656605910000|2022-06-30 16:18:30|907.3|906.3|907.7|907.1|907.8|907.1|907.1|906.3|19
1656605920000|2022-06-30 16:18:40|907.8|906.8|907.2|906.6|907.8|906.9|907.2|906.6|11
1656605930000|2022-06-30 16:18:50|907.4|906.8|909|908.4|909.2|908.4|907.1|906.5|60
1656605940000|2022-06-30 16:19:00|909.1|908.5|909.8|908.3|910.2|909.4|908.9|908.2|26
1656605950000|2022-06-30 16:19:10|909.7|908.2|909.2|908.6|909.7|908.6|909.1|908.2|14
1656605960000|2022-06-30 16:19:20|909.3|908.3|910.6|909.6|910.7|910|909|908.3|14
1656605970000|2022-06-30 16:19:30|910.8|909.8|911.3|910.3|911.7|910.4|910.5|909.8|15
1656605980000|2022-06-30 16:19:40|911|910.4|910.8|909.8|911.9|910.9|910.8|909.7|33
1656605990000|2022-06-30 16:19:50|911.2|909.7|911.4|909.9|911.4|910.1|910.2|909.5|16
1656606000000|2022-06-30 16:20:00|911.3|910.3|914.6|914|914.6|914|911.3|910.3|60
1656606010000|2022-06-30 16:20:10|914.7|914.1|913.9|912.4|915|914.4|913.5|912.4|115
1656606020000|2022-06-30 16:20:20|913.6|912.6|914.6|913.6|914.6|913.6|913.1|911.9|23
1656606030000|2022-06-30 16:20:30|914.7|914.1|914.5|913.9|915.3|914.4|914.2|913.5|33
1656606040000|2022-06-30 16:20:40|914.6|914|914.1|913.1|915.2|914.1|914.1|913.1|14
1656606050000|2022-06-30 16:20:50|914.2|912.7|913.6|912.6|914.4|913.6|913.5|912.2|17
1656606060000|2022-06-30 16:21:00|913.5|912.9|913.7|913.1|914.1|913.4|913.5|912.9|2
1656606070000|2022-06-30 16:21:10|913.8|912.8|912.8|911.8|913.8|912.9|912.5|911.8|15
1656606080000|2022-06-30 16:21:20|912.6|911.6|912|911|912.9|911.6|912|911|19
1656606090000|2022-06-30 16:21:30|912.1|911.1|912|911.4|912.2|911.6|911.4|910.8|19
1656606100000|2022-06-30 16:21:40|911.9|911.3|912|911.4|912.1|911.5|911.7|911.1|11
1656606110000|2022-06-30 16:21:50|912.1|911.5|912.8|911.8|912.9|911.8|912.1|911.4|7
1656606120000|2022-06-30 16:22:00|912.5|911.9|912.3|911.3|912.5|911.9|911.9|911.3|11
1656606130000|2022-06-30 16:22:10|912|911|911.2|910.6|912.4|911.1|911.2|910.6|27
1656606140000|2022-06-30 16:22:20|911.1|910.1|912|911|912|911|911|909.7|23
1656606150000|2022-06-30 16:22:30|912.1|911.5|912.3|911.3|912.4|911.6|911.7|910.9|37
1656606160000|2022-06-30 16:22:40|911.5|910.9|912.2|911.6|912.2|911.6|911.3|910.3|20
1656606170000|2022-06-30 16:22:50|912.5|911.5|912.5|911.5|912.5|911.5|912|911.4|15
1656606180000|2022-06-30 16:23:00|911.9|911.3|913|912.4|913|912.4|911.9|911.3|25
1656606190000|2022-06-30 16:23:10|912.7|912.1|913.3|912.3|913.9|912.6|912.5|911.9|54
1656606200000|2022-06-30 16:23:20|913.7|912.2|912.8|911.8|913.7|912.5|912.2|911.3|37
1656606210000|2022-06-30 16:23:30|912.5|911.9|912.8|911.8|913.2|912.1|912.2|911.6|19
1656606220000|2022-06-30 16:23:40|913|912|913|912|913.2|912.4|912.5|911.5|11
1656606230000|2022-06-30 16:23:50|913.1|912.1|912.5|911.9|913.1|912.4|912.5|911.4|6
1656606240000|2022-06-30 16:24:00|912.6|911.6|912|911.4|912.6|911.6|911.8|910.8|12
1656606250000|2022-06-30 16:24:10|912.5|911.5|913|912.4|913|912.4|912.5|911.5|37
1656606260000|2022-06-30 16:24:20|912.8|912.2|913.5|912.9|913.8|913.1|912.8|912.2|12
1656606270000|2022-06-30 16:24:30|913.7|912.2|912.8|911.8|913.7|912.4|912.5|911.4|6
1656606280000|2022-06-30 16:24:40|913.1|911.6|914.5|913.5|914.9|914.1|913|911.6|112
1656606290000|2022-06-30 16:24:50|914.2|913.6|914.7|914.1|914.8|914.2|913.8|913.2|20
1656606300000|2022-06-30 16:25:00|914.8|913.8|914.8|913.8|915|914|914.8|913.8|16
1656606310000|2022-06-30 16:25:10|914.9|913.4|913.7|913.1|914.9|913.5|913.7|912.9|3
1656606320000|2022-06-30 16:25:20|913.3|912.7|912.2|910.7|913.8|912.8|912|910.7|51
1656606330000|2022-06-30 16:25:30|912|911|911.3|910.7|912.4|911.3|911.3|910.5|24
1656606340000|2022-06-30 16:25:40|911.5|910.9|910.5|909.9|911.5|910.9|910.5|909.9|8
1656606350000|2022-06-30 16:25:50|910.3|909.3|909.8|908.8|910.7|910|909.8|908.7|32
1656606360000|2022-06-30 16:26:00|909.5|908.9|909.3|908.3|910.3|909.4|909.2|908.3|70
1656606370000|2022-06-30 16:26:10|909.1|908.5|909|908|909.1|908.5|909|908|3
1656606380000|2022-06-30 16:26:20|909.3|908.4|909|908|909.5|908.9|908.7|908|12
1656606390000|2022-06-30 16:26:30|908.7|908.1|909.3|908.3|909.7|908.9|908.7|908|22
1656606400000|2022-06-30 16:26:40|909.7|908.2|909|908|909.7|908.6|908.8|908|13
1656606410000|2022-06-30 16:26:50|908.7|908.1|909.1|908.5|909.1|908.5|908.5|907.8|11
1656606420000|2022-06-30 16:27:00|909|908.4|910.9|909.4|910.9|910.1|909|908.4|42
1656606430000|2022-06-30 16:27:10|910.5|909.5|911.4|909.9|911.8|911.1|910.5|909.5|54
1656606440000|2022-06-30 16:27:20|911.3|910.7|910.7|910.1|911.3|910.7|910.7|910|3
1656606450000|2022-06-30 16:27:30|910.6|910|910.5|909.9|911|910.4|910.5|909.9|10
1656606460000|2022-06-30 16:27:40|910.3|909.7|910.8|909.8|910.8|910.1|910.3|909.5|17
1656606470000|2022-06-30 16:27:50|910.5|909.9|910.7|910.1|910.9|910.1|910.3|909.3|12
1656606480000|2022-06-30 16:28:00|910.5|909.9|909|908.4|910.6|910|909|908.3|22
1656606490000|2022-06-30 16:28:10|908.8|908.2|908.8|907.8|908.8|908.2|908.6|907.8|21
1656606500000|2022-06-30 16:28:20|908.5|907.9|909|908.4|909.1|908.5|908.5|907.6|12
1656606510000|2022-06-30 16:28:30|909.2|908.6|910.2|909.6|910.5|909.6|909.2|908.6|12
1656606520000|2022-06-30 16:28:40|910.5|909.5|909.7|909.1|910.5|909.6|909.5|908.9|11
1656606530000|2022-06-30 16:28:50|909.8|908.8|909.3|908.3|909.9|908.9|909.2|908.3|14
1656606540000|2022-06-30 16:29:00|909.1|908.1|908.2|907.6|909.3|908.4|908.2|907.6|4
1656606550000|2022-06-30 16:29:10|908|907.4|908.2|907.6|908.3|907.7|907.8|907.2|30
1656606560000|2022-06-30 16:29:20|908.3|907.3|908.5|907.9|908.6|907.9|907.7|906.8|17
1656606570000|2022-06-30 16:29:30|908.7|908.1|912.2|910.7|912.2|910.8|908.7|907.8|44
1656606580000|2022-06-30 16:29:40|911.8|910.8|911|910|912.8|911.8|910.6|909.8|54
1656606590000|2022-06-30 16:29:50|910.5|909.9|911.5|910.5|911.5|910.9|910.4|909.8|40
1656606600000|2022-06-30 16:30:00|911.3|910.3|910.5|909.9|911.3|910.4|910.4|909.4|38
1656606610000|2022-06-30 16:30:10|910.8|909.8|910.5|909.5|910.8|909.9|910|909.3|7
1656606620000|2022-06-30 16:30:20|910.8|909.8|912|911|912.2|911.4|910.5|909.8|5
1656606630000|2022-06-30 16:30:30|912.3|911.4|912.5|911.5|912.8|911.9|912.2|911.2|6
1656606640000|2022-06-30 16:30:40|912.8|911.8|912.7|912.1|912.8|912.2|912.5|911.5|12
1656606650000|2022-06-30 16:30:50|912.5|911.9|912.7|912.1|913.2|912.6|912.5|911.5|20
1656606660000|2022-06-30 16:31:00|912.6|912|913|912.4|913.3|912.7|912.6|912|98
1656606670000|2022-06-30 16:31:10|913.3|912.7|913.5|912.5|913.5|912.9|913|912|14
1656606680000|2022-06-30 16:31:20|913.8|912.9|913.2|912.6|913.8|912.9|913.2|912.5|12
1656606690000|2022-06-30 16:31:30|913.1|912.5|912.8|911.8|913.2|912.6|912.7|911.8|6
1656606700000|2022-06-30 16:31:40|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|0
1656606710000|2022-06-30 16:31:50|913|912.4|915|914|915|914|913|912.4|35
1656606720000|2022-06-30 16:32:00|914.7|914.1|914.2|913.6|915|914.4|914.2|913.6|8
1656606730000|2022-06-30 16:32:10|914.3|913.7|913.8|913.2|914.3|913.7|913.7|913.1|8
1656606740000|2022-06-30 16:32:20|914|913.4|914.2|913.6|914.6|914|914|913.3|4
1656606750000|2022-06-30 16:32:30|914.5|913.5|914|913.4|914.7|914.1|914|913.4|4
1656606760000|2022-06-30 16:32:40|913.8|913.2|912.8|911.8|913.8|913.2|912.5|911.5|35
1656606770000|2022-06-30 16:32:50|912.5|911.9|912.5|911.9|912.8|912.2|912.1|911.5|20
1656606780000|2022-06-30 16:33:00|912.6|912|912.7|912.1|913|912.4|912.5|911.5|12
1656606790000|2022-06-30 16:33:10|913|912|912.7|912.1|913|912.4|912.5|911.5|10
1656606800000|2022-06-30 16:33:20|913|912.4|913.5|912.5|913.7|913.1|913|912|4
1656606810000|2022-06-30 16:33:30|913.3|912.9|914.2|913.6|914.5|913.6|913.2|912.3|63
1656606820000|2022-06-30 16:33:40|914.5|913.5|914|913|914.5|913.5|914|913|3
1656606830000|2022-06-30 16:33:50|913.7|913.1|914|913.4|914|913.4|913.5|912.7|17
1656606840000|2022-06-30 16:34:00|913.7|913.1|913.5|912.9|913.8|913.1|913.5|912.8|16
1656606850000|2022-06-30 16:34:10|913.3|912.7|913.5|912.9|913.5|912.9|913.3|912.7|7
1656606860000|2022-06-30 16:34:20|913.6|913|914.5|913.5|914.5|913.6|913.5|912.9|10
1656606870000|2022-06-30 16:34:30|914|913.4|912.7|912.1|914|913.4|912.7|912.1|5
1656606880000|2022-06-30 16:34:40|913|912.4|912.8|911.8|913|912.4|912.5|911.8|2
1656606890000|2022-06-30 16:34:50|912.5|911.9|913.1|912.5|913.1|912.5|912.5|911.8|7
1656606900000|2022-06-30 16:35:00|913|912|912.7|912.1|913|912.1|912.2|911.6|26
1656606910000|2022-06-30 16:35:10|912.6|912|912.3|911.7|912.6|912|912.2|911.6|4
1656606920000|2022-06-30 16:35:20|912.8|911.8|912.7|912.1|913.2|912.6|912.7|911.8|21
1656606930000|2022-06-30 16:35:30|912.5|911.9|912.2|911.6|912.5|911.9|912.2|911.6|13
1656606940000|2022-06-30 16:35:40|912.3|911.7|913|912.4|913.5|912.9|912.3|911.7|16
1656606950000|2022-06-30 16:35:50|912.7|912|912.7|912.1|913.2|912.6|912.7|912|11
1656606960000|2022-06-30 16:36:00|913|912|913.7|913.1|913.7|913.1|912.7|912|9
1656606970000|2022-06-30 16:36:10|||||||||14
1656606980000|2022-06-30 16:36:20|913.6|913|912.5|911.9|913.7|913.1|912.2|911.6|39
1656606990000|2022-06-30 16:36:30|912.2|911.5|912.1|911.5|912.2|911.9|912.1|911.5|5
1656607000000|2022-06-30 16:36:40|912.2|911.6|912.5|911.9|912.5|911.9|912.2|911.6|6
1656607010000|2022-06-30 16:36:50|912.3|911.7|912.5|911.9|912.5|911.9|912.2|911.6|2
1656607020000|2022-06-30 16:37:00|912.3|911.7|912.5|911.9|913|912.4|912.2|911.5|19
1656607030000|2022-06-30 16:37:10|912.3|911.7|912.5|911.9|912.8|912.2|912.1|911.5|22
1656607040000|2022-06-30 16:37:20|912.6|912|912.7|912.1|913.2|912.6|912.6|912|11
1656607050000|2022-06-30 16:37:30|913|912.4|913.1|912.5|913.2|912.6|913|912|2
1656607060000|2022-06-30 16:37:40|913|912.4|912.7|912.1|913|912.4|912.6|912|2
1656607070000|2022-06-30 16:37:50|912.5|911.9|912.2|911.6|912.8|911.9|912.2|911.6|3
1656607080000|2022-06-30 16:38:00|912.1|911.5|910|909|912.2|911.6|909.8|908.8|18
1656607090000|2022-06-30 16:38:10|909|909.4|907.7|907.1|909|909.4|907.7|907.1|53
1656607100000|2022-06-30 16:38:20|908.3|907.3|908|907.4|908.3|907.6|907.7|907.1|19
1656607110000|2022-06-30 16:38:30|908.8|908.2|910.2|908.7|910.2|909.1|908.8|908.2|46
1656607120000|2022-06-30 16:38:40|909.8|908.8|909.5|908.9|910.2|909.1|909.5|908.4|2
1656607130000|2022-06-30 16:38:50|909.2|908.5|909.2|908.6|909.5|908.6|909|908.3|2
1656607140000|2022-06-30 16:39:00|909.3|908.3|908.5|907.9|909.3|908.6|908.2|907.6|32
1656607150000|2022-06-30 16:39:10|908.3|907.3|908.8|907.8|908.8|908.1|908|907.3|6
1656607160000|2022-06-30 16:39:20|908.7|908.1|908.7|908.1|908.7|908.1|908.5|907.9|6
1656607170000|2022-06-30 16:39:30|908.6|908|908.3|907.7|908.8|908.1|908.3|907.7|19
1656607180000|2022-06-30 16:39:40|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|11
1656607190000|2022-06-30 16:39:50|908.5|907.9|908.5|907.9|908.5|907.9|908.3|907.7|11
1656607200000|2022-06-30 16:40:00|908.2|907.6|907|906.4|908.3|907.6|907|906.3|61
1656607210000|2022-06-30 16:40:10|907.2|906.6|907.7|907.1|908|907.4|907.2|906.5|18
1656607220000|2022-06-30 16:40:20|907.5|906.9|908|907.4|908|907.4|907.5|906.9|4
1656607230000|2022-06-30 16:40:30|908.1|907.5|907.7|907.1|908.2|907.6|907.7|907|17
1656607240000|2022-06-30 16:40:40|907.5|906.9|906.6|906|907.5|906.9|906.4|905.8|18
1656607250000|2022-06-30 16:40:50|906.4|905.8|906.6|906|906.6|906|906.1|905.5|72
1656607260000|2022-06-30 16:41:00|907|906.4|906.6|906|907.3|906.6|906.2|905.6|39
1656607270000|2022-06-30 16:41:10|906.5|905.9|907.5|906.9|907.8|907.1|906.5|905.9|8
1656607280000|2022-06-30 16:41:20|907.4|906.8|907.5|906.9|907.8|907.1|907.2|906.6|6
1656607290000|2022-06-30 16:41:30|908|907.4|908|907.4|908.3|907.4|908|907.3|16
1656607300000|2022-06-30 16:41:40|907.8|907.2|907.4|906.8|907.8|907.2|907.2|906.6|11
1656607310000|2022-06-30 16:41:50|907.5|906.9|908|907.4|908|907.4|907.2|906.6|13
1656607320000|2022-06-30 16:42:00|908.2|907.6|907.6|907|908.3|907.6|907.6|907|2
1656607330000|2022-06-30 16:42:10|907.5|906.9|907.7|907.1|907.8|907.1|907.2|906.6|4
1656607340000|2022-06-30 16:42:20|907.6|907|907|906.4|907.6|907|907|906.4|2
1656607350000|2022-06-30 16:42:30|907.2|906.6|907.3|906.3|907.3|906.6|907|906.1|3
1656607360000|2022-06-30 16:42:40|907|906.4|907|906.4|907.3|906.6|907|906.3|0
1656607370000|2022-06-30 16:42:50|906.7|906.1|906.5|905.5|906.8|906.1|906.1|905.5|10
1656607380000|2022-06-30 16:43:00|906.2|905.6|906.5|905.9|906.7|906.1|906.2|905.4|13
1656607390000|2022-06-30 16:43:10|906.7|906.1|907|906.4|907|906.4|906.7|905.8|3
1656607400000|2022-06-30 16:43:20|906.8|906.2|907.2|906.6|907.2|906.6|906.8|906.2|8
1656607410000|2022-06-30 16:43:30|907.3|906.7|907|906.4|907.5|906.7|907|906.1|4
1656607420000|2022-06-30 16:43:40|907.1|906.5|907.2|906.6|907.3|906.7|907|906.4|6
1656607430000|2022-06-30 16:43:50|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|6
1656607440000|2022-06-30 16:44:00|907.6|907|907.7|907.1|908.6|908|907.6|907|7
1656607450000|2022-06-30 16:44:10|907.8|906.8|908.5|907.9|908.5|907.9|907.7|906.8|10
1656607460000|2022-06-30 16:44:20|908.6|907.6|908|907.4|908.6|907.6|907.9|907.3|3
1656607470000|2022-06-30 16:44:30|908.2|907.6|908.6|907.6|909.1|908.1|908.2|907.6|9
1656607480000|2022-06-30 16:44:40|908.5|907.9|908.5|907.9|908.8|908.1|908.2|907.6|7
1656607490000|2022-06-30 16:44:50|908.2|907.6|908.2|907.6|908.4|907.8|908.2|907.6|13
1656607500000|2022-06-30 16:45:00|908.4|907.8|908.2|907.6|908.6|908|908|907.3|30
1656607510000|2022-06-30 16:45:10|908.1|907.5|908.5|907.9|909|908.4|907.9|907.3|26
1656607520000|2022-06-30 16:45:20|908.2|907.6|908.2|907.6|908.3|907.7|908.1|907.5|9
1656607530000|2022-06-30 16:45:30|908.5|907.9|908.2|907.6|908.5|907.9|908.2|907.6|4
1656607540000|2022-06-30 16:45:40|907.7|907.1|908.2|907.6|908.2|907.6|907.7|907.1|5
1656607550000|2022-06-30 16:45:50|908|907.4|907.6|907|908.1|907.5|907.5|906.9|8
1656607560000|2022-06-30 16:46:00|907.7|907.1|907.7|907.1|908.2|907.6|907.7|907.1|15
1656607570000|2022-06-30 16:46:10|907.5|906.9|907.8|906.8|908.1|907.1|907.5|906.8|12
1656607580000|2022-06-30 16:46:20|907.7|907.1|908.7|908.1|909.1|908.4|907.7|906.8|23
1656607590000|2022-06-30 16:46:30|909.1|908.4|908.7|908.1|909.1|908.4|908.7|908.1|17
1656607600000|2022-06-30 16:46:40|909|908.4|910.7|910.1|911.1|910.5|909|908.4|15
1656607610000|2022-06-30 16:46:50|910.5|909.9|910.7|910.1|911.1|910.4|910.5|909.9|5
1656607620000|2022-06-30 16:47:00|910.9|910.3|911|910.4|911|910.4|910.5|909.8|10
1656607630000|2022-06-30 16:47:10|910.7|910.1|910|909.4|910.7|910.1|910|909.3|6
1656607640000|2022-06-30 16:47:20|910.4|909.8|910.4|909.8|910.4|909.8|910.4|909.8|2
1656607650000|2022-06-30 16:47:30|909.7|909.1|909.5|908.9|909.7|909.1|909.3|908.3|8
1656607660000|2022-06-30 16:47:40|909.6|909|909.7|909.1|910.3|909.6|909.6|909|12
1656607670000|2022-06-30 16:47:50|909.6|909|909.8|908.8|909.8|909|909|908.3|8
1656607680000|2022-06-30 16:48:00|909.5|908.9|910|909.4|910.3|909.6|909.5|908.8|2
1656607690000|2022-06-30 16:48:10|910.1|909.1|911.2|910.6|911.2|910.6|909.5|908.8|12
1656607700000|2022-06-30 16:48:20|911.3|910.3|911.5|910.9|911.8|911.1|910.9|910.3|28
1656607710000|2022-06-30 16:48:30|911.6|911|911.7|911.1|911.7|911.1|911.6|911|5
1656607720000|2022-06-30 16:48:40|911.6|911|911.5|910.9|911.6|911|911.5|910.9|3
1656607730000|2022-06-30 16:48:50|911.4|910.8|910.2|909.6|911.5|910.9|910.2|909.6|13
1656607740000|2022-06-30 16:49:00|910.4|909.8|910|909.4|910.4|909.8|909.7|909.1|4
1656607750000|2022-06-30 16:49:10|909.7|909.1|909.7|909.1|909.7|909.1|909.5|908.9|4
1656607760000|2022-06-30 16:49:20|909.6|909|909.5|908.9|909.8|909|909.5|908.8|20
1656607770000|2022-06-30 16:49:30|909.4|908.8|909.5|908.9|909.5|908.9|909.4|908.8|2
1656607780000|2022-06-30 16:49:40|909.4|908.8|908.7|908.1|909.4|908.8|908.7|908.1|3
1656607790000|2022-06-30 16:49:50|909|908.4|908.6|907.6|909|908.4|908.5|907.6|3
1656607800000|2022-06-30 16:50:00|908.2|907.9|908.1|907.5|908.8|907.9|908.1|907.5|3
1656607810000|2022-06-30 16:50:10|908.2|907.6|908|907.4|908.6|907.8|908|907.3|11
1656607820000|2022-06-30 16:50:20|908.2|907.6|908.5|907.9|908.5|907.9|908.2|907.6|5
1656607830000|2022-06-30 16:50:30|908.2|907.6|908.2|907.6|908.6|907.6|908.2|907.3|1
1656607840000|2022-06-30 16:50:40|908.1|907.5|908|907.4|908.6|907.9|908|907.4|8
1656607850000|2022-06-30 16:50:50|907.9|907.3|908.6|907.6|908.6|908|907.9|907.3|3
1656607860000|2022-06-30 16:51:00|908.1|907.1|908.1|907.1|908.1|907.1|907.7|907.1|16
1656607870000|2022-06-30 16:51:10|908.5|907.5|908.6|907.6|908.6|908|908.2|907.5|2
1656607880000|2022-06-30 16:51:20|908.2|907.8|908.5|907.9|908.6|908|908.2|907.6|4
1656607890000|2022-06-30 16:51:30|908.4|907.8|908.2|907.6|908.4|907.8|908.2|907.6|2
1656607900000|2022-06-30 16:51:40|908.5|907.9|908.5|907.9|908.6|907.9|908.5|907.6|4
1656607910000|2022-06-30 16:51:50|909|908.4|909.2|908.6|909.2|908.6|909|908.4|4
1656607920000|2022-06-30 16:52:00|909.1|908.5|908|907.4|909.1|908.5|908|907.4|24
1656607930000|2022-06-30 16:52:10|908.1|907.1|906.4|905.8|908.1|907.4|906.4|905.8|23
1656607940000|2022-06-30 16:52:20|906.5|905.9|906.2|905.6|906.8|905.9|906.2|905.6|14
1656607950000|2022-06-30 16:52:30|906.1|905.5|906.1|905.5|906.6|905.9|906.1|905.4|16
1656607960000|2022-06-30 16:52:40|906.2|905.6|906|905.4|906.2|905.6|905.9|905.3|41
1656607970000|2022-06-30 16:52:50|905.5|904.9|905.6|905|905.8|905.1|905.5|904.8|13
1656607980000|2022-06-30 16:53:00|906|905.4|905.7|905.1|906|905.4|905.6|905|10
1656607990000|2022-06-30 16:53:10|906|905.4|905.2|904.6|906|905.4|905.2|904.6|12
1656608000000|2022-06-30 16:53:20|905.4|904.8|905.2|904.6|905.5|904.9|905.2|904.6|16
1656608010000|2022-06-30 16:53:30|905.4|904.8|905.5|904.9|905.5|904.9|905.2|904.6|12
1656608020000|2022-06-30 16:53:40|905.1|904.5|905.5|904.9|905.5|904.9|905.1|904.5|19
1656608030000|2022-06-30 16:53:50|905.4|904.8|905.5|904.9|905.5|904.9|905.4|904.8|3
1656608040000|2022-06-30 16:54:00|905.2|904.6|905.1|904.5|905.5|904.9|905.1|904.5|11
1656608050000|2022-06-30 16:54:10|905.2|904.6|905.5|904.9|905.8|904.9|905.2|904.6|15
1656608060000|2022-06-30 16:54:20|905.4|904.8|905.5|904.9|905.5|904.9|905.4|904.8|1
1656608070000|2022-06-30 16:54:30|||||||||1
1656608080000|2022-06-30 16:54:40|905.9|905.3|906|905.4|906.1|905.5|905.9|905.3|9
1656608090000|2022-06-30 16:54:50|905.9|905.3|905.5|904.9|906|905.4|905.2|904.6|9
1656608100000|2022-06-30 16:55:00|905.8|904.8|905.5|904.9|905.8|905.1|905.4|904.8|7
1656608110000|2022-06-30 16:55:10|905.4|904.8|905.5|904.9|905.5|904.9|905.4|904.8|9
1656608120000|2022-06-30 16:55:20|905.6|905|905.2|904.6|905.6|905|905.2|904.6|12
1656608130000|2022-06-30 16:55:30|905.1|904.5|905.6|905|905.6|905|905.1|904.5|20
1656608140000|2022-06-30 16:55:40|905.9|905.3|906.4|905.8|906.6|906|905.9|905.3|30
1656608150000|2022-06-30 16:55:50|906.5|905.9|906.5|905.9|906.5|905.9|906.4|905.8|3
1656608160000|2022-06-30 16:56:00|906.6|906|906.6|906|907|906.4|906.6|906|5
1656608170000|2022-06-30 16:56:10|906.7|906.1|906.7|906.1|906.7|906.1|906.7|906.1|1
1656608180000|2022-06-30 16:56:20|906.6|906|906|905.4|906.6|906|906|905.4|7
1656608190000|2022-06-30 16:56:30|906.2|905.6|905.7|905.1|906.2|905.6|905.6|905|11
1656608200000|2022-06-30 16:56:40|906|905.4|906|905.4|906|905.4|906|905.4|5
1656608210000|2022-06-30 16:56:50|906.5|905.9|906|905.4|906.5|905.9|905.7|905.1|2
1656608220000|2022-06-30 16:57:00|906.2|905.6|907.3|906.3|907.3|906.7|906.2|905.5|15
1656608230000|2022-06-30 16:57:10|907|906.4|907|906.4|907.3|906.6|906.9|906.2|4
1656608240000|2022-06-30 16:57:20|906.9|906.3|906.7|906.1|906.9|906.3|906.6|906|12
1656608250000|2022-06-30 16:57:30|907|906.4|907.9|907.3|908.1|907.4|907|906.3|10
1656608260000|2022-06-30 16:57:40|907.7|907.1|907.2|906.6|907.7|907.1|907|906.4|10
1656608270000|2022-06-30 16:57:50|907|906.4|907.4|906.8|907.5|906.9|907|906.4|3
1656608280000|2022-06-30 16:58:00|908.1|907.1|907.7|907.1|908.1|907.4|907.7|907.1|18
1656608290000|2022-06-30 16:58:10|907.9|907.3|907.7|907.1|908|907.4|907.7|907.1|9
1656608300000|2022-06-30 16:58:20|907.6|907|908|907.4|908.1|907.5|907.6|906.8|7
1656608310000|2022-06-30 16:58:30|908.1|907.5|908.3|907.3|908.5|907.9|908|907.3|5
1656608320000|2022-06-30 16:58:40|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|1
1656608330000|2022-06-30 16:58:50|908.3|907.3|908.2|907.6|908.6|907.9|908.1|907.3|8
1656608340000|2022-06-30 16:59:00|908.5|907.9|908.2|907.6|908.5|907.9|908.1|907.5|5
1656608350000|2022-06-30 16:59:10|908.6|907.8|908.4|907.8|908.6|907.8|908.2|907.8|2
1656608360000|2022-06-30 16:59:20|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|3
1656608370000|2022-06-30 16:59:30|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|2
1656608380000|2022-06-30 16:59:40|908.1|907.5|908.2|907.6|908.2|907.6|908.1|907.5|5
1656608390000|2022-06-30 16:59:50|||||||||1
1656608400000|2022-06-30 17:00:00|908.1|907.5|908.4|907.8|908.6|908|907.9|907.3|30
1656608410000|2022-06-30 17:00:10|908.2|907.6|907.1|906.1|908.4|907.8|906.9|906.1|15
1656608420000|2022-06-30 17:00:20|907|906.4|906.6|906|907|906.4|906.6|906|9
1656608430000|2022-06-30 17:00:30|907.2|906.6|907.2|906.6|907.2|906.6|906.9|906.1|11
1656608440000|2022-06-30 17:00:40|907.3|906.3|906.5|905.9|907.4|906.6|906.5|905.9|5
1656608450000|2022-06-30 17:00:50|906.2|905.6|906.2|905.6|906.2|905.6|906.1|905.5|6
1656608460000|2022-06-30 17:01:00|||||||||3
1656608470000|2022-06-30 17:01:10|906.5|905.9|906.7|906.1|906.8|906.1|906.5|905.8|4
1656608480000|2022-06-30 17:01:20|906.5|905.9|906.2|905.6|906.6|905.9|906|905.3|4
1656608490000|2022-06-30 17:01:30|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|1
1656608500000|2022-06-30 17:01:40|906|905.4|906|905.4|906|905.4|906|905.4|1
1656608510000|2022-06-30 17:01:50|905|904.4|905|904.4|905|904.4|905|904.4|149
1656608520000|2022-06-30 17:02:00|905.1|904.5|905|904.4|905.5|904.9|905|904.3|9
1656608540000|2022-06-30 17:02:20|904.9|904.3|905|904.4|905|904.4|904.9|904.3|4
1656608550000|2022-06-30 17:02:30|905.4|904.8|905.2|904.6|905.4|904.8|905.2|904.6|15
1656608560000|2022-06-30 17:02:40|905|904.4|905|904.4|905.1|904.5|905|904.4|3
1656608570000|2022-06-30 17:02:50|904.9|904.3|904.4|903.8|905|904.4|904.4|903.8|7
1656608580000|2022-06-30 17:03:00|904.5|903.9|904.5|903.9|904.6|904|904.2|903.6|12
1656608590000|2022-06-30 17:03:10|904.4|903.8|904|903.4|904.4|903.8|903.9|903.3|20
1656608600000|2022-06-30 17:03:20|904.2|903.6|903.5|902.9|904.3|903.6|903.5|902.9|16
1656608610000|2022-06-30 17:03:30|903.6|903|903.7|903.1|904.1|903.4|903.5|902.9|23
1656608620000|2022-06-30 17:03:40|904|903.4|904|903.4|904|903.4|904|903.4|6
1656608630000|2022-06-30 17:03:50|904.1|903.5|903.5|902.9|904.1|903.5|903.5|902.9|34
1656608640000|2022-06-30 17:04:00|903.6|903|903.5|902.9|903.6|903|903.4|902.8|6
1656608650000|2022-06-30 17:04:10|903.4|902.8|903.4|902.8|903.5|902.9|903.4|902.8|10
1656608660000|2022-06-30 17:04:20|903.1|902.5|903|902.4|903.4|902.8|902.9|902.3|88
1656608670000|2022-06-30 17:04:30|903.2|902.6|903.4|902.8|903.4|902.8|903.1|902.5|19
1656608680000|2022-06-30 17:04:40|903.2|902.6|903.2|902.6|903.5|902.9|903.1|902.5|31
1656608690000|2022-06-30 17:04:50|903|902.4|903|902.4|903|902.4|903|902.4|9
1656608700000|2022-06-30 17:05:00|902.9|902.3|903.2|902.6|903.6|902.6|902.9|902.3|12
1656608720000|2022-06-30 17:05:20|903.4|902.8|903.7|903.1|904.2|903.6|903.4|902.8|13
1656608730000|2022-06-30 17:05:30|903.6|903|903|902.4|903.6|903|903|902.4|19
1656608740000|2022-06-30 17:05:40|902.9|902.3|903.3|902.3|903.4|902.8|902.9|902.3|27
1656608750000|2022-06-30 17:05:50|903|902.4|903.2|902.6|903.2|902.6|903|902.4|3
1656608760000|2022-06-30 17:06:00|903.4|902.8|903.2|902.6|903.4|902.8|903.1|902.5|13
1656608770000|2022-06-30 17:06:10|903.4|902.8|903.2|902.6|903.4|902.8|903.1|902.5|9
1656608780000|2022-06-30 17:06:20|903.4|902.8|902.7|902.1|903.4|902.8|902.6|902|16
1656608790000|2022-06-30 17:06:30|902.6|902|902.2|901.6|902.7|902.1|902|901.4|23
1656608800000|2022-06-30 17:06:40|902.3|901.7|901.9|901.3|902.4|901.8|901.9|901.3|15
1656608810000|2022-06-30 17:06:50|901.6|901|900.1|899.1|901.6|901|899.7|899.1|44
1656608820000|2022-06-30 17:07:00|899.7|899|899.9|899.3|899.9|899.3|899.2|898.6|43
1656608830000|2022-06-30 17:07:10|900|899.4|900.6|899.6|900.6|899.6|899.7|899.1|39
1656608840000|2022-06-30 17:07:20|900.2|900|900.5|899.9|900.6|900|900.1|899.5|10
1656608850000|2022-06-30 17:07:30|900.4|899.8|900.2|899.6|900.6|900|900.2|899.6|4
1656608860000|2022-06-30 17:07:40|900.5|899.9|900.9|900.3|900.9|900.3|900.5|899.9|8
1656608870000|2022-06-30 17:07:50|900.7|900.1|900.2|899.6|900.7|900.1|900|899.3|18
1656608880000|2022-06-30 17:08:00|900.1|899.5|899.6|899|900.2|899.6|899.6|899|24
1656608890000|2022-06-30 17:08:10|899.5|898.9|900.1|899.1|900.1|899.1|899.5|898.8|8
1656608900000|2022-06-30 17:08:20|900.2|899.6|900.1|899.1|900.3|899.6|899.7|899.1|7
1656608910000|2022-06-30 17:08:30|899.7|899.4|900|899.4|900.2|899.4|899.7|898.7|18
1656608920000|2022-06-30 17:08:40|900.2|899.6|900.2|899.6|900.2|899.6|900.1|899.5|7
1656608930000|2022-06-30 17:08:50|900.3|899.3|900|899.4|900.3|899.6|900|899.3|11
1656608940000|2022-06-30 17:09:00|899.4|898.8|898.9|898.3|899.4|898.8|898.5|897.8|21
1656608950000|2022-06-30 17:09:10|898.7|898.1|898.7|898.1|899.1|898.1|898.6|898|7
1656608960000|2022-06-30 17:09:20|898.6|898|898.1|897.5|898.7|898.1|898.1|897.3|8
1656608970000|2022-06-30 17:09:30|898.2|897.6|898.3|897.3|898.3|897.6|898|897.3|10
1656608980000|2022-06-30 17:09:40|898|897.4|898.6|898|898.6|898|897.9|897.3|6
1656608990000|2022-06-30 17:09:50|898.5|897.9|898.5|897.9|898.6|897.9|898.2|897.3|8
1656609000000|2022-06-30 17:10:00|898.6|898|899.1|898.5|899.3|898.6|898.6|898|16
1656609010000|2022-06-30 17:10:10|899|898.4|899.6|899|899.7|899.1|898.9|898.3|15
1656609020000|2022-06-30 17:10:20|899.7|899.1|899.9|899.3|900.1|899.5|899.6|899|16
1656609030000|2022-06-30 17:10:30|900|899.4|899.9|899.3|900.3|899.5|899.9|899.3|7
1656609040000|2022-06-30 17:10:40|900|899.4|899.7|899.1|900.1|899.4|899.6|899|9
1656609050000|2022-06-30 17:10:50|899.6|899|899|898.4|899.9|899.3|899|898.4|17
1656609060000|2022-06-30 17:11:00|899.3|898.3|899|898.4|899.3|898.4|898.7|898.1|10
1656609070000|2022-06-30 17:11:10|899.1|898.1|898.5|897.9|899.1|898.1|898.3|897.6|5
1656609080000|2022-06-30 17:11:20|899.1|898.1|899|898.4|899.1|898.4|899|898.1|7
1656609090000|2022-06-30 17:11:30|898.9|898.3|898.5|897.9|898.9|898.3|898.5|897.8|5
1656609100000|2022-06-30 17:11:40|898.4|897.8|898.5|897.9|898.5|897.9|898.4|897.8|3
1656609110000|2022-06-30 17:11:50|898.4|897.8|898|897.4|898.4|897.8|898|897.3|3
1656609120000|2022-06-30 17:12:00|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|0
1656609130000|2022-06-30 17:12:10|898|897.4|897.7|897.1|898|897.4|897.4|896.8|32
1656609140000|2022-06-30 17:12:20|897.5|896.9|898|897.4|898.3|897.6|897.5|896.9|16
1656609150000|2022-06-30 17:12:30|898.1|897.5|898|897.4|898.1|897.5|897.7|897.1|11
1656609160000|2022-06-30 17:12:40|897.9|897.3|897.7|897.1|897.9|897.3|897.5|896.8|2
1656609170000|2022-06-30 17:12:50|897.9|897.3|897.7|897.1|897.9|897.3|897.4|896.8|6
1656609180000|2022-06-30 17:13:00|897.9|897.3|897.5|896.9|897.9|897.3|897.5|896.8|4
1656609190000|2022-06-30 17:13:10|897.8|896.8|897.6|897|897.8|897.1|897.6|896.7|3
1656609200000|2022-06-30 17:13:20|897.5|896.9|897.7|897.1|897.8|897.1|897.5|896.8|15
1656609210000|2022-06-30 17:13:30|897.6|897|897.5|896.9|897.6|897|897.4|896.8|3
1656609220000|2022-06-30 17:13:40|897.6|897|897.7|897.1|898.1|897.4|897.6|897|11
1656609230000|2022-06-30 17:13:50|897.6|897|897.2|896.6|897.6|897|897|896.3|41
1656609240000|2022-06-30 17:14:00|897.4|896.8|897.7|897.1|897.7|897.1|897.1|896.5|8
1656609250000|2022-06-30 17:14:10|898|897.4|898.9|898.3|899|898.4|898|897.3|8
1656609260000|2022-06-30 17:14:20|898.6|898|899.1|898.5|899.1|898.5|898.6|898|12
1656609270000|2022-06-30 17:14:30|899.2|898.6|899.5|898.9|899.7|899.1|899.2|898.6|18
1656609280000|2022-06-30 17:14:40|899.6|899|899.9|899.3|899.9|899.3|899.5|898.9|4
1656609290000|2022-06-30 17:14:50|900|899.4|899.5|898.9|900.1|899.4|899.5|898.9|7
1656609300000|2022-06-30 17:15:00|899|898.4|899.1|898.5|899.1|898.5|899|898.4|20
1656609310000|2022-06-30 17:15:10|899|898.4|898.2|897.6|899|898.4|898.2|897.6|23
1656609320000|2022-06-30 17:15:20|898.1|897.5|898.1|897.1|898.2|897.6|897.7|897.1|5
1656609330000|2022-06-30 17:15:30|897.8|897.2|897.2|896.6|897.8|897.2|897.2|896.6|8
1656609340000|2022-06-30 17:15:40|||||||||1
1656609350000|2022-06-30 17:15:50|897.1|896.5|897.6|897|897.6|897|897|896.4|27
1656609360000|2022-06-30 17:16:00|897.7|897.1|897.8|897.2|897.8|897.2|897.6|897|90
1656609370000|2022-06-30 17:16:10|897.9|897.3|898.8|898.2|898.8|898.2|897.9|897.3|32
1656609380000|2022-06-30 17:16:20|898.7|898.1|899|898.4|899.6|899|898.7|898.1|60
1656609390000|2022-06-30 17:16:30|898.8|898.2|898.3|897.7|898.9|898.3|898.3|897.7|6
1656609400000|2022-06-30 17:16:40|898.4|897.8|898.5|897.9|898.6|898|898.3|897.7|58
1656609410000|2022-06-30 17:16:50|899|898.4|898.5|897.9|899|898.4|898.4|897.8|73
1656609420000|2022-06-30 17:17:00|898.6|898|898.1|897.5|898.6|898|898.1|897.5|44
1656609430000|2022-06-30 17:17:10|898|897.4|897.8|897.2|898|897.4|897.7|897.1|14
1656609440000|2022-06-30 17:17:20|897.5|896.9|897.8|896.8|897.8|897.2|897.5|896.8|6
1656609450000|2022-06-30 17:17:30|897.5|896.9|898.1|897.5|898.3|897.7|897.5|896.9|14
1656609460000|2022-06-30 17:17:40|898|897.4|897.8|897.2|898.4|897.8|897.8|897.2|49
1656609470000|2022-06-30 17:17:50|897.5|896.9|897.3|896.7|897.5|896.9|897.3|896.7|4
1656609480000|2022-06-30 17:18:00|897.1|896.1|896.3|895.7|897.1|896.4|895.8|895.2|139
1656609490000|2022-06-30 17:18:10|896|895.4|895.5|894.9|896|895.4|895.1|894.5|42
1656609500000|2022-06-30 17:18:20|895.4|894.8|895.6|895|895.8|895.2|895.4|894.8|9
1656609510000|2022-06-30 17:18:30|895.9|895.3|895.5|894.9|895.9|895.3|895.5|894.9|3
1656609520000|2022-06-30 17:18:40|895.4|894.8|894.8|894.2|895.5|894.9|894.4|893.6|25
1656609530000|2022-06-30 17:18:50|894.5|893.9|894.6|894|895|894.4|894.5|893.8|30
1656609540000|2022-06-30 17:19:00|894.5|893.9|895|894.4|895|894.4|894.3|893.6|41
1656609550000|2022-06-30 17:19:10|895.3|894.7|895.4|894.8|895.4|894.8|894.8|894.2|20
1656609560000|2022-06-30 17:19:20|895.6|895|896.1|895.5|896.1|895.5|895.6|895|10
1656609570000|2022-06-30 17:19:30|896|895.4|895.8|895.2|896|895.4|895.4|894.8|24
1656609580000|2022-06-30 17:19:40|895.9|895.3|895.8|895.2|896|895.4|895.6|895|9
1656609590000|2022-06-30 17:19:50|895.9|895.3|895|894.4|895.9|895.3|895|894.4|10
1656609600000|2022-06-30 17:20:00|895.3|894.7|895.1|894.5|895.3|894.7|895|894.3|10
1656609610000|2022-06-30 17:20:10|895.3|894.7|894.3|893.7|895.4|894.8|894.3|893.7|25
1656609620000|2022-06-30 17:20:20|894|893.4|894.1|893.1|894.1|893.4|893.8|893.1|26
1656609630000|2022-06-30 17:20:30|893.8|893.2|894.3|893.7|894.6|893.7|893.8|893.2|17
1656609640000|2022-06-30 17:20:40|894.4|893.8|894.5|893.9|894.5|893.9|894.4|893.8|9
1656609650000|2022-06-30 17:20:50|894.8|893.8|894.5|893.9|894.8|894.2|894.4|893.8|5
1656609660000|2022-06-30 17:21:00|894.6|894|894.3|893.7|894.6|894|894|893.1|27
1656609670000|2022-06-30 17:21:10|894|893.3|893.8|893.2|894.3|893.4|893.8|893.2|11
1656609680000|2022-06-30 17:21:20|893.6|893|893.3|892.7|893.6|893|893.3|892.7|3
1656609690000|2022-06-30 17:21:30|893.1|892.5|893.8|893.2|893.8|893.2|893.1|892.5|14
1656609700000|2022-06-30 17:21:40|894|893.4|894|893.4|894.1|893.4|893.8|893.1|5
1656609710000|2022-06-30 17:21:50|894.3|893.3|894.8|894.2|895.3|894.4|894.3|893.3|15
1656609720000|2022-06-30 17:22:00|894.6|894|894.9|894.3|895|894.4|894.4|893.8|9
1656609730000|2022-06-30 17:22:10|895|894.4|895.3|894.7|895.3|894.7|894.8|894.2|16
1656609740000|2022-06-30 17:22:20|895.2|894.3|895.5|894.9|895.5|894.9|895.2|894.3|9
1656609750000|2022-06-30 17:22:30|895.3|894.7|895.8|895.2|896.1|895.4|895.1|894.5|30
1656609760000|2022-06-30 17:22:40|895.7|895.1|895.6|894.6|895.8|895.2|895.4|894.6|10
1656609770000|2022-06-30 17:22:50|895.5|895|895.8|895.2|896.1|895.4|895.3|894.6|17
1656609780000|2022-06-30 17:23:00|896.1|895.1|897.1|896.5|897.1|896.5|895.8|895.1|38
1656609790000|2022-06-30 17:23:10|897|896.4|896.1|895.5|897|896.4|896.1|895.5|9
1656609800000|2022-06-30 17:23:20|896|895.4|895.8|895.2|896|895.4|895.5|894.9|15
1656609810000|2022-06-30 17:23:30|895.9|895.3|895.5|894.9|895.9|895.3|895.4|894.8|13
1656609820000|2022-06-30 17:23:40|895.6|894.6|895.5|894.9|895.6|895|895.3|894.6|4
1656609830000|2022-06-30 17:23:50|895.3|894.7|895.8|895.2|895.8|895.2|895.3|894.7|7
1656609840000|2022-06-30 17:24:00|895.6|895|895.3|894.7|895.6|895|895.3|894.7|3
1656609850000|2022-06-30 17:24:10|895.1|894.5|895.5|894.9|895.6|895|895.1|894.5|6
1656609860000|2022-06-30 17:24:20|895.3|894.7|895.5|894.9|895.5|894.9|895.3|894.7|2
1656609870000|2022-06-30 17:24:30|||||||||2
1656609880000|2022-06-30 17:24:40|896|895.4|896|895.4|896|895.4|896|895.4|13
1656609890000|2022-06-30 17:24:50|896.2|895.6|896.3|895.7|896.3|895.7|896|895.3|7
1656609900000|2022-06-30 17:25:00|896|895.4|895.6|895|896.1|895.5|895.6|895|5
1656609910000|2022-06-30 17:25:10|895.4|894.8|895.4|894.8|895.4|894.8|895.4|894.8|2
1656609920000|2022-06-30 17:25:20|||||||||1
1656609930000|2022-06-30 17:25:30|895.5|894.9|895.5|894.9|895.5|894.9|895.5|894.9|5
1656609940000|2022-06-30 17:25:40|895.8|895.2|895.9|895.3|896|895.4|895.8|895.2|6
1656609950000|2022-06-30 17:25:50|896|895.4|895.9|895.3|896|895.4|895.9|895.3|4
1656609960000|2022-06-30 17:26:00|896|895.4|895.9|895.3|896.1|895.5|895.9|895.3|4
1656609970000|2022-06-30 17:26:10|895.6|895|895|894.4|895.9|895.3|894.9|894.3|17
1656609980000|2022-06-30 17:26:20|894.8|894.2|895|894.4|895|894.4|894.8|894.2|3
1656609990000|2022-06-30 17:26:30|895.1|894.5|895.5|894.9|895.5|894.9|895|894.4|8
1656610000000|2022-06-30 17:26:40|896|895.4|896.5|895.9|896.5|895.9|896|895.4|5
1656610010000|2022-06-30 17:26:50|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|5
1656610020000|2022-06-30 17:27:00|896.9|896.3|897|896.4|897.1|896.5|896.9|896.3|6
1656610030000|2022-06-30 17:27:10|896.9|896.3|897|896.4|897.1|896.5|896.9|896.3|8
1656610040000|2022-06-30 17:27:20|897.3|896.7|896.9|896.3|897.3|896.7|896.9|896.3|19
1656610050000|2022-06-30 17:27:30|897|896.4|897.6|897|897.6|897|896.5|895.9|11
1656610060000|2022-06-30 17:27:40|897.8|897.2|897.8|897.2|898.1|897.3|897.5|896.8|13
1656610070000|2022-06-30 17:27:50|897.9|897.3|898|897.4|898|897.4|897.8|897.2|10
1656610080000|2022-06-30 17:28:00|897.9|897.3|897.8|897.2|897.9|897.3|897.5|896.9|7
1656610090000|2022-06-30 17:28:10|897.6|897|898.1|897.5|898.1|897.5|897.6|897|8
1656610100000|2022-06-30 17:28:20|898.3|897.7|898.5|897.9|898.5|897.9|898.3|897.7|19
1656610110000|2022-06-30 17:28:30|898.7|898.1|898.1|897.5|898.7|898.1|898.1|897.5|26
1656610120000|2022-06-30 17:28:40|898.3|897.7|898|897.4|898.3|897.7|897.9|897.3|5
1656610130000|2022-06-30 17:28:50|897.8|897.2|898|897.4|898|897.4|897.8|897.2|15
1656610140000|2022-06-30 17:29:00|898.1|897.5|898|897.4|898.1|897.5|898|897.4|2
1656610150000|2022-06-30 17:29:10|897.9|897.3|897.9|897.3|898|897.4|897.9|897.3|0
1656610160000|2022-06-30 17:29:20|898.1|897.5|898.3|897.7|898.3|897.7|898|897.4|20
1656610170000|2022-06-30 17:29:30|898|897.4|898.1|897.5|898.1|897.5|898|897.4|2
1656610180000|2022-06-30 17:29:40|898.3|897.7|898.8|898.2|898.9|898.3|898.3|897.7|8
1656610190000|2022-06-30 17:29:50|898.6|898|898.9|898.3|899.6|898.8|898.6|898|33
1656610200000|2022-06-30 17:30:00|898.8|898.2|898.5|897.9|898.8|898.2|898.3|897.7|18
1656610210000|2022-06-30 17:30:10|898.7|898.1|898.5|897.9|898.8|898.2|898.5|897.9|7
1656610220000|2022-06-30 17:30:20|898.4|897.8|899.5|898.9|900|899.4|898.4|897.8|85
1656610230000|2022-06-30 17:30:30|899.3|898.7|899.7|899.1|899.7|899.1|899.3|898.7|4
1656610240000|2022-06-30 17:30:40|900|899.4|899.3|898.7|900.1|899.4|899.3|898.7|4
1656610250000|2022-06-30 17:30:50|899.1|898.5|900.3|899.7|900.8|899.8|898.8|898.2|62
1656610260000|2022-06-30 17:31:00|900|899.4|899.5|898.9|900|899.4|899.2|898.6|31
1656610270000|2022-06-30 17:31:10|899.6|899|899.6|899|899.6|899|899.3|898.7|5
1656610280000|2022-06-30 17:31:20|899.8|899.2|899.6|899|900.3|899.4|899.5|898.9|49
1656610290000|2022-06-30 17:31:30|899.5|898.9|899.8|899.2|900|899.4|899.5|898.9|7
1656610300000|2022-06-30 17:31:40|900.4|899.8|900.3|899.7|900.5|899.9|900|899.4|11
1656610310000|2022-06-30 17:31:50|900.4|899.8|901.8|901.2|901.8|901.2|900.3|899.7|24
1656610320000|2022-06-30 17:32:00|901.6|901|901.4|900.8|901.6|901|901.3|900.7|10
1656610330000|2022-06-30 17:32:10|902|901.4|901.9|901.3|902|901.4|901.9|901.3|2
1656610340000|2022-06-30 17:32:20|901.8|901.2|901.3|900.7|901.8|901.2|901.3|900.7|15
1656610350000|2022-06-30 17:32:30|901.1|900.5|900.5|899.9|901.1|900.5|900.4|899.8|12
1656610360000|2022-06-30 17:32:40|900.4|899.8|900.6|900|900.6|900|900.4|899.8|11
1656610370000|2022-06-30 17:32:50|900.5|899.9|900.5|899.9|900.5|899.9|900.4|899.8|1
1656610380000|2022-06-30 17:33:00|900.6|900|901.3|900.7|901.4|900.8|900.6|900|7
1656610390000|2022-06-30 17:33:10|901|900.4|901.3|900.3|901.3|900.4|901|900.3|3
1656610400000|2022-06-30 17:33:20|901.2|900.6|901.3|900.7|901.3|900.7|900.9|900.3|15
1656610410000|2022-06-30 17:33:30|901.8|900.8|902.3|901.7|902.3|901.7|901.7|900.8|14
1656610420000|2022-06-30 17:33:40|902.2|901.6|901|900.4|902.3|901.7|901|900.4|9
1656610430000|2022-06-30 17:33:50|902|901.4|901.8|901.2|902.1|901.5|901.5|900.9|9
1656610440000|2022-06-30 17:34:00|901.6|901|901.5|900.9|901.8|901.2|901.5|900.8|7
1656610450000|2022-06-30 17:34:10|901.4|900.8|900.5|899.9|901.4|900.8|900.5|899.9|9
1656610460000|2022-06-30 17:34:20|900.4|899.8|900.6|899.6|900.6|899.9|900.3|899.6|5
1656610470000|2022-06-30 17:34:30|900.3|899.7|900.3|899.7|900.3|899.7|900|899.3|2
1656610480000|2022-06-30 17:34:40|900.4|899.8|900.3|899.7|900.4|899.8|900.3|899.7|9
1656610490000|2022-06-30 17:34:50|900.1|899.5|900.5|899.9|900.6|900|900.1|899.5|17
1656610500000|2022-06-30 17:35:00|900.4|899.8|899.8|899.2|900.4|899.8|899.5|898.9|27
1656610510000|2022-06-30 17:35:10|899.6|899|900.4|899.8|900.4|899.8|899.6|898.6|27
1656610520000|2022-06-30 17:35:20|900|899.4|900|899.4|900.5|899.9|900|899.4|13
1656610530000|2022-06-30 17:35:30|900.1|899.1|899.5|898.9|900.1|899.2|899.5|898.9|3
1656610540000|2022-06-30 17:35:40|899.3|898.7|899|898.4|899.3|898.7|899|898.4|1
1656610550000|2022-06-30 17:35:50|||||||||3
1656610560000|2022-06-30 17:36:00|898.5|897.9|899|898.4|899.3|898.5|898.5|897.9|49
1656610570000|2022-06-30 17:36:10|898.8|898.2|899.1|898.5|899.1|898.5|898.5|897.9|5
1656610580000|2022-06-30 17:36:20|899.3|898.7|898|897.4|899.3|898.7|898|897.3|18
1656610590000|2022-06-30 17:36:30|898.1|897.1|897.8|897.2|898.3|897.7|897.6|897|9
1656610600000|2022-06-30 17:36:40|897.5|896.9|898|897.4|898.1|897.4|897.4|896.8|19
1656610610000|2022-06-30 17:36:50|897.9|897.3|897.5|896.9|898|897.4|897.4|896.8|5
1656610620000|2022-06-30 17:37:00|897.3|896.7|897.1|896.1|897.3|896.7|897|896.1|13
1656610630000|2022-06-30 17:37:10|896.8|896.2|897|896.4|897.3|896.7|896.8|896.2|1
1656610640000|2022-06-30 17:37:20|897.1|896.1|896.8|896.2|897.3|896.7|896.8|896.1|5
1656610650000|2022-06-30 17:37:30|897|896.4|896.9|896.3|897.2|896.4|896.7|896.1|7
1656610660000|2022-06-30 17:37:40|897|896.4|898.1|897.1|898.1|897.2|897|896.4|6
1656610670000|2022-06-30 17:37:50|897.8|897.2|898|897.4|898.1|897.4|897.6|897|3
1656610680000|2022-06-30 17:38:00|897.9|897.3|897.8|897.2|898.1|897.4|897.5|896.8|24
1656610690000|2022-06-30 17:38:10|898.1|897.1|898.6|897.6|898.6|897.9|897.8|897.1|12
1656610700000|2022-06-30 17:38:20|898.3|897.7|898|897.4|898.5|897.9|898|897.4|2
1656610710000|2022-06-30 17:38:30|897.8|897.2|897.8|897.2|898.1|897.2|897.8|897.1|28
1656610720000|2022-06-30 17:38:40|897.6|897|897.1|896.5|897.6|897|897|896.4|14
1656610730000|2022-06-30 17:38:50|897.3|896.7|897.5|896.9|897.5|896.9|896.6|896|19
1656610740000|2022-06-30 17:39:00|897.3|896.7|897.8|897.2|897.8|897.2|897.1|896.5|60
1656610750000|2022-06-30 17:39:10|897.9|897.3|897.8|896.8|897.9|897.3|897.8|896.8|38
1656610760000|2022-06-30 17:39:20|897.5|896.9|897.5|896.9|897.5|896.9|897.5|896.9|3
1656610770000|2022-06-30 17:39:30|897.4|896.8|897.5|896.9|897.6|897|897.4|896.8|16
1656610780000|2022-06-30 17:39:40|897.6|897|897.4|896.8|897.6|897|897.3|896.7|4
1656610790000|2022-06-30 17:39:50|897.3|896.7|897.3|896.7|897.3|896.7|897.3|896.7|5
1656610800000|2022-06-30 17:40:00|897.1|896.5|897.9|897.3|897.9|897.3|897.1|896.5|12
1656610810000|2022-06-30 17:40:10|898|897.4|898.3|897.7|898.6|897.9|898|897.4|10
1656610820000|2022-06-30 17:40:20|898.5|897.9|898|897.4|898.6|897.9|898|897.4|4
1656610830000|2022-06-30 17:40:30|897.8|897.2|898|897.4|898|897.4|897.8|897.2|84
1656610840000|2022-06-30 17:40:40|897.9|897.3|898|897.4|898|897.4|897.8|897.2|4
1656610850000|2022-06-30 17:40:50|898.3|897.3|898.3|897.7|898.6|897.9|898.3|897.3|12
1656610860000|2022-06-30 17:41:00|898.6|897.6|898.5|897.9|898.6|897.9|898.2|897.6|5
1656610870000|2022-06-30 17:41:10|898.6|897.6|898.5|897.9|898.6|897.9|898.3|897.6|0
1656610880000|2022-06-30 17:41:20|898|897.4|898.4|897.4|898.7|897.7|898|897.1|11
1656610890000|2022-06-30 17:41:30|898.3|897.7|898.3|897.7|898.4|897.7|898|897.4|4
1656610900000|2022-06-30 17:41:40|898.2|897.6|898.1|897.1|898.3|897.7|897.8|897.1|16
1656610910000|2022-06-30 17:41:50|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|1
1656610920000|2022-06-30 17:42:00|897.4|896.8|897.5|896.9|897.6|896.9|897|896.4|12
1656610930000|2022-06-30 17:42:10|897.4|896.8|897.8|897.2|897.8|897.2|897.3|896.7|91
1656610940000|2022-06-30 17:42:20|898.1|897.1|897.5|896.9|898.1|897.2|897.5|896.9|12
1656610950000|2022-06-30 17:42:30|897.6|896.6|897.3|896.7|897.6|897|897.3|896.6|13
1656610960000|2022-06-30 17:42:40|897.1|896.5|897|896.4|897.1|896.5|897|896.4|1
1656610970000|2022-06-30 17:42:50|897.8|897.2|898.8|898.2|898.9|898.2|897.8|897.2|6
1656610980000|2022-06-30 17:43:00|899.1|898.1|898|897.4|899.1|898.2|898|897.4|8
1656610990000|2022-06-30 17:43:10|898.1|897.1|898|897.4|898.1|897.4|897.8|897.1|0
1656611000000|2022-06-30 17:43:20|897.8|897.2|898.3|897.7|898.3|897.7|897.7|897.1|8
1656611010000|2022-06-30 17:43:30|898.4|897.4|898.3|897.7|898.4|897.7|898.3|897.4|1
1656611020000|2022-06-30 17:43:40|898|897.4|898|897.4|898.1|897.4|897.9|897.1|1
1656611030000|2022-06-30 17:43:50|898.3|897.3|898|897.4|898.5|897.9|898|897.3|7
1656611040000|2022-06-30 17:44:00|898.1|897.5|898.8|898.2|898.8|898.2|897.8|897.2|11
1656611050000|2022-06-30 17:44:10|899.1|898.5|899.3|898.7|899.3|898.7|899.1|898.5|3
1656611060000|2022-06-30 17:44:20|899.4|898.4|899|898.4|899.4|898.4|899|898.4|1
1656611080000|2022-06-30 17:44:40|899.1|898.5|899|898.4|899.1|898.5|898.9|898.3|2
1656611090000|2022-06-30 17:44:50|899.3|898.7|898.5|897.9|899.3|898.7|898.5|897.9|12
1656611100000|2022-06-30 17:45:00|899|898.4|898.8|898.2|899|898.4|898.8|898.2|9
1656611110000|2022-06-30 17:45:10|898.7|898.1|898.3|897.7|898.7|898.1|897.9|897.3|2
1656611120000|2022-06-30 17:45:20|898.4|897.8|898|897.4|898.7|898.1|898|897.4|3
1656611130000|2022-06-30 17:45:30|897.9|897.3|898.1|897.5|898.3|897.7|897.9|897.3|4
1656611140000|2022-06-30 17:45:40|898|897.4|898|897.4|898|897.4|898|897.4|1
1656611150000|2022-06-30 17:45:50|897.9|897.3|898|897.4|898.1|897.4|897.8|897.1|4
1656611160000|2022-06-30 17:46:00|898.3|897.7|898.5|897.9|898.9|898.2|897.9|897.3|6
1656611170000|2022-06-30 17:46:10|898.6|897.6|898.2|897.6|898.6|897.9|898.2|897.6|1
1656611180000|2022-06-30 17:46:20|897.8|897.2|898.1|897.5|898.3|897.7|897.8|897.1|23
1656611190000|2022-06-30 17:46:30|898|897.4|898|897.4|898.3|897.7|897.8|897.1|41
1656611200000|2022-06-30 17:46:40|897.9|897.3|897.9|897.3|898|897.4|897.9|897.3|3
1656611210000|2022-06-30 17:46:50|898|897.4|898.3|897.7|898.3|897.7|898|897.4|22
1656611220000|2022-06-30 17:47:00|898.4|897.8|898.5|897.9|898.5|897.9|898.4|897.8|6
1656611230000|2022-06-30 17:47:10|899.2|898.6|899.1|898.5|899.2|898.6|899.1|898.5|5
1656611240000|2022-06-30 17:47:20|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|7
1656611250000|2022-06-30 17:47:30|899.4|898.8|899.4|898.8|899.4|898.8|899.3|898.7|1
1656611260000|2022-06-30 17:47:40|899.5|898.9|898.8|898.2|899.6|899|898.8|898.1|26
1656611270000|2022-06-30 17:47:50|898.4|897.8|898.3|897.7|898.4|897.8|898.3|897.3|19
1656611280000|2022-06-30 17:48:00|898.4|897.8|898.4|897.8|898.4|897.8|898.3|897.7|4
1656611290000|2022-06-30 17:48:10|898.3|897.7|897.8|897.2|898.3|897.7|897.8|897.2|4
1656611300000|2022-06-30 17:48:20|897.7|897.1|898|897.4|898.1|897.4|897.6|897|10
1656611310000|2022-06-30 17:48:30|897.9|897.3|898.3|897.7|898.3|897.7|897.9|897.3|4
1656611320000|2022-06-30 17:48:40|898|897.4|898.1|897.5|898.1|897.5|898|897.4|1
1656611330000|2022-06-30 17:48:50|897.9|897.3|898|897.4|898.3|897.7|897.5|896.9|9
1656611340000|2022-06-30 17:49:00|897.9|897.3|897.8|896.8|897.9|897.3|897.5|896.8|4
1656611350000|2022-06-30 17:49:10|897.9|897.2|898.3|897.7|898.3|897.7|897.9|897.2|6
1656611360000|2022-06-30 17:49:20|898.2|897.6|898|897.4|898.2|897.6|898|897.4|1
1656611370000|2022-06-30 17:49:30|897.8|897.2|897.3|896.7|897.8|897.2|897.3|896.4|17
1656611380000|2022-06-30 17:49:40|896.9|896.3|897.3|896.7|897.5|896.9|896.8|896.2|14
1656611390000|2022-06-30 17:49:50|897.4|896.8|897.5|896.9|897.8|897.2|897.3|896.7|12
1656611400000|2022-06-30 17:50:00|897.4|896.8|896.4|895.8|897.4|896.8|896.4|895.8|29
1656611410000|2022-06-30 17:50:10|896.5|895.9|896.3|895.7|897|896.3|896.3|895.6|36
1656611420000|2022-06-30 17:50:20|||||||||1
1656611430000|2022-06-30 17:50:30|896.2|895.6|895.8|895.2|896.4|895.8|895.8|895.2|16
1656611440000|2022-06-30 17:50:40|895.9|895.3|896.3|895.7|896.4|895.7|895.9|895.3|8
1656611450000|2022-06-30 17:50:50|896.4|895.4|896.5|895.9|896.8|896.2|896|895.4|12
1656611460000|2022-06-30 17:51:00|896.6|896|896.5|895.9|896.8|896.2|896.4|895.8|7
1656611470000|2022-06-30 17:51:10|896.8|895.8|896.8|896.2|896.8|896.2|896.5|895.8|7
1656611480000|2022-06-30 17:51:20|896.9|895.9|897.3|896.7|897.3|896.7|896.5|895.8|7
1656611490000|2022-06-30 17:51:30|897.4|896.8|898.1|897.5|898.1|897.5|897.3|896.7|5
1656611500000|2022-06-30 17:51:40|898.4|897.8|898|897.4|898.4|897.8|898|897.4|13
1656611510000|2022-06-30 17:51:50|898.3|897.3|898|897.4|898.4|897.8|898|897.3|9
1656611520000|2022-06-30 17:52:00|897.8|897.2|897.9|897.3|898.1|897.4|897.8|897.1|8
1656611530000|2022-06-30 17:52:10|898.3|897.7|898.8|898.2|899|898.4|898.3|897.7|33
1656611540000|2022-06-30 17:52:20|899.1|898.1|899.3|898.3|899.5|898.8|899.1|898.1|5
1656611550000|2022-06-30 17:52:30|899|898.4|898.8|898.2|899|898.4|898.5|897.8|11
1656611560000|2022-06-30 17:52:40|898.6|898|899|898.4|899|898.4|898.5|897.9|27
1656611570000|2022-06-30 17:52:50|898.8|898.2|899.5|898.9|900.5|899.9|898.8|898.2|63
1656611580000|2022-06-30 17:53:00|899.6|899|899.8|899.2|899.9|899.3|899.5|898.8|7
1656611590000|2022-06-30 17:53:10|900|898.8|900|899.4|900|899.4|900|898.8|6
1656611600000|2022-06-30 17:53:20|900.1|899.5|900.5|899.9|900.5|899.9|899.8|899.2|9
1656611610000|2022-06-30 17:53:30|900.4|899.8|900.3|899.3|900.6|899.9|900|899.3|13
1656611620000|2022-06-30 17:53:40|900|899.4|899.9|899.3|900.1|899.5|899.8|899.1|7
1656611630000|2022-06-30 17:53:50|899.8|899.2|899.8|899.2|900.8|900.2|899.8|899.2|22
1656611640000|2022-06-30 17:54:00|899.9|899.3|900|899.4|900|899.4|899.6|899|18
1656611650000|2022-06-30 17:54:10|899.9|899.3|899.8|899.2|899.9|899.3|899.8|899.2|6
1656611660000|2022-06-30 17:54:20|900.1|899.1|900.1|899.5|900.1|899.5|899.8|899.1|40
1656611670000|2022-06-30 17:54:30|900|899.4|900|899.4|900|899.4|900|899.4|40
1656611680000|2022-06-30 17:54:40|899.9|899.3|899.5|898.9|899.9|899.3|899.5|898.7|14
1656611690000|2022-06-30 17:54:50|899.3|898.7|898.9|898.3|899.4|898.8|898.9|898.3|3
1656611700000|2022-06-30 17:55:00|898.8|898.2|899.3|898.3|899.3|898.4|898|897.3|34
1656611710000|2022-06-30 17:55:10|899|898.7|899|898.4|899.3|898.7|899|898.3|14
1656611720000|2022-06-30 17:55:20|898.9|898.3|899.5|898.9|899.7|899.1|898.8|898.2|7
1656611730000|2022-06-30 17:55:30|899.4|898.8|899.9|899.3|899.9|899.3|899.4|898.8|14
1656611740000|2022-06-30 17:55:40|899.8|899.2|900.9|900.3|900.9|900.3|899.8|899.2|35
1656611750000|2022-06-30 17:55:50|901|900.4|900.5|899.9|901.2|900.6|900.5|899.9|22
1656611760000|2022-06-30 17:56:00|900.8|899.8|902.3|901.7|902.5|901.7|900.5|899.8|96
1656611770000|2022-06-30 17:56:10|902.1|901.1|900.9|900.3|902.1|901.2|900.9|900.3|7
1656611780000|2022-06-30 17:56:20|900.8|900.2|901.2|900.6|901.2|900.6|900.7|900.1|14
1656611790000|2022-06-30 17:56:30|901|900.4|900.8|900.2|901.1|900.4|900.8|900.1|9
1656611800000|2022-06-30 17:56:40|900.5|899.9|902.9|901.9|903|902.2|900.5|899.9|37
1656611810000|2022-06-30 17:56:50|902.5|902.2|902.8|902.2|903.1|902.5|902.5|901.9|18
1656611820000|2022-06-30 17:57:00|902.9|902.3|902.5|901.9|903.1|902.3|902.5|901.9|6
1656611830000|2022-06-30 17:57:10|902.4|901.4|901.3|900.7|902.4|901.7|901.2|900.6|118
1656611840000|2022-06-30 17:57:20|901.1|900.1|901.1|900.1|901.2|900.3|900.5|899.7|9
1656611850000|2022-06-30 17:57:30|900.9|899.9|900|899.4|900.9|900.2|899.9|899.3|10
1656611860000|2022-06-30 17:57:40|900.3|899.7|900.3|899.7|900.5|899.9|900.3|899.7|17
1656611870000|2022-06-30 17:57:50|900.6|899.6|900.7|900.1|900.7|900.1|900.5|899.6|2
1656611880000|2022-06-30 17:58:00|900.6|900|898.8|898.2|900.6|900|898.8|898.2|20
1656611890000|2022-06-30 17:58:10|899.3|898.7|898.5|897.9|899.6|898.7|898.5|897.9|24
1656611900000|2022-06-30 17:58:20|898.6|897.6|898.5|897.9|898.6|897.9|898.3|897.6|4
1656611910000|2022-06-30 17:58:30|899|898.4|899|898.4|899.1|898.4|899|898.1|21
1656611920000|2022-06-30 17:58:40|899.8|899.2|900.2|899.2|900.2|899.5|899.8|899.1|8
1656611930000|2022-06-30 17:58:50|899.8|899.1|900.5|899.9|900.6|899.9|899.8|899.1|4
1656611940000|2022-06-30 17:59:00|900.8|899.8|900.8|900.2|900.8|900.2|900.3|899.7|9
1656611950000|2022-06-30 17:59:10|901.1|900.1|900.4|899.8|901.1|900.4|900.4|899.8|12
1656611960000|2022-06-30 17:59:20|900.5|899.9|900.6|899.6|900.8|900.2|900.3|899.6|12
1656611970000|2022-06-30 17:59:30|900.5|899.9|900.5|899.9|900.9|900.3|900.5|899.9|11
1656611980000|2022-06-30 17:59:40|900.3|899.7|900.5|899.9|900.8|900.2|900.3|899.6|13
1656611990000|2022-06-30 17:59:50|900.6|900|900.9|900.3|901|900.4|900.6|900|4
1656612000000|2022-06-30 18:00:00|900.8|900.2|900|899.4|900.9|900.3|900|899.3|10
1656612010000|2022-06-30 18:00:10|899.8|899.2|900.3|899.7|900.3|899.7|899.8|899.1|10
1656612020000|2022-06-30 18:00:20|900|899.4|899.8|899.2|900.4|899.8|899.8|899.2|12
1656612030000|2022-06-30 18:00:30|899.5|898.9|899.3|898.7|899.6|898.9|899.3|898.3|14
1656612040000|2022-06-30 18:00:40|899.5|898.9|899.1|898.1|899.5|898.9|899|898.1|11
1656612050000|2022-06-30 18:00:50|898.5|897.9|898|897.4|898.5|897.9|898|897.4|22
1656612060000|2022-06-30 18:01:00|897.9|897.3|897.9|897.3|897.9|897.3|897.7|897.1|23
1656612070000|2022-06-30 18:01:10|897.8|897.2|898|897.4|898|897.4|897.5|896.9|32
1656612080000|2022-06-30 18:01:20|897.8|897.2|897.8|897.2|898.2|897.6|897.8|897.1|8
1656612090000|2022-06-30 18:01:30|898.1|897.1|897.5|896.9|898.1|897.2|897.4|896.8|37
1656612100000|2022-06-30 18:01:40|897.7|897.1|897|896.4|897.7|897.1|897|896.1|5
1656612110000|2022-06-30 18:01:50|897.1|896.1|896.9|896.3|897.2|896.4|896.8|895.9|19
1656612120000|2022-06-30 18:02:00|896.8|896.2|896.5|895.9|898.4|897.7|896.5|895.9|22
1656612130000|2022-06-30 18:02:10|896.9|896.1|896.5|895.9|896.9|896.1|896.5|895.9|16
1656612140000|2022-06-30 18:02:20|896.9|896.3|896.5|895.9|896.9|896.3|896.5|895.8|9
1656612150000|2022-06-30 18:02:30|896.8|895.8|897|896.4|897|896.4|896.5|895.8|2
1656612160000|2022-06-30 18:02:40|897.3|896.7|897.3|896.7|897.6|896.9|897.3|896.6|9
1656612170000|2022-06-30 18:02:50|897.2|896.6|896.8|896.2|897.4|896.8|896.5|895.9|16
1656612180000|2022-06-30 18:03:00|896.9|895.9|897.8|897.2|897.9|897.2|896.4|895.8|7
1656612190000|2022-06-30 18:03:10|898|897.4|898.3|897.7|898.8|897.9|898|897.4|14
1656612200000|2022-06-30 18:03:20|898.6|897.6|898.3|897.7|898.6|897.7|898.2|897.6|35
1656612210000|2022-06-30 18:03:30|898.1|897.1|898.1|897.1|898.1|897.2|897.8|897.1|14
1656612220000|2022-06-30 18:03:40|897.5|896.9|896.8|896.2|897.6|896.9|896.8|896.1|11
1656612230000|2022-06-30 18:03:50|896.9|896.3|896.8|896.2|896.9|896.3|896.8|896.2|5
1656612240000|2022-06-30 18:04:00|897.1|896.1|895.3|894.7|897.1|896.2|895|894.4|26
1656612250000|2022-06-30 18:04:10|895.2|894.6|895.5|894.9|895.9|894.9|895.2|894.6|11
1656612260000|2022-06-30 18:04:20|||||||||2
1656612270000|2022-06-30 18:04:30|895.8|894.8|895|894.4|895.8|895.2|895|894.4|18
1656612280000|2022-06-30 18:04:40|895.4|894.7|895.1|894.1|895.4|894.7|894.8|894.1|8
1656612290000|2022-06-30 18:04:50|895|894.4|894.9|893.9|895.3|894.7|894.9|893.9|19
1656612300000|2022-06-30 18:05:00|894.5|894.3|895|894.4|895.1|894.5|894.5|894.3|29
1656612310000|2022-06-30 18:05:10|894.9|894.3|893.5|892.9|894.9|894.3|893.5|892.9|278
1656612320000|2022-06-30 18:05:20|893.4|892.8|893|892.4|893.5|892.9|893|892.4|35
1656612330000|2022-06-30 18:05:30|893.2|892.6|892.9|892.3|893.5|892.9|892.9|892.3|18
1656612340000|2022-06-30 18:05:40|892.5|891.9|892.2|891.6|892.5|891.9|892.2|891.6|54
1656612350000|2022-06-30 18:05:50|892.3|891.7|892.7|892.1|892.9|892.3|892.3|891.7|29
1656612360000|2022-06-30 18:06:00|892.8|892.2|892.4|891.8|892.9|892.3|892|891.4|14
1656612390000|2022-06-30 18:06:30|892.3|891.7|892.3|891.7|892.3|891.7|892.3|891.7|0
1656612430000|2022-06-30 18:07:10|890.3|889.7|890.4|889.8|890.6|889.8|890.2|889.6|541
1656612440000|2022-06-30 18:07:20|890.3|889.7|889.8|889.2|890.3|889.7|889.8|889.2|18
1656612450000|2022-06-30 18:07:30|889.7|889.1|889.7|889.1|889.8|889.2|889|888.4|47
1656612460000|2022-06-30 18:07:40|889.8|889.2|889.3|888.7|889.8|889.2|889.3|888.7|30
1656612470000|2022-06-30 18:07:50|889|888.4|889|888.4|889.4|888.8|888.9|888.3|75
1656612480000|2022-06-30 18:08:00|889.2|888.6|889.9|889.3|890.3|889.7|889.2|888.6|78
1656612490000|2022-06-30 18:08:10|889.8|889.2|889.2|888.6|889.8|889.2|889.2|888.6|13
1656612500000|2022-06-30 18:08:20|889|888.4|889|888.4|889.2|888.6|888.9|888.3|35
1656612510000|2022-06-30 18:08:30|888.8|888.2|888.8|888.2|888.8|888.2|888.5|887.9|25
1656612520000|2022-06-30 18:08:40|888.5|887.9|888|887.4|888.6|888|888|887.1|14
1656612530000|2022-06-30 18:08:50|887.9|887.3|887.5|886.9|888.1|887.5|887.5|886.9|52
1656612540000|2022-06-30 18:09:00|887.7|887.1|886.3|885.7|887.7|887.1|886.3|885.7|70
1656612550000|2022-06-30 18:09:10|886.4|885.8|886.9|886.3|887.2|886.6|886|885.4|31
1656612560000|2022-06-30 18:09:20|886.6|886|886.2|885.6|886.6|886|886.2|885.6|16
1656612570000|2022-06-30 18:09:30|886.3|885.7|886.3|885.7|886.6|885.9|886.3|885.6|27
1656612580000|2022-06-30 18:09:40|886.7|886.1|886.5|885.9|886.9|886.3|886.5|885.6|28
1656612590000|2022-06-30 18:09:50|886.3|885.7|886.6|886|886.6|886|886|885.4|16
1656612600000|2022-06-30 18:10:00|886.8|886.2|886.1|885.5|887.1|886.4|886.1|885.4|65
1656612610000|2022-06-30 18:10:10|886|885.1|885.7|885.1|886.4|885.4|885.7|885.1|10
1656612620000|2022-06-30 18:10:20|885.8|885.2|885|884.4|886.3|885.7|885|884.4|42
1656612630000|2022-06-30 18:10:30|884.9|884.3|885.4|884.4|885.4|884.4|884.9|884.3|19
1656612640000|2022-06-30 18:10:40|884.9|884.3|883.7|883.1|885|884.4|883.5|882.9|129
1656612650000|2022-06-30 18:10:50|883.9|882.9|884.3|883.7|884.6|883.7|883.7|882.9|37
1656612660000|2022-06-30 18:11:00|885.4|884.4|886.7|886.1|886.9|886.2|885|884.4|38
1656612670000|2022-06-30 18:11:10|886.8|886.2|886.5|885.9|886.8|886.2|886.4|885.8|18
1656612680000|2022-06-30 18:11:20|886.3|885.7|886.4|885.8|887.3|886.7|886.3|885.7|41
1656612690000|2022-06-30 18:11:30|886.3|885.7|886|885.4|886.4|885.8|885.8|885.1|21
1656612700000|2022-06-30 18:11:40|886.3|885.3|884.9|883.9|886.3|885.6|884.9|883.9|78
1656612710000|2022-06-30 18:11:50|884.5|884.2|884.8|884.2|885|884.4|884.4|883.8|13
1656612720000|2022-06-30 18:12:00|884.7|884.1|884.3|883.3|884.7|884.1|883.8|883.1|40
1656612730000|2022-06-30 18:12:10|884.1|883.1|884|883.4|884.1|883.5|883.8|883.1|31
1656612740000|2022-06-30 18:12:20|884.1|883.1|883.6|882.6|884.3|883.7|882.8|882.1|38
1656612750000|2022-06-30 18:12:30|883.9|882.9|884.8|884.2|884.8|884.2|883.8|882.9|54
1656612760000|2022-06-30 18:12:40|884.9|883.9|885.5|884.9|886|885.4|884.6|883.9|41
1656612770000|2022-06-30 18:12:50|885.4|884.8|885.3|884.7|886.1|885.5|885.3|884.7|14
1656612780000|2022-06-30 18:13:00|885.5|884.9|885.4|884.8|886.2|885.6|885.4|884.8|31
1656612790000|2022-06-30 18:13:10|885.3|884.7|885.4|884.8|885.6|885|885.3|884.7|30
1656612800000|2022-06-30 18:13:20|885.6|885|885.6|885|885.7|885.1|885.3|884.7|42
1656612810000|2022-06-30 18:13:30|885.4|884.8|885.3|884.7|885.6|885|885.2|884.6|25
1656612820000|2022-06-30 18:13:40|885.2|884.6|884.9|884.3|885.3|884.7|884.7|884.1|30
1656612830000|2022-06-30 18:13:50|884.8|884.2|885.2|884.6|885.8|885.2|884.8|884.2|68
1656612840000|2022-06-30 18:14:00|884.6|884|883.3|882.7|885.1|884.5|882.4|881.8|286
1656612850000|2022-06-30 18:14:10|883.6|883|885.2|884.6|886.2|885.6|883.4|882.8|289
1656612860000|2022-06-30 18:14:20|885.6|885|886.3|885.7|887.1|886.5|885.1|884.5|263
1656612870000|2022-06-30 18:14:30|886.2|885.6|885.8|885.2|886.6|886|885.8|885.1|369
1656612880000|2022-06-30 18:14:40|885.9|885.3|886.4|885.8|886.8|886.2|885.7|885.1|175
1656612890000|2022-06-30 18:14:50|886.3|885.7|886.8|886.2|887|886.2|885.6|884.9|262
1656612900000|2022-06-30 18:15:00|886.9|886.3|887.9|887.3|887.9|887.3|886.9|886.3|277
1656612910000|2022-06-30 18:15:10|888.1|887.5|888.6|888|888.6|888|887.9|887.3|43
1656612920000|2022-06-30 18:15:20|888.4|887.8|888.4|887.8|888.7|888.1|887.9|887.3|117
1656612930000|2022-06-30 18:15:30|888.3|887.7|888.7|888.1|888.7|888.1|888.3|887.7|100
1656612940000|2022-06-30 18:15:40|888.4|887.8|888.4|887.8|888.6|888|888.3|887.7|34
1656612950000|2022-06-30 18:15:50|888.7|888.1|888.7|888.1|888.7|888.1|888.4|887.8|19
1656612960000|2022-06-30 18:16:00|888.9|887.9|890.2|889.6|890.4|889.8|888.4|887.8|130
1656612970000|2022-06-30 18:16:10|890.3|889.7|890.8|890.2|890.9|890.3|890.2|889.6|28
1656612980000|2022-06-30 18:16:20|890.9|889.9|890.6|890|890.9|890.1|890.6|889.9|9
1656612990000|2022-06-30 18:16:30|890.7|890.1|890.4|889.4|890.7|890.1|889.8|889|20
1656613000000|2022-06-30 18:16:40|890.3|889.7|891.2|890.6|891.2|890.6|889.9|889.3|90
1656613010000|2022-06-30 18:16:50|891.1|890.5|890.9|890.3|891.2|890.6|890.9|890.3|1
1656613020000|2022-06-30 18:17:00|890.8|889.9|890.6|889.6|890.9|890.2|890.2|889.6|6
1656613030000|2022-06-30 18:17:10|890.7|890|890.6|890|890.7|890.1|890.6|889.6|11
1656613040000|2022-06-30 18:17:20|890.8|890.2|891.1|890.5|891.1|890.5|890.7|889.9|10
1656613050000|2022-06-30 18:17:30|891.2|890.6|890.9|890.3|891.2|890.6|890.9|890.3|71
1656613060000|2022-06-30 18:17:40|890.8|890.2|891.1|890.1|891.1|890.3|890.7|890.1|9
1656613070000|2022-06-30 18:17:50|891.2|890.6|891.2|890.6|891.4|890.8|891.2|890.6|73
1656613080000|2022-06-30 18:18:00|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|13
1656613090000|2022-06-30 18:18:10|890.8|890.2|890.8|890.2|891.1|890.3|890.7|890.1|19
1656613100000|2022-06-30 18:18:20|890.9|890.3|891.2|890.6|891.2|890.6|890.9|890.3|9
1656613110000|2022-06-30 18:18:30|891.1|890.5|890.9|890.3|891.2|890.6|890.9|890.3|7
1656613120000|2022-06-30 18:18:40|890.5|889.9|890.9|890.3|890.9|890.3|890.3|889.7|31
1656613130000|2022-06-30 18:18:50|||||||||3
1656613140000|2022-06-30 18:19:00|890.8|890.2|890.6|890|890.8|890.2|890.2|889.6|20
1656613150000|2022-06-30 18:19:10|890.5|889.9|890.8|890.2|890.9|890.2|890.5|889.9|12
1656613160000|2022-06-30 18:19:20|891|890.4|890.9|890.3|891.3|890.7|890.7|890.1|29
1656613170000|2022-06-30 18:19:30|891.1|890.5|891.1|890.5|891.1|890.5|891.1|890.5|89
1656613180000|2022-06-30 18:19:40|891.3|890.7|891.1|890.5|891.4|890.8|891.1|890.5|12
1656613190000|2022-06-30 18:19:50|891.3|890.7|891.6|891|892|891.1|891.1|890.4|53
1656633600000|2022-07-01 00:00:00|892.2|891.6|892.9|891.9|894.7|893.7|892.2|891.6|56
1656633610000|2022-07-01 00:00:10|892.6|892|893.9|892.9|894|893|892.5|891.8|40
1656633620000|2022-07-01 00:00:20|893.5|893.3|891.8|891.2|893.5|893.3|891.8|891.2|16
1656633630000|2022-07-01 00:00:30|891.7|891.1|892.2|891.2|892.8|891.3|891.6|890.8|5
1656633640000|2022-07-01 00:00:40|892.9|892.3|893.4|892.4|893.4|892.5|892.9|892.3|8
1656633650000|2022-07-01 00:00:50|893.2|892.2|892.9|891.9|893.3|892.2|892.7|891.6|3
1656633660000|2022-07-01 00:01:00|893.1|892.3|892.6|892|893.2|892.3|892.6|892|1
1656633670000|2022-07-01 00:01:10|892.7|892.1|893.1|892.5|893.1|892.5|892.6|892|5
1656633680000|2022-07-01 00:01:20|893.4|892.8|893.2|892.2|893.7|892.8|892.9|891.8|21
1656633700000|2022-07-01 00:01:40|893.3|891.8|892.7|891.7|893.3|891.9|892.7|891.7|1
1656633710000|2022-07-01 00:01:50|892.4|891.8|893.2|892.2|893.2|892.3|892.4|891.8|1
1656633720000|2022-07-01 00:02:00|892.9|892.3|892.9|892.3|892.9|892.3|892.9|892.3|1
1656633730000|2022-07-01 00:02:10|||||||||1
1656633740000|2022-07-01 00:02:20|892.8|892.2|892.7|891.7|892.8|892.2|892.6|891.7|1
1656633750000|2022-07-01 00:02:30|893.3|891.8|893.7|892.7|893.7|892.7|893.2|891.8|2
1656633760000|2022-07-01 00:02:40|894.1|892.6|894.2|893.2|894.2|893.2|893.7|892.6|0
1656633770000|2022-07-01 00:02:50|893.9|893.3|894.2|893.2|894.6|893.3|893.8|892.6|4
1656633780000|2022-07-01 00:03:00|894.6|893.1|894.6|893.1|894.6|893.3|893.9|893.1|0
1656633790000|2022-07-01 00:03:10|894.4|893.4|894.4|893.4|894.4|893.4|894.4|893.4|3
1656633800000|2022-07-01 00:03:20|894.7|893.8|894.7|893.7|894.7|893.8|894.7|893.7|3
1656633810000|2022-07-01 00:03:30|894.4|893.8|895.1|893.6|895.1|893.8|893.9|893.2|5
1656633820000|2022-07-01 00:03:40|894.7|893.7|895|894|895.1|894|894.4|893.6|4
1656633830000|2022-07-01 00:03:50|894.6|894.2|895.2|894.6|895.2|894.6|894.6|894.2|3
1656633840000|2022-07-01 00:04:00|894.9|894.3|894.9|894.3|895.2|894.3|894.5|893.9|20
1656633850000|2022-07-01 00:04:10|894.8|894.2|895.1|893.6|895.1|894.2|894.7|893.6|3
1656633860000|2022-07-01 00:04:20|894.7|893.7|895.2|894.2|895.2|894.2|894.7|893.7|5
1656633870000|2022-07-01 00:04:30|894.9|894.3|894.5|893.9|894.9|894.3|894.5|893.9|3
1656633890000|2022-07-01 00:04:50|894.7|893.7|894.7|893.7|894.7|893.7|894.7|893.7|2
1656633900000|2022-07-01 00:05:00|894.6|894|894.6|894|894.6|894|894.5|893.9|14
1656633920000|2022-07-01 00:05:20|894.4|893.4|894.1|893.5|894.4|893.5|894.1|893.4|4
1656633930000|2022-07-01 00:05:30|894.2|893.6|894.4|893.8|894.4|893.8|894.2|893.6|0
1656633940000|2022-07-01 00:05:40|894.1|893.5|893.9|893.3|894.1|893.5|893.8|893.2|10
1656633960000|2022-07-01 00:06:00|894.8|893.5|894.1|892.6|894.8|893.5|894.1|892.6|7
1656633970000|2022-07-01 00:06:10|894|893|893.7|892.7|894|893|893.4|892.7|7
1656633980000|2022-07-01 00:06:20|893.4|892.8|893.4|892.8|893.4|892.8|893.4|892.8|0
1656633990000|2022-07-01 00:06:30|893.2|892.6|893.7|892.7|893.7|892.8|893.2|892.6|26
1656634000000|2022-07-01 00:06:40|893.4|892.8|893.4|892.8|893.4|892.8|893.4|892.8|25
1656634010000|2022-07-01 00:06:50|893.8|893.2|894.6|894|894.7|894|893.8|893.2|9
1656634020000|2022-07-01 00:07:00|894.7|893.7|894.2|893.2|894.7|893.8|894.2|893.2|31
1656634030000|2022-07-01 00:07:10|894.4|893.4|894.7|893.7|894.7|893.7|894.4|893.4|1
1656634040000|2022-07-01 00:07:20|894.9|893.9|894.9|894.3|894.9|894.3|894.9|893.9|1
1656634050000|2022-07-01 00:07:30|||||||||1
1656634060000|2022-07-01 00:07:40|894.8|894.2|894.2|893.6|894.8|894.2|894.2|893.2|8
1656634070000|2022-07-01 00:07:50|895|893.5|895.4|894.4|895.9|895.3|894.7|893.5|12
1656634080000|2022-07-01 00:08:00|895.7|894.8|895.5|894.5|895.7|894.8|895.1|894.4|15
1656634090000|2022-07-01 00:08:10|895.7|894.7|896.1|894.6|896.3|895.3|895.6|894.6|9
1656634100000|2022-07-01 00:08:20|895.7|894.7|895.5|894.5|895.7|894.8|895.4|894.5|4
1656634110000|2022-07-01 00:08:30|895.7|894.7|895.4|894.4|895.7|895|895.1|894.4|6
1656634120000|2022-07-01 00:08:40|895.6|894.8|894.7|893.7|895.7|894.8|894.7|893.6|12
1656634130000|2022-07-01 00:08:50|894.6|893.1|894.4|893.4|894.8|893.4|894|893.1|1
1656634140000|2022-07-01 00:09:00|895.1|893.8|894.9|894.3|895.1|894.3|894.9|893.6|0
1656634160000|2022-07-01 00:09:20|894.8|894.2|894.6|893.1|894.8|894.2|894.6|893.1|2
1656634170000|2022-07-01 00:09:30|894.2|893.2|894.4|893.4|894.4|893.4|894.2|893.2|1
1656634180000|2022-07-01 00:09:40|||||||||1
1656634190000|2022-07-01 00:09:50|894.6|893.1|894.4|893.8|894.6|893.8|894.4|893.1|2
1656634200000|2022-07-01 00:10:00|895.6|894.1|894.9|894.3|895.6|894.3|894.9|894.1|3
1656634210000|2022-07-01 00:10:10|895.2|894.6|895.6|894.1|895.7|894.7|895.2|894.1|4
1656634220000|2022-07-01 00:10:20|894.9|894.3|895.6|894.1|895.6|894.3|894.9|894.1|1
1656634230000|2022-07-01 00:10:30|895.4|894.4|896.3|894.8|896.3|894.9|895.4|894.4|0
1656634240000|2022-07-01 00:10:40|896.2|895.2|896.5|895.5|896.6|895.5|896.2|895.1|1
1656634250000|2022-07-01 00:10:50|896.4|895.4|896.1|895.5|896.4|895.5|896|895.4|4
1656634260000|2022-07-01 00:11:00|896.5|895.9|896.4|895.4|896.9|895.9|895.7|895.1|20
1656634270000|2022-07-01 00:11:10|896.3|894.8|896.6|895.1|896.6|895.1|896.3|894.8|0
1656634280000|2022-07-01 00:11:20|896.9|895.9|897.1|895.6|897.1|895.9|896.9|895.6|0
1656634290000|2022-07-01 00:11:30|896.7|895.7|896.7|895.7|896.7|895.7|896.7|895.7|0
1656634300000|2022-07-01 00:11:40|896.4|895.8|896.4|895.8|896.4|895.8|896.4|895.8|0
1656634310000|2022-07-01 00:11:50|896.2|895.2|896.6|895.1|896.8|895.4|896.2|895.1|1
1656634320000|2022-07-01 00:12:00|896.8|895.3|896.8|895.3|896.8|895.5|896.1|895.3|2
1656634340000|2022-07-01 00:12:20|896.4|895.4|896.8|895.3|896.8|895.4|896.4|895.2|0
1656634350000|2022-07-01 00:12:30|896.4|895.4|896.3|894.8|896.6|895.4|896.2|894.8|0
1656634370000|2022-07-01 00:12:50|895.9|894.9|896.1|894.6|896.1|894.9|895.9|894.6|0
1656634380000|2022-07-01 00:13:00|895.7|894.7|896.2|895.2|896.2|895.2|895.4|894.7|1
1656634390000|2022-07-01 00:13:10|895.9|895.3|895.7|894.7|895.9|895.3|895.7|894.7|3
1656634400000|2022-07-01 00:13:20|896.1|894.6|896.1|894.6|896.1|894.6|896.1|894.6|0
1656634410000|2022-07-01 00:13:30|895.7|894.7|895.8|894.8|895.8|894.8|895.7|894.7|0
1656634420000|2022-07-01 00:13:40|895.7|894.7|895.9|894.9|895.9|894.9|895.7|894.7|0
1656634430000|2022-07-01 00:13:50|896.1|894.6|895.8|894.3|896.1|894.9|895.8|894.3|2
1656634440000|2022-07-01 00:14:00|895.5|894.5|895.6|894.1|895.6|894.5|895.5|894.1|0
1656634460000|2022-07-01 00:14:20|||||||||1
1656634470000|2022-07-01 00:14:30|895.2|894.2|895.2|894.2|895.2|894.2|895.2|894.2|0
1656634480000|2022-07-01 00:14:40|895.6|894.1|895.2|894.2|895.6|894.6|895.1|894.1|2
1656634490000|2022-07-01 00:14:50|894.9|894.3|895.2|894.2|895.2|894.3|894.9|894.2|3
1656634500000|2022-07-01 00:15:00|894.8|894.5|895.2|894.6|895.2|894.6|894.8|894.5|1
1656634510000|2022-07-01 00:15:10|895.1|894.5|896.8|895.3|896.8|895.5|895.1|894.5|4
1656634520000|2022-07-01 00:15:20|896.7|895.7|896.8|895.3|896.8|895.8|896.4|895.3|0
1656634530000|2022-07-01 00:15:30|896.6|896|896.6|896|896.6|896|896.6|896|0
1656634560000|2022-07-01 00:16:00|897.4|896.4|897|896.4|897.5|896.5|897|896.4|6
1656634570000|2022-07-01 00:16:10|896.9|896|897.2|896.2|897.5|896.8|896.9|896|4
1656634580000|2022-07-01 00:16:20|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|0
1656634600000|2022-07-01 00:16:40|897.4|896.8|897.4|896.8|897.4|896.8|897.4|896.8|0
1656634610000|2022-07-01 00:16:50|||||||||1
1656634630000|2022-07-01 00:17:10|897.5|896.9|897.4|896.8|897.6|896.9|897.1|896.1|1
1656634640000|2022-07-01 00:17:20|897.5|896.5|897.4|896.8|897.5|896.8|897.4|896.5|2
1656634650000|2022-07-01 00:17:30|897.5|896.9|896.6|896|897.5|896.9|896.6|896|6
1656634660000|2022-07-01 00:17:40|896.7|896.1|897|896|897.1|896.1|896.3|895.1|3
1656634670000|2022-07-01 00:17:50|896.9|896.3|897.1|896.5|897.1|896.5|896.9|896.3|1
1656634690000|2022-07-01 00:18:10|897.4|896.4|897.5|896.5|897.5|896.5|897.4|896.4|6
1656634710000|2022-07-01 00:18:30|||||||||2
1656634740000|2022-07-01 00:19:00|896|895|895.5|894.5|896|895|895.5|894.5|11
1656634750000|2022-07-01 00:19:10|896|895|896.5|895.5|896.8|895.8|896|895|8
1656634760000|2022-07-01 00:19:20|896.1|895.2|896.2|895.2|896.2|895.2|896.1|895.2|0
1656634780000|2022-07-01 00:19:40|895.8|895|896.2|895.2|896.2|895.3|895.8|895|1
1656634790000|2022-07-01 00:19:50|896.1|895.5|896.1|895.5|896.1|895.5|896.1|895.5|1
1656634800000|2022-07-01 00:20:00|896|895.4|895.8|894.3|896.1|895.4|895.6|894.3|4
1656634830000|2022-07-01 00:20:30|896|894.5|896|894.5|896|894.5|896|894.5|0
1656634840000|2022-07-01 00:20:40|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|0
1656634860000|2022-07-01 00:21:00|895.5|894.5|895.6|894.1|895.6|894.5|895.5|894.1|0
1656634870000|2022-07-01 00:21:10|895.2|894.2|895.2|894.2|895.2|894.2|895.2|894.2|0
1656634880000|2022-07-01 00:21:20|895.6|894.1|895.5|894.5|895.6|894.5|895.5|894.1|0
1656634890000|2022-07-01 00:21:30|895.2|894.2|895.2|894.2|895.2|894.2|895.2|894.2|0
1656634900000|2022-07-01 00:21:40|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|1
1656634910000|2022-07-01 00:21:50|895.4|894.8|895.4|894.8|895.4|894.8|895.4|894.8|0
1656634930000|2022-07-01 00:22:10|895.5|894.9|894.9|894.3|895.5|894.9|894.9|894.3|2
1656634940000|2022-07-01 00:22:20|895|894.4|894.9|894.3|895|894.4|894.9|894.3|1
1656634960000|2022-07-01 00:22:40|895.2|894.2|895.2|894.2|895.2|894.2|895.2|894.2|1
1656634980000|2022-07-01 00:23:00|894.9|894.3|894.5|893.5|894.9|894.3|894.4|893.5|2
1656634990000|2022-07-01 00:23:10|895|894|895|894|895|894|895|894|1
1656635010000|2022-07-01 00:23:30|894.9|894.3|894.9|894.3|894.9|894.3|894.9|894.3|0
1656635020000|2022-07-01 00:23:40|894.8|894.2|895.5|894.5|895.6|894.5|894.8|894.1|10
1656635060000|2022-07-01 00:24:20|895.9|894.9|895.7|894.7|895.9|895|895.6|894.7|1
1656635070000|2022-07-01 00:24:30|895.4|894.8|895.4|894.8|895.4|894.8|895.4|894.8|1
1656635090000|2022-07-01 00:24:50|895.5|894.5|895.7|894.7|895.7|894.7|895.5|894.5|1
1656635100000|2022-07-01 00:25:00|895.4|894.8|895.4|894.8|895.4|894.8|895.4|894.8|0
1656635110000|2022-07-01 00:25:10|895.2|894.6|895.8|894.3|895.8|894.6|895.2|894.3|1
1656635130000|2022-07-01 00:25:30|895.6|894.1|895.5|894.5|895.6|894.5|895.3|894.1|11
1656635140000|2022-07-01 00:25:40|895.1|894.2|895.2|894.2|895.2|894.2|895.1|894.2|0
1656635160000|2022-07-01 00:26:00|895.3|893.8|895.2|894.2|895.3|894.2|895.1|893.8|0
1656635170000|2022-07-01 00:26:10|894.9|894.3|895.1|893.6|895.1|894.3|894.9|893.6|0
1656635180000|2022-07-01 00:26:20|894.7|893.7|894.7|893.7|894.8|893.9|894|893.3|1
1656635190000|2022-07-01 00:26:30|894.2|893.6|893.6|893|894.5|893.6|893.6|892.7|14
1656635200000|2022-07-01 00:26:40|894.1|892.6|893.7|892.7|894.1|892.7|893.7|892.6|1
1656635210000|2022-07-01 00:26:50|893.5|892.5|893.5|892.5|893.5|892.5|893.5|892.5|0
1656635220000|2022-07-01 00:27:00|893.1|892.7|893.6|893|893.7|893|893.1|892.7|6
1656635230000|2022-07-01 00:27:10|893.7|893.1|894.5|893.5|894.5|893.5|893.7|893.1|4
1656635250000|2022-07-01 00:27:30|894.2|893.2|894.6|893.1|894.6|893.2|894.2|893.1|1
1656635260000|2022-07-01 00:27:40|894.5|893.9|894.2|893.2|895.1|894|894.2|893.2|0
1656635270000|2022-07-01 00:27:50|894.4|893.6|894.7|893.7|894.7|893.7|894.4|893.4|0
1656635280000|2022-07-01 00:28:00|894.4|893.8|894.4|893.8|894.5|893.9|894.4|893.8|2
1656635290000|2022-07-01 00:28:10|894.6|893.1|894.2|893.2|894.6|893.2|894.2|893.1|1
1656635300000|2022-07-01 00:28:20|895.1|893.6|895.1|893.6|895.1|894.4|894.7|893.3|2
1656635310000|2022-07-01 00:28:30|895|894|894.7|893.7|895.3|894.2|894.7|893.7|2
1656635320000|2022-07-01 00:28:40|894.4|893.8|895|894.4|895|894.4|894.4|893.5|0
1656635330000|2022-07-01 00:28:50|895.2|894.2|894.9|893.9|895.2|894.2|894.9|893.9|0
1656635340000|2022-07-01 00:29:00|895|894.4|894.9|894.3|895.5|894.6|894.9|893.8|1
1656635350000|2022-07-01 00:29:10|894.8|894.2|895.1|894.5|895.3|894.5|894.8|893.8|1
1656635360000|2022-07-01 00:29:20|895.2|894.6|895.7|894.7|896.1|895|895.2|894.6|2
1656635400000|2022-07-01 00:30:00|895.6|895|896.3|894.8|896.3|895|895.6|894.8|0
1656635420000|2022-07-01 00:30:20|896|895|896|895|896|895|896|895|0
1656635430000|2022-07-01 00:30:30|895.9|895.3|896.2|895.2|896.2|895.3|895.9|895.2|0
1656635440000|2022-07-01 00:30:40|897.1|895.6|897.1|895.6|897.1|895.6|897.1|895.6|0
1656635460000|2022-07-01 00:31:00|896.7|895.7|896.7|895.7|896.7|895.7|896.7|895.7|0
1656635480000|2022-07-01 00:31:20|||||||||1
1656635500000|2022-07-01 00:31:40|896.9|895.9|896.9|895.9|896.9|895.9|896.9|895.9|1
1656635520000|2022-07-01 00:32:00|897.1|895.6|896.2|895.2|897.1|895.7|896.2|895.2|1
1656635530000|2022-07-01 00:32:10|895.9|895.3|895.9|895.3|895.9|895.3|895.9|895.3|0
1656635550000|2022-07-01 00:32:30||894.9||894.9||895.3||894.9|1
1656635560000|2022-07-01 00:32:40|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|2
1656635570000|2022-07-01 00:32:50|895.4|894.8|895.4|894.8|895.4|894.8|895.4|894.8|0
1656635580000|2022-07-01 00:33:00|896.1|894.6|896.1|894.6|896.1|894.6|896.1|894.6|2
1656635590000|2022-07-01 00:33:10|896|895|896|895|896|895|896|895|1
1656635610000|2022-07-01 00:33:30|895.6|894.9|895.4|894.8|895.6|894.9|895.4|894.8|3
1656635620000|2022-07-01 00:33:40|895.3|894.7|895.8|894.3|895.8|894.7|895.3|894.3|2
1656635630000|2022-07-01 00:33:50|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|0
1656635640000|2022-07-01 00:34:00|895.8|894.3|895.7|894.7|895.8|894.7|895.7|894.3|1
1656635700000|2022-07-01 00:35:00|895.6|895|895.7|894.7|895.7|895|895.6|894.7|0
1656635730000|2022-07-01 00:35:30|895.9|895.1|896.2|895.2|896.2|895.2|895.9|894.9|0
1656635740000|2022-07-01 00:35:40|896.3|894.8|896.3|894.8|896.3|894.8|896.3|894.8|0
1656635750000|2022-07-01 00:35:50|896|895|895.7|894.7|896.1|895|895.7|894.6|0
1656635760000|2022-07-01 00:36:00|896.1|894.6|895.1|894.5|896.1|894.7|895.1|894.5|0
1656635790000|2022-07-01 00:36:30|896.1|894.6|896.1|894.6|896.1|894.6|896.1|894.6|6
1656635810000|2022-07-01 00:36:50|895.9|894.9|895.7|894.7|895.9|894.9|895.7|894.3|2
1656635820000|2022-07-01 00:37:00|895.8|894.3|894.6|894|895.8|894.5|894.6|894|19
1656635830000|2022-07-01 00:37:10|894.7|894.1|894.6|894|894.7|894.1|894.6|894|0
1656635840000|2022-07-01 00:37:20|894.2|893.2|894.1|892.6|894.2|893.2|894.1|892.6|7
1656635850000|2022-07-01 00:37:30|894|893|894.6|893.1|894.6|893.1|894|892.8|0
1656635860000|2022-07-01 00:37:40|||||||||1
1656635880000|2022-07-01 00:38:00|894.5|893.5|894.5|893.5|894.5|893.5|894.5|893.5|0
1656635890000|2022-07-01 00:38:10|894.6|893.1|894.6|893.1|894.6|893.1|894.6|893.1|0
1656635900000|2022-07-01 00:38:20|||||||||12
1656635910000|2022-07-01 00:38:30|894.2|893.2|894.2|893.2|894.2|893.2|894.2|893.2|0
1656635920000|2022-07-01 00:38:40|894|893|893.7|892.7|894.1|893|893.7|892.6|1
1656635940000|2022-07-01 00:39:00|||||||||2
1656635950000|2022-07-01 00:39:10|893.4|892.8|893.4|892.8|893.4|892.8|893.4|892.8|0
1656635960000|2022-07-01 00:39:20|893.3|892.7|893|892.4|893.3|892.7|893|892.4|1
1656635970000|2022-07-01 00:39:30|893.7|892.7|893.7|892.7|893.7|892.7|893.7|892.7|2
1656635980000|2022-07-01 00:39:40|893.8|892.3|894.1|892.6|894.1|892.7|893.5|892.3|1
1656635990000|2022-07-01 00:39:50|894|893|894.4|893.4|894.4|893.5|894|892.6|1
1656636000000|2022-07-01 00:40:00|894.5|893.5|894.1|893.5|895.1|893.6|894.1|893.3|4
1656636030000|2022-07-01 00:40:30|894.2|893.6|894.1|893.5|894.3|893.7|894.1|893.5|0
1656636040000|2022-07-01 00:40:40|894.2|893.6|894.3|893.7|894.3|893.7|894.2|893.6|0
1656636060000|2022-07-01 00:41:00|894.2|893.6|894.1|892.6|894.2|893.6|893.9|892.6|4
1656636070000|2022-07-01 00:41:10|893.9|892.9|893.9|893.3|893.9|893.3|893.9|892.9|0
1656636090000|2022-07-01 00:41:30|894|893|894|893|894|893|894|893|0
1656636110000|2022-07-01 00:41:50|894.1|892.6|894.1|892.6|894.1|892.6|894.1|892.6|1
1656636140000|2022-07-01 00:42:20|893.9|892.9|894.1|893.5|894.2|893.5|893.9|892.9|0
1656636150000|2022-07-01 00:42:30|894.3|893.7|894.3|893.7|894.3|893.7|894.3|893.7|0
1656636160000|2022-07-01 00:42:40|894.7||894.7||894.7||894.7||1
1656636170000|2022-07-01 00:42:50|895|894|895.1|893.6|895.1|894|894.7|893.6|1
1656636180000|2022-07-01 00:43:00|894.7|893.7|895|894|895|894|894.6|893.7|2
1656636200000|2022-07-01 00:43:20|894.9|894.3|895.2|894.2|895.2|894.3|894.9|894.1|0
1656636210000|2022-07-01 00:43:30||894.6||894.2||894.6||894.2|1
1656636220000|2022-07-01 00:43:40|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|1
1656636260000|2022-07-01 00:44:20|895.8|894.3|895.8|894.3|895.8|894.3|895.8|894.3|0
1656636290000|2022-07-01 00:44:50|895.7|894.7|895.7|894.7|895.7|894.7|895.7|894.7|1
1656636300000|2022-07-01 00:45:00|895.5|894.5|895.2|894.2|895.5|894.5|895.2|894.2|2
1656636340000|2022-07-01 00:45:40|894.9|894.3|894.6|894|894.9|894.3|894.6|894|3
1656636350000|2022-07-01 00:45:50|||||||||1
1656636470000|2022-07-01 00:47:50|895.3|893.8|895.3|893.8|895.3|893.8|895.2|893.7|2
1656636530000|2022-07-01 00:48:50|895.2|894.2|895.2|894.2|895.2|894.2|895.2|894.2|1
1656636560000|2022-07-01 00:49:20|895.5|894.5|895.8|894.3|895.8|894.5|895.5|894.3|1
1656636600000|2022-07-01 00:50:00|894.9|894.2|895.2|894.2|895.2|894.2|894.9|894.2|0
1656636630000|2022-07-01 00:50:30|895.8|894.3|895.5|894.5|895.8|894.5|895.5|894.3|1
1656636640000|2022-07-01 00:50:40|895.4|894.8|895.6|895|895.7|895|895.4|894.7|1
1656636660000|2022-07-01 00:51:00|896||896||896||896||0
1656636690000|2022-07-01 00:51:30|895.9|894.4|895.5|894.5|895.9|894.5|895.5|894.4|0
1656636710000|2022-07-01 00:51:50|896.1|894.6|896|895|896.1|895|896|894.6|6
1656636780000|2022-07-01 00:53:00|896.1|894.6|895.8|894.3|896.1|894.6|895.8|894.3|1
1656636800000|2022-07-01 00:53:20|895.5|894.5|895.8|894.3|895.8|894.5|895.5|894.3|0
1656636810000|2022-07-01 00:53:30|895.7|894.7|895.6|895|895.7|895|895.6|894.7|0
1656636870000|2022-07-01 00:54:30|896.2|895.2|896.3|894.8|896.3|895.3|895.9|894.8|10
1656636880000|2022-07-01 00:54:40|896.1|895.5|896.1|895.5|896.1|895.5|896.1|895.5|0
1656636910000|2022-07-01 00:55:10|896.7|896.1|896.7|896.1|896.7|896.1|896.7|896.1|7
1656636930000|2022-07-01 00:55:30|896.4|895.7|896.5|895.5|896.5|895.8|896.3|895.5|3
1656636960000|2022-07-01 00:56:00|896.7|895.7|896.7|895.7|896.7|895.7|896.7|895.7|0
1656636990000|2022-07-01 00:56:30|896.4|895.8|896.4|895.8|896.4|895.8|896.4|895.8|2
1656637000000|2022-07-01 00:56:40|896.1|895.5|896|895|896.3|895.5|896|894.8|2
1656637010000|2022-07-01 00:56:50|||||||||1
1656637030000|2022-07-01 00:57:10|896.3|894.8|896.3|894.8|896.3|894.8|896.3|894.8|0
1656637040000|2022-07-01 00:57:20|896|895|896.3|894.8|896.3|895|896|894.8|0
1656637060000|2022-07-01 00:57:40|896.2|895.2|896.5|895.5|896.8|895.8|896.2|895.2|1
1656637070000|2022-07-01 00:57:50|896.2|895.2|896.2|895.2|896.2|895.2|896.2|895.2|0
1656637080000|2022-07-01 00:58:00|896.6|895.1|896.6|895.1|896.7|895.4|896.4|895.1|1
1656637100000|2022-07-01 00:58:20|896.4|895.4|896.4|895.4|896.4|895.4|896.4|895.4|0
1656637110000|2022-07-01 00:58:30|896.5|895.5|896.5|895.5|896.8|895.7|896.5|895.3|1
1656637200000|2022-07-01 01:00:00|896.1|895.1|895.6|895|896.1|895.1|895.6|895|1
1656637210000|2022-07-01 01:00:10|896.4|895.4|896.3|895.7|896.8|895.8|896.3|895.3|1
1656637220000|2022-07-01 01:00:20|896.1|895.5|897.5|896.5|897.5|896.5|896.1|895.2|1
1656637260000|2022-07-01 01:01:00|||||||||1
1656637270000|2022-07-01 01:01:10|896.7|896.1|897.4|895.9|897.4|896.1|896.7|895.8|8
1656637280000|2022-07-01 01:01:20|897|896|896.6|896|897|896|896.6|896|0
1656637300000|2022-07-01 01:01:40|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|1
1656637310000|2022-07-01 01:01:50|896.7|896.1|896.2|895.2|896.7|896.1|896.2|894.8|1
1656637320000|2022-07-01 01:02:00|896.6|895.1|896.8|895.3|896.9|895.5|896.5|895|3
1656637340000|2022-07-01 01:02:20|896.5|895.5|896.5|895.5|896.5|895.5|896.5|895.5|1
1656637350000|2022-07-01 01:02:30|896.2|895.2|896.2|895.2|896.2|895.2|896.2|895.2|0
1656637360000|2022-07-01 01:02:40|896|895|895.7|895.1|896|895.1|895.7|895|2
1656637370000|2022-07-01 01:02:50|896.2|895.2|896.4|894.9|896.5|895.2|896.2|894.9|1
1656637380000|2022-07-01 01:03:00|896.5|895.5|896.6|895.1|896.6|895.5|896.2|895.1|0
1656637390000|2022-07-01 01:03:10|896.2|895.2|896.2|895.2|896.2|895.2|896.2|895.2|0
1656637400000|2022-07-01 01:03:20|895.9|895.3|895.5|894.5|895.9|895.3|895.4|894.5|1
1656637440000|2022-07-01 01:04:00|||||||||1
1656637450000|2022-07-01 01:04:10|895.1|894.1|894.6|894|895.1|894.1|894.6|894|3
1656637470000|2022-07-01 01:04:30|894.5|893.9|894.5|893.5|894.5|893.9|894.5|893.5|3
1656637480000|2022-07-01 01:04:40|894.4|893.8|894.4|893.8|894.5|893.8|894.4|893.5|0
1656637500000|2022-07-01 01:05:00|894.6|894|895.5|894.5|895.5|894.5|894.6|894|1
1656637510000|2022-07-01 01:05:10|895.4|894.8|895.2|894.2|895.4|894.8|895.2|893.9|2
1656637520000|2022-07-01 01:05:20|895.5|894.5|895.5|894.5|895.5|894.5|895.5|894.5|0
1656637610000|2022-07-01 01:06:50|895.1||895.5||895.5||895.1||0
1656637620000|2022-07-01 01:07:00|895.1||895.5||895.5||895.1||0
1656637660000|2022-07-01 01:07:40|895|894|895.2|894.2|895.2|894.3|894.9|894|1
1656637670000|2022-07-01 01:07:50|895.3|893.8|895|894|895.3|894.2|895|893.8|0
1656637680000|2022-07-01 01:08:00|895.2|894.2|895.2|894.2|895.2|894.2|895.2|894.2|0
1656637690000|2022-07-01 01:08:10|895.1|894.5|895.8|894.3|895.8|895|895.1|894.3|0
1656637700000|2022-07-01 01:08:20|895.5|894.5|895.2|894.6|895.5|894.6|895.2|894.5|0
1656637710000|2022-07-01 01:08:30|895.1|894.5|895.5|894.5|895.5|894.5|894.9|894|2
1656637730000|2022-07-01 01:08:50|895.6|895|895.5|894.5|895.7|895|895.5|894.1|1
1656637740000|2022-07-01 01:09:00|895.6|894.1|895.5|894.5|895.6|894.5|895.5|894.1|0
1656637750000|2022-07-01 01:09:10|895.2|894.2|895.2|894.2|895.6|894.2|895.2|894.1|0
1656637780000|2022-07-01 01:09:40|895.1|893.6|895.1|893.6|895.1|893.7|894.7|893.3|1
1656637790000|2022-07-01 01:09:50|895.2|894.2|895|894|895.2|894.2|895|894|0
1656637800000|2022-07-01 01:10:00|895.1|893.6|895.1|893.6|895.1|893.6|895.1|893.6|1
1656637810000|2022-07-01 01:10:10|895|894|895|894|895|894|895|894|0
1656637820000|2022-07-01 01:10:20|894.9|894.3|895|894|895|894.4|894.9|894|1
1656637830000|2022-07-01 01:10:30|894.9|894.3|894.5|893.5|895|894.3|894.4|893.5|0
1656637840000|2022-07-01 01:10:40|894.7|893.7|894.6|894|894.7|894|894.6|893.7|2
1656637860000|2022-07-01 01:11:00|894.5|893.9|894.4|893.8|894.5|893.9|894.4|893.8|0
1656637870000|2022-07-01 01:11:10|894.5|893.5|894.6|894|894.6|894|894.4|893.5|1
1656637890000|2022-07-01 01:11:30|894.5|893.5|894.7|893.7|894.7|893.8|894.3|893.5|1
1656637900000|2022-07-01 01:11:40|894.6|894|895|894|895|894|894.6|894|0
1656637920000|2022-07-01 01:12:00|894.7|893.7|894.7|893.7|894.7|893.7|894.7|893.7|0
1656637930000|2022-07-01 01:12:10|894.8|893.3|894.5|893.5|894.8|893.5|894.5|893.3|0
1656637950000|2022-07-01 01:12:30|895|894|894.5|893.5|895|894|894.5|893.3|5
1656637960000|2022-07-01 01:12:40|894.4|893.8|894.4|893.8|894.7|893.8|894.4|893.6|0
1656637970000|2022-07-01 01:12:50|894.7|893.7|894.7|893.7|894.7|893.7|894.7|893.7|1
1656637980000|2022-07-01 01:13:00|894.5|893.5|894.5|893.5|894.5|893.8|894.4|893.5|3
1656637990000|2022-07-01 01:13:10|894.4|893.8|894.7|893.7|894.7|893.8|894.4|893.7|0
1656638020000|2022-07-01 01:13:40|894.8|893.3|894.8|893.3|894.9|893.7|894.7|893.3|0
1656638030000|2022-07-01 01:13:50|894.7|893.7|894.7|893.7|894.7|893.7|894.7|893.7|0
1656638040000|2022-07-01 01:14:00|894.5|893.5|894.5|893.5|894.5|893.6|894.1|893.5|1
1656638090000|2022-07-01 01:14:50|893.9|893.3|893.9|893.3|894|893.3|893.9|893|4
1656638100000|2022-07-01 01:15:00|894|893|893.4|892.8|894|893|893.2|892.3|6
1656638110000|2022-07-01 01:15:10|893.5|892.9|894.2|893.2|894.2|893.2|893.5|892.9|2
1656638120000|2022-07-01 01:15:20|894.3|892.8|894|893|894.3|893.3|893.9|892.6|1
1656638130000|2022-07-01 01:15:30|893.9|893.3|894|893|894.2|893.5|893.9|893|4
1656638140000|2022-07-01 01:15:40|894.2|893.2|894.2|893.2|894.2|893.2|894|893|0
1656638150000|2022-07-01 01:15:50|893.9|893.3|893.7|892.7|894.2|893.3|893.7|892.4|1
1656638160000|2022-07-01 01:16:00|893.8|892.3|893.5|892.5|893.8|892.7|893.5|892.3|0
1656638180000|2022-07-01 01:16:20|893.2|892.6|893.5|892.5|893.5|892.6|893.2|892.4|0
1656638210000|2022-07-01 01:16:50|893.4|892.8|893.5|892.5|893.5|892.8|893.3|892.5|1
1656638220000|2022-07-01 01:17:00|893.4|892.8|894|893|894.1|893.4|893.4|892.6|8
1656638240000|2022-07-01 01:17:20|893.7|892.7|893.7|892.7|893.7|892.7|893.7|892.7|0
1656638260000|2022-07-01 01:17:40|893.6|893|893.7|892.7|893.7|893|893.6|892.7|0
1656638270000|2022-07-01 01:17:50|893.6|893|894|893|894|893|893.6|893|0
1656638290000|2022-07-01 01:18:10|893.9|893.3|893.9|893.3|893.9|893.3|893.9|893.3|1
1656638300000|2022-07-01 01:18:20|893.8|893.2|893.6|893|893.8|893.2|893.6|893|0
1656638330000|2022-07-01 01:18:50|893.4|892.8|893.4|892.8|893.4|892.8|893.4|892.8|2
1656638340000|2022-07-01 01:19:00|893.5|892.5|893.5|892.5|893.5|892.5|893.5|892.5|0
1656638350000|2022-07-01 01:19:10|893.2|892.6|893.2|892.6|893.2|892.6|893.2|892.6|0
1656638360000|2022-07-01 01:19:20|893.1|892.5|893.1|892.5|893.3|892.7|893.1|892.5|0
1656638370000|2022-07-01 01:19:30|893.2|892.6|893.1|892.5|893.2|892.6|893.1|892.5|0
1656638410000|2022-07-01 01:20:10|893.5||893.5||893.5||893.5||1
1656638420000|2022-07-01 01:20:20|893.4|892.8|893.4|892.8|893.4|892.8|893.4|892.8|0
1656638430000|2022-07-01 01:20:30|893.5|892.9|893.6|893|893.6|893|893.4|892.8|2
1656638440000|2022-07-01 01:20:40|893.7|892.7|893.8|892.3|893.8|892.7|893.7|892.3|5
1656638450000|2022-07-01 01:20:50|893.7|892.7|893.7|892.7|893.7|892.7|893.7|892.7|0
1656638460000|2022-07-01 01:21:00|893.9|892.4|893.6|893|893.9|893.1|893.6|892.4|9
1656638470000|2022-07-01 01:21:10|893.2|892.6|893.2|892.6|893.2|892.6|893.2|892.6|4
1656638480000|2022-07-01 01:21:20|892.9|892.3|892.9|892.3|892.9|892.3|892.9|892.3|1
1656638500000|2022-07-01 01:21:40|892.2|891.6|892.4|891.8|892.4|891.8|892.2|891.6|8
1656638510000|2022-07-01 01:21:50|892.7|891.7|892.4|891.8|892.7|891.8|892.4|891.7|1
1656638520000|2022-07-01 01:22:00|892.7|891.7|892.2|891.2|892.9|891.7|891.9|891|9
1656638530000|2022-07-01 01:22:10|892.5|891.5|891.3|889.8|892.6|891.5|891|889.8|8
1656638540000|2022-07-01 01:22:20|891|890|891|890|891|890|891|890|0
1656638550000|2022-07-01 01:22:30|891.2|890.2|891.2|890.2|891.2|890.2|891.2|890.2|3
1656638560000|2022-07-01 01:22:40|891|890|890.7|889.7|891|890|890.7|889.7|0
1656638570000|2022-07-01 01:22:50|891.1|889.6|891|890|891.1|890|890.3|889.6|4
1656638580000|2022-07-01 01:23:00|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|1
1656638610000|2022-07-01 01:23:30|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|2
1656638630000|2022-07-01 01:23:50|890.5|889.5|891|890|891.3|890.1|890.5|889.5|6
1656638650000|2022-07-01 01:24:10|891.1|889.6|891.1|889.6|891.1|889.6|891.1|889.6|0
1656638660000|2022-07-01 01:24:20|891|890|891|890|891|890|891|890|0
1656638670000|2022-07-01 01:24:30|891.2|890.2|891.2|890.2|891.3|890.7|891.2|890.2|3
1656638700000|2022-07-01 01:25:00|891.4|889.9|890.7|889.7|891.4|890.3|890.7|889.7|5
1656638710000|2022-07-01 01:25:10|890.5|889.5|890.5|889.5|890.7|889.7|890.5|889.5|1
1656638730000|2022-07-01 01:25:30|890.7|889.9|890.9|889.4|890.9|889.9|890.7|889.3|1
1656638740000|2022-07-01 01:25:40|890.7|889.7|891.2|890.2|891.3|890.2|890.7|889.7|6
1656638750000|2022-07-01 01:25:50|891.3|889.8|891.2|890.2|891.3|890.2|891.2|889.8|1
1656638810000|2022-07-01 01:26:50|890.9|890.3|891|890|891.1|890.3|890.9|890|0
1656638820000|2022-07-01 01:27:00|890.9|889.4|890.7|889.7|890.9|889.7|890.7|889.4|2
1656638830000|2022-07-01 01:27:10|890.8|889.3|890.6|889.1|890.8|889.5|890.5|889.1|6
1656638840000|2022-07-01 01:27:20|890.5|889.5|890.5|889.5|890.6|889.5|889.8|889.1|3
1656638860000|2022-07-01 01:27:40|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|1
1656638920000|2022-07-01 01:28:40|891|890|891.1|890.5|891.1|890.5|891|890|0
1656638930000|2022-07-01 01:28:50|891.5|890.8|891.1|890.5|891.5|890.8|891.1|890.5|2
1656638950000|2022-07-01 01:29:10|891|890.4|891.3|889.8|891.3|890.4|891|889.8|1
1656638960000|2022-07-01 01:29:20|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656638970000|2022-07-01 01:29:30|891.3|889.8|891.1|890.5|891.3|890.5|891|889.8|0
1656639000000|2022-07-01 01:30:00|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656639010000|2022-07-01 01:30:10|891.7|890.7|891.4|889.9|891.7|890.8|891.2|889.9|2
1656639020000|2022-07-01 01:30:20|891.2|890.2|891.2|890.2|891.6|890.5|891.2|890|0
1656639030000|2022-07-01 01:30:30|891.6|890.1|891.6|890.1|891.6|890.1|891.6|890.1|14
1656639050000|2022-07-01 01:30:50|891.2|890.2|891.2|890.2|891.2|890.2|891.2|890.2|0
1656639060000|2022-07-01 01:31:00|891|890|891|890|891|890|891|890|0
1656639080000|2022-07-01 01:31:20|890.8|889.3|890.7|889.7|890.8|889.7|890.7|889.3|1
1656639090000|2022-07-01 01:31:30|890.9|889.9|891|890|891|890|890.9|889.9|0
1656639110000|2022-07-01 01:31:50|891.3|889.8|890.7|889.7|891.3|889.9|890.4|889.6|0
1656639130000|2022-07-01 01:32:10|890.6|890|890.6|890|890.6|890|890.6|890|0
1656639140000|2022-07-01 01:32:20|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|0
1656639150000|2022-07-01 01:32:30|890.8|889.3|890.8|889.3|890.8|889.3|890.8|889.3|2
1656639160000|2022-07-01 01:32:40|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|0
1656639170000|2022-07-01 01:32:50|890.8|889.3|890.8|889.3|890.8|889.3|890.8|889.3|0
1656639180000|2022-07-01 01:33:00|890.7|889.7|890.8|889.3|890.8|889.7|890.7|889.3|0
1656639190000|2022-07-01 01:33:10|890.6|890|890.6|890|890.7|890|890.6|889.7|1
1656639210000|2022-07-01 01:33:30|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|0
1656639250000|2022-07-01 01:34:10|891.3|889.8|891.3|889.8|891.3|889.8|891.3|889.8|5
1656639260000|2022-07-01 01:34:20|891.7|890.7|892|891|892.1|891.4|891.7|890.6|6
1656639270000|2022-07-01 01:34:30|891.7|890.7|891.7|890.7|891.7|890.7|891.7|890.7|0
1656639280000|2022-07-01 01:34:40|892.1|890.6|892|891.4|892.1|891.4|892|890.6|7
1656639290000|2022-07-01 01:34:50|||||||||1
1656639300000|2022-07-01 01:35:00|891.6|891|891.7|890.7|892.1|891|890.9|890.2|7
1656639310000|2022-07-01 01:35:10|890.9|890.3|891.5|890.5|891.5|890.5|890.9|890.2|5
1656639320000|2022-07-01 01:35:20|891.6|890.1|891.6|890.1|891.6|890.1|891.6|890.1|16
1656639330000|2022-07-01 01:35:30|891.2|890.2|891.3|889.8|891.4|890.3|890.9|889.8|0
1656639340000|2022-07-01 01:35:40|891|890|891.2|890.2|891.3|890.2|891|889.8|0
1656639350000|2022-07-01 01:35:50||890.6||890.6||890.6||890.6|0
1656639360000|2022-07-01 01:36:00|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|0
1656639370000|2022-07-01 01:36:10|891|890|890.7|889.7|891.2|890|890.7|889.7|1
1656639390000|2022-07-01 01:36:30|890.6|890|891|890|891.3|890|890.6|889.8|0
1656639400000|2022-07-01 01:36:40|890.6||890.6||890.6||890.6||0
1656639410000|2022-07-01 01:36:50|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|1
1656639420000|2022-07-01 01:37:00|891.1|889.6|891.1|889.6|891.1|890|891|889.6|0
1656639430000|2022-07-01 01:37:10|891|890|891|890|891|890|891|890|0
1656639460000|2022-07-01 01:37:40|891.3|889.8|891.3|889.8|891.3|889.8|891.3|889.8|0
1656639470000|2022-07-01 01:37:50|891|890|891|890|891|890|891|890|0
1656639490000|2022-07-01 01:38:10|891.3|889.8|891.3|889.8|891.3|889.8|891.3|889.8|0
1656639500000|2022-07-01 01:38:20|891|890|891|890|891|890.1|890.7|889.7|0
1656639510000|2022-07-01 01:38:30|891.3|889.8|891.3|889.8|891.3|889.8|891.3|889.8|0
1656639530000|2022-07-01 01:38:50|891|890|891|890|891.1|890|891|889.6|0
1656639540000|2022-07-01 01:39:00|891.1|889.6|890.7|889.7|891.1|889.7|890.7|889.6|0
1656639550000|2022-07-01 01:39:10|891.1|889.6|891.1|889.6|891.1|889.6|891.1|889.6|0
1656639560000|2022-07-01 01:39:20|891|890|890.7|889.7|891|890|890.6|889.7|1
1656639590000|2022-07-01 01:39:50|890|889.4|890|889|890|889.4|890|889|7
1656639600000|2022-07-01 01:40:00|889.9|889.3|890|889|890|889.3|889.9|889|0
1656639620000|2022-07-01 01:40:20|889.1|888.5|889.1|888.5|889.1|888.5|889.1|888.5|11
1656639640000|2022-07-01 01:40:40|||||||||1
1656639660000|2022-07-01 01:41:00|889.3|888.7|889.1|888.5|889.3|888.7|889.1|888.5|0
1656639670000|2022-07-01 01:41:10|888.6|888|888.7|887.7|888.7|888|888.6|887.7|3
1656639680000|2022-07-01 01:41:20|889.2|888.2|888.6|888|889.2|888.2|888.6|888|9
1656639690000|2022-07-01 01:41:30|||||||||1
1656639700000|2022-07-01 01:41:40|889||888.6||889||888.6||2
1656639720000|2022-07-01 01:42:00|888.7|887.7|888.7|887.7|888.7|887.7|888.7|887.7|3
1656639730000|2022-07-01 01:42:10|888.6|888|888.6|888|888.6|888|888.6|888|0
1656639740000|2022-07-01 01:42:20|||||||||20
1656639750000|2022-07-01 01:42:30|889.3|887.8|888.9|888.3|889.3|888.3|888.9|887.8|1
1656639760000|2022-07-01 01:42:40|888.8|888.2|888.7|888.1|888.8|888.2|888.7|888.1|1
1656639780000|2022-07-01 01:43:00|888.3|887.7|888.5|887.5|888.5|887.7|888.3|887.5|2
1656639790000|2022-07-01 01:43:10|||||||||24
1656639800000|2022-07-01 01:43:20|888.7|887.7|888.2|887.6|888.7|887.7|888.2|887.5|0
1656639810000|2022-07-01 01:43:30|888.5|887.5|888.4|887.8|888.5|887.8|888.4|887.5|0
1656639830000|2022-07-01 01:43:50|888.7|887.7|888.7|887.7|888.7|887.7|888.7|887.7|0
1656639850000|2022-07-01 01:44:10|||||||||1
1656639860000|2022-07-01 01:44:20|888.4|887.8|888.4|887.8|888.7|887.8|888.4|887.6|0
1656639870000|2022-07-01 01:44:30|888.7|887.7|888.7|887.7|888.7|888|888.4|887.7|6
1656639880000|2022-07-01 01:44:40|||||||||5
1656639890000|2022-07-01 01:44:50|888.4|887.8|888.4|887.8|888.4|887.8|888.4|887.8|0
1656639900000|2022-07-01 01:45:00|888.7|887.7|888.4|887.8|888.7|887.8|888.4|887.7|1
1656639920000|2022-07-01 01:45:20|888|887.4|888.1|887.5|888.1|887.5|888|887.4|1
1656639930000|2022-07-01 01:45:30|888|887.4|888.1|887.5|888.1|887.5|888|887.4|0
1656639940000|2022-07-01 01:45:40|888.2|887.2|888.2|887.2|888.2|887.2|888.2|887.2|1
1656639950000|2022-07-01 01:45:50|888.5|887.5|888.2|887.6|888.5|887.6|888.2|887.5|0
1656639960000|2022-07-01 01:46:00|888.1|887.5|888.5|887.5|888.5|887.5|888.1|887.5|0
1656639970000|2022-07-01 01:46:10|888.1|887.2|888.2|887.2|888.2|887.2|888.1|887.2|0
1656639980000|2022-07-01 01:46:20|888.5|887.5|888.5|887.5|888.5|887.5|888.5|887.5|0
1656640080000|2022-07-01 01:48:00|887.6|887|887.6|887|887.6|887|887.6|887|5
1656640090000|2022-07-01 01:48:10|887.5|886.9|887.6|887|887.6|887|887.5|886.9|6
1656640120000|2022-07-01 01:48:40|887.7|887.1|887.8|887.2|887.8|887.2|887.7|887.1|2
1656640130000|2022-07-01 01:48:50|887.7|887.1|887.7|887.1|887.7|887.1|887.7|887.1|1
1656640150000|2022-07-01 01:49:10|887.5|886.9|886.4|885.8|887.5|886.9|886.4|885.8|5
1656640160000|2022-07-01 01:49:20|886.5|885.5|886.5|885.5|886.5|885.5|886.5|885.5|1
1656640170000|2022-07-01 01:49:30|886.2|885.6|886.2|885.2|886.2|885.6|886.2|885.2|1
1656640180000|2022-07-01 01:49:40||885.6||885.6||885.6||885.2|0
1656640190000|2022-07-01 01:49:50|885.9|885.3|885.9|885.3|886.1|885.5|885.5|884.9|25
1656640200000|2022-07-01 01:50:00|886|885|886.2|885.2|886.2|885.5|885.9|885|1
1656640210000|2022-07-01 01:50:10|886.5|885.6|886.5|885.5|886.5|885.6|886.5|885.5|1
1656640230000|2022-07-01 01:50:30|886.1|885.6|886.1|885.5|886.2|885.6|886.1|885.5|2
1656640240000|2022-07-01 01:50:40|886.5|885.8|886.7|886.1|886.7|886.1|886.4|885.6|0
1656640250000|2022-07-01 01:50:50|886.9|886.3|886.9|886.3|886.9|886.3|886.9|886.3|0
1656640260000|2022-07-01 01:51:00|887.2|886.6|887.2|886.6|887.2|886.6|887.1|886.5|0
1656640270000|2022-07-01 01:51:10|886.9|885.4|886.5|885.5|886.9|885.5|886.5|885.4|4
1656640300000|2022-07-01 01:51:40|886.8|885.3|886.8|885.3|886.8|885.3|886.8|885.3|1
1656640310000|2022-07-01 01:51:50|886.9|885.4|886.5|885.5|886.9|885.5|886.5|885.4|2
1656640320000|2022-07-01 01:52:00|886.6|885.1|886.4|884.9|886.6|885.2|886.2|884.9|0
1656640330000|2022-07-01 01:52:10|886|885|885.7|885.1|886|885.1|885.7|885|0
1656640340000|2022-07-01 01:52:20|886|885|886|885|886|885|886|885|1
1656640350000|2022-07-01 01:52:30|886.2|885.2|886.6|885.1|886.6|885.5|885.9|884.9|0
1656640360000|2022-07-01 01:52:40|886.2|885.2|886.2|885.2|886.2|885.3|885.9|885.2|0
1656640380000|2022-07-01 01:53:00|886.1|885.5|886.4|885.8|886.5|885.8|886.1|885.5|0
1656640390000|2022-07-01 01:53:10|886.7|885.7|886|885.4|886.7|885.9|886|885.4|2
1656640400000|2022-07-01 01:53:20|886.2|885.2|886.2|885.6|886.2|885.6|885.7|885|2
1656640420000|2022-07-01 01:53:40|886.5|885.5|886.5|885.5|886.5|885.5|886.5|885.5|0
1656640430000|2022-07-01 01:53:50|886.4|885.8|886.2|885.2|886.5|885.8|885.8|885.2|6
1656640440000|2022-07-01 01:54:00|886|885|886|885|886|885|886|885|3
1656640450000|2022-07-01 01:54:10|885.9|885.3|885.9|885.3|885.9|885.3|885.9|885.3|0
1656640470000|2022-07-01 01:54:30|886.2|885.2|885.9|885.3|886.2|885.3|885.9|885|12
1656640480000|2022-07-01 01:54:40|886.2|885.2|886.2|885.2|886.2|885.2|886.2|885.2|2
1656640490000|2022-07-01 01:54:50||885.6||885.6||885.6||885.6|0
1656640500000|2022-07-01 01:55:00|886.5|885.5|886.5|885.9|886.5|885.9|886.4|885.5|0
1656640510000|2022-07-01 01:55:10|886.7|886.1|886.7|886.1|886.7|886.1|886.7|886.1|2
1656640520000|2022-07-01 01:55:20|886.5|885.9|886.7|886.1|886.7|886.1|886.5|885.9|1
1656640540000|2022-07-01 01:55:40|||||||||1
1656640550000|2022-07-01 01:55:50|||||||||1
1656640570000|2022-07-01 01:56:10|886.5|885.9|887|886|887|886.1|886.5|885.9|2
1656640580000|2022-07-01 01:56:20|886.7|886.1|886.7|886.1|886.7|886.1|886.7|886.1|0
1656640590000|2022-07-01 01:56:30|886.5|885.9|886.2|885.2|886.5|885.9|886.2|885.2|2
1656640630000|2022-07-01 01:57:10|886.5|885.5|886.7|885.7|886.7|885.7|886.5|885.5|5
1656640640000|2022-07-01 01:57:20||886.1||886.1||886.1||886.1|0
1656640650000|2022-07-01 01:57:30|886.4|885.8|886.4|885.8|886.4|885.8|886.4|885.8|1
1656640660000|2022-07-01 01:57:40|886.5|885.5|886.5|885.5|886.7|885.8|886.4|885.5|0
1656640670000|2022-07-01 01:57:50|886.2|885.6|886.2|885.2|886.5|885.6|886.2|885.2|0
1656640680000|2022-07-01 01:58:00|886.6|885.6|886|885.4|886.6|885.6|885.9|885.1|0
1656640690000|2022-07-01 01:58:10|886.5|885.5|886.5|885.5|886.6|885.6|886.2|885.1|1
1656640700000|2022-07-01 01:58:20|886.4|885.8|886.7|885.7|886.7|885.8|886.4|885.7|0
1656640730000|2022-07-01 01:58:50|887.1|885.6|887.1|885.6|887.1|885.6|887.1|885.6|0
1656640740000|2022-07-01 01:59:00|886.7|885.7|886.7|885.7|886.7|885.7|886.7|885.7|0
1656640750000|2022-07-01 01:59:10|886.4|885.8|886.4|885.8|886.7|885.8|886.4|885.7|0
1656640770000|2022-07-01 01:59:30|||||||||1
1656640780000|2022-07-01 01:59:40|886.7|885.7|886.7|885.7|886.7|885.7|886.7|885.7|2
1656640800000|2022-07-01 02:00:00|887.1|885.6|886.2|885.2|887.1|885.9|886.2|885.2|1
1656640840000|2022-07-01 02:00:40|885.9|885.3|885.9|885.3|885.9|885.3|885.9|885.3|0
1656640880000|2022-07-01 02:01:20|||||||||1
1656640920000|2022-07-01 02:02:00|886.2|885.6|886.3|885.7|886.3|885.7|886.2|885.6|1
1656640930000|2022-07-01 02:02:10|886.2|885.2|886.2|885.2|886.2|885.2|886.2|885.2|1
1656640940000|2022-07-01 02:02:20||885.6||885.6||885.6||885.6|0
1656640950000|2022-07-01 02:02:30|886.3|885.7|886.3|885.7|886.3|885.7|886.3|885.7|0
1656640980000|2022-07-01 02:03:00|886.2|885.2|886.2|885.6|886.2|885.6|886.2|885.2|7
1656641000000|2022-07-01 02:03:20|886|885.4|886.2|885.6|886.2|885.6|886|885.4|2
1656641020000|2022-07-01 02:03:40|886|885.4|886|885.4|886|885.4|886|885.4|1
1656641030000|2022-07-01 02:03:50|886.2|885.6|886.2|885.6|886.2|885.6|886.2|885.6|2
1656641060000|2022-07-01 02:04:20|||||||||1
1656641070000|2022-07-01 02:04:30|886.3|885.7|886.2|885.2|886.3|885.7|886.2|885.2|1
1656641080000|2022-07-01 02:04:40|885.9|885.3|885.9|885.3|885.9|885.3|885.9|885.3|0
1656641090000|2022-07-01 02:04:50|886|885.4|886.7|885.7|886.7|885.7|886|885.4|2
1656641100000|2022-07-01 02:05:00|886.4|885.8|886.4|885.8|886.4|885.8|886.4|885.8|0
1656641110000|2022-07-01 02:05:10|||||||||1
1656641170000|2022-07-01 02:06:10|886.5|885.9|886.5|885.5|886.5|885.9|886.5|885.5|1
1656641180000|2022-07-01 02:06:20|886.2|885.6|886.4|885.8|886.5|885.8|886.2|885.5|1
1656641190000|2022-07-01 02:06:30|886.5|885.5|886.5|885.5|886.5|885.5|886.5|885.5|0
1656641220000|2022-07-01 02:07:00|886.4|885.9|886.2|885.6|886.5|885.9|886.2|885.5|1
1656641260000|2022-07-01 02:07:40|886.3|885.7|886.2|885.6|886.3|885.7|886.2|885.6|0
1656641270000|2022-07-01 02:07:50|886.9|886.3|886.9|886.3|887|886.3|886.9|886|2
1656641300000|2022-07-01 02:08:20|886.7|886.1|886.6|886|886.7|886.1|886.5|885.9|4
1656641310000|2022-07-01 02:08:30|886.7|885.7|887|886|887|886.3|886.4|885.5|3
1656641320000|2022-07-01 02:08:40|886.9|886.3|886.9|886.3|886.9|886.3|886.9|886.3|0
1656641330000|2022-07-01 02:08:50|887|886.4|887.3|886.7|887.3|886.7|887|886.2|0
1656641340000|2022-07-01 02:09:00|887.2|886.6|887.2|886.6|887.2|886.6|887.2|886.6|2
1656641350000|2022-07-01 02:09:10|887|886.4|887.2|886.6|887.3|886.7|887|886.4|2
1656641360000|2022-07-01 02:09:20|887.3|886.7|887.8|887.2|887.8|887.2|887.2|886.6|1
1656641370000|2022-07-01 02:09:30|887.7|886.7|887.4|886.8|887.7|887.1|887.4|886.7|0
1656641380000|2022-07-01 02:09:40|887.5|886.9|887.4|886.8|887.7|886.9|887.4|886.7|1
1656641390000|2022-07-01 02:09:50|887.7|886.7|887.5|886.5|887.7|886.7|887.5|886.5|1
1656641400000|2022-07-01 02:10:00|887.7|886.7|887.7|886.7|887.7|886.7|887.7|886.7|1
1656641420000|2022-07-01 02:10:20|887.4|886.8|887.2|886.6|887.4|886.8|887.2|886.6|0
1656641440000|2022-07-01 02:10:40|887|886.4|887|886.4|887|886.4|887|886.4|0
1656641450000|2022-07-01 02:10:50|886.7|886.1|886.7|886.1|886.7|886.1|886.7|886.1|1
1656641470000|2022-07-01 02:11:10|886.8|886.2|886.7|886.1|886.8|886.2|886.7|886.1|1
1656641480000|2022-07-01 02:11:20|886.8|886.2|887.7|886.7|887.7|886.7|886.8|886.2|1
1656641490000|2022-07-01 02:11:30|887.8|887.2|887.7|886.7|887.8|887.2|887.7|886.7|1
1656641520000|2022-07-01 02:12:00|887.5|886.5|887.5|886.5|887.5|886.5|887.5|886.5|0
1656641530000|2022-07-01 02:12:10|887.2|886.6|887.2|886.6|887.2|886.6|887.2|886.6|0
1656641540000|2022-07-01 02:12:20|887|886.4|886.9|886.3|887|886.4|886.9|886.3|1
1656641590000|2022-07-01 02:13:10|887|886|887|886|887|886|887|886|0
1656641600000|2022-07-01 02:13:20|886.9|886.3|886.9|886.3|886.9|886.3|886.9|886.3|0
1656641610000|2022-07-01 02:13:30|887.5|886.5|887.5|886.5|887.5|886.5|887.5|886.5|1
1656641620000|2022-07-01 02:13:40|887.4|886.8|887.4|886.8|887.4|886.8|887.4|886.8|0
1656641630000|2022-07-01 02:13:50|887.5|886.5|887.5|886.5|887.5|886.8|887.4|886.5|0
1656641650000|2022-07-01 02:14:10|887.4|886.8|887.7|887.1|887.7|887.1|887.4|886.5|3
1656641670000|2022-07-01 02:14:30|888|887|888|887|888|887|888|887|0
1656641680000|2022-07-01 02:14:40|887.9|887.3|887.9|887.3|887.9|887.3|887.9|887.3|0
1656641690000|2022-07-01 02:14:50|887.7|887.1|888|887|888|887.1|887.7|887|1
1656641700000|2022-07-01 02:15:00|888.4|886.9|888|887|888.4|887|888|886.7|0
1656641720000|2022-07-01 02:15:20|887.5|886.9|887.5|886.9|887.5|886.9|887.5|886.9|1
1656641800000|2022-07-01 02:16:40|887.6|887|887.8|887.2|887.8|887.2|887.6|887|3
1656641810000|2022-07-01 02:16:50|887.7|887.1|887.5|886.9|887.7|887.1|887.5|886.9|0
1656641850000|2022-07-01 02:17:30|||||||||1
1656641860000|2022-07-01 02:17:40|||||||||4
1656641870000|2022-07-01 02:17:50||886.5||886.5||886.5||886.5|1
1656641880000|2022-07-01 02:18:00|887.2|886.6|887.5|886.5|887.5|886.6|887.2|886.4|0
1656641890000|2022-07-01 02:18:10|887.4|886.8|887.2|886.6|887.4|886.8|887.2|886.6|0
1656641920000|2022-07-01 02:18:40|887.3|886.7|887.2|886.6|887.3|886.7|887.2|886.6|0
1656641950000|2022-07-01 02:19:10|887.3|886.7|887|886.4|887.3|886.7|887|886.4|1
1656641970000|2022-07-01 02:19:30|887.4|886.8|887.4|886.8|887.4|886.8|887.4|886.8|1
1656642000000|2022-07-01 02:20:00|887.3|886.7|887.2|886.6|887.3|886.7|887.2|886.6|0
1656642060000|2022-07-01 02:21:00|887.3|886.7|887.2|886.6|887.3|886.7|887.2|886.6|3
1656642070000|2022-07-01 02:21:10|||||||||1
1656642090000|2022-07-01 02:21:30|887.1|886.5|887|886.4|887.1|886.5|887|886.4|0
1656642120000|2022-07-01 02:22:00|886.8|886.2|887.2|886.6|887.2|886.6|886.8|886.2|4
1656642170000|2022-07-01 02:22:50|887.3|886.7|887.7|887.1|887.7|887.1|887.3|886.7|1
1656642190000|2022-07-01 02:23:10|887.4|886.8|887.2|886.2|887.4|886.8|887.2|886.2|1
1656642200000|2022-07-01 02:23:20||886.6||886.2||886.6||886.2|1
1656642220000|2022-07-01 02:23:40||886.6||886.6||886.6||886.6|0
1656642280000|2022-07-01 02:24:40|887|886.4|887.2|886.6|887.2|886.6|887|886.4|1
1656642300000|2022-07-01 02:25:00|886.9|886.2|886.9|886.3|887.2|886.3|886.9|886.2|0
1656642370000|2022-07-01 02:26:10|887.5|886.5|887.2|886.6|887.5|886.6|887.2|886.5|1
1656642390000|2022-07-01 02:26:30||886.2||886.2||886.2||886.2|0
1656642420000|2022-07-01 02:27:00|887.4|886.6|887.2|886.2|887.4|886.6|887.2|886.2|0
1656642530000|2022-07-01 02:28:50||886.6||886.6||886.6||886.6|0
1656642540000|2022-07-01 02:29:00||886.2||886.2||886.2||886.2|0
1656642570000|2022-07-01 02:29:30|887.5|886.6|887.4|886.8|887.7|886.8|887.4|886.5|5
1656642580000|2022-07-01 02:29:40|887.5|886.9|887.3|886.3|887.5|886.9|887.3|886.3|1
1656642590000|2022-07-01 02:29:50|886.8|886.2|886.9|886.3|886.9|886.3|886.8|886.2|0
1656642600000|2022-07-01 02:30:00|887.2|886.2|887.2|886.2|887.2|886.2|887.2|886.2|1
1656642650000|2022-07-01 02:30:50||886.6||886.6||886.6||886.6|0
1656642660000|2022-07-01 02:31:00|887.5|886.5|887.5|886.5|887.5|886.5|887.5|886.5|0
1656642670000|2022-07-01 02:31:10|887.2|886.6|887.2|886.6|887.2|886.6|887.2|886.6|0
1656642690000|2022-07-01 02:31:30|887.7|887.1|887.7|887.1|887.7|887.1|887.7|887.1|4
1656642720000|2022-07-01 02:32:00|887.9|887.3|887.9|887.3|887.9|887.3|887.9|887.3|2
1656642730000|2022-07-01 02:32:10|888|887|887.7|887.1|888|887.1|887.5|886.9|0
1656642740000|2022-07-01 02:32:20|888|887|887.9|887.3|888|887.3|887.9|887|3
1656642750000|2022-07-01 02:32:30|887.7|887.1|887.7|887.1|887.7|887.1|887.7|887.1|0
1656642760000|2022-07-01 02:32:40|887.9|887.3|888|887|888|887.3|887.9|887|0
1656642780000|2022-07-01 02:33:00|887.9|887.3|887.9|887.3|887.9|887.3|887.9|887.3|0
1656642800000|2022-07-01 02:33:20|888|887|888|887|888|887|888|887|0
1656642820000|2022-07-01 02:33:40|887.5|886.9|887.5|886.9|887.5|886.9|887.5|886.9|0
1656642830000|2022-07-01 02:33:50|888|887|888|887|888|887.3|887.9|887|1
1656642840000|2022-07-01 02:34:00|887.9|887.3|887.9|887.3|888|887.3|887.9|887|0
1656642880000|2022-07-01 02:34:40|888|887|888|887|888|887|888|887|0
1656642890000|2022-07-01 02:34:50|887.7|887.1|887.7|887.1|887.7|887.1|887.7|887.1|0
1656642900000|2022-07-01 02:35:00|888|887|887.9|887.3|888|887.3|887.9|887|1
1656642910000|2022-07-01 02:35:10|888.5|887.5|888.5|887.5|888.5|887.5|888.5|887.5|1
1656642920000|2022-07-01 02:35:20|888.2|887.6|888.2|887.2|888.3|887.6|888.2|887.2|0
1656642930000|2022-07-01 02:35:30|887.9|887.3|888.9|888.3|889|888.4|887.9|887.2|8
1656642950000|2022-07-01 02:35:50|889|888.4|889.2|888.6|889.2|888.6|889|888.4|0
1656642970000|2022-07-01 02:36:10|889.1|888.5|889.2|888.6|889.2|888.6|889.1|888.5|1
1656643020000|2022-07-01 02:37:00|889.3|888.3|889.2|888.6|889.3|888.6|889.2|888.3|3
1656643070000|2022-07-01 02:37:50|||||||||3
1656643080000|2022-07-01 02:38:00|889.4|888.8|889.8|889.2|889.8|889.2|889.4|888.8|3
1656643090000|2022-07-01 02:38:10|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|2
1656643110000|2022-07-01 02:38:30|890|889|890|889|890|889|890|889|1
1656643120000|2022-07-01 02:38:40|889.9|889.3|890|889|890|889.3|889.9|889|1
1656643130000|2022-07-01 02:38:50|889.7|889.1|890|889|890|889.1|889.7|889|0
1656643170000|2022-07-01 02:39:30|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|0
1656643180000|2022-07-01 02:39:40|890|889|890|889|890|889.1|889.7|889|0
1656643200000|2022-07-01 02:40:00|889.7|889.1|890|889|890|889.1|889.7|889|0
1656643210000|2022-07-01 02:40:10|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|4
1656643240000|2022-07-01 02:40:40|890|889.4|889.9|889.3|890|889.4|889.9|889.3|0
1656643260000|2022-07-01 02:41:00|890|889.4|890|889.4|890|889.4|890|889.4|0
1656643300000|2022-07-01 02:41:40|889.9|889.3|889.9|889.3|890|889.4|889.9|889.3|0
1656643330000|2022-07-01 02:42:10|890|889.4|890|889.4|890|889.4|890|889.4|0
1656643360000|2022-07-01 02:42:40|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|1
1656643370000|2022-07-01 02:42:50|890.2|889.2|889.9|889.3|890.2|889.3|889.9|889.2|1
1656643390000|2022-07-01 02:43:10|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|1
1656643410000|2022-07-01 02:43:30|889.3|888.7|889.3|888.7|889.3|888.7|889.2|888.6|2
1656643420000|2022-07-01 02:43:40|889.2|888.6|889.3|888.7|889.3|888.7|889.2|888.6|0
1656643430000|2022-07-01 02:43:50|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|1
1656643450000|2022-07-01 02:44:10|890.4|888.9|890.2|889.2|890.4|889.2|890|888.9|1
1656643500000|2022-07-01 02:45:00||889.6||889.6||889.6||889.6|0
1656643510000|2022-07-01 02:45:10|890.3|889.7|890.7|890.1|890.9|890.1|890.3|889.4|1
1656643520000|2022-07-01 02:45:20|890.5|889.7|890.7|889.7|890.7|890.1|890.5|889.7|0
1656643530000|2022-07-01 02:45:30|890.9|889.4|890.9|889.4|890.9|889.4|890.9|889.4|0
1656643540000|2022-07-01 02:45:40|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|0
1656643550000|2022-07-01 02:45:50|891|890.1|891|890|891|890.1|891|889.7|1
1656643570000|2022-07-01 02:46:10|890.2|889.2|890.2|889.6|890.2|889.6|890.2|889.2|5
1656643580000|2022-07-01 02:46:20|890.3|889.3|890.2|889.2|890.3|889.3|890.2|889.2|0
1656643600000|2022-07-01 02:46:40||889.6||889.6||889.6||889.6|0
1656643610000|2022-07-01 02:46:50|891|890|890.7|889.7|891.1|890|890.7|889.6|1
1656643660000|2022-07-01 02:47:40|890.4|889.8|890.7|889.7|890.7|889.8|890.3|889.7|0
1656643670000|2022-07-01 02:47:50|890.4|889.8|890.6|889.1|890.6|889.8|890.2|889.1|0
1656643690000|2022-07-01 02:48:10|890.2|889.2|890.7|889.7|890.7|889.7|890.2|889.2|0
1656643710000|2022-07-01 02:48:30|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656643720000|2022-07-01 02:48:40|890.6|889.1|890.6|889.1|890.6|889.1|890.6|889.1|0
1656643730000|2022-07-01 02:48:50|890.7|889.2|890.9|890.3|891|890.4|890.7|889.2|5
1656643740000|2022-07-01 02:49:00|891|890.4|890.9|890.3|891|890.4|890.9|890.3|0
1656643750000|2022-07-01 02:49:10|891.7|890.7|891.7|890.7|891.7|890.7|891.7|890.7|6
1656643770000|2022-07-01 02:49:30|891.5|891.1|891.5|890.5|891.5|891.1|891.5|890.5|2
1656643780000|2022-07-01 02:49:40|891.9|890.4|891.7|890.7|892.1|891.1|891.7|890.4|7
1656643790000|2022-07-01 02:49:50|892|891.4|891.5|890.5|892|891.4|891.2|890.5|12
1656643830000|2022-07-01 02:50:30|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656643840000|2022-07-01 02:50:40|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656643850000|2022-07-01 02:50:50|891.2|890.2|891.2|890.2|891.2|890.2|891.2|890.2|0
1656643860000|2022-07-01 02:51:00||890.6||890.6||890.6||890.6|0
1656643870000|2022-07-01 02:51:10|891.3|890.7|890.9|890.3|891.3|890.7|890.9|890.3|1
1656643900000|2022-07-01 02:51:40|890.8|890.2|890.5|889.5|890.8|890.2|890.4|889.5|1
1656643940000|2022-07-01 02:52:20|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656643970000|2022-07-01 02:52:50|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|1
1656644150000|2022-07-01 02:55:50||890.1||890.1||890.1||890.1|0
1656644170000|2022-07-01 02:56:10|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|3
1656644190000|2022-07-01 02:56:30|889.9|889.3|889.7|889.1|889.9|889.3|889.7|889.1|0
1656644250000|2022-07-01 02:57:30|889.6|889|890.5|889.5|890.5|889.5|889.6|889|1
1656644260000|2022-07-01 02:57:40|890.4|889.8|890.4|889.8|890.4|889.8|890.4|889.8|0
1656644280000|2022-07-01 02:58:00|890.5|889.5|889.9|889.3|890.5|889.5|889.9|889.3|5
1656644340000|2022-07-01 02:59:00|889.8|889.2|889.4|888.8|889.8|889.2|889.4|888.8|0
1656644390000|2022-07-01 02:59:50|889.5|888.9|889.5|888.9|889.5|888.9|889.5|888.9|0
1656644400000|2022-07-01 03:00:00|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1656644460000|2022-07-01 03:01:00|889.5|888.9|889.5|888.9|889.5|888.9|889.4|888.8|0
1656644480000|2022-07-01 03:01:20|||||||||1
1656644490000|2022-07-01 03:01:30|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|5
1656644520000|2022-07-01 03:02:00|890.1|889.5|889.9|889.3|890.1|889.5|889.9|889.3|0
1656644550000|2022-07-01 03:02:30|||||||||1
1656644570000|2022-07-01 03:02:50|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656644610000|2022-07-01 03:03:30|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1656644620000|2022-07-01 03:03:40|889.3|888.7|889.2|888.6|889.3|888.7|889.2|888.6|0
1656644690000|2022-07-01 03:04:50|888.9|888.3|888.9|888.3|888.9|888.3|888.9|888.3|2
1656644750000|2022-07-01 03:05:50|889|888.4|889|888.4|889|888.4|889|888.4|1
1656644760000|2022-07-01 03:06:00|888.9|888.3|888.9|888.3|888.9|888.3|888.9|888.3|2
1656644800000|2022-07-01 03:06:40|889|888.4|889|888.4|889|888.4|889|888.4|0
1656644920000|2022-07-01 03:08:40|889.3|888.7|889.3|888.7|889.3|888.7|889.3|888.7|3
1656644930000|2022-07-01 03:08:50|889.4|888.8|889.7|888.7|889.7|889.1|889.4|888.5|3
1656644950000|2022-07-01 03:09:10|890|889.1|890|889|890|889.1|889.7|889|0
1656644980000|2022-07-01 03:09:40|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656645050000|2022-07-01 03:10:50|890|889|890|889|890|889|890|889|2
1656645070000|2022-07-01 03:11:10|889.9|889.3|890.5|889.5|890.5|889.5|889.9|889.3|0
1656645080000|2022-07-01 03:11:20|890.2|889.6|890.5|889.5|890.5|889.6|890.2|889.5|0
1656645100000|2022-07-01 03:11:40|||||||||1
1656645110000|2022-07-01 03:11:50|890.2|889.6|890.5|889.5|890.5|889.6|890.2|889.5|0
1656645120000|2022-07-01 03:12:00|890.1|889.6|890|889|890.2|889.6|889.9|889|2
1656645180000|2022-07-01 03:13:00|890.2|889.2|890.5|889.5|890.5|889.5|890.2|889.2|0
1656645190000|2022-07-01 03:13:10|890.4|889.8|890.7|889.7|890.7|889.8|890.4|889.7|0
1656645230000|2022-07-01 03:13:50||890.1||890.1||890.1||890.1|0
1656645250000|2022-07-01 03:14:10|891|890|891|890|891|890|891|890|0
1656645260000|2022-07-01 03:14:20|890.4|889.8|890.5|889.5|890.5|889.8|890.2|889.5|4
1656645270000|2022-07-01 03:14:30|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656645290000|2022-07-01 03:14:50|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656645300000|2022-07-01 03:15:00|890.2|889.6|890.5|889.5|890.5|889.6|890.2|889.5|0
1656645310000|2022-07-01 03:15:10|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656645320000|2022-07-01 03:15:20|890.4||890.8||890.8||890.4||0
1656645330000|2022-07-01 03:15:30|890.4|889.7|890.8|889.8|890.8|889.8|890.4|889.7|0
1656645350000|2022-07-01 03:15:50|891|890|890.7|889.7|891|890.1|890.4|889.7|1
1656645360000|2022-07-01 03:16:00|890.8|889.8|890.8|889.8|890.8|889.8|890.4|889.7|1
1656645370000|2022-07-01 03:16:10|891.1|889.6|891.1|889.6|891.1|889.6|891.1|889.6|0
1656645380000|2022-07-01 03:16:20|891|890|890.7|890.1|891|890.1|890.7|890|0
1656645410000|2022-07-01 03:16:50|891|890|891|890|891|890|891|890|0
1656645450000|2022-07-01 03:17:30|890.5|889.5|890.4|889.8|890.8|889.8|890.4|889.5|1
1656645460000|2022-07-01 03:17:40|890.8||890.4||890.8||890.4||0
1656645490000|2022-07-01 03:18:10|890.8||890.4||890.8||890.4||0
1656645500000|2022-07-01 03:18:20|890.8|890.1|890.4|889.8|890.8|890.1|890.4|889.8|1
1656645510000|2022-07-01 03:18:30|||||||||1
1656645530000|2022-07-01 03:18:50|890.7|889.7|890.7|889.7|890.7|889.7|890.7|889.7|0
1656645540000|2022-07-01 03:19:00|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656645560000|2022-07-01 03:19:20|890.7|890.1|890.7|890.1|890.7|890.1|890.7|890.1|0
1656645580000|2022-07-01 03:19:40|890.6|890|890.7|890.1|890.7|890.1|890.6|890|2
1656645590000|2022-07-01 03:19:50|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|0
1656645610000|2022-07-01 03:20:10|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|0
1656645630000|2022-07-01 03:20:30|891.2|890.6|891.5|890.5|891.5|890.8|891.2|890.5|1
1656645640000|2022-07-01 03:20:40|891.2|890.6|891.3|890.3|891.3|890.6|891.2|890.3|0
1656645660000|2022-07-01 03:21:00|890.9|890.2|890.9|890.3|891.2|890.3|890.9|890.2|0
1656645670000|2022-07-01 03:21:10|||||||||1
1656645690000|2022-07-01 03:21:30|891.2|890.2|891.3|890.3|891.3|890.7|891.2|890.2|1
1656645720000|2022-07-01 03:22:00|891.2|890.6|891.5|890.5|891.5|890.6|891.2|890.5|0
1656645730000|2022-07-01 03:22:10|891.2|890.6|891.3|890.3|891.3|890.6|891.2|890.3|0
1656645760000|2022-07-01 03:22:40|890.9||890.9||890.9||890.9||0
1656645770000|2022-07-01 03:22:50|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|0
1656645780000|2022-07-01 03:23:00|890.9|890.3|891.2|890.6|891.3|890.6|890.9|890.3|0
1656645790000|2022-07-01 03:23:10|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656645820000|2022-07-01 03:23:40|891.1||891.1||891.1||891.1||0
1656645830000|2022-07-01 03:23:50|890.9|890.3|890.8|890.2|890.9|890.3|890.8|890.2|4
1656645840000|2022-07-01 03:24:00|890.9|890.3|891.5|890.5|891.5|890.5|890.9|890.3|2
1656645860000|2022-07-01 03:24:20|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656645870000|2022-07-01 03:24:30|891.3|890.7|891.2|890.6|891.3|890.7|891.2|890.3|1
1656645920000|2022-07-01 03:25:20|891.1|890.5|890.9|890.3|891.1|890.5|890.9|890.3|1
1656645930000|2022-07-01 03:25:30|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|0
1656645970000|2022-07-01 03:26:10|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|3
1656645980000|2022-07-01 03:26:20|891.2|890.6|891.3|890.3|891.3|890.6|891.2|890.3|0
1656646000000|2022-07-01 03:26:40|890.9||890.9||890.9||890.9||0
1656646020000|2022-07-01 03:27:00|891.1|890.5|890.9|890.3|891.1|890.5|890.9|890.3|0
1656646060000|2022-07-01 03:27:40|891.3||891.3||891.3||891.3||0
1656646070000|2022-07-01 03:27:50|891.2|890.6|891.3|890.3|891.3|890.6|891.2|890.3|0
1656646080000|2022-07-01 03:28:00|890.9||890.9||890.9||890.9||0
1656646100000|2022-07-01 03:28:20|891.2|890.2|891.3|890.3|891.3|890.3|891.2|890.2|0
1656646110000|2022-07-01 03:28:30|890.9||890.9||890.9||890.9||5
1656646150000|2022-07-01 03:29:10|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|0
1656646170000|2022-07-01 03:29:30|890.9|890.3|890.8|890.2|890.9|890.3|890.8|890.2|0
1656646200000|2022-07-01 03:30:00|||||||||1
1656646210000|2022-07-01 03:30:10|||||||||3
1656646230000|2022-07-01 03:30:30|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|1
1656646300000|2022-07-01 03:31:40|891|890.4|890.9|890.3|891|890.4|890.9|890.3|2
1656646340000|2022-07-01 03:32:20|890.8|890.2|890.9|890.3|890.9|890.3|890.8|890.2|0
1656646350000|2022-07-01 03:32:30|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|0
1656646370000|2022-07-01 03:32:50|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|0
1656646390000|2022-07-01 03:33:10|890.8|890.2|890.9|890.3|890.9|890.3|890.8|890.2|1
1656646420000|2022-07-01 03:33:40|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|0
1656646440000|2022-07-01 03:34:00|||||||||1
1656646480000|2022-07-01 03:34:40|890.9|890.3|890.9|890.3|890.9|890.3|890.9|890.3|2
1656646490000|2022-07-01 03:34:50|890.8|890.2|890.9|890.3|890.9|890.3|890.8|890.2|0
1656646520000|2022-07-01 03:35:20|891|890.4|890.9|890.3|891|890.4|890.9|890.3|0
1656646560000|2022-07-01 03:36:00|891.3|890.7|890.9|890.3|891.3|890.7|890.9|890.3|10
1656646630000|2022-07-01 03:37:10|890.8|890.2|890.9|890.3|890.9|890.3|890.8|890.2|1
1656646690000|2022-07-01 03:38:10|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|3
1656646750000|2022-07-01 03:39:10|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|3
1656646780000|2022-07-01 03:39:40|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656646790000|2022-07-01 03:39:50|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656646800000|2022-07-01 03:40:00|891.5|890.5|891.2|890.6|891.5|890.7|891.2|890.5|0
1656646810000|2022-07-01 03:40:10|891.5|890.5|891.2|890.6|891.5|890.6|891.2|890.5|1
1656646820000|2022-07-01 03:40:20|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656646850000|2022-07-01 03:40:50|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|0
1656646860000|2022-07-01 03:41:00|891.5|890.5|891.2|890.6|891.5|890.6|891.2|890.5|0
1656646900000|2022-07-01 03:41:40|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|6
1656646920000|2022-07-01 03:42:00|890.9||890.9||890.9||890.9||2
1656647100000|2022-07-01 03:45:00|891.3||891.3||891.3||891.3||0
1656647120000|2022-07-01 03:45:20|||||||||1
1656647160000|2022-07-01 03:46:00|891.2|890.6|891.3|890.7|891.3|890.7|891.2|890.6|0
1656647190000|2022-07-01 03:46:30|890.8|890.2|891.4|890.8|891.5|890.8|890.8|890.2|2
1656647230000|2022-07-01 03:47:10|891.3|890.7|891.6|891|891.6|891|891.3|890.7|2
1656647290000|2022-07-01 03:48:10|891.7|891.1|891.7|891.1|891.7|891.1|891.7|891.1|2
1656647360000|2022-07-01 03:49:20|892|891|892|891|892|891|892|891|0
1656647390000|2022-07-01 03:49:50|891.7|891.1|891.7|891.1|891.7|891.1|891.7|891.1|0
1656647400000|2022-07-01 03:50:00|891.8|890.8|891.8|890.8|891.8|890.8|891.4|890.8|0
1656647430000|2022-07-01 03:50:30|891.7|891.1|891.7|891.1|891.7|891.1|891.7|891.1|0
1656647450000|2022-07-01 03:50:50|891.8|890.8|891.8|890.8|891.8|890.8|891.8|890.8|0
1656647460000|2022-07-01 03:51:00|891.7|891.1|891.4|890.8|891.7|891.1|891.4|890.8|0
1656647480000|2022-07-01 03:51:20|890.2|889.6|889.7|889.1|890.2|889.6|889.7|889.1|13
1656647490000|2022-07-01 03:51:30|||||||||2
1656647500000|2022-07-01 03:51:40|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|1
1656647510000|2022-07-01 03:51:50|890.4|889.8|890.4|889.8|890.4|889.8|890.4|889.8|0
1656647520000|2022-07-01 03:52:00|890.8|890.1|890.7|890.1|890.8|890.1|890.7|890.1|1
1656647560000|2022-07-01 03:52:40|891.2|890.2|891.2|890.6|891.2|890.6|891.2|890.2|4
1656647650000|2022-07-01 03:54:10|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|1
1656647680000|2022-07-01 03:54:40|891.2|890.6|891.4|890.8|891.5|890.8|891.2|890.5|0
1656647740000|2022-07-01 03:55:40|891.3|890.7|891.3|890.7|891.3|890.7|891.3|890.7|0
1656647790000|2022-07-01 03:56:30|891.4|890.8|891.4|890.8|891.5|890.8|891.4|890.5|1
1656647800000|2022-07-01 03:56:40|891.5|890.5|891.5|890.5|891.5|890.8|891.3|890.5|0
1656647830000|2022-07-01 03:57:10|891.2|890.6|891.5|890.5|891.5|890.6|891.2|890.5|0
1656647850000|2022-07-01 03:57:30|891.2|890.6|891.5|890.5|891.5|890.6|891.2|890.5|0
1656647860000|2022-07-01 03:57:40|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656647880000|2022-07-01 03:58:00|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656647910000|2022-07-01 03:58:30|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656647920000|2022-07-01 03:58:40|891.2|890.6|891.2|890.6|891.5|890.6|891.2|890.5|0
1656648030000|2022-07-01 04:00:30|891.3|890.7|891.2|890.6|891.3|890.7|891.2|890.6|0
1656648120000|2022-07-01 04:02:00|891.3|890.3|891.3|890.3|891.3|890.3|890.9|890.1|0
1656648200000|2022-07-01 04:03:20|890.9||890.9||890.9||890.9||0
1656648220000|2022-07-01 04:03:40|891.3|890.6|890.9|890.3|891.3|890.6|890.9|890.3|0
1656648330000|2022-07-01 04:05:30|891.3|890.5|891.2|890.6|891.3|890.6|891.1|890.5|0
1656648370000|2022-07-01 04:06:10|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|0
1656648380000|2022-07-01 04:06:20|891.2|890.6|891.4|890.8|891.4|890.8|891.2|890.6|2
1656648390000|2022-07-01 04:06:30|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656648400000|2022-07-01 04:06:40|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|0
1656648420000|2022-07-01 04:07:00|891.5|890.5|891.5|890.5|891.5|890.5|891.5|890.5|0
1656648430000|2022-07-01 04:07:10|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656648530000|2022-07-01 04:08:50|891.3|890.7|891.2|890.6|891.3|890.7|891.2|890.6|0
1656648550000|2022-07-01 04:09:10|890.2|889.6|890.4|889.8|890.4|889.8|890.2|889.6|8
1656648560000|2022-07-01 04:09:20|890.8||890.8||890.8||890.4||0
1656648700000|2022-07-01 04:11:40|890.5|889.5|890.8|889.8|890.8|889.8|890.5|889.5|0
1656648710000|2022-07-01 04:11:50|890.7|889.7|890.8|889.8|890.8|889.8|890.4|889.5|0
1656648740000|2022-07-01 04:12:20|890.9|889.4|890.9|889.4|890.9|889.4|890.9|889.4|0
1656648750000|2022-07-01 04:12:30|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656648780000|2022-07-01 04:13:00|890.9|889.4|890.8|889.8|890.9|889.8|890.8|889.4|0
1656648850000|2022-07-01 04:14:10|890.5|889.5|890.2|889.6|890.5|889.6|890.2|889.5|0
1656648870000|2022-07-01 04:14:30|890.9|889.4|890.8|889.8|890.9|889.8|890.8|889.4|0
1656648880000|2022-07-01 04:14:40|890.9|889.4|890.7|889.7|890.9|889.7|890.7|889.4|0
1656648900000|2022-07-01 04:15:00|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656648910000|2022-07-01 04:15:10|890.9|889.4|890.5|889.5|890.9|889.5|890.5|889.4|0
1656648930000|2022-07-01 04:15:30|890.4|889.8|890.4|889.8|890.4|889.8|890.4|889.8|0
1656649040000|2022-07-01 04:17:20|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|1
1656649060000|2022-07-01 04:17:40|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656649070000|2022-07-01 04:17:50|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656649080000|2022-07-01 04:18:00|890.2|889.6|890.5|889.5|890.5|889.6|890.2|889.5|0
1656649160000|2022-07-01 04:19:20|890.2|889.6|890.5|889.5|890.5|889.6|890.2|889.5|0
1656649180000|2022-07-01 04:19:40|890.2|889.6|890.2|889.6|890.5|889.6|890.2|889.5|0
1656649190000|2022-07-01 04:19:50|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656649210000|2022-07-01 04:20:10|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656649230000|2022-07-01 04:20:30|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|3
1656649300000|2022-07-01 04:21:40|889.6|889|889.3|888.7|889.6|889|889.2|888.6|3
1656649310000|2022-07-01 04:21:50|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|0
1656649320000|2022-07-01 04:22:00|889.3|888.7|889.3|888.7|889.3|888.7|889.3|888.7|0
1656649330000|2022-07-01 04:22:10|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|0
1656649340000|2022-07-01 04:22:20|889.3|888.7|889.3|888.7|889.3|888.7|889.3|888.7|0
1656649360000|2022-07-01 04:22:40|889.2|888.6|889.4|888.8|889.4|888.8|889.2|888.6|3
1656649390000|2022-07-01 04:23:10|889.3|888.7|889.3|888.7|889.3|888.7|889.3|888.7|0
1656649410000|2022-07-01 04:23:30|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|1
1656649440000|2022-07-01 04:24:00|889.3|888.7|889.4|888.8|889.4|888.8|889.3|888.7|1
1656649480000|2022-07-01 04:24:40|889.6|889|889.7|889.1|889.7|889.1|889.6|889|1
1656649520000|2022-07-01 04:25:20|889.8|888.8|889.7|889.1|889.8|889.1|889.7|888.8|1
1656649540000|2022-07-01 04:25:40|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|0
1656649560000|2022-07-01 04:26:00|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656649610000|2022-07-01 04:26:50|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|1
1656649630000|2022-07-01 04:27:10|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656649700000|2022-07-01 04:28:20|889.6|889|889.7|889.1|889.7|889.1|889.6|889|3
1656649740000|2022-07-01 04:29:00|889.9|889.3|890|889|890|889.3|889.9|889|4
1656649750000|2022-07-01 04:29:10|889.9|889.3|890|889|890|889.3|889.9|889|0
1656649770000|2022-07-01 04:29:30|890.1|889.5|890|889|890.3|889.5|890|889|0
1656649800000|2022-07-01 04:30:00|889.9|889.3|890|889|890|889.3|889.9|889|0
1656649820000|2022-07-01 04:30:20|889.7|889.1|888.3|887.7|889.7|889.1|887.9|887.3|24
1656649830000|2022-07-01 04:30:30|888.4|887.8|888.4|887.8|888.8|887.8|888.4|887.5|1
1656649840000|2022-07-01 04:30:40|888.6|888|888.2|887.6|888.6|888|888.2|887.6|1
1656649860000|2022-07-01 04:31:00|888.3|887.3|888.3|887.3|888.3|887.7|888.2|887.3|0
1656649880000|2022-07-01 04:31:20|887.9||887.9||887.9||887.9||0
1656649890000|2022-07-01 04:31:30|||||||||1
1656649940000|2022-07-01 04:32:20|888.4|887.8|888.4|887.8|888.5|887.8|888.4|887.5|2
1656649950000|2022-07-01 04:32:30|888.5|887.5|888.5|887.5|888.5|887.5|888.5|887.5|0
1656649970000|2022-07-01 04:32:50||887.9||887.9||887.9||887.9|0
1656649990000|2022-07-01 04:33:10|888.2|887.5|888.2|887.6|888.2|887.6|888.2|887.5|2
1656650010000|2022-07-01 04:33:30|889|888|888.7|888.1|889|888.1|888.7|888|1
1656650040000|2022-07-01 04:34:00|889|888|888.7|888.1|889|888.1|888.7|888|0
1656650080000|2022-07-01 04:34:40|889|888|889|888|889|888|889|888|0
1656650100000|2022-07-01 04:35:00|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|0
1656650220000|2022-07-01 04:37:00|889.3|888.3|889.3|888.3|889.3|888.3|889.3|888.3|3
1656650250000|2022-07-01 04:37:30|889|888.4|889.3|888.3|889.3|888.4|889|888.3|0
1656650290000|2022-07-01 04:38:10|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|1
1656650300000|2022-07-01 04:38:20|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|2
1656650320000|2022-07-01 04:38:40|889.1|888.5|889.1|888.5|889.1|888.5|889.1|888.5|0
1656650410000|2022-07-01 04:40:10|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|0
1656650470000|2022-07-01 04:41:10|889.1|888.5|889.2|888.6|889.2|888.6|889.1|888.5|0
1656650480000|2022-07-01 04:41:20|889.8|888.8|889.4|888.8|889.8|888.8|889.4|888.8|2
1656650490000|2022-07-01 04:41:30|889.2|888.6|889.2|888.6|889.2|888.6|889.2|888.6|0
1656650510000|2022-07-01 04:41:50|889.5|888.5|889.4|888.8|889.5|888.8|889.4|888.5|0
1656650520000|2022-07-01 04:42:00|889.3|888.7|889.1|888.5|889.3|888.7|889.1|888.5|0
1656650610000|2022-07-01 04:43:30|888.6|888|889|888|889|888.1|888.6|888|3
1656650700000|2022-07-01 04:45:00|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|0
1656650710000|2022-07-01 04:45:10|889|888|889.5|888.5|889.9|888.8|889|888|5
1656650720000|2022-07-01 04:45:20|889.4|888.8|889.8|888.8|889.8|889.1|889.3|888.7|1
1656650750000|2022-07-01 04:45:50|889.3|888.7|890|889|890|889.1|889.3|888.7|1
1656650760000|2022-07-01 04:46:00|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|0
1656650770000|2022-07-01 04:46:10|889.4|889.1|890|889|890|889.1|889.4|889|0
1656650800000|2022-07-01 04:46:40|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656650860000|2022-07-01 04:47:40|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|0
1656650890000|2022-07-01 04:48:10|889.8|888.8|889.7|889.1|889.8|889.1|889.4|888.8|1
1656650900000|2022-07-01 04:48:20|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|0
1656650950000|2022-07-01 04:49:10|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656650990000|2022-07-01 04:49:50|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|0
1656651000000|2022-07-01 04:50:00|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|0
1656651010000|2022-07-01 04:50:10|890|889|889.9|889.3|890|889.3|889.9|889|0
1656651030000|2022-07-01 04:50:30|890.1|889.5|890.7|890.1|890.7|890.1|890.1|889.5|3
1656651040000|2022-07-01 04:50:40|890.8|890.2|890.8|889.8|890.8|890.2|890.7|889.8|8
1656651090000|2022-07-01 04:51:30|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656651180000|2022-07-01 04:53:00|||||||||1
1656651260000|2022-07-01 04:54:20|890.2|889.6|890.5|889.5|890.5|889.6|890.2|889.5|0
1656651290000|2022-07-01 04:54:50|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656651320000|2022-07-01 04:55:20|890.7|890.1|890.8|889.8|890.8|890.1|890.7|889.8|0
1656651340000|2022-07-01 04:55:40|890.4||890.8||890.8||890.4||0
1656651350000|2022-07-01 04:55:50|890.7|890.1|890.8|889.8|890.8|890.1|890.7|889.8|0
1656651390000|2022-07-01 04:56:30|890.7|890.1|890.6|890|890.7|890.1|890.6|890|1
1656651400000|2022-07-01 04:56:40|890.7|890.1|890.7|890.1|890.7|890.1|890.7|890.1|0
1656651450000|2022-07-01 04:57:30|890.8|889.8|890.2|889.6|890.8|889.8|890.2|889.6|1
1656651460000|2022-07-01 04:57:40|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|0
1656651490000|2022-07-01 04:58:10|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656651500000|2022-07-01 04:58:20|890.3|889.3|890|889.4|890.3|889.4|890|889.3|0
1656651510000|2022-07-01 04:58:30|889.9|889.3|890.2|889.6|890.2|889.6|889.9|889.3|0
1656651520000|2022-07-01 04:58:40|890.3|889.7|890.8|889.8|890.8|889.9|890.3|889.7|0
1656651540000|2022-07-01 04:59:00|890.4||890.4||890.4||890.4||0
1656651550000|2022-07-01 04:59:10|890.8||890.8||890.8||890.8||0
1656651590000|2022-07-01 04:59:50|||||||||1
1656651600000|2022-07-01 05:00:00|890.7|890.1|890.7|890.1|890.7|890.1|890.7|890.1|0
1656651620000|2022-07-01 05:00:20|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656651630000|2022-07-01 05:00:30|890.4||890.4||890.4||890.4||1
1656651650000|2022-07-01 05:00:50|||||||||2
1656651670000|2022-07-01 05:01:10|890.8||890.4||890.8||890.4||0
1656651680000|2022-07-01 05:01:20|890|889.4|890|889.4|890|889.4|890|889.4|5
1656651700000|2022-07-01 05:01:40|889.7|889|889.7|889.1|889.7|889.1|889.7|889|1
1656651890000|2022-07-01 05:04:50|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|4
1656651900000|2022-07-01 05:05:00|890.3|889.3|890.3|889.3|890.3|889.6|890.2|889.3|1
1656651910000|2022-07-01 05:05:10|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656651920000|2022-07-01 05:05:20|890.3|889.3|890.3|889.3|890.3|889.3|890.3|889.3|0
1656651940000|2022-07-01 05:05:40|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656651990000|2022-07-01 05:06:30|890.3|889.7|890.2|889.6|890.3|889.7|890.2|889.6|1
1656652000000|2022-07-01 05:06:40|890.1|889.5|890.1|889.5|890.1|889.5|890.1|889.5|0
1656652050000|2022-07-01 05:07:30|890|889.4|889.8|889.2|890|889.4|889.8|889.2|0
1656652110000|2022-07-01 05:08:30|889.7|889.1|889.8|889.2|889.8|889.2|889.7|889.1|2
1656652120000|2022-07-01 05:08:40|889.7|889.1|889.7|889.1|890.3|889.3|889.7|889|1
1656652130000|2022-07-01 05:08:50|||||||||2
1656652150000|2022-07-01 05:09:10|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|0
1656652200000|2022-07-01 05:10:00|890|889.4|890|889.4|890|889.4|890|889.4|0
1656652260000|2022-07-01 05:11:00|890.1|889.5|890.1|889.5|890.1|889.5|890.1|889.5|0
1656652290000|2022-07-01 05:11:30|890.3|889.7|890.2|889.6|890.3|889.7|890.2|889.6|1
1656652330000|2022-07-01 05:12:10|||||||||1
1656652360000|2022-07-01 05:12:40|||||||||1
1656652420000|2022-07-01 05:13:40|890.3|889.3|889.9|889.3|890.3|889.4|889.9|889.3|5
1656652470000|2022-07-01 05:14:30|890.3||890.3||890.3||890.3||0
1656652500000|2022-07-01 05:15:00|889.5|888.9|889.2|888.6|889.5|888.9|889.2|888.5|1
1656652510000|2022-07-01 05:15:10|889.3|888.7|889.3|888.3|889.3|888.7|889.3|888.3|1
1656652520000|2022-07-01 05:15:20|889|888|888.7|888.1|889|888.1|888.7|888|0
1656652570000|2022-07-01 05:16:10|887.9|887.3|887.9|887.3|887.9|887.3|887.9|887.3|5
1656652590000|2022-07-01 05:16:30|||||||||1
1656652600000|2022-07-01 05:16:40|887.7|887.1|887.8|886.8|887.8|887.1|887.7|886.8|1
1656652690000|2022-07-01 05:18:10|887.4|886.5|887.5|886.5|887.5|886.5|887.4|886.5|0
1656652700000|2022-07-01 05:18:20|887.7|886.9|887.5|886.5|887.7|886.9|887.5|886.5|0
1656652730000|2022-07-01 05:18:50|886.7|886.1|886.7|886.1|886.7|886.1|886.7|886.1|7
1656652750000|2022-07-01 05:19:10|886.8|886.2|886.8|886.2|886.8|886.2|886.8|886.2|4
1656652780000|2022-07-01 05:19:40|886.7|886.1|886.7|886.1|886.7|886.1|886.7|886.1|2
1656652910000|2022-07-01 05:21:50|885.3|884.3|885.4|884.8|885.4|884.8|884.8|884.2|23
1656652920000|2022-07-01 05:22:00|885.6|885|885.2|884.6|885.6|885|884.9|884.3|21
1656652930000|2022-07-01 05:22:10|885.3|884.3|885.2|884.6|885.3|884.6|885.2|884.3|0
1656652940000|2022-07-01 05:22:20|885.3|884.3|885.1|884.5|885.3|884.5|884.9|884.3|0
1656652950000|2022-07-01 05:22:30|884.9|884.3|884.9|884.3|885.1|884.5|884.9|884.3|1
1656652960000|2022-07-01 05:22:40|884.8|884.2|884.7|884.1|884.8|884.2|884.7|884.1|0
1656652970000|2022-07-01 05:22:50|884.8|884.2|884.8|884.2|884.8|884.2|884.8|884.2|0
1656652980000|2022-07-01 05:23:00|883.2|882.6|884.2|883.6|884.2|883.6|883.2|882.6|17
1656652990000|2022-07-01 05:23:10|884.3|883.3|884.2|883.6|884.3|883.6|884.2|883.3|0
1656653000000|2022-07-01 05:23:20|884.3|883.7|884.3|883.3|884.3|883.7|884.2|883.3|2
1656653010000|2022-07-01 05:23:30|884.2|883.6|884.5|883.5|884.5|883.6|884.2|883.5|2
1656653100000|2022-07-01 05:25:00|884.7|884.1|884.7|884.1|884.7|884.1|884.7|884.1|0
1656653110000|2022-07-01 05:25:10|885|884.4|885|884.4|885|884.4|885|884.4|1
1656653120000|2022-07-01 05:25:20|885.1|884.5|885.2|884.6|885.2|884.6|885.1|884.5|2
1656653140000|2022-07-01 05:25:40|885.3|884.7|885.3|884.7|885.3|884.7|885.3|884.7|2
1656653150000|2022-07-01 05:25:50|||||||||1
1656653170000|2022-07-01 05:26:10|||||||||1
1656653190000|2022-07-01 05:26:30|884.9|884.3|884.8|883.8|884.9|884.3|884.4|883.8|2
1656653210000|2022-07-01 05:26:50|885|884|885|884|885|884|885|884|0
1656653220000|2022-07-01 05:27:00|885.3|884.3|885.3|884.3|885.3|884.3|885.3|884.3|0
1656653230000|2022-07-01 05:27:10|884.7|884.1|884.7|884.1|884.7|884.1|884.7|884.1|0
1656653250000|2022-07-01 05:27:30|884.8|883.8|884.5|883.5|884.8|883.8|884.5|883.5|1
1656653310000|2022-07-01 05:28:30|884.4|883.8|884.4|883.8|884.4|883.8|884.4|883.8|1
1656653330000|2022-07-01 05:28:50|884.5|883.9|884.5|883.9|884.5|883.9|884.5|883.9|0
1656653370000|2022-07-01 05:29:30|884.3|883.7|884.3|883.7|884.3|883.7|884.3|883.7|0
1656653400000|2022-07-01 05:30:00|884|883|883.7|883.1|884|883.1|883.7|883|2
1656653410000|2022-07-01 05:30:10|883.5|882.5|883.7|883.1|883.8|883.1|883.2|882.5|4
1656653420000|2022-07-01 05:30:20|883.5|882.5|883.8|882.8|883.8|882.8|883.5|882.5|0
1656653440000|2022-07-01 05:30:40|883.5|882.5|883.5|882.5|883.5|882.5|883.5|882.5|0
1656653450000|2022-07-01 05:30:50|883.3|882.3|883|882|883.3|882.6|883|882|0
1656653460000|2022-07-01 05:31:00|883.1|882.5|883.5|882.9|883.5|882.9|883.1|882.5|1
1656653470000|2022-07-01 05:31:10|884|883|883.8|882.8|884.2|883|883.8|882.7|2
1656653490000|2022-07-01 05:31:30|883.5|882.9|883.5|882.9|883.5|882.9|883.5|882.9|0
1656653520000|2022-07-01 05:32:00|883.3|882.7|884|883.4|884|883.4|883.3|882.7|4
1656653530000|2022-07-01 05:32:10|884.1|883.5|884.2|883.6|884.2|883.6|884.1|883.5|1
1656653540000|2022-07-01 05:32:20|885.2|883.7|884.8|883.8|885.2|883.8|884.8|883.7|1
1656653560000|2022-07-01 05:32:40|884.3|883.7|884.3|883.3|884.3|883.7|884.2|883.3|0
1656653580000|2022-07-01 05:33:00|885.2|883.7|884.8|883.8|885.4|883.9|884.5|883.4|2
1656653590000|2022-07-01 05:33:10|884.5|883.5|884.5|883.5|884.5|883.6|884.2|883.5|0
1656653600000|2022-07-01 05:33:20|||||||||1
1656653660000|2022-07-01 05:34:20|884.4|883.8|884.5|883.9|884.5|883.9|884.4|883.8|0
1656653680000|2022-07-01 05:34:40|884.6|884|884.7|884.1|885|884.1|884.6|884|1
1656653690000|2022-07-01 05:34:50|884.3|883.3|884.5|883.5|884.5|883.5|884.3|883.3|4
1656653700000|2022-07-01 05:35:00|884.7|883.2|884.5|883.5|884.7|883.5|884.5|883.2|0
1656653710000|2022-07-01 05:35:10|884.7|883.2|884.3|883.3|884.7|883.3|884.3|883.2|0
1656653730000|2022-07-01 05:35:30|884|883|884.5|883.5|884.5|883.6|884|883|0
1656653740000|2022-07-01 05:35:40|884.2|883.6|884.5|883.5|884.5|883.6|884.2|883.5|0
1656653750000|2022-07-01 05:35:50|884.9|883.4|884.9|883.4|884.9|883.4|884.9|883.4|1
1656653760000|2022-07-01 05:36:00|884.5|883.5|884.8|883.8|884.9|883.8|884.5|883.4|0
1656653790000|2022-07-01 05:36:30|884.7|883.2|884.8|883.8|884.8|883.8|884.7|883.2|0
1656653800000|2022-07-01 05:36:40|884.5|883.5|884.8|883.8|884.9|883.8|884.5|883.4|1
1656653810000|2022-07-01 05:36:50|884.9|883.4|884.9|883.4|884.9|883.4|884.9|883.4|0
1656653820000|2022-07-01 05:37:00|884.8|883.8|885|884|885|884|884.8|883.8|0
1656653830000|2022-07-01 05:37:10|884.7|884.1|884.8|883.8|884.8|884.1|884.7|883.8|0
1656653860000|2022-07-01 05:37:40|884.5|883.9|884.3|883.3|884.5|883.9|884.3|883.3|0
1656653870000|2022-07-01 05:37:50|884.4|882.9|884.4|882.9|884.4|882.9|884.4|882.9|0
1656653900000|2022-07-01 05:38:20|884|883|884.4|882.9|884.4|883|884|882.9|0
1656653910000|2022-07-01 05:38:30|884|883|884|883|884|883|884|883|0
1656653920000|2022-07-01 05:38:40|883.7|883.1|884|883|884|883.1|883.7|883|0
1656653940000|2022-07-01 05:39:00|884.4|882.9|884.4|882.9|884.4|883|884|882.8|0
1656653950000|2022-07-01 05:39:10|884|883|883.9|882.4|884|883|883.9|882.4|0
1656653960000|2022-07-01 05:39:20|882.9|882.3|881|880|882.9|882.3|880.5|879.5|8
1656653970000|2022-07-01 05:39:30|881.3|880.4|880.5|879.9|881.3|880.6|880.5|879.9|4
1656653980000|2022-07-01 05:39:40|880.4|879.5|880|879|880.4|879.5|879.7|878.9|4
1656653990000|2022-07-01 05:39:50|880.4|878.9|880|879|880.4|879|880|878.9|5
1656654010000|2022-07-01 05:40:10|880.5|879.5|880.2|879.6|880.9|879.6|880.2|879.3|4
1656654020000|2022-07-01 05:40:20|880|879.4|880|879|880|879.4|880|879|2
1656654030000|2022-07-01 05:40:30|880.1|879.5|880.5|879.5|880.5|879.5|880.1|879.5|0
1656654040000|2022-07-01 05:40:40|880.2|879.6|880.2|879.6|880.5|879.7|880.2|879.5|4
1656654070000|2022-07-01 05:41:10|880|879|880|879|880|879|880|879|7
1656654080000|2022-07-01 05:41:20|879.7|879.1|879.7|879.1|879.7|879.1|879.6|879|1
1656654090000|2022-07-01 05:41:30|880|879|879.6|879|880|879.1|879.6|879|0
1656654100000|2022-07-01 05:41:40|879.7|879.1|879.3|878.3|879.7|879.1|879.3|878.2|6
1656654110000|2022-07-01 05:41:50|879.5|878.5|879.3|878.3|879.5|878.6|879.2|878.3|4
1656654120000|2022-07-01 05:42:00|879.8|878.8|879.3|878.3|879.8|878.8|879.2|878.2|8
1656654130000|2022-07-01 05:42:10|879|878.4|879|878.4|879|878.4|879|878.4|0
1656654140000|2022-07-01 05:42:20|878.2|877.6|879.3|878.3|879.3|878.6|878.2|877.5|8
1656654150000|2022-07-01 05:42:30|879|878.4|879|878|879|878.4|879|878|0
1656654160000|2022-07-01 05:42:40|878.7|878.1|878.7|878.1|878.7|878.1|878.7|878.1|2
1656654170000|2022-07-01 05:42:50|878.6|878|878.5|877.5|878.6|878|878.5|877.5|2
1656654190000|2022-07-01 05:43:10|879.2|878.6|879.5|878.5|879.5|878.6|879.2|878.5|25
1656654200000|2022-07-01 05:43:20|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1656654210000|2022-07-01 05:43:30|879.3|878.7|879.8|878.8|879.8|878.9|879.3|878.7|6
1656654220000|2022-07-01 05:43:40|879.3|878.3|878.3|877.7|879.3|878.3|878.3|877.7|11
1656654230000|2022-07-01 05:43:50|878.5|877.9|878.8|877.8|878.8|877.9|878.1|877.5|4
1656654240000|2022-07-01 05:44:00|878.7|878.1|878.2|877.6|878.7|878.1|878.2|877.6|3
1656654250000|2022-07-01 05:44:10|877.7|877.1|877.7|877.1|877.7|877.1|877.7|877.1|3
1656654260000|2022-07-01 05:44:20|877.8|877.2|878.3|877.3|878.3|877.3|877.8|877.2|6
1656654270000|2022-07-01 05:44:30|878|877|878|877|878|877|878|877|11
1656654280000|2022-07-01 05:44:40|877.8|876.8|877.5|876.9|877.8|876.9|877.5|876.8|14
1656654300000|2022-07-01 05:45:00|877.6|877|878.3|877.3|878.6|877.4|877.6|876.9|8
1656654310000|2022-07-01 05:45:10|878.2|877.6|878.2|877.6|878.2|877.6|878.2|877.6|0
1656654320000|2022-07-01 05:45:20|878.4|876.9|877.8|876.8|878.4|877.1|877.7|876.8|1
1656654330000|2022-07-01 05:45:30|877.2|876.6|877.3|876.3|877.8|876.8|877.2|876.3|0
1656654340000|2022-07-01 05:45:40|877.7|876.7|877.5|876.5|877.7|876.7|877.5|876.2|6
1656654350000|2022-07-01 05:45:50|877.1|876|877.9|876.4|877.9|876.5|877|876|1
1656654360000|2022-07-01 05:46:00|877.8|876.8|877.8|876.8|877.8|876.8|877.8|876.8|0
1656654380000|2022-07-01 05:46:20|877.5|876.9|877.8|876.8|877.8|876.9|877.5|876.8|0
1656654390000|2022-07-01 05:46:30|878.3|877.2|878.3|877.3|878.3|877.3|878.3|877.2|2
1656654400000|2022-07-01 05:46:40|878|877.4|878.3|877.3|878.3|877.4|878|877.3|0
1656654410000|2022-07-01 05:46:50|878|877.4|878|877.4|878|877.4|878|877.4|1
1656654420000|2022-07-01 05:47:00|878.3|877.3|878.3|877.3|878.3|877.3|878.3|877.3|1
1656654430000|2022-07-01 05:47:10|878.8|877.8|878.7|877.2|878.8|877.8|878.3|877.2|1
1656654440000|2022-07-01 05:47:20|878.5|877.5|878.8|877.8|879.2|877.8|878.5|877.4|0
1656654450000|2022-07-01 05:47:30|879.4|877.9|879|878|879.4|878|879|877.9|2
1656654460000|2022-07-01 05:47:40|879.2|877.7|879|878|879.2|878|879|877.7|1
1656654480000|2022-07-01 05:48:00|879.4|877.9|879.4|877.9|879.4|877.9|879.4|877.9|0
1656654490000|2022-07-01 05:48:10|879|878|879.4|877.9|879.4|878|879|877.9|0
1656654500000|2022-07-01 05:48:20|879.2|878.6|879|878|879.2|878.6|879|878|2
1656654510000|2022-07-01 05:48:30|878.7|878.1|878.5|877.9|879.2|878.1|878.5|877.7|0
1656654520000|2022-07-01 05:48:40|878.3|877.7|878|877.4|878.3|877.7|878|877.3|0
1656654530000|2022-07-01 05:48:50|878.6|877.1|878.3|877.3|878.7|877.5|878|877.1|2
1656654540000|2022-07-01 05:49:00|878.6|877.1|878.3|877.3|878.7|877.3|878.3|877.1|0
1656654550000|2022-07-01 05:49:10|878.7|877.2|878.5|877.5|878.7|877.5|878.3|877.2|1
1656654560000|2022-07-01 05:49:20|878.3|877.9|878.3|877.3|878.3|877.9|878|877.2|0
1656654570000|2022-07-01 05:49:30|878|877.4|878.3|877.3|878.7|877.5|878|877.2|0
1656654590000|2022-07-01 05:49:50|878|877.4|878.5|877.9|878.7|877.9|878|877.2|0
1656654600000|2022-07-01 05:50:00|878.3|877.7|878.5|877.5|878.5|877.9|878.3|877.5|2
1656654610000|2022-07-01 05:50:10|878.1||878.5||878.5||878.1||0
1656654620000|2022-07-01 05:50:20|878.2|877.6|878.2|877.6|878.5|877.6|878.2|877.5|1
1656654630000|2022-07-01 05:50:30|878.6|878|878.2|877.6|878.6|878|878.2|877.6|5
1656654640000|2022-07-01 05:50:40|878.5|877.5|878.2|877.6|878.5|877.6|878.2|877.5|0
1656654650000|2022-07-01 05:50:50|878.5|877.5|878.3|877.3|878.5|877.6|878.2|877.3|1
1656654660000|2022-07-01 05:51:00|878.2|877.6|878.3|877.3|878.7|877.6|878.2|877.2|0
1656654670000|2022-07-01 05:51:10|878|877.4|877.8|876.8|878|877.4|877.8|876.8|3
1656654680000|2022-07-01 05:51:20|877.5|876.5|877.5|876.5|877.5|876.6|877.2|876.5|0
1656654690000|2022-07-01 05:51:30|||||||||4
1656654700000|2022-07-01 05:51:40|877.4|876.8|877.5|876.5|877.5|876.9|877.4|876.5|2
1656654710000|2022-07-01 05:51:50|877.4|876.8|876.2|875.6|877.5|876.9|876.2|875.6|35
1656654720000|2022-07-01 05:52:00|876.3|875.3|876.3|875.7|876.3|875.7|876.3|875.3|7
1656654730000|2022-07-01 05:52:10|||||||||27
1656654740000|2022-07-01 05:52:20|||||||||15
1656654750000|2022-07-01 05:52:30|||||||||1
1656654760000|2022-07-01 05:52:40|876|875.3|876.3|875.3|876.3|875.4|876|875.3|4
1656654770000|2022-07-01 05:52:50|876|875.4|876.3|875.3|876.3|875.4|876|875.3|0
1656654780000|2022-07-01 05:53:00|877.3|876.3|878|877.4|878|877.4|877|876.3|11
1656654790000|2022-07-01 05:53:10|877.8|877.2|877.8|876.8|877.8|877.2|877.7|876.8|8
1656654800000|2022-07-01 05:53:20|877.3|876.7|877.3|876.7|877.3|876.7|877.3|876.7|0
1656654820000|2022-07-01 05:53:40|877.8|876.8|877.5|876.9|877.8|876.9|877.5|876.8|0
1656654830000|2022-07-01 05:53:50|877.8|876.8|877.8|876.8|878.1|876.8|877.8|876.6|0
1656654840000|2022-07-01 05:54:00|878|877|878|877|878|877|878|877|0
1656654850000|2022-07-01 05:54:10|877.7|877.1|877.7|877.1|877.7|877.1|877.7|877.1|1
1656654860000|2022-07-01 05:54:20|||||||||1
1656654890000|2022-07-01 05:54:50|||||||||1
1656654930000|2022-07-01 05:55:30|878|877|878|877.4|878|877.4|878|877|5
1656654940000|2022-07-01 05:55:40|||||||||1
1656654950000|2022-07-01 05:55:50|878.7|878.1|877.7|877.1|878.7|878.1|877.7|877.1|20
1656654960000|2022-07-01 05:56:00|877.5|876.9|877.2|876.6|877.5|876.9|877.2|876.5|2
1656654970000|2022-07-01 05:56:10|876.7|876.1|876.8|875.8|876.8|876.1|876.7|875.8|3
1656654990000|2022-07-01 05:56:30|876.5|875.9|876.5|875.9|876.8|875.9|876.5|875.8|0
1656655010000|2022-07-01 05:56:50|876.3|875.7|876|875.4|876.3|875.7|876|875.3|2
1656655020000|2022-07-01 05:57:00|876.2|875.6|876.7|876.1|876.8|876.1|876.2|875.6|37
1656655030000|2022-07-01 05:57:10|876.8|876.2|876.7|876.1|876.8|876.2|876.7|876.1|1
1656655090000|2022-07-01 05:58:10|877.5|876.5|877.5|876.5|877.5|876.5|877.5|876.5|2
1656655100000|2022-07-01 05:58:20|877.4|876.8|877.3|876.3|877.5|876.9|877.3|876.3|1
1656655110000|2022-07-01 05:58:30|877.2|876.6|877.3|876.3|877.3|876.6|877.1|876.3|0
1656655120000|2022-07-01 05:58:40|876.6|876|877|876.4|877.4|876.4|876.6|875.9|5
1656655130000|2022-07-01 05:58:50|876.6|876|876.6|876|876.6|876|876.6|876|1
1656655140000|2022-07-01 05:59:00|876.5|875.9|877|876|877.4|876.4|876.5|875.8|1
1656655150000|2022-07-01 05:59:10|||||||||2
1656655160000|2022-07-01 05:59:20|876.9|876.3|877.3|876.3|877.3|876.4|876.9|876|1
1656655170000|2022-07-01 05:59:30|||||||||2
1656655180000|2022-07-01 05:59:40|877|876.4|877|876.4|877.3|876.7|877|876.3|2
1656655200000|2022-07-01 06:00:00|877.3|876.3|877.2|876.6|877.3|876.6|877.2|876.3|1
1656655220000|2022-07-01 06:00:20|877|876.4|877.1|876.5|877.1|876.5|877|876.4|0
1656655230000|2022-07-01 06:00:30|877.2|876.6|877.2|876.6|877.2|876.6|877.2|876.6|1
1656655240000|2022-07-01 06:00:40|878.4|876.9|878|877|878.5|877.1|877.7|876.9|9
1656655250000|2022-07-01 06:00:50|877.7|877.1|878|877.4|878|877.4|877.7|877|0
1656655260000|2022-07-01 06:01:00|877.7|877.1|877.7|877.1|878|877.1|877.7|877|3
1656655270000|2022-07-01 06:01:10|878|877|878|877|878|877|878|877|0
1656655280000|2022-07-01 06:01:20|877.7|877.1|877.6|877|877.7|877.1|877.6|877|1
1656655300000|2022-07-01 06:01:40|877.3|876.7|878|877|878|877|877.3|876.7|4
1656655320000|2022-07-01 06:02:00|877.7|877.1|878.2|877.6|878.5|877.6|877.7|876.9|0
1656655330000|2022-07-01 06:02:10|878.7|877.2|878.3|877.3|878.7|877.3|878.3|877.2|0
1656655340000|2022-07-01 06:02:20|878.6|877.1|878.5|877.5|878.6|877.5|878.5|877.1|0
1656655350000|2022-07-01 06:02:30|878.8|877.8|878.8|877.8|878.8|877.9|878.5|877.8|0
1656655360000|2022-07-01 06:02:40|878.5|877.9|878.8|877.8|878.8|877.9|878.5|877.8|1
1656655380000|2022-07-01 06:03:00|878.5|877.9|878|877.4|878.7|877.9|877.8|877.2|1
1656655390000|2022-07-01 06:03:10|878.3|877.3|878.3|877.3|878.3|877.3|878.3|877.3|0
1656655400000|2022-07-01 06:03:20|878.2|877.6|878.8|877.8|878.8|877.8|878.2|877.6|0
1656655410000|2022-07-01 06:03:30|878.7|878.1|879|878|879|878.1|878.7|878|0
1656655430000|2022-07-01 06:03:50|879.4|877.9|879|878.4|879.4|878.5|879|877.9|0
1656655450000|2022-07-01 06:04:10|879.3|878.3|879|878.4|879.3|878.4|879|878.3|6
1656655460000|2022-07-01 06:04:20|879.3|878.3|879.3|878.3|879.3|878.3|879.3|878.3|4
1656655470000|2022-07-01 06:04:30|879|878.4|879|878.4|879.3|878.4|879|878.3|0
1656655480000|2022-07-01 06:04:40|879.3|878.3|879.3|878.7|879.3|878.7|879|878.3|2
1656655490000|2022-07-01 06:04:50|880|879|880|879|880|879|880|879|3
1656655500000|2022-07-01 06:05:00|879.7|879.1|879.3|878.3|879.7|879.1|879|878|3
1656655510000|2022-07-01 06:05:10|879|878.4|879|878|879|878.4|879|878|0
1656655520000|2022-07-01 06:05:20|879.3|878.3|879.3|878.3|879.5|878.5|879|878.3|2
1656655530000|2022-07-01 06:05:30|879|878.4|879.9|878.4|879.9|878.6|879|878.4|1
1656655540000|2022-07-01 06:05:40|879.5|878.5|880|879|880|879|879.5|878.5|1
1656655550000|2022-07-01 06:05:50|880.4|878.9|880.3|879.3|880.4|879.4|880|878.9|1
1656655560000|2022-07-01 06:06:00|880|879.4|880|879.4|880.3|879.4|880|879.3|0
1656655570000|2022-07-01 06:06:10|880.3|879.3|879.7|879.1|880.3|879.4|879.7|878.8|0
1656655610000|2022-07-01 06:06:50|879.6|879|879.7|879.1|879.7|879.1|879.6|879|0
1656655620000|2022-07-01 06:07:00|879.6|879|879.7|879.1|879.7|879.1|879.6|879|0
1656655630000|2022-07-01 06:07:10|879.3|878.3|879.3|878.3|879.7|878.3|879.3|878.2|1
1656655640000|2022-07-01 06:07:20|878.6|878|879|878.4|879.3|878.4|878.6|878|4
1656655650000|2022-07-01 06:07:30|878.4|878|878.8|877.8|878.8|878|878.4|877.8|10
1656655660000|2022-07-01 06:07:40|879|878|879.3|878.3|879.4|878.3|879|877.9|0
1656655670000|2022-07-01 06:07:50|879|878|879|878|879|878|879|878|0
1656655680000|2022-07-01 06:08:00|878.9|878.3|879.3|878.3|879.5|878.4|878.9|877.7|0
1656655690000|2022-07-01 06:08:10|||||||||10
1656655720000|2022-07-01 06:08:40|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1656655740000|2022-07-01 06:09:00|879.3|878.7|879.8|878.8|879.8|878.8|879.3|878.7|1
1656655750000|2022-07-01 06:09:10|880|879|880|879|880|879|880|879|0
1656655800000|2022-07-01 06:10:00||879.4||879.4||879.4||879.4|0
1656655810000|2022-07-01 06:10:10|879.8|879.2|880|879.4|880|879.4|879.8|879.2|1
1656655830000|2022-07-01 06:10:30|880.1|879.5|881.2|879.7|881.2|880.1|880.1|879.5|3
1656655840000|2022-07-01 06:10:40|880.8|879.8|880.8|879.8|881.1|879.9|880.5|879.5|6
1656655850000|2022-07-01 06:10:50|881.2|879.7|881|880|881.2|880|880.8|879.7|0
1656655860000|2022-07-01 06:11:00|880.5|879.9|880.4|879.8|880.5|879.9|880.4|879.5|0
1656655870000|2022-07-01 06:11:10|880.3|879.7|880.5|879.9|881|880|880.3|879.7|3
1656655890000|2022-07-01 06:11:30|880.3|879.7|880.3|879.3|880.3|879.7|880.2|879.3|1
1656655900000|2022-07-01 06:11:40|880|879.4|880.3|879.3|880.3|879.4|880|879.2|0
1656655920000|2022-07-01 06:12:00|880|879.4|880.3|879.3|880.3|879.4|880|879.3|0
1656655930000|2022-07-01 06:12:10|880|879.4|880.5|879.5|880.5|879.5|880|879.3|0
1656655950000|2022-07-01 06:12:30|880.3|879.3|880.3|879.3|880.3|879.3|880.3|879.3|1
1656655980000|2022-07-01 06:13:00|880.6|879.1|880.3|879.3|880.6|879.5|880.3|879.1|3
1656655990000|2022-07-01 06:13:10|880|879.4|880.5|879.5|880.5|879.5|880|879.4|1
1656656030000|2022-07-01 06:13:50|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|0
1656656060000|2022-07-01 06:14:20|880.5|879.5|880.5|879.9|880.5|879.9|880.4|879.5|0
1656656100000|2022-07-01 06:15:00|880.8|879.8|880.5|879.9|880.8|879.9|880.5|879.8|1
1656656110000|2022-07-01 06:15:10|880.8|879.8|880.8|879.8|880.8|879.8|880.8|879.8|0
1656656130000|2022-07-01 06:15:30|880.5|879.9|880.5|879.9|880.5|879.9|880.5|879.9|0
1656656140000|2022-07-01 06:15:40|880.4|879.8|880.2|879.6|880.4|879.8|880.2|879.6|1
1656656150000|2022-07-01 06:15:50|880.5|879.9|880.8|879.8|880.8|879.9|880.5|879.8|1
1656656160000|2022-07-01 06:16:00|880.5|879.9|880.5|879.9|880.5|879.9|880.5|879.9|0
1656656290000|2022-07-01 06:18:10|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|4
1656656300000|2022-07-01 06:18:20|881.5|880.5|881.2|880.6|881.5|880.6|881.2|880.5|0
1656656330000|2022-07-01 06:18:50|881.5|880.5|881.5|880.5|881.5|880.5|881.5|880.5|0
1656656340000|2022-07-01 06:19:00|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656656350000|2022-07-01 06:19:10|881.3|880.7|881.5|880.9|881.5|880.9|881.3|880.7|2
1656656360000|2022-07-01 06:19:20|881.8|880.8|881.5|880.9|881.8|880.9|881.5|880.8|0
1656656380000|2022-07-01 06:19:40|881.3|880.7|881.5|880.9|881.5|880.9|881.3|880.7|0
1656656390000|2022-07-01 06:19:50|881|880.4|881|880.4|881|880.4|881|880.4|3
1656656400000|2022-07-01 06:20:00|881.3|880.3|881|880.4|881.3|880.4|881|880.3|0
1656656410000|2022-07-01 06:20:10|880.9|880.3|881|880.4|881.3|880.4|880.9|880.3|4
1656656470000|2022-07-01 06:21:10|881.3|880.3|881.2|880.6|881.3|880.6|881.2|880.3|0
1656656500000|2022-07-01 06:21:40|881.5|880.5|881.2|880.6|881.5|880.6|881.2|880.5|0
1656656510000|2022-07-01 06:21:50|881.1|880.5|881.3|880.3|881.3|880.5|881|880.3|1
1656656520000|2022-07-01 06:22:00|881.2|880.6|881.3|880.3|881.3|880.6|881.2|880.3|0
1656656530000|2022-07-01 06:22:10|881|880.4|881.3|880.3|881.3|880.4|881|880.3|0
1656656560000|2022-07-01 06:22:40|881|880.4|881.3|880.3|881.3|880.4|881|880.3|0
1656656580000|2022-07-01 06:23:00|881|880.4|881|880.4|881.3|880.4|881|880.2|0
1656656610000|2022-07-01 06:23:30|881.5|880.5|881.5|880.5|881.5|880.5|881.5|880.5|1
1656656620000|2022-07-01 06:23:40|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|0
1656656630000|2022-07-01 06:23:50|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656656640000|2022-07-01 06:24:00|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|0
1656656670000|2022-07-01 06:24:30|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656656690000|2022-07-01 06:24:50|881.5|880.5|881.5|880.5|881.5|880.5|881.5|880.5|0
1656656700000|2022-07-01 06:25:00|881.2|880.6|881.3|880.3|881.3|880.6|881.2|880.3|2
1656656710000|2022-07-01 06:25:10|881|880.4|881.3|880.3|881.3|880.4|881|880.3|0
1656656730000|2022-07-01 06:25:30|881|880.4|881|880.4|881|880.4|881|880.4|0
1656656760000|2022-07-01 06:26:00|881.2|880.6|881|880.4|881.3|880.6|881|880.3|0
1656656780000|2022-07-01 06:26:20|880.9|880.3|881.3|880.3|881.3|880.4|880.9|880.3|7
1656656790000|2022-07-01 06:26:30|881|880.4|881.3|880.3|881.3|880.4|881|880.3|0
1656656800000|2022-07-01 06:26:40|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656656810000|2022-07-01 06:26:50|881|880.4|881.2|880.6|881.2|880.6|881|880.4|0
1656656830000|2022-07-01 06:27:10|881.1|880.5|881.2|880.6|881.2|880.6|881.1|880.5|0
1656656860000|2022-07-01 06:27:40|881.5|880.5|881.5|880.9|881.5|880.9|881.5|880.5|1
1656656870000|2022-07-01 06:27:50|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656656920000|2022-07-01 06:28:40|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|0
1656656940000|2022-07-01 06:29:00|881.2|880.6|881.5|880.9|881.5|880.9|881.2|880.6|2
1656656970000|2022-07-01 06:29:30|881.2|880.6|881.5|880.5|881.5|880.6|881.2|880.5|0
1656657000000|2022-07-01 06:30:00|881.2|880.6|881|880.4|881.5|880.6|881|880.3|3
1656657010000|2022-07-01 06:30:10|881.2|880.6|881.2|880.6|881.5|880.6|881.2|880.5|188
1656657020000|2022-07-01 06:30:20|||||||||1
1656657030000|2022-07-01 06:30:30|881.5|880.5|881|880.4|881.5|880.6|881|880.4|1
1656657040000|2022-07-01 06:30:40|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|1
1656657050000|2022-07-01 06:30:50|881|880.4|881|880.4|881|880.4|881|880.4|0
1656657060000|2022-07-01 06:31:00|881.1|880.5|881.1|880.5|881.5|880.6|881.1|880.5|1
1656657070000|2022-07-01 06:31:10|881|880.4|881.3|880.3|881.3|880.4|880.8|880.2|4
1656657080000|2022-07-01 06:31:20|881|880.4|881|880.4|881|880.4|881|880.4|0
1656657110000|2022-07-01 06:31:50|880.8|880.2|880.8|880.2|880.8|880.2|880.8|880.2|1
1656657120000|2022-07-01 06:32:00|||||||||29
1656657140000|2022-07-01 06:32:20|||||||||2
1656657150000|2022-07-01 06:32:30|||||||||5
1656657160000|2022-07-01 06:32:40|||||||||1
1656657190000|2022-07-01 06:33:10|881|880.4|881.1|880.5|881.1|880.5|881|880.4|4
1656657200000|2022-07-01 06:33:20|880.8|880.2|881|880.4|881|880.4|880.8|880.2|2
1656657210000|2022-07-01 06:33:30|880.9|880.3|880.8|880.2|880.9|880.3|880.8|880.2|0
1656657240000|2022-07-01 06:34:00|881|880.4|880.8|880.2|881|880.4|880.8|880.2|2
1656657260000|2022-07-01 06:34:20|||||||||1
1656657280000|2022-07-01 06:34:40|881|880.4|880.8|880.2|881.3|880.4|880.8|880.2|1
1656657290000|2022-07-01 06:34:50|881.3|880.3|880.8|880.2|881.3|880.4|880.8|880.2|1
1656657300000|2022-07-01 06:35:00|881.3|880.3|881|880.4|881.3|880.4|880.9|880.3|2
1656657310000|2022-07-01 06:35:10|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|0
1656657320000|2022-07-01 06:35:20|881|880.4|881|880.4|881|880.4|881|880.4|0
1656657370000|2022-07-01 06:36:10|880.8|880.2|880|879|880.8|880.2|879.2|878.6|7
1656657380000|2022-07-01 06:36:20||879.4||879||879.4||879|0
1656657410000|2022-07-01 06:36:50|879.7|879.1|880|879|880|879.1|879.7|879|0
1656657490000|2022-07-01 06:38:10|879.5|878.5|879.5|878.5|879.5|878.5|879.5|878.5|2
1656657520000|2022-07-01 06:38:40|879.3|878.3|879.3|878.3|879.3|878.3|879.3|878.3|3
1656657530000|2022-07-01 06:38:50|879|878.4|879|878.4|879|878.4|879|878.4|1
1656657560000|2022-07-01 06:39:20|879.3|878.3|879.3|878.3|879.3|878.3|879.3|878.3|10
1656657570000|2022-07-01 06:39:30|879.5|878.9|879.5|878.9|879.5|878.9|879.5|878.9|0
1656657580000|2022-07-01 06:39:40||878.5||878.5||878.5||878.5|0
1656657600000|2022-07-01 06:40:00||878.9||878.9||878.9||878.9|0
1656657640000|2022-07-01 06:40:40|||||||||1
1656657660000|2022-07-01 06:41:00|879.6|879|880|879|880|879|879.6|879|1
1656657690000|2022-07-01 06:41:30|879.7|879.1|879.8|878.8|879.8|879.1|879.7|878.8|0
1656657700000|2022-07-01 06:41:40|879.5|878.9|879.8|878.8|879.8|878.9|879.5|878.8|0
1656657710000|2022-07-01 06:41:50|879.5|878.9|879.8|878.8|879.8|878.9|879.5|878.8|0
1656657720000|2022-07-01 06:42:00|879.5|878.9|879.5|878.9|879.8|878.9|879.5|878.8|0
1656657740000|2022-07-01 06:42:20|879.1|878.5|879|878.4|879.1|878.5|879|878.4|4
1656657750000|2022-07-01 06:42:30|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1656657760000|2022-07-01 06:42:40|879.1|878.5|878.8|878.2|879.1|878.5|878.8|878.2|1
1656657770000|2022-07-01 06:42:50|||||||||4
1656657780000|2022-07-01 06:43:00|879.2|878.6|879.3|878.3|879.3|878.6|879.2|878.3|3
1656657790000|2022-07-01 06:43:10|879|878.4|879|878.4|879|878.4|879|878.4|0
1656657800000|2022-07-01 06:43:20|||||||||3
1656657810000|2022-07-01 06:43:30|||||||||4
1656657880000|2022-07-01 06:44:40|879.8|878.8|879.8|878.8|879.8|878.8|879.8|878.8|3
1656657890000|2022-07-01 06:44:50|879.5|878.9|879.5|878.9|879.5|878.9|879.5|878.9|0
1656657900000|2022-07-01 06:45:00|879.8|878.8|879.7|879.1|879.8|879.1|879.7|878.8|0
1656657910000|2022-07-01 06:45:10|||||||||1
1656657920000|2022-07-01 06:45:20|879.8|879.2|879.8|878.8|879.8|879.2|879.6|878.8|4
1656657930000|2022-07-01 06:45:30|879.7|879.1|879.5|878.5|879.7|879.1|879.5|878.5|4
1656657940000|2022-07-01 06:45:40||878.9||878.9||878.9||878.9|0
1656657950000|2022-07-01 06:45:50|879.6|879|879.7|879.1|879.7|879.1|879.6|879|2
1656657960000|2022-07-01 06:46:00|879.8|879.2|879.5|878.9|880.3|879.7|879.5|878.8|1
1656657970000|2022-07-01 06:46:10||878.5||878.5||878.5||878.5|0
1656657980000|2022-07-01 06:46:20|879.8|878.8|879.8|878.8|879.8|878.8|879.8|878.8|3
1656657990000|2022-07-01 06:46:30|879.5|878.5|879.5|878.5|879.5|878.5|879.5|878.5|0
1656658000000|2022-07-01 06:46:40|||||||||1
1656658010000|2022-07-01 06:46:50|879.9|878.4|880|879|880|879|879.7|878.4|0
1656658020000|2022-07-01 06:47:00|879.5|878.5|880.2|878.7|880.4|879|879.3|878.3|3
1656658050000|2022-07-01 06:47:30|879.9|878.4|879.8|878.8|879.9|878.8|879.5|878.4|2
1656658060000|2022-07-01 06:47:40|880|879|879.8|878.8|880.4|879.3|879.5|878.5|6
1656658070000|2022-07-01 06:47:50|880.2|878.7|879.2|878.6|880.2|878.8|879.2|878.3|5
1656658080000|2022-07-01 06:48:00|879.5|878.5|879.5|878.5|879.5|878.5|879.5|878.5|5
1656658100000|2022-07-01 06:48:20|879.8|878.8|879.8|878.8|879.8|878.8|879.8|878.8|0
1656658150000|2022-07-01 06:49:10|880.2|878.7|880.2|878.7|880.2|878.7|880.2|878.7|2
1656658170000|2022-07-01 06:49:30|879.8|878.8|880.2|878.7|880.2|878.8|879.8|878.7|0
1656658180000|2022-07-01 06:49:40|879.8|878.8|879.3|878.3|879.8|878.8|879.3|878.2|0
1656658190000|2022-07-01 06:49:50|879.6|879|879.5|878.5|879.6|879|879.5|878.5|5
1656658200000|2022-07-01 06:50:00||878.9||878.9||878.9||878.9|0
1656658220000|2022-07-01 06:50:20|879.3|878.3|879.2|878.6|879.3|878.6|879.2|878.3|2
1656658240000|2022-07-01 06:50:40|879.3|878.3|879.2|878.6|879.3|878.6|879.2|878.3|1
1656658260000|2022-07-01 06:51:00|879.3|878.7|879.3|878.7|879.3|878.7|879.3|878.7|0
1656658280000|2022-07-01 06:51:20|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|1
1656658290000|2022-07-01 06:51:30|879.6|879|879.6|879|879.6|879|879.5|878.9|1
1656658320000|2022-07-01 06:52:00|879.7|879.1|880|879.4|880|879.4|879.7|879.1|1
1656658360000|2022-07-01 06:52:40|880.1|879.5|880|879.4|880.2|879.6|880|879|1
1656658370000|2022-07-01 06:52:50||879||879||879||879|0
1656658390000|2022-07-01 06:53:10|||||||||1
1656658450000|2022-07-01 06:54:10|879.7|879.1|879.5|878.9|879.7|879.1|879.5|878.9|0
1656658490000|2022-07-01 06:54:50|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|2
1656658500000|2022-07-01 06:55:00|879.8|879.2|880.2|879.6|880.2|879.6|879.8|879.2|0
1656658510000|2022-07-01 06:55:10|880.1|879.5|880|879.4|880.1|879.5|880|879|1
1656658520000|2022-07-01 06:55:20|880.7|880.1|880.8|879.8|880.8|880.2|880.7|879.8|2
1656658530000|2022-07-01 06:55:30|880.7|880.1|880.7|880.1|880.7|880.1|880.7|880.1|0
1656658540000|2022-07-01 06:55:40|880.8|880.2|881.2|880.6|881.2|880.6|880.8|880.2|1
1656658560000|2022-07-01 06:56:00|881|880.4|881|880.4|881|880.4|881|880|1
1656658570000|2022-07-01 06:56:10|881.1|880.5|881.2|880.6|881.2|880.6|881.1|880.5|1
1656658590000|2022-07-01 06:56:30|881|880.4|881.5|880.9|881.5|880.9|881|880.4|3
1656658600000|2022-07-01 06:56:40|||||||||2
1656658620000|2022-07-01 06:57:00|881.3|880.7|881.3|880.3|881.3|880.7|881.3|880.3|1
1656658630000|2022-07-01 06:57:10|881|880|881|880|881|880|881|880|0
1656658740000|2022-07-01 06:59:00|880.7|880.1|880.7|880.1|880.7|880.1|880.7|880.1|1
1656658770000|2022-07-01 06:59:30|880.8|879.8|880.8|879.8|880.8|879.8|880.8|879.8|1
1656658780000|2022-07-01 06:59:40|881|880|881|880|881|880|881|880|0
1656658800000|2022-07-01 07:00:00|881.2|879.7|881|880.4|881.3|880.4|881|879.7|0
1656658830000|2022-07-01 07:00:30|881.1|880.1|881|880.4|881.3|880.7|880.7|879.7|3
1656658840000|2022-07-01 07:00:40|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656658850000|2022-07-01 07:00:50|881.1|880.5|880.8|879.8|881.1|880.5|880.8|879.8|1
1656658860000|2022-07-01 07:01:00|880.7|880.1|880.8|879.8|880.8|880.2|880.7|879.8|1
1656658870000|2022-07-01 07:01:10|880.7|880.1|880.3|879.3|880.7|880.1|880.3|879.3|1
1656658880000|2022-07-01 07:01:20|880.2|879.6|880.3|879.3|880.3|879.6|880.2|879.3|0
1656658900000|2022-07-01 07:01:40|880.2|879.6|880.3|879.3|880.3|879.6|880.2|879.3|0
1656658920000|2022-07-01 07:02:00|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|0
1656658960000|2022-07-01 07:02:40|880.3|879.7|880.8|879.8|880.8|879.8|880.3|879.7|1
1656659040000|2022-07-01 07:04:00|880.7|880.1|880.8|879.8|880.8|880.1|880.7|879.8|1
1656659050000|2022-07-01 07:04:10|880.6|879.6|880.2|879.6|880.6|879.6|880.2|879.6|0
1656659060000|2022-07-01 07:04:20|880.3|879.7|880.7|880.1|880.7|880.1|880.3|879.7|4
1656659080000|2022-07-01 07:04:40|880.8|880.2|880.8|880.2|880.8|880.2|880.8|880.2|0
1656659100000|2022-07-01 07:05:00|880.9|880.3|881|880.4|881|880.4|880.9|880.3|4
1656659110000|2022-07-01 07:05:10|881.1|880.1|881.1|880.1|881.1|880.4|881|880.1|0
1656659120000|2022-07-01 07:05:20|880.6|880|880.7|880.1|880.7|880.1|880.6|880|1
1656659140000|2022-07-01 07:05:40|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|5
1656659150000|2022-07-01 07:05:50|881.1|880.1|881.1|880.1|881.1|880.1|881.1|880.1|0
1656659160000|2022-07-01 07:06:00|881|880.4|881|880.4|881.2|880.4|881|880.1|0
1656659190000|2022-07-01 07:06:30|878.8|878.2|878.8|878.2|878.8|878.2|878.8|878.2|32
1656659200000|2022-07-01 07:06:40|||||||||15
1656659210000|2022-07-01 07:06:50|878.1|877.1|877.5|876.5|878.1|877.1|877.5|876.4|13
1656659220000|2022-07-01 07:07:00|877.2|876.6|877.2|876.6|877.2|876.6|877.2|876.6|0
1656659230000|2022-07-01 07:07:10|877.3|876.3|877.3|876.3|877.3|876.3|877.3|876.3|0
1656659240000|2022-07-01 07:07:20|877.2|876.6|877.2|876.6|877.2|876.6|877.1|876.5|1
1656659250000|2022-07-01 07:07:30|877.3|876.3|877|876.4|877.3|876.5|877|876.3|3
1656659260000|2022-07-01 07:07:40|876.7|876.1|877.1|876.1|877.1|876.4|876.5|875.9|6
1656659270000|2022-07-01 07:07:50|876.8|875.8|876.8|875.8|876.8|875.8|876.8|875.8|0
1656659280000|2022-07-01 07:08:00|877|876|878|877|878.5|877.5|877|876|20
1656659290000|2022-07-01 07:08:10||877.4||877.4||877.4||877.4|0
1656659300000|2022-07-01 07:08:20|878.1|877.1|878.1|877.1|878.1|877.1|878.1|877.1|0
1656659320000|2022-07-01 07:08:40|878.2|876.7|877.7|877.1|878.2|877.1|877.7|876.7|0
1656659340000|2022-07-01 07:09:00|877.8|877.2|878|877.4|878|877.4|877.8|877.2|2
1656659350000|2022-07-01 07:09:10|878.1|877.5|878.2|877.6|878.2|877.6|878.1|877.5|0
1656659390000|2022-07-01 07:09:50|878.3|877.3|878|877|878.3|877.3|878|877|1
1656659400000|2022-07-01 07:10:00|878.8|877.4|878.8|877.8|878.8|877.8|878.8|877.4|2
1656659410000|2022-07-01 07:10:10|878.5|877.9|878.4|877.8|878.5|877.9|878.4|877.8|0
1656659430000|2022-07-01 07:10:30|878.3|877.3|878.3|877.3|878.3|877.3|878.3|877.3|0
1656659470000|2022-07-01 07:11:10|879|878|879|878|879|878|879|878|1
1656659480000|2022-07-01 07:11:20|878.8|877.8|879|878|879|878|878.5|877.5|0
1656659500000|2022-07-01 07:11:40||878.4||878.4||878.4||878.4|0
1656659520000|2022-07-01 07:12:00|879.3|878.3|879.5|878.9|879.5|878.9|879.3|878.3|0
1656659580000|2022-07-01 07:13:00|879.6|879|879.6|879|879.6|879|879.6|879|0
1656659610000|2022-07-01 07:13:30||878.6||878.6||878.6||878.6|2
1656659620000|2022-07-01 07:13:40|879.2|878.3|879.5|878.9|880.3|879.3|879|878.3|6
1656659630000|2022-07-01 07:13:50|879.8|878.8|879.8|878.8|879.8|878.8|879.8|878.8|1
1656659650000|2022-07-01 07:14:10|879.7|879.1|879.9|878.9|879.9|879.1|879.7|878.9|1
1656659660000|2022-07-01 07:14:20|880|879|880|879|880|879|880|879|0
1656659670000|2022-07-01 07:14:30|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|0
1656659690000|2022-07-01 07:14:50|879.8|878.8|879.5|878.9|879.8|878.9|879.5|878.8|2
1656659700000|2022-07-01 07:15:00|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|4
1656659720000|2022-07-01 07:15:20|879.8|878.8|879.5|878.9|879.8|878.9|879.5|878.8|0
1656659750000|2022-07-01 07:15:50|879.4|878.8|879|878.4|879.4|878.8|879|877.9|1
1656659760000|2022-07-01 07:16:00|879.4|878.8|879.5|878.5|879.5|878.9|879.4|878.5|1
1656659770000|2022-07-01 07:16:10|880|879|880|879.4|880|879.4|880|879|0
1656659780000|2022-07-01 07:16:20|880.2|878.7|879.8|878.8|880.2|878.8|879.8|878.7|0
1656659790000|2022-07-01 07:16:30|880.2|878.7|880|879|880.2|879|880|878.7|0
1656659800000|2022-07-01 07:16:40|880.3|879.3|880.3|879.3|880.3|879.3|880.3|879.3|0
1656659810000|2022-07-01 07:16:50|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|0
1656659880000|2022-07-01 07:18:00|880|879.4|880.3|879.3|880.3|879.4|880|879.3|1
1656659890000|2022-07-01 07:18:10|880|879.4|880|879.4|880|879.4|880|879.4|0
1656659940000|2022-07-01 07:19:00|879.7|879.1|879.7|879.1|879.8|879.1|879.6|878.6|1
1656659990000|2022-07-01 07:19:50|879.1|878.1|879.1|878.1|879.1|878.1|879.1|878.1|16
1656660000000|2022-07-01 07:20:00|878.7|878|878.6|877.6|878.8|878|878.5|877.6|3
1656660020000|2022-07-01 07:20:20|878.2||878.2||878.2||878.2||0
1656660030000|2022-07-01 07:20:30|878|877.4|878|877|878|877.4|877.6|877|3
1656660060000|2022-07-01 07:21:00|877.8|876.8|878|877.4|878.2|877.4|877.5|876.5|0
1656660080000|2022-07-01 07:21:20|878.1|877.1|878.1|877.1|878.1|877.1|878.1|877.1|1
1656660130000|2022-07-01 07:22:10|878|877|877.8|876.8|878|877|877.8|876.8|0
1656660150000|2022-07-01 07:22:30|878.3|877.3|878.5|877.9|878.5|877.9|878.2|877.3|1
1656660160000|2022-07-01 07:22:40|878.6|877.6|878.6|877.6|878.6|877.6|878.6|877.6|0
1656660180000|2022-07-01 07:23:00|878.5|877.9|878.5|877.9|878.5|877.9|878.5|877.9|0
1656660200000|2022-07-01 07:23:20|879.3|878.3|879.3|878.3|879.3|878.3|879.3|878.3|1
1656660220000|2022-07-01 07:23:40|879.9|878.4|879.8|878.8|879.9|878.8|879.8|878.4|2
1656660240000|2022-07-01 07:24:00|880|879|879.6|878.6|880|879.1|879.5|878.6|1
1656660250000|2022-07-01 07:24:10|879.5|878.5|879.8|878.8|879.8|878.8|879.5|878.5|0
1656660270000|2022-07-01 07:24:30|880.2|878.7|880|879|880.2|879|879.8|878.7|0
1656660290000|2022-07-01 07:24:50|881.5|880.5|881|880.4|881.5|880.6|881|880.3|21
1656660300000|2022-07-01 07:25:00|881.5|880.5|881.8|880.8|881.8|880.8|881.2|880.5|16
1656660310000|2022-07-01 07:25:10|882.2|880.7|883.3|882.3|883.6|882.6|882.2|880.7|9
1656660340000|2022-07-01 07:25:40|882.6|881.6|882.5|881.5|882.6|881.6|882.5|881.5|5
1656660370000|2022-07-01 07:26:10|882.2|881.6|882.3|881.3|882.3|881.6|882.2|881.3|0
1656660380000|2022-07-01 07:26:20|882|881.4|882|881.4|882|881.4|882|881.4|0
1656660390000|2022-07-01 07:26:30|881.9|881.3|882|881|882.1|881.4|881.9|881|1
1656660410000|2022-07-01 07:26:50||881.4||881.4||881.4||881.4|0
1656660420000|2022-07-01 07:27:00|882.3|881.3|880.8|879.8|882.3|881.3|880.8|879.8|17
1656660480000|2022-07-01 07:28:00|880.7|880.1|881.3|880.3|881.4|880.3|880.7|879.9|1
1656660500000|2022-07-01 07:28:20|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656660520000|2022-07-01 07:28:40|881.5|880.9|881.5|880.5|881.5|880.9|881.2|880.5|2
1656660530000|2022-07-01 07:28:50||880.9||880.9||880.9||880.9|0
1656660540000|2022-07-01 07:29:00|881.8|880.5|880.8|879.8|881.8|880.9|880.8|879.8|5
1656660550000|2022-07-01 07:29:10|881.5|880.5|881.2|880.6|881.5|880.6|881.2|880.5|4
1656660580000|2022-07-01 07:29:40|881.8|880.8|881.5|880.5|881.8|880.8|881.2|880.5|1
1656660590000|2022-07-01 07:29:50|881.6|881|881.5|880.5|881.7|881.1|881.5|880.5|3
1656660600000|2022-07-01 07:30:00|||||||||1
1656660610000|2022-07-01 07:30:10||880.9||880.9||880.9||880.9|0
1656660620000|2022-07-01 07:30:20|881|880|881|880|881|880|881|880|2
1656660650000|2022-07-01 07:30:50|880.5|879.9|880|879|880.5|879.9|880|879|0
1656660660000|2022-07-01 07:31:00|879.7|879.1|879.5|878.5|879.7|879.1|879.5|878.5|1
1656660670000|2022-07-01 07:31:10|879.9|878.4|879.9|878.4|879.9|878.4|879.9|878.4|0
1656660680000|2022-07-01 07:31:20|879.8|878.8|879.8|878.8|879.8|878.8|879.8|878.8|0
1656660710000|2022-07-01 07:31:50|879.3|878.7|879.7|878.2|879.7|878.7|879.3|878.2|1
1656660720000|2022-07-01 07:32:00|879.3|878.3|879.6|879|879.6|879|879.2|878.3|1
1656660730000|2022-07-01 07:32:10|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|1
1656660750000|2022-07-01 07:32:30|880.6|880|880.3|879.3|881.2|880|880.3|879.3|4
1656660760000|2022-07-01 07:32:40|880.1|879.1|879.5|878.5|880.1|879.1|879.5|878.5|0
1656660770000|2022-07-01 07:32:50|879.2|878.6|879.3|878.3|879.4|878.6|879.2|878.3|0
1656660780000|2022-07-01 07:33:00|879.6|878.6|879.5|878.9|879.6|878.9|879.5|878.5|0
1656660790000|2022-07-01 07:33:10|880|879.4|880|879.4|880|879.4|880|879.4|1
1656660800000|2022-07-01 07:33:20|880.5|879.9|880.3|879.3|880.5|879.9|880.3|879.3|9
1656660810000|2022-07-01 07:33:30|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|0
1656660830000|2022-07-01 07:33:50|880|879|880|879|880|879|880|879|0
1656660840000|2022-07-01 07:34:00|879.7|879.1|879.5|878.5|879.8|879.1|879.5|878.5|0
1656660860000|2022-07-01 07:34:20|879.7|878.2|879.1|878.1|879.7|878.7|879.1|878.1|2
1656660870000|2022-07-01 07:34:30|879.3|878.3|879.4|877.9|879.4|878.3|879.3|877.9|0
1656660880000|2022-07-01 07:34:40|879.7|878.2|879.7|878.2|879.7|878.2|879.7|878.2|1
1656660900000|2022-07-01 07:35:00|879.4|877.9|879|878.4|879.4|878.4|879|877.9|0
1656660910000|2022-07-01 07:35:10|879.1|878.1|879.1|878.1|879.1|878.1|879.1|878.1|0
1656660920000|2022-07-01 07:35:20|879.3|878.7|879.3|878.3|879.7|878.8|879.3|878.2|2
1656660930000|2022-07-01 07:35:30|879.4|877.9|879.4|877.9|879.4|877.9|879.4|877.9|0
1656660950000|2022-07-01 07:35:50|879|878|879|878|879|878|879|878|0
1656660960000|2022-07-01 07:36:00|878.7|878.1|878.9|877.4|878.9|878.1|878.5|877.4|2
1656660980000|2022-07-01 07:36:20|878.5|877.5|878.5|877.5|878.5|877.5|878.5|877.5|0
1656660990000|2022-07-01 07:36:30|878.8|877.8|878.8|877.8|878.8|877.8|878.8|877.8|1
1656661000000|2022-07-01 07:36:40|878.5|877.9|878.5|877.9|878.5|877.9|878.5|877.9|0
1656661020000|2022-07-01 07:37:00|878.6|877.6|878.7|878.1|878.8|878.1|878.6|877.6|1
1656661030000|2022-07-01 07:37:10|879.5|878.5|880.1|879.1|880.1|879.1|879.5|878.5|11
1656661040000|2022-07-01 07:37:20|879.5|878.5|879.2|878.6|879.5|878.6|879.2|878.5|3
1656661050000|2022-07-01 07:37:30|879|878|879.4|877.9|879.4|878.1|878.7|877.9|1
1656661060000|2022-07-01 07:37:40|879.2|878.6|879|878|879.2|878.6|879|878|0
1656661070000|2022-07-01 07:37:50|878.7|878.1|878.7|878.1|878.7|878.1|878.7|878.1|0
1656661080000|2022-07-01 07:38:00|878.6|877.6|878.3|877.3|878.6|877.6|878.2|877.3|1
1656661090000|2022-07-01 07:38:10|878.1|877.1|877.3|876.3|878.1|877.1|877.3|876.3|0
1656661100000|2022-07-01 07:38:20|877.5|876.9|878|877|878|877|877.5|876.7|4
1656661130000|2022-07-01 07:38:50|878.1|877.5|878|877.4|878.1|877.5|878|877.4|1
1656661140000|2022-07-01 07:39:00|878.2|876.7|878.2|876.7|878.2|876.7|878.2|876.7|2
1656661150000|2022-07-01 07:39:10|877.8|876.8|877.8|876.8|877.8|876.8|877.8|876.8|0
1656661160000|2022-07-01 07:39:20|878.2|876.7|878.2|876.7|878.2|876.8|877.8|876.7|0
1656661170000|2022-07-01 07:39:30|878|877|877.8|876.8|878|877|877.8|876.8|0
1656661180000|2022-07-01 07:39:40|877.5|876.5|877.4|875.9|877.7|876.5|877.4|875.9|0
1656661200000|2022-07-01 07:40:00|877|876|877.4|875.9|877.4|876|877|875.9|0
1656661210000|2022-07-01 07:40:10|877|876|877.4|875.9|877.4|876|877|875.9|0
1656661250000|2022-07-01 07:40:50|877.3|876.3|877.3|876.3|877.3|876.3|877.3|876.3|0
1656661300000|2022-07-01 07:41:40|877.4|875.9|877.4|875.9|877.4|875.9|877.4|875.9|0
1656661310000|2022-07-01 07:41:50|877.3|876.3|878.7|877.2|878.7|877.5|877.3|876.3|11
1656661320000|2022-07-01 07:42:00|878.5|877|878.3|877.3|878.5|877.3|878.3|876.9|0
1656661330000|2022-07-01 07:42:10|878.7|877.2|878.7|877.2|878.7|877.5|878.5|877.2|3
1656661340000|2022-07-01 07:42:20|878.5|877.5|878.5|877.5|878.7|877.5|878.5|877.2|0
1656661360000|2022-07-01 07:42:40|878.6|877.6|878.5|877.9|878.6|877.9|878.5|877.6|0
1656661380000|2022-07-01 07:43:00|878.6|877.6|878.6|877.6|878.6|877.6|878.6|877.6|0
1656661400000|2022-07-01 07:43:20|878.5|877.9|878.5|877.9|878.5|877.9|878.5|877.9|0
1656661410000|2022-07-01 07:43:30|878.6|877.6|878.2|877.6|878.6|877.6|878.2|877.6|0
1656661420000|2022-07-01 07:43:40|878.1|877.5|877.7|877.1|878.1|877.5|877.7|877.1|2
1656661430000|2022-07-01 07:43:50|878|877.4|877.6|876.6|878.1|877.4|877.6|876.6|4
1656661440000|2022-07-01 07:44:00|877.1|876.1|877.8|876.8|877.9|876.8|877.1|875.9|1
1656661450000|2022-07-01 07:44:10|878.2|876.7|878.2|876.7|878.2|876.7|878.2|876.7|0
1656661460000|2022-07-01 07:44:20|878|877|878|877|878|877|878|877|0
1656661470000|2022-07-01 07:44:30|877.6||877.6||877.6||877.6||0
1656661490000|2022-07-01 07:44:50|877.4|876.8|877.2|876.6|877.4|876.8|877.2|876.6|1
1656661500000|2022-07-01 07:45:00|877.3|876.7|877.6|877|877.6|877|877.3|876.7|1
1656661540000|2022-07-01 07:45:40||876.6||876.6||876.6||876.6|1
1656661550000|2022-07-01 07:45:50|877.5|876.9|877.5|876.9|877.5|876.9|877.5|876.9|0
1656661560000|2022-07-01 07:46:00|877.6|877|877.5|876.5|877.6|877|877.5|876.5|1
1656661570000|2022-07-01 07:46:10|877.6|876.6|877.6|876.6|877.6|876.6|877.6|876.6|0
1656661580000|2022-07-01 07:46:20|878.1|877.1|877.2|876.6|878.1|877.1|877.2|876.6|3
1656661590000|2022-07-01 07:46:30|877.4|875.9|877.1|876.1|877.4|876.1|877.1|875.9|14
1656661600000|2022-07-01 07:46:40|877|876.4|877.2|876.6|877.2|876.6|877|876.4|0
1656661660000|2022-07-01 07:47:40|877|876.4|877.6|876.6|877.7|876.6|877|876.2|3
1656661670000|2022-07-01 07:47:50|877.7|876.2|877.6|876.6|877.7|876.6|877.6|876.2|0
1656661680000|2022-07-01 07:48:00|877.1|876.1|877.1|876.1|877.1|876.1|877.1|876.1|1
1656661690000|2022-07-01 07:48:10|||||||||1
1656661700000|2022-07-01 07:48:20|876.7|876|876.6|876|876.7|876|876.6|876|0
1656661730000|2022-07-01 07:48:50|876|875.4|876|875.4|876|875.4|876|875.4|4
1656661740000|2022-07-01 07:49:00|875.9|875.3|875.9|875.3|875.9|875.3|875.9|875.3|1
1656661750000|2022-07-01 07:49:10|874.4|873.8|874.6|873.6|874.8|873.9|874.2|873.5|6
1656661760000|2022-07-01 07:49:20|874.5|873.5|874.5|873.9|874.8|873.9|874.2|873.5|6
1656661770000|2022-07-01 07:49:30|874.6|873.6|874.6|873.6|874.6|873.6|874.6|873.6|0
1656661780000|2022-07-01 07:49:40|874.9|873.4|874.6|873.6|874.9|873.8|874.2|873.4|1
1656661790000|2022-07-01 07:49:50|874.8|874.2|874.8|873.8|874.8|874.2|874.1|873.5|10
1656661810000|2022-07-01 07:50:10|875.1|874.1|875.1|874.1|875.1|874.1|875.1|874.1|1
1656661820000|2022-07-01 07:50:20|875.3|874.5|875.3|874.3|875.3|874.5|875.3|874.3|4
1656661830000|2022-07-01 07:50:30|875.4|873.9|875.8|874.8|875.9|874.8|875.1|873.9|10
1656661840000|2022-07-01 07:50:40|875.5|874.9|875.7|875.1|875.8|875.1|875.5|874.6|1
1656661850000|2022-07-01 07:50:50|875.6|874.6|875.4|873.9|875.6|874.6|875.3|873.9|8
1656661860000|2022-07-01 07:51:00|875.1|874.1|875.1|874.1|875.1|874.1|875.1|874.1|0
1656661880000|2022-07-01 07:51:20|874.7|873.9|874.8|873.8|874.9|873.9|874.7|873.8|0
1656661890000|2022-07-01 07:51:30|874.5|873.9|874.8|873.8|874.8|873.9|874.5|873.6|1
1656661940000|2022-07-01 07:52:20|874.1|873.5|874|873.4|874.1|873.5|874|873.4|2
1656661950000|2022-07-01 07:52:30|873.9|873.3|873.9|873.3|873.9|873.3|873.9|873.3|6
1656661970000|2022-07-01 07:52:50|||||||||8
1656661980000|2022-07-01 07:53:00|874|873.4|874|873.4|874|873.4|874|873.4|6
1656662030000|2022-07-01 07:53:50|874.2|873.6|874.6|873.6|874.6|873.9|874.2|873.5|4
1656662090000|2022-07-01 07:54:50|874.5|873.5|874.6|873.6|874.6|873.6|874.5|873.5|2
1656662110000|2022-07-01 07:55:10|874.5|873.9|874.5|873.9|874.5|873.9|874.5|873.9|0
1656662120000|2022-07-01 07:55:20|874.8|873.8|874.8|873.8|874.8|873.8|874.8|873.8|3
1656662130000|2022-07-01 07:55:30|874.7|874.1|874.7|874.1|874.7|874.1|874.7|874.1|0
1656662140000|2022-07-01 07:55:40|874.8|873.8|874.6|874|874.8|874.1|874.6|873.8|2
1656662150000|2022-07-01 07:55:50|874.5|873.9|874.5|873.9|874.5|873.9|874.5|873.9|3
1656662160000|2022-07-01 07:56:00|874|873.4|874|873.4|874.1|873.5|874|873.4|3
1656662170000|2022-07-01 07:56:10|873.9|873.3|874|873.4|874|873.4|873.9|873.3|0
1656662180000|2022-07-01 07:56:20|874.3|873.7|874.2|873.6|874.3|873.7|874.2|873.3|24
1656662190000|2022-07-01 07:56:30|874.6||874.6||874.6||874.6||1
1656662200000|2022-07-01 07:56:40|874.5|874|874.5|873.5|874.5|874|874.5|873.5|2
1656662240000|2022-07-01 07:57:20|874.3|873.3|874.3|873.3|874.3|873.3|874.3|873.3|0
1656662250000|2022-07-01 07:57:30|874.5|873.5|874.5|873.5|874.5|873.5|874.5|873.5|1
1656662260000|2022-07-01 07:57:40|874.2|873.6|874.3|873.3|874.7|873.6|873.9|873.2|1
1656662270000|2022-07-01 07:57:50|874.2|873.6|874.3|873.3|874.3|873.6|874.2|873.3|0
1656662280000|2022-07-01 07:58:00|874|873.4|873.8|873.2|874.3|873.4|873.8|873.2|6
1656662290000|2022-07-01 07:58:10|873.9|873.3|873.9|873.3|873.9|873.3|873.9|873.3|12
1656662300000|2022-07-01 07:58:20|||||||||2
1656662320000|2022-07-01 07:58:40|874|873.4|874|873.4|874.3|873.6|874|873.3|3
1656662330000|2022-07-01 07:58:50|874.3|873.3|874|873.4|874.3|873.6|874|873.3|1
1656662340000|2022-07-01 07:59:00|873.9|873.3|873.3|872.3|873.9|873.3|873.3|872.3|5
1656662350000|2022-07-01 07:59:10|||||||||1
1656662360000|2022-07-01 07:59:20|872.8|872.2|872.8|871.8|873.6|873|872.5|871.8|15
1656662370000|2022-07-01 07:59:30|872.5|871.9|873.2|872.6|873.2|872.6|872.5|871.9|2
1656662390000|2022-07-01 07:59:50|873.6|872.9|873.5|872.9|873.6|872.9|873.5|872.9|2
1656662400000|2022-07-01 08:00:00|873.7|873.1|874.2|873.6|874.2|873.6|873.7|873.1|26
1656662420000|2022-07-01 08:00:20|874.6|874|874.2|873.6|874.6|874|874.2|873.6|7
1656662440000|2022-07-01 08:00:40|873.5|872.9|874.3|873.3|874.3|873.3|873.5|872.8|2
1656662450000|2022-07-01 08:00:50|874|873.4|873.8|872.8|874|873.4|873.8|872.8|1
1656662470000|2022-07-01 08:01:10|873.5|872.9|873.8|872.8|873.8|872.9|873.5|872.8|2
1656662480000|2022-07-01 08:01:20|874.1|873.1|874.4|873.8|874.4|873.8|874.1|873.1|4
1656662490000|2022-07-01 08:01:30|874.5|873.9|874.5|873.9|874.5|873.9|874.5|873.9|0
1656662500000|2022-07-01 08:01:40|874.8|873.8|874.8|873.8|874.8|873.8|874.8|873.8|3
1656662520000|2022-07-01 08:02:00|875.2|873.7|875|874.4|875.3|874.7|874.7|873.7|8
1656662530000|2022-07-01 08:02:10|875.3|874.3|875.3|874.3|875.3|874.3|875.3|874.3|0
1656662540000|2022-07-01 08:02:20|875.2|874.6|875.2|874.6|875.2|874.6|875.2|874.6|0
1656662550000|2022-07-01 08:02:30|875.5|874.5|875.8|874.8|875.8|875|875.2|874.5|4
1656662580000|2022-07-01 08:03:00|876.2|874.7|876.2|874.7|876.2|874.8|875.8|874.7|1
1656662590000|2022-07-01 08:03:10|875.8|874.8|875.8|874.8|875.8|874.8|875.8|874.8|0
1656662600000|2022-07-01 08:03:20|876.2|874.7|876.1|875.1|876.2|875.1|876.1|874.7|0
1656662610000|2022-07-01 08:03:30|876.2|874.7|875.8|874.8|876.2|874.8|875.8|874.7|0
1656662630000|2022-07-01 08:03:50|876.2|874.7|875.8|874.8|876.2|874.8|875.8|874.7|0
1656662640000|2022-07-01 08:04:00|875.5|874.9|875.5|874.9|875.5|874.9|875.5|874.9|0
1656662660000|2022-07-01 08:04:20|875.4|874.8|875.2|874.6|875.4|874.8|875.2|874.6|0
1656662670000|2022-07-01 08:04:30|875.3|874.3|875.3|874.3|875.3|874.3|875.3|874.3|0
1656662680000|2022-07-01 08:04:40|875.8|875.2|877|876.4|877.1|876.4|875.8|875.2|5
1656662690000|2022-07-01 08:04:50|877.5|876.5|877.6|876.6|877.6|876.6|877.5|876.5|3
1656662700000|2022-07-01 08:05:00|877.7|877.1|877.8|876.8|877.8|877.1|877.6|876.6|2
1656662740000|2022-07-01 08:05:40|878.2|877.6|878.2|877.6|878.2|877.6|878.2|877.6|1
1656662760000|2022-07-01 08:06:00|878.3|877.7|879|878.4|879.1|878.5|878.3|877.7|4
1656662780000|2022-07-01 08:06:20|878.8|877.8|879.3|878.3|880.6|879.6|878.8|877.8|19
1656662800000|2022-07-01 08:06:40|878.7|878.1|878.7|878.1|878.7|878.1|878.7|878.1|2
1656662810000|2022-07-01 08:06:50|878.3|877.3|878|877.4|878.3|877.4|878|877.3|3
1656662820000|2022-07-01 08:07:00|877.8|876.8|877.8|876.8|877.8|876.8|877.8|876.8|1
1656662830000|2022-07-01 08:07:10|877.5|876.9|877|876.4|877.5|876.9|877|876.4|0
1656662840000|2022-07-01 08:07:20|876.8|875.8|876.8|875.8|876.8|875.8|876.8|875.8|0
1656662870000|2022-07-01 08:07:50|876.6|875.6|876.3|875.3|876.6|875.6|876.3|875.3|0
1656662900000|2022-07-01 08:08:20|876|875.4|876.1|875.1|876.1|875.4|876|875.1|0
1656662940000|2022-07-01 08:09:00|875.5|874.9|875.1|874.5|875.5|874.9|875.1|874.5|1
1656662950000|2022-07-01 08:09:10|874.8|874.2|874.8|873.8|874.8|874.2|874.5|873.8|3
1656662960000|2022-07-01 08:09:20|874.9|873.4|874.9|873.4|874.9|873.4|874.9|873.4|0
1656662970000|2022-07-01 08:09:30|874.7|874.1|874.7|874.1|874.7|874.1|874.7|874.1|0
1656662980000|2022-07-01 08:09:40|875.5|874.9|875.7|874.7|875.8|874.9|875.5|874.7|10
1656662990000|2022-07-01 08:09:50|875.8|874.8|875.7|875.1|875.8|875.1|875.7|874.8|1
1656663000000|2022-07-01 08:10:00|875.8|875.2|876.1|875.5|876.1|875.5|875.8|875.2|22
1656663020000|2022-07-01 08:10:20|876|875.4|876.1|875.5|876.1|875.5|876|875.4|0
1656663030000|2022-07-01 08:10:30|876.2|875.6|876.2|875.6|876.5|875.9|876.2|875.6|1
1656663040000|2022-07-01 08:10:40|876.3|875.3|876.1|875.1|876.3|875.3|876.1|875.1|1
1656663060000|2022-07-01 08:11:00|875.5|874.9|875.3|874.3|875.5|874.9|875.2|874.3|0
1656663090000|2022-07-01 08:11:30|875.5|874.5|875.8|874.8|875.8|874.9|875.5|874.5|4
1656663130000|2022-07-01 08:12:10|875.5|874.9|875.6|874.6|875.6|874.9|875.5|874.6|0
1656663150000|2022-07-01 08:12:30|875.3|874.3|875.3|874.3|875.3|874.3|875.3|874.3|0
1656663170000|2022-07-01 08:12:50|875|874.4|874.3|873.3|875|874.4|874.2|873.3|0
1656663210000|2022-07-01 08:13:30|874.7|874.1|875|874|875|874.1|874.7|874|1
1656663220000|2022-07-01 08:13:40|875.1|874.1|875.1|874.1|875.1|874.1|875.1|874.1|0
1656663230000|2022-07-01 08:13:50|875|874.4|875|874.4|875|874.4|875|874.4|1
1656663240000|2022-07-01 08:14:00|875.2|873.7|875|874.4|875.2|874.4|874.9|873.7|2
1656663250000|2022-07-01 08:14:10|875.3|874.3|875.3|874.3|875.3|874.3|875.3|874.3|1
1656663260000|2022-07-01 08:14:20|875|874.4|874.7|874.1|875.1|874.4|874.7|874.1|0
1656663270000|2022-07-01 08:14:30|875.3|874.3|875.3|874.3|875.3|874.3|875.3|874.3|3
1656663290000|2022-07-01 08:14:50|875.2|874.6|875.2|874.6|875.2|874.6|875.2|874.6|0
1656663300000|2022-07-01 08:15:00|875.8|874.8|876.5|875.9|876.6|875.9|875.8|874.8|2
1656663330000|2022-07-01 08:15:30|876.6|875.6|876.5|875.9|876.6|875.9|876.5|875.6|1
1656663350000|2022-07-01 08:15:50|876.6|876|876.6|876|876.6|876|876.6|876|1
1656663360000|2022-07-01 08:16:00|876.5|875.9|878.2|876.7|878.2|876.7|876|875.1|21
1656663370000|2022-07-01 08:16:10|879.4|877.9|880.1|879.1|880.1|879.1|879.4|877.9|2
1656663390000|2022-07-01 08:16:30|880|879.4|880.6|879.6|880.6|879.6|880|879.4|2
1656663400000|2022-07-01 08:16:40|880.2|879.8|880.3|879.3|880.4|879.8|880.2|879.3|0
1656663410000|2022-07-01 08:16:50|879.9|878.4|879.9|878.4|879.9|878.4|879.9|878.4|3
1656663420000|2022-07-01 08:17:00|879.8|878.8|879.7|879.1|879.8|879.1|879.7|878.8|0
1656663430000|2022-07-01 08:17:10|880.4|878.9|880.3|879.3|880.4|879.6|880.2|878.9|2
1656663440000|2022-07-01 08:17:20|879.7|879.1|879.8|878.8|879.8|879.1|879.7|878.8|1
1656663450000|2022-07-01 08:17:30|879.5|878.9|879.5|878.9|879.5|878.9|879.5|878.9|0
1656663460000|2022-07-01 08:17:40|879.2|878.6|879.2|878.6|879.2|878.6|879.2|878.6|0
1656663480000|2022-07-01 08:18:00|879.1|878.1|879.1|878.1|879.1|878.1|879.1|878.1|1
1656663490000|2022-07-01 08:18:10|||||||||1
1656663500000|2022-07-01 08:18:20|878.7||878.7||878.7||878.7||0
1656663520000|2022-07-01 08:18:40|879.1||879.1||879.1||879.1||1
1656663540000|2022-07-01 08:19:00|879.3|878.3|879.3|878.3|879.3|878.3|879.3|878.3|1
1656663590000|2022-07-01 08:19:50|878.7|877.2|878.9|877.4|878.9|877.4|878.7|877.2|5
1656663610000|2022-07-01 08:20:10|878.8|877.8|879.1|877.6|879.2|877.8|878.8|877.4|0
1656663620000|2022-07-01 08:20:20|879.2|877.7|879.1|877.6|879.2|877.7|879.1|877.6|0
1656663630000|2022-07-01 08:20:30|879.2|877.7|879.2|877.7|879.2|877.7|879.2|877.7|0
1656663650000|2022-07-01 08:20:50|878.8|877.8|878.6|877.6|878.9|877.8|878.6|877.4|0
1656663670000|2022-07-01 08:21:10|878.9|877.4|878.9|877.4|878.9|877.4|878.9|877.4|0
1656663690000|2022-07-01 08:21:30|878.8|877.8|878.8|877.8|878.8|877.8|878.8|877.8|1
1656663700000|2022-07-01 08:21:40|879.2|877.7|879.2|877.7|879.2|877.7|879.2|877.7|0
1656663710000|2022-07-01 08:21:50|878.8|877.8|878.8|877.8|878.8|877.8|878.8|877.8|0
1656663720000|2022-07-01 08:22:00|879.2|877.7|879.1|878.1|879.2|878.1|878.8|877.7|0
1656663730000|2022-07-01 08:22:10|879|878.4|879.5|878.9|879.5|878.9|879|878.3|2
1656663740000|2022-07-01 08:22:20|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|1
1656663780000|2022-07-01 08:23:00|879.3|878.3|878.7|878.1|879.4|878.3|878.7|877.9|2
1656663790000|2022-07-01 08:23:10|878.9|877.4|878.7|877.2|878.9|877.6|878.6|877.2|0
1656663800000|2022-07-01 08:23:20|878.8|878.2|879.8|878.8|879.9|878.8|878.8|878.2|10
1656663840000|2022-07-01 08:24:00|879.7|879.1|881.3|880.3|881.3|880.4|879.7|878.8|4
1656663850000|2022-07-01 08:24:10|881.4|879.9|881.6|880.6|881.7|880.7|880|879.4|9
1656663860000|2022-07-01 08:24:20|881.3|880.3|881.1|880.1|881.3|880.3|881.1|880.1|0
1656663870000|2022-07-01 08:24:30|881.4|879.9|881.4|879.9|881.4|879.9|881.4|879.9|0
1656663890000|2022-07-01 08:24:50|881.1|880.1|880.8|879.8|881.1|880.1|880.8|879.8|0
1656663900000|2022-07-01 08:25:00|881.3|880.3|881.3|880.3|881.3|880.3|881.3|880.3|1
1656663910000|2022-07-01 08:25:10|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|0
1656663920000|2022-07-01 08:25:20|880.8|879.8|881.3|880.3|881.4|880.3|880.8|879.7|5
1656663930000|2022-07-01 08:25:30|881.2|879.7|880.9|879.4|881.4|879.9|880.9|879.4|5
1656663940000|2022-07-01 08:25:40|880.8|879.8|881.2|879.7|881.2|879.8|880.8|879.7|0
1656663950000|2022-07-01 08:25:50|880.4|878.9|880.6|879.1|880.6|879.1|880.3|878.8|0
1656663960000|2022-07-01 08:26:00|880.4|878.9|880.2|878.7|880.4|879.1|880.1|878.7|0
1656663970000|2022-07-01 08:26:10|880|879|880.4|878.9|880.4|879|880|878.9|0
1656663980000|2022-07-01 08:26:20|880.2|878.7|880.2|878.7|880.2|878.7|880.2|878.7|0
1656663990000|2022-07-01 08:26:30|880.4|878.9|880.2|878.7|880.4|879.1|880.1|878.7|0
1656664000000|2022-07-01 08:26:40|880.1|879.1|880.4|878.9|880.4|879.1|880.1|878.9|0
1656664010000|2022-07-01 08:26:50|880.2|878.7|880.3|879.3|880.3|879.3|880|878.7|0
1656664020000|2022-07-01 08:27:00|880.4|878.9|880.1|879.1|880.4|879.1|880.1|878.9|0
1656664050000|2022-07-01 08:27:30|880.6|879.3|881|880|881.1|880.4|880.3|879.3|9
1656664060000|2022-07-01 08:27:40|881.4|879.9|881.4|879.9|881.4|880.1|881.1|879.8|0
1656664080000|2022-07-01 08:28:00|881.1|880.1|881.1|880.1|881.1|880.1|881.1|880.1|0
1656664110000|2022-07-01 08:28:30|881|880.4|881.2|880.6|881.2|880.6|881|880.4|1
1656664120000|2022-07-01 08:28:40|881.5|880.9|881.2|880.6|882|881.4|881.2|880.6|12
1656664130000|2022-07-01 08:28:50|880.6|880|880.1|878.6|880.6|880|879.6|878.1|45
1656664140000|2022-07-01 08:29:00|879.9|878.4|879|878|879.9|878.6|879|878|0
1656664150000|2022-07-01 08:29:10|878.6|878.2|879.3|878.3|879.7|878.3|878.6|878.2|15
1656664160000|2022-07-01 08:29:20|878.9|877.4|878.9|877.4|878.9|877.4|878.9|877.4|2
1656664180000|2022-07-01 08:29:40|878.7|877.2|877.9|876.4|878.7|877.2|877.9|876.4|1
1656664190000|2022-07-01 08:29:50|877.8|876.3|877.8|876.3|877.8|876.3|877.8|876.3|0
1656664200000|2022-07-01 08:30:00|877.2|876.6|878.4|876.9|878.4|876.9|877.2|876.6|9
1656664210000|2022-07-01 08:30:10|878.6|877.1|878.4|876.9|878.6|877.1|878.4|876.9|0
1656664230000|2022-07-01 08:30:30|878.1|877.1|877.7|877.1|878.1|877.3|877.7|877.1|0
1656664240000|2022-07-01 08:30:40|877.9|876.4|877.7|877.1|877.9|877.1|877.7|876.4|1
1656664250000|2022-07-01 08:30:50|877.9|877.3|877.7|877.1|877.9|877.3|877.7|877.1|0
1656664270000|2022-07-01 08:31:10|877.9|877.3|878.2|877.6|878.3|877.6|877.9|877.3|1
1656664280000|2022-07-01 08:31:20|878.6|877.4|878.3|877.3|878.6|877.4|878|877.3|1
1656664290000|2022-07-01 08:31:30|878.1|877.1|878.1|877.1|878.1|877.1|878.1|877.1|0
1656664300000|2022-07-01 08:31:40|877.7|876.4|877.9|876.4|877.9|876.4|877.7|876.4|2
1656664310000|2022-07-01 08:31:50|878.2|876.7|877.4|876.4|878.2|876.7|877.4|876.2|0
1656664320000|2022-07-01 08:32:00|877.6|876.6|877.7|876.2|877.7|876.6|877.6|876.2|0
1656664330000|2022-07-01 08:32:10|877.3|876.3|877.7|876.2|877.8|876.6|877.3|876.1|0
1656664350000|2022-07-01 08:32:30|877|876.4|877|876.4|877|876.4|877|876.4|0
1656664360000|2022-07-01 08:32:40|877.9|876.8|878.4|876.9|878.4|877|877.8|876.7|75
1656664370000|2022-07-01 08:32:50|878.2|876.7|878.2|876.7|878.2|876.7|878.2|876.7|1
1656664400000|2022-07-01 08:33:20|878|877|878|877|878.4|877|878|876.9|0
1656664420000|2022-07-01 08:33:40|877.7|877.1|878|877|878|877.1|877.7|877|0
1656664430000|2022-07-01 08:33:50|878.3|877.3|878.4|876.9|878.4|877.3|878.3|876.9|1
1656664440000|2022-07-01 08:34:00|878|877|878.2|877.2|878.2|877.2|878|877|0
1656664450000|2022-07-01 08:34:10|878|877|878.4|876.9|878.4|877|878|876.9|0
1656664460000|2022-07-01 08:34:20|878.2|877.6|878.2|877.6|878.2|877.6|878.2|877.6|0
1656664470000|2022-07-01 08:34:30|878.5|877.5|878.8|877.8|879.2|877.8|878.5|877.5|0
1656664480000|2022-07-01 08:34:40|879.2|877.7|878.5|877.9|879.2|877.9|878.5|877.7|0
1656664500000|2022-07-01 08:35:00|879|878|879|878|879|878|879|878|2
1656664520000|2022-07-01 08:35:20|879.3|878.3|879.5|878.5|879.5|878.6|879.2|878.3|0
1656664530000|2022-07-01 08:35:30||878.9||878.9||878.9||878.9|0
1656664540000|2022-07-01 08:35:40|879.7|878.2|879.4|877.9|879.7|878.2|879|877.9|5
1656664550000|2022-07-01 08:35:50|879.3|878.3|879.1|878.1|879.4|878.3|879.1|877.9|0
1656664560000|2022-07-01 08:36:00|879|878|880|879|880|879|879|878|2
1656664580000|2022-07-01 08:36:20|879.9|878.4|879.9|878.4|879.9|878.4|879.9|878.4|20
1656664590000|2022-07-01 08:36:30|879.8|878.8|879.8|878.8|879.8|878.8|879.8|878.8|0
1656664610000|2022-07-01 08:36:50|879.5|878.9|879.5|878.9|879.5|878.9|879.5|878.9|0
1656664620000|2022-07-01 08:37:00|879.4|878.8|879.5|878.9|879.5|878.9|879.4|878.8|1
1656664650000|2022-07-01 08:37:30|880.5|879.9|880.4|879.8|880.5|879.9|880.3|879.3|18
1656664660000|2022-07-01 08:37:40|880.1|879.5|879.8|878.8|880.1|879.5|879.8|878.8|5
1656664680000|2022-07-01 08:38:00|879.9|878.4|879.9|878.4|879.9|878.4|879.9|878.4|0
1656664710000|2022-07-01 08:38:30|879.3|878.3|879.9|878.4|879.9|878.4|879.3|878.1|3
1656664720000|2022-07-01 08:38:40|879.8|878.8|879.8|878.8|879.9|878.8|879.8|878.4|0
1656664730000|2022-07-01 08:38:50|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|0
1656664760000|2022-07-01 08:39:20|880.6|878.9|880.4|878.9|880.6|878.9|880.4|878.9|3
1656664780000|2022-07-01 08:39:40|880.3|879.3|880.3|879.3|880.3|879.3|880.3|879.3|0
1656664790000|2022-07-01 08:39:50|880.7|879.2|880.5|879.5|880.7|879.5|880.4|879.2|0
1656664800000|2022-07-01 08:40:00|880.9|879.4|880.9|879.4|880.9|879.4|880.9|879.4|0
1656664810000|2022-07-01 08:40:10|881.2|879.7|880.3|879.3|881.2|879.8|880.3|879.3|13
1656664820000|2022-07-01 08:40:20|880.4|878.9|880.4|878.9|880.4|878.9|880.4|878.9|0
1656664850000|2022-07-01 08:40:50|880.5|879|880.6|879.1|880.6|879.1|880.5|879|0
1656664860000|2022-07-01 08:41:00|880.4|878.9|880.4|878.9|880.4|878.9|880.4|878.9|0
1656664890000|2022-07-01 08:41:30|879.7|879.1|879.8|878.8|879.8|879.1|879.7|878.8|0
1656664900000|2022-07-01 08:41:40|879.9|878.4|880.1|879.1|880.4|879.1|879.8|878.4|2
1656664910000|2022-07-01 08:41:50|880.4|878.9|880.4|878.9|880.4|878.9|880.4|878.9|0
1656664920000|2022-07-01 08:42:00|880.5|879|880.4|878.9|880.5|879.1|880|878.9|0
1656664930000|2022-07-01 08:42:10|880.5|879|880.5|879|880.5|879|880.5|879|1
1656664940000|2022-07-01 08:42:20|881|880|881|880.4|881|880.4|881|880|3
1656664950000|2022-07-01 08:42:30|881.5|880.5|880.5|879.5|881.5|880.5|880.5|879.5|2
1656664970000|2022-07-01 08:42:50|880.3|879.3|880.3|879.3|880.3|879.3|880.3|879.3|0
1656664980000|2022-07-01 08:43:00|879.3|878.3|878.7|878.1|879.3|878.6|878.7|878.1|11
1656664990000|2022-07-01 08:43:10|879.1|878.5|879.1|878.5|879.1|878.5|879.1|878.5|11
1656665000000|2022-07-01 08:43:20|879.5|878.8|879.7|878.2|879.8|878.8|879.2|877.9|2
1656665030000|2022-07-01 08:43:50|879.4|877.9|879.4|877.9|879.4|877.9|879.4|877.9|0
1656665070000|2022-07-01 08:44:30|880|879|880|879|880|879|880|879|5
1656665080000|2022-07-01 08:44:40|881.1|879.4|880.8|879.8|881.2|880.1|880.8|879.4|9
1656665090000|2022-07-01 08:44:50|881.9|880.4|879.7|879.1|881.9|880.4|879.7|878.4|14
1656665100000|2022-07-01 08:45:00|879.9|878.4|879.8|878.8|879.9|878.8|877.8|876.4|30
1656665110000|2022-07-01 08:45:10|879.7|879.1|881.2|879.7|881.2|880.1|879.7|878.8|11
1656665120000|2022-07-01 08:45:20|881|880|881.7|881.1|881.8|881.1|881|879.7|2
1656665130000|2022-07-01 08:45:30|881.8|881.2|882.1|881.1|882.1|881.5|881.7|880.8|4
1656665140000|2022-07-01 08:45:40|882|881.4|881.6|881|882.1|881.4|881.6|880.8|1
1656665150000|2022-07-01 08:45:50|881.7|881.1|883|882|883.2|882.1|881.7|881.1|6
1656665160000|2022-07-01 08:46:00|883.2|881.7|881.8|880.8|883.7|882.7|881.8|880.4|37
1656665170000|2022-07-01 08:46:10|882.3|880.7|883.4|881.9|883.4|881.9|881.7|880.6|4
1656665180000|2022-07-01 08:46:20|883.3|882.3|884.2|882.7|884.2|882.7|883.2|882.3|1
1656665190000|2022-07-01 08:46:30|883.8|882.8|884.2|882.7|884.3|883.4|883.8|882.7|1
1656665200000|2022-07-01 08:46:40|884|883|883.6|883|884.2|883.4|883.6|882.7|4
1656665210000|2022-07-01 08:46:50|883.8|883.2|883.8|883.2|883.8|883.2|883.8|883.2|2
1656665220000|2022-07-01 08:47:00|884.2|883.6|885.1|883.6|885.4|884.3|883.4|882.8|33
1656665230000|2022-07-01 08:47:10|885.2|883.7|884.5|883.5|885.2|883.8|884.5|883.4|2
1656665240000|2022-07-01 08:47:20|884.9|883.4|884.9|883.4|885.2|883.7|884.7|883.2|2
1656665250000|2022-07-01 08:47:30|884.8|883.8|884.6|883.6|885|884.1|884.3|883.2|5
1656665260000|2022-07-01 08:47:40|884.5|883.9|885.2|883.7|885.9|884.9|884.5|883.7|27
1656665270000|2022-07-01 08:47:50|884.8|883.8|885|884|885|884.1|884.7|883.8|0
1656665280000|2022-07-01 08:48:00|885.4|883.9|886.3|885.3|886.4|885.3|885.3|883.9|42
1656665290000|2022-07-01 08:48:10|||||||||1
1656665300000|2022-07-01 08:48:20|886.2|885.6|885.9|884.4|886.5|885.6|885.9|884.4|10
1656665310000|2022-07-01 08:48:30|886|884.5|886|884.5|886|884.5|885.9|884.4|1
1656665320000|2022-07-01 08:48:40|885.9|884.4|884.7|883.2|885.9|884.4|884.3|883.2|5
1656665330000|2022-07-01 08:48:50|884.5|883.5|884.1|883.5|884.5|883.6|884.1|883.3|3
1656665340000|2022-07-01 08:49:00|884.3|883.3|885.2|883.7|885.5|884.6|884.3|883.3|17
1656665350000|2022-07-01 08:49:10|884.9|883.4|885.4|883.9|885.4|884.4|884.5|883.2|41
1656665360000|2022-07-01 08:49:20|885.3|884.3|885.7|884.2|885.9|884.4|885.3|883.9|2
1656665370000|2022-07-01 08:49:30|885.8|884.3|885.8|884.8|885.8|884.8|885.5|884.2|3
1656665380000|2022-07-01 08:49:40|885.9|884.4|885.8|884.8|885.9|884.8|885.8|884.4|2
1656665390000|2022-07-01 08:49:50|885.4|885.1|885.7|885.1|885.8|885.1|885.4|885.1|6
1656665400000|2022-07-01 08:50:00|886|885.4|886.3|885.3|886.5|885.6|886|885.3|1
1656665410000|2022-07-01 08:50:10|886.7|885.2|886.8|885.8|886.8|885.8|886.7|885.2|1
1656665420000|2022-07-01 08:50:20|886.9|885.4|886.2|885.6|886.9|885.7|885.5|884.3|9
1656665440000|2022-07-01 08:50:40|886.5|885.9|886.5|885.9|886.5|885.9|886.5|885.9|1
1656665460000|2022-07-01 08:51:00|887|886.4|887.3|886.3|887.4|886.4|887|885.9|9
1656665470000|2022-07-01 08:51:10|887.4|885.9|887.9|886.4|888.2|887.2|887.3|885.9|24
1656665480000|2022-07-01 08:51:20|887.5|886.5|887.3|886.3|887.5|886.5|887.3|886.3|7
1656665490000|2022-07-01 08:51:30|887.2|886.6|888|887.4|888.2|887.4|887.2|886.6|16
1656665500000|2022-07-01 08:51:40|888.5|887.9|888.5|887.9|889|888|888.5|887.8|9
1656665510000|2022-07-01 08:51:50|889.2|887.7|889.2|887.7|889.2|888.1|888.7|887.6|5
1656665520000|2022-07-01 08:52:00|888.7|887.2|887.9|886.4|888.7|887.4|887.2|886.4|9
1656665530000|2022-07-01 08:52:10|887.8|886.8|888.7|887.2|888.9|888|887.5|886.4|11
1656665540000|2022-07-01 08:52:20|888.5|887.5|889|888.4|889.1|888.4|888.5|887.4|0
1656665550000|2022-07-01 08:52:30|889.1|888.5|890.5|889.9|890.5|889.9|889|888.1|95
1656665560000|2022-07-01 08:52:40|890.6|889.6|890|889|890.6|889.6|889.7|889|10
1656665570000|2022-07-01 08:52:50|890.2|888.7|890.2|888.7|890.2|889|889.8|888.7|3
1656665580000|2022-07-01 08:53:00|890|889|889.8|888.8|890.2|889.1|889.5|888.7|8
1656665590000|2022-07-01 08:53:10|889.7|889.1|889|888.4|889.8|889.1|889|888.2|7
1656665600000|2022-07-01 08:53:20|889.1|888.5|889|888.4|889.3|888.6|889|888.3|6
1656665610000|2022-07-01 08:53:30|889.7|888.2|888.7|888.1|889.7|888.2|888.7|888.1|9
1656665620000|2022-07-01 08:53:40|888.8|888.2|889.3|888.3|889.3|888.3|888.8|888.2|2
1656665630000|2022-07-01 08:53:50|||||||||2
1656665640000|2022-07-01 08:54:00|889.2|888.6|891.3|890.3|891.3|890.7|889|888.4|19
1656665650000|2022-07-01 08:54:10|891|890|890|889|891|890|889.3|888.3|53
1656665660000|2022-07-01 08:54:20|890.2|888.7|890|889|890.2|889|890|888.7|0
1656665670000|2022-07-01 08:54:30|889.7|889.1|890.5|889.5|890.7|889.5|889.7|888.9|2
1656665680000|2022-07-01 08:54:40|890.7|889.2|890.5|889.9|890.8|889.9|890.5|889.2|2
1656665690000|2022-07-01 08:54:50|890.8|889.8|890.7|890.1|890.9|890.3|890.7|889.8|1
1656665700000|2022-07-01 08:55:00|890.8|890.2|890.2|889.6|890.9|890.2|890.2|889.4|27
1656665710000|2022-07-01 08:55:10|890.3|889.7|890.7|890.1|890.7|890.1|890.3|889.7|2
1656665720000|2022-07-01 08:55:20|891.2|890.6|891|890|891.5|890.6|891|890|40
1656665730000|2022-07-01 08:55:30|891.5|890.9|892.5|891.5|892.5|891.5|891.5|890.9|15
1656665740000|2022-07-01 08:55:40|892.7|891.2|893|892.4|893.1|892.4|892.3|891.2|8
1656665750000|2022-07-01 08:55:50|892.6|892|893.2|892.6|893.3|892.6|892.6|891.8|15
1656665760000|2022-07-01 08:56:00|893.3|892.7|892.8|891.8|893.3|892.7|892.8|891.8|15
1656665770000|2022-07-01 08:56:10|892|891|891.7|890.2|892.2|891|891.7|890.2|5
1656665780000|2022-07-01 08:56:20|891.5|890.5|891.9|890.4|891.9|890.5|891.5|890.4|0
1656665790000|2022-07-01 08:56:30|892.2|890.7|892|891.4|892.4|891.4|891.2|890.5|9
1656665800000|2022-07-01 08:56:40|892.5|891.5|893|892|893.4|892.1|892.3|890.9|12
1656665810000|2022-07-01 08:56:50|892.7|892.1|892.7|892.1|892.7|892.1|892.7|892.1|1
1656665820000|2022-07-01 08:57:00|892.3|891.3|892.7|892.1|893|892.4|892.2|891.2|17
1656665830000|2022-07-01 08:57:10|893|892|893|892|893|892|893|892|3
1656665840000|2022-07-01 08:57:20|892.4|890.9|892.7|892.1|892.8|892.1|892.4|890.9|8
1656665850000|2022-07-01 08:57:30|892.6|892|892.6|892|892.7|892|892.3|891.2|5
1656665860000|2022-07-01 08:57:40|893|891.7|893|892.4|893.2|892.4|892.7|891.4|7
1656665870000|2022-07-01 08:57:50|893.1|892.5|893|892.4|893.2|892.5|893|891.7|0
1656665880000|2022-07-01 08:58:00|892.5|891.5|892.6|892|892.6|892|892.5|891.5|6
1656665890000|2022-07-01 08:58:10|893||893||893||893||6
1656665900000|2022-07-01 08:58:20|892.2|890.7|892.2|890.7|892.3|891.3|891.9|890.7|8
1656665910000|2022-07-01 08:58:30|892.1|890.6|891.9|890.4|892.1|891.3|891.8|890.4|7
1656665920000|2022-07-01 08:58:40|891.4|889.9|891.9|890.4|891.9|890.6|891.2|889.9|2
1656665940000|2022-07-01 08:59:00|891.8|890.8|891.5|890.9|891.9|890.9|891.2|890.4|0
1656665950000|2022-07-01 08:59:10|891.3|890.7|891.8|891.2|891.8|891.2|891.3|890.7|3
1656665960000|2022-07-01 08:59:20|891.3|890.3|891.5|890.9|891.7|891.1|891.3|890.3|10
1656665970000|2022-07-01 08:59:30|891.7|891.1|891.8|890.8|891.8|891.1|891.7|890.8|3
1656665980000|2022-07-01 08:59:40|891.7|891.1|891.7|891.1|891.7|891.1|891.7|891.1|0
1656666000000|2022-07-01 09:00:00|891.5|890.5|891.2|890.6|891.9|890.6|891.2|890.4|5
1656666010000|2022-07-01 09:00:10|891.3|890.7|890.8|890.2|891.3|890.7|890.8|890.2|5
1656666020000|2022-07-01 09:00:20|891|890|891|889.5|891.4|890.8|890.8|889.5|7
1656666030000|2022-07-01 09:00:30|890.8|890|890.7|890.1|890.9|890.1|890.4|889.4|6
1656666040000|2022-07-01 09:00:40|890.6|890|891.1|890.5|891.3|890.6|890.6|890|2
1656666050000|2022-07-01 09:00:50|891.3|890.7|891.2|889.7|891.3|890.7|891.1|889.7|4
1656666060000|2022-07-01 09:01:00|891|890|891.2|889.7|891.4|890|890.3|889.2|4
1656666070000|2022-07-01 09:01:10|891|889.5|891.2|889.7|891.2|889.7|891|889.5|0
1656666080000|2022-07-01 09:01:20|889.9|889.3|891.2|889.7|891.2|890.6|889.3|888.3|46
1656666090000|2022-07-01 09:01:30|890.8|889.8|890.5|889|890.8|889.8|889.7|888.4|9
1656666100000|2022-07-01 09:01:40|890.4|888.9|890.4|888.9|890.4|888.9|890.4|888.9|0
1656666110000|2022-07-01 09:01:50|890.5|889|890.9|889.4|890.9|889.5|890.5|889|0
1656666120000|2022-07-01 09:02:00|890.8|889.8|890|889|890.8|889.9|890|889|4
1656666130000|2022-07-01 09:02:10|890.4|888.9|890.3|889.3|890.4|889.3|890.3|888.8|0
1656666140000|2022-07-01 09:02:20|890.5|889.5|889.7|889.1|890.5|889.6|889.7|889.1|3
1656666150000|2022-07-01 09:02:30|890|889|890.5|889.9|890.5|889.9|890|889|0
1656666160000|2022-07-01 09:02:40|890.3|889.7|890|889|890.4|889.7|890|888.9|1
1656666180000|2022-07-01 09:03:00|889.7|889.1|889.2|888.6|889.7|889.1|889.2|888.6|5
1656666190000|2022-07-01 09:03:10|889.5|888.9|889.5|888.9|889.5|888.9|889.5|888.9|2
1656666200000|2022-07-01 09:03:20|889.8|888.3|889.9|888.4|889.9|888.4|889.8|888.3|3
1656666210000|2022-07-01 09:03:30|889.5|888.5|889.2|887.7|889.5|888.6|889|887.7|1
1656666220000|2022-07-01 09:03:40|888.5|887.9|889.3|888.3|889.3|888.3|888.5|887.8|0
1656666230000|2022-07-01 09:03:50|889|888.4|889|888.4|889|888.4|889|888.4|0
1656666240000|2022-07-01 09:04:00|888.8|888.2|888.5|887.5|888.8|888.2|888.5|887.5|3
1656666250000|2022-07-01 09:04:10|888.1|887.2|888.7|887.2|888.7|887.2|888.1|887.1|2
1656666260000|2022-07-01 09:04:20|888.5|887.5|888.5|887.5|888.5|887.5|888.5|887.5|0
1656666270000|2022-07-01 09:04:30|888.2|887.6|888.5|887.9|888.5|887.9|888.2|887.6|1
1656666290000|2022-07-01 09:04:50|888.3|887.7|888.7|887.2|888.7|887.9|888.3|887.2|5
1656666300000|2022-07-01 09:05:00|888.3|887.3|888.3|887.3|888.3|887.4|888|887.3|1
1656666320000|2022-07-01 09:05:20|888.7|887.2|888.5|887.5|888.7|887.5|888.5|887.2|0
1656666330000|2022-07-01 09:05:30|888.3|887.3|888|887|888.7|887.4|888|887|0
1656666340000|2022-07-01 09:05:40|888.3|887.3|888.3|887.3|888.3|887.3|888.3|887.3|2
1656666350000|2022-07-01 09:05:50|888.2|887.6|888|887|888.4|887.6|888|886.9|4
1656666360000|2022-07-01 09:06:00|888.2|886.7|887.9|886.4|888.2|887.1|887.7|886.4|8
1656666370000|2022-07-01 09:06:10|887.8|886.8|887.8|886.8|887.8|886.8|887.8|886.8|0
1656666380000|2022-07-01 09:06:20|888|887|888|887|888|887|888|887|0
1656666390000|2022-07-01 09:06:30|887.7|887.1|888|887|888|887.1|887.7|887|0
1656666400000|2022-07-01 09:06:40|||||||||1
1656666410000|2022-07-01 09:06:50|887.6||888||888||887.6||1
1656666420000|2022-07-01 09:07:00|888.3|887.3|888|887.4|888.3|887.4|888|887.3|0
1656666430000|2022-07-01 09:07:10|887.6|887|887.8|886.8|887.9|887|887.5|886.4|6
1656666440000|2022-07-01 09:07:20|887.9|886.4|887.9|886.4|888.2|886.8|887.8|886.4|0
1656666450000|2022-07-01 09:07:30|887.8|886.8|888|887|888|887|887.8|886.8|0
1656666460000|2022-07-01 09:07:40|888.1|887.4|888.2|886.7|888.2|887.5|888|886.7|1
1656666480000|2022-07-01 09:08:00|888|887|887.8|886.8|888.2|887|887.8|886.7|0
1656666490000|2022-07-01 09:08:10|888.2|886.7|888.2|886.7|888.2|886.9|887.9|886.7|4
1656666500000|2022-07-01 09:08:20|888|887|888.2|886.7|888.2|887|888|886.7|1
1656666510000|2022-07-01 09:08:30|888|887|888.2|886.7|888.2|887|888|886.7|0
1656666540000|2022-07-01 09:09:00|||||||||1
1656666550000|2022-07-01 09:09:10|888|887|888.2|886.7|888.2|887|888|886.7|1
1656666560000|2022-07-01 09:09:20|888.1|886.6|888|886.5|888.1|886.6|888|886.5|0
1656666570000|2022-07-01 09:09:30|887.9|886.4|887.5|886|887.9|886.4|887.5|886|0
1656666580000|2022-07-01 09:09:40|887.4|885.9|887.4|885.9|887.4|886.3|887.3|885.9|1
1656666590000|2022-07-01 09:09:50|886.6|885.6|886.5|885.5|886.7|885.6|886.5|885.2|0
1656666610000|2022-07-01 09:10:10|886.8|885.9|886.8|885.8|886.8|885.9|886.8|885.8|1
1656666620000|2022-07-01 09:10:20|887.2|885.7|886.9|885.4|887.2|885.8|886.8|885.4|0
1656666630000|2022-07-01 09:10:30|886.7|885.2|886.7|885.2|886.7|885.2|886.7|885.2|3
1656666640000|2022-07-01 09:10:40|886.4|884.9|886.5|885.5|886.9|885.6|886.3|884.9|1
1656666650000|2022-07-01 09:10:50|886.7|885.2|886.5|885.5|886.7|885.5|886.5|885.2|1
1656666660000|2022-07-01 09:11:00|886.2|885.6|886.3|885.3|886.4|885.6|886.2|884.9|0
1656666670000|2022-07-01 09:11:10|886.4|884.9|886.4|884.9|886.4|885.3|886.3|884.9|0
1656666690000|2022-07-01 09:11:30|885.7|885.1|886.4|884.9|886.4|885.1|885.7|884.9|2
1656666700000|2022-07-01 09:11:40|886.3|885.3|886.4|884.9|886.4|885.3|886.3|884.9|0
1656666710000|2022-07-01 09:11:50|886.1|885.1|885.7|885.1|886.1|885.1|885.7|885.1|0
1656666720000|2022-07-01 09:12:00|885.6|885|886|885.4|886.3|885.4|885.5|884.5|15
1656666740000|2022-07-01 09:12:20|886.1|885.5|886.2|885.6|886.2|885.6|886.1|885.5|1
1656666750000|2022-07-01 09:12:30|886.3|885.7|887|886|887|886|886.3|885.7|3
1656666760000|2022-07-01 09:12:40|886.6|886.1|886.7|886.1|886.8|886.2|886.6|886.1|2
1656666770000|2022-07-01 09:12:50|886.3|885.2|886.2|885.6|886.3|885.6|886.2|885.2|1
1656666780000|2022-07-01 09:13:00|886.5|885.5|886.2|885.6|886.5|885.6|886.2|885.5|0
1656666840000|2022-07-01 09:14:00|886.1|885.5|886.2|885.6|886.2|885.6|886.1|885.5|1
1656666860000|2022-07-01 09:14:20|||||||||2
1656666870000|2022-07-01 09:14:30|886.8|885.8|886.8|885.8|886.8|885.8|886.4|885.6|2
1656666890000|2022-07-01 09:14:50|887.7|887.1|887.7|887.1|887.7|887.1|887.7|887.1|19
1656666900000|2022-07-01 09:15:00|888.5|887.5|888.5|887.5|888.5|887.9|888.5|887.5|6
1656666960000|2022-07-01 09:16:00|888.2|887.6|888.3|887.3|888.3|887.6|888|887.3|1
1656666980000|2022-07-01 09:16:20|889.2|887.7|889|888|889.2|888|889|887.7|1
1656666990000|2022-07-01 09:16:30|888.9|887.4|888.9|887.4|888.9|887.4|888.9|887.4|0
1656667000000|2022-07-01 09:16:40|888.8|887.8|889|888|889|888|888.8|887.8|0
1656667010000|2022-07-01 09:16:50|889.4|887.9|889.4|887.9|889.4|887.9|889.4|887.9|0
1656667020000|2022-07-01 09:17:00|889.3|887.8|889.9|888.4|889.9|888.6|889.2|887.8|2
1656667030000|2022-07-01 09:17:10|889.8|888.8|890.7|890.1|890.7|890.1|889.8|888.8|7
1656667040000|2022-07-01 09:17:20|890.8|889.8|890.9|889.4|890.9|889.8|890.3|889.2|2
1656667050000|2022-07-01 09:17:30|891|889.5|891.3|890.3|891.9|890.5|891|889.5|5
1656667060000|2022-07-01 09:17:40|891.7|890.2|892.2|890.7|892.2|891.1|891.3|889.9|6
1656667090000|2022-07-01 09:18:10|892|891|891|890|892.2|891|891|890|4
1656667100000|2022-07-01 09:18:20|890.7|890.1|890.7|890.1|890.7|890.1|890.7|890.1|0
1656667110000|2022-07-01 09:18:30|891|890|890.7|890.1|891|890.1|890.7|890|0
1656667120000|2022-07-01 09:18:40|891.1|890|891.1|890.1|891.4|890.1|891|889.9|1
1656667130000|2022-07-01 09:18:50|891.4|889.9|891.4|889.9|891.4|890.3|891.3|889.9|0
1656667140000|2022-07-01 09:19:00|891.1|890.1|890.6|889.6|891.1|890.1|890.6|889.6|0
1656667150000|2022-07-01 09:19:10|890.2|889.5|890.2|889.6|890.2|889.6|890.1|889.5|1
1656667160000|2022-07-01 09:19:20|890.1|889.5|890.2|889.6|890.2|889.6|890.1|889.5|1
1656667170000|2022-07-01 09:19:30|890.3|889.3|890.2|888.7|890.4|889.6|890.1|888.7|0
1656667180000|2022-07-01 09:19:40|890.1|889.1|890.3|889.3|890.4|889.3|890.1|888.9|0
1656667190000|2022-07-01 09:19:50|890.4|888.9|890.4|888.9|890.4|888.9|890.4|888.9|2
1656667200000|2022-07-01 09:20:00|890.2|888.7|890.4|888.9|890.4|889.2|889.9|888.7|2
1656667220000|2022-07-01 09:20:20|890.3|889.3|890.2|889.6|890.3|889.6|890.2|889.3|1
1656667230000|2022-07-01 09:20:30|889.9|889.3|889.7|889.1|889.9|889.3|889.7|889.1|4
1656667240000|2022-07-01 09:20:40|889.8|888.8|889.7|889.1|889.8|889.1|889.7|888.8|0
1656667250000|2022-07-01 09:20:50|889.8|889.2|889.9|888.4|889.9|889.3|889.6|888.4|2
1656667260000|2022-07-01 09:21:00|889.8|888.8|889.9|888.4|889.9|888.8|889.8|888.4|0
1656667270000|2022-07-01 09:21:10|889.6|888.6|889.3|888.3|889.7|888.6|889.3|888.2|0
1656667280000|2022-07-01 09:21:20|889.7|888.2|889.7|888.2|889.9|888.4|889.7|888.2|0
1656667290000|2022-07-01 09:21:30|889.6|888.6|889.6|888.6|889.6|888.6|889.6|888.6|0
1656667300000|2022-07-01 09:21:40|889.7|888.2|889.6|888.6|889.7|888.6|889.6|888.2|0
1656667310000|2022-07-01 09:21:50|889.7|888.2|889.8|888.3|889.9|888.6|889.6|888.2|0
1656667340000|2022-07-01 09:22:20|889.9|888.4|889.9|888.4|889.9|888.4|889.8|888.3|0
1656667380000|2022-07-01 09:23:00|889.6|888.6|889.6|888.6|889.7|888.6|889.6|888.2|0
1656667400000|2022-07-01 09:23:20|889.7|888.2|889.9|888.4|889.9|888.4|889.7|888.2|0
1656667440000|2022-07-01 09:24:00|889.7|888.2|889.6|888.6|889.9|888.6|889.6|888.2|0
1656667460000|2022-07-01 09:24:20|889.9|888.4|889.7|889.1|889.9|889.1|889.7|888.4|2
1656667470000|2022-07-01 09:24:30|889.9|889.3|889.7|889.1|889.9|889.3|889.7|889.1|1
1656667480000|2022-07-01 09:24:40|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|0
1656667500000|2022-07-01 09:25:00|889.8|889.2|888.7|888.1|889.8|889.2|888.7|888.1|8
1656667510000|2022-07-01 09:25:10|888.3|887.3|888.5|887.5|888.8|887.8|888|887.1|7
1656667540000|2022-07-01 09:25:40|888.6|887.9|888.9|887.4|888.9|887.9|888|887.4|6
1656667550000|2022-07-01 09:25:50|888.8|887.8|888.8|887.8|888.8|887.8|888.8|887.8|0
1656667560000|2022-07-01 09:26:00|||||||||1
1656667570000|2022-07-01 09:26:10|889.2|887.7|889.2|887.7|889.2|887.7|888.9|887.4|1
1656667580000|2022-07-01 09:26:20|888.8|887.8|889.2|887.7|889.2|887.8|888.8|887.4|0
1656667590000|2022-07-01 09:26:30|889.3|888.3|889.3|888.3|889.3|888.3|889.3|888.3|1
1656667600000|2022-07-01 09:26:40|889.5|888.9|889.5|888.5|889.5|888.9|889.5|888.5|0
1656667610000|2022-07-01 09:26:50|888.9|888.3|888.8|887.8|888.9|888.3|888.8|887.8|3
1656667620000|2022-07-01 09:27:00|889.1|888.5|889.1|888.5|889.1|888.5|889.1|888.5|10
1656667630000|2022-07-01 09:27:10|889.3|888.7|889.2|888.6|889.3|888.7|889.2|888.6|2
1656667640000|2022-07-01 09:27:20|889.1|888.5|890.4|888.9|890.4|889.3|889.1|888.5|4
1656667650000|2022-07-01 09:27:30|889.9|889.3|890.3|889.3|890.7|889.6|889.9|889.2|1
1656667660000|2022-07-01 09:27:40|890.4|888.9|890.6|889.6|890.7|889.6|890.3|888.9|0
1656667670000|2022-07-01 09:27:50|890.7|889.2|890.6|889.6|890.7|889.6|890.6|889.2|0
1656667680000|2022-07-01 09:28:00|890.7|889.2|890.7|889.2|890.7|889.2|890.7|889.2|0
1656667690000|2022-07-01 09:28:10|890.9|889.4|890.7|889.2|890.9|889.4|890.7|889.2|0
1656667700000|2022-07-01 09:28:20|890.6|889.6|890.8|889.8|891.1|890.1|890.6|889.6|0
1656667710000|2022-07-01 09:28:30|890.9|889.4|890.9|889.4|890.9|889.8|890.8|889.4|0
1656667720000|2022-07-01 09:28:40|891.1|889.6|890.9|889.4|891.2|890.1|890.8|889.4|6
1656667730000|2022-07-01 09:28:50|890.6|889.6|890.3|889.3|890.7|889.6|890.3|889.2|0
1656667750000|2022-07-01 09:29:10|889.6|889|889.5|888.9|889.6|889|889.5|888.9|7
1656667760000|2022-07-01 09:29:20|889.4|888.8|889.5|888.9|889.5|888.9|889.1|888.5|5
1656667770000|2022-07-01 09:29:30|889.6|889|890.1|889.1|890.9|889.9|889.6|889|9
1656667780000|2022-07-01 09:29:40|889.9|888.4|890.9|889.4|890.9|889.4|889.2|888.4|6
1656667790000|2022-07-01 09:29:50|890.8|890.2|890.3|889.3|890.9|890.2|890.3|889.2|2
1656667800000|2022-07-01 09:30:00|890.1|889.1|889.7|889.1|890.1|889.1|889.7|888.8|0
1656667810000|2022-07-01 09:30:10|890.1|888.7|891.4|889.9|891.4|889.9|890|888.7|1
1656667820000|2022-07-01 09:30:20|890.9|889.4|890.7|889.2|890.9|889.4|890.7|889.2|0
1656667840000|2022-07-01 09:30:40|890.3|889.3|890|889.4|890.3|889.4|889.9|889.3|1
1656667860000|2022-07-01 09:31:00|890.1|889.5|890.1|889.5|890.1|889.5|890.1|889.5|0
1656667870000|2022-07-01 09:31:10|890|889.4|890.2|888.7|890.2|889.4|890|888.7|2
1656667880000|2022-07-01 09:31:20|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|0
1656667890000|2022-07-01 09:31:30|890.2|888.7|890.1|889.1|890.2|889.1|890.1|888.7|0
1656667910000|2022-07-01 09:31:50|891|890|890.8|889.8|891.3|890|890.8|889.4|1
1656667920000|2022-07-01 09:32:00|891.2|889.7|891.2|889.7|891.2|889.7|891.2|889.7|0
1656667930000|2022-07-01 09:32:10|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656667970000|2022-07-01 09:32:50|891.2|889.7|890.7|889.2|891.2|890.1|890.6|889.2|0
1656668000000|2022-07-01 09:33:20|890.6|889.6|890.9|889.4|891.4|890.1|890.5|889.2|2
1656668010000|2022-07-01 09:33:30|890.6|889.6|891.2|889.7|891.4|889.9|890.6|889.4|2
1656668030000|2022-07-01 09:33:50|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656668040000|2022-07-01 09:34:00|891.7|890.2|891.7|890.2|891.7|890.3|891.3|889.9|1
1656668050000|2022-07-01 09:34:10|891.6|890.6|891.4|889.9|891.7|890.6|891.4|889.9|0
1656668100000|2022-07-01 09:35:00|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656668120000|2022-07-01 09:35:20|890.7||890.7||890.7||890.7||0
1656668130000|2022-07-01 09:35:30|890.9|889.4|890.9|889.4|890.9|889.8|890.8|889.4|0
1656668140000|2022-07-01 09:35:40|890.7|889.2|890.3|889.3|890.7|889.3|890.3|889.2|0
1656668150000|2022-07-01 09:35:50|890.1|889.1|889.7|889.1|890.1|889.1|889.6|889|4
1656668160000|2022-07-01 09:36:00|890|889|890|889|890|889|890|889|0
1656668170000|2022-07-01 09:36:10|890.4|888.9|891.4|889.9|891.4|889.9|890|888.9|0
1656668180000|2022-07-01 09:36:20|891.2|889.7|891.1|890.1|891.4|890.1|891.1|889.7|1
1656668190000|2022-07-01 09:36:30|891.2|889.7|891.2|889.7|891.2|889.7|891.2|889.7|0
1656668200000|2022-07-01 09:36:40|891.4|889.9|891.1|890.1|891.4|890.1|891.1|889.9|0
1656668210000|2022-07-01 09:36:50|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656668220000|2022-07-01 09:37:00|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656668230000|2022-07-01 09:37:10|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656668250000|2022-07-01 09:37:30|891.1|890.1|891.4|889.9|891.4|890.1|891.1|889.9|0
1656668260000|2022-07-01 09:37:40|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656668270000|2022-07-01 09:37:50|891.4|889.9|891.1|890.1|891.4|890.1|891.1|889.9|0
1656668290000|2022-07-01 09:38:10|891.4|889.9|891.2|890.6|891.4|890.6|891.2|889.9|0
1656668300000|2022-07-01 09:38:20|891.5|890.9|891.5|890.9|891.5|890.9|891.5|890.9|0
1656668320000|2022-07-01 09:38:40|891.6|891|891.5|890.9|891.6|891|891.5|890.9|0
1656668330000|2022-07-01 09:38:50|891.6|891|891.5|890.9|891.6|891|891.5|890.9|0
1656668340000|2022-07-01 09:39:00|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|1
1656668350000|2022-07-01 09:39:10|891|890.4|891.1|890.1|891.1|890.4|891|890.1|1
1656668370000|2022-07-01 09:39:30|891|890.4|891|890.4|891|890.4|891|890.4|0
1656668390000|2022-07-01 09:39:50|891.1|890.5|891.1|890.5|891.1|890.5|891.1|890.5|0
1656668400000|2022-07-01 09:40:00|891.2|890.6|891.3|890.3|891.5|890.6|890.9|889.9|14
1656668430000|2022-07-01 09:40:30|891|890.4|891.5|890.9|891.5|890.9|891|890.4|3
1656668440000|2022-07-01 09:40:40|891.2|890.6|891.7|890.2|891.7|890.6|890.7|889.9|2
1656668450000|2022-07-01 09:40:50|891.3|890.3|891.2|890.6|891.6|890.6|891.2|890.3|1
1656668460000|2022-07-01 09:41:00|891.1|890.5|891.6|890.6|891.6|890.6|891.1|890.5|1
1656668470000|2022-07-01 09:41:10|891.2||891.2||891.2||891.2||0
1656668480000|2022-07-01 09:41:20|891.4|889.9|891.4|889.9|891.4|890.1|891.1|889.9|1
1656668490000|2022-07-01 09:41:30|891.1|890.1|891.4|889.9|891.4|890.1|891.1|889.9|0
1656668500000|2022-07-01 09:41:40|891.1|890.1|891|890.4|891.4|890.4|890.9|889.8|0
1656668510000|2022-07-01 09:41:50|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|0
1656668530000|2022-07-01 09:42:10|891.4|889.9|891.1|890.1|891.4|890.1|891.1|889.9|0
1656668540000|2022-07-01 09:42:20|890.9|890.3|892.4|891.8|892.4|891.8|890.9|890.3|26
1656668550000|2022-07-01 09:42:30|892.2|891.6|892.4|890.9|892.4|891.6|892.1|890.9|2
1656668560000|2022-07-01 09:42:40|891.6|891|891.6|890.6|891.6|891|891.2|890.3|2
1656668570000|2022-07-01 09:42:50|891.5|890.5|892.1|891.1|892.4|891.3|891.3|890.3|12
1656668580000|2022-07-01 09:43:00|891.7|891|892.3|891.3|892.3|891.3|891.7|891|3
1656668590000|2022-07-01 09:43:10|892.4|890.9|892.7|892.1|892.8|892.1|892.1|890.9|1
1656668600000|2022-07-01 09:43:20|892.5|891.9|892.8|891.8|892.8|891.9|892.5|891.8|0
1656668610000|2022-07-01 09:43:30|892.7|892.1|892.8|891.8|894.2|892.8|892.7|891.8|3
1656668620000|2022-07-01 09:43:40|892.7|892.1|892.7|892.1|892.7|892.1|892.7|892.1|0
1656668630000|2022-07-01 09:43:50|892.9|892.3|892.9|892.3|892.9|892.3|892.9|892.3|1
1656668640000|2022-07-01 09:44:00|892.6|892|893.1|892.1|893.7|892.3|892.2|891.3|40
1656668650000|2022-07-01 09:44:10|893.2|891.7|892.9|891.4|893.2|891.7|892.9|891.4|0
1656668660000|2022-07-01 09:44:20|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|0
1656668670000|2022-07-01 09:44:30|892.5|891.9|892.5|891.9|892.6|892|892.5|891.9|0
1656668680000|2022-07-01 09:44:40|892.6|892|892.6|892|892.6|892|892.6|892|0
1656668700000|2022-07-01 09:45:00|892.5|891.9|892.6|891.6|892.6|891.9|892.5|891.6|4
1656668730000|2022-07-01 09:45:30|892.5|891.9|892.6|891.6|892.6|891.9|892.5|891.6|0
1656668740000|2022-07-01 09:45:40|892.5|891.9|892.6|892|892.6|892|892.5|891.9|0
1656668750000|2022-07-01 09:45:50|893||893||893||893||1
1656668800000|2022-07-01 09:46:40|893.4|891.9|892.9|891.4|893.4|892.3|892.9|891.4|6
1656668810000|2022-07-01 09:46:50|892.8|891.8|893.2|891.7|893.2|891.8|892.8|891.7|0
1656668820000|2022-07-01 09:47:00|893|892|892.3|891.3|893.2|892.1|892.3|890.9|10
1656668850000|2022-07-01 09:47:30|891.9|890.4|891.6|890.6|891.9|890.6|891.6|890.4|3
1656668860000|2022-07-01 09:47:40|891.9|890.4|891.6|890.6|891.9|890.6|891.6|890.4|0
1656668870000|2022-07-01 09:47:50|891.2|890.1|891.1|890.1|891.2|890.1|891.1|890.1|0
1656668880000|2022-07-01 09:48:00|890.7|889.8|890.3|889.3|890.7|889.8|890.3|889.3|12
1656668890000|2022-07-01 09:48:10|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|0
1656668920000|2022-07-01 09:48:40|890.3|889.3|890.2|889.6|890.3|889.6|890.2|889.3|0
1656668940000|2022-07-01 09:49:00|890.3|889.3|890.1|889.1|890.3|889.3|890.1|889.1|1
1656668970000|2022-07-01 09:49:30|890.3|889.3|890.3|889.3|890.3|889.3|890.3|889.3|0
1656668980000|2022-07-01 09:49:40|890.4|888.9|890.4|888.9|890.4|888.9|890.4|888.9|7
1656669000000|2022-07-01 09:50:00|890.3|889.3|890.3|889.3|890.4|889.3|890.3|888.9|0
1656669010000|2022-07-01 09:50:10|890|889.4|890.3|889.3|890.3|889.4|890|889.3|0
1656669030000|2022-07-01 09:50:30|889.9|889|890|889|890|889.1|889.6|889|1
1656669040000|2022-07-01 09:50:40|889.7|889.1|889.7|889.1|889.9|889.1|889.7|888.9|0
1656669050000|2022-07-01 09:50:50|890.4|888.9|890.4|888.9|890.4|888.9|890.4|888.9|4
1656669070000|2022-07-01 09:51:10|890.3|889.3|890.4|888.9|890.4|889.3|890.3|888.9|0
1656669090000|2022-07-01 09:51:30|890.3|889.3|890.3|889.3|890.3|889.3|890.3|889.3|0
1656669100000|2022-07-01 09:51:40|890.4|888.9|890.4|888.9|890.4|888.9|890.4|888.9|0
1656669110000|2022-07-01 09:51:50|890.3|889.3|890.1|889.1|890.6|889.3|890.1|889.1|0
1656669120000|2022-07-01 09:52:00|890.4|888.9|891.2|890.6|891.2|890.6|890.2|888.9|4
1656669130000|2022-07-01 09:52:10|891.6|890.9|892|891.4|892.1|891.4|891.5|890.9|3
1656669170000|2022-07-01 09:52:50|892.1|891.5|892.1|891.1|892.8|892.2|892.1|891.1|5
1656669180000|2022-07-01 09:53:00|892.2|890.7|892.2|890.7|892.2|890.7|892.2|890.7|0
1656669190000|2022-07-01 09:53:10|892.1|891.1|892.1|891.1|892.2|891.1|892.1|890.7|0
1656669200000|2022-07-01 09:53:20|891.8|890.8|891.9|890.4|891.9|890.8|891.8|890.4|0
1656669210000|2022-07-01 09:53:30|891.8|890.8|891.8|890.8|891.8|890.8|891.8|890.8|0
1656669220000|2022-07-01 09:53:40|891.7|891.1|891.7|891.1|891.8|891.1|891.7|890.8|0
1656669230000|2022-07-01 09:53:50|891.5|890.9|891.6|890.6|891.9|890.9|891.3|890.2|5
1656669250000|2022-07-01 09:54:10|891.5|890.9|891.6|890.6|891.6|890.9|891.5|890.6|0
1656669260000|2022-07-01 09:54:20|891.7|890.2|891.9|890.4|891.9|891.1|891.6|890.2|0
1656669270000|2022-07-01 09:54:30|891.8|890.8|892|891.4|892|891.4|891.7|890.8|1
1656669300000|2022-07-01 09:55:00|892.5|891.9|893|892.4|893|892.4|892.5|891.9|2
1656669310000|2022-07-01 09:55:10|893.1|892.5|893.1|892.1|893.2|892.5|893|891.7|2
1656669320000|2022-07-01 09:55:20|893.2|891.7|893.1|892.1|893.2|892.1|893.1|891.7|0
1656669330000|2022-07-01 09:55:30|893.4|891.9|893.4|891.9|893.4|892.3|893.3|891.9|52
1656669340000|2022-07-01 09:55:40|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|0
1656669360000|2022-07-01 09:56:00|893.4|891.9|893.2|892.6|893.4|892.6|892.7|891.8|1
1656669370000|2022-07-01 09:56:10|893.6||893.6||893.6||893.6||1
1656669390000|2022-07-01 09:56:30|893.2|892.5|893.6|892.6|893.6|892.6|893.1|892.5|3
1656669410000|2022-07-01 09:56:50|893.2||893.2||893.2||893.2||3
1656669420000|2022-07-01 09:57:00|892.8|891.7|893.2|891.7|893.2|891.8|892.8|891.7|1
1656669430000|2022-07-01 09:57:10|892.8|891.8|892.8|891.8|892.8|891.8|892.6|891.6|1
1656669440000|2022-07-01 09:57:20|893|892|893|892|893|892|893|892|0
1656669450000|2022-07-01 09:57:30|892.8|891.8|892.6|891.6|892.8|891.9|892.5|891.6|0
1656669470000|2022-07-01 09:57:50|||||||||4
1656669500000|2022-07-01 09:58:20|892.5|891.9|892.5|891.9|892.5|891.9|892.5|891.9|1
1656669510000|2022-07-01 09:58:30|892.4|891.8|892.2|891.6|892.4|891.8|892.2|891.6|1
1656669530000|2022-07-01 09:58:50|892.5|891.9|892.5|891.9|892.5|891.9|892.5|891.9|0
1656669540000|2022-07-01 09:59:00|892.6|891.6|893.4|891.9|893.4|892|892.5|891.6|1
1656669550000|2022-07-01 09:59:10|893.3|892.3|893.4|891.9|893.4|892.3|893.3|891.9|0
1656669570000|2022-07-01 09:59:30|893.1|892.1|893.4|891.9|893.4|892.5|893.1|891.9|1
1656669580000|2022-07-01 09:59:40|893.3|892.3|893.3|892.3|893.3|892.3|893.3|892.3|0
1656669590000|2022-07-01 09:59:50|893|892.4|892.1|891.1|893|892.4|892.1|891.1|4
1656669600000|2022-07-01 10:00:00|892.9|891.4|893.1|892.5|893.3|892.5|892.7|891.4|10
1656669610000|2022-07-01 10:00:10|893.2|892.6|893.4|892.8|893.4|892.8|893.2|892.6|1
1656669620000|2022-07-01 10:00:20|893.3|892.3|893.1|892.1|893.3|892.3|893.1|892.1|11
1656669630000|2022-07-01 10:00:30|892.8|891.8|892.6|892|892.9|892|892.6|891.4|2
1656669640000|2022-07-01 10:00:40|892.7|892.1|892.7|892.1|892.7|892.1|892.7|892.1|1
1656669660000|2022-07-01 10:01:00|893.4|891.9|893.1|892.5|893.4|892.5|893.1|891.9|0
1656669670000|2022-07-01 10:01:10|893|892.4|893.4|891.9|893.5|892.6|893|891.9|2
1656669680000|2022-07-01 10:01:20|893.2|892.6|892.7|892.1|893.4|892.6|892.7|891.9|2
1656669690000|2022-07-01 10:01:30|892.9|892.3|893.2|892.6|893.3|892.6|892.9|892.3|1
1656669700000|2022-07-01 10:01:40|893.3|892.3|893.1|892.1|893.4|892.3|893.1|891.9|1
1656669710000|2022-07-01 10:01:50|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|0
1656669720000|2022-07-01 10:02:00|892.6|891.6|892.3|891.3|892.6|891.6|892.3|891.3|0
1656669730000|2022-07-01 10:02:10|892.7|891.2|892.8|891.8|893.2|891.8|892.7|891.2|1
1656669740000|2022-07-01 10:02:20|892.5|891.9|892.7|891.2|892.7|891.9|892.5|891.2|0
1656669760000|2022-07-01 10:02:40|892.3|891.3|892.3|891.3|892.7|891.3|892.3|891.2|0
1656669770000|2022-07-01 10:02:50|892.1|891.1|892.1|891.1|892.4|891.1|892.1|890.9|0
1656669780000|2022-07-01 10:03:00|891.7|890.8|891.5|890.9|891.9|890.9|891.2|890.3|3
1656669790000|2022-07-01 10:03:10|891.6|890.6|892.2|890.7|892.2|890.7|891.6|890.4|0
1656669800000|2022-07-01 10:03:20|892.1|891.1|892.3|891.3|892.4|891.3|892.1|890.9|0
1656669820000|2022-07-01 10:03:40|892.5|891.5|892.2|891.6|892.5|891.6|892.2|891.5|0
1656669840000|2022-07-01 10:04:00|891.9|890.7|891.9|890.4|891.9|890.7|891.9|890.4|1
1656669850000|2022-07-01 10:04:10|891.8|890.8|892.2|890.7|892.2|890.8|891.8|890.6|0
1656669860000|2022-07-01 10:04:20|892|891|891.7|891.1|892|891.1|891.7|890.8|0
1656669870000|2022-07-01 10:04:30|891.8|890.8|891.7|891.1|891.8|891.1|891.7|890.8|1
1656669880000|2022-07-01 10:04:40|892|891|892|891.4|892.1|891.4|892|891|0
1656669890000|2022-07-01 10:04:50|892.1|891.1|892|891.4|892.1|891.4|891.9|891.1|1
1656669900000|2022-07-01 10:05:00|891.9|891.3|892|891.4|892|891.4|891.9|891.3|0
1656669910000|2022-07-01 10:05:10|892.3|891.3|892.3|891.3|892.3|891.3|892.2|891.2|0
1656669920000|2022-07-01 10:05:20|892|891.4|892.2|891.6|892.3|891.6|892|891.3|0
1656669930000|2022-07-01 10:05:30|892.6|891.5|892.3|891.3|892.6|891.5|892|891.3|2
1656669950000|2022-07-01 10:05:50|892.7|891.2|892.6|891.6|892.7|891.6|892.3|891.2|0
1656669960000|2022-07-01 10:06:00|892.7|891.2|892.3|891.3|892.7|891.3|892.3|891.2|0
1656670000000|2022-07-01 10:06:40|892|891.4|891.8|890.8|892.2|891.4|891.8|890.7|4
1656670010000|2022-07-01 10:06:50|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|1
1656670020000|2022-07-01 10:07:00|891.7|890.8|891.8|890.8|891.8|890.8|891.7|890.8|3
1656670030000|2022-07-01 10:07:10|891.7|891.1|891.3|890.3|892.3|891.3|890.8|889.8|41
1656670060000|2022-07-01 10:07:40|891.2|890.6|891.6|890.6|891.9|890.6|891.2|890.4|1
1656670070000|2022-07-01 10:07:50|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|0
1656670080000|2022-07-01 10:08:00|891.6|890.6|891.2|890.6|891.6|890.6|891.2|890.6|0
1656670100000|2022-07-01 10:08:20|891.6|890.8|891.2|890.6|891.6|890.8|891.2|890.6|1
1656670110000|2022-07-01 10:08:30|891.6||891.6||891.6||891.6||0
1656670120000|2022-07-01 10:08:40|891.5|890.9|891.4|890.8|891.5|890.9|891.4|890.8|0
1656670140000|2022-07-01 10:09:00|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|1
1656670150000|2022-07-01 10:09:10|891|890.4|891.3|890.3|891.4|890.4|891|889.9|0
1656670160000|2022-07-01 10:09:20|891.1|890.1|890.8|889.8|891.2|890.1|890.6|889.4|2
1656670180000|2022-07-01 10:09:40|890.6|889.6|890.6|889.6|890.6|889.6|890.6|889.6|2
1656670190000|2022-07-01 10:09:50|890.3|889.3|890.3|889.3|890.3|889.3|890.3|889.3|0
1656670220000|2022-07-01 10:10:20|891.2|889.7|891.2|889.7|891.2|889.7|891.2|889.7|1
1656670230000|2022-07-01 10:10:30|891|890|890.8|889.8|891|890.1|890.6|889.3|1
1656670250000|2022-07-01 10:10:50|890.9|889.4|890.9|889.4|890.9|889.4|890.9|889.4|0
1656670260000|2022-07-01 10:11:00|890.8|889.8|891.2|889.7|891.4|890.1|890.8|889.7|3
1656670270000|2022-07-01 10:11:10|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656670290000|2022-07-01 10:11:30|891.6|890.5|891.8|890.8|892.3|891.1|891.6|890.5|3
1656670300000|2022-07-01 10:11:40|892.2|890.7|891.7|891.1|892.2|891.1|891.7|890.7|0
1656670310000|2022-07-01 10:11:50|891.9|890.4|891.9|890.4|892.2|890.8|891.8|890.4|1
1656670320000|2022-07-01 10:12:00|891.6|890.6|891.6|890.6|891.6|890.6|891.6|890.6|0
1656670330000|2022-07-01 10:12:10|891.7|890.2|891.4|889.9|891.7|890.3|891.2|889.9|0
1656670340000|2022-07-01 10:12:20|890.8|890.2|890.7|890.1|890.8|890.2|890.7|889.8|0
1656670350000|2022-07-01 10:12:30|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656670360000|2022-07-01 10:12:40|891.4|889.9|891.3|890.3|891.4|890.3|891.3|889.9|2
1656670370000|2022-07-01 10:12:50|891.2|890.6|891.9|890.4|891.9|890.6|891.1|890.4|1
1656670380000|2022-07-01 10:13:00|891.6|890.6|891.9|890.4|891.9|890.6|891.3|889.9|2
1656670400000|2022-07-01 10:13:20|891.6|890.6|891.6|890.6|891.9|890.6|891.6|890.4|0
1656670410000|2022-07-01 10:13:30|891.7|890.2|891.9|890.4|891.9|890.6|891.4|890.2|0
1656670420000|2022-07-01 10:13:40|891.6|890.6|891.7|890.2|891.7|890.6|891.6|890.2|0
1656670440000|2022-07-01 10:14:00|891.3|890.3|891.9|890.4|891.9|890.6|891.2|890.3|1
1656670470000|2022-07-01 10:14:30|891.1|890.1|891.2|889.7|891.7|890.2|891.1|889.7|6
1656670480000|2022-07-01 10:14:40|891.1|890.1|891.4|889.9|891.4|890.3|891.1|889.9|0
1656670500000|2022-07-01 10:15:00|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|0
1656670510000|2022-07-01 10:15:10|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656670530000|2022-07-01 10:15:30|||||||||5
1656670540000|2022-07-01 10:15:40|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656670560000|2022-07-01 10:16:00|891.4|889.9|891.4|889.9|891.4|889.9|891.4|889.9|0
1656670580000|2022-07-01 10:16:20|891.3|890.3|891.7|890.2|891.7|890.3|891.3|890.1|0
1656670590000|2022-07-01 10:16:30|891.6|890.6|891.6|890.6|891.6|890.6|891.6|890.6|0
1656670600000|2022-07-01 10:16:40|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|5
1656670620000|2022-07-01 10:17:00|891.6|890.6|891.2|890.6|891.6|890.6|891.2|890.6|0
1656670640000|2022-07-01 10:17:20|891.6||891.6||891.6||891.6||0
1656670670000|2022-07-01 10:17:50|891.5|890.9|892.1|891.1|892.1|891.1|891.5|890.9|1
1656670690000|2022-07-01 10:18:10|891.7||891.7||891.7||891.7||0
1656670710000|2022-07-01 10:18:30|892.1||892.1||892.1||892.1||0
1656670750000|2022-07-01 10:19:10|891.7||891.7||891.7||891.7||0
1656670760000|2022-07-01 10:19:20|892.1|891.4|892|891.4|892.1|891.4|892|891.4|0
1656670780000|2022-07-01 10:19:40|892.1|891.5|891.9|891.3|892.1|891.5|891.9|891.3|1
1656670800000|2022-07-01 10:20:00|891.8|891.2|891.6|890.6|891.8|891.2|891.2|890.3|4
1656670810000|2022-07-01 10:20:10|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|1
1656670840000|2022-07-01 10:20:40|891.2|890.6|891.6|890.6|891.6|890.6|891.2|890.6|0
1656670860000|2022-07-01 10:21:00|891.5|890.9|891.2|890.6|891.6|890.9|891.2|890.6|1
1656670900000|2022-07-01 10:21:40|891.4|890.8|891.1|890.1|891.4|890.8|891.1|890.1|1
1656670910000|2022-07-01 10:21:50|891.2|889.7|891.1|890.1|891.2|890.1|891.1|889.7|0
1656670920000|2022-07-01 10:22:00|890.7|889.8|890.8|889.8|890.8|889.8|890.7|889.8|0
1656670930000|2022-07-01 10:22:10|890.7|890.1|891.1|890.1|891.3|890.3|890.7|890.1|5
1656670960000|2022-07-01 10:22:40|891.4|889.9|891.1|890.1|891.4|890.1|891.1|889.9|0
1656670980000|2022-07-01 10:23:00|890.7|889.6|890.4|888.9|890.7|889.6|890.1|888.9|3
1656670990000|2022-07-01 10:23:10|890.1|889.1|890.3|889.3|890.4|889.3|890.1|888.9|0
1656671040000|2022-07-01 10:24:00|890.4|889.8|890.4|889.8|890.4|889.8|890.2|889.6|1
1656671060000|2022-07-01 10:24:20|890.8||890.8||890.8||890.8||1
1656671070000|2022-07-01 10:24:30|890.5|889.9|890.5|889.9|890.5|889.9|890.5|889.9|0
1656671080000|2022-07-01 10:24:40|890.9|890.3|890.9|889.4|890.9|890.3|890.9|889.4|4
1656671090000|2022-07-01 10:24:50|890.6|889.6|890.6|889.6|890.6|889.6|890.6|889.6|2
1656671140000|2022-07-01 10:25:40|890.8|889.8|890.8|889.8|890.8|890.1|890.7|889.8|4
1656671160000|2022-07-01 10:26:00|890.5|889.9|890.3|889.3|890.5|889.9|890.3|889.3|2
1656671190000|2022-07-01 10:26:30|890.7|889.2|890.7|889.2|890.7|889.2|890.7|889.2|0
1656671200000|2022-07-01 10:26:40|890.3|889.3|890.3|889.3|890.3|889.3|890.3|889.3|0
1656671210000|2022-07-01 10:26:50|890.7|889.2|890.7|889.2|890.7|889.3|890.3|889.2|1
1656671230000|2022-07-01 10:27:10|890.6|889.6|890.8|889.8|890.8|889.8|890.6|889.6|0
1656671240000|2022-07-01 10:27:20|891.2|889.7|891.2|889.7|891.2|889.7|891.2|889.7|0
1656671250000|2022-07-01 10:27:30|891|890|890.8|889.8|891|890|890.8|889.8|6
1656671270000|2022-07-01 10:27:50|891.1|890.1|890.7|889.2|891.1|890.1|890.7|889.2|3
1656671280000|2022-07-01 10:28:00|890.6|889.6|890.6|889.6|890.9|889.6|890.6|889.4|0
1656671300000|2022-07-01 10:28:20|890.7|889.2|890.3|889.3|890.7|889.3|890.3|889.2|0
1656671330000|2022-07-01 10:28:50|890.1|889.1|889.7|889.1|890.1|889.1|889.7|889.1|0
1656671340000|2022-07-01 10:29:00|890.1|888.9|890|889.4|890.1|889.4|889.9|888.9|0
1656671360000|2022-07-01 10:29:20|890.1|889.5|890.1|889.5|890.1|889.5|890.1|889.5|0
1656671370000|2022-07-01 10:29:30||889.1||889.1||889.1||889.1|1
1656671410000|2022-07-01 10:30:10|890|889.4|890|889.4|890|889.4|890|889.4|0
1656671420000|2022-07-01 10:30:20|890.1|889.5|890.6|889.6|890.6|889.6|890.1|889.5|1
1656671430000|2022-07-01 10:30:30|890.2||890.6||890.6||890.2||0
1656671440000|2022-07-01 10:30:40|890.5|889.9|889.9|889.3|890.5|889.9|889.7|889.1|3
1656671450000|2022-07-01 10:30:50|890|889.4|890.3|889.3|890.3|889.4|890|889.3|0
1656671460000|2022-07-01 10:31:00|890.1|889.1|890.1|889.1|890.1|889.1|889.7|888.9|0
1656671470000|2022-07-01 10:31:10|889.7|889|889.6|888.6|889.7|889|888.6|888|19
1656671480000|2022-07-01 10:31:20|889.2||889.2||889.2||889.2||0
1656671490000|2022-07-01 10:31:30|889.3|888.3|889.1|888.1|889.3|888.3|889.1|888.1|0
1656671500000|2022-07-01 10:31:40|888.9|888.3|889.2|888.6|889.4|888.6|888.9|887.9|1
1656671510000|2022-07-01 10:31:50|889.1|888.5|889.1|888.1|889.1|888.5|888.7|888.1|1
1656671520000|2022-07-01 10:32:00|889.3|888.3|889.2|888.6|889.3|888.6|889.2|888.3|0
1656671540000|2022-07-01 10:32:20|889.7|889.1|889.7|889.1|889.7|889.1|889.7|889.1|4
1656671550000|2022-07-01 10:32:30|889.8|889.2|891|890.4|891|890.4|889.8|889.2|7
1656671560000|2022-07-01 10:32:40|891.3|890.3|891.2|890.6|891.3|890.6|891.1|890.3|4
1656671580000|2022-07-01 10:33:00|891.7|891.1|891.4|890.8|892.4|891.3|891.4|890.7|21
1656671590000|2022-07-01 10:33:10|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.6|1
1656671600000|2022-07-01 10:33:20|891.8|890.8|891.8|890.8|891.8|890.8|891.8|890.8|0
1656671630000|2022-07-01 10:33:50|891.1|890.1|891.2|889.7|891.2|890.1|891.1|889.7|4
1656671640000|2022-07-01 10:34:00|890.8|889.8|890.9|889.4|891.1|889.8|890.8|889.4|0
1656671670000|2022-07-01 10:34:30|890.6|889.6|890.4|888.9|890.7|889.6|890.3|888.9|0
1656671690000|2022-07-01 10:34:50|890.2|888.7|890.4|888.9|890.4|889.1|890.1|888.7|0
1656671710000|2022-07-01 10:35:10|889.6|888.6|889.7|888.2|889.7|888.6|889.6|888.2|2
1656671720000|2022-07-01 10:35:20|889.9|888.4|889.9|888.4|889.9|888.4|889.9|888.4|0
1656671730000|2022-07-01 10:35:30|889.2|888.6|889.8|888.8|889.8|888.8|889.2|888.6|2
1656671740000|2022-07-01 10:35:40|889.7|889.1|889.9|889.3|889.9|889.3|889.7|888.8|0
1656671750000|2022-07-01 10:35:50|890|889.4|890|889.4|890|889.4|890|889.4|1
1656671760000|2022-07-01 10:36:00|889.8|888.8|889.1|888.1|889.8|888.8|889.1|887.9|6
1656671770000|2022-07-01 10:36:10|||||||||1
1656671780000|2022-07-01 10:36:20|888.7||888.7||888.7||888.7||0
1656671790000|2022-07-01 10:36:30|||||||||2
1656671800000|2022-07-01 10:36:40|889|888|889|888|889|888|889|888|1
1656671810000|2022-07-01 10:36:50|889.1|888.1|889.1|888.1|889.1|888.1|889.1|888.1|0
1656671860000|2022-07-01 10:37:40|889|888.4|889|888.4|889|888.4|889|888.4|0
1656671870000|2022-07-01 10:37:50|889.1|888.5|889.2|888.6|889.3|888.7|889.1|888.5|2
1656671880000|2022-07-01 10:38:00|889.1|888.5|889.2|888.6|889.2|888.6|889.1|888.5|2
1656671890000|2022-07-01 10:38:10|889.1|888.1|889.1|888.1|889.1|888.1|889.1|888.1|1
1656671900000|2022-07-01 10:38:20|888.7||888.7||888.7||888.7||2
1656671910000|2022-07-01 10:38:30|889.1|888.4|889.3|888.3|889.3|888.4|889|888.3|0
1656671920000|2022-07-01 10:38:40|889.5|888.5|889.6|888.6|889.6|888.6|889.5|888.5|0
1656671940000|2022-07-01 10:39:00|||||||||2
1656671950000|2022-07-01 10:39:10|889.5|888.9|889.5|888.9|889.5|888.9|889.5|888.9|0
1656671960000|2022-07-01 10:39:20|889.6|888.6|889.1|888.1|889.7|888.6|889.1|888.1|21
1656671970000|2022-07-01 10:39:30|888.7||888.7||888.7||888.7||3
1656672000000|2022-07-01 10:40:00|889.1|887.9|889.4|887.9|889.4|887.9|889.1|887.9|3
1656672010000|2022-07-01 10:40:10|889.1|888.1|888.7|888.1|889.1|888.1|888.7|888.1|1
1656672020000|2022-07-01 10:40:20|888.6|887.6|888.3|887.3|888.7|887.6|888.3|887.2|8
1656672030000|2022-07-01 10:40:30|888|887.4|888|887.4|888|887.4|888|887.4|0
1656672040000|2022-07-01 10:40:40|887.9|887.3|888.1|887.1|888.1|887.3|887.7|887.1|8
1656672050000|2022-07-01 10:40:50|887.7|887|887.7|887.1|888.1|887.1|887.6|887|4
1656672160000|2022-07-01 10:42:40|887.9|887.3|887.7|887.1|887.9|887.3|887.7|887.1|2
1656672180000|2022-07-01 10:43:00|887.6|887|887.8|887.2|887.8|887.2|887.6|887|1
1656672190000|2022-07-01 10:43:10|887.9|887.3|887.9|887.3|887.9|887.3|887.9|887.3|0
1656672210000|2022-07-01 10:43:30|888.6|888|889.3|888.3|889.5|888.9|888.6|888|16
1656672220000|2022-07-01 10:43:40|889.5|888|889.3|888.3|889.5|888.3|889.2|887.9|0
1656672240000|2022-07-01 10:44:00|889.6|888.6|889.6|888.6|889.6|888.6|889.6|888.6|0
1656672250000|2022-07-01 10:44:10||889||888.6||889||888.6|2
1656672260000|2022-07-01 10:44:20|889.8|888.8|889.6|888.6|889.8|888.8|889.6|888.6|1
1656672290000|2022-07-01 10:44:50|889.9|888.4|889.6|888.6|889.9|888.6|889.6|888.4|0
1656672300000|2022-07-01 10:45:00|889.9|888.4|889.9|888.4|889.9|888.6|889.6|888.4|1
1656672310000|2022-07-01 10:45:10|889.8|888.8|889.8|888.8|890.2|889.1|889.6|888.4|8
1656672320000|2022-07-01 10:45:20|889.7|889.1|889.6|888.6|889.7|889.1|889.6|888.6|1
1656672330000|2022-07-01 10:45:30|889.7|889|889.6|888.6|889.9|889.1|889.6|888.4|4
1656672340000|2022-07-01 10:45:40|889.3|888.3|889.3|888.7|889.6|888.7|889.2|888.3|1
1656672350000|2022-07-01 10:45:50|889.1|888.3|889.1|888.1|889.1|888.3|889.1|888.1|0
1656672360000|2022-07-01 10:46:00|889.2|887.7|889.1|888.1|889.2|888.1|888.9|887.7|0
1656672370000|2022-07-01 10:46:10|889.2|887.7|889.2|887.7|889.2|887.7|889.2|887.7|0
1656672380000|2022-07-01 10:46:20|889.1|888.1|889.2|887.7|889.2|888.1|889.1|887.7|0
1656672400000|2022-07-01 10:46:40|889.1|888.1|889.3|888.3|889.3|888.3|889.1|888.1|0
1656672440000|2022-07-01 10:47:20||888.7||888.3||888.7||888.3|0
1656672450000|2022-07-01 10:47:30|||||||||1
1656672470000|2022-07-01 10:47:50|889.2|888.6|889.3|888.3|889.3|888.7|889.2|888.3|0
1656672480000|2022-07-01 10:48:00|889.2|888.6|889.3|888.7|889.3|888.7|888.8|888.1|5
1656672520000|2022-07-01 10:48:40|889.4|888.8|889.4|888.8|889.4|888.8|889.4|888.8|0
1656672540000|2022-07-01 10:49:00|888.8|888.2|888.5|887.9|888.8|888.2|888.5|887.8|5
1656672560000|2022-07-01 10:49:20|888.6|888|888.6|888|888.6|888|888.6|888|0
1656672570000|2022-07-01 10:49:30|889.1|888.1|889.1|888.1|889.1|888.1|889.1|888.1|1
1656672600000|2022-07-01 10:50:00|888.7||888.7||888.7||888.7||0
1656672630000|2022-07-01 10:50:30|||||||||2
1656672650000|2022-07-01 10:50:50|888.9|888.3|888.9|888.3|888.9|888.3|888.9|888.3|0
1656672690000|2022-07-01 10:51:30|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|14
1656672720000|2022-07-01 10:52:00|||||||||2
1656672740000|2022-07-01 10:52:20|||||||||1
1656672750000|2022-07-01 10:52:30|||||||||1
1656672760000|2022-07-01 10:52:40|888.6|888|888.3|887.3|888.7|888|888.1|887|8
1656672800000|2022-07-01 10:53:20|888.7|887.2|888.6|887.6|888.7|887.6|888.6|887.2|0
1656672810000|2022-07-01 10:53:30|888.5|887.9|888.5|887.9|888.5|887.9|888.5|887.9|0
1656672820000|2022-07-01 10:53:40|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|2
1656672840000|2022-07-01 10:54:00|888.8|887.8|888.6|887.6|888.8|887.8|888.6|887.6|2
1656672900000|2022-07-01 10:55:00|888.9|887.4|888.8|887.8|888.9|887.8|888.8|887.4|0
1656672910000|2022-07-01 10:55:10|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|0
1656672920000|2022-07-01 10:55:20|888.6|888|888.2|887.6|888.7|888|888.2|887.2|1
1656672930000|2022-07-01 10:55:30|888.6|887.4|888.9|887.4|888.9|887.4|888.6|887.4|1
1656672980000|2022-07-01 10:56:20|888.6|887.6|888.9|887.4|888.9|887.6|888.6|887.4|0
1656672990000|2022-07-01 10:56:30|||||||||1
1656673000000|2022-07-01 10:56:40|||||||||1
1656673010000|2022-07-01 10:56:50|888.8|887.8|888.8|887.8|888.8|887.8|888.8|887.8|0
1656673060000|2022-07-01 10:57:40|888.7|888.1|888.6|887.6|888.7|888.1|888.6|887.6|1
1656673160000|2022-07-01 10:59:20|888.3|887.7|888.2|887.6|888.4|887.8|888.1|887.5|4
1656673170000|2022-07-01 10:59:30|888.3|887.3|888.5|887.9|888.6|887.9|888|887.3|5
1656673180000|2022-07-01 10:59:40|888.3|887.3|888.3|887.3|888.3|887.3|888.3|887.3|1
1656673190000|2022-07-01 10:59:50|888.7|887.2|888.2|887.6|888.7|887.6|888.2|887.2|0
1656673200000|2022-07-01 11:00:00|888|887.4|888.3|887.3|888.3|887.4|888|887.3|0
1656673230000|2022-07-01 11:00:30|888|887.4|887.1|886.1|888|887.4|887.1|886.1|17
1656673240000|2022-07-01 11:00:40|886.8|885.8|887|886.4|887.2|886.4|886.7|885.8|5
1656673250000|2022-07-01 11:00:50|887.3|886.3|887.3|886.3|887.3|886.3|887.3|886.3|1
1656673260000|2022-07-01 11:01:00|887.6|886.6|887.6|886.6|887.7|886.6|887.1|886.2|5
1656673280000|2022-07-01 11:01:20|887.7|886.2|887.6|886.6|887.7|886.6|887.6|886.2|0
1656673290000|2022-07-01 11:01:30|||||||||3
1656673300000|2022-07-01 11:01:40|887.8|886.8|888.1|887.1|888.2|887.1|887.8|886.7|1
1656673310000|2022-07-01 11:01:50|888.4|886.9|888|887.4|888.4|887.4|888|886.9|0
1656673320000|2022-07-01 11:02:00|888.2|887.6|888.2|887.6|888.2|887.6|888.2|887.6|2
1656673370000|2022-07-01 11:02:50|888.4|887.8|888.2|887.6|888.4|887.8|888.2|887.6|1
1656673380000|2022-07-01 11:03:00|888.5|887.9|888.5|887.9|888.5|887.9|888.5|887.9|1
1656673490000|2022-07-01 11:04:50|889.1|888.1|889.2|888.6|889.2|888.6|889.1|888.1|4
1656673500000|2022-07-01 11:05:00|889.4|888.8|889|888.4|889.5|888.9|888.7|888.1|11
1656673510000|2022-07-01 11:05:10|888.8|888.2|888.5|887.9|888.8|888.2|888.5|887.9|0
1656673520000|2022-07-01 11:05:20|889.2|887.7|889.2|887.7|889.2|888.1|889.1|887.7|2
1656673530000|2022-07-01 11:05:30|889.1|888.1|889|888.4|889.1|888.4|889|888.1|0
1656673540000|2022-07-01 11:05:40|889.3|888.3|889.2|888.6|889.3|888.6|889.2|888.3|1
1656673550000|2022-07-01 11:05:50|889.3|888.3|889.3|888.3|889.3|888.3|889.3|888.3|0
1656673560000|2022-07-01 11:06:00|889|888.4|889.1|888.1|889.1|888.4|888.8|888.1|0
1656673570000|2022-07-01 11:06:10|889|888.4|889|888.4|889.1|888.4|888.7|888.1|0
1656673590000|2022-07-01 11:06:30|889.3|888.3|889.2|888.6|889.3|888.6|889.2|888.3|2
1656673620000|2022-07-01 11:07:00|889.4|888.8|889.3|888.3|889.4|888.8|889.2|888.3|1
1656673640000|2022-07-01 11:07:20|889.1|888.1|889|888.4|889.1|888.4|889|888.1|0
1656673650000|2022-07-01 11:07:30|889.1|888.5|889.2|888.6|889.2|888.6|889.1|888.5|2
1656673660000|2022-07-01 11:07:40|889.4|888.8|889.6|888.6|889.9|889.3|889.3|888.3|2
1656673680000|2022-07-01 11:08:00|889.3|888.7|889.6|888.6|889.6|888.7|889.3|888.6|0
1656673690000|2022-07-01 11:08:10|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|0
1656673700000|2022-07-01 11:08:20|889.7|889.1|889.6|888.6|889.7|889.1|889.6|888.6|6
1656673720000|2022-07-01 11:08:40|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|43
1656673730000|2022-07-01 11:08:50|890.6|890|890.6|889.6|890.6|890|890.3|889.6|0
1656673740000|2022-07-01 11:09:00|890.3|889.7|890.3|889.7|890.4|889.8|890.3|889.7|0
1656673750000|2022-07-01 11:09:10|890.6|889.6|890.5|889.9|890.6|889.9|890.4|889.6|3
1656673760000|2022-07-01 11:09:20|890.6|889.6|890.5|889.9|890.6|889.9|890.5|889.6|8
1656673790000|2022-07-01 11:09:50|890.3|889.7|890.1|889.5|890.3|889.7|890.1|889.5|0
1656673800000|2022-07-01 11:10:00|890|889.4|890|889.4|890|889.4|890|889.4|1
1656673810000|2022-07-01 11:10:10|890.3|889.3|890.3|889.3|891.3|890.3|890.3|889.3|9
1656673820000|2022-07-01 11:10:20|890|889.4|890|889.4|890|889.4|890|889.4|0
1656673830000|2022-07-01 11:10:30|889.9|889.3|889.9|889.3|889.9|889.3|889.9|889.3|0
1656673840000|2022-07-01 11:10:40|889.8|888.8|889.8|888.8|889.9|889.1|889.7|888.8|7
1656673850000|2022-07-01 11:10:50|889.5|888.9|889.6|888.6|889.6|888.9|889.5|888.6|1
1656673860000|2022-07-01 11:11:00|889.5|888.9|889.5|888.9|889.5|888.9|889.5|888.9|0
1656673870000|2022-07-01 11:11:10|||||||||1
1656673900000|2022-07-01 11:11:40|889.6|888.6|889.6|888.6|889.7|888.6|889.6|888.2|4
1656673920000|2022-07-01 11:12:00|889.3|888.3|889.3|888.3|889.5|888.3|889.3|888|0
1656673930000|2022-07-01 11:12:10|890|889.4|890.1|889.1|890.1|889.4|890|889.1|5
1656673940000|2022-07-01 11:12:20|890|889.4|890|889.4|890|889.4|890|889.4|0
1656673960000|2022-07-01 11:12:40|890.1|889.5|891.1|890.1|891.1|890.1|890.1|889.5|2
1656673990000|2022-07-01 11:13:10|890.8|889.8|890.6|889.6|890.8|889.8|890.6|889.6|0
1656674020000|2022-07-01 11:13:40|890.5|889.9|890.5|889.9|890.5|889.9|890.5|889.9|0
1656674070000|2022-07-01 11:14:30|890.6|890|890.5|889.9|890.6|890|890.5|889.9|1
1656674080000|2022-07-01 11:14:40|890.6|889.6|890|889.4|890.6|889.6|889.7|888.8|4
1656674090000|2022-07-01 11:14:50|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|0
1656674100000|2022-07-01 11:15:00|||||||||5
1656674110000|2022-07-01 11:15:10|890|889.4|889.7|889.1|890.1|889.4|889.7|888.8|2
1656674130000|2022-07-01 11:15:30|889.8|888.8|889.7|889.1|889.8|889.1|889.7|888.8|5
1656674150000|2022-07-01 11:15:50|890|889.4|890.2|889.6|890.2|889.6|890|889.4|2
1656674160000|2022-07-01 11:16:00|890.6||890.6||890.6||890.6||0
1656674180000|2022-07-01 11:16:20|891.1|890.1|891.5|890|891.5|890.8|891|890|11
1656674190000|2022-07-01 11:16:30|891.3|890.3|891.5|890|891.5|890.3|891.3|890|0
1656674200000|2022-07-01 11:16:40|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|1
1656674220000|2022-07-01 11:17:00|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656674230000|2022-07-01 11:17:10|890.8|889.8|891.4|889.9|891.4|889.9|890.8|889.7|0
1656674240000|2022-07-01 11:17:20|891.1|890.1|891.4|889.9|891.4|890.1|891.1|889.9|0
1656674250000|2022-07-01 11:17:30|891.1|890.1|891.3|890.3|891.4|890.3|891.1|889.9|0
1656674270000|2022-07-01 11:17:50|||||||||1
1656674280000|2022-07-01 11:18:00|891|890.4|891|890.4|891|890.4|891|890.4|0
1656674290000|2022-07-01 11:18:10|892.3|891.3|892.3|891.3|892.7|891.9|892.3|891.2|51
1656674300000|2022-07-01 11:18:20|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|0
1656674310000|2022-07-01 11:18:30|892.5|891.9|892.2|891.6|892.5|891.9|892.2|891.6|0
1656674320000|2022-07-01 11:18:40|892.5|891.9|892.5|891.9|892.5|891.9|892.5|891.9|1
1656674330000|2022-07-01 11:18:50|892.4|891.8|892.1|891.1|892.5|891.9|892.1|891.1|4
1656674340000|2022-07-01 11:19:00|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|0
1656674370000|2022-07-01 11:19:30|892.2|891.6|892.2|891.6|892.2|891.6|892.2|891.6|0
1656674390000|2022-07-01 11:19:50|||||||||3
1656674400000|2022-07-01 11:20:00|892.1|891.1|892.2|890.7|892.2|891.1|892.1|890.7|6
1656674410000|2022-07-01 11:20:10|892.1|891.1|892.1|891.1|892.2|891.1|892.1|890.7|0
1656674420000|2022-07-01 11:20:20|892.2|890.7|892.2|890.7|892.2|890.7|892.2|890.7|1
1656674430000|2022-07-01 11:20:30|892.1|891.1|892.2|890.7|892.2|891.1|892.1|890.7|0
1656674440000|2022-07-01 11:20:40|891.6|890.6|892.1|891.1|892.1|891.1|891.6|890.4|1
1656674450000|2022-07-01 11:20:50|892|891.4|892|891.4|892|891.4|892|891.4|0
1656674460000|2022-07-01 11:21:00|892.3|891.3|892.7|891.2|892.7|891.3|892.3|891.2|0
1656674470000|2022-07-01 11:21:10|892.6|891.6|892.1|891.1|892.6|891.6|892.1|890.9|9
1656674480000|2022-07-01 11:21:20|892.2|890.7|892|891|892.2|891|891.8|890.7|0
1656674490000|2022-07-01 11:21:30|891.8|890.8|891.6|890.6|891.8|890.9|891.5|890.2|0
1656674500000|2022-07-01 11:21:40|891.7|890.2|891.3|890.3|891.7|890.3|891.3|890.2|0
1656674520000|2022-07-01 11:22:00|891.2|890.6|891.5|890.9|891.5|890.9|891.2|890.6|1
1656674550000|2022-07-01 11:22:30|891.6|891|891.6|891|891.6|891|891.6|891|0
1656674560000|2022-07-01 11:22:40|891.5|890.9|891.5|890.9|891.5|890.9|891.5|890.9|0
1656674580000|2022-07-01 11:23:00|||||||||1
1656674590000|2022-07-01 11:23:10|891.7|891.1|891.9|891.3|891.9|891.3|891.7|891.1|1
1656674600000|2022-07-01 11:23:20|891.8|891.2|891.8|891.2|891.8|891.2|891.8|891.2|0
1656674620000|2022-07-01 11:23:40|891.7|891.1|891.7|891.1|891.7|891.1|891.7|891.1|0
1656674650000|2022-07-01 11:24:10|892|891.4|892.5|891.9|892.6|892|892|891.3|5
1656674660000|2022-07-01 11:24:20|892.6|892|893.2|891.7|893.2|892.4|892.5|891.7|4
1656674670000|2022-07-01 11:24:30|893.1|892.1|893.1|892.1|893.1|892.4|892.9|892.1|0
1656674680000|2022-07-01 11:24:40|893|892.4|893|892.4|893|892.4|893|892.4|1
1656674690000|2022-07-01 11:24:50|893.1|892.1|893.1|892.1|893.1|892.4|893|892.1|0
1656674710000|2022-07-01 11:25:10|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|0
1656674720000|2022-07-01 11:25:20|892.5|891.9|892.2|891.6|892.5|891.9|892.2|891.6|1
1656674730000|2022-07-01 11:25:30|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|1
1656674740000|2022-07-01 11:25:40|892.2|891.6|892.2|891.6|892.2|891.6|892.2|891.6|0
1656674750000|2022-07-01 11:25:50|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|0
1656674760000|2022-07-01 11:26:00|892.7|891.2|892.6|891.6|892.7|891.6|892.6|891.2|0
1656674770000|2022-07-01 11:26:10|892.7|891.2|892.5|891.9|892.7|891.9|892.5|891.2|0
1656674800000|2022-07-01 11:26:40|892.7|892.1|892.7|892.1|892.7|892.1|892.7|892.1|0
1656674810000|2022-07-01 11:26:50|893.1|892.4|893|892.4|893.1|892.4|893|892.4|1
1656674820000|2022-07-01 11:27:00|893.1|892.5|893.1|892.1|893.1|892.5|893.1|892.1|2
1656674850000|2022-07-01 11:27:30|893|892.4|892.8|891.8|893|892.4|892.8|891.8|4
1656674860000|2022-07-01 11:27:40|892.7|892.1|892.7|892.1|892.8|892.1|892.7|891.8|7
1656674870000|2022-07-01 11:27:50|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|0
1656674880000|2022-07-01 11:28:00|892.3|891.3|892.3|891.3|892.5|891.3|892.3|891|3
1656674890000|2022-07-01 11:28:10|892.2|891.6|892.2|891.6|892.2|891.6|892.2|891.6|0
1656674900000|2022-07-01 11:28:20|892.6|891.3|892.3|891.3|892.6|891.3|892.3|891.3|1
1656674920000|2022-07-01 11:28:40|892.4|890.9|892.3|891.3|892.5|891.3|892.3|890.9|0
1656674950000|2022-07-01 11:29:10|892.2|891.6|892.1|891.1|892.2|891.6|892.1|891.1|1
1656674960000|2022-07-01 11:29:20|891.8|891.2|891.8|891.2|891.8|891.2|891.8|891.2|0
1656674970000|2022-07-01 11:29:30|891.7|891.1|892.3|891.3|892.5|891.3|891.7|891|1
1656674980000|2022-07-01 11:29:40|892.7|891.2|892.3|891.3|892.7|891.3|892.3|891.2|0
1656674990000|2022-07-01 11:29:50|892.7|891.2|892.5|891|892.7|891.3|892.3|891|0
1656675000000|2022-07-01 11:30:00|892.3|891.3|892.3|891.3|892.5|891.3|892.3|891|0
1656675030000|2022-07-01 11:30:30|||||||||1
1656675060000|2022-07-01 11:31:00|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|0
1656675070000|2022-07-01 11:31:10|892.5|891.9|892.1|891.1|892.5|891.9|892.1|891.1|1
1656675160000|2022-07-01 11:32:40|892|891.4|892|891.4|892.1|891.4|892|891.1|0
1656675170000|2022-07-01 11:32:50|891.7|891.1|891.7|891.1|891.7|891.1|891.7|891.1|4
1656675180000|2022-07-01 11:33:00|891.6|891|891.6|891|891.6|891|891.6|891|1
1656675190000|2022-07-01 11:33:10|891.3|890.6|891.3|890.7|891.3|890.7|891.3|890.6|1
1656675200000|2022-07-01 11:33:20|891.6|890.6|892.2|890.7|892.2|890.7|891.6|890.6|2
1656675210000|2022-07-01 11:33:30|892.1|891.1|892.2|890.7|892.2|891.1|892.1|890.7|0
1656675220000|2022-07-01 11:33:40|891.8|890.8|891.8|890.8|891.8|890.8|891.8|890.8|0
1656675240000|2022-07-01 11:34:00|892.1|891.1|891.7|891.1|892.1|891.1|891.7|891.1|0
1656675260000|2022-07-01 11:34:20|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|1
1656675270000|2022-07-01 11:34:30|892.2|891.6|892.3|891.3|892.3|891.6|892.2|891.3|1
1656675310000|2022-07-01 11:35:10|892.7|891.2|892.3|891.3|892.7|891.9|892.3|891.2|1
1656675320000|2022-07-01 11:35:20|891.9|891.6|892.6|891.6|892.6|891.6|891.9|891.6|1
1656675340000|2022-07-01 11:35:40|892.5|891.9|892.4|891.8|892.5|891.9|892.4|891.8|0
1656675350000|2022-07-01 11:35:50|892.5|891.9|892.6|891.6|892.6|891.9|892.3|891.6|3
1656675360000|2022-07-01 11:36:00|892.3|891.7|892.3|891.7|892.3|891.7|892.3|891.7|0
1656675410000|2022-07-01 11:36:50|892.6|891.6|892.5|891.9|892.6|891.9|892.5|891.6|0
1656675420000|2022-07-01 11:37:00|892.8|892.2|892.8|892.2|892.8|892.2|892.8|892.2|0
1656675440000|2022-07-01 11:37:20|892.9|892.3|892.9|892.3|892.9|892.3|892.9|892.3|2
1656675470000|2022-07-01 11:37:50|892.5|891|892.2|890.7|892.5|891.1|892.1|890.7|5
1656675480000|2022-07-01 11:38:00|892.3|891.3|892.3|891.3|892.3|891.4|892|891.1|4
1656675490000|2022-07-01 11:38:10|892|891.4|892.1|891.1|892.1|891.4|891.8|891.1|1
1656675510000|2022-07-01 11:38:30|892.5|891|892.5|891|892.5|891|892.5|891|0
1656675520000|2022-07-01 11:38:40|892.3|891.3|892.7|891.2|892.7|891.6|892.3|891.2|2
1656675530000|2022-07-01 11:38:50|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|0
1656675540000|2022-07-01 11:39:00|892.3|891.7|891.8|891.2|892.3|891.7|891.8|891.2|1
1656675550000|2022-07-01 11:39:10|891.7|890.8|891.8|890.8|892.1|891.2|891.7|890.8|0
1656675570000|2022-07-01 11:39:30|891.6|890.6|891.7|890.2|891.7|890.6|891.6|890.2|0
1656675580000|2022-07-01 11:39:40|891.8|891.2|891.7|891.1|891.8|891.2|891.6|891|3
1656675590000|2022-07-01 11:39:50|891.8|891.2|891.8|890.8|891.8|891.2|891.7|890.8|3
1656675600000|2022-07-01 11:40:00|891.7|891.1|892.1|891.1|892.3|891.4|891.6|891|1
1656675610000|2022-07-01 11:40:10|892|891.4|892|891.4|892|891.4|892|891.4|0
1656675640000|2022-07-01 11:40:40|892.1|891.5|892.1|891.5|892.3|891.7|892.1|891.5|1
1656675650000|2022-07-01 11:40:50|892|891.4|892.3|891.3|892.3|891.4|892|891.3|3
1656675670000|2022-07-01 11:41:10|892.1|891.1|892.3|891.3|892.3|891.3|892.1|891.1|0
1656675700000|2022-07-01 11:41:40|892.5|891|892.3|891.3|892.5|891.3|892.1|891|0
1656675720000|2022-07-01 11:42:00|892.1|891.1|892.3|891.3|892.3|891.4|892|891.1|0
1656675730000|2022-07-01 11:42:10|892|891.4|892.3|891.3|892.3|891.4|892|891.1|0
1656675740000|2022-07-01 11:42:20|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|0
1656675750000|2022-07-01 11:42:30|891.8|891.2|891.4|890.8|891.8|891.2|891.4|890.8|1
1656675760000|2022-07-01 11:42:40|891.1|890.5|891.3|890.3|891.3|890.5|891|890.3|6
1656675770000|2022-07-01 11:42:50|||||||||1
1656675780000|2022-07-01 11:43:00|891|890.4|891.3|890.3|891.7|890.4|891|890.2|0
1656675790000|2022-07-01 11:43:10|891|890.4|891.2|889.7|891.5|890.4|890.8|889.7|6
1656675800000|2022-07-01 11:43:20|890.8|889.8|891.2|889.7|891.2|889.8|890.8|889.7|4
1656675820000|2022-07-01 11:43:40|890.8|889.8|890.8|889.8|890.8|889.8|890.8|889.8|0
1656675830000|2022-07-01 11:43:50|891.1|890.1|891.3|890.3|891.3|890.3|891.1|890.1|0
1656675840000|2022-07-01 11:44:00|890.9|890.7|890.8|889.8|891.3|890.7|890.8|889.8|5
1656675850000|2022-07-01 11:44:10|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|1
1656675860000|2022-07-01 11:44:20|891.3|890.3|891.1|890.1|891.3|890.3|891.1|890.1|0
1656675880000|2022-07-01 11:44:40|891.3|890.3|891.3|890.3|891.3|890.3|891.1|890.1|0
1656675890000|2022-07-01 11:44:50|891.5|890|891.1|890.1|891.5|890.1|891.1|890|0
1656675900000|2022-07-01 11:45:00|891.5|890|891.3|890.7|891.5|890.7|891|890|1
1656675910000|2022-07-01 11:45:10|891.8|891.2|892|891.4|892|891.4|891.8|891.2|2
1656675920000|2022-07-01 11:45:20|892.3|891.3|892.3|891.3|892.3|891.3|892.3|891.3|0
1656675930000|2022-07-01 11:45:30|892|891.4|892.2|890.7|892.2|891.4|892|890.7|3
1656675970000|2022-07-01 11:46:10|892.1|890.6|892.2|890.7|892.2|890.7|892.1|890.6|2
1656675980000|2022-07-01 11:46:20|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|0
1656676010000|2022-07-01 11:46:50|892|891.4|892|891.4|892|891.4|892|891.4|0
1656676050000|2022-07-01 11:47:30|||||||||2
1656676060000|2022-07-01 11:47:40|891.9|891.3|892.1|891.1|892.2|891.4|891.9|890.7|2
1656676070000|2022-07-01 11:47:50|891.6|890.6|891.6|890.6|891.6|890.6|891.6|890.6|1
1656676080000|2022-07-01 11:48:00|891.4|890.4|891.6|890.6|891.6|890.7|891.3|890.3|0
1656676090000|2022-07-01 11:48:10|891.3|890.3|891.5|890.9|891.5|890.9|891.3|890.3|0
1656676120000|2022-07-01 11:48:40|891.6|891|891.3|890.7|891.6|891|891.3|890.7|1
1656676130000|2022-07-01 11:48:50|891.4|890.8|891.4|890.8|891.4|890.8|891.4|890.8|0
1656676140000|2022-07-01 11:49:00|891.8|890.6|891.6|890.6|891.8|890.6|891.6|890.6|0
1656676150000|2022-07-01 11:49:10|891.3|890.7|891.3|890.7|891.3|890.7|891.3|890.7|0
1656676190000|2022-07-01 11:49:50|891|890.4|891|890.4|891|890.4|891|890.4|2
1656676200000|2022-07-01 11:50:00|891.3|890.3|891.3|890.3|891.3|890.3|891.3|890.3|0
1656676260000|2022-07-01 11:51:00|891|890.4|891.3|890.3|891.3|890.4|891|890.3|0
1656676270000|2022-07-01 11:51:10|891|890.4|891|890.4|891|890.4|891|890.4|0
1656676290000|2022-07-01 11:51:30|891.3|890.3|891.3|890.7|891.3|890.7|891.3|890.3|1
1656676300000|2022-07-01 11:51:40||890.3||890.3||890.3||890.3|1
1656676310000|2022-07-01 11:51:50||890.7||890.7||890.7||890.7|0
1656676340000|2022-07-01 11:52:20|891.6|890.6|892|891.4|892|891.4|891.6|890.6|4
1656676360000|2022-07-01 11:52:40|892.1|891.5|892.5|891.9|892.9|892.3|892.1|891.5|16
1656676370000|2022-07-01 11:52:50|892.7|892.1|893.3|892.3|893.3|892.6|892.7|892.1|6
1656676390000|2022-07-01 11:53:10|893.2|892.6|893.3|892.3|893.3|892.7|893.2|892.3|7
1656676410000|2022-07-01 11:53:30||892.7||892.7||892.7||892.7|2
1656676430000|2022-07-01 11:53:50|893.5|892|893.5|892|893.5|892|893.5|892|4
1656676450000|2022-07-01 11:54:10|893.1|892.1|893.1|892.1|893.1|892.1|893.1|892.1|0
1656676470000|2022-07-01 11:54:30|892.8|892.2|892.3|891.3|892.8|892.2|892.1|891.3|4
1656676480000|2022-07-01 11:54:40|892.6|891.7|891.5|890.9|892.8|891.9|891.5|890.9|9
1656676490000|2022-07-01 11:54:50|891.4|890.8|891.3|890.3|891.4|890.8|891.2|890.3|4
1656676500000|2022-07-01 11:55:00|891.2|890.6|891.1|890.5|891.3|890.6|891|890.3|0
1656676510000|2022-07-01 11:55:10|891|890.4|891.6|890.6|892|890.6|891|890.4|1
1656676520000|2022-07-01 11:55:20|||||||||3
1656676530000|2022-07-01 11:55:30|891.1|890.1|891.1|890.1|891.4|890.1|891.1|889.7|3
1656676540000|2022-07-01 11:55:40|891.2|889.7|891.1|890.1|891.2|890.1|891.1|889.7|0
1656676550000|2022-07-01 11:55:50|891.2|889.7|891.8|890.8|892.2|890.8|891.2|889.7|51
1656676560000|2022-07-01 11:56:00|891.5|890.9|892|891.4|892.5|891.4|891.1|890.1|58
1656676570000|2022-07-01 11:56:10|||||||||1
1656676590000|2022-07-01 11:56:30|||||||||1
1656676620000|2022-07-01 11:57:00|892.2|890.7|892.1|891.1|892.2|891.1|892.1|890.7|2
1656676630000|2022-07-01 11:57:10|892|891.4|892.5|891.9|892.5|891.9|892|891.1|1
1656676640000|2022-07-01 11:57:20|892.8|891.8|892.8|892.2|892.8|892.2|892.6|891.8|0
1656676660000|2022-07-01 11:57:40|892.7|892.1|892.3|891.7|892.7|892.1|892.3|891.6|2
1656676670000|2022-07-01 11:57:50|892.8|891.8|892.3|891.7|892.8|892.1|892.3|891.7|1
1656676680000|2022-07-01 11:58:00|892.6|891.6|891.5|890.9|892.7|891.9|891.5|890.6|18
1656676690000|2022-07-01 11:58:10|891.2|890.6|891.5|890|891.5|890.6|891|890|3
1656676700000|2022-07-01 11:58:20|891.3|890.3|891.7|890.2|891.7|890.3|890.6|890|3
1656676710000|2022-07-01 11:58:30|891.3|890.3|891.1|890.1|891.3|890.3|891.1|890.1|0
1656676720000|2022-07-01 11:58:40|890.7|889.9|890.6|889.6|891|889.9|890.4|889.5|14
1656676740000|2022-07-01 11:59:00|890.3|889.3|889.8|888.8|890.3|889.3|889.8|888.8|13
1656676750000|2022-07-01 11:59:10||889.2||889.2||889.2||889.2|0
1656676760000|2022-07-01 11:59:20|890|888.8|889.6|888.6|890|888.8|889.6|888.5|1
1656676780000|2022-07-01 11:59:40|889.8|888.8|889.8|888.8|889.8|888.8|889.8|888.8|0
1656676800000|2022-07-01 12:00:00|||||||||1
1656676830000|2022-07-01 12:00:30|890.3|889.7|890.4|889.8|890.5|889.9|890.3|889.7|3
1656676840000|2022-07-01 12:00:40|890.3|889.7|890.1|889.5|890.3|889.7|890.1|889.3|0
1656676850000|2022-07-01 12:00:50|890.3|889.7|890.3|889.7|890.3|889.7|890.3|889.7|0
1656676860000|2022-07-01 12:01:00|890.1|889.3|890.1|889.1|890.1|889.3|890.1|889.1|0
1656676880000|2022-07-01 12:01:20|||||||||1
1656676890000|2022-07-01 12:01:30|890.8|889.8|890.8|889.8|890.8|889.8|890.6|889.6|2
1656676910000|2022-07-01 12:01:50|890.9|890.3|891.3|890.3|891.3|890.3|890.9|890.1|1
1656676920000|2022-07-01 12:02:00|891|890.4|890.8|890.2|891|890.4|890.8|890.2|1
1656676930000|2022-07-01 12:02:10|||||||||1
1656676950000|2022-07-01 12:02:30|890.6|890|890.3|889.3|890.6|890|890.3|889.3|1
1656676960000|2022-07-01 12:02:40|890|889.4|890.1|889.1|890.2|889.4|889.8|888.7|1
1656676980000|2022-07-01 12:03:00|890.2|888.7|890.1|889.1|890.2|889.1|890.1|888.7|0
1656676990000|2022-07-01 12:03:10|890.2|888.7|889.8|888.8|890.2|888.8|889.8|888.7|0
1656677010000|2022-07-01 12:03:30|889.5|888.9|889.6|888.6|889.6|888.9|889.5|888.6|4
1656677020000|2022-07-01 12:03:40|889.5|888.9|890|888.5|890|889.2|889.5|888.5|2
1656677030000|2022-07-01 12:03:50|889.6|888.6|890|888.5|890|888.6|889.6|888.5|0
1656677040000|2022-07-01 12:04:00|889.6|888.6|890|888.5|890|888.6|889.6|888.5|0
1656677050000|2022-07-01 12:04:10|889.3|888.7|889.3|888.7|889.3|888.7|889.3|888.7|0
1656677070000|2022-07-01 12:04:30||888.3||888.3||888.7||888.3|0
1656677080000|2022-07-01 12:04:40|889.9|888.4|890|888.5|890.3|889.1|889.9|888.4|3
1656677090000|2022-07-01 12:04:50|889.6|888.6|889.6|888.6|889.6|888.6|889.6|888.6|0
1656677100000|2022-07-01 12:05:00|889.1|888.1|888.8|888.2|889.1|888.2|888.8|888.1|1
1656677140000|2022-07-01 12:05:40|888.6|887.6|888.6|887.6|888.6|887.6|888.6|887.6|4
1656677150000|2022-07-01 12:05:50|888.5|887.9|888.3|887.3|888.6|887.9|888.3|887.3|2
1656677170000|2022-07-01 12:06:10|888|887.4|888.8|887.8|888.8|887.8|887.9|887.2|3
1656677210000|2022-07-01 12:06:50|889.2|888.2|889.2|887.7|889.2|888.2|888.8|887.7|2
1656677230000|2022-07-01 12:07:10|889.3|887.8|888.8|887.8|889.3|887.8|888.8|887.7|0
1656677250000|2022-07-01 12:07:30|||||||||1
1656677260000|2022-07-01 12:07:40|889.3|888.7|889.3|888.3|889.3|888.7|889|888.3|2
1656677270000|2022-07-01 12:07:50|889.1|888.1|890.4|888.9|890.4|888.9|889|888.1|5
1656677280000|2022-07-01 12:08:00|890.5|889|890.5|889|890.5|889|890.5|889|0
1656677290000|2022-07-01 12:08:10|890.6|889.1|890.6|889.6|890.7|889.6|890.6|889.1|0
1656677300000|2022-07-01 12:08:20|890.9|889.4|890.1|889.1|890.9|889.4|890.1|889|0
1656677310000|2022-07-01 12:08:30|||||||||1
1656677330000|2022-07-01 12:08:50|890|889.4|891.2|889.7|891.2|890.1|890|889.4|2
1656677340000|2022-07-01 12:09:00|891.5|890|891.1|890.1|891.7|890.3|891.1|890|0
1656677370000|2022-07-01 12:09:30|890.6|889.6|890.6|889.6|890.7|889.6|890.6|889.2|1
1656677380000|2022-07-01 12:09:40|890.5|889.9|890.5|889.9|890.7|889.9|890.5|889.2|0
1656677390000|2022-07-01 12:09:50|890.6|889.6|890.6|889.6|890.6|889.6|890.6|889.6|0
1656677400000|2022-07-01 12:10:00|890.5|889.9|890.3|889.3|890.6|889.9|890.3|889.3|0
1656677420000|2022-07-01 12:10:20|890.2|888.7|890.2|888.7|890.2|888.7|890.2|888.7|2
1656677430000|2022-07-01 12:10:30|890.3|888.8|890.2|888.7|890.3|888.8|890.2|888.7|0
1656677440000|2022-07-01 12:10:40|890.1|889.1|890.1|889.1|890.1|889.4|890|889.1|1
1656677450000|2022-07-01 12:10:50|889.6|889|889.3|888.3|889.6|889|889.3|888.3|1
1656677460000|2022-07-01 12:11:00|889|888.4|889.3|888.7|889.7|888.7|889|888.2|1
1656677470000|2022-07-01 12:11:10|889.4|888.8|890.8|889.8|890.8|889.8|889.4|888.8|5
1656677480000|2022-07-01 12:11:20|891|889.5|891|889.5|891|889.5|891|889.5|0
1656677500000|2022-07-01 12:11:40|||||||||1
1656677510000|2022-07-01 12:11:50|890.6|889.6|890.7|889.2|890.7|889.9|890.5|889.2|0
1656677530000|2022-07-01 12:12:10|890.6|889.6|890.7|889.2|890.7|889.6|890.6|889.2|0
1656677540000|2022-07-01 12:12:20|890.4|889.4|890|889.4|890.5|889.4|890|889|0
1656677550000|2022-07-01 12:12:30|890.2|888.7|890.2|888.7|890.2|888.7|890.2|888.7|0
1656677560000|2022-07-01 12:12:40|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|0
1656677570000|2022-07-01 12:12:50|890.7|889.2|891|890.4|891|890.4|890.7|889.2|4
1656677580000|2022-07-01 12:13:00|892|890.5|892.1|891.1|892.1|891.1|891.6|890.5|2
1656677610000|2022-07-01 12:13:30|891.7|890.2|891.7|890.2|891.7|890.2|891.7|890.2|2
1656677630000|2022-07-01 12:13:50|891.6|890.6|891.8|890.8|891.8|890.8|891.6|890.6|3
1656677640000|2022-07-01 12:14:00|891.7|891.1|891.8|891.2|892.1|891.2|891.7|890.9|1
1656677650000|2022-07-01 12:14:10|892.2|890.7|892.1|891.1|892.2|891.1|892.1|890.7|2
1656677720000|2022-07-01 12:15:20|891.8|890.8|892|890.5|892|890.8|891.8|890.5|0
1656677740000|2022-07-01 12:15:40|891.8|890.3|891.3|890.3|891.8|890.3|891.3|890.3|6
1656677760000|2022-07-01 12:16:00|891.5|890|891.2|889.7|891.5|890.1|891.1|889.7|1
1656677780000|2022-07-01 12:16:20|890.9|889.9|890.6|889.6|890.9|889.9|890.6|889.6|1
1656677790000|2022-07-01 12:16:30|890.5|889.9|891.1|890.1|891.2|890.1|890.5|889.7|4
1656677800000|2022-07-01 12:16:40|891.2|889.7|891.5|890|891.5|890.1|891.1|889.7|1
1656677810000|2022-07-01 12:16:50|891.1|890.1|891.5|890|891.5|890.1|891.1|890|5
1656677820000|2022-07-01 12:17:00|891.1|890.1|891.3|890.3|891.3|890.3|891.1|890.1|2
1656677830000|2022-07-01 12:17:10|891.5|890.9|891.5|890.9|891.5|890.9|891.5|890.9|11
1656677850000|2022-07-01 12:17:30|||||||||1
1656677860000|2022-07-01 12:17:40|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|1
1656677880000|2022-07-01 12:18:00|892|891.4|892.8|892.2|892.8|892.2|892|891.4|12
1656677890000|2022-07-01 12:18:10|||||||||1
1656677900000|2022-07-01 12:18:20|892.6|892|893.1|892.5|893.1|892.5|892.6|891.6|6
1656677910000|2022-07-01 12:18:30|||||||||1
1656677920000|2022-07-01 12:18:40|894.4|892.9|894.4|892.9|894.5|893.2|894.1|892.9|19
1656677930000|2022-07-01 12:18:50|894.1|893.1|894.1|893.1|894.5|893.1|894.1|893|0
1656677940000|2022-07-01 12:19:00|894.4|892.9|893.8|893.2|894.5|893.2|893.8|892.8|0
1656677950000|2022-07-01 12:19:10|893.5|892.8|893.3|892.7|893.5|892.9|893.3|892.7|7
1656677970000|2022-07-01 12:19:30|892.3|891.7|892.6|891.6|892.6|891.9|892.3|891.6|6
1656678000000|2022-07-01 12:20:00|893.3|892.3|893.3|892.3|893.3|892.3|893.3|892.3|2
1656678010000|2022-07-01 12:20:10||892.7||892.7||892.7||892.7|0
1656678040000|2022-07-01 12:20:40|893.1|892.5|893.1|892.5|893.1|892.5|893.1|892.5|1
1656678050000|2022-07-01 12:20:50|893.2|892.1|892.8|891.8|893.2|892.2|892.8|891.7|4
1656678070000|2022-07-01 12:21:10|893.4|891.9|893.4|891.9|893.7|892.3|893.1|891.9|3
1656678080000|2022-07-01 12:21:20|893.5|892|893.1|892.1|893.5|892.1|893.1|892|0
1656678110000|2022-07-01 12:21:50|893|892.4|893|892.4|893.1|892.4|892.9|892.1|0
1656678120000|2022-07-01 12:22:00|892.7|892.1|893.1|892.1|893.1|892.1|892.7|892.1|5
1656678140000|2022-07-01 12:22:20|892.8|892.2|893.1|892.1|893.2|892.2|892.8|891.7|1
1656678150000|2022-07-01 12:22:30|893|892.4|893|892.4|893|892.4|893|892.4|0
1656678160000|2022-07-01 12:22:40|||||||||4
1656678170000|2022-07-01 12:22:50|892.8|891.8|892.5|891.9|892.8|892.2|892.5|891.8|1
1656678180000|2022-07-01 12:23:00|||||||||1
1656678190000|2022-07-01 12:23:10|890|889.4|890|889.4|890.3|889.4|889.3|888.6|40
1656678200000|2022-07-01 12:23:20|890.1|889.5|890.1|889.5|890.1|889.5|890.1|889.5|2
1656678210000|2022-07-01 12:23:30|890.2|889.6|890.8|889.8|891.2|889.9|890.2|889.5|4
1656678220000|2022-07-01 12:23:40|890.6|889.6|890.6|889.6|890.9|889.6|890.6|889.4|55
1656678230000|2022-07-01 12:23:50|890.9|889.4|890.6|889.6|891.1|889.8|890.6|889.4|0
1656678240000|2022-07-01 12:24:00|891.2|889.7|891.2|889.7|891.3|889.9|890.5|889.4|1
1656678250000|2022-07-01 12:24:10|891.1|890.1|891.2|889.7|891.2|890.1|891.1|889.7|0
1656678260000|2022-07-01 12:24:20|891|890.4|891.8|891.2|892|891.2|891|890.4|1
1656678270000|2022-07-01 12:24:30|892.2|890.7|891.6|890.6|892.2|891.2|891.6|890.5|2
1656678280000|2022-07-01 12:24:40|||||||||1
1656678350000|2022-07-01 12:25:50||891||890.6||891||890.6|0
1656678360000|2022-07-01 12:26:00|891.5|890.9|891.3|890.7|891.5|890.9|891.3|890.7|2
1656678370000|2022-07-01 12:26:10||890.3||890.3||890.3||890.3|3
1656678380000|2022-07-01 12:26:20|891|890.4|891|890.4|891|890.4|891|890.4|1
1656678390000|2022-07-01 12:26:30|890.9|890.3|890.8|889.8|890.9|890.3|890.8|889.8|1
1656678400000|2022-07-01 12:26:40|891|889.5|891|889.5|891|889.5|891|889.5|1
1656678410000|2022-07-01 12:26:50|890.8|889.8|891.5|890|891.5|890.1|890.8|889.8|2
1656678420000|2022-07-01 12:27:00|891.1|890.1|891.1|890.1|891.1|890.1|891.1|890.1|0
1656678440000|2022-07-01 12:27:20|891|890.4|890.8|889.8|891.4|890.8|890.8|889.8|10
1656678450000|2022-07-01 12:27:30|891|889.5|890.8|889.8|891|889.8|890.8|889.5|3
1656678460000|2022-07-01 12:27:40|891|889.5|890.6|889.6|891|889.6|890.6|889.5|0
1656678470000|2022-07-01 12:27:50|890.5|889.9|890.5|889.9|890.5|889.9|890.5|889.9|1
1656678480000|2022-07-01 12:28:00|890.6|890|891.1|890.1|891.1|890.1|890.6|890|1
1656678490000|2022-07-01 12:28:10|890.8|890.2|890.8|890.2|890.8|890.2|890.6|890|1
1656678510000|2022-07-01 12:28:30|890.6|890|890.5|889.9|890.6|890|890.5|889.9|2
1656678520000|2022-07-01 12:28:40|890.3|889.7|890.3|889.7|890.3|889.7|890.3|889.7|0
1656678530000|2022-07-01 12:28:50|||||||||2
1656678540000|2022-07-01 12:29:00|890.4|889.8|890.8|889.8|890.8|890.2|890.4|889.8|2
1656678550000|2022-07-01 12:29:10|890.6|889.6|890.6|889.6|890.6|889.6|890.6|889.6|1
1656678560000|2022-07-01 12:29:20|890.3|889.3|889.6|888.6|890.3|889.3|889.6|888.6|1
1656678570000|2022-07-01 12:29:30|890.1|889.1|890.1|889.1|890.1|889.1|890.1|889.1|1
1656678590000|2022-07-01 12:29:50|890|889.4|890|889.4|890|889.4|890|889.4|0
1656678600000|2022-07-01 12:30:00|890.1|889.5|891.3|890.3|891.5|890.4|890.1|889.5|2
1656678610000|2022-07-01 12:30:10|891|890.4|891.3|890.3|891.3|890.4|891|890.3|0
1656678620000|2022-07-01 12:30:20|891.2|890.6|891.4|890.8|891.4|890.8|891.2|890.6|1
1656678630000|2022-07-01 12:30:30|891.8|890.7|892.2|890.7|892.2|890.7|891.8|890.7|1
1656678660000|2022-07-01 12:31:00|892.1|891.1|891.6|890.6|892.3|891.4|891.5|890.6|2
1656678670000|2022-07-01 12:31:10|891.5|890.9|891.6|890.6|891.6|890.9|891.5|890.6|2
1656678680000|2022-07-01 12:31:20|892.1|891.1|892.7|891.2|892.7|891.3|892.1|891.1|3
1656678690000|2022-07-01 12:31:30|892.5|891.9|892.5|891.9|892.5|891.9|892.5|891.9|0
1656678700000|2022-07-01 12:31:40|892.4|891.8|892.5|891|892.5|891.8|892.4|891|1
1656678710000|2022-07-01 12:31:50|892.1|891.1|892.2|890.7|892.2|891.1|892.1|890.7|0
1656678720000|2022-07-01 12:32:00|892.5|891|892.1|891.1|892.5|891.1|892.1|891|1
1656678750000|2022-07-01 12:32:30|892.5|891|892.5|891|892.5|891.1|892.1|891|0
1656678760000|2022-07-01 12:32:40|892.1|891.1|892.1|891.1|892.1|891.1|892.1|891.1|0
1656678780000|2022-07-01 12:33:00|891.8|891.2|891.8|891.2|891.8|891.2|891.8|891.2|0
1656678790000|2022-07-01 12:33:10|891.6|891|891.6|891|891.6|891|891.6|891|1
1656678800000|2022-07-01 12:33:20|891.3|890.6|891.3|890.7|891.3|890.7|891.3|890.6|2
1656678810000|2022-07-01 12:33:30|891.5|890.9|891.5|890.9|891.6|890.9|891.5|890.6|1
1656678850000|2022-07-01 12:34:10|891.8|891.2|891.8|891.2|891.8|891.2|891.8|891.2|1
1656678860000|2022-07-01 12:34:20|891.9|891.3|892|891.4|892|891.4|891.9|891.3|1
1656678880000|2022-07-01 12:34:40|892.5|891.9|892.5|891.9|892.5|891.9|892.5|891.9|12
1656678890000|2022-07-01 12:34:50|892.6|892|893.1|892.1|893.5|892.7|892.6|892|2
1656678900000|2022-07-01 12:35:00|893.3|892.3|893.1|892.1|893.3|892.3|892.6|892|8
1656678910000|2022-07-01 12:35:10|893.2|891.7|892.3|891.7|893.2|891.7|892.3|891.7|0
1656678920000|2022-07-01 12:35:20||891.3||891.3||891.3||891.3|0
1656678930000|2022-07-01 12:35:30|892.6|891.7|892.8|891.8|892.8|891.8|892.6|891.6|0
1656678940000|2022-07-01 12:35:40|893.2|891.7|893.2|891.7|893.2|891.7|893.2|891.7|0
1656678950000|2022-07-01 12:35:50|892.8|891.8|892.8|891.8|892.8|891.8|892.8|891.8|0
1656678960000|2022-07-01 12:36:00|893.2|891.7|892.6|891.6|893.2|892.4|892.6|891.6|1
1656678970000|2022-07-01 12:36:10|||||||||3
1656678980000|2022-07-01 12:36:20|892.5|891.9|892.6|892|892.6|892|892.5|891.9|0
1656678990000|2022-07-01 12:36:30|892.8|891.6|892.5|891.9|892.8|892|892.4|891.6|7
1656679000000|2022-07-01 12:36:40|892.6|892|892.6|891.6|892.8|892|892.3|891.6|3
1656679010000|2022-07-01 12:36:50|892.5|891.9|892.5|891.9|892.5|891.9|892.5|891.9|0
1656679020000|2022-07-01 12:37:00|892.6|891.6|892.6|891.6|892.6|891.6|892.6|891.6|2
1656679050000|2022-07-01 12:37:30|892.5|891.9|892.6|891.6|892.6|891.9|892.5|891.6|2
1656679070000|2022-07-01 12:37:50|892.5|891.9|893.3|892.7|893.4|892.8|892.5|891.9|13
1656679080000|2022-07-01 12:38:00|892.9|892.3|892.3|891.7|892.9|892.3|891.9|891.3|46
1656679110000|2022-07-01 12:38:30|||||||||1
1656679120000|2022-07-01 12:38:40||891.3||891.3||891.3||891.3|5
1656679130000|2022-07-01 12:38:50|892.2|891.6|892.2|891.6|892.2|891.6|892.2|891.6|0
1656679140000|2022-07-01 12:39:00|892.3|891.7|892.1|891.5|892.3|891.7|892.1|891.5|0
1656679160000|2022-07-01 12:39:20|892|891.4|892|891.4|892|891.4|892|891.4|4
1656679170000|2022-07-01 12:39:30|891.9|891.3|891.9|891.3|891.9|891.3|891.9|891.3|3
1656679180000|2022-07-01 12:39:40|891.6|890.6|891.6|890.6|891.6|890.6|891.6|890.6|4
1656679190000|2022-07-01 12:39:50|891.5|890.9|891.8|891.2|892.1|891.2|891.5|890.9|1
1656679200000|2022-07-01 12:40:00|891.6|891|891.6|891|891.6|891|891.6|891|0
1656679210000|2022-07-01 12:40:10||890.6||890.6||890.6||890.6|2
1656679220000|2022-07-01 12:40:20|891.5|890.9|891.6|890.6|891.8|891|891.5|890.6|7
1656679230000|2022-07-01 12:40:30|891.3|890.7|891.6|891|891.6|891|891.3|890.7|8
1656679240000|2022-07-01 12:40:40|||||||||2
1656679250000|2022-07-01 12:40:50|||||||||2
1656679260000|2022-07-01 12:41:00|||||||||3
1656679270000|2022-07-01 12:41:10|891.5|890.9|891.4|890.8|891.5|890.9|891.4|890.8|0
1656679280000|2022-07-01 12:41:20|891.1|890.5|891|890.4|891.1|890.5|891|890.4|2
1656679300000|2022-07-01 12:41:40|891.3|890.3|891.5|890.9|891.6|890.9|891.3|890.3|1
1656679330000|2022-07-01 12:42:10|891.3|890.7|891.3|890.7|891.3|890.7|891.3|890.7|1
1656679340000|2022-07-01 12:42:20|890.8|890.2|890.8|890.2|890.8|890.2|890.8|890.2|13
1656679350000|2022-07-01 12:42:30|890.9|890.3|891.3|890.3|891.3|890.3|890.9|890.3|2
1656679360000|2022-07-01 12:42:40|891.6|890.7|891.6|890.6|891.6|890.7|891.6|890.6|1
1656679370000|2022-07-01 12:42:50|891.3|890.7|891.5|890.9|891.5|890.9|891.3|890.7|1
1656679380000|2022-07-01 12:43:00|891.8|890.8|891.8|890.8|891.8|891.2|891.8|890.8|1
1656679400000|2022-07-01 12:43:20|891.5|890.9|891.8|890.8|891.8|890.9|891.5|890.8|31
1656679410000|2022-07-01 12:43:30||891.2||891.2||891.2||891.2|0
1656679420000|2022-07-01 12:43:40|891.6|891|891.6|891|891.6|891|891.6|891|2
1656679430000|2022-07-01 12:43:50|892.3|891.7|892.3|891.7|892.3|891.7|892.3|891.7|13
1656679440000|2022-07-01 12:44:00|892.4|891.8|892.6|891.6|892.6|891.8|892.3|891.6|3
1656679450000|2022-07-01 12:44:10|892.5|891.9|893|892.4|893.3|892.4|892.5|891.9|2
1656679460000|2022-07-01 12:44:20|892.9|892.3|893|892.4|893|892.4|892.9|892.3|1
1656679480000|2022-07-01 12:44:40|||||||||3
1656679490000|2022-07-01 12:44:50|892.8|892.2|892.6|892|892.8|892.2|892.6|892|3
1656682200000|2022-07-01 13:30:00|893.4|892.8|891.5|890.9|893.4|892.8|891.3|890.6|270
1656682210000|2022-07-01 13:30:10|893|892.4|892.5|891.9|893.6|892.9|891.9|891.3|49
1656682220000|2022-07-01 13:30:20|892.4|891.8|891.3|890.7|892.4|891.8|891.3|890.7|63
1656682230000|2022-07-01 13:30:30|890.8|890.2|889.7|889.1|891.1|890.2|889.6|889|47
1656682240000|2022-07-01 13:30:40|890|889.4|889.9|889.3|890.1|889.5|889.7|889.1|38
1656682250000|2022-07-01 13:30:50|889.8|889.2|888.7|888.1|889.8|889.2|888.4|887.8|46
1656682260000|2022-07-01 13:31:00|888.8|887.8|889.7|889.1|890.1|889.5|888.5|887.8|53
1656682270000|2022-07-01 13:31:10|889.6|888.6|889.1|888.1|889.6|888.6|888.5|887.8|50
1656682280000|2022-07-01 13:31:20|888.8|888.2|887.1|886.1|889.1|888.2|887|886.1|18
1656682290000|2022-07-01 13:31:30|886.5|885.9|887.3|886.7|887.8|886.9|886.5|885.8|26
1656682300000|2022-07-01 13:31:40|887.5|886.3|888.3|887.3|888.3|887.4|887.5|886.3|10
1656682310000|2022-07-01 13:31:50|888|887.4|888.1|887.1|888.1|887.4|887|886.3|27
1656682320000|2022-07-01 13:32:00|888|887.4|887.6|886.6|888.1|887.4|887.3|886.6|21
1656682330000|2022-07-01 13:32:10|887.3|886.7|887.9|887.3|887.9|887.3|887.3|886.7|13
1656682340000|2022-07-01 13:32:20|887.8|886.8|888.5|887.9|888.8|888.2|886.9|886.3|106
1656682350000|2022-07-01 13:32:30|888.3|887.7|888.5|887.9|889.1|888.4|888.3|887.7|45
1656682360000|2022-07-01 13:32:40|888.8|887.8|887.5|886.9|888.8|887.9|887.5|886.9|10
1656682370000|2022-07-01 13:32:50|887.6|887|888.1|887.1|888.2|887.6|887.5|886.9|15
1656682380000|2022-07-01 13:33:00|887.9|887.3|888.4|887.8|889|888.4|887.7|887.1|21
1656682390000|2022-07-01 13:33:10|888.3|887.7|887.1|886.5|888.3|887.7|887|886.4|11
1656682400000|2022-07-01 13:33:20|886.9|886.3|886.8|886.2|887.2|886.6|886.5|885.9|28
1656682410000|2022-07-01 13:33:30|886.4|885.8|885.8|885.2|886.4|885.8|885.6|885|29
1656682420000|2022-07-01 13:33:40|885.6|885|885.8|885.2|886.1|885.5|885|884.4|122
1656682430000|2022-07-01 13:33:50|886|885.4|885.8|885.2|886.3|885.7|885.8|885.2|21
1656682440000|2022-07-01 13:34:00|886.1|885.1|886|885.4|886.1|885.5|885.5|884.9|20
1656682450000|2022-07-01 13:34:10|885.9|885.3|886|885.4|886.3|885.7|885.8|885.2|9
1656682460000|2022-07-01 13:34:20|886.1|885.5|886.8|886.2|887.5|886.9|886.1|885.5|40
1656682470000|2022-07-01 13:34:30|886.6|886|886.6|886|887.1|886.4|886.6|886|16
1656682480000|2022-07-01 13:34:40|886.4|885.8|886|885.4|887.3|886.7|886|885.4|41
1656682490000|2022-07-01 13:34:50|885.9|885.3|886|885.4|886|885.4|885.1|884.5|23
1656682500000|2022-07-01 13:35:00|885.7|885.1|886|885.4|886.3|885.7|885.3|884.7|64
1656682510000|2022-07-01 13:35:10|885.8|885.2|885.3|884.7|885.8|885.2|884.5|883.9|42
1656682520000|2022-07-01 13:35:20|885.1|884.5|885|884.4|885.3|884.5|883.6|883|84
1656682530000|2022-07-01 13:35:30|884.9|884.3|885.8|885.2|886.1|885.5|884.9|884.3|17
1656682540000|2022-07-01 13:35:40|885.9|885.3|886.3|885.7|886.3|885.7|885.3|884.7|24
1656682550000|2022-07-01 13:35:50|886|885.4|886|885.4|886.7|886.1|885.8|885.2|19
1656682560000|2022-07-01 13:36:00|886.1|885.5|885.8|885.2|886.3|885.5|885.5|884.9|25
1656682570000|2022-07-01 13:36:10|886|885.4|886.8|886.2|886.9|886.3|886|885.4|6
1656682580000|2022-07-01 13:36:20|886.9|885.9|886.4|885.8|886.9|885.9|886.4|885.8|13
1656682590000|2022-07-01 13:36:30|886.5|885.9|887.8|887.2|888|887.4|886.5|885.9|31
1656682600000|2022-07-01 13:36:40|887.6|887|888|887.4|888.3|887.7|887.3|886.6|12
1656682610000|2022-07-01 13:36:50|888.3|887.7|888.3|887.7|888.8|887.9|888.1|887.5|37
1656682620000|2022-07-01 13:37:00|888.1|887.5|888.6|887.6|888.6|888|888|887.1|18
1656682630000|2022-07-01 13:37:10|888.3|887.7|888|887.4|888.5|887.9|887.8|886.9|10
1656682640000|2022-07-01 13:37:20|887.8|887.2|887.8|887.2|887.8|887.2|887.3|886.7|22
1656682650000|2022-07-01 13:37:30|887.5|886.9|887|886.4|887.6|887|886.8|886.2|13
1656682660000|2022-07-01 13:37:40|887.6|886.6|886.8|886.2|887.8|887.2|886.5|885.9|19
1656682670000|2022-07-01 13:37:50|887|886.4|886.3|885.7|887.3|886.7|886.3|885.7|27
1656682680000|2022-07-01 13:38:00|886.4|885.4|886|885.4|886.4|885.7|886|885.1|5
1656682690000|2022-07-01 13:38:10|885.8|885.2|885.5|884.9|886.1|885.5|885.5|884.9|26
1656682700000|2022-07-01 13:38:20|885.6|885|885.3|884.7|885.6|885|885|884.4|16
1656682710000|2022-07-01 13:38:30|885.5|884.9|885.5|884.9|885.9|885.3|885.4|884.8|9
1656682720000|2022-07-01 13:38:40|885.4|884.8|885.5|884.9|885.5|884.9|885.3|884.7|6
1656682730000|2022-07-01 13:38:50|885.6|885|885.6|885|885.9|885.3|885.5|884.9|6
1656682740000|2022-07-01 13:39:00|885.9|885.3|886|885.4|886.1|885.5|885.7|885.1|21
1656682750000|2022-07-01 13:39:10|885.5|884.9|885.3|884.7|885.6|884.9|884.9|884.3|16
1656682760000|2022-07-01 13:39:20|885.4|884.8|885|884.4|885.4|884.8|885|884.4|1
1656682770000|2022-07-01 13:39:30|885.3|884.7|884.5|883.9|885.3|884.7|884.5|883.9|4
1656682780000|2022-07-01 13:39:40|883.8|883.2|883.5|882.9|883.8|883.2|883.2|882.6|21
1656682790000|2022-07-01 13:39:50|883.4|882.8|883|882.4|884.3|883.7|883|882.4|18
1656682800000|2022-07-01 13:40:00|883.1|882.5|884.1|883.1|884.1|883.2|883.1|882.5|13
1656682810000|2022-07-01 13:40:10|883.8|883.2|883.9|883.3|884|883.4|883.8|883.2|2
1656682820000|2022-07-01 13:40:20|884|883.4|882|881.4|884|883.4|882|881.3|24
1656682830000|2022-07-01 13:40:30|881.9|881.3|882.3|881.7|882.6|882|881.9|881.3|16
1656682840000|2022-07-01 13:40:40|882.5|881.9|882.4|881.4|882.8|881.9|882|881.4|8
1656682850000|2022-07-01 13:40:50|882.3|881.7|881.8|881.2|882.4|881.7|881.6|881|14
1656682860000|2022-07-01 13:41:00|881.6|881|882|881.4|882.3|881.7|881.6|881|18
1656682870000|2022-07-01 13:41:10|882.3|881.3|881.6|881|882.3|881.7|881.6|881|7
1656682880000|2022-07-01 13:41:20|881.8|881.2|881.3|880.7|882|881.4|881.3|880.7|17
1656682890000|2022-07-01 13:41:30|881.4|880.8|881.9|880.9|881.9|881.2|881.3|880.7|11
1656682900000|2022-07-01 13:41:40|881.8|881.2|882.6|882|882.8|882.2|881.8|881.1|24
1656682910000|2022-07-01 13:41:50|882.8|882.2|881.7|881.1|882.8|882.2|881.7|881.1|16
1656682920000|2022-07-01 13:42:00|881.5|880.9|881.4|880.8|882.1|881.5|881.4|880.8|10
1656682930000|2022-07-01 13:42:10|881.3|880.7|881.5|880.9|881.8|881.2|881.3|880.7|35
1656682940000|2022-07-01 13:42:20|881.6|881|882.6|881.6|882.6|881.9|881.6|881|16
1656682950000|2022-07-01 13:42:30|882.3|881.7|880.8|880.2|882.4|881.8|880.5|879.9|7
1656682960000|2022-07-01 13:42:40|880.5|879.9|880.5|879.9|880.9|880.3|880.5|879.9|23
1656682970000|2022-07-01 13:42:50|880.8|880.2|880.3|879.7|880.8|880.2|880.3|879.7|5
1656682980000|2022-07-01 13:43:00|880.2|879.6|880.3|879.7|880.8|880.2|879.9|879.3|21
1656682990000|2022-07-01 13:43:10|880.4|879.8|879.9|879.3|880.4|879.8|879.6|879|9
1656683000000|2022-07-01 13:43:20|879.8|879.2|878.7|878.1|880.1|879.5|878.7|878.1|143
1656683010000|2022-07-01 13:43:30|878.5|877.9|878.2|877.6|878.5|877.9|877.6|876.9|59
1656683020000|2022-07-01 13:43:40|878.1|877.5|877.4|876.8|878.1|877.5|877.4|876.8|21
1656683030000|2022-07-01 13:43:50|877.5|876.9|878.1|877.1|878.6|877.9|877.5|876.9|40
1656683040000|2022-07-01 13:44:00|878|877.4|877.8|877.2|878.5|877.9|877.8|877.1|29
1656683050000|2022-07-01 13:44:10|877.7|877.1|878|877.4|878.2|877.6|877.7|877.1|79
1656683060000|2022-07-01 13:44:20|877.9|877.3|877.5|876.9|877.9|877.3|877.5|876.9|21
1656683070000|2022-07-01 13:44:30|877.3|876.7|877.3|876.7|877.5|876.9|876.9|876.3|24
1656683080000|2022-07-01 13:44:40|877.5|876.9|876.8|876.2|877.5|876.9|876.5|875.9|23
1656683090000|2022-07-01 13:44:50|876.9|876.3|876.8|876.2|877|876.4|876.5|875.9|12
1656683100000|2022-07-01 13:45:00|877|876.4|876.9|876.3|878|877.4|876.8|876.2|66
1656683110000|2022-07-01 13:45:10|876.8|876.2|876.1|875.5|876.8|876.2|875.9|875.3|29
1656683120000|2022-07-01 13:45:20|876.3|875.7|876.4|875.8|877|876.4|876.3|875.7|31
1656683130000|2022-07-01 13:45:30|876.1|875.5|876.3|875.7|876.4|875.7|875.8|875.2|13
1656683140000|2022-07-01 13:45:40|876.5|875.9|876.2|875.6|877.3|876.7|876|875.4|26
1656683150000|2022-07-01 13:45:50|876.3|875.7|876.2|875.6|876.4|875.7|875.9|875.3|27
1656683160000|2022-07-01 13:46:00|876|875.4|876.4|875.8|876.4|875.8|875.7|875.1|21
1656683170000|2022-07-01 13:46:10|876.5|875.9|876.3|875.7|876.5|875.9|875.8|875.2|38
1656683180000|2022-07-01 13:46:20|876.4|875.4|876|875.4|876.6|875.9|876|875.4|9
1656683190000|2022-07-01 13:46:30|875.9|875.3|875.5|874.9|876|875.4|875.5|874.9|6
1656683200000|2022-07-01 13:46:40|875.7|875.1|876|875.4|876.4|875.7|875.5|874.9|18
1656683210000|2022-07-01 13:46:50|876.2|875.6|877.2|876.6|877.2|876.6|876|875.4|28
1656683220000|2022-07-01 13:47:00|877.3|876.7|877.5|876.9|877.5|876.9|876.8|876.2|22
1656683230000|2022-07-01 13:47:10|877.7|877.1|878.1|877.5|878.4|877.7|877.7|877.1|11
1656683240000|2022-07-01 13:47:20|878.2|877.6|876.7|876.1|878.2|877.6|876.7|876.1|20
1656683250000|2022-07-01 13:47:30|876.4|875.8|875.8|875.2|876.5|875.9|875.8|875.2|13
1656683260000|2022-07-01 13:47:40|875.9|875.3|875.3|874.7|875.9|875.3|875|874.4|19
1656683270000|2022-07-01 13:47:50|875.1|874.5|874.8|874.2|875.1|874.5|874.8|874.1|4
1656683280000|2022-07-01 13:48:00|874.9|874.3|875|874.4|875.5|874.9|874.8|874.1|9
1656683290000|2022-07-01 13:48:10|874.8|874.2|875.3|874.7|875.3|874.7|874.4|873.6|20
1656683300000|2022-07-01 13:48:20|875.5|874.9|875.5|874.9|876.1|875.4|875.5|874.9|8
1656683310000|2022-07-01 13:48:30|875.4|874.8|875.7|875.1|875.7|875.1|875.3|874.7|6
1656683320000|2022-07-01 13:48:40|875.5|874.9|875.3|874.7|875.6|875|875.3|874.6|7
1656683330000|2022-07-01 13:48:50|875.4|874.8|875.4|874.8|875.5|874.9|875.2|874.6|6
1656683340000|2022-07-01 13:49:00|875.5|874.9|875.9|875.3|876.4|875.7|875.5|874.9|14
1656683350000|2022-07-01 13:49:10|875.6|875|875.5|874.9|875.6|875|875.1|874.5|12
1656683360000|2022-07-01 13:49:20|875.7|875.1|875.5|874.9|875.8|875.2|875.3|874.7|45
1656683370000|2022-07-01 13:49:30|875.4|874.8|875.3|874.7|875.5|874.9|874.8|874.2|20
1656683380000|2022-07-01 13:49:40|875.4|874.8|875.2|874.6|875.5|874.9|874.8|874.2|16
1656683390000|2022-07-01 13:49:50|875|874.4|874.6|874|875.2|874.6|874.4|873.8|17
1656683400000|2022-07-01 13:50:00|874.7|874.1|874.3|873.7|874.7|874.1|873.6|873|17
1656683410000|2022-07-01 13:50:10|874.2|873.6|874.3|873.7|874.7|874.1|874.2|873.6|7
1656683420000|2022-07-01 13:50:20|874.4|873.8|874.3|873.7|874.7|874.1|874.2|873.4|5
1656683430000|2022-07-01 13:50:30|874.1|873.5|875|874.4|875.1|874.4|874.1|873.5|17
1656683440000|2022-07-01 13:50:40|874.9|874.3|874.9|874.3|875|874.4|874.8|874.2|8
1656683450000|2022-07-01 13:50:50|874.8|874.2|875.3|874.7|875.3|874.7|874.8|874.2|19
1656683460000|2022-07-01 13:51:00|875.5|874.9|875.8|875.2|876.1|875.5|875.4|874.8|28
1656683470000|2022-07-01 13:51:10|875.7|875.1|875.3|874.7|875.7|875.1|875.3|874.7|24
1656683480000|2022-07-01 13:51:20|875.2|874.6|875|874.4|875.2|874.6|874.9|874.3|7
1656683490000|2022-07-01 13:51:30|875.2|874.6|875.5|874.9|875.9|875.3|875.2|874.6|12
1656683500000|2022-07-01 13:51:40|875.4|874.8|875.7|875.1|875.8|875.2|875.3|874.7|7
1656683510000|2022-07-01 13:51:50|875.8|875.2|875.5|874.9|875.8|875.2|875.5|874.9|3
1656683520000|2022-07-01 13:52:00|875.3|874.7|874.5|873.9|875.3|874.7|874.5|873.9|17
1656683530000|2022-07-01 13:52:10|874.4|873.8|874.3|873.7|874.4|873.8|873.9|873.3|35
1656683540000|2022-07-01 13:52:20|874|873.4|874.3|873.7|874.4|873.7|874|873.4|13
1656683550000|2022-07-01 13:52:30|874.4|873.8|874|873.4|874.4|873.8|874|873.4|41
1656683560000|2022-07-01 13:52:40|874.2|873.6|874.3|873.7|874.4|873.8|874|873.4|28
1656683570000|2022-07-01 13:52:50|874.2|873.6|873.9|873.3|874.2|873.6|873.8|873.2|10
1656683580000|2022-07-01 13:53:00|874.2|873.6|874.3|873.7|874.4|873.8|874|873.4|37
1656683590000|2022-07-01 13:53:10|874.4|873.8|874.3|873.7|874.4|873.8|874.3|873.7|8
1656683600000|2022-07-01 13:53:20|874.4|873.8|873.6|873|874.4|873.8|873.6|873|16
1656683610000|2022-07-01 13:53:30|873.9|873.3|874.1|873.5|874.4|873.7|873.6|873|15
1656683620000|2022-07-01 13:53:40|874.2|873.6|874|873.4|874.2|873.6|873.9|873.3|1
1656683630000|2022-07-01 13:53:50|874.2|873.6|874|873.4|874.2|873.6|874|873.4|2
1656683640000|2022-07-01 13:54:00|873.8|873.2|873.4|872.8|873.9|873.3|873.2|872.6|17
1656683650000|2022-07-01 13:54:10|873.3|872.7|873.7|873.1|873.7|873.1|873.3|872.7|4
1656683660000|2022-07-01 13:54:20|873.6|873|873.4|872.8|873.6|873|873.2|872.6|13
1656683670000|2022-07-01 13:54:30|873.3|872.7|872.9|872.3|873.5|872.9|872.9|872.3|7
1656683680000|2022-07-01 13:54:40|873.1|872.5|872.8|872.2|873.3|872.7|872.7|872.1|22
1656683690000|2022-07-01 13:54:50|872.7|872.1|871.8|871.2|872.7|872.1|871.7|871.1|29
1656683700000|2022-07-01 13:55:00|871.7|871.1|872.7|872.1|873.1|872.5|871.1|870.5|53
1656683710000|2022-07-01 13:55:10|872.9|872.3|872.3|871.7|872.9|872.3|872.3|871.7|11
1656683720000|2022-07-01 13:55:20|872.4|871.8|872.4|871.8|872.4|871.8|872.4|871.8|5
1656683730000|2022-07-01 13:55:30|872.3|871.7|871.8|871.2|872.4|871.8|871.8|871.2|19
1656683740000|2022-07-01 13:55:40|871.7|871.1|870.6|870|871.7|871.1|869.6|868.9|56
1656683750000|2022-07-01 13:55:50|870.4|869.8|870.7|870.1|870.7|870.1|870|869.4|13
1656683760000|2022-07-01 13:56:00|870.8|870.2|871|870.4|871.4|870.8|870.8|870.2|52
1656683770000|2022-07-01 13:56:10|871.3|870.7|871|870.4|871.7|871.1|871|870.4|14
1656683780000|2022-07-01 13:56:20|871.1|870.5|871.3|870.7|871.5|870.9|870.9|870.3|18
1656683790000|2022-07-01 13:56:30|871.5|870.9|871.3|870.7|871.9|871.3|871.3|870.7|15
1656683800000|2022-07-01 13:56:40|871.1|870.5|871.5|870.9|871.8|871.2|870.8|870.1|14
1656683810000|2022-07-01 13:56:50|871.4|870.8|871|870.4|871.4|870.8|871|870.4|4
1656683820000|2022-07-01 13:57:00|870.9|870.3|870.7|870.1|871.2|870.6|870.7|870.1|19
1656683830000|2022-07-01 13:57:10|870.8|870.2|869.8|869.2|871.1|870.4|869.4|868.8|73
1656683840000|2022-07-01 13:57:20|869.7|869.1|869|868.4|869.8|869.2|868.8|868.1|50
1656683850000|2022-07-01 13:57:30|868.8|868.2|869.5|868.9|869.8|869.2|868.8|868.2|24
1656683860000|2022-07-01 13:57:40|869.8|869.2|869.6|869|870.3|869.7|869.6|869|18
1656683870000|2022-07-01 13:57:50|869.3|868.7|869.3|868.7|869.5|868.9|868.9|868.3|11
1656683880000|2022-07-01 13:58:00|869.4|868.8|869.5|868.9|870|869.4|869.2|868.6|15
1656683890000|2022-07-01 13:58:10|869.3|868.7|869.5|868.9|869.6|868.9|869|868.4|14
1656683900000|2022-07-01 13:58:20|869.3|868.7|869.3|868.7|869.6|868.9|869.3|868.6|4
1656683910000|2022-07-01 13:58:30|869.4|868.4|870.2|869.6|870.3|869.7|869.1|868.4|13
1656683920000|2022-07-01 13:58:40|870.1|869.5|870.5|869.9|870.5|869.9|869.5|868.9|22
1656683930000|2022-07-01 13:58:50|870.6|870|870.6|870|870.6|870|870.4|869.8|6
1656683940000|2022-07-01 13:59:00|870.4|869.8|870.7|870.1|870.7|870.1|870.4|869.8|6
1656683950000|2022-07-01 13:59:10|870.9|870.3|869.8|869.2|870.9|870.3|869.8|869.1|37
1656683960000|2022-07-01 13:59:20|870.1|869.1|870|869.4|870.4|869.7|869.8|869.1|6
1656683970000|2022-07-01 13:59:30|870.1|869.1|869.9|868.9|870.1|869.4|869.1|868.5|13
1656683980000|2022-07-01 13:59:40|869.6|869|870.3|869.7|870.4|869.7|869.3|868.7|14
1656683990000|2022-07-01 13:59:50|870.4|869.8|870.8|870.2|870.8|870.2|870.1|869.4|11
1656684000000|2022-07-01 14:00:00|870.7|870.1|870.3|869.7|871.4|870.7|870.3|869.7|48
1656684010000|2022-07-01 14:00:10|870.1|869.5|870.8|870.2|871.2|870.6|870.1|869.5|56
1656684020000|2022-07-01 14:00:20|870.9|870.3|870.8|870.2|871.4|870.7|870.8|870.1|5
1656684030000|2022-07-01 14:00:30|871|870.4|871|870.4|871.4|870.4|870.7|870.1|39
1656684040000|2022-07-01 14:00:40|871.1|870.1|871|870.4|871.4|870.4|870.8|870.1|0
1656684050000|2022-07-01 14:00:50|871.4|870.3|870.8|870.2|871.4|870.7|870.8|870.1|15
1656684060000|2022-07-01 14:01:00|871|870.4|872.9|871.9|873.6|872.6|871|870.4|54
1656684070000|2022-07-01 14:01:10|873|872.4|874|873.4|875|874.4|873|872.4|137
1656684080000|2022-07-01 14:01:20|873.7|873.1|873.3|872.7|873.7|873.1|873.1|872.5|9
1656684090000|2022-07-01 14:01:30|873.6|872.6|872.6|871.6|873.6|872.7|872.1|871.1|19
1656684100000|2022-07-01 14:01:40|872.3|871.7|872.6|871.6|872.6|871.9|872.2|871.5|6
1656684110000|2022-07-01 14:01:50|872.5|871.9|871.5|870.9|872.5|871.9|871.5|870.9|5
1656684120000|2022-07-01 14:02:00|871.8|871.2|871.3|870.7|871.8|871.2|871.3|870.6|120
1656684130000|2022-07-01 14:02:10|871.4|870.8|871.3|870.7|871.4|870.8|871.3|870.7|0
1656684140000|2022-07-01 14:02:20|871.1|870.5|871.5|870.9|871.5|870.9|871.1|870.5|5
1656684150000|2022-07-01 14:02:30|871.6|870.6|870.8|870.2|871.6|870.8|870.8|870.2|12
1656684160000|2022-07-01 14:02:40|870.7|870.1|870.7|870.1|870.7|870.1|870.7|870.1|2
1656684170000|2022-07-01 14:02:50|871|870.4|872.5|871.9|872.5|871.9|871|870.4|18
1656684180000|2022-07-01 14:03:00|872.3|871.7|871.9|871.3|872.4|871.7|871.8|871.1|4
1656684190000|2022-07-01 14:03:10|872|871.4|871.5|870.9|872.1|871.4|871.5|870.9|1
1656684200000|2022-07-01 14:03:20|871.7|871.1|871.8|871.2|872.4|871.7|871.7|871.1|4
1656684210000|2022-07-01 14:03:30|871.9|871.3|871.8|871.2|871.9|871.3|871.8|871.2|1
1656684220000|2022-07-01 14:03:40|871.3|870.7|871|870.4|871.3|870.7|870.7|870.1|28
1656684230000|2022-07-01 14:03:50|871.2|870.6|870.8|870.2|871.2|870.6|870.8|870.2|5
1656684240000|2022-07-01 14:04:00|871|870.4|871.3|870.7|871.3|870.7|871|870.4|19
1656684250000|2022-07-01 14:04:10|871.2|870.6|871.2|870.6|871.2|870.6|871.2|870.6|3
1656684260000|2022-07-01 14:04:20|871|870.4|870.1|869.5|871|870.4|869.7|869.1|20
1656684270000|2022-07-01 14:04:30|870.3|869.7|870.3|869.7|870.3|869.7|870|869.4|9
1656684280000|2022-07-01 14:04:40|870.1|869.5|870.2|869.6|870.6|870|870|869.4|10
1656684290000|2022-07-01 14:04:50|870.3|869.7|870.1|869.5|870.3|869.7|870.1|869.5|3
1656684300000|2022-07-01 14:05:00|869.9|869.3|870.8|870.2|870.9|870.3|869.8|869.2|13
1656684310000|2022-07-01 14:05:10|870.9|870.3|870.9|870.3|871.5|870.9|870.9|870.3|17
1656684320000|2022-07-01 14:05:20|871|870.4|872|871.4|872|871.4|871|870.4|22
1656684330000|2022-07-01 14:05:30|872.5|871.9|872.2|871.6|872.6|872|871.7|871.1|24
1656684340000|2022-07-01 14:05:40|872.1|871.5|871.6|871|872.1|871.5|871.6|871|12
1656684350000|2022-07-01 14:05:50|871.7|871.1|871.8|871.2|871.8|871.2|871.7|871.1|3
1656684360000|2022-07-01 14:06:00|871.7|871.1|869.9|869.3|871.7|871.1|869.9|869.3|32
1656684370000|2022-07-01 14:06:10|870.1|869.5|869.6|869|870.3|869.7|869.6|869|25
1656684380000|2022-07-01 14:06:20|869.9|868.9|869.6|869|869.9|869.2|869.4|868.8|15
1656684390000|2022-07-01 14:06:30|869.5|868.9|869|868.4|869.5|868.9|868.8|868.2|33
1656684400000|2022-07-01 14:06:40|868.9|868.3|869.1|868.1|869.3|868.7|868.8|868.1|15
1656684410000|2022-07-01 14:06:50|868.9|867.9|868.4|867.8|868.9|868.2|868.4|867.8|16
1656684420000|2022-07-01 14:07:00|868.3|867.4|868.4|867.8|868.7|868.1|868.3|867.4|7
1656684430000|2022-07-01 14:07:10|868.5|867.9|868.2|867.6|868.5|867.9|868.1|867.5|7
1656684440000|2022-07-01 14:07:20|868.4|867.8|867.3|866.7|868.4|867.8|867.3|866.7|36
1656684450000|2022-07-01 14:07:30|867.4|866.8|867.3|866.7|867.4|866.8|866.9|866.3|44
1656684460000|2022-07-01 14:07:40|867.4|866.8|867|866.4|867.4|866.8|866.9|866.3|7
1656684470000|2022-07-01 14:07:50|866.9|866.3|867.2|866.6|867.2|866.6|866.9|866.3|2
1656684480000|2022-07-01 14:08:00|867|866.4|866.9|866.3|867.1|866.4|866.7|866.1|76
1656684490000|2022-07-01 14:08:10|866.8|866.2|867.2|866.6|867.3|866.7|866.8|866.2|12
1656684500000|2022-07-01 14:08:20|867.4|866.8|867.4|866.4|867.4|866.8|866.5|865.9|21
1656684510000|2022-07-01 14:08:30|867|866.3|867.5|866.9|867.5|866.9|866.9|866.3|26
1656684520000|2022-07-01 14:08:40|867.3|866.7|867.4|866.8|867.8|867.2|867.3|866.7|21
1656684530000|2022-07-01 14:08:50|867.5|866.9|866.8|866.2|867.8|867.2|866.8|866.2|12
1656684540000|2022-07-01 14:09:00|867.2|866.6|866.8|866.2|867.3|866.7|866.7|866.1|42
1656684550000|2022-07-01 14:09:10|866.9|866.3|866.3|865.7|867|866.4|866.3|865.7|20
1656684560000|2022-07-01 14:09:20|866.4|865.8|866|865.4|866.5|865.9|865.6|864.9|45
1656684570000|2022-07-01 14:09:30|866.1|865.5|866.1|865.5|866.3|865.7|866.1|865.5|13
1656684580000|2022-07-01 14:09:40|866.3|865.7|865.7|865.1|866.3|865.7|865.7|865.1|15
1656684590000|2022-07-01 14:09:50|865.3|864.7|865.4|864.8|865.4|864.8|865|864.4|31
1656684600000|2022-07-01 14:10:00|865.6|865|864.8|864.2|865.6|865|864.7|864.1|36
1656684610000|2022-07-01 14:10:10|864.9|864.3|865.3|864.7|865.4|864.8|864.9|864.3|28
1656684620000|2022-07-01 14:10:20|865.4|864.8|865.8|865.2|865.9|865.3|865.4|864.8|17
1656684630000|2022-07-01 14:10:30|865.6|865|865.4|864.8|865.6|865|865.4|864.8|4
1656684640000|2022-07-01 14:10:40|865.2|864.6|865.3|864.7|865.3|864.7|865.2|864.6|22
1656684650000|2022-07-01 14:10:50|865.4|864.8|865.8|865.2|865.8|865.2|865.3|864.7|63
1656684660000|2022-07-01 14:11:00|865.9|865.3|866.9|866.3|867.3|866.7|865.8|865.2|77
1656684670000|2022-07-01 14:11:10|866.6|866|866.6|866|866.8|866.2|866.2|865.6|23
1656684680000|2022-07-01 14:11:20|866.4|865.8|866.2|865.6|866.4|865.8|866.1|865.5|6
1656684690000|2022-07-01 14:11:30|866.4|865.8|865.8|865.2|866.6|866|865.8|865.2|26
1656684700000|2022-07-01 14:11:40|865.7|865.1|865.9|865.3|865.9|865.3|865.3|864.7|9
1656684710000|2022-07-01 14:11:50|866.3|865.7|866.6|866|866.6|866|866.3|865.7|9
1656684720000|2022-07-01 14:12:00|866.7|866.1|866.6|866|867.1|866.5|866.6|866|14
1656684730000|2022-07-01 14:12:10|866.4|865.8|866.9|866.3|866.9|866.3|866.3|865.7|8
1656684740000|2022-07-01 14:12:20|867.1|866.5|867.2|866.6|867.4|866.8|867.1|866.5|16
1656684750000|2022-07-01 14:12:30|867.3|866.7|866.9|866.3|867.3|866.7|866.9|866.3|9
1656684760000|2022-07-01 14:12:40|866.8|866.2|867.1|866.5|867.2|866.6|866.6|866|8
1656684770000|2022-07-01 14:12:50|867.4|866.4|868.3|867.7|868.3|867.7|867.2|866.4|16
1656684780000|2022-07-01 14:13:00|868.1|867.5|868.3|867.7|868.3|867.7|867.9|867.3|10
1656684790000|2022-07-01 14:13:10|868.4|867.8|868.3|867.7|868.6|868|868.3|867.6|12
1656684800000|2022-07-01 14:13:20|868.4|867.8|868.8|868.2|868.8|868.2|868.3|867.7|8
1656684810000|2022-07-01 14:13:30|868.7|868.1|868.8|868.2|868.8|868.2|868.7|868.1|5
1656684820000|2022-07-01 14:13:40|868.9|867.9|867.6|867|868.9|867.9|867.6|867|15
1656684830000|2022-07-01 14:13:50|867.4|866.8|867.1|866.5|867.4|866.8|867.1|866.5|19
1656684840000|2022-07-01 14:14:00|866.9|866.3|868.1|867.5|868.1|867.5|866.9|866.3|16
1656684850000|2022-07-01 14:14:10|868.3|867.7|868.4|867.8|868.4|867.8|868.1|867.5|11
1656684860000|2022-07-01 14:14:20|868.3|867.7|868.1|867.5|868.3|867.7|868.1|867.1|34
1656684870000|2022-07-01 14:14:30|867.8|867.2|869.1|868.5|869.1|868.5|867.6|867|24
1656684880000|2022-07-01 14:14:40|868.6|868|867.9|867.3|868.6|868|867.9|867.3|23
1656684890000|2022-07-01 14:14:50|867.7|867.1|867.8|867.2|867.9|867.2|867.6|866.9|6
1656684900000|2022-07-01 14:15:00|868.1|867.5|867.3|866.7|868.2|867.6|867.3|866.7|18
1656684910000|2022-07-01 14:15:10|867.4|866.8|867.8|867.2|867.8|867.2|867.2|866.6|9
1656684920000|2022-07-01 14:15:20|867.7|867.1|868.7|868.1|868.7|868.1|867.7|867.1|8
1656684930000|2022-07-01 14:15:30|868.9|868.3|870.1|869.5|870.1|869.5|868.6|867.9|40
1656684940000|2022-07-01 14:15:40|870.3|869.7|869.9|869.3|870.9|870.3|869.9|869.3|32
1656684950000|2022-07-01 14:15:50|869.8|869.2|869.6|869|869.8|869.2|869.3|868.7|25
1656684960000|2022-07-01 14:16:00|869.3|868.7|869.9|869.3|869.9|869.3|869.3|868.7|3
1656684970000|2022-07-01 14:16:10|869.8|869.2|870.3|869.7|870.3|869.7|869.8|869.2|8
1656684980000|2022-07-01 14:16:20|870.1|869.5|870.1|869.5|870.4|869.7|870.1|869.4|3
1656684990000|2022-07-01 14:16:30|869.9|869.3|869.1|868.5|870.1|869.5|868.9|868.3|8
1656685000000|2022-07-01 14:16:40|868.9|868.3|867.7|867.1|869.1|868.5|867.7|867.1|9
1656685010000|2022-07-01 14:16:50|867.6|867|867.9|867.3|868.1|867.5|867.4|866.8|15
1656685020000|2022-07-01 14:17:00|868.1|867.5|867.8|867.2|868.1|867.5|867.8|867.2|9
1656685030000|2022-07-01 14:17:10|867.7|867.1|866.3|865.7|867.7|867.1|866.2|865.6|27
1656685040000|2022-07-01 14:17:20|866.2|865.6|865.9|865.3|866.3|865.7|865.9|865.3|16
1656685050000|2022-07-01 14:17:30|866.3|865.7|866.1|865.5|866.4|865.7|866.1|865.4|6
1656685060000|2022-07-01 14:17:40|865.8|865.2|865.8|865.2|866.3|865.7|865.8|865.2|28
1656685070000|2022-07-01 14:17:50|865.7|865.1|865.6|865|865.8|865.2|865.6|865|17
1656685080000|2022-07-01 14:18:00|865.5|864.9|865.6|865|865.7|865.1|865.4|864.8|11
1656685090000|2022-07-01 14:18:10|865.7|865.1|865.4|864.8|865.7|865.1|865.4|864.8|2
1656685100000|2022-07-01 14:18:20|865.3|864.7|865.6|865|865.7|865.1|865.3|864.7|30
1656685120000|2022-07-01 14:18:40|865.8|865.2|867.4|866.4|867.4|866.4|865.8|865.2|29
1656685130000|2022-07-01 14:18:50|867.1|866.5|867.2|866.6|867.4|866.6|866.8|866.2|12
1656685140000|2022-07-01 14:19:00|867.1|866.5|867.8|867.2|868.1|867.5|867.1|866.2|16
1656685150000|2022-07-01 14:19:10|868.1|867.5|868.1|867.5|868.2|867.6|867.8|867.1|6
1656685160000|2022-07-01 14:19:20|868.2|867.6|867.8|867.2|868.2|867.6|867.6|867|6
1656685170000|2022-07-01 14:19:30|867.6|867|867.8|867.2|867.9|867.3|867.6|867|13
1656685180000|2022-07-01 14:19:40|867.9|867.3|867.6|867|867.9|867.3|867.4|866.8|3
1656685190000|2022-07-01 14:19:50|867.1|866.5|867.1|866.1|867.4|866.5|866.6|866|24
1656685200000|2022-07-01 14:20:00|867.3|866.7|867.3|866.7|867.3|866.7|866.8|866.1|6
1656685210000|2022-07-01 14:20:10|867.4|866.4|867.3|866.7|867.4|866.7|867.1|866.4|7
1656685220000|2022-07-01 14:20:20|867.1|866.5|866.9|866.3|867.3|866.7|866.9|866.3|5
1656685230000|2022-07-01 14:20:30|866.8|866.2|867.1|866.5|867.1|866.5|866.6|865.9|10
1656685240000|2022-07-01 14:20:40|866.8|866.2|867.1|866.5|867.3|866.7|866.8|866.2|12
1656685250000|2022-07-01 14:20:50|867.6|867|868.2|867.6|868.3|867.7|867.3|866.6|24
1656685260000|2022-07-01 14:21:00|868.1|867.5|868.6|868|868.7|868|868.1|867.5|13
1656685270000|2022-07-01 14:21:10|868.5|867.9|868.3|867.7|868.5|867.9|867.8|867.1|10
1656685280000|2022-07-01 14:21:20|868.4|867.8|869.6|869|869.6|869|868.4|867.8|11
1656685290000|2022-07-01 14:21:30|870.1|869.5|870.1|869.5|870.6|870|870|869.2|17
1656685300000|2022-07-01 14:21:40|870.2|869.2|870.3|869.7|870.6|870|869.7|869.1|10
1656685310000|2022-07-01 14:21:50|870.4|869.8|870.3|869.7|870.6|870|870.1|869.5|17
1656685320000|2022-07-01 14:22:00|870.4|869.8|871.6|871|871.8|871.2|870.4|869.8|93
1656685330000|2022-07-01 14:22:10|871.7|871.1|870.6|870|871.7|871.1|870.6|870|11
1656685340000|2022-07-01 14:22:20|871.1|870.5|871.8|871.2|873|871.7|871.1|870.5|123
1656685350000|2022-07-01 14:22:30|871.9|871.3|871.6|871|871.9|871.3|871.6|871|7
1656685360000|2022-07-01 14:22:40|871.7|871.1|871.3|870.7|871.7|871.1|871.3|870.7|6
1656685370000|2022-07-01 14:22:50|871.2|870.6|871.3|870.7|871.4|870.7|871.1|870.4|20
1656685380000|2022-07-01 14:23:00|871.1|870.5|871.2|870.6|871.4|870.7|870.8|870.2|13
1656685390000|2022-07-01 14:23:10|871.1|870.5|871.3|870.7|871.4|870.8|871.1|870.5|10
1656685400000|2022-07-01 14:23:20|871.4|870.8|871.3|870.7|871.4|870.8|870.7|870.1|21
1656685410000|2022-07-01 14:23:30|871.4|870.8|871.3|870.7|871.4|870.8|871.1|870.5|5
1656685420000|2022-07-01 14:23:40|871.4|870.8|872.3|871.7|872.4|871.8|871.1|870.5|23
1656685430000|2022-07-01 14:23:50|872.2|871.6|872.1|871.5|872.2|871.6|871.7|871.1|76
1656685440000|2022-07-01 14:24:00|871.8|871.2|872.3|871.7|872.4|871.8|871.7|871.1|23
1656685450000|2022-07-01 14:24:10|872.2|871.6|871.9|871.3|872.2|871.6|871.9|871.3|4
1656685460000|2022-07-01 14:24:20|872|871.4|872.3|871.7|872.7|872.1|871.9|871.3|14
1656685470000|2022-07-01 14:24:30|872.5|871.9|872.8|872.2|872.8|872.2|872.3|871.7|7
1656685480000|2022-07-01 14:24:40|872.6|872|872.5|871.9|872.8|872.2|872.4|871.8|12
1656685490000|2022-07-01 14:24:50|872.4|871.8|872.5|871.9|872.5|871.9|872.4|871.8|0
1656685500000|2022-07-01 14:25:00|872.4|871.8|872|871.4|872.4|871.8|871.8|871.2|9
1656685510000|2022-07-01 14:25:10|872.4|871.7|872.5|871.9|872.9|872|871.9|871.3|5
1656685520000|2022-07-01 14:25:20|872.7|872.1|872.9|872.3|872.9|872.3|872.6|872|4
1656685530000|2022-07-01 14:25:30|872.8|872.2|872.9|872.3|872.9|872.3|872.8|872.2|4
1656685540000|2022-07-01 14:25:40|873|872.4|872.4|871.8|873|872.4|872.4|871.8|20
1656685550000|2022-07-01 14:25:50|872.1|871.5|872|871.4|872.1|871.5|871.7|871.1|34
1656685560000|2022-07-01 14:26:00|872.3|871.7|873.1|872.1|873.1|872.3|872.3|871.7|9
1656685570000|2022-07-01 14:26:10|873|872.4|872.1|871.5|873.4|872.8|872.1|871.5|29
1656685580000|2022-07-01 14:26:20|872.2|871.6|872.6|872|872.6|872|872.1|871.5|11
1656685590000|2022-07-01 14:26:30|872.7|872.1|873.1|872.5|873.3|872.7|872.7|872.1|6
1656685600000|2022-07-01 14:26:40|872.9|872.3|873.6|873|873.7|873.1|872.9|872.3|9
1656685610000|2022-07-01 14:26:50|873.7|873.1|873.6|873|873.7|873.1|873.4|872.8|2
1656685620000|2022-07-01 14:27:00|873.1|872.5|872.7|872.1|873.1|872.5|872.6|872|10
1656685630000|2022-07-01 14:27:10|872.6|872|872.4|871.8|872.6|872|872.2|871.6|9
1656685640000|2022-07-01 14:27:20|872.6|872|872.5|871.9|872.7|872.1|872.3|871.7|9
1656685650000|2022-07-01 14:27:30|872.6|871.6|871.8|871.2|872.6|872|871.8|871.2|8
1656685660000|2022-07-01 14:27:40|871.6|871|870.8|870.2|871.8|871.2|870.8|870.2|55
1656685670000|2022-07-01 14:27:50|871.1|870.5|871.1|870.5|871.4|870.8|870.8|870.2|18
1656685680000|2022-07-01 14:28:00|871.2|870.6|869.8|869.2|871.4|870.8|869.8|869.2|47
1656685690000|2022-07-01 14:28:10|870.4|869.4|869.3|868.7|870.6|870|869.1|868.5|19
1656685700000|2022-07-01 14:28:20|868.8|868.2|869.1|868.5|869.6|869|868.8|868.2|38
1656685710000|2022-07-01 14:28:30|869.4|868.4|869.1|868.5|869.4|868.7|869.1|868.4|3
1656685720000|2022-07-01 14:28:40|868.8|868.2|868.3|867.7|868.8|868.2|867.8|867.2|16
1656685730000|2022-07-01 14:28:50|868.4|867.4|867.8|867.2|868.4|867.8|867.8|867.2|26
1656685740000|2022-07-01 14:29:00|868|867.4|868.6|868|868.6|868|868|867.4|13
1656685750000|2022-07-01 14:29:10|868.8|868.2|867.8|867.2|868.8|868.2|867.6|867|36
1656685760000|2022-07-01 14:29:20|867.6|867|867.6|867|867.6|867|867.3|866.7|12
1656685770000|2022-07-01 14:29:30|867.2|866.6|867.4|866.8|867.6|867|867.2|866.6|18
1656685780000|2022-07-01 14:29:40|867.6|867|867.6|867|867.7|867.1|867.4|866.6|8
1656685790000|2022-07-01 14:29:50|867.4|866.8|867.2|866.6|867.4|866.8|867.2|866.6|4
1656685800000|2022-07-01 14:30:00|867.1|866.5|866.2|865.6|867.1|866.5|866.2|865.6|16
1656685810000|2022-07-01 14:30:10|866.3|865.7|866.9|866.3|867.4|866.8|866.3|865.7|19
1656685820000|2022-07-01 14:30:20|867.1|866.5|867.1|866.5|867.3|866.7|866.9|866.3|87
1656685830000|2022-07-01 14:30:30|867.2|866.6|867.1|866.5|867.4|866.8|867.1|866.5|10
1656685840000|2022-07-01 14:30:40|866.8|866.2|866.5|865.9|866.8|866.2|866.3|865.6|11
1656685850000|2022-07-01 14:30:50|866.4|865.8|866.3|865.7|866.8|866.2|866.3|865.6|12
1656685860000|2022-07-01 14:31:00|866.5|865.9|866.9|866.3|866.9|866.3|866.4|865.8|10
1656685870000|2022-07-01 14:31:10|867.2|866.6|867.1|866.5|867.5|866.9|866.9|866.3|12
1656685880000|2022-07-01 14:31:20|867.2|866.6|867.4|866.4|867.6|866.9|866.9|866.3|9
1656685890000|2022-07-01 14:31:30|867.3|866.7|868|867.4|868|867.4|867.3|866.7|5
1656685900000|2022-07-01 14:31:40|867.9|867.3|868|867.4|868|867.4|867.6|867|8
1656685910000|2022-07-01 14:31:50|867.8|867.2|868|867.4|868.1|867.5|867.8|867.2|5
1656685920000|2022-07-01 14:32:00|868.2|867.6|868.2|867.6|868.3|867.7|867.8|867.2|15
1656685930000|2022-07-01 14:32:10|868.1|867.5|866.3|865.7|868.1|867.5|866.3|865.6|55
1656685940000|2022-07-01 14:32:20|866.4|865.8|866.9|866.3|866.9|866.3|866.3|865.7|11
1656685950000|2022-07-01 14:32:30|867.2|866.6|867.1|866.5|867.4|866.7|867.1|866.4|7
1656685960000|2022-07-01 14:32:40|867.2|866.6|866.8|866.2|867.2|866.6|866.7|866.1|6
1656685970000|2022-07-01 14:32:50|866.7|866.1|867.8|867.2|867.8|867.2|866.5|865.9|21
1656685980000|2022-07-01 14:33:00|868|867.4|868.8|868.2|868.8|868.2|868|867.4|12
1656685990000|2022-07-01 14:33:10|868.9|867.9|869|868.4|869.2|868.6|868.5|867.6|5
1656686000000|2022-07-01 14:33:20|868.9|868.3|868.9|868.3|869.2|868.6|868.8|868.2|10
1656686010000|2022-07-01 14:33:30|868.8|868.2|869.4|868.8|869.4|868.8|868.7|868.1|15
1656686020000|2022-07-01 14:33:40|869.7|869.1|870.6|870|870.7|870.1|869.7|869.1|27
1656686030000|2022-07-01 14:33:50|870.7|870.1|870.4|869.4|870.9|870.3|870.2|869.4|21
1656686040000|2022-07-01 14:34:00|870.3|869.7|869.9|868.9|870.4|869.7|869.7|868.9|8
1656686050000|2022-07-01 14:34:10|869.6|869|868.7|868.1|869.6|869|868.7|868.1|29
1656686060000|2022-07-01 14:34:20|868.6|868|868.9|868.3|869|868.4|868.4|867.8|11
1656686070000|2022-07-01 14:34:30|868.8|868.2|869|868.4|869.1|868.5|868.8|867.9|26
1656686080000|2022-07-01 14:34:40|869.1|868.5|869|868.4|869.1|868.5|869|868.4|0
1656686090000|2022-07-01 14:34:50|868.9|868.3|868.5|867.9|869.1|868.5|868.3|867.7|13
1656686100000|2022-07-01 14:35:00|868.7|868.1|868.8|868.2|868.9|868.3|868.7|868.1|3
1656686110000|2022-07-01 14:35:10|868.7|868.1|868.3|867.7|868.7|868.1|868.2|867.6|6
1656686120000|2022-07-01 14:35:20|868.4|867.8|868.6|868|868.6|868|868.3|867.7|14
1656686130000|2022-07-01 14:35:30|868.7|868.1|868.9|868.3|868.9|868.3|868.5|867.9|6
1656686140000|2022-07-01 14:35:40|869|868.4|869.6|869|869.7|869.1|869|868.4|11
1656686150000|2022-07-01 14:35:50|869.3|868.7|869.6|869|869.6|869|869.3|868.4|2
1656686160000|2022-07-01 14:36:00|869.3|868.7|869.1|868.5|869.3|868.7|868.9|868.3|7
1656686170000|2022-07-01 14:36:10|869.3|868.7|869.9|869.3|870|869.4|869.1|868.5|11
1656686180000|2022-07-01 14:36:20|870|869.4|867.3|866.7|870.2|869.6|867.3|866.7|111
1656686190000|2022-07-01 14:36:30|867.2|866.6|867.6|867|867.9|867.2|867.2|866.6|37
1656686200000|2022-07-01 14:36:40|867.7|867.1|867.8|867.2|868.2|867.6|867.6|867|35
1656686210000|2022-07-01 14:36:50|867.9|867.3|868.1|867.5|868.1|867.5|867.9|867.3|3
1656686220000|2022-07-01 14:37:00|867.6|867|867.2|866.6|867.6|867|867.2|866.6|3
1656686230000|2022-07-01 14:37:10|867.1|866.5|867.1|866.5|867.4|866.8|867.1|866.5|27
1656686240000|2022-07-01 14:37:20|867|866.4|867.1|866.5|867.1|866.5|866.8|866.2|11
1656686250000|2022-07-01 14:37:30|867.2|866.6|867.6|867|867.6|867|867.1|866.5|11
1656686260000|2022-07-01 14:37:40|867.7|867.1|867.8|867.2|868|867.4|867.7|867.1|5
1656686270000|2022-07-01 14:37:50|867.7|867.1|868|867.4|868.3|867.7|867.7|867.1|8
1656686280000|2022-07-01 14:38:00|868.1|867.5|867.8|867.2|868.1|867.5|867.5|866.9|8
1656686290000|2022-07-01 14:38:10|867.9|867.3|867.9|867.3|868.3|867.7|867.9|867.3|15
1656686300000|2022-07-01 14:38:20|867.8|867.2|867.5|866.9|867.8|867.2|867.3|866.7|6
1656686310000|2022-07-01 14:38:30|867.7|867.1|867.6|867|867.8|867.2|867.6|867|4
1656686330000|2022-07-01 14:38:50|867.8|867.2|867.7|867.1|867.8|867.2|867.6|867|3
1656686340000|2022-07-01 14:39:00|867.8|867.2|867.8|867.2|867.8|867.2|867.6|867|1
1656686350000|2022-07-01 14:39:10|867.5|866.9|867.5|866.9|867.5|866.9|867.5|866.9|3
1656686360000|2022-07-01 14:39:20|867.4|866.8|866.9|866.3|867.6|867|866.9|866.3|13
1656686370000|2022-07-01 14:39:30|866.7|866.1|865.5|864.9|866.7|866.1|865.5|864.9|35
1656686380000|2022-07-01 14:39:40|865.4|864.8|865.9|865.3|865.9|865.3|864.9|864.3|22
1656686390000|2022-07-01 14:39:50|866.3|865.7|865.9|865.3|866.3|865.7|865.8|865.2|16
1656686400000|2022-07-01 14:40:00|865.8|865.2|866.2|865.6|866.3|865.7|865.8|865.2|14
1656686410000|2022-07-01 14:40:10|866.1|865.5|867|866.4|867|866.4|866.1|865.5|7
1656686420000|2022-07-01 14:40:20|867.3|866.7|867.3|866.7|868.1|867.5|867.3|866.7|26
1656686430000|2022-07-01 14:40:30|867.4|866.8|867.5|866.9|867.6|867|866.9|866.3|23
1656686440000|2022-07-01 14:40:40|867.4|866.8|867.8|867.2|868.6|868|867.4|866.8|21
1656686450000|2022-07-01 14:40:50|867.7|867.1|867.3|866.7|867.7|867.1|867.1|866.5|7
1656686460000|2022-07-01 14:41:00|867.4|866.8|867.4|866.8|867.6|867|867.1|866.5|26
1656686470000|2022-07-01 14:41:10|867.6|867|866.9|866.3|867.6|867|866.7|866.1|18
1656686480000|2022-07-01 14:41:20|||||||||4
1656686490000|2022-07-01 14:41:30|867.1|866.5|867.3|866.7|867.8|867.2|866.9|866.3|14
1656686500000|2022-07-01 14:41:40|867.2|866.6|867.3|866.7|867.4|866.8|867.1|866.5|12
1656686510000|2022-07-01 14:41:50|867.2|866.6|868.3|867.7|868.3|867.7|867.2|866.6|18
1656686520000|2022-07-01 14:42:00|868.2|867.6|868|867.4|868.2|867.6|867.8|867.2|6
1656686530000|2022-07-01 14:42:10|868.1|867.5|868.4|867.8|868.4|867.8|868.1|867.5|1
1656686540000|2022-07-01 14:42:20|868.5|867.9|868.6|868|868.8|868.2|868.5|867.9|7
1656686550000|2022-07-01 14:42:30|868.3|867.7|868.5|867.9|868.5|867.9|868.3|867.7|4
1656686560000|2022-07-01 14:42:40|868.3|867.7|867.7|867.1|868.6|867.9|867.7|867.1|1
1656686570000|2022-07-01 14:42:50|868.1|867.5|867.8|867.2|868.1|867.5|867.8|867.2|0
1656686580000|2022-07-01 14:43:00|867.7|867.1|867.5|866.9|867.7|867.1|867.3|866.6|10
1656686590000|2022-07-01 14:43:10|867.8|867.2|867.5|866.9|867.8|867.2|867.3|866.7|6
1656686600000|2022-07-01 14:43:20|867.4|866.8|868.1|867.5|868.1|867.5|867.4|866.8|6
1656686610000|2022-07-01 14:43:30|868|867.4|867.4|866.8|868|867.4|867.4|866.8|8
1656686620000|2022-07-01 14:43:40|867.2|866.6|867.6|867|867.7|867.1|867.2|866.6|16
1656686630000|2022-07-01 14:43:50|867.3|866.7|868.6|868|868.6|868|867.3|866.7|7
1656686640000|2022-07-01 14:44:00|868.7|868.1|868.6|868|868.8|868.2|868.4|867.8|8
1656686650000|2022-07-01 14:44:10|868.7|868.1|868.4|867.8|868.7|868.1|868.2|867.6|10
1656686660000|2022-07-01 14:44:20|868.3|867.7|867.6|867|868.4|867.8|867.6|866.9|6
1656686670000|2022-07-01 14:44:30|867.3|866.6|867.2|866.6|867.7|867.1|867.2|866.6|13
1656686680000|2022-07-01 14:44:40|867.3|866.7|867.8|867.2|867.8|867.2|867.2|866.6|42
1656686690000|2022-07-01 14:44:50|867.9|867.3|867.8|867.2|868|867.4|867.8|867.2|2
1656686700000|2022-07-01 14:45:00|867.6|867|867.5|866.9|867.8|867.2|867.4|866.8|25
1656686710000|2022-07-01 14:45:10|867|866.4|866.3|865.7|867|866.4|866.2|865.6|17
1656686720000|2022-07-01 14:45:20|866.2|865.6|866.2|865.6|866.2|865.6|865.9|865.3|11
1656686730000|2022-07-01 14:45:30|866.1|865.5|865.9|865.3|866.2|865.6|865.9|865.3|1
1656686740000|2022-07-01 14:45:40|865.7|865.1|866.4|865.8|866.4|865.8|865.3|864.7|23
1656686750000|2022-07-01 14:45:50|866.5|865.9|866.1|865.5|866.5|865.9|866.1|865.5|11
1656686760000|2022-07-01 14:46:00|865.9|865.3|866.3|865.7|866.4|865.8|865.8|865.2|5
1656686770000|2022-07-01 14:46:10|866.4|865.8|867.6|867|867.6|867|866.3|865.7|12
1656686780000|2022-07-01 14:46:20|867.3|866.7|867.6|867|867.6|867|867.2|866.6|2
1656686790000|2022-07-01 14:46:30|867.3|866.7|867.3|866.7|867.5|866.9|867.3|866.7|3
1656686800000|2022-07-01 14:46:40|867.5|866.9|868.4|867.8|868.8|868.2|867.5|866.9|23
1656686810000|2022-07-01 14:46:50|868.3|867.7|869|868.4|869|868.4|868.3|867.7|11
1656686820000|2022-07-01 14:47:00|869.1|868.5|869.1|868.5|869.2|868.6|869.1|868.5|0
1656686830000|2022-07-01 14:47:10|869.6|868.6|869.1|868.5|869.6|868.6|869|868.4|33
1656686840000|2022-07-01 14:47:20|868.9|868.3|869.1|868.5|869.2|868.6|868.6|868|18
1656686850000|2022-07-01 14:47:30|869.4|868.8|870.1|869.5|870.3|869.7|869.4|868.8|8
1656686860000|2022-07-01 14:47:40|870.2|869.6|869.6|868.6|870.2|869.6|869.3|868.4|7
1656686870000|2022-07-01 14:47:50|869.3|868.7|869.3|868.7|869.4|868.7|868.8|868.1|21
1656686880000|2022-07-01 14:48:00|869.6|869|869.5|868.9|869.8|869.2|869.3|868.6|15
1656686890000|2022-07-01 14:48:10|869.6|868.6|869.8|869.2|869.9|869.3|869.5|868.6|14
1656686900000|2022-07-01 14:48:20|869.6|869|869.8|869.2|870.1|869.4|869.6|868.9|10
1656686910000|2022-07-01 14:48:30|870.1|869.5|869.8|869.2|870.2|869.6|869.8|869.1|8
1656686920000|2022-07-01 14:48:40|869.6|869|869.8|869.2|869.8|869.2|869.5|868.6|6
1656686930000|2022-07-01 14:48:50|869.9|869.3|870.3|869.7|870.3|869.7|869.9|869.3|3
1656686940000|2022-07-01 14:49:00|870.4|869.8|869.8|869.2|870.7|870.1|869.8|869.2|12
1656686950000|2022-07-01 14:49:10|869.7|869.1|870.2|869.6|870.3|869.7|869.6|869|18
1656686960000|2022-07-01 14:49:20|870.3|869.7|870.1|869.5|870.4|869.8|869.8|869.2|42
1656686970000|2022-07-01 14:49:30|870.4|869.8|870.3|869.7|870.7|870.1|870.2|869.6|9
1656686980000|2022-07-01 14:49:40|870.4|869.8|870.3|869.7|870.7|870.1|870.3|869.6|12
1656686990000|2022-07-01 14:49:50|870.2|869.6|870.1|869.1|870.3|869.7|869.8|869.1|7
1656687000000|2022-07-01 14:50:00|869.8|869.2|869.8|869.2|870.6|869.9|869.8|869.1|35
1656687010000|2022-07-01 14:50:10|869.7|869.1|869.3|868.7|869.7|869.1|869.3|868.4|11
1656687020000|2022-07-01 14:50:20|869|868.4|868.8|868.2|869.1|868.4|868.8|868.1|2
1656687030000|2022-07-01 14:50:30|868.9|868.3|869.1|868.5|869.1|868.5|868.8|868.2|4
1656687040000|2022-07-01 14:50:40|869|868.4|869.1|868.5|869.1|868.5|868.8|868.2|2
1656687050000|2022-07-01 14:50:50|868.8|868.2|868.6|868|868.8|868.2|868.6|868|15
1656687060000|2022-07-01 14:51:00|868.7|868.1|868|867.4|868.8|868.2|867.8|867.2|11
1656687070000|2022-07-01 14:51:10|867.9|867.3|867|866.4|868.1|867.4|867|866.4|8
1656687080000|2022-07-01 14:51:20|866.9|866.3|866.5|865.9|866.9|866.3|866.5|865.9|13
1656687090000|2022-07-01 14:51:30|866.4|865.8|866.8|866.2|867.2|866.6|866.4|865.8|25
1656687100000|2022-07-01 14:51:40|867|866.4|866.4|865.8|867|866.4|866.4|865.8|4
1656687110000|2022-07-01 14:51:50|866.1|865.4|866.4|865.8|866.4|865.8|866.1|865.4|18
1656687120000|2022-07-01 14:52:00|866.5|865.9|866.4|865.8|866.6|866|866.3|865.7|11
1656687130000|2022-07-01 14:52:10|866.3|865.7|866.1|865.5|866.4|865.8|866.1|865.5|6
1656687140000|2022-07-01 14:52:20|866.2|865.6|866.3|865.7|866.3|865.7|866.2|865.6|5
1656687150000|2022-07-01 14:52:30|866.2|865.6|865.8|865.2|866.2|865.6|865.4|864.8|90
1656687160000|2022-07-01 14:52:40|865.9|865.3|865.9|865.3|866.2|865.6|865.9|865.3|3
1656687170000|2022-07-01 14:52:50|866|865.4|866|865.4|866|865.4|866|865.4|3
1656687180000|2022-07-01 14:53:00|866.2|865.6|866.2|865.6|866.4|865.8|865.9|865.3|3
1656687190000|2022-07-01 14:53:10|866.1|865.5|866|865.4|866.1|865.5|865.9|865.3|4
1656687200000|2022-07-01 14:53:20|865.8|865.2|865.9|865.3|866.6|865.5|865.8|865.1|56
1656687210000|2022-07-01 14:53:30|865.8|865.2|865.8|865.2|865.8|865.2|865.7|865.1|5
1656687220000|2022-07-01 14:53:40|865.9|865.3|866.1|865.5|866.3|865.7|865.9|865.3|2
1656687230000|2022-07-01 14:53:50|865.9|865.3|866.2|865.6|866.2|865.6|865.9|865.3|3
1656687240000|2022-07-01 14:54:00|866.1|865.5|866.5|865.9|866.5|865.9|865.8|865.2|6
1656687250000|2022-07-01 14:54:10|866.6|866|866.6|866|866.9|866.2|866.6|865.9|2
1656687260000|2022-07-01 14:54:20|866.4|865.8|866.2|865.6|866.4|865.8|866.1|865.5|7
1656687270000|2022-07-01 14:54:30|866.3|865.7|865.6|865|866.3|865.7|865.6|865|38
1656687280000|2022-07-01 14:54:40|865.5|864.9|865.6|865|865.7|865.1|865.5|864.9|66
1656687290000|2022-07-01 14:54:50|865.7|865.1|865.8|865.2|866.1|865.5|865.6|865|5
1656687300000|2022-07-01 14:55:00|866|865.4|866.1|865.5|866.4|865.8|866|865.4|8
1656687310000|2022-07-01 14:55:10|866.2|865.6|866|865.4|866.2|865.6|865.9|865.3|9
1656687320000|2022-07-01 14:55:20|866.2|865.6|866.1|865.5|866.4|865.7|866.1|865.4|2
1656687330000|2022-07-01 14:55:30|865.9|865.3|865.9|865.3|866|865.4|865.6|865|3
1656687340000|2022-07-01 14:55:40|865.8|865.2|865.8|865.2|865.8|865.2|865.8|865.2|0
1656687350000|2022-07-01 14:55:50|865.9|865.3|866.2|865.6|866.2|865.6|865.9|865.3|7
1656687360000|2022-07-01 14:56:00|866.1|865.5|865.9|865.3|866.1|865.5|865.9|865.3|12
1656687370000|2022-07-01 14:56:10|865.7|865.1|863.8|863.2|865.7|865.1|863.4|862.4|39
1656687380000|2022-07-01 14:56:20|863.7|863.1|863.3|862.7|863.9|863.3|863.2|862.6|31
1656687390000|2022-07-01 14:56:30|863.2|862.6|863.3|862.7|863.3|862.7|863.2|862.6|4
1656687400000|2022-07-01 14:56:40|863.2|862.6|863.4|862.8|863.4|862.8|863|862.4|30
1656687410000|2022-07-01 14:56:50|863.3|862.7|864.3|863.7|864.3|863.7|863.2|862.6|26
1656687420000|2022-07-01 14:57:00|864.1|863.5|863.8|863.2|864.4|863.8|863.7|863.1|66
1656687430000|2022-07-01 14:57:10|863.9|863.3|863.8|863.2|864.3|863.7|863.8|863.1|13
1656687440000|2022-07-01 14:57:20|863.7|863.1|862.8|862.2|863.7|863.1|862.3|861.7|36
1656687450000|2022-07-01 14:57:30|862.9|862.3|862.7|862.1|863.2|862.6|862.7|862.1|12
1656687460000|2022-07-01 14:57:40|862.8|862.2|862.3|861.7|862.9|862.3|862|861.4|19
1656687470000|2022-07-01 14:57:50|862.2|861.6|862.3|861.7|862.4|861.8|862.1|861.5|3
1656687480000|2022-07-01 14:58:00|862.2|861.6|862.2|861.6|862.3|861.7|862|861.4|10
1656687490000|2022-07-01 14:58:10|861.6|861|861.7|861.1|862.2|861.6|861.6|861|11
1656687500000|2022-07-01 14:58:20|861.9|861.3|861.7|861.1|861.9|861.3|861.7|861.1|8
1656687510000|2022-07-01 14:58:30|861.8|861.2|862.2|861.6|862.2|861.6|861.8|861.2|11
1656687520000|2022-07-01 14:58:40|862.3|861.7|861.8|861.2|862.8|862.2|861.7|861.1|55
1656687530000|2022-07-01 14:58:50|861.7|861.1|861.2|860.6|861.7|861.1|860.8|860.2|19
1656687540000|2022-07-01 14:59:00|861.6|861|861.9|861.3|862.6|862|861.6|861|28
1656687550000|2022-07-01 14:59:10|861.6|861|861.6|861|862|861.4|861.5|860.9|31
1656687560000|2022-07-01 14:59:20|861.8|861.2|861.5|860.9|861.9|861.3|861.3|860.7|15
1656687570000|2022-07-01 14:59:30|861.4|860.8|861.7|861.1|861.7|861.1|861.3|860.7|12
1656687580000|2022-07-01 14:59:40|861.4|860.8|860.9|860.3|861.4|860.8|860.9|860.3|13
1656687590000|2022-07-01 14:59:50|860.8|860.2|860.7|860.1|860.8|860.2|860.4|859.8|9
1656687600000|2022-07-01 15:00:00|860.9|860.3|861.7|861.1|861.7|861.1|860.8|860.2|36
1656687610000|2022-07-01 15:00:10|861.5|860.9|861.3|860.7|861.5|860.9|861.1|860.5|6
1656687620000|2022-07-01 15:00:20|861.2|860.6|861.9|861.3|862.4|861.8|861.2|860.6|16
1656687630000|2022-07-01 15:00:30|862.1|861.5|862.1|861.5|862.2|861.6|862.1|861.5|12
1656687640000|2022-07-01 15:00:40|862.2|861.6|862|861.4|862.2|861.6|861.8|861.2|41
1656687650000|2022-07-01 15:00:50|862.2|861.6|862.4|861.8|862.7|862.1|862|861.4|32
1656687660000|2022-07-01 15:01:00|862.3|861.7|862.4|861.8|862.4|861.8|862.2|861.6|13
1656687670000|2022-07-01 15:01:10|862.8|862.2|862.7|862.1|862.8|862.2|862.6|862|11
1656687680000|2022-07-01 15:01:20|862.8|862.2|863.8|863.2|864|863.4|862.8|862.2|25
1656687690000|2022-07-01 15:01:30|863.7|863.1|863|862.4|863.7|863.1|863|862.4|9
1656687700000|2022-07-01 15:01:40|862.9|862.3|864.8|864.2|864.8|864.2|862.9|862.3|13
1656687710000|2022-07-01 15:01:50|864.9|864.3|865.4|864.8|865.4|864.8|864.9|864.3|14
1656687720000|2022-07-01 15:02:00|865.5|864.9|864.9|864.3|865.9|865.2|864.9|864.3|22
1656687730000|2022-07-01 15:02:10|865|864.4|864.9|864.3|865|864.4|864.9|864.3|2
1656687740000|2022-07-01 15:02:20|864.4|863.8|864.5|863.9|864.5|863.9|864.4|863.8|15
1656687750000|2022-07-01 15:02:30|864.4|863.8|864.3|863.7|864.4|863.8|864.3|863.7|8
1656687760000|2022-07-01 15:02:40|863.9|863.3|863.2|862.6|864.2|863.6|863.2|862.6|51
1656687770000|2022-07-01 15:02:50|863|862.4|863.4|862.8|863.5|862.9|862.9|862.3|26
1656687780000|2022-07-01 15:03:00|863.3|862.7|863.4|862.8|863.4|862.8|863|862.4|27
1656687790000|2022-07-01 15:03:10|863.3|862.7|863|862.4|863.3|862.7|863|862.4|3
1656687800000|2022-07-01 15:03:20|863.1|862.5|863|862.4|863.3|862.7|862.7|862.1|7
1656687810000|2022-07-01 15:03:30|863.2|862.6|862.8|862.2|863.5|862.9|862.8|862.2|25
1656687820000|2022-07-01 15:03:40|862.7|862.1|862.4|861.8|862.7|862.1|862.4|861.8|7
1656687830000|2022-07-01 15:03:50|862.3|861.7|861.9|861.3|862.3|861.7|861.9|861.3|7
1656687840000|2022-07-01 15:04:00|862|861.4|861.7|861.1|862.2|861.6|861.7|861.1|5
1656687850000|2022-07-01 15:04:10|861.8|861.2|862|861.4|862|861.4|861.8|861.2|1
1656687860000|2022-07-01 15:04:20|862.1|861.5|862.7|862.1|863|862.4|862.1|861.5|11
1656687870000|2022-07-01 15:04:30|862.4|861.8|862.7|862.1|862.8|862.2|862.4|861.8|6
1656687880000|2022-07-01 15:04:40|862.5|861.9|862.5|861.9|862.5|861.9|862.5|861.9|4
1656687890000|2022-07-01 15:04:50|861.7|861.1|861.7|861.1|861.9|861.3|861.7|861.1|25
1656687900000|2022-07-01 15:05:00|861.6|861|861|860.4|861.6|861|861|860.4|25
1656687910000|2022-07-01 15:05:10|860.8|860.2|859.9|859.3|860.9|860.2|859.9|859.3|39
1656687920000|2022-07-01 15:05:20|860|859.4|860.5|859.9|860.5|859.9|860|859.4|11
1656687930000|2022-07-01 15:05:30|860.4|859.8|860|859.4|860.4|859.8|859.9|859.3|10
1656687940000|2022-07-01 15:05:40|859.8|859.2|859|858.4|860.1|859.4|858.8|858.1|35
1656687950000|2022-07-01 15:05:50|859.1|858.5|859.3|858.7|859.5|858.9|859.1|858.5|11
1656687960000|2022-07-01 15:06:00|859.4|858.8|859.7|859.1|859.8|859.2|859.4|858.8|13
1656687970000|2022-07-01 15:06:10|859.6|858.6|859.3|858.7|859.6|858.7|859|858.4|13
1656687980000|2022-07-01 15:06:20|859.2|858.6|859.5|858.9|859.5|858.9|858.9|858.3|11
1656687990000|2022-07-01 15:06:30|859.3|858.7|857.8|857.2|859.3|858.7|857.8|857.2|55
1656688000000|2022-07-01 15:06:40|858.1|857.1|858.5|857.9|858.6|857.9|858|857.1|20
1656688010000|2022-07-01 15:06:50|858.7|858.1|858.4|857.8|858.8|858.2|858.3|857.7|17
1656688020000|2022-07-01 15:07:00|858.3|857.7|858.5|857.9|858.5|857.9|858.3|857|33
1656688030000|2022-07-01 15:07:10|858.8|858.2|859|858.4|859.3|858.7|858.8|858.2|11
1656688040000|2022-07-01 15:07:20|858.9|858.3|858.8|858.2|858.9|858.3|858.5|857.9|151
1656688050000|2022-07-01 15:07:30|859.1|858.1|858.8|858.2|859.1|858.2|858.8|858.1|10
1656688060000|2022-07-01 15:07:40|858.7|858.1|858.8|858.2|858.9|858.3|858.7|858.1|6
1656688070000|2022-07-01 15:07:50|858.7|858.1|858.5|857.9|858.7|858.1|858.4|857.8|15
1656688080000|2022-07-01 15:08:00|858.1|857.5|857.7|857.1|858.4|857.5|857.7|857.1|11
1656688090000|2022-07-01 15:08:10|857.4|856.8|857.7|857.1|857.7|857.1|857.4|856.8|7
1656688100000|2022-07-01 15:08:20|857.6|857|856.3|855.7|857.6|857|855.9|855.3|23
1656688110000|2022-07-01 15:08:30|856.5|855.9|857.1|856.5|857.3|856.7|856.4|855.8|41
1656688120000|2022-07-01 15:08:40|857.3|856.7|857.2|856.6|857.4|856.8|856.9|856.3|10
1656688130000|2022-07-01 15:08:50|857.3|856.7|856.3|855.7|857.3|856.7|856.1|855.5|13
1656688140000|2022-07-01 15:09:00|856.2|855.6|856.7|856.1|856.7|856.1|856.1|855.5|6
1656688150000|2022-07-01 15:09:10|856.5|855.9|856|855.4|856.7|856.1|855.9|855.3|26
1656688160000|2022-07-01 15:09:20|856.3|855.7|856.3|855.7|856.5|855.9|856.3|855.7|6
1656688170000|2022-07-01 15:09:30|855.5|854.9|854.5|853.9|855.5|854.9|854.4|853.8|60
1656688180000|2022-07-01 15:09:40|854.8|854.2|854.1|853.5|854.8|854.2|854.1|853.4|30
1656688190000|2022-07-01 15:09:50|854.3|853.7|853.8|853.2|854.7|854.1|853.7|853.1|30
1656688200000|2022-07-01 15:10:00|853.7|853.1|853.9|853.3|854.1|853.5|853.6|853|11
1656688210000|2022-07-01 15:10:10|854.4|853.4|854.1|853.5|854.4|853.5|853.8|853.2|22
1656688220000|2022-07-01 15:10:20|854.3|853.7|854.2|853.6|854.3|853.7|854.2|853.6|14
1656688230000|2022-07-01 15:10:30|854.1|853.5|853.7|853.1|854.1|853.5|853.6|853|8
1656688240000|2022-07-01 15:10:40|853.8|853.2|853.8|853.2|853.8|853.2|853.8|853.2|3
1656688250000|2022-07-01 15:10:50|853.4|852.8|853.7|853.1|853.8|853.2|853.1|852.5|7
1656688260000|2022-07-01 15:11:00|854.1|853.5|854.5|853.9|854.9|854.3|854.1|853.5|22
1656688270000|2022-07-01 15:11:10|854.4|853.8|853.7|853.1|854.4|853.8|853.6|853|9
1656688280000|2022-07-01 15:11:20|853.4|852.8|853.3|852.7|853.4|852.8|853.3|852.7|4
1656688290000|2022-07-01 15:11:30|853.2|852.6|852.6|852|853.2|852.6|852.6|852|36
1656688300000|2022-07-01 15:11:40|852.7|852.1|852.4|851.8|852.7|852.1|852.3|851.7|16
1656688310000|2022-07-01 15:11:50|852.5|851.9|853.3|852.7|853.4|852.8|852.5|851.9|19
1656688320000|2022-07-01 15:12:00|853.2|852.6|853.7|853.1|853.8|853.2|853.2|852.6|30
1656688330000|2022-07-01 15:12:10|853.4|852.8|853.3|852.7|853.6|853|853.1|852.5|19
1656688340000|2022-07-01 15:12:20|852.9|852.3|852.9|852.3|853.1|852.5|852.8|852.2|16
1656688350000|2022-07-01 15:12:30|852.8|852.2|854.3|853.7|854.3|853.7|852.8|852.2|9
1656688360000|2022-07-01 15:12:40|854.5|853.9|854.1|853.5|854.7|854.1|854.1|853.5|24
1656688370000|2022-07-01 15:12:50|854.2|853.6|853.6|853|854.2|853.6|853.6|853|8
1656688380000|2022-07-01 15:13:00|853.7|853.1|854.3|853.7|854.3|853.7|853.3|852.7|17
1656688390000|2022-07-01 15:13:10|854.2|853.6|853.8|853.2|854.2|853.6|853.7|853.1|10
1656688400000|2022-07-01 15:13:20|853.7|853.1|853.5|852.9|853.7|853.1|853.5|852.9|2
1656688410000|2022-07-01 15:13:30|853.4|852.8|852.9|852.3|853.7|853.1|852.8|852.2|11
1656688420000|2022-07-01 15:13:40|852.7|852.1|851.8|851.2|852.8|852.2|851.8|851.2|18
1656688430000|2022-07-01 15:13:50|851.7|851.1|851.1|850.5|851.8|851.2|850.8|850.2|76
1656688440000|2022-07-01 15:14:00|851|850.4|851.3|850.7|851.8|851.2|851|850.4|76
1656688450000|2022-07-01 15:14:10|851.1|850.5|851.3|850.7|851.5|850.9|851.1|850.4|27
1656688460000|2022-07-01 15:14:20|851.4|850.4|851.1|850.5|851.4|850.7|850.9|850.3|9
1656688470000|2022-07-01 15:14:30|851.2|850.6|850.6|850|851.3|850.7|850.6|850|17
1656688480000|2022-07-01 15:14:40|850.1|849.5|850.9|850.3|851.3|850.7|850.1|849.5|19
1656688490000|2022-07-01 15:14:50|850.8|850.2|851.1|850.5|851.2|850.6|850.8|850.2|14
1656688500000|2022-07-01 15:15:00|851.2|850.6|852.1|851.5|852.9|852.3|851.2|850.6|52
1656688510000|2022-07-01 15:15:10|852|851.4|852.3|851.7|852.3|851.7|851.9|851.3|14
1656688520000|2022-07-01 15:15:20|852.2|851.6|852|851.4|852.2|851.6|851.8|851.2|11
1656688530000|2022-07-01 15:15:30|852.1|851.5|852.9|852.3|852.9|852.3|852.1|851.5|24
1656688540000|2022-07-01 15:15:40|852.8|852.2|853.1|852.5|853.8|853.2|852.8|852.2|43
1656688550000|2022-07-01 15:15:50|852.8|852.2|852.8|852.2|853.3|852.7|852.8|852.1|17
1656688560000|2022-07-01 15:16:00|852.7|852.1|852.6|852|852.8|852.2|851.9|851.3|32
1656688570000|2022-07-01 15:16:10|852.7|852.1|854.3|853.7|854.4|853.8|852.7|852.1|12
1656688580000|2022-07-01 15:16:20|854.1|853.5|854.1|853.5|854.7|854.1|853.8|853.2|15
1656688590000|2022-07-01 15:16:30|853.8|853.1|853.8|853.2|854.1|853.2|853.6|853|4
1656688600000|2022-07-01 15:16:40|853.6|853|853.8|853.2|853.8|853.2|853.6|853|1
1656688610000|2022-07-01 15:16:50|853.3|852.7|853.8|853.2|853.9|853.3|853.1|852.4|9
1656688620000|2022-07-01 15:17:00|853.9|853.3|854.1|853.5|855.1|854.5|853.8|853.2|24
1656688630000|2022-07-01 15:17:10|853.8|853.2|854.3|853.3|854.4|853.7|853.8|853.2|9
1656688640000|2022-07-01 15:17:20|854.4|853.4|853.8|853.2|854.4|853.4|853.8|853.2|8
1656688650000|2022-07-01 15:17:30|853.9|853.3|852.8|852.2|853.9|853.3|852.8|852.2|10
1656688660000|2022-07-01 15:17:40|853.1|852.5|853.6|853|853.7|853.1|853.1|852.5|12
1656688670000|2022-07-01 15:17:50|853.4|852.8|853.3|852.7|853.4|852.8|853.1|852.5|4
1656688680000|2022-07-01 15:18:00|853.2|852.6|854.3|853.7|854.6|854|853.2|852.6|11
1656688690000|2022-07-01 15:18:10|854.6|854|854.1|853.5|854.6|854|854.1|853.4|5
1656688700000|2022-07-01 15:18:20|853.8|853.2|855.1|854.5|855.4|854.5|853.7|853.1|27
1656688710000|2022-07-01 15:18:30|855.2|854.6|854.8|854.2|855.2|854.6|854.6|853.9|9
1656688720000|2022-07-01 15:18:40|854.7|854.1|854.7|854.1|854.9|854.3|854.6|854|5
1656688730000|2022-07-01 15:18:50|854.8|854.2|854.3|853.7|854.8|854.2|854.1|853.1|15
1656688740000|2022-07-01 15:19:00|854.2|853.6|854.4|853.8|854.4|853.8|853.9|853.3|8
1656688750000|2022-07-01 15:19:10|854.2|853.6|855.3|854.7|855.4|854.8|854.1|853.5|26
1656688760000|2022-07-01 15:19:20|855.7|855.1|855.6|855|855.9|855.3|855.4|854.8|13
1656688770000|2022-07-01 15:19:30|855.7|855.1|856.7|856.1|857.2|856.5|855.7|855.1|16
1656688780000|2022-07-01 15:19:40|856.9|856.3|857.2|856.6|857.2|856.6|856.9|856.3|14
1656688790000|2022-07-01 15:19:50|857.4|856.8|857.3|856.7|857.8|857.1|857.1|856.3|40
1656688800000|2022-07-01 15:20:00|857.4|856.8|856.9|855.9|858.1|857.3|856.6|855.9|28
1656688810000|2022-07-01 15:20:10|856.8|856.2|857.1|856.5|857.1|856.5|856.7|856.1|21
1656688820000|2022-07-01 15:20:20|857.2|856.6|857.6|857|857.6|857|856.8|856.2|10
1656688830000|2022-07-01 15:20:30|857.8|857.2|857.4|856.8|857.8|857.2|857.3|856.7|15
1656688840000|2022-07-01 15:20:40|857.3|856.7|857.3|856.7|857.3|856.7|856.9|856.3|20
1656688850000|2022-07-01 15:20:50|857.2|856.6|858.7|858.1|858.7|858.1|857.2|856.6|15
1656688860000|2022-07-01 15:21:00|858.8|858.2|857.3|856.7|858.8|858.2|857.3|856.7|28
1656688870000|2022-07-01 15:21:10|857.1|856.5|857.1|856.5|857.6|857|856.9|856.3|20
1656688880000|2022-07-01 15:21:20|857.2|856.6|856.6|856|857.2|856.6|856.4|855.8|4
1656688890000|2022-07-01 15:21:30|856.4|855.8|857.1|856.5|857.1|856.5|856.4|855.8|3
1656688900000|2022-07-01 15:21:40|856.9|856.3|856.6|856|856.9|856.3|856.6|855.9|2
1656688910000|2022-07-01 15:21:50|856.9|855.9|854.3|853.7|856.9|856.2|854.3|853.6|18
1656688920000|2022-07-01 15:22:00|854.8|854.2|854.8|854.2|854.9|854.3|854.3|853.7|11
1656688930000|2022-07-01 15:22:10|854.9|854.3|854.8|854.2|854.9|854.3|854.6|854|13
1656688940000|2022-07-01 15:22:20|854.9|854.3|855.6|855|855.6|855|854.9|854.3|7
1656688950000|2022-07-01 15:22:30|855.3|854.7|855.3|854.7|855.4|854.7|855.3|854.4|6
1656688960000|2022-07-01 15:22:40|855.4|854.4|854.1|853.5|855.4|854.5|854.1|853.5|10
1656688970000|2022-07-01 15:22:50|854.3|853.7|854.1|853.5|854.3|853.7|853.8|853.1|2
1656688980000|2022-07-01 15:23:00|854.2|853.6|853.8|853.2|854.9|854|853.6|853|13
1656688990000|2022-07-01 15:23:10|853.3|852.7|851.7|851.1|853.3|852.7|851.7|851.1|34
1656689000000|2022-07-01 15:23:20|851.9|850.9|851.8|851.2|852.1|851.5|851.6|850.9|25
1656689010000|2022-07-01 15:23:30|852.1|851.5|853.4|852.8|853.4|852.8|852.1|851.4|17
1656689020000|2022-07-01 15:23:40|853.3|852.7|853.7|853.1|853.9|853.2|853.3|852.7|11
1656689030000|2022-07-01 15:23:50|853.3|852.7|853.8|853.2|853.8|853.2|853.3|852.6|8
1656689040000|2022-07-01 15:24:00|853.9|852.9|853.8|853.2|853.9|853.2|853.4|852.8|4
1656689050000|2022-07-01 15:24:10|854.3|853.7|854.4|853.8|854.7|854.1|854.3|853.7|10
1656689060000|2022-07-01 15:24:20|854.6|854|854.6|854|854.6|854|854.2|853.6|6
1656689070000|2022-07-01 15:24:30|854.4|853.8|854.3|853.7|854.4|853.8|854.3|853.7|13
1656689080000|2022-07-01 15:24:40|854.4|853.8|854.1|853.5|854.4|853.8|854.1|853.5|14
1656689090000|2022-07-01 15:24:50|853.8|853.2|854.7|854.1|854.7|854.1|853.8|853.2|10
1656689100000|2022-07-01 15:25:00|854.6|854|854.4|853.8|854.8|854.2|854.4|853.8|13
1656689110000|2022-07-01 15:25:10|854.2|853.6|854.1|853.5|854.2|853.6|853.6|853|22
1656689120000|2022-07-01 15:25:20|853.8|853.2|853.4|852.8|854.4|853.7|853.1|852.5|38
1656689130000|2022-07-01 15:25:30|853.2|852.6|853.3|852.7|853.7|853.1|853.2|852.6|15
1656689140000|2022-07-01 15:25:40|853.6|853|854.1|853.5|854.4|853.7|853.6|853|9
1656689150000|2022-07-01 15:25:50|854.4|853.4|854.6|854|854.9|854.2|854.1|853.4|6
1656689160000|2022-07-01 15:26:00|854.4|853.8|853.6|853|854.4|853.8|853.6|852.9|6
1656689170000|2022-07-01 15:26:10|853.9|852.9|852.3|851.7|853.9|853|852.2|851.6|14
1656689180000|2022-07-01 15:26:20|852.4|851.8|851.3|850.7|852.4|851.8|851.3|850.7|12
1656689190000|2022-07-01 15:26:30|851.2|850.6|851.2|850.6|851.2|850.6|850.7|850.1|18
1656689200000|2022-07-01 15:26:40|851.4|850.8|850.6|850|851.6|851|850.4|849.6|16
1656689210000|2022-07-01 15:26:50|850.3|849.7|849.8|849.2|850.3|849.7|849.3|848.6|36
1656689220000|2022-07-01 15:27:00|850.1|849.5|850.3|849.7|850.6|850|850.1|849.4|21
1656689230000|2022-07-01 15:27:10|850.6|850|851.4|850.8|851.4|850.8|850.6|850|12
1656689240000|2022-07-01 15:27:20|851.3|850.7|851.6|851|851.9|851|851.3|850.6|11
1656689250000|2022-07-01 15:27:30|851.7|851.1|851.3|850.7|851.7|851.1|851.2|850.6|24
1656689260000|2022-07-01 15:27:40|851|850.4|850.3|849.7|851|850.4|850.2|849.6|9
1656689270000|2022-07-01 15:27:50|850.6|850|850.6|850|851.1|850.5|850.6|849.9|6
1656689280000|2022-07-01 15:28:00|850.8|850.2|850.8|850.2|851.4|850.6|850.7|850.1|5
1656689290000|2022-07-01 15:28:10|850.3|849.7|850.3|849.7|850.4|849.8|850.2|849.6|8
1656689300000|2022-07-01 15:28:20|850.1|849.5|849.1|848.1|850.3|849.7|848.4|847.8|15
1656689310000|2022-07-01 15:28:30|849.3|848.5|849.6|849|849.9|849.2|849.3|848.4|16
1656689320000|2022-07-01 15:28:40|849.8|849.2|849.8|849.2|849.8|849.2|849.6|849|2
1656689330000|2022-07-01 15:28:50|850|849.4|850.3|849.7|850.9|850.1|850|849.4|39
1656689340000|2022-07-01 15:29:00|850.7|850.1|850.7|850.1|851.1|850.5|850.3|849.7|25
1656689350000|2022-07-01 15:29:10|850.6|850|850.6|850|850.8|850.2|850.3|849.7|11
1656689360000|2022-07-01 15:29:20|850.7|850.1|850.3|849.7|851.4|850.5|850.3|849.6|35
1656689370000|2022-07-01 15:29:30|850.1|849.5|849.6|849|850.2|849.6|849.3|848.7|6
1656689380000|2022-07-01 15:29:40|849.3|848.7|848.1|847.5|849.3|848.7|847.8|847.2|19
1656689390000|2022-07-01 15:29:50|848.3|847.7|850.1|849.5|850.1|849.5|848.3|847.7|28
1656689400000|2022-07-01 15:30:00|849.8|849.2|849.9|849.3|850.6|850|849.8|849.2|20
1656689410000|2022-07-01 15:30:10|850.1|849.5|849.6|849|850.1|849.5|849.6|848.9|4
1656689420000|2022-07-01 15:30:20|849.3|848.7|849.8|849.2|849.9|849.2|849.2|848.6|86
1656689430000|2022-07-01 15:30:30|850.1|849.5|850.4|849.4|850.4|849.7|850.1|849.4|1
1656689440000|2022-07-01 15:30:40|850.1|849.5|849.1|848.5|850.1|849.5|849.1|848.5|8
1656689450000|2022-07-01 15:30:50|849.2|848.6|849.6|849|849.6|849|849.1|848.5|8
1656689460000|2022-07-01 15:31:00|849.3|848.7|849.6|849|849.6|849|848.8|848.2|33
1656689470000|2022-07-01 15:31:10|849.7|849.1|849.8|849.2|850.1|849.5|849.3|848.7|110
1656689480000|2022-07-01 15:31:20|849.9|849.3|849.8|849.2|849.9|849.3|849.8|849.2|2
1656689490000|2022-07-01 15:31:30|849.7|849.1|850.6|850|850.8|850.2|849.7|849.1|21
1656689500000|2022-07-01 15:31:40|850.7|850.1|851.1|850.5|851.4|850.7|850.7|849.9|8
1656689510000|2022-07-01 15:31:50|851.2|850.6|851.5|850.9|851.7|851.1|851.2|850.6|14
1656689520000|2022-07-01 15:32:00|851.6|851|851.1|850.5|851.6|851|850.8|850.2|30
1656689530000|2022-07-01 15:32:10|851.2|850.6|851.6|851|851.9|851.2|851.2|850.6|11
1656689540000|2022-07-01 15:32:20|851.7|851.1|851.8|851.2|852.2|851.6|851.7|851.1|8
1656689550000|2022-07-01 15:32:30|852|851.4|852.1|851.5|852.6|852|852|851.4|140
1656689560000|2022-07-01 15:32:40|853|852.4|853.2|852.6|853.6|853|853|852.4|16
1656689570000|2022-07-01 15:32:50|853|852.4|852.7|852.1|853|852.4|852.7|852.1|16
1656689580000|2022-07-01 15:33:00|852.8|852.2|852.7|852.1|853.8|853.2|852.5|851.9|43
1656689590000|2022-07-01 15:33:10|852.6|852|852.8|852.2|852.8|852.2|852|851.4|63
1656689600000|2022-07-01 15:33:20|853.1|852.5|852.6|852|853.2|852.5|852.6|852|14
1656689610000|2022-07-01 15:33:30|852.4|851.8|852|851.4|852.6|852|852|851.4|20
1656689620000|2022-07-01 15:33:40|852.1|851.5|851.6|851|852.1|851.5|851|850.4|26
1656689630000|2022-07-01 15:33:50|851.7|851.1|852.8|852.2|852.8|852.2|851.7|851.1|33
1656689640000|2022-07-01 15:34:00|852.7|852.1|852.7|852.1|852.8|852.2|852.6|852|13
1656689650000|2022-07-01 15:34:10|852.6|852|852.7|852.1|852.7|852.1|852.6|852|6
1656689660000|2022-07-01 15:34:20|853.2|852.6|853.6|853|853.7|853.1|853.1|852.2|31
1656689670000|2022-07-01 15:34:30|854|853.4|854.6|854|854.9|854.3|854|853.4|97
1656689680000|2022-07-01 15:34:40|854.3|853.7|854.2|853.6|854.9|854.2|854.1|853.5|28
1656689690000|2022-07-01 15:34:50|854.3|853.7|854.5|853.9|854.5|853.9|854|853.4|16
1656689700000|2022-07-01 15:35:00|854.6|854|854|853.4|854.6|854|853.7|853.1|30
1656689710000|2022-07-01 15:35:10|854.4|853.5|854.1|853.5|854.4|853.7|853.7|853.1|22
1656689720000|2022-07-01 15:35:20|854|853.4|853.2|852.6|854.1|853.5|853.2|852.6|7
1656689730000|2022-07-01 15:35:30|853.3|852.7|853.1|852.5|853.7|852.8|853.1|852.5|9
1656689740000|2022-07-01 15:35:40|853.2|852.6|853.1|852.5|853.2|852.6|853.1|852.5|0
1656689750000|2022-07-01 15:35:50|853|852.4|853.1|852.5|853.2|852.6|853|852.4|4
1656689760000|2022-07-01 15:36:00|853.3|852.7|852.5|851.9|853.3|852.7|852.5|851.9|7
1656689770000|2022-07-01 15:36:10|852.7|852.1|853.2|852.6|853.3|852.7|852.6|852|27
1656689780000|2022-07-01 15:36:20|853.1|852.5|853.8|853.2|853.8|853.2|853.1|852.5|6
1656689790000|2022-07-01 15:36:30|853.6|853|853.6|853|853.6|853|853.6|853|2
1656689800000|2022-07-01 15:36:40|853.3|852.7|853.2|852.6|853.6|853|853|852.4|13
1656689810000|2022-07-01 15:36:50|853.3|852.7|853.3|852.7|853.3|852.7|853.2|852.6|4
1656689820000|2022-07-01 15:37:00|853.5|852.9|852.8|852.2|853.5|852.9|852.8|852.2|3
1656689830000|2022-07-01 15:37:10|852.7|852.1|852.5|851.9|852.7|852.1|852.5|851.9|3
1656689840000|2022-07-01 15:37:20|852.3|851.7|852.3|851.7|852.3|851.7|852.3|851.7|5
1656689850000|2022-07-01 15:37:30|852.2|851.6|851.2|850.2|852.2|851.6|850.5|849.9|46
1656689860000|2022-07-01 15:37:40|851.1|850.5|850.6|850|851.2|850.5|850.5|849.9|2
1656689870000|2022-07-01 15:37:50|||||||||1
1656689880000|2022-07-01 15:38:00|850.7|850.1|850.6|850|850.7|850.1|850.6|850|2
1656689890000|2022-07-01 15:38:10|850.8|850.2|851|850.4|851|850.4|850.8|850.2|8
1656689900000|2022-07-01 15:38:20|851.3|850.7|852.6|852|852.7|852.1|851.3|850.7|17
1656689910000|2022-07-01 15:38:30|852.5|851.9|852.5|851.9|852.8|852.2|852.5|851.9|14
1656689920000|2022-07-01 15:38:40|852.7|852.1|852.3|851.7|852.7|852.1|852|851.4|28
1656689930000|2022-07-01 15:38:50|852.5|851.9|852.3|851.7|852.5|851.9|852.3|851.7|2
1656689940000|2022-07-01 15:39:00|852.6|852|852.6|852|852.8|852.2|852.5|851.9|10
1656689950000|2022-07-01 15:39:10|852.7|852.1|852.7|852.1|852.7|852.1|852.7|852.1|0
1656689960000|2022-07-01 15:39:20|852.5|851.9|852.3|851.7|852.5|851.9|852.1|851.5|5
1656689970000|2022-07-01 15:39:30|852.2|851.6|852.3|851.7|852.3|851.7|852.2|851.6|3
1656689980000|2022-07-01 15:39:40|852.4|851.8|852.1|851.5|852.4|851.8|852.1|851.5|3
1656689990000|2022-07-01 15:39:50|852.4|851.4|853.1|852.5|853.1|852.5|852.1|851.4|12
1656690000000|2022-07-01 15:40:00|853.2|852.6|853.1|852.5|853.2|852.6|852.8|851.9|8
1656690010000|2022-07-01 15:40:10|852.5|851.9|853.1|852.5|853.1|852.5|852.5|851.9|14
1656690020000|2022-07-01 15:40:20|853.2|852.6|853.6|853|853.7|853.1|853.2|852.6|13
1656690030000|2022-07-01 15:40:30|853.7|853.1|853.8|853.2|853.8|853.2|853.6|853|2
1656690040000|2022-07-01 15:40:40|853.7|853.1|853.8|853.2|853.8|853.2|853.7|853.1|1
1656690050000|2022-07-01 15:40:50|854|853.4|853.8|853.2|854|853.4|853.8|853.2|5
1656690060000|2022-07-01 15:41:00|853.6|853|854.5|853.9|854.5|853.9|853.3|852.7|21
1656690070000|2022-07-01 15:41:10|854.6|854|853.8|853.2|854.7|854.1|853.8|853.2|9
1656690080000|2022-07-01 15:41:20|854.1|853.5|853.8|853.2|854.2|853.6|853.8|853.2|8
1656690090000|2022-07-01 15:41:30|852.7|852.1|853.1|852.5|853.1|852.5|852.7|852.1|10
1656690100000|2022-07-01 15:41:40|853|852.4|852.8|852.2|853.1|852.5|852.8|852.2|0
1656690110000|2022-07-01 15:41:50|852.6|852|853.6|853|853.9|853.3|852.5|851.9|22
1656690120000|2022-07-01 15:42:00|854.2|853.6|854.3|853.7|854.5|853.9|854.2|853.6|5
1656690130000|2022-07-01 15:42:10|854.2|853.6|853.5|852.9|854.2|853.6|853.5|852.9|3
1656690140000|2022-07-01 15:42:20|853.3|852.7|851.8|851.2|853.3|852.7|851.8|851.2|13
1656690150000|2022-07-01 15:42:30|852.1|851.5|851.3|850.7|852.4|851.5|851.3|850.7|31
1656690160000|2022-07-01 15:42:40|851.1|850.5|851.8|851.2|851.8|851.2|851.1|850.5|6
1656690170000|2022-07-01 15:42:50|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|5
1656690180000|2022-07-01 15:43:00|851.6|851|851.5|850.9|851.6|851|851.2|850.6|2
1656690190000|2022-07-01 15:43:10|851.2|850.6|851.6|851|851.6|851|851.2|850.6|14
1656690200000|2022-07-01 15:43:20|851.5|850.9|850.8|850.2|851.5|850.9|850.8|850.2|2
1656690210000|2022-07-01 15:43:30|850.3|849.7|849.8|849.2|850.3|849.7|849.7|849.1|24
1656690220000|2022-07-01 15:43:40|850.1|849.5|850|849.4|850.2|849.6|849.8|849.2|13
1656690230000|2022-07-01 15:43:50|850.1|849.5|849.8|849.2|850.4|849.8|849.8|849.2|47
1656690240000|2022-07-01 15:44:00|849.6|849|849.6|849|849.7|849.1|849.2|848.6|299
1656690250000|2022-07-01 15:44:10|849.7|849.1|849.2|848.6|849.7|849.1|849.2|848.6|9
1656690260000|2022-07-01 15:44:20|849|848.4|848.6|848|849.1|848.5|848.6|847.9|13
1656690270000|2022-07-01 15:44:30|848.7|848.1|849.1|848.5|849.1|848.5|848.7|848.1|12
1656690280000|2022-07-01 15:44:40|848.9|848.3|848.4|847.8|848.9|848.3|848.2|847.6|7
1656690290000|2022-07-01 15:44:50|848.2|847.6|848.6|848|848.6|848|848.1|847.5|16
1656690300000|2022-07-01 15:45:00|848.9|848.3|848.9|848.3|849.4|848.8|848.9|848.2|8
1656690310000|2022-07-01 15:45:10|849.1|848.5|850|849.4|850|849.4|849.1|848.5|20
1656690320000|2022-07-01 15:45:20|850.4|849.8|849.7|849.1|850.4|849.8|849.7|849.1|21
1656690330000|2022-07-01 15:45:30|849.8|849.2|849.9|849.3|850.1|849.5|849.7|849.1|6
1656690340000|2022-07-01 15:45:40|849.7|848.9|850.4|849.8|850.4|849.8|849.7|848.9|10
1656690350000|2022-07-01 15:45:50|850.6|850|850.4|849.8|850.7|850.1|850.4|849.8|7
1656690360000|2022-07-01 15:46:00|850.5|849.9|850.9|850.3|851.2|850.5|850.5|849.9|15
1656690370000|2022-07-01 15:46:10|850.7|850.1|851.2|850.6|851.2|850.6|850.7|850.1|4
1656690380000|2022-07-01 15:46:20|851.3|850.7|850.9|850.3|851.4|850.8|850.9|850.3|8
1656690390000|2022-07-01 15:46:30|851.1|850.5|851.4|850.8|851.6|851|851.1|850.5|5
1656690400000|2022-07-01 15:46:40|851.7|850.7|851.4|850.8|851.7|851.1|851.1|850.4|11
1656690410000|2022-07-01 15:46:50|851.5|850.9|851.9|851.3|852.1|851.5|851.5|850.9|9
1656690420000|2022-07-01 15:47:00|851.6|851|851.9|851.3|852|851.4|851.6|851|9
1656690430000|2022-07-01 15:47:10|851.6|851|851.1|850.5|851.6|851|850.9|850.3|31
1656690440000|2022-07-01 15:47:20|851|850.4|851.5|850.9|851.5|850.9|851|850.4|12
1656690450000|2022-07-01 15:47:30|851.4|850.8|851.4|850.8|851.5|850.9|851.2|850.6|6
1656690460000|2022-07-01 15:47:40|851.3|850.7|851.6|851|851.7|851|851.2|850.6|26
1656690470000|2022-07-01 15:47:50|851.3|850.7|852.2|851.6|852.2|851.6|851.3|850.7|17
1656690480000|2022-07-01 15:48:00|852.1|851.5|853.2|852.6|853.2|852.6|852.1|851.5|202
1656690490000|2022-07-01 15:48:10|853.3|852.7|853.3|852.7|853.8|853.2|853.3|852.7|17
1656690500000|2022-07-01 15:48:20|853.6|853|854.3|853.7|854.3|853.7|853.6|852.9|11
1656690510000|2022-07-01 15:48:30|854.5|853.9|854.2|853.6|854.8|854.2|854.1|853.5|17
1656690520000|2022-07-01 15:48:40|854.3|853.7|856.6|856|857|856.4|854.3|853.7|81
1656690530000|2022-07-01 15:48:50|856.8|856.2|856.4|855.4|856.8|856.2|856.1|855.4|12
1656690540000|2022-07-01 15:49:00|856.3|855.7|856.1|855.5|856.8|856.2|855.8|855.2|21
1656690550000|2022-07-01 15:49:10|856.2|855.6|855.1|854.5|856.3|855.7|855.1|854.4|6
1656690560000|2022-07-01 15:49:20|855.3|854.7|857.1|856.5|857.1|856.5|855.2|854.6|47
1656690570000|2022-07-01 15:49:30|857.2|856.2|855.9|854.9|857.2|856.5|855.8|854.9|13
1656690580000|2022-07-01 15:49:40|855.6|855|854.7|854.1|855.7|855|854.6|853.9|4
1656690590000|2022-07-01 15:49:50|855.2|854.2|854.7|853.7|855.3|854.7|854.3|853.7|25
1656690600000|2022-07-01 15:50:00|854.3|853.8|853.1|852.5|854.7|853.8|853.1|852.4|24
1656690610000|2022-07-01 15:50:10|854.4|853.8|854.2|853.6|854.9|854.1|854.2|853.6|18
1656690620000|2022-07-01 15:50:20|854.1|853.5|853.6|853|854.2|853.6|853.6|852.9|7
1656690630000|2022-07-01 15:50:30|853.7|853.1|854|853.4|854.3|853.7|853.7|853.1|7
1656690640000|2022-07-01 15:50:40|853.8|853.2|854|853.4|854.1|853.5|853.8|853.2|4
1656690650000|2022-07-01 15:50:50|853.8|853.2|853.6|853|853.8|853.2|853.3|852.7|2
1656690660000|2022-07-01 15:51:00|853.5|852.9|854.3|853.7|854.6|854|853.5|852.9|10
1656690670000|2022-07-01 15:51:10|854.5|853.9|854.1|853.5|854.6|854|854.1|853.5|5
1656690680000|2022-07-01 15:51:20|854|853.4|854.3|853.7|854.4|853.7|854|853.4|18
1656690690000|2022-07-01 15:51:30|854.1|853.5|854.8|854.2|855.1|854.5|854.1|853.4|9
1656690700000|2022-07-01 15:51:40|854.6|854|854.3|853.7|854.9|854.2|854.3|853.7|2
1656690710000|2022-07-01 15:51:50|854.5|853.9|854.6|854|854.6|854|854.1|853.4|4
1656690720000|2022-07-01 15:52:00|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|9
1656690730000|2022-07-01 15:52:10|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|1
1656690740000|2022-07-01 15:52:20|854.7|854.1|854.3|853.7|854.7|854.1|854.3|853.7|3
1656690750000|2022-07-01 15:52:30|854.4|853.4|854.2|853.6|854.6|854|854.1|853.4|5
1656690760000|2022-07-01 15:52:40|854.1|853.5|853.1|852.5|854.1|853.5|853.1|852.2|10
1656690770000|2022-07-01 15:52:50|853.2|852.6|852.6|852|853.5|852.7|852.6|852|21
1656690780000|2022-07-01 15:53:00|852.7|851.7|853.3|852.7|853.5|852.9|852.6|851.7|7
1656690790000|2022-07-01 15:53:10|||||||||2
1656690800000|2022-07-01 15:53:20|853.6|853|853.6|853|853.6|853|853.6|853|4
1656690810000|2022-07-01 15:53:30|853.4|852.8|853.8|853.2|853.8|853.2|853.2|852.6|5
1656690820000|2022-07-01 15:53:40|854|853.4|853.3|852.7|854|853.4|853.2|852.6|9
1656690830000|2022-07-01 15:53:50|853.5|852.9|853.5|852.9|853.5|852.9|853.5|852.9|1
1656690840000|2022-07-01 15:54:00|853.8|853.2|854.1|853.5|854.1|853.5|853.8|853.2|6
1656690850000|2022-07-01 15:54:10|||||||||4
1656690860000|2022-07-01 15:54:20|854.2|853.6|854.2|853.6|854.5|853.9|854.1|853.5|10
1656690870000|2022-07-01 15:54:30|853.9|853.3|854.6|854|854.8|854.2|853.8|853.2|22
1656690880000|2022-07-01 15:54:40|854.8|854.2|854.6|854|854.8|854.2|854.1|853.4|8
1656690890000|2022-07-01 15:54:50|854.5|853.9|854.4|853.8|854.5|853.9|854.3|853.7|2
1656690900000|2022-07-01 15:55:00|854.8|854.2|855.9|854.9|856.1|855.5|854.8|854.2|17
1656690910000|2022-07-01 15:55:10|856.4|855.4|856.4|855.4|856.8|856.2|855.8|855.2|18
1656690920000|2022-07-01 15:55:20|856.3|855.7|855.8|855.2|856.7|856|855.8|855.2|23
1656690930000|2022-07-01 15:55:30|856|855.4|856.6|856|857|856.2|855.8|855.2|13
1656690940000|2022-07-01 15:55:40|857.6|857|857.3|856.7|857.7|857.1|857.3|856.7|10
1656690950000|2022-07-01 15:55:50|857.5|856.9|856.6|856|857.5|856.9|856.6|856|5
1656690960000|2022-07-01 15:56:00|856.5|855.9|856.6|856|856.8|856.2|856.3|855.7|14
1656690970000|2022-07-01 15:56:10|856.9|855.9|856.8|856.2|856.9|856.2|856.6|855.7|10
1656690980000|2022-07-01 15:56:20|857|856.4|856.6|856|857|856.4|856.6|856|38
1656690990000|2022-07-01 15:56:30|856.7|856.1|855.3|854.7|856.7|856.1|855.3|854.7|7
1656691000000|2022-07-01 15:56:40|855.7|854.5|853.8|853.2|855.7|854.5|853.6|853|19
1656691010000|2022-07-01 15:56:50|853.9|852.9|853.6|853|853.9|853.2|853.5|852.7|8
1656691020000|2022-07-01 15:57:00|853.8|853.2|853.6|853|853.9|853.2|853.3|852.7|14
1656691030000|2022-07-01 15:57:10|853.7|852.7|853.9|852.9|853.9|853|853.6|852.7|4
1656691040000|2022-07-01 15:57:20|853.6|853|854.2|853.2|854.5|853.9|853.6|852.9|21
1656691050000|2022-07-01 15:57:30|854.1|853.5|854.1|853.5|854.1|853.5|854.1|853.5|18
1656691060000|2022-07-01 15:57:40|854.2|853.6|854.1|853.5|854.2|853.6|854.1|853.5|7
1656691070000|2022-07-01 15:57:50|854.2|853.6|854|853.4|854.3|853.7|854|853.4|6
1656691080000|2022-07-01 15:58:00|853.8|853.2|853.3|852.7|853.8|853.2|853.1|852.4|7
1656691090000|2022-07-01 15:58:10|853.5|852.9|852.8|852.2|853.5|852.9|852.8|852.2|11
1656691100000|2022-07-01 15:58:20|852.9|851.9|852.6|852|852.9|852.2|852.6|851.9|1
1656691110000|2022-07-01 15:58:30|852.7|852.1|852.8|852.2|852.8|852.2|852.7|852.1|14
1656691120000|2022-07-01 15:58:40|853|852.4|853.3|852.7|853.3|852.7|853|852.4|2
1656691130000|2022-07-01 15:58:50|853.1|852.5|853.3|852.7|853.7|852.7|853|852.4|13
1656691140000|2022-07-01 15:59:00|853.7|852.5|853.1|852.5|853.7|852.5|853.1|852.5|2
1656691150000|2022-07-01 15:59:10|853.4|852.4|853.7|853.1|853.8|853.2|853.4|852.4|1
1656691160000|2022-07-01 15:59:20|853.3|852.7|854.3|853.7|854.4|853.7|853.1|852.5|8
1656691170000|2022-07-01 15:59:30|854.4|853.4|854.3|853.7|854.4|853.7|854.3|853.4|0
1656691180000|2022-07-01 15:59:40|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|8
1656691190000|2022-07-01 15:59:50|855.1|854.5|855.1|854.5|855.2|854.6|854.8|854.2|13
1656691200000|2022-07-01 16:00:00|855.4|854.4|855.3|854.7|855.5|854.9|855.1|854.4|5
1656691210000|2022-07-01 16:00:10|855.7|855.1|856.1|855.5|856.2|855.5|855.7|855.1|8
1656691220000|2022-07-01 16:00:20|856.2|855.2|854.8|854.2|856.2|855.5|854.8|854.2|31
1656691230000|2022-07-01 16:00:30|855.1|854.5|854.8|854.2|855.3|854.7|854.8|854.2|14
1656691240000|2022-07-01 16:00:40|855|854.4|856.1|855.5|856.1|855.5|855|854.4|10
1656691250000|2022-07-01 16:00:50|856.3|855.7|856.4|855.4|856.6|856|856.2|855.4|8
1656691260000|2022-07-01 16:01:00|856.1|855.5|856.2|855.6|856.3|855.7|856.1|855.2|2
1656691270000|2022-07-01 16:01:10|856.1|855.5|855.6|855|856.2|855.5|855.6|855|10
1656691280000|2022-07-01 16:01:20|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|3
1656691290000|2022-07-01 16:01:30|856.1|855.5|856.6|856|856.6|856|856.1|855.5|154
1656691300000|2022-07-01 16:01:40|856.5|855.9|855.9|855.3|856.5|855.9|855.8|855.2|12
1656691310000|2022-07-01 16:01:50|855.8|855.2|855.6|855|855.8|855.2|855.6|855|1
1656691320000|2022-07-01 16:02:00|855.7|855.1|855.9|855.3|856.2|855.5|855.7|855.1|6
1656691330000|2022-07-01 16:02:10|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|2
1656691340000|2022-07-01 16:02:20|855.6|855|854.9|854.3|855.6|855|854.9|854.3|16
1656691350000|2022-07-01 16:02:30|854.8|854.2|855.1|854.1|855.3|854.7|854.7|854.1|6
1656691360000|2022-07-01 16:02:40|854.8|854.2|854.8|854.2|855.1|854.5|854.7|854.1|2
1656691370000|2022-07-01 16:02:50|854.9|854.3|855.4|854.4|855.4|854.5|854.9|854.3|1
1656691380000|2022-07-01 16:03:00|855.3|854.7|856.3|855.7|856.7|856.1|855.3|854.7|8
1656691390000|2022-07-01 16:03:10|856.4|855.8|856.4|855.4|856.4|855.8|856.1|855.4|2
1656691400000|2022-07-01 16:03:20|856|854.9|855.6|855|856|855|855.6|854.9|3
1656691410000|2022-07-01 16:03:30|855.7|855.1|855.8|855.2|855.8|855.2|855.6|855|3
1656691420000|2022-07-01 16:03:40|855.9|854.9|855.6|855|855.9|855|855.6|854.9|1
1656691430000|2022-07-01 16:03:50|855.7|855.1|855.7|855.1|855.7|855.1|855.7|855.1|0
1656691440000|2022-07-01 16:04:00|855.8|855.2|856.9|855.9|856.9|856.2|855.8|855.2|37
1656691450000|2022-07-01 16:04:10|856.6|856|856.1|855.5|856.6|856|856.1|855.5|6
1656691460000|2022-07-01 16:04:20|856.2|855.2|856.1|855.5|856.2|855.5|856.1|855.2|6
1656691470000|2022-07-01 16:04:30|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|0
1656691480000|2022-07-01 16:04:40|856.3|855.7|856.6|856|856.8|856.2|856.3|855.7|2
1656691490000|2022-07-01 16:04:50|856.5|855.9|856.6|856|856.7|856|856.5|855.7|2
1656691500000|2022-07-01 16:05:00|856.7|856.1|856.4|855.8|856.9|856.1|856.3|855.7|55
1656691510000|2022-07-01 16:05:10|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|4
1656691520000|2022-07-01 16:05:20|856.2|855.6|856.3|855.7|856.4|855.8|856.2|855.6|6
1656691530000|2022-07-01 16:05:30|856.8|856.2|857.3|856.7|857.3|856.7|856.8|856.2|11
1656691540000|2022-07-01 16:05:40|857.4|856.8|857.8|857.2|857.8|857.2|857.4|856.8|2
1656691550000|2022-07-01 16:05:50|857.9|857.3|857.6|857|857.9|857.3|857.6|856.9|13
1656691560000|2022-07-01 16:06:00|858.1|857.1|857.8|857.2|858.1|857.5|857.8|857.1|7
1656691570000|2022-07-01 16:06:10|||||||||2
1656691580000|2022-07-01 16:06:20|857.3|856.7|857.6|857|857.6|857|857.1|856.5|8
1656691590000|2022-07-01 16:06:30|857.7|856.7|857.8|857.2|857.9|857.2|857.6|856.7|3
1656691600000|2022-07-01 16:06:40|857.9|857.3|857.3|856.7|857.9|857.3|857.3|856.7|2
1656691610000|2022-07-01 16:06:50|857.2|856.6|857.7|856.7|857.7|857|857.2|856.6|3
1656691620000|2022-07-01 16:07:00|857.3|856.3|856.1|855.5|857.3|856.3|855.9|855.3|20
1656691630000|2022-07-01 16:07:10|856.2|855.2|856.2|855.6|856.3|855.7|855.8|855.2|15
1656691640000|2022-07-01 16:07:20|856.3|855.7|856.4|855.8|856.4|855.8|856.3|855.7|2
1656691650000|2022-07-01 16:07:30|856.3|855.7|856.2|855.6|856.4|855.8|856.2|855.6|3
1656691660000|2022-07-01 16:07:40|856.3|855.7|856.4|855.8|856.4|855.8|856.2|855.6|9
1656691670000|2022-07-01 16:07:50|856.6|856|856.9|856.3|856.9|856.3|856.6|856|5
1656691680000|2022-07-01 16:08:00|857.1|856.5|857.4|856.8|857.6|856.8|857.1|856.5|7
1656691690000|2022-07-01 16:08:10|857.6|857|857.6|856.6|857.6|857|857.3|856.6|7
1656691700000|2022-07-01 16:08:20|857.7|857.1|857.1|856.1|857.7|857.1|857|856.1|3
1656691710000|2022-07-01 16:08:30||856.5||856.5||856.5||856.5|4
1656691720000|2022-07-01 16:08:40|||||||||5
1656691730000|2022-07-01 16:08:50|856.9|855.9|856.8|856.2|856.9|856.2|856.6|855.6|9
1656691740000|2022-07-01 16:09:00|856.3|855.7|856.4|855.4|856.4|855.7|856.3|855.4|10
1656691750000|2022-07-01 16:09:10|856.3|855.7|856.6|856|856.6|856|856.3|855.7|3
1656691760000|2022-07-01 16:09:20|856.9|855.9|856.6|856|856.9|856|856.6|855.9|1
1656691770000|2022-07-01 16:09:30|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|0
1656691780000|2022-07-01 16:09:40|856.6|856|857.3|856.7|857.6|857|856.6|856|32
1656691790000|2022-07-01 16:09:50|||||||||3
1656691800000|2022-07-01 16:10:00|857.2|856.6|857.3|856.7|857.4|856.8|857.2|856.6|4
1656691810000|2022-07-01 16:10:10|857.4|856.8|857.8|857.2|858.1|857.5|857.4|856.8|15
1656691820000|2022-07-01 16:10:20|857.9|857.3|858.1|857.5|858.1|857.5|857.8|857.2|3
1656691830000|2022-07-01 16:10:30|857.8|857.2|857.9|856.9|858.1|857.2|857.8|856.9|5
1656691840000|2022-07-01 16:10:40|857.8|857.2|857.8|857.2|857.8|857.2|857.8|857.2|0
1656691850000|2022-07-01 16:10:50|857.9|856.9|857.3|856.7|857.9|857|857.3|856.7|11
1656691860000|2022-07-01 16:11:00|857.2|856.6|857.7|857.1|857.7|857.1|857.2|856.6|12
1656691870000|2022-07-01 16:11:10|857.6|857|857.6|857|857.6|857|857.6|857|1
1656691880000|2022-07-01 16:11:20|858.3|857.7|858.3|857.7|858.3|857.7|858.3|857.7|29
1656691890000|2022-07-01 16:11:30|858.4|857.8|858.4|857.8|858.4|857.8|858.4|857.8|9
1656691900000|2022-07-01 16:11:40|858.6|858|858.6|858|858.6|858|858.3|857.6|13
1656691910000|2022-07-01 16:11:50|858.7|857.7|857.8|857.2|858.7|857.7|857.7|857.1|16
1656691920000|2022-07-01 16:12:00|857.7|857.1|858.1|857.5|858.1|857.5|857.7|857.1|3
1656691930000|2022-07-01 16:12:10|857.9|857.3|857.6|857|857.9|857.3|857.6|857|7
1656691940000|2022-07-01 16:12:20|858.1|857.5|857.7|857.1|858.1|857.5|857.7|857.1|6
1656691950000|2022-07-01 16:12:30|857.9|857.3|858.6|858|858.6|858|857.9|857.3|14
1656691960000|2022-07-01 16:12:40|858.7|858.1|858.8|858.2|858.8|858.2|858.7|858.1|4
1656691970000|2022-07-01 16:12:50|858.9|858.3|859.1|858.5|859.1|858.5|858.9|858.3|10
1656691980000|2022-07-01 16:13:00|858.9|858.3|858.8|858.2|859.1|858.5|858.7|858.1|13
1656691990000|2022-07-01 16:13:10|858.7|858.1|857.9|857.3|858.7|858.1|857.9|857.3|5
1656692000000|2022-07-01 16:13:20|858|857.4|858.8|858.2|858.8|858.2|857.9|857.3|16
1656692010000|2022-07-01 16:13:30|859.8|859.2|859.3|858.7|859.8|859.2|859.3|858.7|6
1656692020000|2022-07-01 16:13:40|859.4|858.4|859.3|858.7|859.7|859.1|859.2|858.4|29
1656692030000|2022-07-01 16:13:50|859.6|858.6|859.3|858.7|859.7|859.1|859.3|858.6|7
1656692040000|2022-07-01 16:14:00|859.4|858.8|859.6|859|859.6|859|859.2|858.6|6
1656692050000|2022-07-01 16:14:10|859.7|859.1|859.8|859.2|860.1|859.5|859.7|859.1|19
1656692060000|2022-07-01 16:14:20|860.1|859.5|859.8|859.2|860.6|860|859.8|859.2|10
1656692070000|2022-07-01 16:14:30|859.7|859.1|860.3|859.7|860.3|859.7|859.7|859.1|7
1656692080000|2022-07-01 16:14:40|860.1|859.5|859.7|859.1|860.1|859.5|859.7|859.1|10
1656692090000|2022-07-01 16:14:50|859.8|859.2|859.7|859.1|859.8|859.2|859.7|859.1|9
1656692100000|2022-07-01 16:15:00|859.3|858.7|858.3|857.7|859.7|859.1|858.2|857.6|40
1656692110000|2022-07-01 16:15:10|858.1|857.5|858.3|857.7|858.3|857.7|858|857.4|4
1656692120000|2022-07-01 16:15:20|857.9|857.3|858.4|857.4|858.4|857.5|857.9|857.3|6
1656692130000|2022-07-01 16:15:30|858.1|857.5|858.1|857.5|858.1|857.5|857.5|856.9|12
1656692140000|2022-07-01 16:15:40|858.2|857.6|858.1|857.5|858.2|857.6|858.1|857.5|3
1656692150000|2022-07-01 16:15:50|858.2|857.6|858.3|857.7|858.5|857.7|858.1|857.4|8
1656692160000|2022-07-01 16:16:00|858.2|857.6|859.1|858.5|859.1|858.5|858.1|857.5|50
1656692170000|2022-07-01 16:16:10|859|858.4|858.9|858.3|859|858.4|858.9|858.3|1
1656692180000|2022-07-01 16:16:20|859.2|858.6|859.3|858.7|859.3|858.7|859.2|858.6|1
1656692190000|2022-07-01 16:16:30|859.4|858.8|859.2|858.6|859.4|858.8|859.2|858.6|6
1656692200000|2022-07-01 16:16:40|859.1|858.5|859.5|858.9|859.5|858.9|858.8|858.2|7
1656692210000|2022-07-01 16:16:50|859.6|859|859.7|859.1|859.7|859.1|859.6|859|2
1656692220000|2022-07-01 16:17:00|859.9|859.3|859.6|859|860.1|859.5|859.1|858.5|43
1656692230000|2022-07-01 16:17:10|860.8|860.2|861.1|860.5|861.1|860.5|860.8|860.2|96
1656692240000|2022-07-01 16:17:20|860.8|860.2|861.1|860.5|861.1|860.5|860.3|859.7|15
1656692250000|2022-07-01 16:17:30|861.5|860.9|861.3|860.7|861.5|860.9|861.3|860.7|1
1656692260000|2022-07-01 16:17:40|861.2|860.6|860.9|860.3|861.2|860.6|860.9|860.3|17
1656692270000|2022-07-01 16:17:50|861.1|860.5|861.8|861.2|862.1|861.5|861.1|860.5|12
1656692280000|2022-07-01 16:18:00|862.1|861.1|862|861.4|862.4|861.8|861.9|861.1|12
1656692290000|2022-07-01 16:18:10|861.9|861.3|862.1|861.5|862.1|861.5|861.8|861.2|28
1656692300000|2022-07-01 16:18:20|862|861.4|862.1|861.5|862.1|861.5|862|861.4|3
1656692310000|2022-07-01 16:18:30|862.2|861.6|862.1|861.5|862.2|861.6|862|861.4|7
1656692320000|2022-07-01 16:18:40|861.7|861.1|861.3|860.7|861.8|861.2|861.3|860.7|15
1656692330000|2022-07-01 16:18:50|861.4|860.8|861.8|861.2|861.8|861.2|861.4|860.8|8
1656692340000|2022-07-01 16:19:00|861.5|860.9|861.3|860.7|861.6|861|861.3|860.7|10
1656692350000|2022-07-01 16:19:10|861.6|861|860.8|860.2|861.7|861|860.3|859.7|12
1656692360000|2022-07-01 16:19:20|861|860.4|860.8|860.2|861|860.4|860.6|860|13
1656692370000|2022-07-01 16:19:30|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|2
1656692380000|2022-07-01 16:19:40|861|860.4|860.3|859.7|861|860.4|860.3|859.7|21
1656692390000|2022-07-01 16:19:50|859.8|859.2|859.2|858.6|859.8|859.2|859.2|858.6|9
1656692400000|2022-07-01 16:20:00|859.4|858.8|859.1|858.5|859.7|859.1|859.1|858.5|20
1656692410000|2022-07-01 16:20:10|859.2|858.6|858.8|858.2|859.2|858.6|858.8|858.2|3
1656692420000|2022-07-01 16:20:20|858.6|858|859.1|858.5|859.1|858.5|858.6|857.9|12
1656692430000|2022-07-01 16:20:30|858.8|858.2|858.8|858.2|859.1|858.5|858.8|858.2|11
1656692440000|2022-07-01 16:20:40|858.7|858.1|858.6|858|858.7|858.1|858.1|857.4|7
1656692450000|2022-07-01 16:20:50|858.7|858.1|859.1|858.5|859.1|858.5|858.7|858.1|4
1656692460000|2022-07-01 16:21:00|859|858.4|859.6|859|859.7|859.1|859|858.4|5
1656692470000|2022-07-01 16:21:10|859.7|859.1|859.7|859.1|859.7|859.1|859.7|859.1|1
1656692480000|2022-07-01 16:21:20|859.3|858.7|859.6|858.6|859.6|859|859.3|858.6|6
1656692490000|2022-07-01 16:21:30|859.3|858.7|859.6|859|859.6|859|859.3|858.6|8
1656692510000|2022-07-01 16:21:50|859.2|858.6|859.1|858.5|859.2|858.6|859.1|858.5|5
1656692530000|2022-07-01 16:22:10|858.7|858.1|858.7|858.1|859|858.4|858.7|858.1|6
1656692540000|2022-07-01 16:22:20|858.9|858.3|859.3|858.7|859.4|858.7|858.9|858.3|11
1656692550000|2022-07-01 16:22:30|859.6|859|859.6|859|859.6|859|859.6|859|6
1656692560000|2022-07-01 16:22:40|859.1|858.5|859.1|858.5|859.1|858.5|859.1|858.5|4
1656692570000|2022-07-01 16:22:50|858.8|858.2|858.6|858|858.8|858.2|858.6|858|3
1656692580000|2022-07-01 16:23:00|858.7|858.1|859.2|858.6|859.2|858.6|858.7|858.1|6
1656692590000|2022-07-01 16:23:10|859.3|858.7|859.6|859|859.6|859|859.2|858.6|0
1656692600000|2022-07-01 16:23:20|859.7|859.1|859.6|859|859.7|859.1|859.3|858.7|4
1656692610000|2022-07-01 16:23:30|859.7|859.1|859.5|858.9|859.7|859.1|859.3|858.7|7
1656692620000|2022-07-01 16:23:40|859.3|858.7|859.6|859|859.6|859|859.3|858.7|3
1656692630000|2022-07-01 16:23:50|859.3|858.7|859.4|858.4|859.6|858.7|859.1|858.4|4
1656692640000|2022-07-01 16:24:00|859.1|858.5|859.3|858.7|859.4|858.8|858.8|858.2|14
1656692650000|2022-07-01 16:24:10|859.6|859|859.6|859|859.8|859.2|859.6|859|2
1656692660000|2022-07-01 16:24:20|859.3|858.7|858.8|858.2|859.4|858.7|858.7|858.1|2
1656692670000|2022-07-01 16:24:30|858.9|858.3|858.1|857.5|859.1|858.5|858.1|857.5|15
1656692680000|2022-07-01 16:24:40|857.8|857.2|858.4|857.8|858.4|857.8|857.7|857.1|12
1656692690000|2022-07-01 16:24:50|858.6|858|858.6|857.6|858.7|858|858.3|857.6|6
1656692700000|2022-07-01 16:25:00|858.4|857.8|857.8|857.2|858.6|858|857.8|857.2|6
1656692710000|2022-07-01 16:25:10|858.2|857|857.8|857.2|858.2|857.5|857.6|857|8
1656692720000|2022-07-01 16:25:20|857.6|857|857.3|856.7|857.6|857|857.2|856.6|1
1656692730000|2022-07-01 16:25:30|857.2|856.6|857.1|856.5|857.2|856.6|856.2|855.6|50
1656692740000|2022-07-01 16:25:40|857|856.4|856.8|856.2|857.2|856.5|856.8|856.1|2
1656692750000|2022-07-01 16:25:50|||||||||4
1656692760000|2022-07-01 16:26:00|856.6|856|856.1|855.5|856.7|856.1|856|855.4|10
1656692770000|2022-07-01 16:26:10|856|855.4|855.9|855.3|856|855.4|855.8|855.2|13
1656692780000|2022-07-01 16:26:20|855.8|855.2|855.4|854.4|855.8|855.2|855.4|854.4|9
1656692790000|2022-07-01 16:26:30|855.6|855|855.3|854.7|855.6|855|855.1|854.4|8
1656692800000|2022-07-01 16:26:40|855.6|854.6|855.6|855|855.6|855|855.6|854.6|0
1656692810000|2022-07-01 16:26:50|855.3|854.7|855.1|854.5|855.8|855.2|855.1|854.5|8
1656692820000|2022-07-01 16:27:00|855|854.4|854.7|854.1|855|854.4|854.6|854|11
1656692830000|2022-07-01 16:27:10|854.6|854|854.8|854.2|854.8|854.2|854.5|853.9|6
1656692840000|2022-07-01 16:27:20|855.3|854.7|855.1|854.5|855.3|854.7|855.1|854.1|2
1656692850000|2022-07-01 16:27:30|||||||||2
1656692860000|2022-07-01 16:27:40|855.2|854.6|855.2|854.6|855.2|854.6|855.2|854.6|1
1656692870000|2022-07-01 16:27:50|855.3|854.7|854.8|854.2|855.4|854.8|854.8|854.2|11
1656692880000|2022-07-01 16:28:00|855.3|854.7|855.7|855.1|855.9|855.2|855.3|854.4|6
1656692890000|2022-07-01 16:28:10|855.5|854.9|855.6|855|855.6|855|855.2|854.6|12
1656692900000|2022-07-01 16:28:20|||||||||2
1656692920000|2022-07-01 16:28:40|855.8|855.2|855.8|855.2|855.9|855.2|855.6|854.9|2
1656692930000|2022-07-01 16:28:50|855.7|855.1|855.6|855|855.7|855.1|855.6|855|3
1656692940000|2022-07-01 16:29:00|855.7|855.1|856.4|855.8|856.4|855.8|855.7|855.1|8
1656692950000|2022-07-01 16:29:10|856.7|856.1|856.3|855.7|856.8|856.2|856.3|855.7|28
1656692960000|2022-07-01 16:29:20|856.4|855.8|856.3|855.7|856.7|856|856.3|855.7|0
1656692970000|2022-07-01 16:29:30|856.4|855.8|857.4|856.8|857.4|856.8|856.4|855.8|13
1656692980000|2022-07-01 16:29:40|857.3|856.7|858.2|857.2|858.2|857.5|857.3|856.7|4
1656692990000|2022-07-01 16:29:50|858.1|857.5|859.2|858.6|859.2|858.6|857.8|857.2|7
1656693000000|2022-07-01 16:30:00|859.3|858.7|858.7|858.1|859.3|858.7|858.7|858.1|12
1656693010000|2022-07-01 16:30:10|858.6|858|858.2|857.6|858.6|858|858.2|857.6|8
1656693020000|2022-07-01 16:30:20|858.3|857.7|860|859.4|860.1|859.5|858.3|857.7|19
1656693030000|2022-07-01 16:30:30|859.8|859.2|859.8|859.2|859.9|859.3|859.6|859|11
1656693040000|2022-07-01 16:30:40|859.9|859.3|859.8|859.2|860.1|859.5|859.8|859.2|7
1656693050000|2022-07-01 16:30:50|859.7|859.1|859.8|859.2|859.9|859.3|859.7|859.1|8
1656693060000|2022-07-01 16:31:00|859.7|859.1|859.4|858.4|859.8|859.2|859.3|858.4|6
1656693070000|2022-07-01 16:31:10|859.1|858.5|858.8|858.2|859.1|858.5|858.7|858.1|31
1656693080000|2022-07-01 16:31:20|858.7|858.1|858.7|858.1|858.8|858.2|858.7|858.1|4
1656693090000|2022-07-01 16:31:30|858.6|858|858.4|857.8|858.6|858|858.3|857.7|3
1656693100000|2022-07-01 16:31:40|||||||||1
1656693110000|2022-07-01 16:31:50|858.7|858.1|858.8|858.2|858.9|858.3|858.7|858.1|6
1656693120000|2022-07-01 16:32:00|858.7|858.1|858.4|857.8|858.7|858.1|858.4|857.8|3
1656693130000|2022-07-01 16:32:10|858.3|857.7|858.6|858|858.6|858|858.2|857.6|6
1656693140000|2022-07-01 16:32:20|858.4|857.8|858.3|857.7|858.6|858|858.2|857.6|1
1656693150000|2022-07-01 16:32:30|858.2|857.6|858.1|857.5|858.2|857.6|857.8|857.2|2
1656693160000|2022-07-01 16:32:40|858.2|857.6|857.8|857.2|858.2|857.6|857.8|857.2|4
1656693170000|2022-07-01 16:32:50|857.6|857|857.6|857|857.6|857|857.6|857|3
1656693180000|2022-07-01 16:33:00|857.7|857.1|857.7|857.1|857.7|857.1|857.7|857.1|2
1656693190000|2022-07-01 16:33:10|857.6|857|857.6|857|857.7|857.1|857.6|857|3
1656693210000|2022-07-01 16:33:30|857.4|856.8|857.3|856.7|857.4|856.8|857.3|856.7|3
1656693220000|2022-07-01 16:33:40|857.4|856.8|857.3|856.7|857.4|856.8|857.3|856.7|1
1656693230000|2022-07-01 16:33:50|857.2|856.6|857.3|856.7|857.4|856.8|857.2|856.6|9
1656693240000|2022-07-01 16:34:00|||||||||2
1656693250000|2022-07-01 16:34:10|857.4|856.8|859.1|858.5|859.1|858.5|857.4|856.8|53
1656693260000|2022-07-01 16:34:20|859.2|858.6|859.2|858.6|859.2|858.6|858.9|858.3|5
1656693270000|2022-07-01 16:34:30|859.3|858.7|859.4|858.8|859.4|858.8|859.3|858.7|2
1656693280000|2022-07-01 16:34:40|859.3|858.7|859.3|858.7|860.1|859.5|859.1|858.5|55
1656693290000|2022-07-01 16:34:50|859.1|858.5|858.9|858.3|859.1|858.5|858.8|858.2|7
1656693300000|2022-07-01 16:35:00|858.8|858.2|858.8|858.2|859.1|858.5|858.8|858.1|14
1656693310000|2022-07-01 16:35:10|858.6|858|858.3|857.7|858.7|858.1|858.3|857.7|7
1656693320000|2022-07-01 16:35:20|858.4|857.8|857.6|857|858.4|857.8|857.6|857|12
1656693340000|2022-07-01 16:35:40|857.5|856.9|857.2|856.6|857.5|856.9|857.2|856.6|40
1656693350000|2022-07-01 16:35:50|856.8|856.2|856.6|856|857.1|856.5|856.4|855.8|131
1656693360000|2022-07-01 16:36:00|856.8|856.2|856.8|856.2|857.1|856.5|856.8|856.2|11
1656693370000|2022-07-01 16:36:10|856.9|856.3|857.1|856.1|857.1|856.5|856.6|856|3
1656693380000|2022-07-01 16:36:20|856.8|856.5|856.8|856.2|856.8|856.5|856.8|856.1|0
1656693390000|2022-07-01 16:36:30|856.7|856.1|856.7|856.1|856.7|856.1|856.7|856.1|2
1656693400000|2022-07-01 16:36:40|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856.2|5
1656693410000|2022-07-01 16:36:50|856.7|856.1|856.8|856.2|856.9|856.3|856.7|855.9|11
1656693420000|2022-07-01 16:37:00|856.6|856|856.3|855.7|856.6|856|856.3|855.4|4
1656693440000|2022-07-01 16:37:20|856.2|855.6|856.8|856.2|856.8|856.2|856.2|855.6|22
1656693450000|2022-07-01 16:37:30|856.7|856.1|856.7|856.1|856.7|856.1|856.7|856.1|5
1656693460000|2022-07-01 16:37:40|||||||||72
1656693470000|2022-07-01 16:37:50|856.3|855.7|855.7|855.1|856.3|855.7|855.7|855.1|19
1656693480000|2022-07-01 16:38:00|855.6|855|855.7|855.1|855.7|855.1|855.6|855|3
1656693490000|2022-07-01 16:38:10|855.4|854.8|855.4|854.8|855.4|854.8|855.3|854.7|4
1656693500000|2022-07-01 16:38:20|855.3|854.7|855.4|854.8|855.4|854.8|855.3|854.7|0
1656693510000|2022-07-01 16:38:30|855.3|854.7|855.2|854.6|855.4|854.8|855.1|854.5|3
1656693520000|2022-07-01 16:38:40|855.1|854.5|854.6|854|855.1|854.5|854.5|853.9|34
1656693530000|2022-07-01 16:38:50|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|3
1656693540000|2022-07-01 16:39:00|854.6|854|854.6|854|854.6|854|854.6|854|2
1656693550000|2022-07-01 16:39:10|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|3
1656693560000|2022-07-01 16:39:20|855.2|854.6|855.2|854.6|855.2|854.6|855.1|854.5|8
1656693570000|2022-07-01 16:39:30|855.1|854.5|855.2|854.6|855.2|854.6|855.1|854.5|2
1656693580000|2022-07-01 16:39:40|854.8|854.2|854.6|854|854.9|854.2|854.6|853.9|4
1656693590000|2022-07-01 16:39:50|854.5|853.9|854.3|853.7|854.6|854|854.3|853.7|4
1656693600000|2022-07-01 16:40:00|854.4|853.8|854.4|853.8|854.4|853.8|854.4|853.8|2
1656693610000|2022-07-01 16:40:10|854.5|853.9|854.7|854.1|854.7|854.1|854.5|853.9|34
1656693620000|2022-07-01 16:40:20|855.1|854.5|854.6|854|855.1|854.5|854.6|854|13
1656693630000|2022-07-01 16:40:30|854.7|854.1|854.8|854.2|855|854.4|854.6|854|2
1656693640000|2022-07-01 16:40:40|855|854.4|854.8|854.2|855.1|854.5|854.8|854.2|6
1656693650000|2022-07-01 16:40:50|854.7|854.1|854.7|854.1|854.7|854.1|854.6|854|2
1656693660000|2022-07-01 16:41:00|854.8|854.2|854.7|854.1|854.8|854.2|854.7|854.1|8
1656693670000|2022-07-01 16:41:10|||||||||6
1656693680000|2022-07-01 16:41:20|855|854.4|855.2|854.2|855.2|854.6|855|854.2|11
1656693690000|2022-07-01 16:41:30|855.1|854.5|855.1|854.5|855.2|854.6|855.1|854.5|0
1656693700000|2022-07-01 16:41:40|855.3|854.7|855.1|854.5|855.3|854.7|855.1|854.5|5
1656693720000|2022-07-01 16:42:00|854.8|854.2|854.8|854.2|855|854.4|854.8|854.2|4
1656693730000|2022-07-01 16:42:10|854.7|854.1|854.6|854|854.7|854.1|854.5|853.9|6
1656693740000|2022-07-01 16:42:20|854.5|853.9|854.6|854|854.6|854|854.5|853.9|0
1656693760000|2022-07-01 16:42:40|854.8|854.2|855|854.4|855|854.4|854.8|854.2|5
1656693770000|2022-07-01 16:42:50|854.6|854|854.6|854|854.6|854|854.6|854|4
1656693780000|2022-07-01 16:43:00|854.7|854.1|854.6|854|854.7|854.1|854.6|854|15
1656693790000|2022-07-01 16:43:10|854.2|853.6|854|853.4|854.2|853.6|853.8|853.2|15
1656693800000|2022-07-01 16:43:20|853.8|853.2|854.1|853.5|854.1|853.5|853.7|853.1|50
1656693810000|2022-07-01 16:43:30|854.2|853.6|854.2|853.6|854.6|854|854.1|853.5|22
1656693830000|2022-07-01 16:43:50|853.8|853.2|853.8|853.2|853.8|853.2|853.8|853.2|3
1656693840000|2022-07-01 16:44:00|854.1|853.5|854.2|853.6|854.2|853.6|854.1|853.5|7
1656693850000|2022-07-01 16:44:10|||||||||2
1656693860000|2022-07-01 16:44:20|854.1|853.5|854.3|853.7|854.3|853.7|854.1|853.5|6
1656693870000|2022-07-01 16:44:30|854.5|853.9|854.3|853.7|854.5|853.9|854.3|853.7|1
1656693880000|2022-07-01 16:44:40|854.1|853.5|854.2|853.6|854.2|853.6|854.1|853.5|6
1656693890000|2022-07-01 16:44:50|854.3|853.7|854.3|853.7|854.6|854|854.3|853.7|9
1656693900000|2022-07-01 16:45:00|854.2|853.6|853.7|853.1|854.3|853.7|853.7|853.1|25
1656693910000|2022-07-01 16:45:10|853.6|853|853.6|853|853.7|853.1|853.6|853|5
1656693920000|2022-07-01 16:45:20|853.7|853.1|853.2|852.6|853.7|853.1|853.2|852.6|2
1656693940000|2022-07-01 16:45:40|853.3|852.7|853.7|853.1|853.8|853.2|853.3|852.7|8
1656693950000|2022-07-01 16:45:50|853.5|852.9|853.6|853|853.7|853.1|853.5|852.9|16
1656693960000|2022-07-01 16:46:00|853.5|852.9|853.3|852.7|853.6|853|853.2|852.6|3
1656693970000|2022-07-01 16:46:10|853.7|853|853.5|852.9|853.7|853|853.5|852.9|0
1656693980000|2022-07-01 16:46:20|853.6|853|853.3|852.7|853.6|853|853.3|852.7|2
1656693990000|2022-07-01 16:46:30|853.2|852.6|853.5|852.9|853.6|853|853.2|852.6|3
1656694000000|2022-07-01 16:46:40|853.3|852.7|853.6|853|853.7|853.1|853.3|852.7|54
1656694010000|2022-07-01 16:46:50|853.5|852.9|853.5|852.9|853.5|852.9|853.5|852.9|1
1656694020000|2022-07-01 16:47:00|853.6|853|853.6|853|853.7|853.1|853.6|853|4
1656694030000|2022-07-01 16:47:10|853.7|853.1|854|853.4|854|853.4|853.7|853.1|4
1656694040000|2022-07-01 16:47:20|854.2|853.6|854.3|853.7|854.6|854|854.2|853.6|6
1656694050000|2022-07-01 16:47:30|854.5|853.9|854.6|854|854.6|854|854.5|853.9|1
1656694060000|2022-07-01 16:47:40|854.7|854.1|854.5|853.9|854.7|854.1|854.5|853.9|2
1656694070000|2022-07-01 16:47:50|854.2|853.6|854.2|853.6|854.2|853.6|854|853.4|21
1656694080000|2022-07-01 16:48:00|||||||||1
1656694090000|2022-07-01 16:48:10|854.1|853.5|854.3|853.7|854.3|853.7|854.1|853.5|9
1656694100000|2022-07-01 16:48:20|854.2|853.6|854.2|853.6|854.3|853.7|854.2|853.6|6
1656694110000|2022-07-01 16:48:30|853.7|853.1|853.7|853.1|853.7|853.1|853.7|853.1|4
1656694120000|2022-07-01 16:48:40|853.8|853.2|854.1|853.5|854.1|853.5|853.8|853.2|4
1656694130000|2022-07-01 16:48:50|854.3|853.7|854.5|853.9|854.5|853.9|854.3|853.7|4
1656694140000|2022-07-01 16:49:00|854.6|854|854.6|854|854.7|854.1|854.5|853.9|6
1656694160000|2022-07-01 16:49:20|854.8|854.2|855|854.4|855|854.4|854.8|854.2|1
1656694170000|2022-07-01 16:49:30|855.1|854.5|855.1|854.5|855.1|854.5|855|854.4|3
1656694180000|2022-07-01 16:49:40|855|854.4|854.8|854.2|855|854.4|854.8|854.2|2
1656694190000|2022-07-01 16:49:50|854.7|854.1|855.6|855|855.6|855|854.7|854.1|7
1656694200000|2022-07-01 16:50:00|855.7|855.1|855.6|855|855.7|855.1|855.5|854.9|5
1656694210000|2022-07-01 16:50:10|||||||||1
1656694220000|2022-07-01 16:50:20|855.7|855.1|855.8|855.2|856|855.4|855.7|855.1|8
1656694230000|2022-07-01 16:50:30|856.2|855.6|856.1|855.5|856.4|855.8|856.1|855.5|13
1656694240000|2022-07-01 16:50:40|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|3
1656694250000|2022-07-01 16:50:50|856.3|855.7|856.1|855.5|856.3|855.7|856.1|855.5|2
1656694260000|2022-07-01 16:51:00|856|855.4|855.8|855.2|856|855.4|855.7|855.1|6
1656694270000|2022-07-01 16:51:10|856.1|855.5|856.6|856|856.6|856|856.1|855.5|2
1656694280000|2022-07-01 16:51:20|856.7|856.1|856.6|856|856.7|856.1|856.6|856|0
1656694290000|2022-07-01 16:51:30|856.7|856.1|856.8|856.2|856.8|856.2|856.6|856|8
1656694300000|2022-07-01 16:51:40|856.6|856|856.6|856|856.6|856|856.6|856|2
1656694310000|2022-07-01 16:51:50|856.7|855.7|856.8|856.2|856.8|856.2|856.6|855.7|3
1656694320000|2022-07-01 16:52:00|857|856.4|857.1|856.5|857.1|856.5|857|856.4|5
1656694330000|2022-07-01 16:52:10|856.8|856.2|857.1|856.5|857.1|856.5|856.8|856.2|4
1656694340000|2022-07-01 16:52:20|856.7|856.1|856.7|856.1|856.7|856.1|856.7|856.1|9
1656694350000|2022-07-01 16:52:30|856.8|856.2|856.7|856.1|857|856.4|856.7|856.1|20
1656694360000|2022-07-01 16:52:40|856.5|855.9|856.2|855.6|856.6|856|856.2|855.6|8
1656694370000|2022-07-01 16:52:50|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|4
1656694380000|2022-07-01 16:53:00|856.2|855.6|856.1|855.5|856.2|855.6|855.6|855|10
1656694390000|2022-07-01 16:53:10|856.2|855.6|856.2|855.6|856.4|855.7|856.1|855.4|12
1656694400000|2022-07-01 16:53:20|856.1|855.5|856.7|856.1|856.9|856.1|856.1|855.5|16
1656694410000|2022-07-01 16:53:30|856.8|856.2|856.8|856.2|857|856.4|856.7|856.1|5
1656694420000|2022-07-01 16:53:40|857|856.4|857.2|856.6|857.3|856.7|857|856.4|1
1656694430000|2022-07-01 16:53:50|857.3|856.7|857.3|856.7|857.3|856.7|857.3|856.7|6
1656694440000|2022-07-01 16:54:00|857.5|856.9|857.3|856.7|857.6|857|857.3|856.7|8
1656694450000|2022-07-01 16:54:10|857.1|856.5|857.4|856.4|857.4|856.5|857.1|856.4|17
1656694460000|2022-07-01 16:54:20|857.3|856.7|857.2|856.6|857.3|856.7|857.1|856.5|3
1656694490000|2022-07-01 16:54:50|857.6|857|857.6|857|857.6|857|857.6|857|2
1656694500000|2022-07-01 16:55:00|857.1|856.5|856.8|856.2|857.1|856.5|856.8|856.2|10
1656694510000|2022-07-01 16:55:10|856.7|856.1|856.8|856.2|856.8|856.2|856.7|856.1|2
1656694520000|2022-07-01 16:55:20|856.7|856.1|856.6|856|856.7|856.1|856.3|855.7|2
1656694530000|2022-07-01 16:55:30|856.7|855.7|856.2|855.6|856.7|856|856.2|855.6|5
1656694540000|2022-07-01 16:55:40|856.1|855.5|856.1|855.5|856.2|855.6|856.1|855.5|0
1656694550000|2022-07-01 16:55:50|856.3|855.7|856.2|855.6|856.3|855.7|856.2|855.6|12
1656694560000|2022-07-01 16:56:00|856.3|855.7|856.2|855.6|856.3|855.7|856|855.4|4
1656694570000|2022-07-01 16:56:10|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|3
1656694580000|2022-07-01 16:56:20|856.6|856|856.3|855.7|856.6|856|856.3|855.7|6
1656694590000|2022-07-01 16:56:30|856|855.4|856.3|855.7|856.4|855.7|855.8|855.2|22
1656694600000|2022-07-01 16:56:40|856.5|855.9|856.5|855.9|856.5|855.9|856.3|855.7|2
1656694610000|2022-07-01 16:56:50|856.3|855.7|856.3|855.7|856.5|855.9|856.3|855.7|1
1656694620000|2022-07-01 16:57:00|856.6|856|856.6|856|856.6|856|856.6|856|1
1656694640000|2022-07-01 16:57:20|856.8|856.2|856.8|856.2|857.2|856.6|856.8|856.2|7
1656694650000|2022-07-01 16:57:30|856.7|856.1|856.8|856.2|856.8|856.2|856.7|856.1|2
1656694660000|2022-07-01 16:57:40|857.1|856.5|857.3|856.7|857.3|856.7|857.1|856.5|2
1656694680000|2022-07-01 16:58:00|857.6|857|857.8|857.2|858|857.4|857.6|857|4
1656694690000|2022-07-01 16:58:10|857.7|857.1|857.2|856.6|857.7|857.1|857.2|856.6|10
1656694700000|2022-07-01 16:58:20|857.3|856.7|857.5|856.9|857.5|856.9|857.3|856.7|5
1656694710000|2022-07-01 16:58:30|||||||||1
1656694720000|2022-07-01 16:58:40|857.7|857.1|857.7|857.1|857.7|857.1|857.6|857|3
1656694740000|2022-07-01 16:59:00|858|857.4|857.2|856.6|858|857.4|857.2|856.6|18
1656694750000|2022-07-01 16:59:10|857.3|856.7|857|856.4|857.3|856.7|857|856.4|9
1656694760000|2022-07-01 16:59:20|856.7|856.1|856.5|855.9|856.7|856.1|856.2|855.6|24
1656694770000|2022-07-01 16:59:30|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|7
1656694780000|2022-07-01 16:59:40|856.3|855.7|856.3|855.7|856.3|855.7|856.2|855.6|2
1656694800000|2022-07-01 17:00:00|856.2|855.6|856.2|855.6|856.2|855.6|856.1|855.5|1
1656694810000|2022-07-01 17:00:10|856|855.4|856|855.4|856|855.4|856|855.4|4
1656694830000|2022-07-01 17:00:30|855.8|855.2|855.3|854.7|855.8|855.2|855.1|854.5|22
1656694840000|2022-07-01 17:00:40|855.5|854.9|855.3|854.7|855.5|854.9|855.3|854.7|2
1656694850000|2022-07-01 17:00:50|855.5|854.9|854.8|854.2|855.5|854.9|854.8|854.2|7
1656694860000|2022-07-01 17:01:00|855.1|854.5|855.1|854.5|855.2|854.6|855.1|854.5|7
1656694870000|2022-07-01 17:01:10|855.2|854.6|855|854.4|855.2|854.6|855|854.4|4
1656694880000|2022-07-01 17:01:20|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|3
1656694890000|2022-07-01 17:01:30|855.1|854.5|855.1|854.5|855.1|854.5|855.1|854.5|4
1656694910000|2022-07-01 17:01:50|855.2|854.6|854.5|853.9|855.2|854.6|854.5|853.9|7
1656694920000|2022-07-01 17:02:00|854.3|853.7|854.2|853.6|854.3|853.7|854.2|853.6|5
1656694930000|2022-07-01 17:02:10|854|853.4|853.5|852.9|854|853.4|853.3|852.7|7
1656694940000|2022-07-01 17:02:20|853.3|852.7|853.1|852.5|853.5|852.9|853.1|852.5|16
1656694950000|2022-07-01 17:02:30|||||||||8
1656694960000|2022-07-01 17:02:40|853|852.4|852.6|852|853|852.4|852.6|852|10
1656694970000|2022-07-01 17:02:50|852.8|852.2|853.1|852.5|853.1|852.5|852.8|852.2|7
1656694980000|2022-07-01 17:03:00|853.2|852.6|853.6|853|853.6|853|853.2|852.6|3
1656694990000|2022-07-01 17:03:10|853.7|853.1|853.7|853.1|853.7|853.1|853.7|853.1|0
1656695000000|2022-07-01 17:03:20|853.6|853|853.3|852.7|853.6|853|853.3|852.7|5
1656695010000|2022-07-01 17:03:30|853.4|852.8|853.1|852.5|853.5|852.9|853|852.4|17
1656695030000|2022-07-01 17:03:50|853|852.4|852.8|852.2|853|852.4|852.7|852.1|1
1656695050000|2022-07-01 17:04:10|852.5|851.9|853|852.4|853|852.4|852.5|851.9|84
1656695060000|2022-07-01 17:04:20|853.1|852.5|852.8|852.2|853.1|852.5|852.6|851.9|5
1656695070000|2022-07-01 17:04:30|||||||||1
1656695080000|2022-07-01 17:04:40|||||||||1
1656695100000|2022-07-01 17:05:00|853|852.4|853|852.4|853|852.4|853|852.4|2
1656695110000|2022-07-01 17:05:10|852.8|852.2|853|852.4|853|852.4|852.8|852.2|2
1656695120000|2022-07-01 17:05:20|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|3
1656695140000|2022-07-01 17:05:40|853.2|852.6|852.8|852.2|853.2|852.6|852.8|852.2|12
1656695150000|2022-07-01 17:05:50|853|852.4|852.8|852.2|853|852.4|852.7|852.1|3
1656695160000|2022-07-01 17:06:00|852.7|852.1|852.8|852.2|853|852.4|852.7|852.1|3
1656695180000|2022-07-01 17:06:20|853.2|852.6|853.1|852.5|853.2|852.6|852.8|852.2|29
1656695190000|2022-07-01 17:06:30|853.3|852.7|853.3|852.7|853.3|852.7|853.3|852.7|1
1656695200000|2022-07-01 17:06:40|853.5|852.9|854.3|853.7|854.3|853.7|853.3|852.7|10
1656695210000|2022-07-01 17:06:50|854.2|853.6|854.1|853.5|854.2|853.6|854.1|853.5|4
1656695220000|2022-07-01 17:07:00|854.2|853.6|854.1|853.5|854.2|853.6|854|853.4|2
1656695230000|2022-07-01 17:07:10|854.2|853.6|853.8|853.2|854.2|853.6|853.8|853.2|16
1656695250000|2022-07-01 17:07:30|853.7|853.1|853.9|852.9|853.9|853.1|853.3|852.7|8
1656695260000|2022-07-01 17:07:40|853.6|853|853.6|853|853.6|853|853.5|852.9|1
1656695270000|2022-07-01 17:07:50|853.7|853.1|854.1|853.5|854.2|853.6|853.7|853.1|5
1656695280000|2022-07-01 17:08:00|854.2|853.2|855.1|854.5|855.2|854.6|854.1|853.2|6
1656695290000|2022-07-01 17:08:10|||||||||1
1656695300000|2022-07-01 17:08:20|855.2|854.2|855.2|854.2|855.2|854.2|855.2|854.2|2
1656695310000|2022-07-01 17:08:30|855.1|854.5|855.3|854.7|855.3|854.7|855.1|854.5|11
1656695320000|2022-07-01 17:08:40|855.2|854.6|855.2|854.6|855.2|854.6|855.1|854.5|8
1656695330000|2022-07-01 17:08:50|855.1|854.5|854.6|854|855.3|854.7|854.6|854|14
1656695340000|2022-07-01 17:09:00|854.7|854.1|854.7|854.1|854.7|854.1|854.7|854.1|0
1656695360000|2022-07-01 17:09:20|||||||||10
1656695370000|2022-07-01 17:09:30|854.5|853.9|854.6|854|854.6|854|854.5|853.9|5
1656695390000|2022-07-01 17:09:50|855.3|854.7|855.3|854.7|855.5|854.9|855.3|854.7|17
1656695400000|2022-07-01 17:10:00|855.4|854.4|855.2|854.6|855.4|854.7|855.2|854.4|3
1656695410000|2022-07-01 17:10:10|855.1|854.5|855.1|854.5|855.1|854.5|855|854.4|49
1656695420000|2022-07-01 17:10:20|855|854.4|855|854.4|855.1|854.5|855|854.4|0
1656695430000|2022-07-01 17:10:30|854.8|854.2|855.6|855|855.7|855|854.8|854.2|33
1656695440000|2022-07-01 17:10:40|||||||||1
1656695450000|2022-07-01 17:10:50|855.3|854.7|855.5|854.9|855.5|854.9|855.3|854.7|2
1656695460000|2022-07-01 17:11:00|||||||||1
1656695470000|2022-07-01 17:11:10|855.3|854.7|855.3|854.7|855.3|854.7|855.3|854.7|6
1656695490000|2022-07-01 17:11:30|855.4|854.4|855.1|854.5|855.4|854.6|855.1|854.4|8
1656695500000|2022-07-01 17:11:40|855|854.4|855|854.4|855|854.4|855|854.4|0
1656695510000|2022-07-01 17:11:50|854.8|854.2|854.8|854.2|855|854.4|854.8|854.2|10
1656695520000|2022-07-01 17:12:00|855|854.4|854.7|854.1|855|854.4|854.6|854|3
1656695530000|2022-07-01 17:12:10|854.5|853.9|854.3|853.7|854.5|853.9|854.2|853.6|14
1656695540000|2022-07-01 17:12:20|854.2|853.6|853.7|853.1|854.2|853.6|853.6|853|9
1656695550000|2022-07-01 17:12:30|853.6|853|853.6|853|853.6|853|853.6|853|2
1656695560000|2022-07-01 17:12:40|||||||||1
1656695570000|2022-07-01 17:12:50|853.7|853.1|854.1|853.5|854.1|853.5|853.7|853.1|10
1656695580000|2022-07-01 17:13:00|854.2|853.6|854.2|853.6|854.2|853.6|854.1|853.5|1
1656695590000|2022-07-01 17:13:10|854.3|853.7|854.7|854.1|854.7|854.1|854.3|853.7|7
1656695600000|2022-07-01 17:13:20|854.8|854.2|854.8|854.2|855.1|854.5|854.7|854.1|7
1656695620000|2022-07-01 17:13:40|854.7|854.1|854.7|854.1|854.8|854.2|854.6|854|6
1656695630000|2022-07-01 17:13:50|854.6|854|854.6|854|854.7|854.1|854.6|854|0
1656695650000|2022-07-01 17:14:10|854.7|854.1|854.6|854|854.7|854.1|854.6|854|0
1656695660000|2022-07-01 17:14:20|854.5|853.9|854.5|853.9|854.5|853.9|854.5|853.9|3
1656695670000|2022-07-01 17:14:30|854.3|853.7|854.3|853.7|854.3|853.7|854.3|853.7|11
1656695680000|2022-07-01 17:14:40|854.5|853.9|854.5|853.9|854.5|853.9|854.3|853.7|11
1656695700000|2022-07-01 17:15:00|854.6|854|854.6|854|854.7|854.1|854.6|854|3
1656695720000|2022-07-01 17:15:20|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|3
1656695730000|2022-07-01 17:15:30|855|854.4|854.7|854.1|855|854.4|854.7|854.1|6
1656695740000|2022-07-01 17:15:40|854.8|854.2|854.5|853.9|854.8|854.2|854.5|853.9|10
1656695760000|2022-07-01 17:16:00|||||||||3
1656695770000|2022-07-01 17:16:10|854.2|853.6|854.2|853.6|854.2|853.6|854.2|853.6|2
1656695790000|2022-07-01 17:16:30|854.1|853.5|854.1|853.5|854.1|853.5|854.1|853.5|5
1656695800000|2022-07-01 17:16:40|854.2|853.6|854.1|853.5|854.2|853.6|854.1|853.5|2
1656695810000|2022-07-01 17:16:50|854.2|853.6|854.5|853.9|854.5|853.9|854.2|853.6|2
1656695820000|2022-07-01 17:17:00|854.3|853.7|854.3|853.7|854.6|854|854.2|853.6|20
1656695830000|2022-07-01 17:17:10|854.6|854|854.6|854|854.6|854|854.6|854|17
1656695840000|2022-07-01 17:17:20|855|854.4|855.1|854.5|855.1|854.5|854.8|854.2|14
1656695850000|2022-07-01 17:17:30|855.2|854.6|855.2|854.6|855.2|854.6|855.2|854.6|1
1656695860000|2022-07-01 17:17:40|855.5|854.9|855.3|854.7|855.5|854.9|855.3|854.7|6
1656695870000|2022-07-01 17:17:50|855.6|855|855.8|855.2|856.1|855.5|855.6|855|8
1656695880000|2022-07-01 17:18:00|856|855.4|855.8|855.2|856.1|855.5|855.8|855.2|4
1656695890000|2022-07-01 17:18:10|855.6|855|855.3|854.7|855.6|855|855.3|854.7|24
1656695900000|2022-07-01 17:18:20|855.5|854.9|855.8|855.2|855.8|855.2|855.5|854.9|2
1656695910000|2022-07-01 17:18:30|855.7|855.1|856.1|855.5|856.1|855.5|855.7|855.1|8
1656695920000|2022-07-01 17:18:40|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|2
1656695930000|2022-07-01 17:18:50|856|855.4|855.8|855.2|856|855.4|855.8|855.2|4
1656695940000|2022-07-01 17:19:00|||||||||5
1656695950000|2022-07-01 17:19:10|||||||||1
1656695960000|2022-07-01 17:19:20|855.6|855|855.8|855.2|855.8|855.2|855.6|855|4
1656695970000|2022-07-01 17:19:30|855.9|855.3|856|855.4|856|855.4|855.9|855.3|1
1656695980000|2022-07-01 17:19:40|||||||||1
1656695990000|2022-07-01 17:19:50|856.1|855.5|855.8|855.2|856.1|855.5|855.7|855.1|23
1656696000000|2022-07-01 17:20:00|856|855.4|855.7|855.1|856|855.4|855.7|855.1|1
1656696010000|2022-07-01 17:20:10|855.3|854.7|855.3|854.7|855.3|854.7|855.3|854.7|4
1656696020000|2022-07-01 17:20:20|855.2|854.6|855.2|854.6|855.2|854.6|855.1|854.5|1
1656696030000|2022-07-01 17:20:30|855.1|854.5|855.3|854.7|855.3|854.7|855.1|854.5|3
1656696040000|2022-07-01 17:20:40|855.4|854.8|855.1|854.5|855.5|854.9|855.1|854.5|2
1656696050000|2022-07-01 17:20:50|855|854.4|855.1|854.5|855.1|854.5|855|854.4|5
1656696060000|2022-07-01 17:21:00|855|854.4|854.7|854.1|855|854.4|854.6|854|7
1656696070000|2022-07-01 17:21:10|854.8|854.2|854.8|854.2|855|854.4|854.8|854.2|5
1656696090000|2022-07-01 17:21:30|854.9|854.3|855.3|854.7|855.3|854.7|854.9|854.3|16
1656696100000|2022-07-01 17:21:40|855.4|854.8|855.1|854.5|855.4|854.8|855.1|854.5|3
1656696110000|2022-07-01 17:21:50|855.2|854.6|855.2|854.6|855.2|854.6|855.2|854.6|1
1656696120000|2022-07-01 17:22:00|855.1|854.5|854.8|854.2|855.1|854.5|854.7|854.1|8
1656696140000|2022-07-01 17:22:20|855|854.4|854.8|854.2|855|854.4|854.8|854.2|1
1656696160000|2022-07-01 17:22:40|854.7|854.1|854|853.4|854.7|854.1|854|853.4|15
1656696170000|2022-07-01 17:22:50|854.2|853.6|854.1|853.5|854.2|853.6|854.1|853.5|4
1656696180000|2022-07-01 17:23:00|854|853.4|853.6|853|854|853.4|853.6|853|4
1656696190000|2022-07-01 17:23:10|853.3|852.7|853.2|852.6|853.3|852.7|853.2|852.6|4
1656696200000|2022-07-01 17:23:20|853.3|852.7|853.3|852.7|853.3|852.7|853.3|852.7|3
1656696210000|2022-07-01 17:23:30|853.6|853|853.6|853|853.6|853|853.6|853|6
1656696220000|2022-07-01 17:23:40|||||||||6
1656696230000|2022-07-01 17:23:50|853.7|853.1|853.7|853.1|853.7|853.1|853.7|853.1|0
1656696240000|2022-07-01 17:24:00|853.8|853.2|854|853.4|854|853.4|853.8|853.2|6
1656696250000|2022-07-01 17:24:10|853.8|853.2|853.8|853.2|853.8|853.2|853.8|853.2|5
1656696260000|2022-07-01 17:24:20|||||||||1
1656696280000|2022-07-01 17:24:40|853.7|853.1|853.6|853|853.7|853.1|853.2|852.6|5
1656696290000|2022-07-01 17:24:50|||||||||1
1656696300000|2022-07-01 17:25:00|853.5|852.9|853.1|852.5|853.5|852.9|853.1|852.5|16
1656696320000|2022-07-01 17:25:20|853.2|852.6|853.1|852.5|853.5|852.9|853.1|852.5|6
1656696330000|2022-07-01 17:25:30|853|852.4|852.8|852.2|853|852.4|852.8|852.2|6
1656696360000|2022-07-01 17:26:00|852.9|852.3|852.7|852.1|852.9|852.3|852.7|852.1|6
1656696370000|2022-07-01 17:26:10|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|1
1656696380000|2022-07-01 17:26:20|852.7|852.1|852.7|852.1|852.7|852.1|852.7|852.1|8
1656696390000|2022-07-01 17:26:30|852.6|852|852.2|851.6|852.6|852|852.2|851.6|10
1656696400000|2022-07-01 17:26:40|852.1|851.5|852.2|851.6|852.2|851.6|852|851.4|9
1656696410000|2022-07-01 17:26:50|852.3|851.7|852.6|852|852.6|852|852.3|851.7|15
1656696420000|2022-07-01 17:27:00|852.7|852.1|852.5|851.9|852.7|852.1|852.5|851.9|6
1656696430000|2022-07-01 17:27:10|852.6|852|852.6|852|852.6|852|852.6|852|0
1656696440000|2022-07-01 17:27:20|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|1
1656696450000|2022-07-01 17:27:30|852.7|852.1|852.8|852.2|853|852.4|852.7|852.1|2
1656696460000|2022-07-01 17:27:40|852.7|852.1|852.7|852.1|852.8|852.2|852.7|852.1|0
1656696470000|2022-07-01 17:27:50|852.3|851.7|852.3|851.7|852.3|851.7|852.2|851.6|2
1656696480000|2022-07-01 17:28:00|||||||||3
1656696490000|2022-07-01 17:28:10|852.4|851.8|852.3|851.7|852.4|851.8|852|851.4|7
1656696500000|2022-07-01 17:28:20|852.2|851.6|852.1|851.5|852.2|851.6|852|851.4|1
1656696540000|2022-07-01 17:29:00|852.2|851.6|852.7|851.7|852.7|851.7|852.2|851.6|5
1656696550000|2022-07-01 17:29:10|852.6|852|852.5|851.9|852.6|852|852.5|851.9|0
1656696560000|2022-07-01 17:29:20|852.6|852|852.5|851.9|852.6|852|852.5|851.9|3
1656696580000|2022-07-01 17:29:40|852.4|851.8|852.2|851.6|852.5|851.9|852.2|851.6|6
1656696590000|2022-07-01 17:29:50|||||||||1
1656696600000|2022-07-01 17:30:00|851.9|851.3|851.7|851.1|851.9|851.3|851.6|851|27
1656696610000|2022-07-01 17:30:10|851.8|851.2|852|851.4|852|851.4|851.8|851.2|4
1656696620000|2022-07-01 17:30:20|852.1|851.5|852.3|851.7|852.5|851.9|852.1|851.5|8
1656696630000|2022-07-01 17:30:30|852.1|851.5|852.2|851.6|852.2|851.6|852.1|851.5|2
1656696640000|2022-07-01 17:30:40|852.5|851.9|852.5|851.9|852.5|851.9|852.3|851.7|3
1656696650000|2022-07-01 17:30:50|852.2|851.6|852.2|851.6|852.2|851.6|852.2|851.6|7
1656696660000|2022-07-01 17:31:00|852|851.4|852.5|851.9|852.5|851.9|851.9|851.3|15
1656696670000|2022-07-01 17:31:10|852.9|852.3|852.6|852|852.9|852.3|852.1|851.5|50
1656696680000|2022-07-01 17:31:20|852.8|852.2|852.8|852.2|853.2|852.6|852.7|852.1|43
1656696690000|2022-07-01 17:31:30|852.7|852.1|852.8|852.2|852.9|852.3|852.7|852.1|2
1656696700000|2022-07-01 17:31:40|852.7|852.1|852.7|852.1|852.7|852.1|852.7|852.1|3
1656696720000|2022-07-01 17:32:00|852.5|851.9|852.7|852.1|852.7|852.1|852.5|851.9|3
1656696740000|2022-07-01 17:32:20|852.6|852|852.8|852.2|852.8|852.2|852.6|852|10
1656696750000|2022-07-01 17:32:30|853|852.4|853.2|852.6|853.5|852.9|853|852.4|15
1656696760000|2022-07-01 17:32:40|853|852.4|852.7|852.1|853|852.4|852.7|852.1|3
1656696770000|2022-07-01 17:32:50|852.8|852.2|853|852.4|853|852.4|852.8|852.2|7
1656696780000|2022-07-01 17:33:00|852.8|852.2|852.5|851.9|853.4|852.6|852.2|851.6|42
1656696790000|2022-07-01 17:33:10|852.6|852|852.3|851.7|852.6|852|852.3|851.7|7
1656696800000|2022-07-01 17:33:20|853.1|852.5|853.1|852.5|853.1|852.5|853.1|852.5|1
1656696810000|2022-07-01 17:33:30|853.3|852.7|853.3|852.7|853.3|852.7|853.3|852.7|2
1656696820000|2022-07-01 17:33:40|853.6|853|853.7|853.1|853.7|853.1|853.6|853|7
1656696830000|2022-07-01 17:33:50|853.6|853|853.5|852.9|853.6|853|853.5|852.9|2
1656696840000|2022-07-01 17:34:00|853.3|852.7|853.6|853|853.6|853|853.2|852.6|5
1656696850000|2022-07-01 17:34:10|854|853.4|854|853.4|854.1|853.5|854|853.4|3
1656696860000|2022-07-01 17:34:20|854.1|853.5|854.2|853.6|854.2|853.6|854|853.4|2
1656696870000|2022-07-01 17:34:30|854|853.4|854|853.4|854|853.4|854|853.4|2
1656696890000|2022-07-01 17:34:50|853.8|853.2|853.2|852.6|854|853.4|853.2|852.6|14
1656696900000|2022-07-01 17:35:00|853.3|852.7|853.2|852.6|853.3|852.7|853.2|852.6|5
1656696910000|2022-07-01 17:35:10|||||||||2
1656696920000|2022-07-01 17:35:20|853.3|852.7|853.3|852.7|853.3|852.7|853.3|852.7|3
1656696930000|2022-07-01 17:35:30|853.2|852.6|852.3|851.7|853.2|852.6|852.3|851.7|9
1656696940000|2022-07-01 17:35:40|852.5|851.9|852.6|852|852.6|852|852.5|851.9|4
1656696950000|2022-07-01 17:35:50|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|0
1656696960000|2022-07-01 17:36:00|852.6|852|852.6|852|852.6|852|852.6|852|10
1656696970000|2022-07-01 17:36:10|||||||||8
1656696980000|2022-07-01 17:36:20|||||||||6
1656696990000|2022-07-01 17:36:30|852.7|852.1|852.8|852.2|852.8|852.2|852.7|852.1|5
1656697000000|2022-07-01 17:36:40|852.7|852.1|852.8|852.2|852.8|852.2|852.5|851.9|10
1656697010000|2022-07-01 17:36:50|||||||||2
1656697020000|2022-07-01 17:37:00|852.7|852.1|852.3|851.7|852.9|852.3|852.3|851.7|12
1656697030000|2022-07-01 17:37:10|852.2|851.6|852.3|851.7|852.3|851.7|852.2|851.6|1
1656697040000|2022-07-01 17:37:20|852.6|852|852.6|852|852.6|852|852.6|852|4
1656697050000|2022-07-01 17:37:30|852.1|851.5|852.1|851.5|852.1|851.5|852.1|851.5|1
1656697060000|2022-07-01 17:37:40|852.2|851.6|852.2|851.6|852.3|851.7|852.2|851.6|0
1656697070000|2022-07-01 17:37:50|852.3|851.7|852.6|852|852.7|852.1|852.3|851.7|11
1656697080000|2022-07-01 17:38:00|852.5|851.9|852.6|852|852.6|852|852.5|851.9|1
1656697090000|2022-07-01 17:38:10|852.7|852.1|853.1|852.5|853.1|852.5|852.7|852.1|11
1656697100000|2022-07-01 17:38:20|853.3|852.7|853.3|852.7|853.5|852.9|853.3|852.7|4
1656697110000|2022-07-01 17:38:30|853.2|852.6|853.3|852.7|853.3|852.7|853.2|852.6|5
1656697120000|2022-07-01 17:38:40|853.1|852.5|853.1|852.5|853.2|852.6|853.1|852.5|2
1656697140000|2022-07-01 17:39:00|853|852.4|853.2|852.6|853.2|852.6|852.8|852.2|3
1656697150000|2022-07-01 17:39:10|853.1|852.5|853.1|852.5|853.1|852.5|853.1|852.5|1
1656697160000|2022-07-01 17:39:20|853|852.4|853|852.4|853|852.4|852.8|852.2|1
1656697170000|2022-07-01 17:39:30|853.1|852.5|853.2|852.6|853.2|852.6|853.1|852.5|1
1656697180000|2022-07-01 17:39:40|853|852.4|852.8|852.2|853|852.4|852.7|852.1|6
1656697200000|2022-07-01 17:40:00|852.7|852.1|851.8|851.2|852.7|852.1|851.8|851.2|4
1656697210000|2022-07-01 17:40:10|851.7|851.1|851.7|851.1|851.7|851.1|851.7|851.1|0
1656697220000|2022-07-01 17:40:20|||||||||13
1656697230000|2022-07-01 17:40:30|851.8|851.2|852.3|851.7|852.3|851.7|851.8|851.2|10
1656697240000|2022-07-01 17:40:40|||||||||3
1656697250000|2022-07-01 17:40:50|852.5|851.9|852.1|851.5|852.5|851.9|852.1|851.5|6
1656697260000|2022-07-01 17:41:00|852|851.4|851.8|851.2|852|851.4|851.8|851.2|6
1656697270000|2022-07-01 17:41:10|852.1|851.5|852|851.4|852.1|851.5|852|851.4|7
1656697280000|2022-07-01 17:41:20|852.2|851.6|852.3|851.7|852.4|851.7|852.1|851.4|9
1656697290000|2022-07-01 17:41:30|852|851.4|852|851.4|852.1|851.5|852|851.4|6
1656697300000|2022-07-01 17:41:40|852.1|851.5|852.3|851.7|852.3|851.7|852.1|851.5|6
1656697310000|2022-07-01 17:41:50|852.2|851.6|852.1|851.5|852.2|851.6|852|851.4|2
1656697320000|2022-07-01 17:42:00|852.2|851.6|852.1|851.5|852.2|851.6|852.1|851.5|2
1656697330000|2022-07-01 17:42:10|||||||||4
1656697340000|2022-07-01 17:42:20|852|851.4|852.1|851.5|852.1|851.5|852|851.4|0
1656697350000|2022-07-01 17:42:30|852|851.4|851.7|851.1|852.1|851.5|851.7|851.1|8
1656697360000|2022-07-01 17:42:40|||||||||5
1656697370000|2022-07-01 17:42:50|851.6|851|851.1|850.5|851.6|851|850.9|850.2|32
1656697380000|2022-07-01 17:43:00|851.5|850.9|851.7|851.1|851.7|851.1|851.5|850.9|6
1656697390000|2022-07-01 17:43:10|852.1|851.5|851.6|851|852.1|851.5|851.6|851|6
1656697400000|2022-07-01 17:43:20|||||||||1
1656697410000|2022-07-01 17:43:30|851.5|850.9|851.1|850.5|851.6|851|851.1|850.5|3
1656697420000|2022-07-01 17:43:40|851.3|850.7|851.3|850.7|851.3|850.7|851.1|850.5|7
1656697430000|2022-07-01 17:43:50|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|1
1656697440000|2022-07-01 17:44:00|851.4|850.8|851.1|850.5|851.4|850.8|851|850.4|4
1656697450000|2022-07-01 17:44:10|851|850.4|850.7|850.1|851|850.4|850.6|850|5
1656697460000|2022-07-01 17:44:20|850.8|850.2|850.6|850|850.8|850.2|850.6|850|7
1656697470000|2022-07-01 17:44:30|850.7|850.1|850.4|849.8|850.7|850.1|850.4|849.8|27
1656697480000|2022-07-01 17:44:40|850.6|850|850.6|850|850.9|850.3|850.4|849.8|12
1656697490000|2022-07-01 17:44:50|850.8|850.2|850.9|850.3|850.9|850.3|850.8|850.2|6
1656697500000|2022-07-01 17:45:00|851|850.4|851.4|850.8|851.5|850.9|851|850.4|22
1656697510000|2022-07-01 17:45:10|851.2|850.6|850.5|849.9|851.2|850.6|850.5|849.9|69
1656697520000|2022-07-01 17:45:20|850.3|849.7|850.9|850.3|851.4|850.8|850.3|849.7|41
1656697530000|2022-07-01 17:45:30|851.1|850.5|851|850.4|851.4|850.8|850.9|850.3|21
1656697540000|2022-07-01 17:45:40|851.1|850.5|851.1|850.5|851.4|850.8|851.1|850.4|21
1656697550000|2022-07-01 17:45:50|851.2|850.2|851.4|850.8|851.4|850.8|850.9|850.2|4
1656697560000|2022-07-01 17:46:00|851.5|850.9|851.5|850.9|851.6|851|851|850.4|9
1656697570000|2022-07-01 17:46:10|851.6|851|851.1|850.5|851.6|851|850.9|850.3|18
1656697580000|2022-07-01 17:46:20|851.2|850.2|851.1|850.5|851.2|850.5|850.8|850.2|9
1656697590000|2022-07-01 17:46:30|851|850.4|851|850.4|851.2|850.6|851|850.4|19
1656697600000|2022-07-01 17:46:40|851.2|850.6|851.6|851|851.6|851|851.1|850.5|7
1656697610000|2022-07-01 17:46:50|851.4|850.8|851.6|851|851.7|851|851.4|850.7|6
1656697620000|2022-07-01 17:47:00|851.7|851.1|852|851.4|852|851.4|851.7|851.1|4
1656697630000|2022-07-01 17:47:10|852.1|851.5|852.6|852|852.7|852|852.1|851.5|16
1656697640000|2022-07-01 17:47:20|852.8|852.2|852.7|851.7|852.8|852.2|852.2|851.4|8
1656697650000|2022-07-01 17:47:30|852.6|852|853|852.4|853|852.4|852.6|852|7
1656697660000|2022-07-01 17:47:40|852.9|852.3|853.2|852.2|853.3|852.5|852.6|851.7|7
1656697670000|2022-07-01 17:47:50|853|852.4|852.3|851.7|853|852.4|852.3|851.7|11
1656697680000|2022-07-01 17:48:00|852.4|851.8|852.6|852|852.7|852.1|852.3|851.7|19
1656697690000|2022-07-01 17:48:10|852.5|851.9|852.5|851.9|852.5|851.9|852.5|851.9|2
1656697700000|2022-07-01 17:48:20|852.6|852|853.1|852.5|853.1|852.5|852.6|851.9|7
1656697710000|2022-07-01 17:48:30|852.9|852.3|853.1|852.5|853.1|852.5|852.9|852.3|8
1656697720000|2022-07-01 17:48:40|853.4|852.8|853.4|852.8|853.6|853|853.4|852.8|14
1656697730000|2022-07-01 17:48:50|853.6|853|853.8|853.2|853.8|853.2|853.5|852.9|49
1656697740000|2022-07-01 17:49:00|853.7|853.1|854|853.4|854|853.4|853.7|853.1|9
1656697750000|2022-07-01 17:49:10|853.8|853.2|853.8|853.2|854|853.4|853.8|853.2|20
1656697760000|2022-07-01 17:49:20|854|853.4|853.8|853.2|854|853.4|853.8|853.2|6
1656697770000|2022-07-01 17:49:30|||||||||18
1656697780000|2022-07-01 17:49:40|854.1|853.5|854.3|853.7|854.5|853.9|854.1|853.5|10
1656697790000|2022-07-01 17:49:50|854.5|853.9|854.5|853.9|854.7|854|854.3|853.7|23
1656697800000|2022-07-01 17:50:00|854.6|854|854.6|854|855|854.2|854.6|853.9|11
1656697810000|2022-07-01 17:50:10|854.3|853.7|854.3|853.7|854.7|854.1|854.3|853.7|13
1656697820000|2022-07-01 17:50:20|854.2|853.6|854.1|853.5|854.2|853.6|854.1|853.5|23
1656697830000|2022-07-01 17:50:30|854|853.4|853.6|853|854|853.4|853.6|853|17
1656697840000|2022-07-01 17:50:40|853.5|852.9|853.2|852.6|853.5|852.9|853.2|852.6|10
1656697850000|2022-07-01 17:50:50|853.1|852.5|853.2|852.6|853.3|852.7|853.1|852.5|11
1656697860000|2022-07-01 17:51:00|||||||||15
1656697870000|2022-07-01 17:51:10|853.4|852.8|853.8|853.2|854.1|853.5|853.3|852.7|29
1656697880000|2022-07-01 17:51:20|853.7|853.1|853.8|853.2|853.8|853.2|853.7|853.1|5
1656697890000|2022-07-01 17:51:30|853.7|853.1|853.7|853.1|853.7|853.1|853.7|853.1|1
1656697900000|2022-07-01 17:51:40|853.8|853.2|853.7|853.1|853.8|853.2|853.6|853|9
1656697910000|2022-07-01 17:51:50|853.8|853.2|853.6|853|853.8|853.2|853.6|853|25
1656697920000|2022-07-01 17:52:00|853.7|853.1|853.8|853.2|854|853.4|853.6|853|3
1656697930000|2022-07-01 17:52:10|853.7|853.1|853.7|853.1|853.7|853.1|853.7|853.1|1
1656697940000|2022-07-01 17:52:20|||||||||5
1656697950000|2022-07-01 17:52:30|853.5|852.9|853.1|852.5|853.5|852.9|853|852.4|30
1656697960000|2022-07-01 17:52:40|853.2|852.6|853.1|852.5|853.3|852.7|852.8|852.2|33
1656697970000|2022-07-01 17:52:50|||||||||3
1656697980000|2022-07-01 17:53:00|853|852.4|852.3|851.7|853|852.4|852.1|851.5|21
1656697990000|2022-07-01 17:53:10|852.5|851.9|852.3|851.7|852.5|851.9|852.3|851.7|2
1656698000000|2022-07-01 17:53:20|||||||||19
1656698010000|2022-07-01 17:53:30|852.5|851.9|852.6|852|852.6|852|852.5|851.9|10
1656698020000|2022-07-01 17:53:40|852.5|851.9|852.6|852|852.9|852.3|852.5|851.9|15
1656698030000|2022-07-01 17:53:50|||||||||3
1656698040000|2022-07-01 17:54:00|852.7|852.1|852.7|852.1|852.7|852.1|852.7|852.1|1
1656698050000|2022-07-01 17:54:10|||||||||22
1656698060000|2022-07-01 17:54:20|||||||||2
1656698070000|2022-07-01 17:54:30|852.8|852.2|852.8|852.2|853|852.4|852.8|852.2|4
1656698080000|2022-07-01 17:54:40|853|852.4|853.1|852.5|853.1|852.5|853|852.4|3
1656698090000|2022-07-01 17:54:50|853.2|852.6|852.8|852.2|853.2|852.6|852.8|852.2|9
1656698100000|2022-07-01 17:55:00|853.1|852.5|854.6|854|854.6|854|853|852.4|45
1656698110000|2022-07-01 17:55:10|854.5|853.9|854.1|853.5|854.5|853.9|854.1|853.5|21
1656698120000|2022-07-01 17:55:20|854.2|853.6|854.2|853.6|854.2|853.6|854.1|853.5|4
1656698130000|2022-07-01 17:55:30|854.1|853.5|854.1|853.5|854.1|853.5|854.1|853.5|16
1656698140000|2022-07-01 17:55:40|854.2|853.6|854.3|853.7|854.4|853.8|853.8|853.2|30
1656698150000|2022-07-01 17:55:50|854.4|853.8|854.2|853.6|854.4|853.8|854.2|853.6|2
1656698170000|2022-07-01 17:56:10|854.3|853.7|854|853.4|854.3|853.7|854|853.4|10
1656698180000|2022-07-01 17:56:20|||||||||1
1656698190000|2022-07-01 17:56:30|854.1|853.5|854.1|853.5|854.1|853.5|854.1|853.5|18
1656698200000|2022-07-01 17:56:40|854.2|853.6|854.1|853.5|854.2|853.6|854.1|853.5|1
1656698210000|2022-07-01 17:56:50|854|853.4|854.1|853.5|854.2|853.6|854|853.4|6
1656698220000|2022-07-01 17:57:00|854.2|853.6|853.7|853.1|854.2|853.6|853.7|853.1|7
1656698230000|2022-07-01 17:57:10|853.8|853.2|853.8|853.2|853.8|853.2|853.8|853.2|19
1656698240000|2022-07-01 17:57:20|854.1|853.5|853.7|853.1|854.1|853.5|853.7|853.1|3
1656698250000|2022-07-01 17:57:30|853.8|853.2|853.6|853|853.8|853.2|853.6|853|4
1656698260000|2022-07-01 17:57:40|853.8|853.2|853.8|853.2|853.8|853.2|853.5|852.9|26
1656698270000|2022-07-01 17:57:50|853.7|853.1|853.5|852.9|853.7|853.1|853.5|852.9|35
1656698280000|2022-07-01 17:58:00|853.3|852.7|853.8|853.2|853.8|853.2|853.3|852.7|23
1656698290000|2022-07-01 17:58:10|853.9|853.3|853.8|853.2|853.9|853.3|853.8|853.2|1
1656698300000|2022-07-01 17:58:20|||||||||3
1656698310000|2022-07-01 17:58:30|853.9|853.3|853.7|853.1|853.9|853.3|853.5|852.9|40
1656698320000|2022-07-01 17:58:40|853.6|853|853.7|853.1|853.7|853.1|853.6|853|0
1656698330000|2022-07-01 17:58:50|853.6|853|853.5|852.9|853.7|853.1|853.5|852.9|20
1656698340000|2022-07-01 17:59:00|||||||||2
1656698350000|2022-07-01 17:59:10|853.4|852.8|853.5|852.9|853.5|852.9|853.3|852.7|8
1656698360000|2022-07-01 17:59:20|853.4|852.8|853.5|852.9|853.5|852.9|853.4|852.8|1
1656698370000|2022-07-01 17:59:30|853.2|852.6|853.2|852.6|853.2|852.6|853.2|852.6|24
1656698380000|2022-07-01 17:59:40|853.3|852.7|853.3|852.7|853.3|852.7|853.2|852.6|5
1656698390000|2022-07-01 17:59:50|853.2|852.6|853.7|853.1|853.7|853.1|853.2|852.6|24
1656698400000|2022-07-01 18:00:00|853.8|853.2|854|853.4|854|853.4|853.8|853.2|4
1656698410000|2022-07-01 18:00:10|853.6|853|853.2|852.6|853.6|853|853.2|852.6|42
1656698420000|2022-07-01 18:00:20|853.1|852.5|852.8|852.2|853.1|852.5|852.7|852.1|18
1656698430000|2022-07-01 18:00:30|852.7|852.1|852.1|851.5|852.7|852.1|852.1|851.5|8
1656698440000|2022-07-01 18:00:40|852.6|852|852.2|851.6|852.6|852|852.2|851.6|5
1656698450000|2022-07-01 18:00:50|852.5|851.9|852.5|851.9|852.6|852|852.3|851.7|8
1656698460000|2022-07-01 18:01:00|852.6|852|852.7|852.1|852.7|852.1|852.6|852|20
1656698470000|2022-07-01 18:01:10|||||||||1
1656698480000|2022-07-01 18:01:20|852.5|851.9|852.5|851.9|852.5|851.9|852.5|851.9|4
1656698490000|2022-07-01 18:01:30|852.6|852|852.3|851.7|852.6|852|852.3|851.7|16
1656698500000|2022-07-01 18:01:40|852.2|851.6|852.3|851.7|852.5|851.9|852.1|851.5|9
1656698510000|2022-07-01 18:01:50|852.2|851.6|851.8|851.2|852.2|851.6|851.8|851.2|31
1656698520000|2022-07-01 18:02:00|852.1|851.5|851.6|851|852.1|851.5|851.6|851|33
1656698530000|2022-07-01 18:02:10|851.5|850.9|851.6|851|851.6|851|851.5|850.9|2
1656698540000|2022-07-01 18:02:20|851.7|851.1|851.8|851.2|852.1|851.5|851.6|851|18
1656698550000|2022-07-01 18:02:30|852|851.4|852|851.4|852|851.4|852|851.4|3
1656698560000|2022-07-01 18:02:40|851.9|851.3|851.7|851.1|851.9|851.3|851.7|851.1|15
1656698570000|2022-07-01 18:02:50|851.6|851|852.1|851.5|852.1|851.5|851.6|851|5
1656698580000|2022-07-01 18:03:00|852.2|851.6|852.3|851.7|852.5|851.9|852.2|851.6|3
1656698590000|2022-07-01 18:03:10|852.2|851.6|851.8|851.2|852.2|851.6|851.8|851.2|17
1656698600000|2022-07-01 18:03:20|||||||||21
1656698610000|2022-07-01 18:03:30|852.1|851.5|852.1|851.5|852.1|851.5|852.1|851.5|1
1656698620000|2022-07-01 18:03:40|852.3|851.7|852.6|852|852.7|852.1|852.3|851.7|6
1656698630000|2022-07-01 18:03:50|852.7|852.1|853.1|852.5|853.1|852.5|852.6|852|12
1656698640000|2022-07-01 18:04:00|853.3|852.7|853.4|852.8|853.4|852.8|853.3|852.7|4
1656698650000|2022-07-01 18:04:10|853.3|852.7|853.1|852.5|853.3|852.7|852.9|852.3|28
1656698660000|2022-07-01 18:04:20|853.2|852.6|853.3|852.7|853.3|852.7|853.2|852.6|1
1656698670000|2022-07-01 18:04:30|853.4|852.8|853.3|852.7|853.4|852.8|853.2|852.6|2
1656698680000|2022-07-01 18:04:40|853.4|852.8|853.5|852.9|853.5|852.9|853.3|852.7|9
1656698690000|2022-07-01 18:04:50|853.7|853.1|853.6|853|853.7|853.1|853.6|853|17
1656698700000|2022-07-01 18:05:00|853.5|852.9|853.6|853|853.7|853.1|853.5|852.9|22
1656698710000|2022-07-01 18:05:10|853.3|852.7|853.3|852.7|853.4|852.8|853.3|852.7|13
1656698720000|2022-07-01 18:05:20|853.2|852.6|852.8|852.2|853.4|852.8|852.7|852.1|27
1656698730000|2022-07-01 18:05:30|852.9|852.3|852.6|852|852.9|852.3|852.5|851.9|7
1656698740000|2022-07-01 18:05:40|852.7|852.1|852.7|852.1|852.9|852.3|852.7|852.1|26
1656698750000|2022-07-01 18:05:50|852.8|852.2|852.3|851.7|852.8|852.2|852.3|851.7|11
1656698760000|2022-07-01 18:06:00|852.4|851.8|852.6|852|852.6|852|852.3|851.7|25
1656698770000|2022-07-01 18:06:10|852.7|852.1|852.8|852.2|852.8|852.2|852.6|852|9
1656698780000|2022-07-01 18:06:20|852.9|852.3|852.8|852.2|852.9|852.3|852.8|852.2|1
1656698790000|2022-07-01 18:06:30|852.9|852.3|852.9|852.3|852.9|852.3|852.8|852.2|20
1656698800000|2022-07-01 18:06:40|852.8|852.2|852.9|852.3|852.9|852.3|852.7|852.1|3
1656698810000|2022-07-01 18:06:50|852.7|852.1|852.6|852|852.7|852.1|852.6|852|9
1656698820000|2022-07-01 18:07:00|852.8|852.2|852.7|852.1|852.9|852.3|852.7|852.1|10
1656698830000|2022-07-01 18:07:10|852.8|852.2|852.8|852.2|852.9|852.3|852.7|852.1|23
1656698840000|2022-07-01 18:07:20|852.9|852.3|852.8|852.2|852.9|852.3|852.8|852.2|4
1656698850000|2022-07-01 18:07:30|852.6|852|852.8|852.2|852.8|852.2|852.6|852|17
1656698860000|2022-07-01 18:07:40|852.9|852.3|852.9|852.3|853|852.4|852.9|852.3|11
1656698870000|2022-07-01 18:07:50|852.8|852.2|852.7|852.1|852.8|852.2|852.2|851.6|51
1656698880000|2022-07-01 18:08:00|852.9|852.3|852.7|852.1|852.9|852.3|852.7|852.1|22
1656698890000|2022-07-01 18:08:10|852.6|852|852.6|852|852.6|852|852.6|852|8
1656698900000|2022-07-01 18:08:20|852.7|852.1|852|851.4|852.7|852.1|852|851.4|30
1656698910000|2022-07-01 18:08:30|852.1|851.5|852.4|851.8|852.5|851.9|852.1|851.5|10
1656698920000|2022-07-01 18:08:40|852.1|851.5|852.1|851.5|852.1|851.5|851.5|850.9|8
1656698930000|2022-07-01 18:08:50|852|851.4|851.4|850.8|852|851.4|851.2|850.6|50
1656698940000|2022-07-01 18:09:00|851.6|851|851.5|850.9|851.7|851.1|851.5|850.9|32
1656698950000|2022-07-01 18:09:10|851.6|851|851.7|851.1|851.7|851.1|851.6|851|65
1656698960000|2022-07-01 18:09:20|851.6|851|851.5|850.9|851.6|851|851.5|850.9|34
1656698970000|2022-07-01 18:09:30|851.4|850.8|851.4|850.8|851.4|850.8|851.1|850.5|25
1656698980000|2022-07-01 18:09:40|851.5|850.9|851.5|850.9|851.7|851.1|851.5|850.9|56
1656698990000|2022-07-01 18:09:50|851.3|850.7|850.8|850.2|851.4|850.8|850.8|850.2|16
1656699000000|2022-07-01 18:10:00|851|850.4|851.1|850.5|851.5|850.9|851|850.4|16
1656699010000|2022-07-01 18:10:10|851|850.4|850.9|850.3|851|850.4|850.9|850.3|2
1656699020000|2022-07-01 18:10:20|850.8|850.2|850.8|850.2|850.9|850.3|850.7|850.1|70
1656699030000|2022-07-01 18:10:30|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|5
1656699040000|2022-07-01 18:10:40|850.8|850.2|850.7|850.1|850.8|850.2|850.7|850.1|13
1656699050000|2022-07-01 18:10:50|850.9|850.3|850.9|850.3|850.9|850.3|850.8|850.2|12
1656699060000|2022-07-01 18:11:00|850.8|850.2|850.7|850.1|850.9|850.3|850.7|850.1|30
1656699070000|2022-07-01 18:11:10|850.9|850.3|850.8|850.2|850.9|850.3|850.8|850.2|17
1656699080000|2022-07-01 18:11:20|850.7|850.1|850.9|850.3|850.9|850.3|850.7|850.1|9
1656699090000|2022-07-01 18:11:30|851.2|850.6|851.1|850.5|851.2|850.6|851.1|850.5|17
1656699100000|2022-07-01 18:11:40|851.2|850.6|851.1|850.5|851.3|850.7|851.1|850.5|10
1656699110000|2022-07-01 18:11:50|851|850.4|851.2|850.6|851.2|850.6|851|850.4|21
1656699120000|2022-07-01 18:12:00|851.3|850.7|851.3|850.7|851.3|850.7|851|850.4|22
1656699130000|2022-07-01 18:12:10|851.4|850.8|852.1|851.5|852.3|851.7|851.4|850.8|22
1656699140000|2022-07-01 18:12:20|852|851.4|851.2|850.6|852|851.4|851.2|850.6|13
1656699150000|2022-07-01 18:12:30|851|850.4|850.7|850.1|851.2|850.6|850.7|850.1|37
1656699160000|2022-07-01 18:12:40|850.8|850.2|850.8|850.2|851.1|850.5|850.8|850.2|38
1656699170000|2022-07-01 18:12:50|851.1|850.5|851.1|850.5|851.1|850.5|850.9|850.3|7
1656699180000|2022-07-01 18:13:00|851.3|850.7|851.2|850.6|851.6|851|851.2|850.6|27
1656699190000|2022-07-01 18:13:10|851.3|850.7|851.1|850.5|851.3|850.7|850.9|850.3|26
1656699200000|2022-07-01 18:13:20|851.2|850.6|851.3|850.7|851.6|851|850.7|850.1|100
1656699210000|2022-07-01 18:13:30|851.2|850.6|850.8|850.2|851.4|850.7|850.8|850.2|32
1656699220000|2022-07-01 18:13:40|850.9|850.3|850.6|850|851.1|850.5|850.3|849.7|82
1656699230000|2022-07-01 18:13:50|850.4|849.8|849.8|849.2|850.7|850.1|849.8|849.2|44
1656699240000|2022-07-01 18:14:00|849.6|849|849.1|848.5|849.6|849|848.7|848.1|242
1656699250000|2022-07-01 18:14:10|848.9|848.3|848.1|847.5|848.9|848.3|848.1|847.5|185
1656699260000|2022-07-01 18:14:20|848.2|847.6|846.5|845.9|848.2|847.6|846.5|845.9|221
1656699270000|2022-07-01 18:14:30|846.7|846.1|847.7|847.1|847.7|847.1|846.7|846.1|215
1656699280000|2022-07-01 18:14:40|847.6|847|847.1|846.5|847.7|847.1|846.9|846.3|321
1656699290000|2022-07-01 18:14:50|847|846.4|847.6|847|847.7|847.1|847|846.4|231
1656699300000|2022-07-01 18:15:00|847.7|847.1|847.2|846.6|848.2|847.6|847.2|846.6|187
1656699310000|2022-07-01 18:15:10|||||||||29
1656699320000|2022-07-01 18:15:20|847.1|846.2|846.6|846|847.1|846.5|846.6|846|44
1656699330000|2022-07-01 18:15:30|846.3|845.7|846.3|845.7|846.3|845.7|846.3|845.7|14
1656699340000|2022-07-01 18:15:40|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|7
1656699350000|2022-07-01 18:15:50|846.2|845.6|846.8|846.2|847|846.4|846.2|845.6|52
1656699360000|2022-07-01 18:16:00|846.5|845.9|845.1|844.5|846.5|845.9|844.5|843.9|76
1656699370000|2022-07-01 18:16:10|845|844.4|845.3|844.7|845.5|844.9|844.9|844.3|20
1656699380000|2022-07-01 18:16:20|845.2|844.6|845.3|844.7|845.5|844.9|845.2|844.6|19
1656699390000|2022-07-01 18:16:30|845.5|844.9|845|844.4|845.5|844.9|845|844.4|4
1656699400000|2022-07-01 18:16:40|845.1|844.5|845.1|844.5|845.3|844.7|845|844.4|51
1656699410000|2022-07-01 18:16:50|845|844.4|844.7|844.1|845.5|844.9|844.7|844.1|35
1656699420000|2022-07-01 18:17:00|845.2|844.6|845|844.4|845.2|844.6|844.7|844.1|18
1656699430000|2022-07-01 18:17:10|845.1|844.5|844.8|844.2|845.1|844.5|844.7|844.1|30
1656699440000|2022-07-01 18:17:20|845.2|844|845.2|844.6|845.4|844.8|844.6|843.9|20
1656699450000|2022-07-01 18:17:30|845.1|844.5|844.3|843.7|845.1|844.5|844.3|843.7|14
1656699460000|2022-07-01 18:17:40|844.2|843.6|843.5|842.9|844.2|843.6|843.2|842.6|69
1656699470000|2022-07-01 18:17:50|843.6|843|843.3|842.7|843.7|843.1|843.2|842.6|26
1656699480000|2022-07-01 18:18:00|843.2|842.6|843.2|842.6|843.5|842.9|843|842.4|17
1656699490000|2022-07-01 18:18:10|843.1|842.5|843.2|842.6|843.3|842.7|843.1|842.5|16
1656699500000|2022-07-01 18:18:20|843.1|842.5|843.5|842.9|843.7|843.1|843.1|842.5|17
1656699510000|2022-07-01 18:18:30|843.6|843|844.2|843.2|844.2|843.2|843.6|843|56
1656699520000|2022-07-01 18:18:40|843.8|843.4|844.4|843.4|844.4|843.7|843.8|843.4|18
1656699530000|2022-07-01 18:18:50|844.2|843.2|844.2|843.6|844.2|843.6|843.3|842.6|73
1656699540000|2022-07-01 18:19:00||843.2||843.2||843.2||843.2|51
1656699550000|2022-07-01 18:19:10|843.9|843.3|843.3|842.7|843.9|843.3|843.2|842.6|21
1656699560000|2022-07-01 18:19:20|843.4|842.8|843.7|843.1|843.7|843.1|843.3|842.7|7
1656699570000|2022-07-01 18:19:30|843.4|842.8|843.5|842.9|843.5|842.9|843.1|842.4|10
1656699580000|2022-07-01 18:19:40|843.1|842.5|842.9|842.3|843.7|843|842.9|842.3|13
1656699590000|2022-07-01 18:19:50|843.2|842.2|842.4|841.8|843.2|842.3|842.4|841.5|58
